Staar Surgical Co NASDAQ:STAA Historical Prices

Below are the 8000 trading days of historical prices for STAA.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	STAA	Mon, Mar 4, 2024	33.33	34.65	33.13	34.50
7999	NASDAQ	STAA	Fri, Mar 1, 2024	31.78	33.81	31.60	33.31
7998	NASDAQ	STAA	Thu, Feb 29, 2024	32.43	33.26	31.22	31.24
7997	NASDAQ	STAA	Wed, Feb 28, 2024	31.97	33.00	31.34	31.56
7996	NASDAQ	STAA	Tue, Feb 27, 2024	33.00	34.67	31.23	32.68
7995	NASDAQ	STAA	Mon, Feb 26, 2024	30.67	31.83	30.38	31.75
7994	NASDAQ	STAA	Fri, Feb 23, 2024	30.32	31.13	29.93	30.67
7993	NASDAQ	STAA	Thu, Feb 22, 2024	30.34	31.10	29.78	30.50
7992	NASDAQ	STAA	Wed, Feb 21, 2024	30.33	30.45	29.62	30.39
7991	NASDAQ	STAA	Tue, Feb 20, 2024	30.50	31.44	30.18	30.79
7990	NASDAQ	STAA	Fri, Feb 16, 2024	31.00	31.61	30.55	30.85
7989	NASDAQ	STAA	Thu, Feb 15, 2024	30.22	31.33	30.22	31.27
7988	NASDAQ	STAA	Wed, Feb 14, 2024	30.24	30.38	29.55	29.89
7987	NASDAQ	STAA	Tue, Feb 13, 2024	29.72	30.59	29.20	29.49
7986	NASDAQ	STAA	Mon, Feb 12, 2024	30.14	31.56	29.92	31.34
7985	NASDAQ	STAA	Fri, Feb 9, 2024	30.74	31.09	29.93	30.16
7984	NASDAQ	STAA	Thu, Feb 8, 2024	29.42	30.51	29.42	30.35
7983	NASDAQ	STAA	Wed, Feb 7, 2024	30.98	31.01	29.42	29.66
7982	NASDAQ	STAA	Tue, Feb 6, 2024	27.86	31.07	27.58	31.02
7981	NASDAQ	STAA	Mon, Feb 5, 2024	27.20	27.74	26.66	27.67
7980	NASDAQ	STAA	Fri, Feb 2, 2024	28.05	28.26	27.27	27.82
7979	NASDAQ	STAA	Thu, Feb 1, 2024	28.50	29.04	28.02	28.70
7978	NASDAQ	STAA	Wed, Jan 31, 2024	29.14	29.22	27.91	28.01
7977	NASDAQ	STAA	Tue, Jan 30, 2024	30.87	31.58	28.96	29.13
7976	NASDAQ	STAA	Mon, Jan 29, 2024	29.59	30.75	29.31	30.70
7975	NASDAQ	STAA	Fri, Jan 26, 2024	30.02	30.22	29.26	29.57
7974	NASDAQ	STAA	Thu, Jan 25, 2024	30.22	30.76	29.20	29.67
7973	NASDAQ	STAA	Wed, Jan 24, 2024	31.08	31.08	29.67	30.00
7972	NASDAQ	STAA	Tue, Jan 23, 2024	30.48	30.77	29.43	30.51
7971	NASDAQ	STAA	Mon, Jan 22, 2024	29.08	30.18	28.88	29.71
7970	NASDAQ	STAA	Fri, Jan 19, 2024	29.83	29.83	28.50	29.03
7969	NASDAQ	STAA	Thu, Jan 18, 2024	29.65	30.03	29.19	29.89
7968	NASDAQ	STAA	Wed, Jan 17, 2024	29.49	29.63	28.86	29.48
7967	NASDAQ	STAA	Tue, Jan 16, 2024	31.14	31.57	29.94	30.07
7966	NASDAQ	STAA	Fri, Jan 12, 2024	33.32	33.59	31.70	31.70
7965	NASDAQ	STAA	Thu, Jan 11, 2024	33.49	33.60	32.39	32.96
7964	NASDAQ	STAA	Wed, Jan 10, 2024	34.20	34.70	32.28	33.32
7963	NASDAQ	STAA	Tue, Jan 9, 2024	31.36	34.16	31.23	34.00
7962	NASDAQ	STAA	Mon, Jan 8, 2024	27.04	31.97	27.00	31.74
7961	NASDAQ	STAA	Fri, Jan 5, 2024	28.22	28.90	27.82	28.46
7960	NASDAQ	STAA	Thu, Jan 4, 2024	29.25	29.25	28.74	28.96
7959	NASDAQ	STAA	Wed, Jan 3, 2024	29.30	29.95	28.43	29.20
7958	NASDAQ	STAA	Tue, Jan 2, 2024	30.80	31.06	29.50	29.73
7957	NASDAQ	STAA	Fri, Dec 29, 2023	31.90	32.01	31.15	31.21
7956	NASDAQ	STAA	Thu, Dec 28, 2023	31.70	32.29	31.64	32.10
7955	NASDAQ	STAA	Wed, Dec 27, 2023	31.85	32.21	31.33	31.68
7954	NASDAQ	STAA	Tue, Dec 26, 2023	31.63	32.43	31.38	31.85
7953	NASDAQ	STAA	Fri, Dec 22, 2023	32.24	32.79	31.36	31.63
7952	NASDAQ	STAA	Thu, Dec 21, 2023	31.60	32.27	30.86	32.22
7951	NASDAQ	STAA	Wed, Dec 20, 2023	31.98	32.49	30.96	30.98
7950	NASDAQ	STAA	Tue, Dec 19, 2023	32.82	33.74	31.80	32.13
7949	NASDAQ	STAA	Mon, Dec 18, 2023	33.55	33.55	31.98	32.41
7948	NASDAQ	STAA	Fri, Dec 15, 2023	35.66	35.66	33.21	33.41
7947	NASDAQ	STAA	Thu, Dec 14, 2023	34.37	36.61	34.21	35.31
7946	NASDAQ	STAA	Wed, Dec 13, 2023	31.50	33.66	30.82	33.65
7945	NASDAQ	STAA	Tue, Dec 12, 2023	32.19	32.19	31.11	31.60
7944	NASDAQ	STAA	Mon, Dec 11, 2023	33.22	33.52	31.67	32.14
7943	NASDAQ	STAA	Fri, Dec 8, 2023	30.99	33.86	30.99	33.40
7942	NASDAQ	STAA	Thu, Dec 7, 2023	30.80	31.56	30.53	31.32
7941	NASDAQ	STAA	Wed, Dec 6, 2023	31.02	31.23	30.29	30.60
7940	NASDAQ	STAA	Tue, Dec 5, 2023	31.17	32.13	30.78	30.80
7939	NASDAQ	STAA	Mon, Dec 4, 2023	32.68	33.01	31.36	32.29
7938	NASDAQ	STAA	Fri, Dec 1, 2023	31.87	33.09	31.47	32.99
7937	NASDAQ	STAA	Thu, Nov 30, 2023	31.68	31.92	30.80	31.36
7936	NASDAQ	STAA	Wed, Nov 29, 2023	32.05	33.05	30.91	31.61
7935	NASDAQ	STAA	Tue, Nov 28, 2023	31.59	32.59	31.00	31.97
7934	NASDAQ	STAA	Mon, Nov 27, 2023	33.60	33.60	31.79	31.80
7933	NASDAQ	STAA	Fri, Nov 24, 2023	33.94	34.10	33.30	33.90
7932	NASDAQ	STAA	Wed, Nov 22, 2023	33.85	34.40	33.65	33.71
7931	NASDAQ	STAA	Tue, Nov 21, 2023	34.50	34.69	33.50	33.56
7930	NASDAQ	STAA	Mon, Nov 20, 2023	35.02	35.46	34.55	34.76
7929	NASDAQ	STAA	Fri, Nov 17, 2023	35.67	35.67	34.59	34.83
7928	NASDAQ	STAA	Thu, Nov 16, 2023	35.82	36.09	34.79	35.26
7927	NASDAQ	STAA	Wed, Nov 15, 2023	36.55	37.48	36.01	36.05
7926	NASDAQ	STAA	Tue, Nov 14, 2023	35.63	36.32	35.28	36.04
7925	NASDAQ	STAA	Mon, Nov 13, 2023	33.36	34.25	32.92	33.97
7924	NASDAQ	STAA	Fri, Nov 10, 2023	33.06	33.66	32.48	33.49
7923	NASDAQ	STAA	Thu, Nov 9, 2023	34.05	34.05	32.55	32.71
7922	NASDAQ	STAA	Wed, Nov 8, 2023	34.72	34.72	33.38	33.77
7921	NASDAQ	STAA	Tue, Nov 7, 2023	35.53	35.75	33.85	34.98
7920	NASDAQ	STAA	Mon, Nov 6, 2023	38.06	38.06	33.77	34.50
7919	NASDAQ	STAA	Fri, Nov 3, 2023	36.61	38.29	36.00	37.81
7918	NASDAQ	STAA	Thu, Nov 2, 2023	38.80	38.99	34.31	36.01
7917	NASDAQ	STAA	Wed, Nov 1, 2023	41.82	43.80	41.82	43.32
7916	NASDAQ	STAA	Tue, Oct 31, 2023	41.37	43.45	41.37	41.82
7915	NASDAQ	STAA	Mon, Oct 30, 2023	39.19	41.53	39.19	40.96
7914	NASDAQ	STAA	Fri, Oct 27, 2023	38.34	39.85	38.34	38.55
7913	NASDAQ	STAA	Thu, Oct 26, 2023	38.71	39.66	38.00	38.24
7912	NASDAQ	STAA	Wed, Oct 25, 2023	42.01	42.04	38.17	38.77
7911	NASDAQ	STAA	Tue, Oct 24, 2023	42.18	43.65	42.07	42.87
7910	NASDAQ	STAA	Mon, Oct 23, 2023	41.31	42.55	41.01	41.55
7909	NASDAQ	STAA	Fri, Oct 20, 2023	42.74	42.74	41.72	41.72
7908	NASDAQ	STAA	Thu, Oct 19, 2023	42.50	43.18	42.20	42.63
7907	NASDAQ	STAA	Wed, Oct 18, 2023	43.53	43.67	42.33	42.59
7906	NASDAQ	STAA	Tue, Oct 17, 2023	42.04	44.26	42.04	43.78
7905	NASDAQ	STAA	Mon, Oct 16, 2023	40.78	42.99	40.19	42.84
7904	NASDAQ	STAA	Fri, Oct 13, 2023	39.34	40.48	39.34	40.41
7903	NASDAQ	STAA	Thu, Oct 12, 2023	41.40	41.52	39.36	39.40
7902	NASDAQ	STAA	Wed, Oct 11, 2023	42.21	42.59	40.46	41.37
7901	NASDAQ	STAA	Tue, Oct 10, 2023	41.04	43.13	40.85	42.20
7900	NASDAQ	STAA	Mon, Oct 9, 2023	38.83	40.97	38.04	40.51
7899	NASDAQ	STAA	Fri, Oct 6, 2023	37.34	39.12	37.01	38.51
7898	NASDAQ	STAA	Thu, Oct 5, 2023	38.88	39.20	37.85	37.88
7897	NASDAQ	STAA	Wed, Oct 4, 2023	39.40	39.78	37.69	38.77
7896	NASDAQ	STAA	Tue, Oct 3, 2023	39.26	39.87	38.67	39.35
7895	NASDAQ	STAA	Mon, Oct 2, 2023	40.01	40.10	39.13	39.61
7894	NASDAQ	STAA	Fri, Sep 29, 2023	40.42	41.03	40.07	40.18
7893	NASDAQ	STAA	Thu, Sep 28, 2023	39.84	40.74	39.35	39.99
7892	NASDAQ	STAA	Wed, Sep 27, 2023	40.77	41.17	39.30	39.87
7891	NASDAQ	STAA	Tue, Sep 26, 2023	40.70	41.40	39.95	40.47
7890	NASDAQ	STAA	Mon, Sep 25, 2023	39.43	41.32	39.43	41.15
7889	NASDAQ	STAA	Fri, Sep 22, 2023	40.04	40.66	39.16	39.41
7888	NASDAQ	STAA	Thu, Sep 21, 2023	40.11	40.88	39.12	39.39
7887	NASDAQ	STAA	Wed, Sep 20, 2023	41.87	41.87	40.48	40.67
7886	NASDAQ	STAA	Tue, Sep 19, 2023	41.90	41.90	40.38	41.34
7885	NASDAQ	STAA	Mon, Sep 18, 2023	43.35	43.35	41.94	42.01
7884	NASDAQ	STAA	Fri, Sep 15, 2023	41.95	43.43	41.76	43.36
7883	NASDAQ	STAA	Thu, Sep 14, 2023	44.52	44.53	40.50	42.87
7882	NASDAQ	STAA	Wed, Sep 13, 2023	44.62	45.18	43.45	43.92
7881	NASDAQ	STAA	Tue, Sep 12, 2023	44.37	45.58	44.03	44.90
7880	NASDAQ	STAA	Mon, Sep 11, 2023	44.61	44.61	44.61	44.61
7879	NASDAQ	STAA	Fri, Sep 8, 2023	43.50	45.45	43.44	43.85
7878	NASDAQ	STAA	Thu, Sep 7, 2023	40.96	42.17	40.96	42.14
7877	NASDAQ	STAA	Wed, Sep 6, 2023	42.11	42.20	41.17	41.31
7876	NASDAQ	STAA	Tue, Sep 5, 2023	42.60	42.60	40.97	41.96
7875	NASDAQ	STAA	Fri, Sep 1, 2023	43.96	44.25	42.79	43.06
7874	NASDAQ	STAA	Thu, Aug 31, 2023	44.14	44.72	43.21	43.36
7873	NASDAQ	STAA	Wed, Aug 30, 2023	44.79	45.04	43.78	44.01
7872	NASDAQ	STAA	Tue, Aug 29, 2023	42.74	44.91	42.50	44.90
7871	NASDAQ	STAA	Mon, Aug 28, 2023	42.21	42.95	42.15	42.85
7870	NASDAQ	STAA	Fri, Aug 25, 2023	42.75	43.37	41.54	41.73
7869	NASDAQ	STAA	Thu, Aug 24, 2023	43.57	43.62	42.30	42.69
7868	NASDAQ	STAA	Wed, Aug 23, 2023	42.32	43.83	42.21	43.51
7867	NASDAQ	STAA	Tue, Aug 22, 2023	42.41	42.54	41.40	42.21
7866	NASDAQ	STAA	Mon, Aug 21, 2023	42.75	43.78	41.95	42.21
7865	NASDAQ	STAA	Fri, Aug 18, 2023	42.56	43.65	42.31	43.05
7864	NASDAQ	STAA	Thu, Aug 17, 2023	41.73	41.95	40.95	41.63
7863	NASDAQ	STAA	Wed, Aug 16, 2023	42.10	42.30	41.44	41.56
7862	NASDAQ	STAA	Tue, Aug 15, 2023	42.00	42.59	41.83	42.49
7861	NASDAQ	STAA	Mon, Aug 14, 2023	43.10	43.26	41.87	42.38
7860	NASDAQ	STAA	Fri, Aug 11, 2023	43.50	44.15	42.91	43.62
7859	NASDAQ	STAA	Thu, Aug 10, 2023	45.67	46.17	43.67	44.10
7858	NASDAQ	STAA	Wed, Aug 9, 2023	46.28	46.50	45.25	45.43
7857	NASDAQ	STAA	Tue, Aug 8, 2023	46.59	46.95	45.31	46.79
7856	NASDAQ	STAA	Mon, Aug 7, 2023	48.72	48.97	46.19	46.67
7855	NASDAQ	STAA	Fri, Aug 4, 2023	47.05	48.96	46.70	48.35
7854	NASDAQ	STAA	Thu, Aug 3, 2023	45.00	48.46	45.00	47.28
7853	NASDAQ	STAA	Wed, Aug 2, 2023	52.00	52.75	50.92	52.30
7852	NASDAQ	STAA	Tue, Aug 1, 2023	53.87	54.20	52.16	52.80
7851	NASDAQ	STAA	Mon, Jul 31, 2023	55.31	55.38	53.16	54.77
7850	NASDAQ	STAA	Fri, Jul 28, 2023	55.72	57.00	55.25	55.28
7849	NASDAQ	STAA	Thu, Jul 27, 2023	56.73	57.53	54.28	54.81
7848	NASDAQ	STAA	Wed, Jul 26, 2023	56.62	57.33	55.82	56.03
7847	NASDAQ	STAA	Tue, Jul 25, 2023	57.38	58.35	56.26	56.62
7846	NASDAQ	STAA	Mon, Jul 24, 2023	55.70	58.14	55.48	57.72
7845	NASDAQ	STAA	Fri, Jul 21, 2023	53.82	55.58	53.64	55.37
7844	NASDAQ	STAA	Thu, Jul 20, 2023	54.51	55.33	53.40	53.46
7843	NASDAQ	STAA	Wed, Jul 19, 2023	54.97	55.57	54.14	54.66
7842	NASDAQ	STAA	Tue, Jul 18, 2023	55.73	56.07	54.45	54.97
7841	NASDAQ	STAA	Mon, Jul 17, 2023	54.98	56.18	53.96	55.81
7840	NASDAQ	STAA	Fri, Jul 14, 2023	58.13	58.40	56.13	56.31
7839	NASDAQ	STAA	Thu, Jul 13, 2023	56.00	58.82	56.00	58.12
7838	NASDAQ	STAA	Wed, Jul 12, 2023	53.68	55.97	52.90	55.84
7837	NASDAQ	STAA	Tue, Jul 11, 2023	51.59	52.60	51.50	52.48
7836	NASDAQ	STAA	Mon, Jul 10, 2023	50.14	51.60	50.14	51.44
7835	NASDAQ	STAA	Fri, Jul 7, 2023	50.31	51.25	50.19	50.27
7834	NASDAQ	STAA	Thu, Jul 6, 2023	50.64	51.02	49.59	50.07
7833	NASDAQ	STAA	Wed, Jul 5, 2023	51.90	51.90	51.20	51.49
7832	NASDAQ	STAA	Mon, Jul 3, 2023	52.62	52.88	51.48	52.35
7831	NASDAQ	STAA	Fri, Jun 30, 2023	52.29	52.89	52.07	52.57
7830	NASDAQ	STAA	Thu, Jun 29, 2023	50.72	51.97	50.67	51.84
7829	NASDAQ	STAA	Wed, Jun 28, 2023	50.95	51.21	50.04	51.19
7828	NASDAQ	STAA	Tue, Jun 27, 2023	51.36	51.48	50.10	50.80
7827	NASDAQ	STAA	Mon, Jun 26, 2023	50.66	51.93	50.66	51.09
7826	NASDAQ	STAA	Fri, Jun 23, 2023	50.45	51.27	50.30	50.96
7825	NASDAQ	STAA	Thu, Jun 22, 2023	50.38	51.54	50.09	51.27
7824	NASDAQ	STAA	Wed, Jun 21, 2023	51.08	51.28	50.10	50.45
7823	NASDAQ	STAA	Tue, Jun 20, 2023	51.51	52.04	49.84	51.68
7822	NASDAQ	STAA	Fri, Jun 16, 2023	53.83	53.91	52.54	52.61
7821	NASDAQ	STAA	Thu, Jun 15, 2023	50.02	52.79	49.65	52.67
7820	NASDAQ	STAA	Wed, Jun 14, 2023	52.99	53.01	49.70	50.48
7819	NASDAQ	STAA	Tue, Jun 13, 2023	52.11	52.93	51.54	52.29
7818	NASDAQ	STAA	Mon, Jun 12, 2023	51.44	51.99	50.55	51.63
7817	NASDAQ	STAA	Fri, Jun 9, 2023	51.83	52.21	50.50	51.21
7816	NASDAQ	STAA	Thu, Jun 8, 2023	51.94	52.49	50.09	52.04
7815	NASDAQ	STAA	Wed, Jun 7, 2023	50.90	53.00	50.26	51.63
7814	NASDAQ	STAA	Tue, Jun 6, 2023	56.00	56.30	52.00	54.79
7813	NASDAQ	STAA	Mon, Jun 5, 2023	57.50	57.86	56.23	56.45
7812	NASDAQ	STAA	Fri, Jun 2, 2023	58.98	59.24	57.22	57.70
7811	NASDAQ	STAA	Thu, Jun 1, 2023	58.03	58.42	56.74	57.78
7810	NASDAQ	STAA	Wed, May 31, 2023	57.64	58.40	57.05	58.02
7809	NASDAQ	STAA	Tue, May 30, 2023	60.22	60.49	57.62	58.00
7808	NASDAQ	STAA	Fri, May 26, 2023	59.12	60.79	58.54	59.79
7807	NASDAQ	STAA	Thu, May 25, 2023	60.45	60.45	58.60	59.32
7806	NASDAQ	STAA	Wed, May 24, 2023	58.29	60.45	56.87	60.32
7805	NASDAQ	STAA	Tue, May 23, 2023	64.08	64.71	56.62	58.96
7804	NASDAQ	STAA	Mon, May 22, 2023	63.15	65.06	62.97	64.43
7803	NASDAQ	STAA	Fri, May 19, 2023	64.92	65.07	62.36	63.29
7802	NASDAQ	STAA	Thu, May 18, 2023	62.16	64.35	61.50	63.91
7801	NASDAQ	STAA	Wed, May 17, 2023	61.75	62.59	60.58	62.29
7800	NASDAQ	STAA	Tue, May 16, 2023	62.21	62.21	60.43	61.83
7799	NASDAQ	STAA	Mon, May 15, 2023	63.04	63.49	61.02	62.75
7798	NASDAQ	STAA	Fri, May 12, 2023	64.32	65.05	61.88	62.60
7797	NASDAQ	STAA	Thu, May 11, 2023	67.01	67.36	64.02	64.34
7796	NASDAQ	STAA	Wed, May 10, 2023	67.50	68.27	66.50	67.62
7795	NASDAQ	STAA	Tue, May 9, 2023	67.00	67.33	65.65	66.33
7794	NASDAQ	STAA	Mon, May 8, 2023	67.06	68.00	66.56	67.63
7793	NASDAQ	STAA	Fri, May 5, 2023	65.83	67.93	65.51	67.33
7792	NASDAQ	STAA	Thu, May 4, 2023	69.00	69.00	63.08	64.64
7791	NASDAQ	STAA	Wed, May 3, 2023	68.55	73.03	68.50	70.09
7790	NASDAQ	STAA	Tue, May 2, 2023	72.27	72.83	68.41	68.63
7789	NASDAQ	STAA	Mon, May 1, 2023	70.20	73.13	70.00	72.82
7788	NASDAQ	STAA	Fri, Apr 28, 2023	68.43	71.04	68.43	70.47
7787	NASDAQ	STAA	Thu, Apr 27, 2023	68.10	68.63	67.01	68.52
7786	NASDAQ	STAA	Wed, Apr 26, 2023	68.50	69.09	67.45	67.60
7785	NASDAQ	STAA	Tue, Apr 25, 2023	70.03	70.13	67.82	68.30
7784	NASDAQ	STAA	Mon, Apr 24, 2023	69.91	71.04	69.25	70.94
7783	NASDAQ	STAA	Fri, Apr 21, 2023	70.34	71.36	69.59	70.25
7782	NASDAQ	STAA	Thu, Apr 20, 2023	68.37	70.80	68.00	70.47
7781	NASDAQ	STAA	Wed, Apr 19, 2023	67.73	69.78	67.73	69.10
7780	NASDAQ	STAA	Tue, Apr 18, 2023	68.29	68.29	67.10	68.20
7779	NASDAQ	STAA	Mon, Apr 17, 2023	66.10	68.17	66.10	67.77
7778	NASDAQ	STAA	Fri, Apr 14, 2023	67.20	68.02	65.87	66.47
7777	NASDAQ	STAA	Thu, Apr 13, 2023	64.25	67.56	64.13	67.23
7776	NASDAQ	STAA	Wed, Apr 12, 2023	66.42	66.99	63.49	63.52
7775	NASDAQ	STAA	Tue, Apr 11, 2023	63.72	65.84	63.72	65.51
7774	NASDAQ	STAA	Mon, Apr 10, 2023	61.78	63.50	60.79	63.37
7773	NASDAQ	STAA	Thu, Apr 6, 2023	61.59	62.53	60.64	62.48
7772	NASDAQ	STAA	Wed, Apr 5, 2023	62.56	62.56	61.09	61.55
7771	NASDAQ	STAA	Tue, Apr 4, 2023	63.22	63.65	61.90	62.99
7770	NASDAQ	STAA	Mon, Apr 3, 2023	63.64	63.64	62.06	62.84
7769	NASDAQ	STAA	Fri, Mar 31, 2023	62.85	64.11	62.74	63.95
7768	NASDAQ	STAA	Thu, Mar 30, 2023	62.64	63.61	62.22	62.41
7767	NASDAQ	STAA	Wed, Mar 29, 2023	62.62	62.62	60.78	61.70
7766	NASDAQ	STAA	Tue, Mar 28, 2023	63.09	63.09	61.72	61.77
7765	NASDAQ	STAA	Mon, Mar 27, 2023	64.49	64.70	62.44	63.51
7764	NASDAQ	STAA	Fri, Mar 24, 2023	62.77	63.64	62.31	63.62
7763	NASDAQ	STAA	Thu, Mar 23, 2023	63.93	65.18	62.77	63.48
7762	NASDAQ	STAA	Wed, Mar 22, 2023	65.36	65.86	62.46	62.48
7761	NASDAQ	STAA	Tue, Mar 21, 2023	63.07	65.75	62.98	65.21
7760	NASDAQ	STAA	Mon, Mar 20, 2023	57.96	62.33	57.96	62.07
7759	NASDAQ	STAA	Fri, Mar 17, 2023	61.97	62.62	58.88	59.96
7758	NASDAQ	STAA	Thu, Mar 16, 2023	60.60	62.90	60.28	61.98
7757	NASDAQ	STAA	Wed, Mar 15, 2023	60.14	61.44	59.69	61.24
7756	NASDAQ	STAA	Tue, Mar 14, 2023	61.35	63.47	60.11	62.27
7755	NASDAQ	STAA	Mon, Mar 13, 2023	55.94	60.78	55.01	59.04
7754	NASDAQ	STAA	Fri, Mar 10, 2023	61.46	61.47	56.08	56.63
7753	NASDAQ	STAA	Thu, Mar 9, 2023	58.43	62.06	58.08	60.99
7752	NASDAQ	STAA	Wed, Mar 8, 2023	58.22	59.51	58.01	58.39
7751	NASDAQ	STAA	Tue, Mar 7, 2023	58.84	59.27	57.84	58.13
7750	NASDAQ	STAA	Mon, Mar 6, 2023	60.00	60.17	58.29	58.84
7749	NASDAQ	STAA	Fri, Mar 3, 2023	59.17	61.46	58.89	59.94
7748	NASDAQ	STAA	Thu, Mar 2, 2023	55.56	58.65	55.25	58.48
7747	NASDAQ	STAA	Wed, Mar 1, 2023	56.06	57.13	55.02	56.69
7746	NASDAQ	STAA	Tue, Feb 28, 2023	56.08	56.59	55.05	55.39
7745	NASDAQ	STAA	Mon, Feb 27, 2023	58.20	58.20	56.03	56.25
7744	NASDAQ	STAA	Fri, Feb 24, 2023	58.30	58.71	56.48	57.33
7743	NASDAQ	STAA	Thu, Feb 23, 2023	62.28	62.55	59.79	59.95
7742	NASDAQ	STAA	Wed, Feb 22, 2023	61.36	63.49	59.33	61.29
7741	NASDAQ	STAA	Tue, Feb 21, 2023	69.32	70.36	67.06	67.53
7740	NASDAQ	STAA	Fri, Feb 17, 2023	69.77	70.25	67.53	70.24
7739	NASDAQ	STAA	Thu, Feb 16, 2023	70.12	72.45	69.33	69.78
7738	NASDAQ	STAA	Wed, Feb 15, 2023	69.16	72.17	68.70	71.75
7737	NASDAQ	STAA	Tue, Feb 14, 2023	68.57	71.03	68.36	69.91
7736	NASDAQ	STAA	Mon, Feb 13, 2023	68.82	69.79	67.91	69.41
7735	NASDAQ	STAA	Fri, Feb 10, 2023	69.66	70.18	67.83	68.56
7734	NASDAQ	STAA	Thu, Feb 9, 2023	73.72	74.10	70.20	70.73
7733	NASDAQ	STAA	Wed, Feb 8, 2023	74.09	75.23	72.11	72.26
7732	NASDAQ	STAA	Tue, Feb 7, 2023	73.26	74.80	71.36	74.64
7731	NASDAQ	STAA	Mon, Feb 6, 2023	75.65	77.70	72.76	73.49
7730	NASDAQ	STAA	Fri, Feb 3, 2023	77.36	79.43	76.59	77.97
7729	NASDAQ	STAA	Thu, Feb 2, 2023	74.50	81.81	74.39	79.34
7728	NASDAQ	STAA	Wed, Feb 1, 2023	70.96	73.15	69.06	72.96
7727	NASDAQ	STAA	Tue, Jan 31, 2023	68.08	70.58	66.87	70.55
7726	NASDAQ	STAA	Mon, Jan 30, 2023	70.95	70.95	68.33	68.43
7725	NASDAQ	STAA	Fri, Jan 27, 2023	69.28	72.72	69.20	71.90
7724	NASDAQ	STAA	Thu, Jan 26, 2023	70.34	70.96	68.11	69.92
7723	NASDAQ	STAA	Wed, Jan 25, 2023	67.88	69.50	66.59	69.42
7722	NASDAQ	STAA	Tue, Jan 24, 2023	71.82	72.15	68.40	68.88
7721	NASDAQ	STAA	Mon, Jan 23, 2023	71.52	73.64	70.60	72.60
7720	NASDAQ	STAA	Fri, Jan 20, 2023	70.39	71.00	69.33	70.63
7719	NASDAQ	STAA	Thu, Jan 19, 2023	70.10	70.36	65.71	69.53
7718	NASDAQ	STAA	Wed, Jan 18, 2023	74.73	76.25	70.52	70.71
7717	NASDAQ	STAA	Tue, Jan 17, 2023	72.15	74.41	71.37	73.93
7716	NASDAQ	STAA	Fri, Jan 13, 2023	69.86	73.61	69.86	72.50
7715	NASDAQ	STAA	Thu, Jan 12, 2023	68.60	70.75	68.21	70.30
7714	NASDAQ	STAA	Wed, Jan 11, 2023	67.08	68.98	66.48	68.60
7713	NASDAQ	STAA	Tue, Jan 10, 2023	65.48	68.36	65.48	66.97
7712	NASDAQ	STAA	Mon, Jan 9, 2023	57.00	67.31	56.88	65.44
7711	NASDAQ	STAA	Fri, Jan 6, 2023	58.50	60.28	57.04	60.04
7710	NASDAQ	STAA	Thu, Jan 5, 2023	54.46	59.30	54.19	58.15
7709	NASDAQ	STAA	Wed, Jan 4, 2023	52.23	56.37	52.23	55.09
7708	NASDAQ	STAA	Tue, Jan 3, 2023	49.83	51.92	49.25	51.25
7707	NASDAQ	STAA	Fri, Dec 30, 2022	48.17	48.90	47.17	48.54
7706	NASDAQ	STAA	Thu, Dec 29, 2022	47.37	48.67	47.00	47.91
7705	NASDAQ	STAA	Wed, Dec 28, 2022	47.71	49.25	46.36	46.82
7704	NASDAQ	STAA	Tue, Dec 27, 2022	48.21	48.44	46.38	47.98
7703	NASDAQ	STAA	Fri, Dec 23, 2022	49.89	50.10	48.11	48.39
7702	NASDAQ	STAA	Thu, Dec 22, 2022	49.55	50.67	48.24	50.07
7701	NASDAQ	STAA	Wed, Dec 21, 2022	49.19	51.64	49.19	49.98
7700	NASDAQ	STAA	Tue, Dec 20, 2022	48.81	50.39	48.07	49.07
7699	NASDAQ	STAA	Mon, Dec 19, 2022	53.13	53.66	48.90	49.11
7698	NASDAQ	STAA	Fri, Dec 16, 2022	55.48	56.80	53.70	54.24
7697	NASDAQ	STAA	Thu, Dec 15, 2022	57.25	57.65	54.85	56.50
7696	NASDAQ	STAA	Wed, Dec 14, 2022	61.16	61.94	57.62	58.56
7695	NASDAQ	STAA	Tue, Dec 13, 2022	63.26	64.62	60.91	61.89
7694	NASDAQ	STAA	Mon, Dec 12, 2022	59.93	61.13	59.20	59.57
7693	NASDAQ	STAA	Fri, Dec 9, 2022	62.25	63.18	59.80	59.97
7692	NASDAQ	STAA	Thu, Dec 8, 2022	61.12	63.78	61.00	62.60
7691	NASDAQ	STAA	Wed, Dec 7, 2022	60.33	62.29	59.85	61.15
7690	NASDAQ	STAA	Tue, Dec 6, 2022	62.17	62.31	58.81	60.27
7689	NASDAQ	STAA	Mon, Dec 5, 2022	62.46	64.45	61.72	62.33
7688	NASDAQ	STAA	Fri, Dec 2, 2022	58.00	63.69	57.61	63.32
7687	NASDAQ	STAA	Thu, Dec 1, 2022	57.17	60.55	56.70	59.13
7686	NASDAQ	STAA	Wed, Nov 30, 2022	55.96	57.57	54.71	57.11
7685	NASDAQ	STAA	Tue, Nov 29, 2022	59.02	60.20	54.46	55.30
7684	NASDAQ	STAA	Mon, Nov 28, 2022	59.63	60.21	58.23	58.93
7683	NASDAQ	STAA	Fri, Nov 25, 2022	61.60	61.60	59.67	59.86
7682	NASDAQ	STAA	Wed, Nov 23, 2022	60.50	61.73	59.69	61.04
7681	NASDAQ	STAA	Tue, Nov 22, 2022	60.01	60.46	58.13	60.22
7680	NASDAQ	STAA	Mon, Nov 21, 2022	59.37	60.64	58.88	59.77
7679	NASDAQ	STAA	Fri, Nov 18, 2022	62.45	62.45	59.83	60.26
7678	NASDAQ	STAA	Thu, Nov 17, 2022	62.00	62.42	59.57	60.48
7677	NASDAQ	STAA	Wed, Nov 16, 2022	65.65	65.73	63.19	63.76
7676	NASDAQ	STAA	Tue, Nov 15, 2022	66.47	67.64	65.30	66.30
7675	NASDAQ	STAA	Mon, Nov 14, 2022	65.14	65.80	63.31	64.58
7674	NASDAQ	STAA	Fri, Nov 11, 2022	64.44	67.71	63.92	66.19
7673	NASDAQ	STAA	Thu, Nov 10, 2022	62.27	63.44	61.27	63.13
7672	NASDAQ	STAA	Wed, Nov 9, 2022	59.45	59.87	57.55	58.00
7671	NASDAQ	STAA	Tue, Nov 8, 2022	59.50	61.64	58.07	60.16
7670	NASDAQ	STAA	Mon, Nov 7, 2022	62.35	62.35	58.73	58.98
7669	NASDAQ	STAA	Fri, Nov 4, 2022	61.41	62.65	60.00	60.85
7668	NASDAQ	STAA	Thu, Nov 3, 2022	62.68	62.97	58.02	59.84
7667	NASDAQ	STAA	Wed, Nov 2, 2022	73.05	75.58	70.54	70.62
7666	NASDAQ	STAA	Tue, Nov 1, 2022	72.71	74.49	72.08	73.75
7665	NASDAQ	STAA	Mon, Oct 31, 2022	71.12	73.49	70.65	70.87
7664	NASDAQ	STAA	Fri, Oct 28, 2022	70.03	71.30	67.51	71.17
7663	NASDAQ	STAA	Thu, Oct 27, 2022	72.92	72.92	69.74	69.93
7662	NASDAQ	STAA	Wed, Oct 26, 2022	72.00	75.00	70.74	72.32
7661	NASDAQ	STAA	Tue, Oct 25, 2022	69.14	72.91	68.71	71.57
7660	NASDAQ	STAA	Mon, Oct 24, 2022	70.18	70.18	66.81	68.66
7659	NASDAQ	STAA	Fri, Oct 21, 2022	70.42	70.53	67.61	70.18
7658	NASDAQ	STAA	Thu, Oct 20, 2022	70.10	72.09	69.49	70.42
7657	NASDAQ	STAA	Wed, Oct 19, 2022	71.53	71.97	68.34	70.50
7656	NASDAQ	STAA	Tue, Oct 18, 2022	74.22	77.08	72.59	73.27
7655	NASDAQ	STAA	Mon, Oct 17, 2022	70.29	73.00	69.86	71.85
7654	NASDAQ	STAA	Fri, Oct 14, 2022	73.00	74.32	68.71	68.97
7653	NASDAQ	STAA	Thu, Oct 13, 2022	69.49	73.57	67.62	72.00
7652	NASDAQ	STAA	Wed, Oct 12, 2022	69.92	71.03	68.15	70.34
7651	NASDAQ	STAA	Tue, Oct 11, 2022	68.44	72.42	67.64	70.10
7650	NASDAQ	STAA	Mon, Oct 10, 2022	70.23	70.23	67.79	68.56
7649	NASDAQ	STAA	Fri, Oct 7, 2022	70.85	71.06	69.38	70.01
7648	NASDAQ	STAA	Thu, Oct 6, 2022	73.66	74.46	71.25	72.50
7647	NASDAQ	STAA	Wed, Oct 5, 2022	75.02	75.80	71.65	74.03
7646	NASDAQ	STAA	Tue, Oct 4, 2022	73.53	76.21	73.48	76.20
7645	NASDAQ	STAA	Mon, Oct 3, 2022	71.61	72.28	70.17	71.51
7644	NASDAQ	STAA	Fri, Sep 30, 2022	72.02	74.21	70.17	70.55
7643	NASDAQ	STAA	Thu, Sep 29, 2022	73.13	73.83	70.03	71.85
7642	NASDAQ	STAA	Wed, Sep 28, 2022	73.23	76.27	73.23	75.01
7641	NASDAQ	STAA	Tue, Sep 27, 2022	73.58	75.31	70.58	72.95
7640	NASDAQ	STAA	Mon, Sep 26, 2022	73.25	74.05	71.21	72.38
7639	NASDAQ	STAA	Fri, Sep 23, 2022	74.49	75.13	71.36	73.25
7638	NASDAQ	STAA	Thu, Sep 22, 2022	79.09	79.22	75.40	75.52
7637	NASDAQ	STAA	Wed, Sep 21, 2022	82.05	83.37	79.83	80.02
7636	NASDAQ	STAA	Tue, Sep 20, 2022	81.09	81.88	78.80	81.19
7635	NASDAQ	STAA	Mon, Sep 19, 2022	83.92	85.58	81.14	82.38
7634	NASDAQ	STAA	Fri, Sep 16, 2022	90.06	90.06	84.41	85.36
7633	NASDAQ	STAA	Thu, Sep 15, 2022	93.31	96.43	90.63	91.16
7632	NASDAQ	STAA	Wed, Sep 14, 2022	93.27	94.09	92.02	93.54
7631	NASDAQ	STAA	Tue, Sep 13, 2022	92.04	94.80	89.98	92.47
7630	NASDAQ	STAA	Mon, Sep 12, 2022	96.85	96.92	93.90	95.05
7629	NASDAQ	STAA	Fri, Sep 9, 2022	96.14	97.16	94.60	96.81
7628	NASDAQ	STAA	Thu, Sep 8, 2022	92.45	96.81	92.18	95.54
7627	NASDAQ	STAA	Wed, Sep 7, 2022	91.61	94.69	90.17	94.33
7626	NASDAQ	STAA	Tue, Sep 6, 2022	90.23	90.75	87.55	89.95
7625	NASDAQ	STAA	Fri, Sep 2, 2022	93.85	93.85	89.68	90.52
7624	NASDAQ	STAA	Thu, Sep 1, 2022	94.59	94.59	90.61	91.79
7623	NASDAQ	STAA	Wed, Aug 31, 2022	96.95	97.52	94.05	94.59
7622	NASDAQ	STAA	Tue, Aug 30, 2022	96.66	97.33	93.71	95.16
7621	NASDAQ	STAA	Mon, Aug 29, 2022	96.70	98.39	95.22	95.58
7620	NASDAQ	STAA	Fri, Aug 26, 2022	103.75	104.22	98.15	98.49
7619	NASDAQ	STAA	Thu, Aug 25, 2022	102.59	104.04	101.10	104.03
7618	NASDAQ	STAA	Wed, Aug 24, 2022	98.93	103.41	98.60	101.78
7617	NASDAQ	STAA	Tue, Aug 23, 2022	96.30	99.59	96.00	98.74
7616	NASDAQ	STAA	Mon, Aug 22, 2022	94.68	97.55	93.81	96.30
7615	NASDAQ	STAA	Fri, Aug 19, 2022	98.91	99.56	94.43	96.04
7614	NASDAQ	STAA	Thu, Aug 18, 2022	100.59	101.76	97.65	100.49
7613	NASDAQ	STAA	Wed, Aug 17, 2022	100.44	103.16	99.03	100.63
7612	NASDAQ	STAA	Tue, Aug 16, 2022	104.35	105.76	100.93	102.03
7611	NASDAQ	STAA	Mon, Aug 15, 2022	110.20	110.92	104.33	104.91
7610	NASDAQ	STAA	Fri, Aug 12, 2022	102.49	112.27	102.47	111.58
7609	NASDAQ	STAA	Thu, Aug 11, 2022	95.15	102.73	89.22	102.03
7608	NASDAQ	STAA	Wed, Aug 10, 2022	86.47	87.76	84.20	87.44
7607	NASDAQ	STAA	Tue, Aug 9, 2022	86.26	87.70	81.35	82.89
7606	NASDAQ	STAA	Mon, Aug 8, 2022	85.00	90.12	84.72	87.72
7605	NASDAQ	STAA	Fri, Aug 5, 2022	82.81	86.39	82.15	84.51
7604	NASDAQ	STAA	Thu, Aug 4, 2022	86.82	86.92	84.14	85.56
7603	NASDAQ	STAA	Wed, Aug 3, 2022	82.79	87.00	82.16	86.02
7602	NASDAQ	STAA	Tue, Aug 2, 2022	80.16	83.40	79.59	81.95
7601	NASDAQ	STAA	Mon, Aug 1, 2022	80.44	83.52	79.16	81.32
7600	NASDAQ	STAA	Fri, Jul 29, 2022	79.36	81.08	78.63	80.70
7599	NASDAQ	STAA	Thu, Jul 28, 2022	79.74	80.24	76.92	80.10
7598	NASDAQ	STAA	Wed, Jul 27, 2022	77.83	80.45	76.59	79.77
7597	NASDAQ	STAA	Tue, Jul 26, 2022	76.61	77.65	74.45	76.74
7596	NASDAQ	STAA	Mon, Jul 25, 2022	75.56	76.78	74.40	76.39
7595	NASDAQ	STAA	Fri, Jul 22, 2022	77.21	78.61	74.25	75.95
7594	NASDAQ	STAA	Thu, Jul 21, 2022	75.91	78.00	74.53	76.83
7593	NASDAQ	STAA	Wed, Jul 20, 2022	75.21	76.19	73.74	74.73
7592	NASDAQ	STAA	Tue, Jul 19, 2022	76.13	76.32	74.66	75.40
7591	NASDAQ	STAA	Mon, Jul 18, 2022	77.20	78.89	74.08	74.65
7590	NASDAQ	STAA	Fri, Jul 15, 2022	74.58	77.39	72.46	76.64
7589	NASDAQ	STAA	Thu, Jul 14, 2022	72.96	73.22	70.63	72.95
7588	NASDAQ	STAA	Wed, Jul 13, 2022	71.74	74.35	70.38	73.47
7587	NASDAQ	STAA	Tue, Jul 12, 2022	75.50	76.99	72.23	73.62
7586	NASDAQ	STAA	Mon, Jul 11, 2022	79.50	79.90	74.67	75.07
7585	NASDAQ	STAA	Fri, Jul 8, 2022	77.27	80.55	77.00	79.93
7584	NASDAQ	STAA	Thu, Jul 7, 2022	75.53	79.62	75.39	79.08
7583	NASDAQ	STAA	Wed, Jul 6, 2022	76.25	77.94	74.41	75.68
7582	NASDAQ	STAA	Tue, Jul 5, 2022	70.93	76.72	70.89	76.18
7581	NASDAQ	STAA	Fri, Jul 1, 2022	71.32	72.30	70.10	72.19
7580	NASDAQ	STAA	Thu, Jun 30, 2022	72.40	73.55	69.21	70.93
7579	NASDAQ	STAA	Wed, Jun 29, 2022	72.53	73.72	71.53	73.54
7578	NASDAQ	STAA	Tue, Jun 28, 2022	75.26	76.79	72.53	72.70
7577	NASDAQ	STAA	Mon, Jun 27, 2022	75.17	76.04	73.11	75.15
7576	NASDAQ	STAA	Fri, Jun 24, 2022	72.43	74.93	71.00	74.78
7575	NASDAQ	STAA	Thu, Jun 23, 2022	67.73	72.43	67.32	72.10
7574	NASDAQ	STAA	Wed, Jun 22, 2022	62.58	67.85	62.58	67.21
7573	NASDAQ	STAA	Tue, Jun 21, 2022	65.19	66.22	63.52	63.56
7572	NASDAQ	STAA	Fri, Jun 17, 2022	63.51	66.05	63.00	63.41
7571	NASDAQ	STAA	Thu, Jun 16, 2022	61.47	63.20	60.48	62.10
7570	NASDAQ	STAA	Wed, Jun 15, 2022	64.00	66.14	63.18	64.48
7569	NASDAQ	STAA	Tue, Jun 14, 2022	63.51	64.17	60.60	63.54
7568	NASDAQ	STAA	Mon, Jun 13, 2022	63.75	64.83	60.94	62.71
7567	NASDAQ	STAA	Fri, Jun 10, 2022	67.81	68.67	65.96	67.01
7566	NASDAQ	STAA	Thu, Jun 9, 2022	71.36	71.54	68.59	69.74
7565	NASDAQ	STAA	Wed, Jun 8, 2022	69.28	74.77	69.28	73.14
7564	NASDAQ	STAA	Tue, Jun 7, 2022	66.92	70.01	66.63	69.25
7563	NASDAQ	STAA	Mon, Jun 6, 2022	66.93	69.12	66.78	68.60
7562	NASDAQ	STAA	Fri, Jun 3, 2022	66.82	67.15	63.85	65.31
7561	NASDAQ	STAA	Thu, Jun 2, 2022	65.52	69.38	64.63	68.37
7560	NASDAQ	STAA	Wed, Jun 1, 2022	66.27	67.10	64.04	65.20
7559	NASDAQ	STAA	Tue, May 31, 2022	68.67	69.75	64.36	65.94
7558	NASDAQ	STAA	Fri, May 27, 2022	63.50	67.46	63.30	67.04
7557	NASDAQ	STAA	Thu, May 26, 2022	59.80	63.32	58.01	62.86
7556	NASDAQ	STAA	Wed, May 25, 2022	57.39	60.27	57.39	59.57
7555	NASDAQ	STAA	Tue, May 24, 2022	59.78	59.91	56.46	57.49
7554	NASDAQ	STAA	Mon, May 23, 2022	59.50	61.53	57.80	61.18
7553	NASDAQ	STAA	Fri, May 20, 2022	60.56	61.05	56.64	59.64
7552	NASDAQ	STAA	Thu, May 19, 2022	56.61	61.11	55.89	59.64
7551	NASDAQ	STAA	Wed, May 18, 2022	56.63	57.97	55.36	56.70
7550	NASDAQ	STAA	Tue, May 17, 2022	56.81	58.53	55.31	58.43
7549	NASDAQ	STAA	Mon, May 16, 2022	57.59	58.99	54.63	55.24
7548	NASDAQ	STAA	Fri, May 13, 2022	56.21	59.85	55.92	58.18
7547	NASDAQ	STAA	Thu, May 12, 2022	49.92	54.75	49.03	54.19
7546	NASDAQ	STAA	Wed, May 11, 2022	52.86	55.48	49.91	50.24
7545	NASDAQ	STAA	Tue, May 10, 2022	56.48	57.24	51.02	52.83
7544	NASDAQ	STAA	Mon, May 9, 2022	59.34	60.53	54.50	55.08
7543	NASDAQ	STAA	Fri, May 6, 2022	61.39	64.04	58.98	61.41
7542	NASDAQ	STAA	Thu, May 5, 2022	70.67	71.77	60.46	61.87
7541	NASDAQ	STAA	Wed, May 4, 2022	60.26	64.59	58.13	63.86
7540	NASDAQ	STAA	Tue, May 3, 2022	59.99	62.00	59.00	60.72
7539	NASDAQ	STAA	Mon, May 2, 2022	57.12	60.32	56.50	60.02
7538	NASDAQ	STAA	Fri, Apr 29, 2022	59.83	63.23	56.78	57.09
7537	NASDAQ	STAA	Thu, Apr 28, 2022	60.27	61.10	54.29	59.78
7536	NASDAQ	STAA	Wed, Apr 27, 2022	60.01	60.99	59.60	59.80
7535	NASDAQ	STAA	Tue, Apr 26, 2022	60.45	60.98	57.51	60.21
7534	NASDAQ	STAA	Mon, Apr 25, 2022	60.95	63.22	59.89	60.42
7533	NASDAQ	STAA	Fri, Apr 22, 2022	65.09	65.87	60.67	61.72
7532	NASDAQ	STAA	Thu, Apr 21, 2022	67.30	68.89	64.87	65.66
7531	NASDAQ	STAA	Wed, Apr 20, 2022	65.76	67.21	64.08	66.42
7530	NASDAQ	STAA	Tue, Apr 19, 2022	61.50	65.58	61.20	64.91
7529	NASDAQ	STAA	Mon, Apr 18, 2022	62.52	62.73	59.72	61.88
7528	NASDAQ	STAA	Thu, Apr 14, 2022	65.19	66.13	61.80	61.89
7527	NASDAQ	STAA	Wed, Apr 13, 2022	63.53	66.81	62.84	64.94
7526	NASDAQ	STAA	Tue, Apr 12, 2022	67.28	68.50	63.47	64.01
7525	NASDAQ	STAA	Mon, Apr 11, 2022	68.74	69.18	65.04	65.81
7524	NASDAQ	STAA	Fri, Apr 8, 2022	72.26	72.62	69.54	69.70
7523	NASDAQ	STAA	Thu, Apr 7, 2022	71.41	73.41	71.26	72.39
7522	NASDAQ	STAA	Wed, Apr 6, 2022	72.16	72.65	69.30	71.86
7521	NASDAQ	STAA	Tue, Apr 5, 2022	76.80	77.00	72.81	73.93
7520	NASDAQ	STAA	Mon, Apr 4, 2022	81.11	81.98	76.03	76.70
7519	NASDAQ	STAA	Fri, Apr 1, 2022	80.00	82.18	79.09	80.48
7518	NASDAQ	STAA	Thu, Mar 31, 2022	82.42	83.48	79.49	79.91
7517	NASDAQ	STAA	Wed, Mar 30, 2022	84.58	84.63	81.79	82.59
7516	NASDAQ	STAA	Tue, Mar 29, 2022	81.71	85.66	81.38	85.00
7515	NASDAQ	STAA	Mon, Mar 28, 2022	83.88	87.12	78.82	80.71
7514	NASDAQ	STAA	Fri, Mar 25, 2022	75.18	75.65	72.48	72.95
7513	NASDAQ	STAA	Thu, Mar 24, 2022	72.06	75.31	69.56	74.95
7512	NASDAQ	STAA	Wed, Mar 23, 2022	74.46	75.05	71.12	71.96
7511	NASDAQ	STAA	Tue, Mar 22, 2022	73.91	78.15	73.91	75.66
7510	NASDAQ	STAA	Mon, Mar 21, 2022	74.62	76.16	71.90	74.34
7509	NASDAQ	STAA	Fri, Mar 18, 2022	72.12	76.02	71.38	75.24
7508	NASDAQ	STAA	Thu, Mar 17, 2022	66.78	70.36	63.80	69.74
7507	NASDAQ	STAA	Wed, Mar 16, 2022	61.18	67.82	61.12	67.53
7506	NASDAQ	STAA	Tue, Mar 15, 2022	58.40	59.53	55.36	59.51
7505	NASDAQ	STAA	Mon, Mar 14, 2022	64.51	65.64	56.74	57.98
7504	NASDAQ	STAA	Fri, Mar 11, 2022	71.92	73.28	63.95	64.51
7503	NASDAQ	STAA	Thu, Mar 10, 2022	68.43	70.95	66.79	70.70
7502	NASDAQ	STAA	Wed, Mar 9, 2022	70.21	71.78	67.00	69.84
7501	NASDAQ	STAA	Tue, Mar 8, 2022	74.21	75.03	67.74	67.81
7500	NASDAQ	STAA	Mon, Mar 7, 2022	78.69	79.00	73.56	74.80
7499	NASDAQ	STAA	Fri, Mar 4, 2022	78.88	80.00	76.33	78.29
7498	NASDAQ	STAA	Thu, Mar 3, 2022	82.95	83.58	78.10	79.07
7497	NASDAQ	STAA	Wed, Mar 2, 2022	80.82	82.45	78.25	82.30
7496	NASDAQ	STAA	Tue, Mar 1, 2022	79.48	85.23	79.16	80.89
7495	NASDAQ	STAA	Mon, Feb 28, 2022	75.93	79.47	75.20	79.32
7494	NASDAQ	STAA	Fri, Feb 25, 2022	74.64	76.83	72.00	76.74
7493	NASDAQ	STAA	Thu, Feb 24, 2022	62.36	74.93	62.09	74.56
7492	NASDAQ	STAA	Wed, Feb 23, 2022	66.24	66.43	62.78	62.99
7491	NASDAQ	STAA	Tue, Feb 22, 2022	66.00	68.10	65.21	65.90
7490	NASDAQ	STAA	Fri, Feb 18, 2022	68.19	69.30	65.81	66.23
7489	NASDAQ	STAA	Thu, Feb 17, 2022	73.34	73.65	68.78	68.84
7488	NASDAQ	STAA	Wed, Feb 16, 2022	74.87	74.87	72.13	74.49
7487	NASDAQ	STAA	Tue, Feb 15, 2022	73.87	75.82	73.38	75.56
7486	NASDAQ	STAA	Mon, Feb 14, 2022	76.12	77.49	71.71	72.21
7485	NASDAQ	STAA	Fri, Feb 11, 2022	77.69	79.46	75.07	75.96
7484	NASDAQ	STAA	Thu, Feb 10, 2022	76.83	81.36	75.56	77.73
7483	NASDAQ	STAA	Wed, Feb 9, 2022	77.18	79.28	77.06	79.25
7482	NASDAQ	STAA	Tue, Feb 8, 2022	73.15	75.79	72.78	75.66
7481	NASDAQ	STAA	Mon, Feb 7, 2022	73.81	76.18	72.89	73.84
7480	NASDAQ	STAA	Fri, Feb 4, 2022	72.14	75.36	71.50	74.13
7479	NASDAQ	STAA	Thu, Feb 3, 2022	71.19	73.95	71.19	72.23
7478	NASDAQ	STAA	Wed, Feb 2, 2022	74.48	74.91	71.63	73.70
7477	NASDAQ	STAA	Tue, Feb 1, 2022	73.54	74.89	70.88	74.16
7476	NASDAQ	STAA	Mon, Jan 31, 2022	67.23	72.85	67.01	72.72
7475	NASDAQ	STAA	Fri, Jan 28, 2022	66.20	66.93	63.25	66.91
7474	NASDAQ	STAA	Thu, Jan 27, 2022	68.46	69.79	64.88	65.39
7473	NASDAQ	STAA	Wed, Jan 26, 2022	71.28	72.35	67.02	67.70
7472	NASDAQ	STAA	Tue, Jan 25, 2022	72.66	73.21	69.48	69.60
7471	NASDAQ	STAA	Mon, Jan 24, 2022	70.22	75.10	67.64	74.75
7470	NASDAQ	STAA	Fri, Jan 21, 2022	72.37	73.80	70.17	71.56
7469	NASDAQ	STAA	Thu, Jan 20, 2022	73.21	76.88	73.02	73.15
7468	NASDAQ	STAA	Wed, Jan 19, 2022	73.26	74.92	71.72	72.18
7467	NASDAQ	STAA	Tue, Jan 18, 2022	73.86	75.07	71.96	72.13
7466	NASDAQ	STAA	Fri, Jan 14, 2022	74.43	76.12	73.45	75.43
7465	NASDAQ	STAA	Thu, Jan 13, 2022	78.90	80.15	75.28	75.50
7464	NASDAQ	STAA	Wed, Jan 12, 2022	79.84	80.99	78.48	78.84
7463	NASDAQ	STAA	Tue, Jan 11, 2022	79.23	81.24	76.10	79.99
7462	NASDAQ	STAA	Mon, Jan 10, 2022	81.63	81.63	75.97	79.07
7461	NASDAQ	STAA	Fri, Jan 7, 2022	84.79	85.72	81.49	82.67
7460	NASDAQ	STAA	Thu, Jan 6, 2022	82.15	86.50	78.15	84.16
7459	NASDAQ	STAA	Wed, Jan 5, 2022	88.28	88.99	82.54	82.86
7458	NASDAQ	STAA	Tue, Jan 4, 2022	93.39	93.78	87.97	89.35
7457	NASDAQ	STAA	Mon, Jan 3, 2022	92.04	93.63	89.19	93.50
7456	NASDAQ	STAA	Fri, Dec 31, 2021	93.67	94.36	91.00	91.30
7455	NASDAQ	STAA	Thu, Dec 30, 2021	92.34	95.41	91.64	93.67
7454	NASDAQ	STAA	Wed, Dec 29, 2021	91.14	93.32	90.03	92.74
7453	NASDAQ	STAA	Tue, Dec 28, 2021	95.51	95.51	90.28	91.16
7452	NASDAQ	STAA	Mon, Dec 27, 2021	96.20	96.99	92.47	94.53
7451	NASDAQ	STAA	Thu, Dec 23, 2021	95.44	96.83	94.13	96.26
7450	NASDAQ	STAA	Wed, Dec 22, 2021	94.06	95.73	93.30	95.67
7449	NASDAQ	STAA	Tue, Dec 21, 2021	91.00	94.31	90.76	93.98
7448	NASDAQ	STAA	Mon, Dec 20, 2021	90.68	92.53	87.82	89.63
7447	NASDAQ	STAA	Fri, Dec 17, 2021	87.78	92.77	86.72	91.85
7446	NASDAQ	STAA	Thu, Dec 16, 2021	93.28	93.74	87.13	88.02
7445	NASDAQ	STAA	Wed, Dec 15, 2021	91.27	92.72	89.01	92.59
7444	NASDAQ	STAA	Tue, Dec 14, 2021	89.45	92.11	87.45	91.32
7443	NASDAQ	STAA	Mon, Dec 13, 2021	90.42	92.18	88.76	90.50
7442	NASDAQ	STAA	Fri, Dec 10, 2021	92.79	95.28	90.39	90.73
7441	NASDAQ	STAA	Thu, Dec 9, 2021	96.98	97.83	91.56	91.73
7440	NASDAQ	STAA	Wed, Dec 8, 2021	96.60	100.52	95.52	98.30
7439	NASDAQ	STAA	Tue, Dec 7, 2021	94.02	98.11	93.90	95.67
7438	NASDAQ	STAA	Mon, Dec 6, 2021	89.58	92.96	86.34	91.48
7437	NASDAQ	STAA	Fri, Dec 3, 2021	92.84	92.84	88.05	89.37
7436	NASDAQ	STAA	Thu, Dec 2, 2021	90.10	93.59	88.30	92.09
7435	NASDAQ	STAA	Wed, Dec 1, 2021	97.14	97.14	89.86	89.93
7434	NASDAQ	STAA	Tue, Nov 30, 2021	95.72	96.56	92.55	95.19
7433	NASDAQ	STAA	Mon, Nov 29, 2021	98.77	100.04	95.42	95.77
7432	NASDAQ	STAA	Fri, Nov 26, 2021	102.24	104.70	96.18	97.18
7431	NASDAQ	STAA	Wed, Nov 24, 2021	102.78	105.49	100.06	103.61
7430	NASDAQ	STAA	Tue, Nov 23, 2021	103.75	106.20	100.41	103.48
7429	NASDAQ	STAA	Mon, Nov 22, 2021	110.17	110.50	103.28	104.12
7428	NASDAQ	STAA	Fri, Nov 19, 2021	111.62	114.19	109.71	110.03
7427	NASDAQ	STAA	Thu, Nov 18, 2021	114.38	114.38	109.68	111.45
7426	NASDAQ	STAA	Wed, Nov 17, 2021	115.93	115.93	111.72	113.40
7425	NASDAQ	STAA	Tue, Nov 16, 2021	111.98	116.00	110.48	115.79
7424	NASDAQ	STAA	Mon, Nov 15, 2021	113.29	114.87	111.41	112.05
7423	NASDAQ	STAA	Fri, Nov 12, 2021	113.97	115.99	112.82	113.38
7422	NASDAQ	STAA	Thu, Nov 11, 2021	112.89	115.21	111.22	113.12
7421	NASDAQ	STAA	Wed, Nov 10, 2021	114.20	117.03	110.10	111.92
7420	NASDAQ	STAA	Tue, Nov 9, 2021	117.33	117.78	114.10	115.42
7419	NASDAQ	STAA	Mon, Nov 8, 2021	116.64	120.24	116.64	117.40
7418	NASDAQ	STAA	Fri, Nov 5, 2021	115.16	116.98	109.13	115.59
7417	NASDAQ	STAA	Thu, Nov 4, 2021	119.49	120.50	114.96	117.12
7416	NASDAQ	STAA	Wed, Nov 3, 2021	118.49	122.32	117.01	120.36
7415	NASDAQ	STAA	Tue, Nov 2, 2021	121.01	121.01	117.06	118.91
7414	NASDAQ	STAA	Mon, Nov 1, 2021	119.28	122.39	119.02	121.03
7413	NASDAQ	STAA	Fri, Oct 29, 2021	117.93	120.50	117.32	118.46
7412	NASDAQ	STAA	Thu, Oct 28, 2021	118.71	122.19	118.31	118.67
7411	NASDAQ	STAA	Wed, Oct 27, 2021	120.05	121.63	117.43	117.64
7410	NASDAQ	STAA	Tue, Oct 26, 2021	125.97	126.21	120.59	120.70
7409	NASDAQ	STAA	Mon, Oct 25, 2021	122.42	126.60	121.01	124.62
7408	NASDAQ	STAA	Fri, Oct 22, 2021	126.05	127.62	121.23	122.48
7407	NASDAQ	STAA	Thu, Oct 21, 2021	126.57	128.31	124.40	126.15
7406	NASDAQ	STAA	Wed, Oct 20, 2021	124.99	125.99	121.98	125.83
7405	NASDAQ	STAA	Tue, Oct 19, 2021	119.67	126.57	117.18	124.62
7404	NASDAQ	STAA	Mon, Oct 18, 2021	114.27	118.54	113.11	117.92
7403	NASDAQ	STAA	Fri, Oct 15, 2021	116.23	118.33	114.51	114.89
7402	NASDAQ	STAA	Thu, Oct 14, 2021	117.20	118.57	113.68	114.37
7401	NASDAQ	STAA	Wed, Oct 13, 2021	116.71	118.77	113.76	115.50
7400	NASDAQ	STAA	Tue, Oct 12, 2021	114.15	115.73	111.50	113.75
7399	NASDAQ	STAA	Mon, Oct 11, 2021	113.54	115.71	111.38	112.33
7398	NASDAQ	STAA	Fri, Oct 8, 2021	121.82	121.90	115.42	115.95
7397	NASDAQ	STAA	Thu, Oct 7, 2021	119.36	122.31	119.36	121.02
7396	NASDAQ	STAA	Wed, Oct 6, 2021	118.06	121.47	116.85	118.20
7395	NASDAQ	STAA	Tue, Oct 5, 2021	118.54	123.70	118.54	120.02
7394	NASDAQ	STAA	Mon, Oct 4, 2021	125.93	125.93	113.94	116.67
7393	NASDAQ	STAA	Fri, Oct 1, 2021	129.43	129.43	122.06	127.79
7392	NASDAQ	STAA	Thu, Sep 30, 2021	126.47	130.40	126.12	128.53
7391	NASDAQ	STAA	Wed, Sep 29, 2021	129.49	130.65	124.72	125.74
7390	NASDAQ	STAA	Tue, Sep 28, 2021	132.56	132.65	123.79	128.99
7389	NASDAQ	STAA	Mon, Sep 27, 2021	140.68	141.64	131.67	136.19
7388	NASDAQ	STAA	Fri, Sep 24, 2021	145.00	145.11	140.29	142.55
7387	NASDAQ	STAA	Thu, Sep 23, 2021	144.38	147.99	142.84	147.36
7386	NASDAQ	STAA	Wed, Sep 22, 2021	140.25	144.11	136.12	143.30
7385	NASDAQ	STAA	Tue, Sep 21, 2021	141.85	143.18	140.01	140.87
7384	NASDAQ	STAA	Mon, Sep 20, 2021	138.49	141.95	136.92	140.06
7383	NASDAQ	STAA	Fri, Sep 17, 2021	145.86	145.99	141.52	143.37
7382	NASDAQ	STAA	Thu, Sep 16, 2021	142.28	144.33	137.53	144.16
7381	NASDAQ	STAA	Wed, Sep 15, 2021	138.63	142.21	136.03	142.19
7380	NASDAQ	STAA	Tue, Sep 14, 2021	139.21	142.36	138.33	139.54
7379	NASDAQ	STAA	Mon, Sep 13, 2021	147.51	147.52	133.90	138.28
7378	NASDAQ	STAA	Fri, Sep 10, 2021	156.76	158.16	146.93	147.14
7377	NASDAQ	STAA	Thu, Sep 9, 2021	155.89	159.88	155.64	155.95
7376	NASDAQ	STAA	Wed, Sep 8, 2021	162.68	162.69	154.15	155.10
7375	NASDAQ	STAA	Tue, Sep 7, 2021	156.74	163.08	156.20	162.68
7374	NASDAQ	STAA	Fri, Sep 3, 2021	156.51	157.50	155.09	156.52
7373	NASDAQ	STAA	Thu, Sep 2, 2021	158.51	158.65	153.84	157.36
7372	NASDAQ	STAA	Wed, Sep 1, 2021	154.50	158.25	153.60	157.17
7371	NASDAQ	STAA	Tue, Aug 31, 2021	149.89	154.69	147.05	154.47
7370	NASDAQ	STAA	Mon, Aug 30, 2021	143.43	149.80	142.01	149.64
7369	NASDAQ	STAA	Fri, Aug 27, 2021	137.44	145.21	137.12	143.40
7368	NASDAQ	STAA	Thu, Aug 26, 2021	135.03	140.05	134.87	136.43
7367	NASDAQ	STAA	Wed, Aug 25, 2021	136.97	138.12	131.46	134.90
7366	NASDAQ	STAA	Tue, Aug 24, 2021	133.40	137.30	132.12	136.78
7365	NASDAQ	STAA	Mon, Aug 23, 2021	131.75	136.54	129.95	133.40
7364	NASDAQ	STAA	Fri, Aug 20, 2021	136.44	137.90	125.40	129.71
7363	NASDAQ	STAA	Thu, Aug 19, 2021	140.37	141.55	135.36	138.61
7362	NASDAQ	STAA	Wed, Aug 18, 2021	145.22	148.48	142.62	143.69
7361	NASDAQ	STAA	Tue, Aug 17, 2021	141.08	144.47	140.67	144.12
7360	NASDAQ	STAA	Mon, Aug 16, 2021	140.72	145.33	139.00	142.75
7359	NASDAQ	STAA	Fri, Aug 13, 2021	136.20	140.73	134.99	139.24
7358	NASDAQ	STAA	Thu, Aug 12, 2021	136.90	137.21	131.58	136.29
7357	NASDAQ	STAA	Wed, Aug 11, 2021	142.26	143.23	134.90	138.19
7356	NASDAQ	STAA	Tue, Aug 10, 2021	153.68	153.89	142.46	143.32
7355	NASDAQ	STAA	Mon, Aug 9, 2021	149.82	155.37	147.51	152.69
7354	NASDAQ	STAA	Fri, Aug 6, 2021	153.66	154.25	146.57	149.01
7353	NASDAQ	STAA	Thu, Aug 5, 2021	134.38	157.85	134.38	155.05
7352	NASDAQ	STAA	Wed, Aug 4, 2021	130.04	131.84	126.62	128.75
7351	NASDAQ	STAA	Tue, Aug 3, 2021	127.91	127.92	123.04	127.85
7350	NASDAQ	STAA	Mon, Aug 2, 2021	128.50	131.39	127.08	128.25
7349	NASDAQ	STAA	Fri, Jul 30, 2021	127.46	130.00	127.22	127.92
7348	NASDAQ	STAA	Thu, Jul 29, 2021	127.32	131.77	126.51	127.84
7347	NASDAQ	STAA	Wed, Jul 28, 2021	123.48	128.89	123.48	127.50
7346	NASDAQ	STAA	Tue, Jul 27, 2021	126.34	126.34	118.54	122.75
7345	NASDAQ	STAA	Mon, Jul 26, 2021	131.32	131.32	124.12	126.18
7344	NASDAQ	STAA	Fri, Jul 23, 2021	134.59	134.59	127.33	131.88
7343	NASDAQ	STAA	Thu, Jul 22, 2021	135.49	136.12	132.03	133.54
7342	NASDAQ	STAA	Wed, Jul 21, 2021	132.31	134.67	129.02	134.47
7341	NASDAQ	STAA	Tue, Jul 20, 2021	133.77	134.15	130.67	132.06
7340	NASDAQ	STAA	Mon, Jul 19, 2021	126.58	134.79	126.02	132.45
7339	NASDAQ	STAA	Fri, Jul 16, 2021	130.12	130.65	127.32	129.48
7338	NASDAQ	STAA	Thu, Jul 15, 2021	129.09	132.30	126.51	128.89
7337	NASDAQ	STAA	Wed, Jul 14, 2021	135.46	135.90	129.12	129.85
7336	NASDAQ	STAA	Tue, Jul 13, 2021	143.25	143.67	134.38	135.08
7335	NASDAQ	STAA	Mon, Jul 12, 2021	145.00	146.25	141.37	142.75
7334	NASDAQ	STAA	Fri, Jul 9, 2021	144.00	144.46	139.75	143.22
7333	NASDAQ	STAA	Thu, Jul 8, 2021	141.00	144.23	130.08	143.43
7332	NASDAQ	STAA	Wed, Jul 7, 2021	147.72	148.85	142.12	145.64
7331	NASDAQ	STAA	Tue, Jul 6, 2021	145.30	146.70	141.68	145.61
7330	NASDAQ	STAA	Fri, Jul 2, 2021	152.63	152.63	143.66	144.73
7329	NASDAQ	STAA	Thu, Jul 1, 2021	151.88	153.68	148.50	151.12
7328	NASDAQ	STAA	Wed, Jun 30, 2021	152.50	154.66	150.11	152.50
7327	NASDAQ	STAA	Tue, Jun 29, 2021	154.56	156.08	152.28	152.50
7326	NASDAQ	STAA	Mon, Jun 28, 2021	154.70	158.51	152.43	154.95
7325	NASDAQ	STAA	Fri, Jun 25, 2021	154.58	157.72	152.77	152.79
7324	NASDAQ	STAA	Thu, Jun 24, 2021	155.00	161.71	154.88	154.96
7323	NASDAQ	STAA	Wed, Jun 23, 2021	148.93	154.23	148.93	152.84
7322	NASDAQ	STAA	Tue, Jun 22, 2021	148.18	150.16	145.05	149.28
7321	NASDAQ	STAA	Mon, Jun 21, 2021	146.14	148.25	140.94	148.16
7320	NASDAQ	STAA	Fri, Jun 18, 2021	149.37	154.45	145.28	145.48
7319	NASDAQ	STAA	Thu, Jun 17, 2021	147.11	152.18	147.11	151.15
7318	NASDAQ	STAA	Wed, Jun 16, 2021	147.08	151.00	145.57	147.97
7317	NASDAQ	STAA	Tue, Jun 15, 2021	147.15	148.66	145.23	147.51
7316	NASDAQ	STAA	Mon, Jun 14, 2021	146.55	149.88	145.29	146.90
7315	NASDAQ	STAA	Fri, Jun 11, 2021	145.09	147.27	142.02	147.01
7314	NASDAQ	STAA	Thu, Jun 10, 2021	138.90	145.16	137.49	144.23
7313	NASDAQ	STAA	Wed, Jun 9, 2021	143.88	146.14	139.43	140.00
7312	NASDAQ	STAA	Tue, Jun 8, 2021	141.90	143.06	136.31	142.84
7311	NASDAQ	STAA	Mon, Jun 7, 2021	136.43	143.12	136.43	141.36
7310	NASDAQ	STAA	Fri, Jun 4, 2021	142.35	143.38	135.16	137.36
7309	NASDAQ	STAA	Thu, Jun 3, 2021	141.65	143.48	137.83	140.12
7308	NASDAQ	STAA	Wed, Jun 2, 2021	143.32	145.60	140.28	143.67
7307	NASDAQ	STAA	Tue, Jun 1, 2021	146.50	148.17	137.94	143.95
7306	NASDAQ	STAA	Fri, May 28, 2021	144.83	150.00	144.00	146.03
7305	NASDAQ	STAA	Thu, May 27, 2021	137.13	145.42	133.31	143.30
7304	NASDAQ	STAA	Wed, May 26, 2021	131.80	136.10	130.09	136.02
7303	NASDAQ	STAA	Tue, May 25, 2021	131.83	135.00	129.24	132.95
7302	NASDAQ	STAA	Mon, May 24, 2021	128.65	132.47	127.52	130.09
7301	NASDAQ	STAA	Fri, May 21, 2021	124.99	128.01	124.23	127.34
7300	NASDAQ	STAA	Thu, May 20, 2021	121.70	128.29	121.70	123.66
7299	NASDAQ	STAA	Wed, May 19, 2021	110.74	121.12	109.18	120.59
7298	NASDAQ	STAA	Tue, May 18, 2021	114.92	115.84	111.21	113.55
7297	NASDAQ	STAA	Mon, May 17, 2021	109.86	119.59	109.82	113.92
7296	NASDAQ	STAA	Fri, May 14, 2021	107.70	113.50	107.00	110.68
7295	NASDAQ	STAA	Thu, May 13, 2021	111.34	113.50	103.87	106.27
7294	NASDAQ	STAA	Wed, May 12, 2021	110.36	113.84	107.60	110.79
7293	NASDAQ	STAA	Tue, May 11, 2021	110.00	113.62	105.51	113.03
7292	NASDAQ	STAA	Mon, May 10, 2021	135.64	137.35	110.26	111.51
7291	NASDAQ	STAA	Fri, May 7, 2021	132.73	138.50	130.47	137.79
7290	NASDAQ	STAA	Thu, May 6, 2021	128.00	136.88	125.02	132.48
7289	NASDAQ	STAA	Wed, May 5, 2021	122.66	127.75	121.17	124.76
7288	NASDAQ	STAA	Tue, May 4, 2021	136.61	136.98	119.67	122.00
7287	NASDAQ	STAA	Mon, May 3, 2021	138.41	139.73	135.75	138.94
7286	NASDAQ	STAA	Fri, Apr 30, 2021	137.01	138.74	135.63	137.01
7285	NASDAQ	STAA	Thu, Apr 29, 2021	139.34	139.97	133.28	139.16
7284	NASDAQ	STAA	Wed, Apr 28, 2021	136.43	138.15	134.57	137.13
7283	NASDAQ	STAA	Tue, Apr 27, 2021	134.95	138.30	134.30	136.13
7282	NASDAQ	STAA	Mon, Apr 26, 2021	134.13	136.10	131.88	135.48
7281	NASDAQ	STAA	Fri, Apr 23, 2021	130.47	135.00	130.47	133.80
7280	NASDAQ	STAA	Thu, Apr 22, 2021	128.82	131.52	126.61	130.15
7279	NASDAQ	STAA	Wed, Apr 21, 2021	118.81	128.90	117.63	128.84
7278	NASDAQ	STAA	Tue, Apr 20, 2021	117.65	119.51	115.70	118.81
7277	NASDAQ	STAA	Mon, Apr 19, 2021	117.00	118.93	114.10	117.66
7276	NASDAQ	STAA	Fri, Apr 16, 2021	120.00	120.00	117.16	118.21
7275	NASDAQ	STAA	Thu, Apr 15, 2021	119.00	120.25	116.90	119.89
7274	NASDAQ	STAA	Wed, Apr 14, 2021	115.99	119.84	114.63	117.02
7273	NASDAQ	STAA	Tue, Apr 13, 2021	115.85	116.50	112.36	115.63
7272	NASDAQ	STAA	Mon, Apr 12, 2021	115.94	115.94	112.02	114.08
7271	NASDAQ	STAA	Fri, Apr 9, 2021	116.08	116.43	112.76	115.95
7270	NASDAQ	STAA	Thu, Apr 8, 2021	113.54	117.03	111.52	114.98
7269	NASDAQ	STAA	Wed, Apr 7, 2021	111.32	113.82	109.80	110.14
7268	NASDAQ	STAA	Tue, Apr 6, 2021	106.74	113.52	106.40	112.59
7267	NASDAQ	STAA	Mon, Apr 5, 2021	107.74	107.76	105.20	106.58
7266	NASDAQ	STAA	Thu, Apr 1, 2021	107.00	107.98	104.15	105.76
7265	NASDAQ	STAA	Wed, Mar 31, 2021	101.48	106.70	101.48	105.41
7264	NASDAQ	STAA	Tue, Mar 30, 2021	99.46	101.54	97.62	100.39
7263	NASDAQ	STAA	Mon, Mar 29, 2021	99.78	100.21	93.21	99.47
7262	NASDAQ	STAA	Fri, Mar 26, 2021	97.58	100.32	96.85	100.24
7261	NASDAQ	STAA	Thu, Mar 25, 2021	93.35	97.23	90.57	96.84
7260	NASDAQ	STAA	Wed, Mar 24, 2021	99.30	99.77	94.76	94.86
7259	NASDAQ	STAA	Tue, Mar 23, 2021	97.57	99.33	95.54	98.65
7258	NASDAQ	STAA	Mon, Mar 22, 2021	96.37	99.56	94.92	97.79
7257	NASDAQ	STAA	Fri, Mar 19, 2021	92.89	97.24	91.50	96.67
7256	NASDAQ	STAA	Thu, Mar 18, 2021	92.91	94.54	89.93	91.66
7255	NASDAQ	STAA	Wed, Mar 17, 2021	91.61	94.35	89.23	93.93
7254	NASDAQ	STAA	Tue, Mar 16, 2021	94.45	95.89	90.76	92.50
7253	NASDAQ	STAA	Mon, Mar 15, 2021	90.87	94.68	89.83	93.19
7252	NASDAQ	STAA	Fri, Mar 12, 2021	89.86	90.74	87.48	90.38
7251	NASDAQ	STAA	Thu, Mar 11, 2021	91.14	93.32	90.31	92.06
7250	NASDAQ	STAA	Wed, Mar 10, 2021	90.11	92.35	86.53	87.76
7249	NASDAQ	STAA	Tue, Mar 9, 2021	83.60	89.92	82.05	88.35
7248	NASDAQ	STAA	Mon, Mar 8, 2021	85.87	86.37	78.32	79.01
7247	NASDAQ	STAA	Fri, Mar 5, 2021	91.01	91.18	82.47	86.01
7246	NASDAQ	STAA	Thu, Mar 4, 2021	92.88	95.19	85.75	90.64
7245	NASDAQ	STAA	Wed, Mar 3, 2021	102.31	103.20	95.05	95.10
7244	NASDAQ	STAA	Tue, Mar 2, 2021	106.91	107.18	101.85	103.75
7243	NASDAQ	STAA	Mon, Mar 1, 2021	106.37	106.72	102.14	106.51
7242	NASDAQ	STAA	Fri, Feb 26, 2021	107.59	108.78	101.17	104.01
7241	NASDAQ	STAA	Thu, Feb 25, 2021	111.56	119.78	104.76	106.29
7240	NASDAQ	STAA	Wed, Feb 24, 2021	111.04	115.60	108.64	114.86
7239	NASDAQ	STAA	Tue, Feb 23, 2021	110.06	112.07	101.33	111.05
7238	NASDAQ	STAA	Mon, Feb 22, 2021	121.35	121.48	114.42	115.53
7237	NASDAQ	STAA	Fri, Feb 19, 2021	119.39	128.23	117.50	123.34
7236	NASDAQ	STAA	Thu, Feb 18, 2021	118.99	120.25	113.60	118.07
7235	NASDAQ	STAA	Wed, Feb 17, 2021	124.79	125.05	119.30	121.00
7234	NASDAQ	STAA	Tue, Feb 16, 2021	125.03	127.17	122.21	126.48
7233	NASDAQ	STAA	Fri, Feb 12, 2021	123.90	125.06	120.74	124.06
7232	NASDAQ	STAA	Thu, Feb 11, 2021	125.09	125.25	121.02	123.69
7231	NASDAQ	STAA	Wed, Feb 10, 2021	124.37	127.70	119.55	123.78
7230	NASDAQ	STAA	Tue, Feb 9, 2021	123.75	125.26	122.00	124.16
7229	NASDAQ	STAA	Mon, Feb 8, 2021	117.02	124.23	117.02	122.90
7228	NASDAQ	STAA	Fri, Feb 5, 2021	111.70	117.64	111.00	115.96
7227	NASDAQ	STAA	Thu, Feb 4, 2021	110.27	111.89	109.59	111.20
7226	NASDAQ	STAA	Wed, Feb 3, 2021	109.50	111.76	107.99	109.96
7225	NASDAQ	STAA	Tue, Feb 2, 2021	107.76	111.26	104.75	109.58
7224	NASDAQ	STAA	Mon, Feb 1, 2021	103.39	107.17	102.65	106.75
7223	NASDAQ	STAA	Fri, Jan 29, 2021	106.78	108.11	102.58	102.58
7222	NASDAQ	STAA	Thu, Jan 28, 2021	104.00	108.81	100.12	106.69
7221	NASDAQ	STAA	Wed, Jan 27, 2021	101.41	106.71	98.99	103.85
7220	NASDAQ	STAA	Tue, Jan 26, 2021	96.99	105.44	96.55	104.47
7219	NASDAQ	STAA	Mon, Jan 25, 2021	91.23	92.88	88.71	89.77
7218	NASDAQ	STAA	Fri, Jan 22, 2021	89.71	91.44	88.77	91.37
7217	NASDAQ	STAA	Thu, Jan 21, 2021	89.68	90.33	86.79	89.67
7216	NASDAQ	STAA	Wed, Jan 20, 2021	89.89	91.81	88.09	88.85
7215	NASDAQ	STAA	Tue, Jan 19, 2021	87.87	90.04	83.10	89.48
7214	NASDAQ	STAA	Fri, Jan 15, 2021	91.00	91.85	87.24	88.06
7213	NASDAQ	STAA	Thu, Jan 14, 2021	88.00	92.25	87.20	90.99
7212	NASDAQ	STAA	Wed, Jan 13, 2021	89.65	92.27	88.05	88.45
7211	NASDAQ	STAA	Tue, Jan 12, 2021	83.52	89.96	83.39	89.42
7210	NASDAQ	STAA	Mon, Jan 11, 2021	82.37	85.92	82.06	83.95
7209	NASDAQ	STAA	Fri, Jan 8, 2021	82.12	85.62	81.78	84.37
7208	NASDAQ	STAA	Thu, Jan 7, 2021	79.21	80.99	78.56	80.07
7207	NASDAQ	STAA	Wed, Jan 6, 2021	82.09	83.83	77.74	78.50
7206	NASDAQ	STAA	Tue, Jan 5, 2021	80.65	82.58	78.50	81.67
7205	NASDAQ	STAA	Mon, Jan 4, 2021	79.66	85.96	79.36	81.59
7204	NASDAQ	STAA	Thu, Dec 31, 2020	79.81	79.88	78.32	79.22
7203	NASDAQ	STAA	Wed, Dec 30, 2020	77.98	80.36	77.70	79.24
7202	NASDAQ	STAA	Tue, Dec 29, 2020	80.39	80.89	74.88	77.22
7201	NASDAQ	STAA	Mon, Dec 28, 2020	81.88	82.10	77.05	80.56
7200	NASDAQ	STAA	Thu, Dec 24, 2020	81.70	83.21	80.40	81.43
7199	NASDAQ	STAA	Wed, Dec 23, 2020	80.34	83.89	78.63	81.82
7198	NASDAQ	STAA	Tue, Dec 22, 2020	79.77	81.45	78.30	79.76
7197	NASDAQ	STAA	Mon, Dec 21, 2020	76.50	79.84	75.34	79.84
7196	NASDAQ	STAA	Fri, Dec 18, 2020	75.88	76.64	73.71	76.48
7195	NASDAQ	STAA	Thu, Dec 17, 2020	78.59	79.08	75.23	75.98
7194	NASDAQ	STAA	Wed, Dec 16, 2020	78.90	80.08	77.01	78.96
7193	NASDAQ	STAA	Tue, Dec 15, 2020	76.34	79.17	74.76	78.63
7192	NASDAQ	STAA	Mon, Dec 14, 2020	79.01	80.73	76.06	76.13
7191	NASDAQ	STAA	Fri, Dec 11, 2020	78.83	81.26	77.43	78.90
7190	NASDAQ	STAA	Thu, Dec 10, 2020	77.24	79.19	73.67	78.96
7189	NASDAQ	STAA	Wed, Dec 9, 2020	81.18	81.96	77.17	77.61
7188	NASDAQ	STAA	Tue, Dec 8, 2020	78.00	80.98	77.28	80.94
7187	NASDAQ	STAA	Mon, Dec 7, 2020	75.37	78.99	75.37	77.90
7186	NASDAQ	STAA	Fri, Dec 4, 2020	75.46	75.54	72.83	75.37
7185	NASDAQ	STAA	Thu, Dec 3, 2020	73.72	75.66	72.97	75.09
7184	NASDAQ	STAA	Wed, Dec 2, 2020	72.32	74.80	71.58	73.72
7183	NASDAQ	STAA	Tue, Dec 1, 2020	72.00	72.76	70.38	72.42
7182	NASDAQ	STAA	Mon, Nov 30, 2020	73.10	74.19	70.57	71.27
7181	NASDAQ	STAA	Fri, Nov 27, 2020	69.80	73.35	69.00	73.08
7180	NASDAQ	STAA	Wed, Nov 25, 2020	73.53	74.27	68.71	69.87
7179	NASDAQ	STAA	Tue, Nov 24, 2020	78.89	78.99	72.21	73.47
7178	NASDAQ	STAA	Mon, Nov 23, 2020	83.00	84.37	78.35	79.31
7177	NASDAQ	STAA	Fri, Nov 20, 2020	81.40	83.53	80.59	82.23
7176	NASDAQ	STAA	Thu, Nov 19, 2020	80.18	82.36	79.90	82.02
7175	NASDAQ	STAA	Wed, Nov 18, 2020	80.48	80.82	78.88	79.45
7174	NASDAQ	STAA	Tue, Nov 17, 2020	79.25	81.69	77.32	80.75
7173	NASDAQ	STAA	Mon, Nov 16, 2020	80.47	81.52	78.44	79.31
7172	NASDAQ	STAA	Fri, Nov 13, 2020	82.88	83.48	78.83	80.09
7171	NASDAQ	STAA	Thu, Nov 12, 2020	81.55	85.63	79.01	82.78
7170	NASDAQ	STAA	Wed, Nov 11, 2020	81.61	83.63	78.81	82.60
7169	NASDAQ	STAA	Tue, Nov 10, 2020	81.11	82.77	78.79	81.20
7168	NASDAQ	STAA	Mon, Nov 9, 2020	81.17	83.16	76.69	80.89
7167	NASDAQ	STAA	Fri, Nov 6, 2020	72.56	83.24	70.84	79.77
7166	NASDAQ	STAA	Thu, Nov 5, 2020	72.26	72.83	66.81	72.16
7165	NASDAQ	STAA	Wed, Nov 4, 2020	73.89	74.75	71.88	73.19
7164	NASDAQ	STAA	Tue, Nov 3, 2020	72.57	73.43	70.30	70.44
7163	NASDAQ	STAA	Mon, Nov 2, 2020	72.83	74.31	71.11	71.76
7162	NASDAQ	STAA	Fri, Oct 30, 2020	73.65	73.65	70.51	72.50
7161	NASDAQ	STAA	Thu, Oct 29, 2020	73.45	75.24	72.72	74.33
7160	NASDAQ	STAA	Wed, Oct 28, 2020	73.74	74.14	71.50	73.08
7159	NASDAQ	STAA	Tue, Oct 27, 2020	71.40	74.71	70.40	74.59
7158	NASDAQ	STAA	Mon, Oct 26, 2020	72.95	74.12	70.37	71.16
7157	NASDAQ	STAA	Fri, Oct 23, 2020	75.00	75.20	72.86	75.08
7156	NASDAQ	STAA	Thu, Oct 22, 2020	71.58	74.97	71.36	74.69
7155	NASDAQ	STAA	Wed, Oct 21, 2020	72.19	73.73	70.49	71.20
7154	NASDAQ	STAA	Tue, Oct 20, 2020	68.59	71.70	67.74	71.41
7153	NASDAQ	STAA	Mon, Oct 19, 2020	60.40	68.55	60.31	67.63
7152	NASDAQ	STAA	Fri, Oct 16, 2020	60.31	61.48	59.80	60.40
7151	NASDAQ	STAA	Thu, Oct 15, 2020	57.71	59.96	57.28	59.80
7150	NASDAQ	STAA	Wed, Oct 14, 2020	60.31	60.31	58.73	58.85
7149	NASDAQ	STAA	Tue, Oct 13, 2020	58.79	60.47	58.61	59.83
7148	NASDAQ	STAA	Mon, Oct 12, 2020	58.82	59.83	58.27	58.83
7147	NASDAQ	STAA	Fri, Oct 9, 2020	58.00	58.63	56.96	58.07
7146	NASDAQ	STAA	Thu, Oct 8, 2020	57.32	57.88	56.50	57.53
7145	NASDAQ	STAA	Wed, Oct 7, 2020	57.07	57.25	56.33	56.99
7144	NASDAQ	STAA	Tue, Oct 6, 2020	56.83	57.66	55.81	55.93
7143	NASDAQ	STAA	Mon, Oct 5, 2020	56.84	57.50	56.35	56.88
7142	NASDAQ	STAA	Fri, Oct 2, 2020	55.23	56.64	55.01	56.43
7141	NASDAQ	STAA	Thu, Oct 1, 2020	56.87	56.87	56.00	56.33
7140	NASDAQ	STAA	Wed, Sep 30, 2020	56.22	57.40	55.50	56.56
7139	NASDAQ	STAA	Tue, Sep 29, 2020	56.53	56.99	56.08	56.36
7138	NASDAQ	STAA	Mon, Sep 28, 2020	56.00	56.56	55.30	56.36
7137	NASDAQ	STAA	Fri, Sep 25, 2020	53.84	55.42	53.42	55.10
7136	NASDAQ	STAA	Thu, Sep 24, 2020	53.95	54.21	52.66	53.77
7135	NASDAQ	STAA	Wed, Sep 23, 2020	55.50	56.10	54.19	54.30
7134	NASDAQ	STAA	Tue, Sep 22, 2020	55.58	55.83	53.18	55.35
7133	NASDAQ	STAA	Mon, Sep 21, 2020	54.91	55.40	53.68	55.21
7132	NASDAQ	STAA	Fri, Sep 18, 2020	55.22	56.35	54.79	55.95
7131	NASDAQ	STAA	Thu, Sep 17, 2020	52.23	54.98	52.07	54.83
7130	NASDAQ	STAA	Wed, Sep 16, 2020	53.21	54.85	53.21	53.41
7129	NASDAQ	STAA	Tue, Sep 15, 2020	53.32	53.72	52.26	52.86
7128	NASDAQ	STAA	Mon, Sep 14, 2020	51.24	54.55	51.24	52.96
7127	NASDAQ	STAA	Fri, Sep 11, 2020	52.02	52.97	50.50	51.00
7126	NASDAQ	STAA	Thu, Sep 10, 2020	52.15	54.16	51.76	51.77
7125	NASDAQ	STAA	Wed, Sep 9, 2020	50.99	53.09	50.99	52.12
7124	NASDAQ	STAA	Tue, Sep 8, 2020	49.00	51.65	48.60	50.94
7123	NASDAQ	STAA	Fri, Sep 4, 2020	51.97	52.36	48.54	49.97
7122	NASDAQ	STAA	Thu, Sep 3, 2020	52.87	52.87	50.79	52.08
7121	NASDAQ	STAA	Wed, Sep 2, 2020	48.97	53.85	48.85	53.46
7120	NASDAQ	STAA	Tue, Sep 1, 2020	48.14	48.83	47.49	48.53
7119	NASDAQ	STAA	Mon, Aug 31, 2020	47.16	48.37	46.13	47.95
7118	NASDAQ	STAA	Fri, Aug 28, 2020	45.78	46.57	45.47	45.65
7117	NASDAQ	STAA	Thu, Aug 27, 2020	46.91	46.91	45.70	45.99
7116	NASDAQ	STAA	Wed, Aug 26, 2020	47.51	47.69	46.53	46.60
7115	NASDAQ	STAA	Tue, Aug 25, 2020	46.34	47.96	46.08	47.70
7114	NASDAQ	STAA	Mon, Aug 24, 2020	48.77	48.78	46.09	46.51
7113	NASDAQ	STAA	Fri, Aug 21, 2020	48.11	48.11	47.01	48.04
7112	NASDAQ	STAA	Thu, Aug 20, 2020	47.89	48.50	47.80	48.06
7111	NASDAQ	STAA	Wed, Aug 19, 2020	48.64	48.85	47.86	48.10
7110	NASDAQ	STAA	Tue, Aug 18, 2020	49.41	49.56	47.85	48.43
7109	NASDAQ	STAA	Mon, Aug 17, 2020	47.40	49.47	46.61	49.04
7108	NASDAQ	STAA	Fri, Aug 14, 2020	47.39	47.75	46.01	46.99
7107	NASDAQ	STAA	Thu, Aug 13, 2020	48.53	49.00	47.10	47.67
7106	NASDAQ	STAA	Wed, Aug 12, 2020	48.64	49.77	48.06	48.73
7105	NASDAQ	STAA	Tue, Aug 11, 2020	46.84	50.21	46.40	48.25
7104	NASDAQ	STAA	Mon, Aug 10, 2020	53.91	53.92	50.13	51.42
7103	NASDAQ	STAA	Fri, Aug 7, 2020	55.49	56.14	53.68	54.16
7102	NASDAQ	STAA	Thu, Aug 6, 2020	57.74	58.75	55.00	55.86
7101	NASDAQ	STAA	Wed, Aug 5, 2020	60.78	61.86	59.86	61.81
7100	NASDAQ	STAA	Tue, Aug 4, 2020	60.46	60.98	59.24	59.96
7099	NASDAQ	STAA	Mon, Aug 3, 2020	58.53	61.41	58.52	60.52
7098	NASDAQ	STAA	Fri, Jul 31, 2020	58.93	59.51	56.53	58.19
7097	NASDAQ	STAA	Thu, Jul 30, 2020	55.88	59.27	55.45	59.06
7096	NASDAQ	STAA	Wed, Jul 29, 2020	56.72	57.44	56.50	56.58
7095	NASDAQ	STAA	Tue, Jul 28, 2020	56.72	57.54	55.97	56.13
7094	NASDAQ	STAA	Mon, Jul 27, 2020	55.03	57.22	54.64	56.89
7093	NASDAQ	STAA	Fri, Jul 24, 2020	55.32	55.32	53.04	54.64
7092	NASDAQ	STAA	Thu, Jul 23, 2020	57.50	57.76	55.07	55.79
7091	NASDAQ	STAA	Wed, Jul 22, 2020	56.44	57.17	56.00	56.60
7090	NASDAQ	STAA	Tue, Jul 21, 2020	58.86	59.75	55.66	56.44
7089	NASDAQ	STAA	Mon, Jul 20, 2020	56.95	59.45	56.74	57.96
7088	NASDAQ	STAA	Fri, Jul 17, 2020	56.67	57.34	56.61	56.69
7087	NASDAQ	STAA	Thu, Jul 16, 2020	57.30	57.33	55.20	56.53
7086	NASDAQ	STAA	Wed, Jul 15, 2020	58.34	58.59	57.23	57.74
7085	NASDAQ	STAA	Tue, Jul 14, 2020	55.00	57.06	54.26	57.01
7084	NASDAQ	STAA	Mon, Jul 13, 2020	59.11	60.22	56.56	56.75
7083	NASDAQ	STAA	Fri, Jul 10, 2020	58.39	59.00	57.39	58.63
7082	NASDAQ	STAA	Thu, Jul 9, 2020	59.40	59.94	58.36	58.44
7081	NASDAQ	STAA	Wed, Jul 8, 2020	58.92	59.49	58.14	58.61
7080	NASDAQ	STAA	Tue, Jul 7, 2020	58.54	59.98	57.46	57.95
7079	NASDAQ	STAA	Mon, Jul 6, 2020	62.25	62.51	57.28	57.94
7078	NASDAQ	STAA	Thu, Jul 2, 2020	61.44	62.25	60.13	61.62
7077	NASDAQ	STAA	Wed, Jul 1, 2020	60.78	61.50	60.13	60.43
7076	NASDAQ	STAA	Tue, Jun 30, 2020	60.99	61.97	59.92	61.54
7075	NASDAQ	STAA	Mon, Jun 29, 2020	59.90	61.50	58.33	61.38
7074	NASDAQ	STAA	Fri, Jun 26, 2020	60.89	60.98	58.55	59.04
7073	NASDAQ	STAA	Thu, Jun 25, 2020	55.24	60.45	54.59	60.01
7072	NASDAQ	STAA	Wed, Jun 24, 2020	56.14	57.00	54.08	55.09
7071	NASDAQ	STAA	Tue, Jun 23, 2020	57.31	61.73	57.03	57.67
7070	NASDAQ	STAA	Mon, Jun 22, 2020	51.00	58.01	50.93	57.00
7069	NASDAQ	STAA	Fri, Jun 19, 2020	47.00	50.86	46.89	50.60
7068	NASDAQ	STAA	Thu, Jun 18, 2020	45.81	47.01	45.60	46.71
7067	NASDAQ	STAA	Wed, Jun 17, 2020	45.50	47.18	45.50	45.88
7066	NASDAQ	STAA	Tue, Jun 16, 2020	46.00	47.94	45.00	45.30
7065	NASDAQ	STAA	Mon, Jun 15, 2020	42.30	45.38	41.98	45.23
7064	NASDAQ	STAA	Fri, Jun 12, 2020	41.99	42.95	41.10	42.73
7063	NASDAQ	STAA	Thu, Jun 11, 2020	42.14	42.41	40.63	41.04
7062	NASDAQ	STAA	Wed, Jun 10, 2020	42.08	44.00	41.65	43.37
7061	NASDAQ	STAA	Tue, Jun 9, 2020	42.40	43.85	41.74	41.97
7060	NASDAQ	STAA	Mon, Jun 8, 2020	43.01	43.66	42.49	42.80
7059	NASDAQ	STAA	Fri, Jun 5, 2020	44.18	44.91	42.77	43.18
7058	NASDAQ	STAA	Thu, Jun 4, 2020	42.77	43.85	42.68	43.18
7057	NASDAQ	STAA	Wed, Jun 3, 2020	41.31	43.28	41.02	43.05
7056	NASDAQ	STAA	Tue, Jun 2, 2020	39.89	41.06	39.52	41.00
7055	NASDAQ	STAA	Mon, Jun 1, 2020	38.50	40.40	38.40	39.73
7054	NASDAQ	STAA	Fri, May 29, 2020	39.19	39.66	37.66	38.80
7053	NASDAQ	STAA	Thu, May 28, 2020	40.07	40.69	38.96	39.28
7052	NASDAQ	STAA	Wed, May 27, 2020	40.09	40.09	38.65	39.49
7051	NASDAQ	STAA	Tue, May 26, 2020	39.47	40.25	39.10	39.71
7050	NASDAQ	STAA	Fri, May 22, 2020	39.38	39.58	38.15	38.48
7049	NASDAQ	STAA	Thu, May 21, 2020	39.00	40.38	38.69	39.25
7048	NASDAQ	STAA	Wed, May 20, 2020	38.83	39.31	38.37	38.96
7047	NASDAQ	STAA	Tue, May 19, 2020	38.51	39.15	38.19	38.25
7046	NASDAQ	STAA	Mon, May 18, 2020	38.61	39.49	38.14	38.67
7045	NASDAQ	STAA	Fri, May 15, 2020	35.35	37.94	35.16	37.86
7044	NASDAQ	STAA	Thu, May 14, 2020	34.87	36.59	34.41	35.50
7043	NASDAQ	STAA	Wed, May 13, 2020	37.87	37.98	35.24	35.57
7042	NASDAQ	STAA	Tue, May 12, 2020	39.25	39.38	38.15	38.19
7041	NASDAQ	STAA	Mon, May 11, 2020	37.67	39.51	37.53	39.04
7040	NASDAQ	STAA	Fri, May 8, 2020	37.88	38.64	37.48	38.02
7039	NASDAQ	STAA	Thu, May 7, 2020	37.98	38.88	37.25	37.43
7038	NASDAQ	STAA	Wed, May 6, 2020	37.84	38.33	37.39	38.00
7037	NASDAQ	STAA	Tue, May 5, 2020	36.99	38.05	36.71	37.61
7036	NASDAQ	STAA	Mon, May 4, 2020	36.57	36.94	35.89	36.45
7035	NASDAQ	STAA	Fri, May 1, 2020	37.85	38.08	35.93	36.77
7034	NASDAQ	STAA	Thu, Apr 30, 2020	39.00	39.01	37.51	38.32
7033	NASDAQ	STAA	Wed, Apr 29, 2020	39.12	39.37	38.07	38.76
7032	NASDAQ	STAA	Tue, Apr 28, 2020	39.40	39.40	37.56	38.31
7031	NASDAQ	STAA	Mon, Apr 27, 2020	37.87	39.46	37.11	39.03
7030	NASDAQ	STAA	Fri, Apr 24, 2020	37.92	38.08	37.26	37.47
7029	NASDAQ	STAA	Thu, Apr 23, 2020	37.15	38.42	37.14	37.35
7028	NASDAQ	STAA	Wed, Apr 22, 2020	37.83	37.83	36.47	37.13
7027	NASDAQ	STAA	Tue, Apr 21, 2020	36.57	38.03	36.42	37.07
7026	NASDAQ	STAA	Mon, Apr 20, 2020	37.52	38.54	37.00	37.98
7025	NASDAQ	STAA	Fri, Apr 17, 2020	37.00	38.26	36.78	38.09
7024	NASDAQ	STAA	Thu, Apr 16, 2020	35.52	36.59	35.30	36.52
7023	NASDAQ	STAA	Wed, Apr 15, 2020	36.22	36.54	35.22	36.01
7022	NASDAQ	STAA	Tue, Apr 14, 2020	36.12	37.38	34.71	37.11
7021	NASDAQ	STAA	Mon, Apr 13, 2020	34.50	36.03	33.38	35.20
7020	NASDAQ	STAA	Thu, Apr 9, 2020	32.85	34.04	31.69	33.70
7019	NASDAQ	STAA	Wed, Apr 8, 2020	32.58	33.03	31.96	32.46
7018	NASDAQ	STAA	Tue, Apr 7, 2020	33.75	34.28	31.79	31.88
7017	NASDAQ	STAA	Mon, Apr 6, 2020	30.30	32.95	30.00	32.76
7016	NASDAQ	STAA	Fri, Apr 3, 2020	30.11	31.12	28.58	29.15
7015	NASDAQ	STAA	Thu, Apr 2, 2020	29.64	30.85	29.15	30.18
7014	NASDAQ	STAA	Wed, Apr 1, 2020	31.37	32.27	29.44	30.12
7013	NASDAQ	STAA	Tue, Mar 31, 2020	33.50	34.04	31.16	32.26
7012	NASDAQ	STAA	Mon, Mar 30, 2020	31.22	34.18	30.72	33.91
7011	NASDAQ	STAA	Fri, Mar 27, 2020	31.78	32.00	30.32	31.02
7010	NASDAQ	STAA	Thu, Mar 26, 2020	28.00	33.19	28.00	32.82
7009	NASDAQ	STAA	Wed, Mar 25, 2020	26.54	28.76	26.54	27.99
7008	NASDAQ	STAA	Tue, Mar 24, 2020	26.25	27.32	25.38	26.86
7007	NASDAQ	STAA	Mon, Mar 23, 2020	27.42	28.00	25.05	25.36
7006	NASDAQ	STAA	Fri, Mar 20, 2020	27.93	30.05	26.91	27.53
7005	NASDAQ	STAA	Thu, Mar 19, 2020	27.42	29.98	24.78	27.97
7004	NASDAQ	STAA	Wed, Mar 18, 2020	26.04	27.73	24.71	27.42
7003	NASDAQ	STAA	Tue, Mar 17, 2020	25.11	27.99	24.42	27.51
7002	NASDAQ	STAA	Mon, Mar 16, 2020	25.00	26.00	23.20	25.01
7001	NASDAQ	STAA	Fri, Mar 13, 2020	27.51	27.62	23.76	26.11
7000	NASDAQ	STAA	Thu, Mar 12, 2020	26.18	26.85	25.01	25.98
6999	NASDAQ	STAA	Wed, Mar 11, 2020	28.15	28.38	27.04	28.01
6998	NASDAQ	STAA	Tue, Mar 10, 2020	28.76	29.46	27.62	29.04
6997	NASDAQ	STAA	Mon, Mar 9, 2020	27.07	28.22	26.80	27.63
6996	NASDAQ	STAA	Fri, Mar 6, 2020	30.44	30.95	29.14	29.77
6995	NASDAQ	STAA	Thu, Mar 5, 2020	31.25	32.49	30.94	31.79
6994	NASDAQ	STAA	Wed, Mar 4, 2020	32.10	32.69	31.47	32.09
6993	NASDAQ	STAA	Tue, Mar 3, 2020	31.82	32.66	30.43	31.37
6992	NASDAQ	STAA	Mon, Mar 2, 2020	31.64	31.80	30.21	31.67
6991	NASDAQ	STAA	Fri, Feb 28, 2020	30.50	32.78	29.85	31.38
6990	NASDAQ	STAA	Thu, Feb 27, 2020	31.30	33.33	27.00	31.03
6989	NASDAQ	STAA	Wed, Feb 26, 2020	30.51	30.71	28.75	28.75
6988	NASDAQ	STAA	Tue, Feb 25, 2020	31.75	32.08	29.99	30.43
6987	NASDAQ	STAA	Mon, Feb 24, 2020	32.91	33.50	31.57	31.58
6986	NASDAQ	STAA	Fri, Feb 21, 2020	35.57	35.80	34.03	34.70
6985	NASDAQ	STAA	Thu, Feb 20, 2020	35.78	36.07	35.49	35.65
6984	NASDAQ	STAA	Wed, Feb 19, 2020	36.25	36.45	35.61	35.99
6983	NASDAQ	STAA	Tue, Feb 18, 2020	36.61	37.21	35.91	35.99
6982	NASDAQ	STAA	Fri, Feb 14, 2020	37.24	37.44	36.77	36.91
6981	NASDAQ	STAA	Thu, Feb 13, 2020	38.04	38.04	36.89	37.20
6980	NASDAQ	STAA	Wed, Feb 12, 2020	37.43	38.31	36.88	38.31
6979	NASDAQ	STAA	Tue, Feb 11, 2020	35.43	37.18	35.26	37.14
6978	NASDAQ	STAA	Mon, Feb 10, 2020	35.00	35.72	34.63	35.09
6977	NASDAQ	STAA	Fri, Feb 7, 2020	36.44	36.44	35.07	35.25
6976	NASDAQ	STAA	Thu, Feb 6, 2020	37.02	37.18	36.33	36.71
6975	NASDAQ	STAA	Wed, Feb 5, 2020	35.31	36.82	34.93	36.74
6974	NASDAQ	STAA	Tue, Feb 4, 2020	34.14	35.71	34.13	34.78
6973	NASDAQ	STAA	Mon, Feb 3, 2020	33.95	34.19	33.23	33.55
6972	NASDAQ	STAA	Fri, Jan 31, 2020	34.14	36.68	33.01	33.64
6971	NASDAQ	STAA	Thu, Jan 30, 2020	36.20	36.58	32.91	34.37
6970	NASDAQ	STAA	Wed, Jan 29, 2020	37.16	37.30	35.86	36.80
6969	NASDAQ	STAA	Tue, Jan 28, 2020	37.08	37.57	36.15	36.98
6968	NASDAQ	STAA	Mon, Jan 27, 2020	37.85	37.98	36.81	36.82
6967	NASDAQ	STAA	Fri, Jan 24, 2020	41.38	41.57	38.48	38.64
6966	NASDAQ	STAA	Thu, Jan 23, 2020	42.05	42.43	41.50	41.54
6965	NASDAQ	STAA	Wed, Jan 22, 2020	42.33	42.63	41.99	42.26
6964	NASDAQ	STAA	Tue, Jan 21, 2020	42.44	42.61	41.86	42.01
6963	NASDAQ	STAA	Fri, Jan 17, 2020	42.29	42.48	41.79	42.40
6962	NASDAQ	STAA	Thu, Jan 16, 2020	41.95	42.73	41.38	41.93
6961	NASDAQ	STAA	Wed, Jan 15, 2020	40.00	41.98	39.90	41.64
6960	NASDAQ	STAA	Tue, Jan 14, 2020	39.00	40.60	38.60	40.25
6959	NASDAQ	STAA	Mon, Jan 13, 2020	34.61	39.14	34.19	39.07
6958	NASDAQ	STAA	Fri, Jan 10, 2020	35.54	36.61	35.38	36.58
6957	NASDAQ	STAA	Thu, Jan 9, 2020	35.10	35.60	34.76	35.41
6956	NASDAQ	STAA	Wed, Jan 8, 2020	34.48	35.33	34.40	34.81
6955	NASDAQ	STAA	Tue, Jan 7, 2020	34.40	34.93	33.74	34.37
6954	NASDAQ	STAA	Mon, Jan 6, 2020	34.00	34.55	33.70	34.41
6953	NASDAQ	STAA	Fri, Jan 3, 2020	34.25	35.01	34.05	34.38
6952	NASDAQ	STAA	Thu, Jan 2, 2020	35.30	35.41	33.82	34.79
6951	NASDAQ	STAA	Tue, Dec 31, 2019	35.12	35.41	34.83	35.17
6950	NASDAQ	STAA	Mon, Dec 30, 2019	36.50	36.67	35.21	35.33
6949	NASDAQ	STAA	Fri, Dec 27, 2019	36.89	37.27	36.22	36.50
6948	NASDAQ	STAA	Thu, Dec 26, 2019	36.95	37.36	36.30	36.82
6947	NASDAQ	STAA	Tue, Dec 24, 2019	37.00	37.82	36.69	37.05
6946	NASDAQ	STAA	Mon, Dec 23, 2019	36.44	37.17	35.93	36.92
6945	NASDAQ	STAA	Fri, Dec 20, 2019	36.62	37.38	36.30	36.40
6944	NASDAQ	STAA	Thu, Dec 19, 2019	37.28	37.41	35.88	36.73
6943	NASDAQ	STAA	Wed, Dec 18, 2019	37.28	37.74	36.68	37.37
6942	NASDAQ	STAA	Tue, Dec 17, 2019	37.29	37.84	36.64	37.23
6941	NASDAQ	STAA	Mon, Dec 16, 2019	37.52	38.06	37.21	37.26
6940	NASDAQ	STAA	Fri, Dec 13, 2019	37.63	37.76	37.25	37.43
6939	NASDAQ	STAA	Thu, Dec 12, 2019	37.32	37.88	37.20	37.69
6938	NASDAQ	STAA	Wed, Dec 11, 2019	37.19	37.80	37.01	37.40
6937	NASDAQ	STAA	Tue, Dec 10, 2019	36.77	37.37	36.74	37.18
6936	NASDAQ	STAA	Mon, Dec 9, 2019	36.95	37.42	36.59	36.93
6935	NASDAQ	STAA	Fri, Dec 6, 2019	37.18	37.79	37.10	37.32
6934	NASDAQ	STAA	Thu, Dec 5, 2019	38.29	38.29	36.84	37.05
6933	NASDAQ	STAA	Wed, Dec 4, 2019	37.34	38.57	37.24	38.13
6932	NASDAQ	STAA	Tue, Dec 3, 2019	36.19	37.09	36.10	36.82
6931	NASDAQ	STAA	Mon, Dec 2, 2019	36.91	37.14	35.81	36.77
6930	NASDAQ	STAA	Fri, Nov 29, 2019	36.74	37.09	36.56	36.86
6929	NASDAQ	STAA	Wed, Nov 27, 2019	37.05	37.60	36.59	36.89
6928	NASDAQ	STAA	Tue, Nov 26, 2019	37.71	38.72	36.94	37.02
6927	NASDAQ	STAA	Mon, Nov 25, 2019	37.48	38.84	37.26	37.71
6926	NASDAQ	STAA	Fri, Nov 22, 2019	36.94	37.49	36.46	37.39
6925	NASDAQ	STAA	Thu, Nov 21, 2019	35.87	36.86	35.50	36.73
6924	NASDAQ	STAA	Wed, Nov 20, 2019	34.85	36.04	34.77	35.67
6923	NASDAQ	STAA	Tue, Nov 19, 2019	34.38	35.18	34.23	34.71
6922	NASDAQ	STAA	Mon, Nov 18, 2019	34.94	35.27	34.12	34.33
6921	NASDAQ	STAA	Fri, Nov 15, 2019	35.19	35.43	34.52	35.21
6920	NASDAQ	STAA	Thu, Nov 14, 2019	34.48	35.11	34.24	34.90
6919	NASDAQ	STAA	Wed, Nov 13, 2019	35.00	35.04	33.81	34.71
6918	NASDAQ	STAA	Tue, Nov 12, 2019	35.49	35.75	34.38	35.14
6917	NASDAQ	STAA	Mon, Nov 11, 2019	35.78	36.56	35.38	35.54
6916	NASDAQ	STAA	Fri, Nov 8, 2019	35.90	36.05	34.99	35.50
6915	NASDAQ	STAA	Thu, Nov 7, 2019	36.00	36.41	35.60	36.11
6914	NASDAQ	STAA	Wed, Nov 6, 2019	36.32	36.83	35.47	35.55
6913	NASDAQ	STAA	Tue, Nov 5, 2019	35.00	36.22	34.87	35.92
6912	NASDAQ	STAA	Mon, Nov 4, 2019	33.62	35.00	33.50	34.92
6911	NASDAQ	STAA	Fri, Nov 1, 2019	32.79	33.92	31.81	33.28
6910	NASDAQ	STAA	Thu, Oct 31, 2019	29.60	33.44	28.90	32.78
6909	NASDAQ	STAA	Wed, Oct 30, 2019	28.65	28.65	27.76	27.93
6908	NASDAQ	STAA	Tue, Oct 29, 2019	28.62	28.91	28.18	28.61
6907	NASDAQ	STAA	Mon, Oct 28, 2019	28.33	29.24	28.33	28.69
6906	NASDAQ	STAA	Fri, Oct 25, 2019	28.59	28.70	28.02	28.26
6905	NASDAQ	STAA	Thu, Oct 24, 2019	28.22	28.77	28.22	28.66
6904	NASDAQ	STAA	Wed, Oct 23, 2019	27.62	28.38	27.32	28.10
6903	NASDAQ	STAA	Tue, Oct 22, 2019	28.28	28.50	27.06	27.40
6902	NASDAQ	STAA	Mon, Oct 21, 2019	28.93	29.51	28.15	28.21
6901	NASDAQ	STAA	Fri, Oct 18, 2019	27.51	29.04	27.44	28.68
6900	NASDAQ	STAA	Thu, Oct 17, 2019	26.55	27.76	26.31	27.58
6899	NASDAQ	STAA	Wed, Oct 16, 2019	26.65	26.84	26.30	26.40
6898	NASDAQ	STAA	Tue, Oct 15, 2019	26.42	27.24	26.42	26.66
6897	NASDAQ	STAA	Mon, Oct 14, 2019	26.59	26.85	26.02	26.15
6896	NASDAQ	STAA	Fri, Oct 11, 2019	25.96	27.12	25.96	26.69
6895	NASDAQ	STAA	Thu, Oct 10, 2019	25.23	25.61	24.59	25.46
6894	NASDAQ	STAA	Wed, Oct 9, 2019	24.93	25.60	24.50	25.31
6893	NASDAQ	STAA	Tue, Oct 8, 2019	24.94	25.19	24.32	24.55
6892	NASDAQ	STAA	Mon, Oct 7, 2019	25.56	25.76	25.16	25.43
6891	NASDAQ	STAA	Fri, Oct 4, 2019	25.23	25.72	24.94	25.63
6890	NASDAQ	STAA	Thu, Oct 3, 2019	24.59	25.53	23.78	25.19
6889	NASDAQ	STAA	Wed, Oct 2, 2019	24.85	24.95	24.30	24.59
6888	NASDAQ	STAA	Tue, Oct 1, 2019	25.93	26.44	24.82	25.05
6887	NASDAQ	STAA	Mon, Sep 30, 2019	26.21	26.22	25.12	25.78
6886	NASDAQ	STAA	Fri, Sep 27, 2019	27.34	27.34	25.67	25.99
6885	NASDAQ	STAA	Thu, Sep 26, 2019	28.05	28.15	27.02	27.18
6884	NASDAQ	STAA	Wed, Sep 25, 2019	28.00	28.38	27.18	28.14
6883	NASDAQ	STAA	Tue, Sep 24, 2019	29.32	29.71	28.00	28.14
6882	NASDAQ	STAA	Mon, Sep 23, 2019	29.60	29.83	29.20	29.33
6881	NASDAQ	STAA	Fri, Sep 20, 2019	29.74	30.23	29.46	29.91
6880	NASDAQ	STAA	Thu, Sep 19, 2019	30.16	30.70	29.60	29.81
6879	NASDAQ	STAA	Wed, Sep 18, 2019	30.32	30.35	29.55	30.20
6878	NASDAQ	STAA	Tue, Sep 17, 2019	29.87	30.43	28.99	30.31
6877	NASDAQ	STAA	Mon, Sep 16, 2019	29.03	30.09	28.94	29.83
6876	NASDAQ	STAA	Fri, Sep 13, 2019	28.98	29.34	28.71	29.21
6875	NASDAQ	STAA	Thu, Sep 12, 2019	28.82	29.07	28.30	28.79
6874	NASDAQ	STAA	Wed, Sep 11, 2019	27.54	29.06	27.21	28.50
6873	NASDAQ	STAA	Tue, Sep 10, 2019	26.92	27.68	26.40	27.54
6872	NASDAQ	STAA	Mon, Sep 9, 2019	28.15	28.26	26.91	27.04
6871	NASDAQ	STAA	Fri, Sep 6, 2019	28.51	28.78	27.99	28.03
6870	NASDAQ	STAA	Thu, Sep 5, 2019	27.98	29.02	27.72	28.53
6869	NASDAQ	STAA	Wed, Sep 4, 2019	28.02	28.15	27.03	27.59
6868	NASDAQ	STAA	Tue, Sep 3, 2019	29.80	29.83	27.25	27.68
6867	NASDAQ	STAA	Fri, Aug 30, 2019	30.35	30.46	29.84	30.11
6866	NASDAQ	STAA	Thu, Aug 29, 2019	30.00	30.86	30.00	30.21
6865	NASDAQ	STAA	Wed, Aug 28, 2019	29.66	30.31	29.66	29.95
6864	NASDAQ	STAA	Tue, Aug 27, 2019	30.50	30.77	29.88	29.95
6863	NASDAQ	STAA	Mon, Aug 26, 2019	30.09	30.19	29.29	29.71
6862	NASDAQ	STAA	Fri, Aug 23, 2019	31.30	31.56	29.44	29.71
6861	NASDAQ	STAA	Thu, Aug 22, 2019	32.25	32.25	31.05	31.32
6860	NASDAQ	STAA	Wed, Aug 21, 2019	32.60	32.64	31.96	32.21
6859	NASDAQ	STAA	Tue, Aug 20, 2019	32.95	33.33	32.30	32.33
6858	NASDAQ	STAA	Mon, Aug 19, 2019	33.52	33.73	32.77	32.95
6857	NASDAQ	STAA	Fri, Aug 16, 2019	32.20	33.30	32.14	33.19
6856	NASDAQ	STAA	Thu, Aug 15, 2019	32.24	32.29	31.64	31.92
6855	NASDAQ	STAA	Wed, Aug 14, 2019	32.36	32.52	31.41	31.92
6854	NASDAQ	STAA	Tue, Aug 13, 2019	32.30	33.96	31.94	33.14
6853	NASDAQ	STAA	Mon, Aug 12, 2019	31.84	32.65	31.49	32.50
6852	NASDAQ	STAA	Fri, Aug 9, 2019	32.60	32.71	31.17	31.95
6851	NASDAQ	STAA	Thu, Aug 8, 2019	32.68	33.27	32.52	32.70
6850	NASDAQ	STAA	Wed, Aug 7, 2019	32.13	33.08	31.65	32.51
6849	NASDAQ	STAA	Tue, Aug 6, 2019	32.57	33.22	31.83	32.75
6848	NASDAQ	STAA	Mon, Aug 5, 2019	32.30	32.78	31.33	32.10
6847	NASDAQ	STAA	Fri, Aug 2, 2019	34.37	34.62	32.35	33.42
6846	NASDAQ	STAA	Thu, Aug 1, 2019	33.50	37.35	32.11	34.80
6845	NASDAQ	STAA	Wed, Jul 31, 2019	30.20	30.78	29.21	29.31
6844	NASDAQ	STAA	Tue, Jul 30, 2019	30.43	31.26	30.26	30.30
6843	NASDAQ	STAA	Mon, Jul 29, 2019	31.34	31.72	30.42	30.86
6842	NASDAQ	STAA	Fri, Jul 26, 2019	30.95	31.39	30.27	31.35
6841	NASDAQ	STAA	Thu, Jul 25, 2019	32.67	32.67	30.56	30.70
6840	NASDAQ	STAA	Wed, Jul 24, 2019	31.94	32.94	31.75	32.67
6839	NASDAQ	STAA	Tue, Jul 23, 2019	32.35	32.63	31.88	32.03
6838	NASDAQ	STAA	Mon, Jul 22, 2019	31.27	32.22	31.27	32.13
6837	NASDAQ	STAA	Fri, Jul 19, 2019	31.47	32.15	31.02	31.05
6836	NASDAQ	STAA	Thu, Jul 18, 2019	31.01	32.05	30.91	31.50
6835	NASDAQ	STAA	Wed, Jul 17, 2019	31.72	31.72	30.86	31.07
6834	NASDAQ	STAA	Tue, Jul 16, 2019	31.66	32.23	31.19	31.77
6833	NASDAQ	STAA	Mon, Jul 15, 2019	30.52	31.71	30.37	31.54
6832	NASDAQ	STAA	Fri, Jul 12, 2019	30.74	30.78	29.98	30.42
6831	NASDAQ	STAA	Thu, Jul 11, 2019	30.45	31.02	30.34	30.80
6830	NASDAQ	STAA	Wed, Jul 10, 2019	30.63	30.81	30.17	30.46
6829	NASDAQ	STAA	Tue, Jul 9, 2019	29.39	30.29	28.93	30.23
6828	NASDAQ	STAA	Mon, Jul 8, 2019	29.47	29.67	28.97	29.56
6827	NASDAQ	STAA	Fri, Jul 5, 2019	29.61	29.71	28.91	29.42
6826	NASDAQ	STAA	Wed, Jul 3, 2019	29.96	30.00	29.37	29.50
6825	NASDAQ	STAA	Tue, Jul 2, 2019	29.83	29.85	29.16	29.83
6824	NASDAQ	STAA	Mon, Jul 1, 2019	29.98	30.12	29.24	29.74
6823	NASDAQ	STAA	Fri, Jun 28, 2019	30.19	30.56	29.36	29.38
6822	NASDAQ	STAA	Thu, Jun 27, 2019	29.65	30.42	29.43	30.19
6821	NASDAQ	STAA	Wed, Jun 26, 2019	29.28	29.64	28.99	29.51
6820	NASDAQ	STAA	Tue, Jun 25, 2019	28.76	29.40	28.55	29.26
6819	NASDAQ	STAA	Mon, Jun 24, 2019	29.52	29.52	28.57	28.62
6818	NASDAQ	STAA	Fri, Jun 21, 2019	29.30	29.33	28.87	29.03
6817	NASDAQ	STAA	Thu, Jun 20, 2019	28.90	29.68	28.64	29.39
6816	NASDAQ	STAA	Wed, Jun 19, 2019	28.41	28.58	27.87	28.50
6815	NASDAQ	STAA	Tue, Jun 18, 2019	27.48	28.52	27.21	28.41
6814	NASDAQ	STAA	Mon, Jun 17, 2019	26.44	27.22	26.26	27.02
6813	NASDAQ	STAA	Fri, Jun 14, 2019	26.55	27.20	26.26	26.31
6812	NASDAQ	STAA	Thu, Jun 13, 2019	26.45	26.71	25.62	26.50
6811	NASDAQ	STAA	Wed, Jun 12, 2019	26.59	27.00	26.15	26.41
6810	NASDAQ	STAA	Tue, Jun 11, 2019	26.54	26.95	25.81	26.63
6809	NASDAQ	STAA	Mon, Jun 10, 2019	27.30	27.95	26.27	26.30
6808	NASDAQ	STAA	Fri, Jun 7, 2019	25.55	27.76	25.50	27.08
6807	NASDAQ	STAA	Thu, Jun 6, 2019	24.83	26.02	24.83	25.53
6806	NASDAQ	STAA	Wed, Jun 5, 2019	24.29	25.02	23.68	24.96
6805	NASDAQ	STAA	Tue, Jun 4, 2019	23.34	24.35	23.21	24.01
6804	NASDAQ	STAA	Mon, Jun 3, 2019	23.23	23.88	22.84	23.08
6803	NASDAQ	STAA	Fri, May 31, 2019	23.93	23.93	22.93	23.17
6802	NASDAQ	STAA	Thu, May 30, 2019	23.73	24.47	23.65	24.19
6801	NASDAQ	STAA	Wed, May 29, 2019	23.65	23.90	22.95	23.58
6800	NASDAQ	STAA	Tue, May 28, 2019	24.76	25.00	23.93	24.00
6799	NASDAQ	STAA	Fri, May 24, 2019	24.12	24.79	23.87	24.69
6798	NASDAQ	STAA	Thu, May 23, 2019	24.00	24.69	23.95	24.02
6797	NASDAQ	STAA	Wed, May 22, 2019	24.67	24.96	24.22	24.29
6796	NASDAQ	STAA	Tue, May 21, 2019	24.27	24.97	24.02	24.76
6795	NASDAQ	STAA	Mon, May 20, 2019	23.90	24.63	23.42	24.13
6794	NASDAQ	STAA	Fri, May 17, 2019	24.79	25.08	23.77	24.04
6793	NASDAQ	STAA	Thu, May 16, 2019	24.98	25.72	24.94	25.00
6792	NASDAQ	STAA	Wed, May 15, 2019	25.11	25.59	24.94	24.98
6791	NASDAQ	STAA	Tue, May 14, 2019	25.02	25.68	24.69	25.53
6790	NASDAQ	STAA	Mon, May 13, 2019	25.98	26.18	24.20	24.42
6789	NASDAQ	STAA	Fri, May 10, 2019	27.25	27.32	25.66	26.55
6788	NASDAQ	STAA	Thu, May 9, 2019	26.87	27.54	26.33	27.26
6787	NASDAQ	STAA	Wed, May 8, 2019	27.31	28.12	26.78	27.30
6786	NASDAQ	STAA	Tue, May 7, 2019	26.61	27.58	26.41	27.50
6785	NASDAQ	STAA	Mon, May 6, 2019	25.50	27.62	25.11	27.01
6784	NASDAQ	STAA	Fri, May 3, 2019	28.45	28.70	21.70	25.00
6783	NASDAQ	STAA	Thu, May 2, 2019	31.74	33.37	27.10	28.15
6782	NASDAQ	STAA	Wed, May 1, 2019	32.67	32.70	31.79	31.92
6781	NASDAQ	STAA	Tue, Apr 30, 2019	32.90	33.18	32.47	32.48
6780	NASDAQ	STAA	Mon, Apr 29, 2019	32.81	33.40	32.52	33.01
6779	NASDAQ	STAA	Fri, Apr 26, 2019	31.80	33.00	31.45	32.85
6778	NASDAQ	STAA	Thu, Apr 25, 2019	31.00	31.89	30.91	31.79
6777	NASDAQ	STAA	Wed, Apr 24, 2019	31.04	31.23	30.55	31.22
6776	NASDAQ	STAA	Tue, Apr 23, 2019	29.99	31.33	29.75	30.83
6775	NASDAQ	STAA	Mon, Apr 22, 2019	30.97	30.97	29.46	29.95
6774	NASDAQ	STAA	Thu, Apr 18, 2019	32.12	32.88	30.74	31.21
6773	NASDAQ	STAA	Wed, Apr 17, 2019	36.49	36.78	30.36	32.12
6772	NASDAQ	STAA	Tue, Apr 16, 2019	36.94	37.40	35.76	36.16
6771	NASDAQ	STAA	Mon, Apr 15, 2019	36.63	37.29	36.59	36.75
6770	NASDAQ	STAA	Fri, Apr 12, 2019	36.94	37.17	36.44	36.69
6769	NASDAQ	STAA	Thu, Apr 11, 2019	36.94	37.11	36.22	36.67
6768	NASDAQ	STAA	Wed, Apr 10, 2019	35.41	37.58	35.28	37.01
6767	NASDAQ	STAA	Tue, Apr 9, 2019	34.92	35.45	34.69	35.22
6766	NASDAQ	STAA	Mon, Apr 8, 2019	34.77	34.96	34.25	34.88
6765	NASDAQ	STAA	Fri, Apr 5, 2019	34.33	35.20	33.90	35.00
6764	NASDAQ	STAA	Thu, Apr 4, 2019	34.64	34.75	33.90	34.35
6763	NASDAQ	STAA	Wed, Apr 3, 2019	34.40	34.85	33.83	34.55
6762	NASDAQ	STAA	Tue, Apr 2, 2019	34.17	34.20	33.11	34.06
6761	NASDAQ	STAA	Mon, Apr 1, 2019	34.56	35.17	33.85	34.21
6760	NASDAQ	STAA	Fri, Mar 29, 2019	36.46	36.46	33.92	34.19
6759	NASDAQ	STAA	Thu, Mar 28, 2019	35.29	36.27	35.28	35.95
6758	NASDAQ	STAA	Wed, Mar 27, 2019	37.19	37.63	35.17	35.35
6757	NASDAQ	STAA	Tue, Mar 26, 2019	38.02	38.20	37.16	37.32
6756	NASDAQ	STAA	Mon, Mar 25, 2019	37.57	37.84	36.59	37.56
6755	NASDAQ	STAA	Fri, Mar 22, 2019	38.88	39.60	37.61	37.67
6754	NASDAQ	STAA	Thu, Mar 21, 2019	37.88	39.44	37.63	39.40
6753	NASDAQ	STAA	Wed, Mar 20, 2019	37.06	38.66	37.06	37.96
6752	NASDAQ	STAA	Tue, Mar 19, 2019	36.44	37.66	35.74	37.14
6751	NASDAQ	STAA	Mon, Mar 18, 2019	36.50	37.07	35.60	36.33
6750	NASDAQ	STAA	Fri, Mar 15, 2019	35.99	37.08	35.99	36.58
6749	NASDAQ	STAA	Thu, Mar 14, 2019	37.17	37.30	35.97	35.98
6748	NASDAQ	STAA	Wed, Mar 13, 2019	37.29	38.23	37.11	37.27
6747	NASDAQ	STAA	Tue, Mar 12, 2019	37.24	37.66	36.79	37.19
6746	NASDAQ	STAA	Mon, Mar 11, 2019	36.73	37.03	36.54	36.94
6745	NASDAQ	STAA	Fri, Mar 8, 2019	36.53	36.99	35.71	36.41
6744	NASDAQ	STAA	Thu, Mar 7, 2019	37.20	37.72	36.15	36.97
6743	NASDAQ	STAA	Wed, Mar 6, 2019	38.98	38.99	37.27	37.31
6742	NASDAQ	STAA	Tue, Mar 5, 2019	39.51	39.66	38.57	38.81
6741	NASDAQ	STAA	Mon, Mar 4, 2019	41.15	41.65	38.71	39.23
6740	NASDAQ	STAA	Fri, Mar 1, 2019	37.40	41.19	36.63	40.78
6739	NASDAQ	STAA	Thu, Feb 28, 2019	37.15	37.45	36.51	36.80
6738	NASDAQ	STAA	Wed, Feb 27, 2019	36.31	37.15	35.81	37.10
6737	NASDAQ	STAA	Tue, Feb 26, 2019	37.45	37.83	36.23	36.26
6736	NASDAQ	STAA	Mon, Feb 25, 2019	36.28	39.78	35.99	37.98
6735	NASDAQ	STAA	Fri, Feb 22, 2019	36.01	38.81	35.81	36.46
6734	NASDAQ	STAA	Thu, Feb 21, 2019	36.78	37.22	36.01	36.89
6733	NASDAQ	STAA	Wed, Feb 20, 2019	37.57	37.57	36.61	36.69
6732	NASDAQ	STAA	Tue, Feb 19, 2019	36.31	37.25	36.00	37.06
6731	NASDAQ	STAA	Fri, Feb 15, 2019	35.51	36.44	34.96	36.42
6730	NASDAQ	STAA	Thu, Feb 14, 2019	36.60	37.09	34.13	35.17
6729	NASDAQ	STAA	Wed, Feb 13, 2019	36.60	36.85	36.11	36.75
6728	NASDAQ	STAA	Tue, Feb 12, 2019	35.71	36.59	35.41	36.45
6727	NASDAQ	STAA	Mon, Feb 11, 2019	33.94	35.63	33.94	35.45
6726	NASDAQ	STAA	Fri, Feb 8, 2019	33.38	34.11	32.83	34.08
6725	NASDAQ	STAA	Thu, Feb 7, 2019	34.60	35.08	33.27	33.65
6724	NASDAQ	STAA	Wed, Feb 6, 2019	35.60	35.94	34.45	34.84
6723	NASDAQ	STAA	Tue, Feb 5, 2019	35.92	36.53	35.32	35.60
6722	NASDAQ	STAA	Mon, Feb 4, 2019	35.73	36.26	35.35	35.84
6721	NASDAQ	STAA	Fri, Feb 1, 2019	35.67	36.32	35.14	35.69
6720	NASDAQ	STAA	Thu, Jan 31, 2019	34.70	36.80	34.70	35.73
6719	NASDAQ	STAA	Wed, Jan 30, 2019	33.99	35.21	33.21	34.70
6718	NASDAQ	STAA	Tue, Jan 29, 2019	35.23	35.50	33.70	33.82
6717	NASDAQ	STAA	Mon, Jan 28, 2019	35.09	35.76	34.25	35.05
6716	NASDAQ	STAA	Fri, Jan 25, 2019	34.59	36.19	34.35	35.69
6715	NASDAQ	STAA	Thu, Jan 24, 2019	33.87	34.28	33.01	34.18
6714	NASDAQ	STAA	Wed, Jan 23, 2019	33.97	34.98	33.29	33.72
6713	NASDAQ	STAA	Tue, Jan 22, 2019	34.47	35.16	33.49	33.97
6712	NASDAQ	STAA	Fri, Jan 18, 2019	34.65	35.19	34.04	35.16
6711	NASDAQ	STAA	Thu, Jan 17, 2019	33.00	34.66	32.69	34.51
6710	NASDAQ	STAA	Wed, Jan 16, 2019	31.88	33.74	31.88	33.16
6709	NASDAQ	STAA	Tue, Jan 15, 2019	31.03	31.99	30.27	31.87
6708	NASDAQ	STAA	Mon, Jan 14, 2019	31.38	31.62	30.58	30.85
6707	NASDAQ	STAA	Fri, Jan 11, 2019	32.37	32.59	30.73	31.72
6706	NASDAQ	STAA	Thu, Jan 10, 2019	31.89	33.19	31.51	32.51
6705	NASDAQ	STAA	Wed, Jan 9, 2019	32.33	33.21	31.98	32.60
6704	NASDAQ	STAA	Tue, Jan 8, 2019	31.02	32.34	30.50	32.12
6703	NASDAQ	STAA	Mon, Jan 7, 2019	28.25	31.64	28.20	30.99
6702	NASDAQ	STAA	Fri, Jan 4, 2019	28.10	29.83	27.91	29.42
6701	NASDAQ	STAA	Thu, Jan 3, 2019	30.77	30.99	27.75	27.81
6700	NASDAQ	STAA	Wed, Jan 2, 2019	31.23	31.44	30.41	31.11
6699	NASDAQ	STAA	Mon, Dec 31, 2018	31.68	32.71	31.39	31.91
6698	NASDAQ	STAA	Fri, Dec 28, 2018	31.03	32.04	30.31	31.26
6697	NASDAQ	STAA	Thu, Dec 27, 2018	30.51	30.95	29.36	30.94
6696	NASDAQ	STAA	Wed, Dec 26, 2018	29.29	31.18	28.86	31.10
6695	NASDAQ	STAA	Mon, Dec 24, 2018	29.50	29.80	28.54	28.91
6694	NASDAQ	STAA	Fri, Dec 21, 2018	30.37	31.18	28.97	29.69
6693	NASDAQ	STAA	Thu, Dec 20, 2018	32.53	32.59	29.60	30.36
6692	NASDAQ	STAA	Wed, Dec 19, 2018	32.94	34.24	32.20	32.53
6691	NASDAQ	STAA	Tue, Dec 18, 2018	33.94	34.34	32.55	32.95
6690	NASDAQ	STAA	Mon, Dec 17, 2018	34.08	35.50	32.50	33.51
6689	NASDAQ	STAA	Fri, Dec 14, 2018	35.49	36.46	34.05	34.41
6688	NASDAQ	STAA	Thu, Dec 13, 2018	36.42	36.89	35.72	36.25
6687	NASDAQ	STAA	Wed, Dec 12, 2018	35.77	36.89	35.77	36.26
6686	NASDAQ	STAA	Tue, Dec 11, 2018	34.91	36.95	34.50	35.21
6685	NASDAQ	STAA	Mon, Dec 10, 2018	33.59	34.85	33.49	34.29
6684	NASDAQ	STAA	Fri, Dec 7, 2018	35.80	36.21	33.60	33.89
6683	NASDAQ	STAA	Thu, Dec 6, 2018	34.68	35.84	33.54	35.80
6682	NASDAQ	STAA	Tue, Dec 4, 2018	39.20	39.22	35.01	35.42
6681	NASDAQ	STAA	Mon, Dec 3, 2018	38.84	39.63	38.10	39.45
6680	NASDAQ	STAA	Fri, Nov 30, 2018	37.20	38.86	36.74	38.01
6679	NASDAQ	STAA	Thu, Nov 29, 2018	38.12	38.99	36.66	37.09
6678	NASDAQ	STAA	Wed, Nov 28, 2018	37.24	38.35	36.68	38.21
6677	NASDAQ	STAA	Tue, Nov 27, 2018	36.57	37.08	36.03	37.02
6676	NASDAQ	STAA	Mon, Nov 26, 2018	37.04	38.43	36.12	36.72
6675	NASDAQ	STAA	Fri, Nov 23, 2018	36.33	37.61	36.33	36.43
6674	NASDAQ	STAA	Wed, Nov 21, 2018	36.41	37.88	36.41	36.98
6673	NASDAQ	STAA	Tue, Nov 20, 2018	35.23	36.97	35.02	36.32
6672	NASDAQ	STAA	Mon, Nov 19, 2018	40.24	40.86	36.04	36.41
6671	NASDAQ	STAA	Fri, Nov 16, 2018	40.87	42.11	40.29	40.43
6670	NASDAQ	STAA	Thu, Nov 15, 2018	40.69	41.67	40.17	41.34
6669	NASDAQ	STAA	Wed, Nov 14, 2018	43.20	43.70	40.88	40.97
6668	NASDAQ	STAA	Tue, Nov 13, 2018	43.17	44.29	42.35	42.81
6667	NASDAQ	STAA	Mon, Nov 12, 2018	47.01	47.01	42.86	43.05
6666	NASDAQ	STAA	Fri, Nov 9, 2018	49.84	49.84	45.28	47.00
6665	NASDAQ	STAA	Thu, Nov 8, 2018	49.60	51.30	47.43	49.94
6664	NASDAQ	STAA	Wed, Nov 7, 2018	44.34	50.08	43.90	50.00
6663	NASDAQ	STAA	Tue, Nov 6, 2018	43.59	44.80	42.76	44.10
6662	NASDAQ	STAA	Mon, Nov 5, 2018	44.21	44.80	43.00	43.84
6661	NASDAQ	STAA	Fri, Nov 2, 2018	43.20	44.93	42.36	43.96
6660	NASDAQ	STAA	Thu, Nov 1, 2018	45.49	45.49	40.11	42.57
6659	NASDAQ	STAA	Wed, Oct 31, 2018	39.06	40.75	37.98	40.11
6658	NASDAQ	STAA	Tue, Oct 30, 2018	37.64	39.03	37.39	38.48
6657	NASDAQ	STAA	Mon, Oct 29, 2018	38.74	39.64	37.10	37.90
6656	NASDAQ	STAA	Fri, Oct 26, 2018	37.91	38.77	35.77	38.06
6655	NASDAQ	STAA	Thu, Oct 25, 2018	40.63	40.90	38.69	39.11
6654	NASDAQ	STAA	Wed, Oct 24, 2018	41.54	42.40	40.14	40.20
6653	NASDAQ	STAA	Tue, Oct 23, 2018	40.72	42.28	40.09	41.60
6652	NASDAQ	STAA	Mon, Oct 22, 2018	40.60	41.96	40.41	41.73
6651	NASDAQ	STAA	Fri, Oct 19, 2018	42.23	43.07	39.95	40.54
6650	NASDAQ	STAA	Thu, Oct 18, 2018	42.85	43.39	41.43	42.22
6649	NASDAQ	STAA	Wed, Oct 17, 2018	43.36	43.36	41.76	42.95
6648	NASDAQ	STAA	Tue, Oct 16, 2018	41.37	43.81	41.37	43.46
6647	NASDAQ	STAA	Mon, Oct 15, 2018	40.97	41.56	39.86	41.14
6646	NASDAQ	STAA	Fri, Oct 12, 2018	41.69	42.90	40.40	41.14
6645	NASDAQ	STAA	Thu, Oct 11, 2018	39.44	41.75	39.28	40.54
6644	NASDAQ	STAA	Wed, Oct 10, 2018	41.25	41.61	39.45	40.00
6643	NASDAQ	STAA	Tue, Oct 9, 2018	41.02	41.91	40.92	41.63
6642	NASDAQ	STAA	Mon, Oct 8, 2018	43.53	44.45	40.80	41.55
6641	NASDAQ	STAA	Fri, Oct 5, 2018	43.89	44.99	43.00	44.15
6640	NASDAQ	STAA	Thu, Oct 4, 2018	45.03	46.02	42.89	43.88
6639	NASDAQ	STAA	Wed, Oct 3, 2018	45.04	45.81	43.83	45.17
6638	NASDAQ	STAA	Tue, Oct 2, 2018	46.23	46.88	44.29	44.91
6637	NASDAQ	STAA	Mon, Oct 1, 2018	48.39	49.14	46.93	47.03
6636	NASDAQ	STAA	Fri, Sep 28, 2018	47.20	48.45	47.20	48.00
6635	NASDAQ	STAA	Thu, Sep 27, 2018	48.00	48.40	46.70	47.40
6634	NASDAQ	STAA	Wed, Sep 26, 2018	48.55	49.00	47.55	48.00
6633	NASDAQ	STAA	Tue, Sep 25, 2018	48.15	49.00	47.90	48.55
6632	NASDAQ	STAA	Mon, Sep 24, 2018	47.60	49.05	46.35	48.15
6631	NASDAQ	STAA	Fri, Sep 21, 2018	47.95	47.95	44.85	46.95
6630	NASDAQ	STAA	Thu, Sep 20, 2018	48.70	49.95	47.50	47.95
6629	NASDAQ	STAA	Wed, Sep 19, 2018	50.25	51.10	48.11	48.50
6628	NASDAQ	STAA	Tue, Sep 18, 2018	47.65	50.25	47.50	50.00
6627	NASDAQ	STAA	Mon, Sep 17, 2018	49.75	50.35	47.41	47.80
6626	NASDAQ	STAA	Fri, Sep 14, 2018	53.70	54.00	50.20	50.30
6625	NASDAQ	STAA	Thu, Sep 13, 2018	48.85	51.20	48.50	50.65
6624	NASDAQ	STAA	Wed, Sep 12, 2018	50.70	50.90	47.40	48.65
6623	NASDAQ	STAA	Tue, Sep 11, 2018	49.70	51.40	49.25	50.55
6622	NASDAQ	STAA	Mon, Sep 10, 2018	48.95	50.40	48.81	49.70
6621	NASDAQ	STAA	Fri, Sep 7, 2018	48.55	50.30	47.83	48.55
6620	NASDAQ	STAA	Thu, Sep 6, 2018	48.65	50.00	48.10	48.55
6619	NASDAQ	STAA	Wed, Sep 5, 2018	49.35	49.65	46.05	48.70
6618	NASDAQ	STAA	Tue, Sep 4, 2018	48.20	49.75	48.03	49.40
6617	NASDAQ	STAA	Fri, Aug 31, 2018	47.65	48.10	47.40	47.70
6616	NASDAQ	STAA	Thu, Aug 30, 2018	46.95	47.70	45.51	47.55
6615	NASDAQ	STAA	Wed, Aug 29, 2018	45.25	47.20	45.25	46.75
6614	NASDAQ	STAA	Tue, Aug 28, 2018	45.20	45.75	44.58	45.10
6613	NASDAQ	STAA	Mon, Aug 27, 2018	45.20	45.50	44.40	45.30
6612	NASDAQ	STAA	Fri, Aug 24, 2018	44.70	45.65	44.28	44.80
6611	NASDAQ	STAA	Thu, Aug 23, 2018	44.20	44.90	43.55	44.75
6610	NASDAQ	STAA	Wed, Aug 22, 2018	43.25	44.10	42.31	43.90
6609	NASDAQ	STAA	Tue, Aug 21, 2018	42.20	43.60	42.05	43.20
6608	NASDAQ	STAA	Mon, Aug 20, 2018	41.70	42.48	40.60	42.35
6607	NASDAQ	STAA	Fri, Aug 17, 2018	41.25	41.70	40.65	41.05
6606	NASDAQ	STAA	Thu, Aug 16, 2018	42.75	43.60	41.05	41.25
6605	NASDAQ	STAA	Wed, Aug 15, 2018	42.50	42.85	40.51	41.60
6604	NASDAQ	STAA	Tue, Aug 14, 2018	39.60	43.10	39.60	42.50
6603	NASDAQ	STAA	Mon, Aug 13, 2018	40.10	40.20	39.50	39.65
6602	NASDAQ	STAA	Fri, Aug 10, 2018	39.50	40.41	39.15	39.95
6601	NASDAQ	STAA	Thu, Aug 9, 2018	38.65	40.10	38.55	39.60
6600	NASDAQ	STAA	Wed, Aug 8, 2018	40.05	40.45	37.50	38.95
6599	NASDAQ	STAA	Tue, Aug 7, 2018	40.10	41.35	39.85	39.90
6598	NASDAQ	STAA	Mon, Aug 6, 2018	38.35	41.03	38.35	39.90
6597	NASDAQ	STAA	Fri, Aug 3, 2018	38.65	39.00	36.70	37.90
6596	NASDAQ	STAA	Thu, Aug 2, 2018	37.50	43.15	36.75	38.75
6595	NASDAQ	STAA	Wed, Aug 1, 2018	31.15	32.25	30.80	31.90
6594	NASDAQ	STAA	Tue, Jul 31, 2018	30.85	31.85	29.45	30.85
6593	NASDAQ	STAA	Mon, Jul 30, 2018	32.35	33.10	31.30	31.45
6592	NASDAQ	STAA	Fri, Jul 27, 2018	34.90	34.90	32.45	32.45
6591	NASDAQ	STAA	Thu, Jul 26, 2018	35.00	35.00	34.15	34.80
6590	NASDAQ	STAA	Wed, Jul 25, 2018	34.00	35.00	33.95	34.95
6589	NASDAQ	STAA	Tue, Jul 24, 2018	34.35	35.00	33.80	34.15
6588	NASDAQ	STAA	Mon, Jul 23, 2018	34.10	34.80	33.80	34.20
6587	NASDAQ	STAA	Fri, Jul 20, 2018	33.95	34.23	33.65	33.90
6586	NASDAQ	STAA	Thu, Jul 19, 2018	33.75	34.35	33.58	33.90
6585	NASDAQ	STAA	Wed, Jul 18, 2018	33.90	33.90	32.85	33.75
6584	NASDAQ	STAA	Tue, Jul 17, 2018	32.40	34.18	32.10	33.90
6583	NASDAQ	STAA	Mon, Jul 16, 2018	32.85	34.70	31.65	32.65
6582	NASDAQ	STAA	Fri, Jul 13, 2018	32.35	32.70	32.10	32.45
6581	NASDAQ	STAA	Thu, Jul 12, 2018	31.75	32.55	31.65	32.30
6580	NASDAQ	STAA	Wed, Jul 11, 2018	31.60	32.05	31.60	31.70
6579	NASDAQ	STAA	Tue, Jul 10, 2018	32.20	32.55	31.60	32.00
6578	NASDAQ	STAA	Mon, Jul 9, 2018	32.70	32.70	31.45	32.10
6577	NASDAQ	STAA	Fri, Jul 6, 2018	32.15	32.80	32.10	32.35
6576	NASDAQ	STAA	Thu, Jul 5, 2018	31.30	32.45	31.14	32.25
6575	NASDAQ	STAA	Tue, Jul 3, 2018	31.70	32.00	31.05	31.25
6574	NASDAQ	STAA	Mon, Jul 2, 2018	31.05	31.45	30.41	31.45
6573	NASDAQ	STAA	Fri, Jun 29, 2018	31.25	31.45	30.65	31.00
6572	NASDAQ	STAA	Thu, Jun 28, 2018	29.75	31.10	28.45	31.00
6571	NASDAQ	STAA	Wed, Jun 27, 2018	30.75	31.00	29.60	29.70
6570	NASDAQ	STAA	Tue, Jun 26, 2018	30.20	31.20	30.20	30.85
6569	NASDAQ	STAA	Mon, Jun 25, 2018	31.00	31.05	30.00	30.35
6568	NASDAQ	STAA	Fri, Jun 22, 2018	31.45	31.60	30.50	31.15
6567	NASDAQ	STAA	Thu, Jun 21, 2018	32.70	34.00	31.23	31.45
6566	NASDAQ	STAA	Wed, Jun 20, 2018	29.75	33.00	29.75	32.65
6565	NASDAQ	STAA	Tue, Jun 19, 2018	29.30	29.65	28.85	29.40
6564	NASDAQ	STAA	Mon, Jun 18, 2018	28.95	29.60	28.20	29.45
6563	NASDAQ	STAA	Fri, Jun 15, 2018	29.60	29.95	29.15	29.25
6562	NASDAQ	STAA	Thu, Jun 14, 2018	29.30	30.00	29.00	29.80
6561	NASDAQ	STAA	Wed, Jun 13, 2018	29.85	29.95	29.25	29.50
6560	NASDAQ	STAA	Tue, Jun 12, 2018	29.20	30.30	29.20	29.80
6559	NASDAQ	STAA	Mon, Jun 11, 2018	29.50	29.90	29.00	29.10
6558	NASDAQ	STAA	Fri, Jun 8, 2018	29.35	29.95	29.25	29.45
6557	NASDAQ	STAA	Thu, Jun 7, 2018	30.65	31.30	28.65	29.30
6556	NASDAQ	STAA	Wed, Jun 6, 2018	31.20	31.75	30.15	30.55
6555	NASDAQ	STAA	Tue, Jun 5, 2018	30.20	31.65	29.90	31.15
6554	NASDAQ	STAA	Mon, Jun 4, 2018	30.40	30.90	30.05	30.30
6553	NASDAQ	STAA	Fri, Jun 1, 2018	29.80	30.50	29.30	30.30
6552	NASDAQ	STAA	Thu, May 31, 2018	29.30	30.00	28.95	29.75
6551	NASDAQ	STAA	Wed, May 30, 2018	28.95	30.00	28.90	29.25
6550	NASDAQ	STAA	Tue, May 29, 2018	27.95	29.05	27.95	28.85
6549	NASDAQ	STAA	Fri, May 25, 2018	27.60	28.55	27.60	28.10
6548	NASDAQ	STAA	Thu, May 24, 2018	27.35	28.00	27.10	27.60
6547	NASDAQ	STAA	Wed, May 23, 2018	26.60	27.60	26.60	27.25
6546	NASDAQ	STAA	Tue, May 22, 2018	26.65	27.10	26.35	26.55
6545	NASDAQ	STAA	Mon, May 21, 2018	26.70	27.10	26.15	26.60
6544	NASDAQ	STAA	Fri, May 18, 2018	26.25	26.65	25.35	26.35
6543	NASDAQ	STAA	Thu, May 17, 2018	25.45	26.80	25.15	26.15
6542	NASDAQ	STAA	Wed, May 16, 2018	24.20	25.85	24.20	25.65
6541	NASDAQ	STAA	Tue, May 15, 2018	23.65	24.85	23.46	24.05
6540	NASDAQ	STAA	Mon, May 14, 2018	23.95	24.50	23.65	23.65
6539	NASDAQ	STAA	Fri, May 11, 2018	24.10	24.50	23.55	23.85
6538	NASDAQ	STAA	Thu, May 10, 2018	22.50	24.75	22.50	24.30
6537	NASDAQ	STAA	Wed, May 9, 2018	22.40	22.55	22.25	22.35
6536	NASDAQ	STAA	Tue, May 8, 2018	22.45	22.73	22.10	22.30
6535	NASDAQ	STAA	Mon, May 7, 2018	22.40	22.88	22.10	22.65
6534	NASDAQ	STAA	Fri, May 4, 2018	21.00	22.50	20.33	22.40
6533	NASDAQ	STAA	Thu, May 3, 2018	17.05	22.60	17.05	21.15
6532	NASDAQ	STAA	Wed, May 2, 2018	16.55	16.75	16.30	16.75
6531	NASDAQ	STAA	Tue, May 1, 2018	16.25	16.60	16.05	16.40
6530	NASDAQ	STAA	Mon, Apr 30, 2018	16.50	16.55	16.25	16.25
6529	NASDAQ	STAA	Fri, Apr 27, 2018	16.35	16.60	16.20	16.45
6528	NASDAQ	STAA	Thu, Apr 26, 2018	16.40	16.55	16.25	16.40
6527	NASDAQ	STAA	Wed, Apr 25, 2018	16.10	16.50	16.00	16.45
6526	NASDAQ	STAA	Tue, Apr 24, 2018	16.70	16.75	16.00	16.15
6525	NASDAQ	STAA	Mon, Apr 23, 2018	17.00	17.00	16.35	16.65
6524	NASDAQ	STAA	Fri, Apr 20, 2018	15.40	16.80	15.40	16.75
6523	NASDAQ	STAA	Thu, Apr 19, 2018	15.55	15.80	15.30	15.50
6522	NASDAQ	STAA	Wed, Apr 18, 2018	15.85	15.85	15.40	15.60
6521	NASDAQ	STAA	Tue, Apr 17, 2018	14.40	15.80	14.35	15.75
6520	NASDAQ	STAA	Mon, Apr 16, 2018	13.95	14.70	13.95	14.25
6519	NASDAQ	STAA	Fri, Apr 13, 2018	14.05	14.05	13.60	13.95
6518	NASDAQ	STAA	Thu, Apr 12, 2018	14.35	14.35	13.95	14.00
6517	NASDAQ	STAA	Wed, Apr 11, 2018	14.35	14.45	14.10	14.25
6516	NASDAQ	STAA	Tue, Apr 10, 2018	14.35	14.50	14.25	14.40
6515	NASDAQ	STAA	Mon, Apr 9, 2018	14.10	14.65	13.90	14.20
6514	NASDAQ	STAA	Fri, Apr 6, 2018	14.55	14.75	13.95	14.10
6513	NASDAQ	STAA	Thu, Apr 5, 2018	14.85	15.05	14.35	14.70
6512	NASDAQ	STAA	Wed, Apr 4, 2018	14.55	14.95	14.50	14.85
6511	NASDAQ	STAA	Tue, Apr 3, 2018	14.50	14.90	14.30	14.75
6510	NASDAQ	STAA	Mon, Apr 2, 2018	14.80	15.25	14.15	14.50
6509	NASDAQ	STAA	Thu, Mar 29, 2018	14.80	15.05	14.60	14.80
6508	NASDAQ	STAA	Wed, Mar 28, 2018	14.75	15.00	14.40	14.75
6507	NASDAQ	STAA	Tue, Mar 27, 2018	15.05	15.25	14.61	14.75
6506	NASDAQ	STAA	Mon, Mar 26, 2018	15.70	16.00	14.90	15.10
6505	NASDAQ	STAA	Fri, Mar 23, 2018	16.05	16.25	15.50	15.55
6504	NASDAQ	STAA	Thu, Mar 22, 2018	16.05	16.40	15.85	16.05
6503	NASDAQ	STAA	Wed, Mar 21, 2018	16.20	16.50	16.15	16.35
6502	NASDAQ	STAA	Tue, Mar 20, 2018	16.05	16.45	15.91	16.25
6501	NASDAQ	STAA	Mon, Mar 19, 2018	16.15	16.30	15.95	16.20
6500	NASDAQ	STAA	Fri, Mar 16, 2018	16.10	16.45	16.05	16.30
6499	NASDAQ	STAA	Thu, Mar 15, 2018	16.00	16.20	16.00	16.15
6498	NASDAQ	STAA	Wed, Mar 14, 2018	15.95	16.05	15.80	15.95
6497	NASDAQ	STAA	Tue, Mar 13, 2018	15.90	16.15	15.90	15.90
6496	NASDAQ	STAA	Mon, Mar 12, 2018	16.00	16.35	15.70	15.90
6495	NASDAQ	STAA	Fri, Mar 9, 2018	15.45	16.00	15.05	15.95
6494	NASDAQ	STAA	Thu, Mar 8, 2018	15.70	15.70	15.10	15.40
6493	NASDAQ	STAA	Wed, Mar 7, 2018	15.05	15.35	14.80	15.30
6492	NASDAQ	STAA	Tue, Mar 6, 2018	14.75	15.10	14.25	15.05
6491	NASDAQ	STAA	Mon, Mar 5, 2018	14.35	14.80	14.20	14.65
6490	NASDAQ	STAA	Fri, Mar 2, 2018	14.50	14.50	13.95	14.35
6489	NASDAQ	STAA	Thu, Mar 1, 2018	15.50	15.85	14.30	14.50
6488	NASDAQ	STAA	Wed, Feb 28, 2018	15.90	16.40	15.65	15.70
6487	NASDAQ	STAA	Tue, Feb 27, 2018	15.95	16.15	15.80	15.95
6486	NASDAQ	STAA	Mon, Feb 26, 2018	15.55	16.05	15.35	16.00
6485	NASDAQ	STAA	Fri, Feb 23, 2018	15.45	15.60	15.10	15.55
6484	NASDAQ	STAA	Thu, Feb 22, 2018	15.55	15.60	15.25	15.35
6483	NASDAQ	STAA	Wed, Feb 21, 2018	15.20	15.60	15.20	15.40
6482	NASDAQ	STAA	Tue, Feb 20, 2018	15.00	15.20	15.00	15.10
6481	NASDAQ	STAA	Fri, Feb 16, 2018	15.05	15.30	15.05	15.15
6480	NASDAQ	STAA	Thu, Feb 15, 2018	15.08	15.25	14.90	15.10
6479	NASDAQ	STAA	Wed, Feb 14, 2018	15.00	15.30	14.90	15.20
6478	NASDAQ	STAA	Tue, Feb 13, 2018	15.10	15.30	15.00	15.20
6477	NASDAQ	STAA	Mon, Feb 12, 2018	15.35	15.60	14.51	15.30
6476	NASDAQ	STAA	Fri, Feb 9, 2018	15.00	15.50	14.75	15.35
6475	NASDAQ	STAA	Thu, Feb 8, 2018	15.50	15.50	14.90	14.95
6474	NASDAQ	STAA	Wed, Feb 7, 2018	15.45	15.50	15.12	15.50
6473	NASDAQ	STAA	Tue, Feb 6, 2018	15.00	15.55	14.85	15.55
6472	NASDAQ	STAA	Mon, Feb 5, 2018	15.20	15.65	15.05	15.30
6471	NASDAQ	STAA	Fri, Feb 2, 2018	15.30	15.60	15.05	15.30
6470	NASDAQ	STAA	Thu, Feb 1, 2018	15.55	15.55	14.25	15.45
6469	NASDAQ	STAA	Wed, Jan 31, 2018	16.15	16.20	15.40	15.70
6468	NASDAQ	STAA	Tue, Jan 30, 2018	15.85	16.30	15.61	16.10
6467	NASDAQ	STAA	Mon, Jan 29, 2018	16.45	16.75	16.10	16.15
6466	NASDAQ	STAA	Fri, Jan 26, 2018	15.90	16.90	15.70	16.45
6465	NASDAQ	STAA	Thu, Jan 25, 2018	15.80	15.95	15.65	15.80
6464	NASDAQ	STAA	Wed, Jan 24, 2018	16.00	16.00	15.60	15.70
6463	NASDAQ	STAA	Tue, Jan 23, 2018	15.85	16.00	15.55	15.90
6462	NASDAQ	STAA	Mon, Jan 22, 2018	16.20	16.20	15.80	15.95
6461	NASDAQ	STAA	Fri, Jan 19, 2018	15.85	16.20	15.31	16.20
6460	NASDAQ	STAA	Thu, Jan 18, 2018	15.60	15.95	15.45	15.90
6459	NASDAQ	STAA	Wed, Jan 17, 2018	15.65	15.90	15.55	15.70
6458	NASDAQ	STAA	Tue, Jan 16, 2018	16.20	16.25	15.50	15.50
6457	NASDAQ	STAA	Fri, Jan 12, 2018	16.10	16.20	15.85	16.20
6456	NASDAQ	STAA	Thu, Jan 11, 2018	16.05	16.55	15.95	16.15
6455	NASDAQ	STAA	Wed, Jan 10, 2018	16.55	16.55	16.00	16.05
6454	NASDAQ	STAA	Tue, Jan 9, 2018	16.15	16.70	16.15	16.50
6453	NASDAQ	STAA	Mon, Jan 8, 2018	15.75	16.15	15.65	16.15
6452	NASDAQ	STAA	Fri, Jan 5, 2018	15.70	15.95	15.70	15.80
6451	NASDAQ	STAA	Thu, Jan 4, 2018	15.65	15.95	15.40	15.65
6450	NASDAQ	STAA	Wed, Jan 3, 2018	15.85	16.00	15.50	15.60
6449	NASDAQ	STAA	Tue, Jan 2, 2018	15.65	16.00	15.45	15.90
6448	NASDAQ	STAA	Fri, Dec 29, 2017	15.90	15.95	15.45	15.50
6447	NASDAQ	STAA	Thu, Dec 28, 2017	16.15	16.25	15.83	15.90
6446	NASDAQ	STAA	Wed, Dec 27, 2017	16.05	16.35	15.91	16.15
6445	NASDAQ	STAA	Tue, Dec 26, 2017	15.85	16.25	15.80	16.10
6444	NASDAQ	STAA	Fri, Dec 22, 2017	15.90	15.90	15.60	15.75
6443	NASDAQ	STAA	Thu, Dec 21, 2017	16.25	16.40	15.90	15.95
6442	NASDAQ	STAA	Wed, Dec 20, 2017	16.00	16.32	16.00	16.15
6441	NASDAQ	STAA	Tue, Dec 19, 2017	16.25	16.25	15.85	16.00
6440	NASDAQ	STAA	Mon, Dec 18, 2017	16.15	16.70	16.09	16.15
6439	NASDAQ	STAA	Fri, Dec 15, 2017	15.95	16.15	15.85	16.05
6438	NASDAQ	STAA	Thu, Dec 14, 2017	16.05	16.10	15.75	15.95
6437	NASDAQ	STAA	Wed, Dec 13, 2017	16.00	16.15	15.85	16.00
6436	NASDAQ	STAA	Tue, Dec 12, 2017	16.05	16.65	15.95	16.00
6435	NASDAQ	STAA	Mon, Dec 11, 2017	16.25	16.45	15.90	16.00
6434	NASDAQ	STAA	Fri, Dec 8, 2017	16.85	16.85	16.10	16.15
6433	NASDAQ	STAA	Thu, Dec 7, 2017	16.75	16.85	16.60	16.85
6432	NASDAQ	STAA	Wed, Dec 6, 2017	16.50	16.95	16.50	16.70
6431	NASDAQ	STAA	Tue, Dec 5, 2017	16.55	17.00	16.50	16.65
6430	NASDAQ	STAA	Mon, Dec 4, 2017	17.30	17.30	16.60	16.65
6429	NASDAQ	STAA	Fri, Dec 1, 2017	17.25	17.25	16.25	16.95
6428	NASDAQ	STAA	Thu, Nov 30, 2017	17.50	17.60	17.10	17.35
6427	NASDAQ	STAA	Wed, Nov 29, 2017	16.60	17.50	16.50	17.40
6426	NASDAQ	STAA	Tue, Nov 28, 2017	16.50	16.75	16.35	16.70
6425	NASDAQ	STAA	Mon, Nov 27, 2017	16.20	16.75	16.16	16.65
6424	NASDAQ	STAA	Fri, Nov 24, 2017	16.60	16.60	16.15	16.25
6423	NASDAQ	STAA	Wed, Nov 22, 2017	16.60	16.75	16.48	16.55
6422	NASDAQ	STAA	Tue, Nov 21, 2017	16.45	16.70	16.25	16.70
6421	NASDAQ	STAA	Mon, Nov 20, 2017	16.50	16.70	16.01	16.35
6420	NASDAQ	STAA	Fri, Nov 17, 2017	15.60	16.55	15.25	16.30
6419	NASDAQ	STAA	Thu, Nov 16, 2017	15.45	15.70	15.21	15.45
6418	NASDAQ	STAA	Wed, Nov 15, 2017	15.15	15.50	15.05	15.35
6417	NASDAQ	STAA	Tue, Nov 14, 2017	15.15	15.35	14.85	15.20
6416	NASDAQ	STAA	Mon, Nov 13, 2017	14.75	15.60	14.75	15.25
6415	NASDAQ	STAA	Fri, Nov 10, 2017	15.50	15.50	14.90	14.95
6414	NASDAQ	STAA	Thu, Nov 9, 2017	14.00	15.80	14.00	15.45
6413	NASDAQ	STAA	Wed, Nov 8, 2017	13.65	13.75	13.45	13.65
6412	NASDAQ	STAA	Tue, Nov 7, 2017	13.75	14.00	13.55	13.80
6411	NASDAQ	STAA	Mon, Nov 6, 2017	12.60	13.75	12.55	13.65
6410	NASDAQ	STAA	Fri, Nov 3, 2017	12.85	13.20	12.55	12.60
6409	NASDAQ	STAA	Thu, Nov 2, 2017	13.00	13.10	12.75	12.95
6408	NASDAQ	STAA	Wed, Nov 1, 2017	13.30	13.35	12.85	13.10
6407	NASDAQ	STAA	Tue, Oct 31, 2017	13.30	13.55	13.20	13.25
6406	NASDAQ	STAA	Mon, Oct 30, 2017	13.35	13.35	12.95	13.15
6405	NASDAQ	STAA	Fri, Oct 27, 2017	13.20	13.60	13.05	13.45
6404	NASDAQ	STAA	Thu, Oct 26, 2017	13.00	13.18	12.76	13.15
6403	NASDAQ	STAA	Wed, Oct 25, 2017	12.80	13.15	12.70	13.00
6402	NASDAQ	STAA	Tue, Oct 24, 2017	12.80	13.10	12.65	12.80
6401	NASDAQ	STAA	Mon, Oct 23, 2017	12.90	13.00	12.70	12.75
6400	NASDAQ	STAA	Fri, Oct 20, 2017	12.65	13.00	12.40	12.95
6399	NASDAQ	STAA	Thu, Oct 19, 2017	12.70	12.78	12.30	12.45
6398	NASDAQ	STAA	Wed, Oct 18, 2017	13.20	13.20	12.70	12.75
6397	NASDAQ	STAA	Tue, Oct 17, 2017	13.60	13.65	12.95	13.05
6396	NASDAQ	STAA	Mon, Oct 16, 2017	13.35	13.65	13.15	13.55
6395	NASDAQ	STAA	Fri, Oct 13, 2017	13.45	13.48	13.25	13.35
6394	NASDAQ	STAA	Thu, Oct 12, 2017	13.55	13.70	13.25	13.45
6393	NASDAQ	STAA	Wed, Oct 11, 2017	13.30	13.60	13.20	13.45
6392	NASDAQ	STAA	Tue, Oct 10, 2017	13.40	13.45	13.08	13.30
6391	NASDAQ	STAA	Mon, Oct 9, 2017	13.65	13.70	13.25	13.40
6390	NASDAQ	STAA	Fri, Oct 6, 2017	13.70	13.95	13.65	13.70
6389	NASDAQ	STAA	Thu, Oct 5, 2017	13.40	13.90	13.40	13.75
6388	NASDAQ	STAA	Wed, Oct 4, 2017	13.55	13.75	13.35	13.40
6387	NASDAQ	STAA	Tue, Oct 3, 2017	13.20	13.58	12.85	13.50
6386	NASDAQ	STAA	Mon, Oct 2, 2017	12.50	13.33	12.45	13.25
6385	NASDAQ	STAA	Fri, Sep 29, 2017	12.50	12.60	12.40	12.45
6384	NASDAQ	STAA	Thu, Sep 28, 2017	12.80	12.80	12.45	12.55
6383	NASDAQ	STAA	Wed, Sep 27, 2017	12.05	12.85	11.95	12.80
6382	NASDAQ	STAA	Tue, Sep 26, 2017	11.95	12.05	11.90	11.95
6381	NASDAQ	STAA	Mon, Sep 25, 2017	11.75	12.00	11.50	11.90
6380	NASDAQ	STAA	Fri, Sep 22, 2017	10.80	11.00	10.75	10.90
6379	NASDAQ	STAA	Thu, Sep 21, 2017	10.90	11.15	10.75	10.85
6378	NASDAQ	STAA	Wed, Sep 20, 2017	11.00	11.10	10.75	10.95
6377	NASDAQ	STAA	Tue, Sep 19, 2017	11.35	11.35	10.90	11.05
6376	NASDAQ	STAA	Mon, Sep 18, 2017	11.25	11.60	11.25	11.30
6375	NASDAQ	STAA	Fri, Sep 15, 2017	11.45	11.50	11.15	11.20
6374	NASDAQ	STAA	Thu, Sep 14, 2017	11.65	11.80	11.35	11.40
6373	NASDAQ	STAA	Wed, Sep 13, 2017	11.75	12.00	11.60	11.65
6372	NASDAQ	STAA	Tue, Sep 12, 2017	11.90	12.05	11.75	11.80
6371	NASDAQ	STAA	Mon, Sep 11, 2017	12.05	12.08	11.75	11.85
6370	NASDAQ	STAA	Fri, Sep 8, 2017	11.85	12.05	11.80	11.90
6369	NASDAQ	STAA	Thu, Sep 7, 2017	12.05	12.20	11.85	11.90
6368	NASDAQ	STAA	Wed, Sep 6, 2017	12.00	12.20	11.85	12.05
6367	NASDAQ	STAA	Tue, Sep 5, 2017	11.90	12.10	11.80	11.95
6366	NASDAQ	STAA	Fri, Sep 1, 2017	11.95	12.00	11.75	12.00
6365	NASDAQ	STAA	Thu, Aug 31, 2017	12.00	12.20	11.86	11.95
6364	NASDAQ	STAA	Wed, Aug 30, 2017	12.00	12.10	11.75	11.95
6363	NASDAQ	STAA	Tue, Aug 29, 2017	11.85	12.05	11.65	12.05
6362	NASDAQ	STAA	Mon, Aug 28, 2017	11.95	12.05	11.88	11.95
6361	NASDAQ	STAA	Fri, Aug 25, 2017	11.90	12.00	11.82	11.95
6360	NASDAQ	STAA	Thu, Aug 24, 2017	11.70	11.90	11.55	11.85
6359	NASDAQ	STAA	Wed, Aug 23, 2017	11.70	11.83	11.40	11.65
6358	NASDAQ	STAA	Tue, Aug 22, 2017	11.90	12.30	11.80	11.90
6357	NASDAQ	STAA	Mon, Aug 21, 2017	11.75	11.95	11.60	11.85
6356	NASDAQ	STAA	Fri, Aug 18, 2017	11.45	11.90	11.45	11.75
6355	NASDAQ	STAA	Thu, Aug 17, 2017	11.90	11.90	11.55	11.60
6354	NASDAQ	STAA	Wed, Aug 16, 2017	11.85	12.05	11.85	11.90
6353	NASDAQ	STAA	Tue, Aug 15, 2017	12.00	12.10	11.70	11.80
6352	NASDAQ	STAA	Mon, Aug 14, 2017	11.75	12.35	11.55	11.90
6351	NASDAQ	STAA	Fri, Aug 11, 2017	10.90	11.90	10.90	11.75
6350	NASDAQ	STAA	Thu, Aug 10, 2017	10.60	11.00	10.55	10.85
6349	NASDAQ	STAA	Wed, Aug 9, 2017	10.50	10.85	10.45	10.70
6348	NASDAQ	STAA	Tue, Aug 8, 2017	10.45	10.90	10.25	10.65
6347	NASDAQ	STAA	Mon, Aug 7, 2017	10.35	10.50	10.25	10.40
6346	NASDAQ	STAA	Fri, Aug 4, 2017	10.60	10.70	10.30	10.40
6345	NASDAQ	STAA	Thu, Aug 3, 2017	10.95	10.95	10.50	10.60
6344	NASDAQ	STAA	Wed, Aug 2, 2017	10.80	11.00	10.35	10.55
6343	NASDAQ	STAA	Tue, Aug 1, 2017	10.35	10.80	10.15	10.75
6342	NASDAQ	STAA	Mon, Jul 31, 2017	10.30	10.40	10.25	10.25
6341	NASDAQ	STAA	Fri, Jul 28, 2017	10.15	10.55	10.15	10.30
6340	NASDAQ	STAA	Thu, Jul 27, 2017	10.15	10.40	9.95	10.20
6339	NASDAQ	STAA	Wed, Jul 26, 2017	10.20	10.35	10.10	10.20
6338	NASDAQ	STAA	Tue, Jul 25, 2017	10.15	10.30	10.10	10.20
6337	NASDAQ	STAA	Mon, Jul 24, 2017	10.10	10.25	9.88	10.15
6336	NASDAQ	STAA	Fri, Jul 21, 2017	10.45	10.45	10.00	10.05
6335	NASDAQ	STAA	Thu, Jul 20, 2017	10.30	10.45	10.20	10.30
6334	NASDAQ	STAA	Wed, Jul 19, 2017	10.35	10.55	10.25	10.35
6333	NASDAQ	STAA	Tue, Jul 18, 2017	10.50	10.55	10.30	10.40
6332	NASDAQ	STAA	Mon, Jul 17, 2017	10.50	10.71	10.35	10.55
6331	NASDAQ	STAA	Fri, Jul 14, 2017	10.40	10.55	10.35	10.45
6330	NASDAQ	STAA	Thu, Jul 13, 2017	10.15	10.50	10.00	10.50
6329	NASDAQ	STAA	Wed, Jul 12, 2017	10.30	10.60	10.13	10.20
6328	NASDAQ	STAA	Tue, Jul 11, 2017	10.20	10.50	10.20	10.30
6327	NASDAQ	STAA	Mon, Jul 10, 2017	10.10	10.35	10.05	10.20
6326	NASDAQ	STAA	Fri, Jul 7, 2017	9.90	10.25	9.85	10.20
6325	NASDAQ	STAA	Thu, Jul 6, 2017	10.05	10.20	9.85	9.90
6324	NASDAQ	STAA	Wed, Jul 5, 2017	10.50	10.55	10.10	10.15
6323	NASDAQ	STAA	Mon, Jul 3, 2017	10.80	10.80	10.45	10.55
6322	NASDAQ	STAA	Fri, Jun 30, 2017	10.85	11.05	10.75	10.80
6321	NASDAQ	STAA	Thu, Jun 29, 2017	10.85	10.95	10.65	10.85
6320	NASDAQ	STAA	Wed, Jun 28, 2017	10.65	10.85	10.60	10.85
6319	NASDAQ	STAA	Tue, Jun 27, 2017	10.70	10.80	10.58	10.65
6318	NASDAQ	STAA	Mon, Jun 26, 2017	10.85	10.90	10.65	10.65
6317	NASDAQ	STAA	Fri, Jun 23, 2017	10.80	11.05	10.45	10.90
6316	NASDAQ	STAA	Thu, Jun 22, 2017	9.75	10.95	9.70	10.80
6315	NASDAQ	STAA	Wed, Jun 21, 2017	9.80	9.95	9.70	9.85
6314	NASDAQ	STAA	Tue, Jun 20, 2017	9.80	9.88	9.60	9.80
6313	NASDAQ	STAA	Mon, Jun 19, 2017	9.60	9.85	9.60	9.80
6312	NASDAQ	STAA	Fri, Jun 16, 2017	9.50	9.75	9.50	9.60
6311	NASDAQ	STAA	Thu, Jun 15, 2017	9.45	10.00	9.41	9.70
6310	NASDAQ	STAA	Wed, Jun 14, 2017	9.65	9.75	9.50	9.55
6309	NASDAQ	STAA	Tue, Jun 13, 2017	9.55	9.75	9.45	9.60
6308	NASDAQ	STAA	Mon, Jun 12, 2017	9.10	9.55	9.05	9.55
6307	NASDAQ	STAA	Fri, Jun 9, 2017	9.15	9.25	9.05	9.10
6306	NASDAQ	STAA	Thu, Jun 8, 2017	9.05	9.25	8.95	9.15
6305	NASDAQ	STAA	Wed, Jun 7, 2017	9.15	9.25	9.00	9.10
6304	NASDAQ	STAA	Tue, Jun 6, 2017	9.25	9.40	9.00	9.10
6303	NASDAQ	STAA	Mon, Jun 5, 2017	9.40	9.50	9.30	9.35
6302	NASDAQ	STAA	Fri, Jun 2, 2017	9.15	9.55	9.15	9.40
6301	NASDAQ	STAA	Thu, Jun 1, 2017	9.05	9.45	9.05	9.30
6300	NASDAQ	STAA	Wed, May 31, 2017	9.10	9.25	9.05	9.15
6299	NASDAQ	STAA	Tue, May 30, 2017	9.25	9.30	9.05	9.10
6298	NASDAQ	STAA	Fri, May 26, 2017	9.35	9.56	9.20	9.35
6297	NASDAQ	STAA	Thu, May 25, 2017	9.25	9.30	9.11	9.25
6296	NASDAQ	STAA	Wed, May 24, 2017	9.25	9.40	9.20	9.25
6295	NASDAQ	STAA	Tue, May 23, 2017	9.55	9.55	9.25	9.30
6294	NASDAQ	STAA	Mon, May 22, 2017	9.55	9.55	9.45	9.50
6293	NASDAQ	STAA	Fri, May 19, 2017	9.90	9.90	9.50	9.55
6292	NASDAQ	STAA	Thu, May 18, 2017	9.40	9.90	9.40	9.90
6291	NASDAQ	STAA	Wed, May 17, 2017	9.60	9.70	9.55	9.60
6290	NASDAQ	STAA	Tue, May 16, 2017	9.80	9.80	9.50	9.75
6289	NASDAQ	STAA	Mon, May 15, 2017	9.55	10.15	9.55	9.80
6288	NASDAQ	STAA	Fri, May 12, 2017	9.50	9.75	9.40	9.50
6287	NASDAQ	STAA	Thu, May 11, 2017	9.65	9.90	9.45	9.45
6286	NASDAQ	STAA	Wed, May 10, 2017	9.70	9.80	9.64	9.65
6285	NASDAQ	STAA	Tue, May 9, 2017	10.10	10.10	9.65	9.75
6284	NASDAQ	STAA	Mon, May 8, 2017	10.05	10.15	9.85	10.10
6283	NASDAQ	STAA	Fri, May 5, 2017	10.05	10.25	10.00	10.10
6282	NASDAQ	STAA	Thu, May 4, 2017	10.50	10.70	10.03	10.15
6281	NASDAQ	STAA	Wed, May 3, 2017	10.40	10.55	10.22	10.30
6280	NASDAQ	STAA	Tue, May 2, 2017	10.70	10.90	10.40	10.45
6279	NASDAQ	STAA	Mon, May 1, 2017	10.50	11.05	10.45	10.75
6278	NASDAQ	STAA	Fri, Apr 28, 2017	10.65	10.65	10.15	10.40
6277	NASDAQ	STAA	Thu, Apr 27, 2017	10.65	10.80	10.50	10.65
6276	NASDAQ	STAA	Wed, Apr 26, 2017	10.10	10.75	10.05	10.60
6275	NASDAQ	STAA	Tue, Apr 25, 2017	9.70	10.13	9.70	10.00
6274	NASDAQ	STAA	Mon, Apr 24, 2017	9.55	9.60	9.40	9.60
6273	NASDAQ	STAA	Fri, Apr 21, 2017	9.55	9.55	9.40	9.40
6272	NASDAQ	STAA	Thu, Apr 20, 2017	9.45	9.60	9.45	9.55
6271	NASDAQ	STAA	Wed, Apr 19, 2017	9.50	9.50	9.43	9.50
6270	NASDAQ	STAA	Tue, Apr 18, 2017	9.50	9.50	9.35	9.45
6269	NASDAQ	STAA	Mon, Apr 17, 2017	9.30	9.50	9.30	9.45
6268	NASDAQ	STAA	Thu, Apr 13, 2017	9.50	9.55	9.25	9.30
6267	NASDAQ	STAA	Wed, Apr 12, 2017	9.60	9.75	9.50	9.50
6266	NASDAQ	STAA	Tue, Apr 11, 2017	9.65	9.80	9.60	9.65
6265	NASDAQ	STAA	Mon, Apr 10, 2017	9.70	9.90	9.60	9.60
6264	NASDAQ	STAA	Fri, Apr 7, 2017	9.50	9.93	9.50	9.80
6263	NASDAQ	STAA	Thu, Apr 6, 2017	9.55	9.80	9.50	9.50
6262	NASDAQ	STAA	Wed, Apr 5, 2017	9.80	9.90	9.50	9.50
6261	NASDAQ	STAA	Tue, Apr 4, 2017	9.80	9.90	9.65	9.80
6260	NASDAQ	STAA	Mon, Apr 3, 2017	9.80	9.95	9.70	9.80
6259	NASDAQ	STAA	Fri, Mar 31, 2017	9.95	9.95	9.75	9.80
6258	NASDAQ	STAA	Thu, Mar 30, 2017	9.75	10.00	9.75	9.90
6257	NASDAQ	STAA	Wed, Mar 29, 2017	9.65	9.85	9.50	9.75
6256	NASDAQ	STAA	Tue, Mar 28, 2017	9.65	9.80	9.50	9.70
6255	NASDAQ	STAA	Mon, Mar 27, 2017	9.45	9.80	9.45	9.65
6254	NASDAQ	STAA	Fri, Mar 24, 2017	9.60	9.90	9.60	9.65
6253	NASDAQ	STAA	Thu, Mar 23, 2017	9.60	9.70	9.50	9.55
6252	NASDAQ	STAA	Wed, Mar 22, 2017	9.25	9.75	9.25	9.60
6251	NASDAQ	STAA	Tue, Mar 21, 2017	9.85	9.85	8.95	9.30
6250	NASDAQ	STAA	Mon, Mar 20, 2017	9.95	9.95	9.65	9.70
6249	NASDAQ	STAA	Fri, Mar 17, 2017	9.70	9.95	9.70	9.90
6248	NASDAQ	STAA	Thu, Mar 16, 2017	9.70	9.90	9.65	9.85
6247	NASDAQ	STAA	Wed, Mar 15, 2017	9.75	9.90	9.50	9.80
6246	NASDAQ	STAA	Tue, Mar 14, 2017	9.70	9.75	9.45	9.65
6245	NASDAQ	STAA	Mon, Mar 13, 2017	9.55	9.85	9.55	9.60
6244	NASDAQ	STAA	Fri, Mar 10, 2017	9.90	9.94	9.60	9.70
6243	NASDAQ	STAA	Thu, Mar 9, 2017	9.80	9.95	9.70	9.70
6242	NASDAQ	STAA	Wed, Mar 8, 2017	10.10	10.10	9.72	9.75
6241	NASDAQ	STAA	Tue, Mar 7, 2017	10.15	10.30	10.00	10.00
6240	NASDAQ	STAA	Mon, Mar 6, 2017	10.30	10.35	10.00	10.20
6239	NASDAQ	STAA	Fri, Mar 3, 2017	10.95	10.95	10.20	10.40
6238	NASDAQ	STAA	Thu, Mar 2, 2017	10.35	10.50	10.05	10.18
6237	NASDAQ	STAA	Wed, Mar 1, 2017	10.15	10.40	9.95	10.25
6236	NASDAQ	STAA	Tue, Feb 28, 2017	10.05	10.30	9.90	9.95
6235	NASDAQ	STAA	Mon, Feb 27, 2017	10.20	10.40	10.10	10.15
6234	NASDAQ	STAA	Fri, Feb 24, 2017	9.95	10.20	9.95	10.15
6233	NASDAQ	STAA	Thu, Feb 23, 2017	9.95	10.30	9.95	10.05
6232	NASDAQ	STAA	Wed, Feb 22, 2017	10.00	10.00	9.95	9.95
6231	NASDAQ	STAA	Tue, Feb 21, 2017	10.00	10.00	9.90	10.00
6230	NASDAQ	STAA	Fri, Feb 17, 2017	9.80	10.00	9.80	10.00
6229	NASDAQ	STAA	Thu, Feb 16, 2017	9.85	9.95	9.73	9.75
6228	NASDAQ	STAA	Wed, Feb 15, 2017	9.75	9.95	9.61	9.95
6227	NASDAQ	STAA	Tue, Feb 14, 2017	9.80	9.95	9.65	9.75
6226	NASDAQ	STAA	Mon, Feb 13, 2017	10.00	10.05	9.80	9.90
6225	NASDAQ	STAA	Fri, Feb 10, 2017	9.90	10.10	9.55	9.85
6224	NASDAQ	STAA	Thu, Feb 9, 2017	9.70	10.00	9.60	9.85
6223	NASDAQ	STAA	Wed, Feb 8, 2017	9.90	9.90	9.60	9.65
6222	NASDAQ	STAA	Tue, Feb 7, 2017	9.95	10.05	9.78	9.95
6221	NASDAQ	STAA	Mon, Feb 6, 2017	10.02	10.25	9.95	9.95
6220	NASDAQ	STAA	Fri, Feb 3, 2017	10.10	10.20	9.93	10.15
6219	NASDAQ	STAA	Thu, Feb 2, 2017	10.20	10.20	9.80	9.95
6218	NASDAQ	STAA	Wed, Feb 1, 2017	10.05	10.30	10.00	10.20
6217	NASDAQ	STAA	Tue, Jan 31, 2017	9.65	10.18	9.65	9.90
6216	NASDAQ	STAA	Mon, Jan 30, 2017	9.90	9.90	9.60	9.70
6215	NASDAQ	STAA	Fri, Jan 27, 2017	9.80	10.10	9.68	10.00
6214	NASDAQ	STAA	Thu, Jan 26, 2017	9.85	9.85	9.60	9.75
6213	NASDAQ	STAA	Wed, Jan 25, 2017	9.70	10.00	9.65	9.90
6212	NASDAQ	STAA	Tue, Jan 24, 2017	9.55	9.80	9.30	9.70
6211	NASDAQ	STAA	Mon, Jan 23, 2017	9.55	10.10	9.50	9.55
6210	NASDAQ	STAA	Fri, Jan 20, 2017	9.70	9.90	9.70	9.70
6209	NASDAQ	STAA	Thu, Jan 19, 2017	9.85	10.15	9.75	9.75
6208	NASDAQ	STAA	Wed, Jan 18, 2017	10.15	10.15	9.85	9.95
6207	NASDAQ	STAA	Tue, Jan 17, 2017	10.25	10.40	9.95	10.00
6206	NASDAQ	STAA	Fri, Jan 13, 2017	10.10	10.45	10.00	10.40
6205	NASDAQ	STAA	Thu, Jan 12, 2017	10.55	10.55	10.20	10.20
6204	NASDAQ	STAA	Wed, Jan 11, 2017	10.70	10.75	10.43	10.65
6203	NASDAQ	STAA	Tue, Jan 10, 2017	10.70	11.00	10.50	10.70
6202	NASDAQ	STAA	Mon, Jan 9, 2017	10.75	11.00	10.70	10.80
6201	NASDAQ	STAA	Fri, Jan 6, 2017	10.90	11.05	10.70	10.80
6200	NASDAQ	STAA	Thu, Jan 5, 2017	10.85	11.05	10.60	10.85
6199	NASDAQ	STAA	Wed, Jan 4, 2017	10.85	11.00	10.80	10.85
6198	NASDAQ	STAA	Tue, Jan 3, 2017	10.75	11.30	10.15	10.70
6197	NASDAQ	STAA	Fri, Dec 30, 2016	10.95	11.10	10.85	10.85
6196	NASDAQ	STAA	Thu, Dec 29, 2016	11.25	11.34	10.95	11.00
6195	NASDAQ	STAA	Wed, Dec 28, 2016	11.40	11.45	11.25	11.35
6194	NASDAQ	STAA	Tue, Dec 27, 2016	11.30	11.40	11.20	11.40
6193	NASDAQ	STAA	Fri, Dec 23, 2016	11.40	11.50	11.20	11.20
6192	NASDAQ	STAA	Thu, Dec 22, 2016	11.20	11.50	11.20	11.45
6191	NASDAQ	STAA	Wed, Dec 21, 2016	11.25	11.38	11.15	11.25
6190	NASDAQ	STAA	Tue, Dec 20, 2016	11.25	11.40	11.25	11.30
6189	NASDAQ	STAA	Mon, Dec 19, 2016	11.45	11.45	11.25	11.25
6188	NASDAQ	STAA	Fri, Dec 16, 2016	11.45	11.45	11.30	11.40
6187	NASDAQ	STAA	Thu, Dec 15, 2016	11.35	11.45	11.20	11.40
6186	NASDAQ	STAA	Wed, Dec 14, 2016	11.40	11.40	11.20	11.30
6185	NASDAQ	STAA	Tue, Dec 13, 2016	11.15	11.40	11.05	11.40
6184	NASDAQ	STAA	Mon, Dec 12, 2016	11.15	11.25	11.05	11.15
6183	NASDAQ	STAA	Fri, Dec 9, 2016	11.20	11.40	11.10	11.30
6182	NASDAQ	STAA	Thu, Dec 8, 2016	11.15	11.15	11.00	11.05
6181	NASDAQ	STAA	Wed, Dec 7, 2016	11.05	11.20	11.00	11.20
6180	NASDAQ	STAA	Tue, Dec 6, 2016	11.20	11.20	10.90	11.05
6179	NASDAQ	STAA	Mon, Dec 5, 2016	10.65	11.15	10.50	11.15
6178	NASDAQ	STAA	Fri, Dec 2, 2016	10.75	10.85	10.50	10.50
6177	NASDAQ	STAA	Thu, Dec 1, 2016	10.85	11.15	10.55	10.80
6176	NASDAQ	STAA	Wed, Nov 30, 2016	10.60	11.10	10.60	10.85
6175	NASDAQ	STAA	Tue, Nov 29, 2016	10.75	10.85	10.60	10.75
6174	NASDAQ	STAA	Mon, Nov 28, 2016	10.75	10.85	10.60	10.65
6173	NASDAQ	STAA	Fri, Nov 25, 2016	10.85	10.90	10.80	10.90
6172	NASDAQ	STAA	Wed, Nov 23, 2016	10.60	11.00	10.30	10.95
6171	NASDAQ	STAA	Tue, Nov 22, 2016	10.75	10.75	10.35	10.60
6170	NASDAQ	STAA	Mon, Nov 21, 2016	10.80	10.85	10.65	10.75
6169	NASDAQ	STAA	Fri, Nov 18, 2016	10.60	10.90	10.45	10.85
6168	NASDAQ	STAA	Thu, Nov 17, 2016	10.40	10.80	10.40	10.55
6167	NASDAQ	STAA	Wed, Nov 16, 2016	10.50	10.85	10.35	10.50
6166	NASDAQ	STAA	Tue, Nov 15, 2016	10.30	10.55	10.15	10.50
6165	NASDAQ	STAA	Mon, Nov 14, 2016	10.80	10.95	10.30	10.45
6164	NASDAQ	STAA	Fri, Nov 11, 2016	9.90	10.60	9.80	10.60
6163	NASDAQ	STAA	Thu, Nov 10, 2016	9.60	9.90	9.50	9.80
6162	NASDAQ	STAA	Wed, Nov 9, 2016	9.25	9.50	8.95	9.50
6161	NASDAQ	STAA	Tue, Nov 8, 2016	9.15	9.20	9.05	9.15
6160	NASDAQ	STAA	Mon, Nov 7, 2016	9.10	9.20	9.00	9.10
6159	NASDAQ	STAA	Fri, Nov 4, 2016	7.46	9.18	7.46	9.00
6158	NASDAQ	STAA	Thu, Nov 3, 2016	8.35	8.75	8.10	8.40
6157	NASDAQ	STAA	Wed, Nov 2, 2016	8.45	8.55	8.15	8.20
6156	NASDAQ	STAA	Tue, Nov 1, 2016	8.55	8.80	8.30	8.40
6155	NASDAQ	STAA	Mon, Oct 31, 2016	8.65	8.65	8.45	8.45
6154	NASDAQ	STAA	Fri, Oct 28, 2016	8.75	8.95	8.60	8.70
6153	NASDAQ	STAA	Thu, Oct 27, 2016	9.05	9.05	8.62	8.90
6152	NASDAQ	STAA	Wed, Oct 26, 2016	9.05	9.20	8.85	8.90
6151	NASDAQ	STAA	Tue, Oct 25, 2016	9.25	9.30	9.10	9.15
6150	NASDAQ	STAA	Mon, Oct 24, 2016	9.60	9.60	9.25	9.25
6149	NASDAQ	STAA	Fri, Oct 21, 2016	9.40	9.50	9.35	9.45
6148	NASDAQ	STAA	Thu, Oct 20, 2016	9.50	9.50	9.40	9.45
6147	NASDAQ	STAA	Wed, Oct 19, 2016	9.50	9.58	9.40	9.45
6146	NASDAQ	STAA	Tue, Oct 18, 2016	9.60	9.65	9.40	9.45
6145	NASDAQ	STAA	Mon, Oct 17, 2016	9.20	9.55	9.04	9.45
6144	NASDAQ	STAA	Fri, Oct 14, 2016	9.35	9.40	9.05	9.20
6143	NASDAQ	STAA	Thu, Oct 13, 2016	9.50	9.55	9.25	9.40
6142	NASDAQ	STAA	Wed, Oct 12, 2016	9.90	9.90	9.25	9.65
6141	NASDAQ	STAA	Tue, Oct 11, 2016	10.10	10.10	9.55	9.75
6140	NASDAQ	STAA	Mon, Oct 10, 2016	9.35	10.30	9.25	10.25
6139	NASDAQ	STAA	Fri, Oct 7, 2016	9.33	9.42	9.16	9.38
6138	NASDAQ	STAA	Thu, Oct 6, 2016	9.25	9.39	9.11	9.36
6137	NASDAQ	STAA	Wed, Oct 5, 2016	9.34	9.35	9.18	9.32
6136	NASDAQ	STAA	Tue, Oct 4, 2016	9.44	9.48	9.17	9.25
6135	NASDAQ	STAA	Mon, Oct 3, 2016	9.50	9.56	9.13	9.39
6134	NASDAQ	STAA	Fri, Sep 30, 2016	9.22	9.49	9.22	9.40
6133	NASDAQ	STAA	Thu, Sep 29, 2016	9.29	9.40	9.14	9.16
6132	NASDAQ	STAA	Wed, Sep 28, 2016	9.23	9.46	9.17	9.28
6131	NASDAQ	STAA	Tue, Sep 27, 2016	9.06	9.44	9.06	9.36
6130	NASDAQ	STAA	Mon, Sep 26, 2016	9.33	9.41	9.08	9.12
6129	NASDAQ	STAA	Fri, Sep 23, 2016	9.36	9.48	9.25	9.42
6128	NASDAQ	STAA	Thu, Sep 22, 2016	9.59	9.59	9.35	9.50
6127	NASDAQ	STAA	Wed, Sep 21, 2016	9.56	9.57	9.21	9.44
6126	NASDAQ	STAA	Tue, Sep 20, 2016	9.75	9.75	9.42	9.45
6125	NASDAQ	STAA	Mon, Sep 19, 2016	9.28	9.78	9.20	9.64
6124	NASDAQ	STAA	Fri, Sep 16, 2016	8.97	9.34	8.83	9.31
6123	NASDAQ	STAA	Thu, Sep 15, 2016	8.67	8.92	8.58	8.84
6122	NASDAQ	STAA	Wed, Sep 14, 2016	8.60	8.76	8.55	8.66
6121	NASDAQ	STAA	Tue, Sep 13, 2016	8.87	8.91	8.51	8.60
6120	NASDAQ	STAA	Mon, Sep 12, 2016	8.69	9.10	8.51	9.09
6119	NASDAQ	STAA	Fri, Sep 9, 2016	8.91	8.93	8.65	8.70
6118	NASDAQ	STAA	Thu, Sep 8, 2016	9.21	9.21	8.86	9.00
6117	NASDAQ	STAA	Wed, Sep 7, 2016	8.93	9.23	8.61	9.16
6116	NASDAQ	STAA	Tue, Sep 6, 2016	8.98	9.00	8.78	8.89
6115	NASDAQ	STAA	Fri, Sep 2, 2016	8.81	9.00	8.71	8.96
6114	NASDAQ	STAA	Thu, Sep 1, 2016	8.77	8.77	8.55	8.71
6113	NASDAQ	STAA	Wed, Aug 31, 2016	8.96	8.96	8.73	8.78
6112	NASDAQ	STAA	Tue, Aug 30, 2016	8.99	8.99	8.74	8.94
6111	NASDAQ	STAA	Mon, Aug 29, 2016	8.94	8.97	8.76	8.87
6110	NASDAQ	STAA	Fri, Aug 26, 2016	8.98	9.02	8.70	8.90
6109	NASDAQ	STAA	Thu, Aug 25, 2016	8.72	9.00	8.50	8.90
6108	NASDAQ	STAA	Wed, Aug 24, 2016	8.97	8.99	8.72	8.77
6107	NASDAQ	STAA	Tue, Aug 23, 2016	9.29	9.30	8.86	8.97
6106	NASDAQ	STAA	Mon, Aug 22, 2016	9.00	9.25	8.72	9.20
6105	NASDAQ	STAA	Fri, Aug 19, 2016	9.00	9.19	8.92	9.08
6104	NASDAQ	STAA	Thu, Aug 18, 2016	9.15	9.25	8.92	9.01
6103	NASDAQ	STAA	Wed, Aug 17, 2016	9.23	9.27	9.07	9.16
6102	NASDAQ	STAA	Tue, Aug 16, 2016	9.09	9.35	9.09	9.21
6101	NASDAQ	STAA	Mon, Aug 15, 2016	8.89	9.60	8.89	9.14
6100	NASDAQ	STAA	Fri, Aug 12, 2016	8.15	8.90	8.15	8.89
6099	NASDAQ	STAA	Thu, Aug 11, 2016	8.37	8.57	8.24	8.26
6098	NASDAQ	STAA	Wed, Aug 10, 2016	8.33	8.50	8.27	8.34
6097	NASDAQ	STAA	Tue, Aug 9, 2016	8.29	8.41	8.13	8.31
6096	NASDAQ	STAA	Mon, Aug 8, 2016	8.46	8.46	8.30	8.35
6095	NASDAQ	STAA	Fri, Aug 5, 2016	8.30	8.50	8.14	8.48
6094	NASDAQ	STAA	Thu, Aug 4, 2016	7.50	8.60	7.15	8.24
6093	NASDAQ	STAA	Wed, Aug 3, 2016	6.89	6.99	6.55	6.63
6092	NASDAQ	STAA	Tue, Aug 2, 2016	6.92	7.00	6.66	6.87
6091	NASDAQ	STAA	Mon, Aug 1, 2016	6.90	7.10	6.78	6.92
6090	NASDAQ	STAA	Fri, Jul 29, 2016	6.69	6.95	6.64	6.84
6089	NASDAQ	STAA	Thu, Jul 28, 2016	6.59	6.81	6.51	6.76
6088	NASDAQ	STAA	Wed, Jul 27, 2016	6.57	6.78	6.37	6.63
6087	NASDAQ	STAA	Tue, Jul 26, 2016	6.46	6.58	6.34	6.57
6086	NASDAQ	STAA	Mon, Jul 25, 2016	6.53	6.64	6.37	6.43
6085	NASDAQ	STAA	Fri, Jul 22, 2016	6.49	6.66	6.41	6.51
6084	NASDAQ	STAA	Thu, Jul 21, 2016	6.55	6.77	6.43	6.47
6083	NASDAQ	STAA	Wed, Jul 20, 2016	6.47	6.70	6.22	6.55
6082	NASDAQ	STAA	Tue, Jul 19, 2016	6.51	6.63	6.44	6.46
6081	NASDAQ	STAA	Mon, Jul 18, 2016	6.48	6.72	6.26	6.54
6080	NASDAQ	STAA	Fri, Jul 15, 2016	6.37	6.55	6.33	6.54
6079	NASDAQ	STAA	Thu, Jul 14, 2016	6.27	6.38	6.23	6.31
6078	NASDAQ	STAA	Wed, Jul 13, 2016	6.29	6.40	6.20	6.22
6077	NASDAQ	STAA	Tue, Jul 12, 2016	6.35	6.38	6.19	6.24
6076	NASDAQ	STAA	Mon, Jul 11, 2016	6.01	6.37	5.89	6.31
6075	NASDAQ	STAA	Fri, Jul 8, 2016	5.81	5.99	5.80	5.99
6074	NASDAQ	STAA	Thu, Jul 7, 2016	5.66	5.82	5.60	5.76
6073	NASDAQ	STAA	Wed, Jul 6, 2016	5.56	5.67	5.42	5.65
6072	NASDAQ	STAA	Tue, Jul 5, 2016	5.77	5.94	5.53	5.61
6071	NASDAQ	STAA	Fri, Jul 1, 2016	5.54	6.07	5.49	5.80
6070	NASDAQ	STAA	Thu, Jun 30, 2016	5.28	5.52	5.28	5.51
6069	NASDAQ	STAA	Wed, Jun 29, 2016	5.30	5.32	5.22	5.30
6068	NASDAQ	STAA	Tue, Jun 28, 2016	5.23	5.53	5.17	5.26
6067	NASDAQ	STAA	Mon, Jun 27, 2016	5.50	5.71	5.12	5.22
6066	NASDAQ	STAA	Fri, Jun 24, 2016	5.49	5.58	5.29	5.54
6065	NASDAQ	STAA	Thu, Jun 23, 2016	5.26	5.62	5.26	5.62
6064	NASDAQ	STAA	Wed, Jun 22, 2016	5.41	5.44	5.25	5.26
6063	NASDAQ	STAA	Tue, Jun 21, 2016	5.60	5.60	5.32	5.41
6062	NASDAQ	STAA	Mon, Jun 20, 2016	5.50	5.61	5.46	5.60
6061	NASDAQ	STAA	Fri, Jun 17, 2016	5.53	5.55	5.42	5.46
6060	NASDAQ	STAA	Thu, Jun 16, 2016	5.61	5.61	5.45	5.57
6059	NASDAQ	STAA	Wed, Jun 15, 2016	5.63	5.82	5.55	5.62
6058	NASDAQ	STAA	Tue, Jun 14, 2016	5.94	5.94	5.52	5.59
6057	NASDAQ	STAA	Mon, Jun 13, 2016	5.39	6.06	5.34	5.90
6056	NASDAQ	STAA	Fri, Jun 10, 2016	5.53	5.62	5.26	5.36
6055	NASDAQ	STAA	Thu, Jun 9, 2016	5.82	5.83	5.44	5.49
6054	NASDAQ	STAA	Wed, Jun 8, 2016	5.99	6.00	5.80	5.84
6053	NASDAQ	STAA	Tue, Jun 7, 2016	5.97	6.00	5.81	5.91
6052	NASDAQ	STAA	Mon, Jun 6, 2016	5.71	5.95	5.66	5.91
6051	NASDAQ	STAA	Fri, Jun 3, 2016	5.61	5.76	5.59	5.70
6050	NASDAQ	STAA	Thu, Jun 2, 2016	5.45	5.63	5.37	5.62
6049	NASDAQ	STAA	Wed, Jun 1, 2016	5.40	5.52	5.21	5.45
6048	NASDAQ	STAA	Tue, May 31, 2016	5.50	5.55	5.36	5.43
6047	NASDAQ	STAA	Fri, May 27, 2016	5.43	5.53	5.37	5.43
6046	NASDAQ	STAA	Thu, May 26, 2016	5.65	5.70	5.42	5.45
6045	NASDAQ	STAA	Wed, May 25, 2016	5.17	5.65	5.06	5.62
6044	NASDAQ	STAA	Tue, May 24, 2016	5.30	5.33	5.07	5.12
6043	NASDAQ	STAA	Mon, May 23, 2016	5.33	5.34	5.24	5.25
6042	NASDAQ	STAA	Fri, May 20, 2016	5.37	5.49	5.26	5.34
6041	NASDAQ	STAA	Thu, May 19, 2016	5.49	5.54	5.30	5.33
6040	NASDAQ	STAA	Wed, May 18, 2016	5.40	5.73	5.21	5.50
6039	NASDAQ	STAA	Tue, May 17, 2016	5.17	5.60	5.13	5.24
6038	NASDAQ	STAA	Mon, May 16, 2016	5.42	5.55	4.98	5.12
6037	NASDAQ	STAA	Fri, May 13, 2016	5.69	5.88	5.40	5.42
6036	NASDAQ	STAA	Thu, May 12, 2016	6.83	6.98	5.43	5.65
6035	NASDAQ	STAA	Wed, May 11, 2016	7.30	7.63	7.25	7.44
6034	NASDAQ	STAA	Tue, May 10, 2016	7.34	7.51	7.22	7.28
6033	NASDAQ	STAA	Mon, May 9, 2016	7.31	7.40	7.25	7.30
6032	NASDAQ	STAA	Fri, May 6, 2016	7.47	7.51	7.25	7.32
6031	NASDAQ	STAA	Thu, May 5, 2016	7.67	7.78	7.50	7.55
6030	NASDAQ	STAA	Wed, May 4, 2016	7.55	7.74	7.55	7.63
6029	NASDAQ	STAA	Tue, May 3, 2016	7.63	7.74	7.51	7.64
6028	NASDAQ	STAA	Mon, May 2, 2016	7.70	7.74	7.58	7.63
6027	NASDAQ	STAA	Fri, Apr 29, 2016	7.67	7.82	7.66	7.71
6026	NASDAQ	STAA	Thu, Apr 28, 2016	7.81	7.86	7.66	7.68
6025	NASDAQ	STAA	Wed, Apr 27, 2016	7.84	7.88	7.69	7.82
6024	NASDAQ	STAA	Tue, Apr 26, 2016	7.92	8.02	7.80	7.85
6023	NASDAQ	STAA	Mon, Apr 25, 2016	8.20	8.20	7.64	7.87
6022	NASDAQ	STAA	Fri, Apr 22, 2016	7.64	7.82	7.61	7.78
6021	NASDAQ	STAA	Thu, Apr 21, 2016	7.76	7.76	7.59	7.60
6020	NASDAQ	STAA	Wed, Apr 20, 2016	7.82	7.82	7.66	7.74
6019	NASDAQ	STAA	Tue, Apr 19, 2016	8.00	8.00	7.60	7.79
6018	NASDAQ	STAA	Mon, Apr 18, 2016	7.79	8.02	7.57	7.97
6017	NASDAQ	STAA	Fri, Apr 15, 2016	7.64	7.86	7.57	7.78
6016	NASDAQ	STAA	Thu, Apr 14, 2016	7.79	7.82	7.67	7.68
6015	NASDAQ	STAA	Wed, Apr 13, 2016	7.87	7.87	7.66	7.76
6014	NASDAQ	STAA	Tue, Apr 12, 2016	7.78	8.04	7.71	7.84
6013	NASDAQ	STAA	Mon, Apr 11, 2016	7.70	7.92	7.48	7.90
6012	NASDAQ	STAA	Fri, Apr 8, 2016	7.59	7.74	7.50	7.70
6011	NASDAQ	STAA	Thu, Apr 7, 2016	7.42	7.65	7.36	7.54
6010	NASDAQ	STAA	Wed, Apr 6, 2016	7.45	7.59	7.37	7.48
6009	NASDAQ	STAA	Tue, Apr 5, 2016	7.36	7.36	7.36	7.40
6008	NASDAQ	STAA	Mon, Apr 4, 2016	7.39	7.48	7.30	7.36
6007	NASDAQ	STAA	Fri, Apr 1, 2016	7.32	7.40	7.23	7.37
6006	NASDAQ	STAA	Thu, Mar 31, 2016	7.30	7.40	7.28	7.28
6005	NASDAQ	STAA	Wed, Mar 30, 2016	7.47	7.48	7.28	7.28
6004	NASDAQ	STAA	Tue, Mar 29, 2016	7.05	7.42	7.05	7.18
6003	NASDAQ	STAA	Mon, Mar 28, 2016	7.08	7.22	7.04	7.20
6002	NASDAQ	STAA	Thu, Mar 24, 2016	7.12	7.12	7.12	7.08
6001	NASDAQ	STAA	Wed, Mar 23, 2016	7.44	7.46	7.10	7.12
6000	NASDAQ	STAA	Tue, Mar 22, 2016	7.16	7.44	7.04	7.40
5999	NASDAQ	STAA	Mon, Mar 21, 2016	7.57	7.57	7.14	7.21
5998	NASDAQ	STAA	Fri, Mar 18, 2016	7.19	7.55	7.11	7.52
5997	NASDAQ	STAA	Thu, Mar 17, 2016	7.06	7.28	6.92	7.14
5996	NASDAQ	STAA	Wed, Mar 16, 2016	7.10	7.23	7.00	7.09
5995	NASDAQ	STAA	Tue, Mar 15, 2016	7.01	7.01	7.01	7.17
5994	NASDAQ	STAA	Mon, Mar 14, 2016	7.14	7.23	6.91	7.01
5993	NASDAQ	STAA	Fri, Mar 11, 2016	7.15	7.23	6.98	7.18
5992	NASDAQ	STAA	Thu, Mar 10, 2016	7.33	7.34	7.00	7.32
5991	NASDAQ	STAA	Wed, Mar 9, 2016	7.17	7.17	7.17	7.32
5990	NASDAQ	STAA	Tue, Mar 8, 2016	7.59	7.65	7.16	7.60
5989	NASDAQ	STAA	Mon, Mar 7, 2016	7.37	7.69	7.33	7.60
5988	NASDAQ	STAA	Fri, Mar 4, 2016	7.26	7.26	7.26	7.36
5987	NASDAQ	STAA	Thu, Mar 3, 2016	6.50	6.50	6.50	7.26
5986	NASDAQ	STAA	Wed, Mar 2, 2016	6.33	6.41	6.18	6.33
5985	NASDAQ	STAA	Tue, Mar 1, 2016	6.23	6.23	6.23	6.20
5984	NASDAQ	STAA	Mon, Feb 29, 2016	6.27	6.54	6.20	6.23
5983	NASDAQ	STAA	Fri, Feb 26, 2016	6.26	6.39	6.15	6.27
5982	NASDAQ	STAA	Thu, Feb 25, 2016	6.20	6.39	6.03	6.20
5981	NASDAQ	STAA	Wed, Feb 24, 2016	6.17	6.32	6.14	6.20
5980	NASDAQ	STAA	Tue, Feb 23, 2016	6.27	6.50	6.03	6.25
5979	NASDAQ	STAA	Mon, Feb 22, 2016	6.32	6.42	6.24	6.30
5978	NASDAQ	STAA	Fri, Feb 19, 2016	6.24	6.32	6.00	6.27
5977	NASDAQ	STAA	Thu, Feb 18, 2016	6.48	6.48	6.24	6.25
5976	NASDAQ	STAA	Wed, Feb 17, 2016	6.37	6.53	6.29	6.51
5975	NASDAQ	STAA	Tue, Feb 16, 2016	6.35	6.55	6.26	6.30
5974	NASDAQ	STAA	Fri, Feb 12, 2016	6.31	6.39	6.07	6.28
5973	NASDAQ	STAA	Thu, Feb 11, 2016	6.18	6.39	6.01	6.24
5972	NASDAQ	STAA	Wed, Feb 10, 2016	6.25	6.43	6.22	6.26
5971	NASDAQ	STAA	Tue, Feb 9, 2016	6.11	6.36	6.11	6.19
5970	NASDAQ	STAA	Mon, Feb 8, 2016	6.11	6.26	6.04	6.20
5969	NASDAQ	STAA	Fri, Feb 5, 2016	6.49	6.50	6.14	6.17
5968	NASDAQ	STAA	Thu, Feb 4, 2016	6.48	6.54	6.46	6.50
5967	NASDAQ	STAA	Wed, Feb 3, 2016	6.42	6.57	6.29	6.49
5966	NASDAQ	STAA	Tue, Feb 2, 2016	6.44	6.55	6.31	6.36
5965	NASDAQ	STAA	Mon, Feb 1, 2016	6.49	6.56	6.42	6.49
5964	NASDAQ	STAA	Fri, Jan 29, 2016	6.45	6.60	6.41	6.53
5963	NASDAQ	STAA	Thu, Jan 28, 2016	6.60	6.75	6.44	6.47
5962	NASDAQ	STAA	Wed, Jan 27, 2016	6.66	6.74	6.47	6.54
5961	NASDAQ	STAA	Tue, Jan 26, 2016	6.81	6.82	6.60	6.70
5960	NASDAQ	STAA	Mon, Jan 25, 2016	6.83	7.03	6.73	6.75
5959	NASDAQ	STAA	Fri, Jan 22, 2016	6.98	7.22	6.77	6.88
5958	NASDAQ	STAA	Thu, Jan 21, 2016	7.11	7.11	6.83	6.87
5957	NASDAQ	STAA	Wed, Jan 20, 2016	6.71	7.19	6.71	7.07
5956	NASDAQ	STAA	Tue, Jan 19, 2016	6.90	6.93	6.67	6.78
5955	NASDAQ	STAA	Fri, Jan 15, 2016	6.62	6.87	6.56	6.79
5954	NASDAQ	STAA	Thu, Jan 14, 2016	6.84	7.06	6.79	6.83
5953	NASDAQ	STAA	Wed, Jan 13, 2016	6.96	7.17	6.64	6.79
5952	NASDAQ	STAA	Tue, Jan 12, 2016	6.95	7.09	6.85	6.90
5951	NASDAQ	STAA	Mon, Jan 11, 2016	6.87	6.99	6.81	6.86
5950	NASDAQ	STAA	Fri, Jan 8, 2016	6.85	7.05	6.78	6.85
5949	NASDAQ	STAA	Thu, Jan 7, 2016	7.04	7.10	6.80	6.81
5948	NASDAQ	STAA	Wed, Jan 6, 2016	7.04	7.15	7.04	7.05
5947	NASDAQ	STAA	Tue, Jan 5, 2016	7.18	7.25	7.06	7.11
5946	NASDAQ	STAA	Mon, Jan 4, 2016	7.14	7.22	7.04	7.12
5945	NASDAQ	STAA	Thu, Dec 31, 2015	7.14	7.30	7.11	7.14
5944	NASDAQ	STAA	Wed, Dec 30, 2015	7.28	7.44	7.10	7.16
5943	NASDAQ	STAA	Tue, Dec 29, 2015	7.21	7.42	7.21	7.27
5942	NASDAQ	STAA	Mon, Dec 28, 2015	7.39	7.48	7.11	7.15
5941	NASDAQ	STAA	Thu, Dec 24, 2015	7.56	7.66	7.37	7.39
5940	NASDAQ	STAA	Wed, Dec 23, 2015	7.58	7.60	7.45	7.52
5939	NASDAQ	STAA	Tue, Dec 22, 2015	7.42	7.55	7.20	7.46
5938	NASDAQ	STAA	Mon, Dec 21, 2015	7.41	7.44	7.28	7.41
5937	NASDAQ	STAA	Fri, Dec 18, 2015	7.57	7.77	7.36	7.41
5936	NASDAQ	STAA	Thu, Dec 17, 2015	7.81	7.92	7.58	7.61
5935	NASDAQ	STAA	Wed, Dec 16, 2015	7.66	7.82	7.61	7.77
5934	NASDAQ	STAA	Tue, Dec 15, 2015	7.61	7.69	7.46	7.56
5933	NASDAQ	STAA	Mon, Dec 14, 2015	7.63	7.74	7.46	7.57
5932	NASDAQ	STAA	Fri, Dec 11, 2015	7.83	8.07	7.58	7.58
5931	NASDAQ	STAA	Thu, Dec 10, 2015	7.99	8.19	7.96	8.05
5930	NASDAQ	STAA	Wed, Dec 9, 2015	8.07	8.17	7.97	8.08
5929	NASDAQ	STAA	Tue, Dec 8, 2015	8.05	8.21	8.04	8.12
5928	NASDAQ	STAA	Mon, Dec 7, 2015	8.16	8.19	7.97	8.17
5927	NASDAQ	STAA	Fri, Dec 4, 2015	7.89	8.21	7.78	8.19
5926	NASDAQ	STAA	Thu, Dec 3, 2015	8.14	8.19	7.84	7.91
5925	NASDAQ	STAA	Wed, Dec 2, 2015	8.20	8.21	8.05	8.09
5924	NASDAQ	STAA	Tue, Dec 1, 2015	8.43	8.51	8.14	8.22
5923	NASDAQ	STAA	Mon, Nov 30, 2015	8.48	8.52	8.27	8.39
5922	NASDAQ	STAA	Fri, Nov 27, 2015	8.50	8.72	8.44	8.48
5921	NASDAQ	STAA	Wed, Nov 25, 2015	8.53	8.66	8.45	8.50
5920	NASDAQ	STAA	Tue, Nov 24, 2015	8.70	8.80	8.30	8.53
5919	NASDAQ	STAA	Mon, Nov 23, 2015	8.73	8.85	8.57	8.68
5918	NASDAQ	STAA	Fri, Nov 20, 2015	8.45	8.96	8.45	8.79
5917	NASDAQ	STAA	Thu, Nov 19, 2015	8.23	8.42	8.11	8.40
5916	NASDAQ	STAA	Wed, Nov 18, 2015	8.28	8.29	7.91	8.23
5915	NASDAQ	STAA	Tue, Nov 17, 2015	8.26	8.38	7.90	8.25
5914	NASDAQ	STAA	Mon, Nov 16, 2015	8.05	8.25	7.72	8.23
5913	NASDAQ	STAA	Fri, Nov 13, 2015	7.99	8.39	7.84	8.06
5912	NASDAQ	STAA	Thu, Nov 12, 2015	8.34	8.40	8.00	8.06
5911	NASDAQ	STAA	Wed, Nov 11, 2015	8.60	8.60	8.25	8.43
5910	NASDAQ	STAA	Tue, Nov 10, 2015	8.65	8.71	8.55	8.61
5909	NASDAQ	STAA	Mon, Nov 9, 2015	8.54	8.80	8.40	8.72
5908	NASDAQ	STAA	Fri, Nov 6, 2015	8.44	8.56	8.27	8.52
5907	NASDAQ	STAA	Thu, Nov 5, 2015	8.50	8.60	8.36	8.50
5906	NASDAQ	STAA	Wed, Nov 4, 2015	8.50	8.67	8.34	8.49
5905	NASDAQ	STAA	Tue, Nov 3, 2015	8.50	8.61	8.16	8.52
5904	NASDAQ	STAA	Mon, Nov 2, 2015	8.17	8.57	8.08	8.49
5903	NASDAQ	STAA	Fri, Oct 30, 2015	8.40	8.40	7.98	8.15
5902	NASDAQ	STAA	Thu, Oct 29, 2015	8.80	9.21	8.25	8.45
5901	NASDAQ	STAA	Wed, Oct 28, 2015	7.54	8.27	7.22	8.27
5900	NASDAQ	STAA	Tue, Oct 27, 2015	7.41	7.55	7.22	7.48
5899	NASDAQ	STAA	Mon, Oct 26, 2015	7.92	8.21	7.40	7.46
5898	NASDAQ	STAA	Fri, Oct 23, 2015	8.07	8.21	7.86	7.95
5897	NASDAQ	STAA	Thu, Oct 22, 2015	8.03	8.25	7.86	7.95
5896	NASDAQ	STAA	Wed, Oct 21, 2015	8.22	8.22	7.99	8.00
5895	NASDAQ	STAA	Tue, Oct 20, 2015	8.60	8.65	8.14	8.22
5894	NASDAQ	STAA	Mon, Oct 19, 2015	8.59	8.79	8.49	8.57
5893	NASDAQ	STAA	Fri, Oct 16, 2015	8.97	8.97	8.62	8.66
5892	NASDAQ	STAA	Thu, Oct 15, 2015	8.40	8.95	8.35	8.94
5891	NASDAQ	STAA	Wed, Oct 14, 2015	8.50	8.88	8.33	8.35
5890	NASDAQ	STAA	Tue, Oct 13, 2015	8.55	8.76	8.51	8.59
5889	NASDAQ	STAA	Mon, Oct 12, 2015	8.49	8.64	8.36	8.62
5888	NASDAQ	STAA	Fri, Oct 9, 2015	8.70	8.83	8.41	8.52
5887	NASDAQ	STAA	Thu, Oct 8, 2015	8.39	8.80	8.29	8.63
5886	NASDAQ	STAA	Wed, Oct 7, 2015	8.20	8.76	8.12	8.40
5885	NASDAQ	STAA	Tue, Oct 6, 2015	8.28	8.44	8.10	8.12
5884	NASDAQ	STAA	Mon, Oct 5, 2015	7.90	8.37	7.90	8.32
5883	NASDAQ	STAA	Fri, Oct 2, 2015	7.35	7.91	7.35	7.85
5882	NASDAQ	STAA	Thu, Oct 1, 2015	7.72	7.76	7.33	7.41
5881	NASDAQ	STAA	Wed, Sep 30, 2015	7.27	7.79	7.22	7.76
5880	NASDAQ	STAA	Tue, Sep 29, 2015	7.14	7.26	6.96	7.17
5879	NASDAQ	STAA	Mon, Sep 28, 2015	7.08	7.16	6.96	7.14
5878	NASDAQ	STAA	Fri, Sep 25, 2015	7.46	7.46	6.84	7.14
5877	NASDAQ	STAA	Thu, Sep 24, 2015	7.36	7.44	7.08	7.36
5876	NASDAQ	STAA	Wed, Sep 23, 2015	7.68	7.74	7.26	7.41
5875	NASDAQ	STAA	Tue, Sep 22, 2015	7.77	7.85	7.64	7.72
5874	NASDAQ	STAA	Mon, Sep 21, 2015	8.19	8.38	7.82	7.89
5873	NASDAQ	STAA	Fri, Sep 18, 2015	8.25	8.61	8.05	8.11
5872	NASDAQ	STAA	Thu, Sep 17, 2015	8.10	8.54	8.10	8.26
5871	NASDAQ	STAA	Wed, Sep 16, 2015	8.00	8.21	7.94	8.15
5870	NASDAQ	STAA	Tue, Sep 15, 2015	7.96	8.06	7.89	7.95
5869	NASDAQ	STAA	Mon, Sep 14, 2015	8.15	8.17	7.78	7.94
5868	NASDAQ	STAA	Fri, Sep 11, 2015	7.95	8.25	7.95	8.15
5867	NASDAQ	STAA	Thu, Sep 10, 2015	7.91	8.10	7.87	8.02
5866	NASDAQ	STAA	Wed, Sep 9, 2015	8.05	8.21	7.93	7.94
5865	NASDAQ	STAA	Tue, Sep 8, 2015	7.84	8.00	7.54	7.96
5864	NASDAQ	STAA	Fri, Sep 4, 2015	7.35	7.92	7.35	7.70
5863	NASDAQ	STAA	Thu, Sep 3, 2015	7.61	7.78	7.41	7.45
5862	NASDAQ	STAA	Wed, Sep 2, 2015	7.56	7.63	7.45	7.60
5861	NASDAQ	STAA	Tue, Sep 1, 2015	7.86	7.86	7.39	7.45
5860	NASDAQ	STAA	Mon, Aug 31, 2015	8.05	8.21	7.90	7.99
5859	NASDAQ	STAA	Fri, Aug 28, 2015	8.00	8.22	7.91	8.09
5858	NASDAQ	STAA	Thu, Aug 27, 2015	7.93	8.19	7.57	8.06
5857	NASDAQ	STAA	Wed, Aug 26, 2015	7.45	7.85	7.31	7.78
5856	NASDAQ	STAA	Tue, Aug 25, 2015	7.47	7.57	7.20	7.27
5855	NASDAQ	STAA	Mon, Aug 24, 2015	7.24	7.66	7.05	7.26
5854	NASDAQ	STAA	Fri, Aug 21, 2015	6.74	7.33	6.74	7.24
5853	NASDAQ	STAA	Thu, Aug 20, 2015	7.15	7.20	6.90	6.93
5852	NASDAQ	STAA	Wed, Aug 19, 2015	7.41	7.44	7.16	7.20
5851	NASDAQ	STAA	Tue, Aug 18, 2015	7.64	7.80	7.42	7.46
5850	NASDAQ	STAA	Mon, Aug 17, 2015	7.72	7.89	7.53	7.64
5849	NASDAQ	STAA	Fri, Aug 14, 2015	7.58	8.02	7.49	7.75
5848	NASDAQ	STAA	Thu, Aug 13, 2015	7.93	7.95	7.53	7.58
5847	NASDAQ	STAA	Wed, Aug 12, 2015	7.80	8.03	7.63	7.87
5846	NASDAQ	STAA	Tue, Aug 11, 2015	8.11	8.81	7.75	7.85
5845	NASDAQ	STAA	Mon, Aug 10, 2015	7.86	8.42	7.84	8.19
5844	NASDAQ	STAA	Fri, Aug 7, 2015	8.05	8.12	7.72	7.78
5843	NASDAQ	STAA	Thu, Aug 6, 2015	7.98	8.19	7.30	8.12
5842	NASDAQ	STAA	Wed, Aug 5, 2015	7.95	8.57	7.95	8.06
5841	NASDAQ	STAA	Tue, Aug 4, 2015	8.22	8.73	8.03	8.09
5840	NASDAQ	STAA	Mon, Aug 3, 2015	8.79	9.01	8.13	8.19
5839	NASDAQ	STAA	Fri, Jul 31, 2015	9.03	9.10	8.65	8.77
5838	NASDAQ	STAA	Thu, Jul 30, 2015	9.03	9.12	8.81	9.06
5837	NASDAQ	STAA	Wed, Jul 29, 2015	8.84	9.16	8.84	8.89
5836	NASDAQ	STAA	Tue, Jul 28, 2015	8.71	8.96	8.62	8.95
5835	NASDAQ	STAA	Mon, Jul 27, 2015	8.89	8.89	8.61	8.64
5834	NASDAQ	STAA	Fri, Jul 24, 2015	9.30	9.30	8.86	8.87
5833	NASDAQ	STAA	Thu, Jul 23, 2015	9.43	9.44	9.22	9.23
5832	NASDAQ	STAA	Wed, Jul 22, 2015	9.35	9.57	9.28	9.31
5831	NASDAQ	STAA	Tue, Jul 21, 2015	9.30	9.68	8.91	9.30
5830	NASDAQ	STAA	Mon, Jul 20, 2015	9.66	9.66	9.22	9.28
5829	NASDAQ	STAA	Fri, Jul 17, 2015	9.42	9.64	9.42	9.61
5828	NASDAQ	STAA	Thu, Jul 16, 2015	9.52	9.64	9.38	9.46
5827	NASDAQ	STAA	Wed, Jul 15, 2015	9.69	9.86	9.42	9.45
5826	NASDAQ	STAA	Tue, Jul 14, 2015	9.10	9.61	9.09	9.58
5825	NASDAQ	STAA	Mon, Jul 13, 2015	9.08	9.33	8.94	9.08
5824	NASDAQ	STAA	Fri, Jul 10, 2015	9.32	9.69	8.99	9.01
5823	NASDAQ	STAA	Thu, Jul 9, 2015	9.23	9.63	9.17	9.22
5822	NASDAQ	STAA	Wed, Jul 8, 2015	9.05	9.58	8.94	9.31
5821	NASDAQ	STAA	Tue, Jul 7, 2015	9.23	9.58	8.88	9.11
5820	NASDAQ	STAA	Mon, Jul 6, 2015	9.11	9.33	9.11	9.19
5819	NASDAQ	STAA	Thu, Jul 2, 2015	9.50	9.51	9.31	9.36
5818	NASDAQ	STAA	Wed, Jul 1, 2015	9.60	9.75	9.36	9.43
5817	NASDAQ	STAA	Tue, Jun 30, 2015	9.77	9.88	9.59	9.66
5816	NASDAQ	STAA	Mon, Jun 29, 2015	10.28	10.42	9.75	9.76
5815	NASDAQ	STAA	Fri, Jun 26, 2015	10.36	10.36	10.05	10.34
5814	NASDAQ	STAA	Thu, Jun 25, 2015	10.27	10.42	10.18	10.27
5813	NASDAQ	STAA	Wed, Jun 24, 2015	10.37	10.40	10.11	10.27
5812	NASDAQ	STAA	Tue, Jun 23, 2015	10.54	10.54	10.28	10.40
5811	NASDAQ	STAA	Mon, Jun 22, 2015	10.47	10.75	10.37	10.59
5810	NASDAQ	STAA	Fri, Jun 19, 2015	10.33	10.54	10.33	10.39
5809	NASDAQ	STAA	Thu, Jun 18, 2015	10.17	10.47	10.17	10.30
5808	NASDAQ	STAA	Wed, Jun 17, 2015	10.45	10.49	10.25	10.26
5807	NASDAQ	STAA	Tue, Jun 16, 2015	10.45	10.55	10.25	10.41
5806	NASDAQ	STAA	Mon, Jun 15, 2015	10.55	10.72	10.32	10.46
5805	NASDAQ	STAA	Fri, Jun 12, 2015	10.55	10.76	10.52	10.63
5804	NASDAQ	STAA	Thu, Jun 11, 2015	10.63	10.75	10.43	10.57
5803	NASDAQ	STAA	Wed, Jun 10, 2015	9.94	10.75	9.94	10.59
5802	NASDAQ	STAA	Tue, Jun 9, 2015	10.04	10.04	9.74	9.87
5801	NASDAQ	STAA	Mon, Jun 8, 2015	9.55	10.24	9.48	10.04
5800	NASDAQ	STAA	Fri, Jun 5, 2015	9.54	9.62	9.34	9.60
5799	NASDAQ	STAA	Thu, Jun 4, 2015	9.48	9.58	9.34	9.53
5798	NASDAQ	STAA	Wed, Jun 3, 2015	9.17	9.56	9.06	9.54
5797	NASDAQ	STAA	Tue, Jun 2, 2015	9.25	9.40	9.11	9.13
5796	NASDAQ	STAA	Mon, Jun 1, 2015	9.38	9.45	9.15	9.33
5795	NASDAQ	STAA	Fri, May 29, 2015	9.10	9.43	9.00	9.34
5794	NASDAQ	STAA	Thu, May 28, 2015	9.16	9.44	8.97	9.20
5793	NASDAQ	STAA	Wed, May 27, 2015	9.18	9.47	9.04	9.42
5792	NASDAQ	STAA	Tue, May 26, 2015	8.95	9.25	8.78	9.15
5791	NASDAQ	STAA	Fri, May 22, 2015	9.08	9.18	8.87	9.02
5790	NASDAQ	STAA	Thu, May 21, 2015	9.12	9.37	8.90	9.08
5789	NASDAQ	STAA	Wed, May 20, 2015	9.29	9.42	9.10	9.14
5788	NASDAQ	STAA	Tue, May 19, 2015	9.51	9.55	9.22	9.26
5787	NASDAQ	STAA	Mon, May 18, 2015	9.54	9.70	9.45	9.52
5786	NASDAQ	STAA	Fri, May 15, 2015	9.50	9.59	9.31	9.56
5785	NASDAQ	STAA	Thu, May 14, 2015	9.13	9.50	9.00	9.49
5784	NASDAQ	STAA	Wed, May 13, 2015	8.80	9.18	8.68	9.10
5783	NASDAQ	STAA	Tue, May 12, 2015	8.63	8.93	8.43	8.84
5782	NASDAQ	STAA	Mon, May 11, 2015	8.76	9.01	8.62	8.66
5781	NASDAQ	STAA	Fri, May 8, 2015	8.73	8.81	8.58	8.73
5780	NASDAQ	STAA	Thu, May 7, 2015	8.67	8.77	8.54	8.64
5779	NASDAQ	STAA	Wed, May 6, 2015	8.96	9.00	8.62	8.70
5778	NASDAQ	STAA	Tue, May 5, 2015	8.97	9.08	8.80	8.98
5777	NASDAQ	STAA	Mon, May 4, 2015	8.71	9.19	8.71	8.95
5776	NASDAQ	STAA	Fri, May 1, 2015	8.88	9.20	8.67	8.73
5775	NASDAQ	STAA	Thu, Apr 30, 2015	9.74	9.94	8.74	8.85
5774	NASDAQ	STAA	Wed, Apr 29, 2015	9.28	9.34	9.04	9.25
5773	NASDAQ	STAA	Tue, Apr 28, 2015	9.36	9.43	9.20	9.41
5772	NASDAQ	STAA	Mon, Apr 27, 2015	9.13	9.48	9.13	9.30
5771	NASDAQ	STAA	Fri, Apr 24, 2015	9.17	9.34	9.03	9.14
5770	NASDAQ	STAA	Thu, Apr 23, 2015	9.00	9.15	8.88	9.12
5769	NASDAQ	STAA	Wed, Apr 22, 2015	8.97	9.03	8.68	9.01
5768	NASDAQ	STAA	Tue, Apr 21, 2015	9.26	9.37	8.90	9.01
5767	NASDAQ	STAA	Mon, Apr 20, 2015	9.13	9.27	8.92	9.25
5766	NASDAQ	STAA	Fri, Apr 17, 2015	9.34	9.52	9.03	9.10
5765	NASDAQ	STAA	Thu, Apr 16, 2015	9.11	9.48	8.97	9.37
5764	NASDAQ	STAA	Wed, Apr 15, 2015	8.66	9.08	8.53	9.00
5763	NASDAQ	STAA	Tue, Apr 14, 2015	8.72	8.76	8.43	8.64
5762	NASDAQ	STAA	Mon, Apr 13, 2015	8.38	8.76	8.33	8.73
5761	NASDAQ	STAA	Fri, Apr 10, 2015	8.75	8.83	8.20	8.36
5760	NASDAQ	STAA	Thu, Apr 9, 2015	7.36	8.69	7.38	8.68
5759	NASDAQ	STAA	Wed, Apr 8, 2015	7.35	7.41	7.26	7.35
5758	NASDAQ	STAA	Tue, Apr 7, 2015	7.28	7.46	7.22	7.35
5757	NASDAQ	STAA	Mon, Apr 6, 2015	7.20	7.41	7.11	7.29
5756	NASDAQ	STAA	Thu, Apr 2, 2015	7.04	7.37	7.04	7.25
5755	NASDAQ	STAA	Wed, Apr 1, 2015	7.43	7.51	7.10	7.32
5754	NASDAQ	STAA	Tue, Mar 31, 2015	7.51	7.61	7.17	7.43
5753	NASDAQ	STAA	Mon, Mar 30, 2015	7.44	7.58	7.33	7.51
5752	NASDAQ	STAA	Fri, Mar 27, 2015	7.29	7.40	7.07	7.38
5751	NASDAQ	STAA	Thu, Mar 26, 2015	7.23	7.26	7.07	7.25
5750	NASDAQ	STAA	Wed, Mar 25, 2015	7.25	7.41	7.18	7.26
5749	NASDAQ	STAA	Tue, Mar 24, 2015	7.47	7.47	7.18	7.29
5748	NASDAQ	STAA	Mon, Mar 23, 2015	7.35	7.68	7.17	7.46
5747	NASDAQ	STAA	Fri, Mar 20, 2015	7.40	7.52	7.30	7.39
5746	NASDAQ	STAA	Thu, Mar 19, 2015	7.15	7.40	7.15	7.34
5745	NASDAQ	STAA	Wed, Mar 18, 2015	7.21	7.27	7.03	7.16
5744	NASDAQ	STAA	Tue, Mar 17, 2015	7.20	7.26	7.10	7.20
5743	NASDAQ	STAA	Mon, Mar 16, 2015	7.14	7.24	7.07	7.21
5742	NASDAQ	STAA	Fri, Mar 13, 2015	7.22	7.26	6.88	7.08
5741	NASDAQ	STAA	Thu, Mar 12, 2015	7.21	7.34	7.08	7.22
5740	NASDAQ	STAA	Wed, Mar 11, 2015	7.56	7.56	6.97	7.15
5739	NASDAQ	STAA	Tue, Mar 10, 2015	7.17	7.59	6.95	7.56
5738	NASDAQ	STAA	Mon, Mar 9, 2015	7.30	7.30	7.14	7.22
5737	NASDAQ	STAA	Fri, Mar 6, 2015	7.07	7.48	7.05	7.28
5736	NASDAQ	STAA	Thu, Mar 5, 2015	7.30	7.45	7.06	7.14
5735	NASDAQ	STAA	Wed, Mar 4, 2015	7.74	7.88	7.23	7.31
5734	NASDAQ	STAA	Tue, Mar 3, 2015	6.84	7.88	6.82	7.76
5733	NASDAQ	STAA	Mon, Mar 2, 2015	6.85	6.92	6.56	6.82
5732	NASDAQ	STAA	Fri, Feb 27, 2015	7.73	7.84	6.74	6.86
5731	NASDAQ	STAA	Thu, Feb 26, 2015	6.90	7.95	6.33	7.93
5730	NASDAQ	STAA	Wed, Feb 25, 2015	7.18	7.63	7.05	7.27
5729	NASDAQ	STAA	Tue, Feb 24, 2015	6.41	7.23	6.41	7.20
5728	NASDAQ	STAA	Mon, Feb 23, 2015	6.57	6.61	6.37	6.38
5727	NASDAQ	STAA	Fri, Feb 20, 2015	6.77	6.80	6.57	6.63
5726	NASDAQ	STAA	Thu, Feb 19, 2015	6.82	6.87	6.73	6.75
5725	NASDAQ	STAA	Wed, Feb 18, 2015	6.63	6.90	6.63	6.80
5724	NASDAQ	STAA	Tue, Feb 17, 2015	6.61	6.82	6.61	6.66
5723	NASDAQ	STAA	Fri, Feb 13, 2015	6.81	7.01	6.69	6.76
5722	NASDAQ	STAA	Thu, Feb 12, 2015	6.92	6.99	6.56	6.78
5721	NASDAQ	STAA	Wed, Feb 11, 2015	7.25	7.55	6.56	6.88
5720	NASDAQ	STAA	Tue, Feb 10, 2015	7.52	7.60	7.27	7.41
5719	NASDAQ	STAA	Mon, Feb 9, 2015	7.60	7.67	7.32	7.44
5718	NASDAQ	STAA	Fri, Feb 6, 2015	6.84	7.60	6.75	7.60
5717	NASDAQ	STAA	Thu, Feb 5, 2015	6.84	7.13	6.71	6.81
5716	NASDAQ	STAA	Wed, Feb 4, 2015	6.67	7.05	6.54	6.84
5715	NASDAQ	STAA	Tue, Feb 3, 2015	6.49	6.74	6.39	6.68
5714	NASDAQ	STAA	Mon, Feb 2, 2015	6.04	6.54	6.02	6.45
5713	NASDAQ	STAA	Fri, Jan 30, 2015	5.85	6.18	5.74	6.00
5712	NASDAQ	STAA	Thu, Jan 29, 2015	5.70	5.91	5.58	5.86
5711	NASDAQ	STAA	Wed, Jan 28, 2015	5.80	6.05	5.62	5.71
5710	NASDAQ	STAA	Tue, Jan 27, 2015	5.99	6.56	4.84	5.78
5709	NASDAQ	STAA	Mon, Jan 26, 2015	7.19	7.38	7.06	7.36
5708	NASDAQ	STAA	Fri, Jan 23, 2015	7.17	7.32	7.00	7.17
5707	NASDAQ	STAA	Thu, Jan 22, 2015	7.13	7.26	6.93	7.17
5706	NASDAQ	STAA	Wed, Jan 21, 2015	6.97	7.14	6.80	7.13
5705	NASDAQ	STAA	Tue, Jan 20, 2015	7.30	7.83	6.71	7.00
5704	NASDAQ	STAA	Fri, Jan 16, 2015	7.85	7.94	7.15	7.34
5703	NASDAQ	STAA	Thu, Jan 15, 2015	8.54	8.54	7.87	7.88
5702	NASDAQ	STAA	Wed, Jan 14, 2015	8.38	8.59	8.24	8.51
5701	NASDAQ	STAA	Tue, Jan 13, 2015	8.64	9.16	8.36	8.50
5700	NASDAQ	STAA	Mon, Jan 12, 2015	8.82	8.89	8.45	8.53
5699	NASDAQ	STAA	Fri, Jan 9, 2015	8.99	9.00	8.78	8.88
5698	NASDAQ	STAA	Thu, Jan 8, 2015	9.04	9.15	8.89	8.93
5697	NASDAQ	STAA	Wed, Jan 7, 2015	8.74	9.00	8.74	9.00
5696	NASDAQ	STAA	Tue, Jan 6, 2015	9.14	9.14	8.64	8.68
5695	NASDAQ	STAA	Mon, Jan 5, 2015	9.00	9.52	8.93	9.09
5694	NASDAQ	STAA	Fri, Jan 2, 2015	9.17	9.27	8.87	9.03
5693	NASDAQ	STAA	Wed, Dec 31, 2014	8.98	9.19	8.83	9.11
5692	NASDAQ	STAA	Tue, Dec 30, 2014	9.15	9.20	8.90	8.93
5691	NASDAQ	STAA	Mon, Dec 29, 2014	9.16	9.33	9.13	9.15
5690	NASDAQ	STAA	Fri, Dec 26, 2014	9.17	9.35	9.11	9.18
5689	NASDAQ	STAA	Wed, Dec 24, 2014	9.19	9.29	9.02	9.11
5688	NASDAQ	STAA	Tue, Dec 23, 2014	9.40	9.40	9.09	9.19
5687	NASDAQ	STAA	Mon, Dec 22, 2014	9.06	9.52	9.06	9.32
5686	NASDAQ	STAA	Fri, Dec 19, 2014	9.20	9.37	9.08	9.10
5685	NASDAQ	STAA	Thu, Dec 18, 2014	9.46	9.46	9.17	9.22
5684	NASDAQ	STAA	Wed, Dec 17, 2014	9.23	9.43	9.17	9.30
5683	NASDAQ	STAA	Tue, Dec 16, 2014	8.95	9.36	8.90	9.21
5682	NASDAQ	STAA	Mon, Dec 15, 2014	9.17	9.26	8.90	8.96
5681	NASDAQ	STAA	Fri, Dec 12, 2014	9.00	9.25	8.90	9.12
5680	NASDAQ	STAA	Thu, Dec 11, 2014	8.99	9.34	8.99	9.14
5679	NASDAQ	STAA	Wed, Dec 10, 2014	9.26	9.40	8.93	8.93
5678	NASDAQ	STAA	Tue, Dec 9, 2014	8.95	9.40	8.88	9.31
5677	NASDAQ	STAA	Mon, Dec 8, 2014	9.30	9.31	9.04	9.09
5676	NASDAQ	STAA	Fri, Dec 5, 2014	8.95	9.37	8.80	9.32
5675	NASDAQ	STAA	Thu, Dec 4, 2014	8.99	9.09	8.80	8.86
5674	NASDAQ	STAA	Wed, Dec 3, 2014	9.00	9.32	8.85	8.99
5673	NASDAQ	STAA	Tue, Dec 2, 2014	8.74	9.06	8.37	9.03
5672	NASDAQ	STAA	Mon, Dec 1, 2014	9.20	9.26	8.72	8.74
5671	NASDAQ	STAA	Fri, Nov 28, 2014	9.31	9.46	9.16	9.21
5670	NASDAQ	STAA	Wed, Nov 26, 2014	9.41	9.41	9.12	9.31
5669	NASDAQ	STAA	Tue, Nov 25, 2014	9.77	9.95	9.40	9.42
5668	NASDAQ	STAA	Mon, Nov 24, 2014	9.07	9.68	8.92	9.66
5667	NASDAQ	STAA	Fri, Nov 21, 2014	8.76	9.27	8.67	9.15
5666	NASDAQ	STAA	Thu, Nov 20, 2014	8.59	8.90	8.58	8.85
5665	NASDAQ	STAA	Wed, Nov 19, 2014	8.72	8.76	8.55	8.62
5664	NASDAQ	STAA	Tue, Nov 18, 2014	8.63	8.84	8.58	8.70
5663	NASDAQ	STAA	Mon, Nov 17, 2014	8.66	8.75	8.53	8.60
5662	NASDAQ	STAA	Fri, Nov 14, 2014	8.84	8.89	8.52	8.70
5661	NASDAQ	STAA	Thu, Nov 13, 2014	8.91	8.99	8.70	8.87
5660	NASDAQ	STAA	Wed, Nov 12, 2014	8.80	9.01	8.67	8.87
5659	NASDAQ	STAA	Tue, Nov 11, 2014	8.99	8.99	8.84	8.87
5658	NASDAQ	STAA	Mon, Nov 10, 2014	9.01	9.01	8.78	8.99
5657	NASDAQ	STAA	Fri, Nov 7, 2014	8.90	9.04	8.75	8.95
5656	NASDAQ	STAA	Thu, Nov 6, 2014	8.90	9.00	8.82	8.88
5655	NASDAQ	STAA	Wed, Nov 5, 2014	9.07	9.24	8.82	8.84
5654	NASDAQ	STAA	Tue, Nov 4, 2014	8.96	9.27	8.82	8.91
5653	NASDAQ	STAA	Mon, Nov 3, 2014	9.63	9.63	8.90	8.96
5652	NASDAQ	STAA	Fri, Oct 31, 2014	9.15	9.69	8.90	9.57
5651	NASDAQ	STAA	Thu, Oct 30, 2014	10.88	11.20	10.78	11.04
5650	NASDAQ	STAA	Wed, Oct 29, 2014	11.06	11.09	10.47	10.91
5649	NASDAQ	STAA	Tue, Oct 28, 2014	10.41	11.04	10.28	11.01
5648	NASDAQ	STAA	Mon, Oct 27, 2014	10.37	10.52	10.20	10.37
5647	NASDAQ	STAA	Fri, Oct 24, 2014	10.49	10.73	10.32	10.42
5646	NASDAQ	STAA	Thu, Oct 23, 2014	10.38	10.65	10.21	10.48
5645	NASDAQ	STAA	Wed, Oct 22, 2014	10.46	10.64	10.20	10.24
5644	NASDAQ	STAA	Tue, Oct 21, 2014	11.14	11.40	10.40	10.48
5643	NASDAQ	STAA	Mon, Oct 20, 2014	10.80	10.95	10.75	10.84
5642	NASDAQ	STAA	Fri, Oct 17, 2014	11.41	11.60	10.80	10.88
5641	NASDAQ	STAA	Thu, Oct 16, 2014	11.24	11.61	11.09	11.25
5640	NASDAQ	STAA	Wed, Oct 15, 2014	10.92	11.50	10.91	11.50
5639	NASDAQ	STAA	Tue, Oct 14, 2014	10.78	11.22	10.67	11.11
5638	NASDAQ	STAA	Mon, Oct 13, 2014	10.84	11.29	10.60	10.63
5637	NASDAQ	STAA	Fri, Oct 10, 2014	10.72	11.03	10.63	10.78
5636	NASDAQ	STAA	Thu, Oct 9, 2014	11.38	11.49	10.76	10.79
5635	NASDAQ	STAA	Wed, Oct 8, 2014	11.13	11.48	11.08	11.38
5634	NASDAQ	STAA	Tue, Oct 7, 2014	11.18	11.52	11.02	11.19
5633	NASDAQ	STAA	Mon, Oct 6, 2014	11.50	11.64	11.11	11.28
5632	NASDAQ	STAA	Fri, Oct 3, 2014	11.12	11.51	10.88	11.45
5631	NASDAQ	STAA	Thu, Oct 2, 2014	10.00	11.18	10.00	10.99
5630	NASDAQ	STAA	Wed, Oct 1, 2014	10.60	10.72	9.98	10.03
5629	NASDAQ	STAA	Tue, Sep 30, 2014	11.01	11.04	10.62	10.63
5628	NASDAQ	STAA	Mon, Sep 29, 2014	11.11	11.19	10.88	10.98
5627	NASDAQ	STAA	Fri, Sep 26, 2014	11.02	11.33	10.92	11.30
5626	NASDAQ	STAA	Thu, Sep 25, 2014	11.40	11.43	10.82	10.95
5625	NASDAQ	STAA	Wed, Sep 24, 2014	11.16	11.52	11.15	11.38
5624	NASDAQ	STAA	Tue, Sep 23, 2014	11.16	11.22	11.00	11.15
5623	NASDAQ	STAA	Mon, Sep 22, 2014	11.35	11.35	10.98	11.25
5622	NASDAQ	STAA	Fri, Sep 19, 2014	11.72	11.73	11.21	11.33
5621	NASDAQ	STAA	Thu, Sep 18, 2014	11.65	11.80	11.47	11.65
5620	NASDAQ	STAA	Wed, Sep 17, 2014	11.28	11.85	11.22	11.62
5619	NASDAQ	STAA	Tue, Sep 16, 2014	11.19	11.53	11.15	11.25
5618	NASDAQ	STAA	Mon, Sep 15, 2014	11.64	11.64	11.18	11.21
5617	NASDAQ	STAA	Fri, Sep 12, 2014	11.79	11.88	11.44	11.59
5616	NASDAQ	STAA	Thu, Sep 11, 2014	11.54	11.86	11.44	11.74
5615	NASDAQ	STAA	Wed, Sep 10, 2014	11.32	11.69	11.32	11.64
5614	NASDAQ	STAA	Tue, Sep 9, 2014	11.59	11.79	11.27	11.33
5613	NASDAQ	STAA	Mon, Sep 8, 2014	11.44	11.75	11.44	11.65
5612	NASDAQ	STAA	Fri, Sep 5, 2014	11.21	11.50	11.07	11.43
5611	NASDAQ	STAA	Thu, Sep 4, 2014	11.51	11.70	11.20	11.28
5610	NASDAQ	STAA	Wed, Sep 3, 2014	11.75	11.75	11.41	11.46
5609	NASDAQ	STAA	Tue, Sep 2, 2014	11.61	11.88	11.46	11.69
5608	NASDAQ	STAA	Fri, Aug 29, 2014	11.23	11.60	11.23	11.51
5607	NASDAQ	STAA	Thu, Aug 28, 2014	11.40	11.43	11.16	11.22
5606	NASDAQ	STAA	Wed, Aug 27, 2014	11.53	11.55	11.27	11.42
5605	NASDAQ	STAA	Tue, Aug 26, 2014	11.31	11.53	11.18	11.51
5604	NASDAQ	STAA	Mon, Aug 25, 2014	11.49	11.83	11.21	11.23
5603	NASDAQ	STAA	Fri, Aug 22, 2014	11.46	11.82	11.39	11.42
5602	NASDAQ	STAA	Thu, Aug 21, 2014	11.41	11.65	11.26	11.46
5601	NASDAQ	STAA	Wed, Aug 20, 2014	11.48	11.80	11.24	11.42
5600	NASDAQ	STAA	Tue, Aug 19, 2014	11.60	11.88	11.47	11.54
5599	NASDAQ	STAA	Mon, Aug 18, 2014	11.80	11.91	11.45	11.51
5598	NASDAQ	STAA	Fri, Aug 15, 2014	11.34	11.83	11.18	11.61
5597	NASDAQ	STAA	Thu, Aug 14, 2014	11.00	11.26	10.89	11.22
5596	NASDAQ	STAA	Wed, Aug 13, 2014	10.90	11.15	10.88	10.98
5595	NASDAQ	STAA	Tue, Aug 12, 2014	11.01	11.05	10.72	10.86
5594	NASDAQ	STAA	Mon, Aug 11, 2014	10.78	11.11	10.74	11.04
5593	NASDAQ	STAA	Fri, Aug 8, 2014	10.52	10.80	10.48	10.74
5592	NASDAQ	STAA	Thu, Aug 7, 2014	10.71	10.78	10.43	10.47
5591	NASDAQ	STAA	Wed, Aug 6, 2014	11.05	11.27	10.66	10.71
5590	NASDAQ	STAA	Tue, Aug 5, 2014	10.94	11.16	10.78	11.10
5589	NASDAQ	STAA	Mon, Aug 4, 2014	10.88	11.36	10.69	11.02
5588	NASDAQ	STAA	Fri, Aug 1, 2014	12.29	12.73	10.76	10.86
5587	NASDAQ	STAA	Thu, Jul 31, 2014	13.21	13.22	12.69	12.87
5586	NASDAQ	STAA	Wed, Jul 30, 2014	13.27	13.73	13.07	13.54
5585	NASDAQ	STAA	Tue, Jul 29, 2014	12.62	13.17	12.54	13.08
5584	NASDAQ	STAA	Mon, Jul 28, 2014	12.74	12.78	12.36	12.58
5583	NASDAQ	STAA	Fri, Jul 25, 2014	12.50	12.97	12.40	12.77
5582	NASDAQ	STAA	Thu, Jul 24, 2014	12.87	13.13	12.61	12.63
5581	NASDAQ	STAA	Wed, Jul 23, 2014	13.06	13.20	12.81	12.83
5580	NASDAQ	STAA	Tue, Jul 22, 2014	13.12	13.43	12.96	13.06
5579	NASDAQ	STAA	Mon, Jul 21, 2014	12.95	13.18	12.89	13.06
5578	NASDAQ	STAA	Fri, Jul 18, 2014	12.66	13.03	12.62	13.00
5577	NASDAQ	STAA	Thu, Jul 17, 2014	12.54	12.89	12.54	12.68
5576	NASDAQ	STAA	Wed, Jul 16, 2014	12.57	12.74	12.48	12.69
5575	NASDAQ	STAA	Tue, Jul 15, 2014	12.82	12.94	12.33	12.52
5574	NASDAQ	STAA	Mon, Jul 14, 2014	12.87	12.97	12.65	12.79
5573	NASDAQ	STAA	Fri, Jul 11, 2014	12.34	12.95	12.23	12.67
5572	NASDAQ	STAA	Thu, Jul 10, 2014	12.69	12.97	12.02	12.28
5571	NASDAQ	STAA	Wed, Jul 9, 2014	12.71	13.18	12.71	13.00
5570	NASDAQ	STAA	Tue, Jul 8, 2014	13.77	13.83	12.55	12.70
5569	NASDAQ	STAA	Mon, Jul 7, 2014	14.15	14.17	13.59	13.77
5568	NASDAQ	STAA	Thu, Jul 3, 2014	13.96	14.27	13.70	14.15
5567	NASDAQ	STAA	Wed, Jul 2, 2014	14.93	15.02	13.81	13.85
5566	NASDAQ	STAA	Tue, Jul 1, 2014	16.48	16.48	12.79	14.91
5565	NASDAQ	STAA	Mon, Jun 30, 2014	16.60	16.86	16.40	16.80
5564	NASDAQ	STAA	Fri, Jun 27, 2014	16.29	16.80	16.17	16.69
5563	NASDAQ	STAA	Thu, Jun 26, 2014	16.29	16.49	16.03	16.45
5562	NASDAQ	STAA	Wed, Jun 25, 2014	16.15	16.49	16.00	16.34
5561	NASDAQ	STAA	Tue, Jun 24, 2014	16.55	16.76	16.16	16.25
5560	NASDAQ	STAA	Mon, Jun 23, 2014	16.78	16.78	16.44	16.53
5559	NASDAQ	STAA	Fri, Jun 20, 2014	17.28	17.28	16.34	16.87
5558	NASDAQ	STAA	Thu, Jun 19, 2014	16.58	17.30	16.48	17.15
5557	NASDAQ	STAA	Wed, Jun 18, 2014	16.18	16.62	15.90	16.54
5556	NASDAQ	STAA	Tue, Jun 17, 2014	16.17	16.30	15.76	16.16
5555	NASDAQ	STAA	Mon, Jun 16, 2014	15.80	16.27	15.26	16.22
5554	NASDAQ	STAA	Fri, Jun 13, 2014	16.10	16.34	15.54	15.79
5553	NASDAQ	STAA	Thu, Jun 12, 2014	16.39	16.51	15.94	16.13
5552	NASDAQ	STAA	Wed, Jun 11, 2014	15.95	16.44	15.66	16.39
5551	NASDAQ	STAA	Tue, Jun 10, 2014	15.59	16.01	15.37	16.00
5550	NASDAQ	STAA	Mon, Jun 9, 2014	15.46	16.11	15.30	15.73
5549	NASDAQ	STAA	Fri, Jun 6, 2014	15.54	15.58	15.13	15.50
5548	NASDAQ	STAA	Thu, Jun 5, 2014	14.83	15.50	14.63	15.43
5547	NASDAQ	STAA	Wed, Jun 4, 2014	14.75	14.85	14.57	14.73
5546	NASDAQ	STAA	Tue, Jun 3, 2014	14.92	14.96	14.45	14.79
5545	NASDAQ	STAA	Mon, Jun 2, 2014	15.45	15.65	14.61	14.94
5544	NASDAQ	STAA	Fri, May 30, 2014	15.48	15.56	15.33	15.43
5543	NASDAQ	STAA	Thu, May 29, 2014	15.02	15.61	15.02	15.53
5542	NASDAQ	STAA	Wed, May 28, 2014	15.11	15.29	14.74	15.01
5541	NASDAQ	STAA	Tue, May 27, 2014	14.62	15.29	14.47	15.21
5540	NASDAQ	STAA	Fri, May 23, 2014	14.62	14.88	14.36	14.43
5539	NASDAQ	STAA	Thu, May 22, 2014	14.30	14.80	14.19	14.57
5538	NASDAQ	STAA	Wed, May 21, 2014	14.55	14.71	14.12	14.19
5537	NASDAQ	STAA	Tue, May 20, 2014	14.55	14.73	14.04	14.52
5536	NASDAQ	STAA	Mon, May 19, 2014	14.07	14.61	13.89	14.53
5535	NASDAQ	STAA	Fri, May 16, 2014	14.96	15.20	13.84	14.19
5534	NASDAQ	STAA	Thu, May 15, 2014	14.88	15.03	14.70	14.86
5533	NASDAQ	STAA	Wed, May 14, 2014	15.18	15.46	14.83	14.90
5532	NASDAQ	STAA	Tue, May 13, 2014	15.44	15.44	14.86	15.07
5531	NASDAQ	STAA	Mon, May 12, 2014	14.75	15.59	14.61	15.57
5530	NASDAQ	STAA	Fri, May 9, 2014	14.48	14.58	14.17	14.56
5529	NASDAQ	STAA	Thu, May 8, 2014	15.32	15.58	14.41	14.58
5528	NASDAQ	STAA	Wed, May 7, 2014	15.95	16.53	15.19	15.42
5527	NASDAQ	STAA	Tue, May 6, 2014	16.50	16.55	15.92	15.96
5526	NASDAQ	STAA	Mon, May 5, 2014	17.00	17.01	16.51	16.53
5525	NASDAQ	STAA	Fri, May 2, 2014	16.68	17.30	16.53	17.04
5524	NASDAQ	STAA	Thu, May 1, 2014	17.00	17.02	16.51	16.72
5523	NASDAQ	STAA	Wed, Apr 30, 2014	18.62	18.79	16.87	17.02
5522	NASDAQ	STAA	Tue, Apr 29, 2014	18.80	19.59	18.05	18.76
5521	NASDAQ	STAA	Mon, Apr 28, 2014	19.20	19.52	18.69	18.78
5520	NASDAQ	STAA	Fri, Apr 25, 2014	19.28	19.60	18.78	19.12
5519	NASDAQ	STAA	Thu, Apr 24, 2014	19.08	19.55	18.55	19.30
5518	NASDAQ	STAA	Wed, Apr 23, 2014	19.37	19.74	18.67	18.86
5517	NASDAQ	STAA	Tue, Apr 22, 2014	19.00	19.50	18.21	19.35
5516	NASDAQ	STAA	Mon, Apr 21, 2014	17.66	19.40	17.36	19.15
5515	NASDAQ	STAA	Thu, Apr 17, 2014	17.53	17.73	17.29	17.50
5514	NASDAQ	STAA	Wed, Apr 16, 2014	16.97	17.94	16.76	17.52
5513	NASDAQ	STAA	Tue, Apr 15, 2014	17.10	17.12	16.18	16.90
5512	NASDAQ	STAA	Mon, Apr 14, 2014	17.05	17.42	16.80	17.10
5511	NASDAQ	STAA	Fri, Apr 11, 2014	16.80	17.27	16.71	16.83
5510	NASDAQ	STAA	Thu, Apr 10, 2014	17.66	17.66	16.88	16.99
5509	NASDAQ	STAA	Wed, Apr 9, 2014	17.18	17.85	16.82	17.63
5508	NASDAQ	STAA	Tue, Apr 8, 2014	17.63	17.92	16.89	17.18
5507	NASDAQ	STAA	Mon, Apr 7, 2014	17.69	17.86	17.18	17.67
5506	NASDAQ	STAA	Fri, Apr 4, 2014	18.91	18.91	17.62	17.71
5505	NASDAQ	STAA	Thu, Apr 3, 2014	18.95	19.24	18.70	18.84
5504	NASDAQ	STAA	Wed, Apr 2, 2014	19.09	19.19	18.67	19.05
5503	NASDAQ	STAA	Tue, Apr 1, 2014	18.90	19.28	18.56	18.97
5502	NASDAQ	STAA	Mon, Mar 31, 2014	18.50	18.91	18.28	18.80
5501	NASDAQ	STAA	Fri, Mar 28, 2014	18.60	18.92	18.16	18.37
5500	NASDAQ	STAA	Thu, Mar 27, 2014	18.61	18.75	17.95	18.60
5499	NASDAQ	STAA	Wed, Mar 26, 2014	18.72	18.89	18.03	18.67
5498	NASDAQ	STAA	Tue, Mar 25, 2014	17.82	18.66	17.76	18.64
5497	NASDAQ	STAA	Mon, Mar 24, 2014	17.23	17.74	16.90	17.59
5496	NASDAQ	STAA	Fri, Mar 21, 2014	17.06	17.06	16.33	16.61
5495	NASDAQ	STAA	Thu, Mar 20, 2014	17.27	17.35	16.95	17.06
5494	NASDAQ	STAA	Wed, Mar 19, 2014	17.14	17.37	16.67	17.27
5493	NASDAQ	STAA	Tue, Mar 18, 2014	17.36	17.50	16.44	17.12
5492	NASDAQ	STAA	Mon, Mar 17, 2014	17.99	19.50	17.44	17.70
5491	NASDAQ	STAA	Fri, Mar 14, 2014	15.20	15.64	15.20	15.37
5490	NASDAQ	STAA	Thu, Mar 13, 2014	14.73	15.15	14.62	15.09
5489	NASDAQ	STAA	Wed, Mar 12, 2014	14.08	14.63	14.00	14.63
5488	NASDAQ	STAA	Tue, Mar 11, 2014	14.82	14.95	14.01	14.14
5487	NASDAQ	STAA	Mon, Mar 10, 2014	15.48	15.84	14.74	14.84
5486	NASDAQ	STAA	Fri, Mar 7, 2014	15.82	15.82	15.16	15.54
5485	NASDAQ	STAA	Thu, Mar 6, 2014	16.25	16.47	15.35	15.68
5484	NASDAQ	STAA	Wed, Mar 5, 2014	15.22	16.15	14.98	16.14
5483	NASDAQ	STAA	Tue, Mar 4, 2014	14.60	15.89	14.60	15.44
5482	NASDAQ	STAA	Mon, Mar 3, 2014	13.93	14.53	13.93	14.30
5481	NASDAQ	STAA	Fri, Feb 28, 2014	14.77	14.77	13.92	14.16
5480	NASDAQ	STAA	Thu, Feb 27, 2014	14.01	14.95	13.81	14.86
5479	NASDAQ	STAA	Wed, Feb 26, 2014	14.58	14.79	14.34	14.72
5478	NASDAQ	STAA	Tue, Feb 25, 2014	14.63	14.80	14.57	14.63
5477	NASDAQ	STAA	Mon, Feb 24, 2014	14.71	14.85	14.60	14.62
5476	NASDAQ	STAA	Fri, Feb 21, 2014	14.78	14.78	14.50	14.64
5475	NASDAQ	STAA	Thu, Feb 20, 2014	14.39	14.77	14.38	14.68
5474	NASDAQ	STAA	Wed, Feb 19, 2014	14.62	14.88	14.24	14.44
5473	NASDAQ	STAA	Tue, Feb 18, 2014	14.63	14.91	14.50	14.74
5472	NASDAQ	STAA	Fri, Feb 14, 2014	14.89	14.93	14.50	14.66
5471	NASDAQ	STAA	Thu, Feb 13, 2014	14.46	15.07	14.05	14.88
5470	NASDAQ	STAA	Wed, Feb 12, 2014	15.75	16.01	14.67	14.70
5469	NASDAQ	STAA	Tue, Feb 11, 2014	15.90	16.19	15.48	15.69
5468	NASDAQ	STAA	Mon, Feb 10, 2014	15.90	16.11	15.58	15.84
5467	NASDAQ	STAA	Fri, Feb 7, 2014	15.67	16.08	15.40	15.90
5466	NASDAQ	STAA	Thu, Feb 6, 2014	15.64	16.57	15.26	15.41
5465	NASDAQ	STAA	Wed, Feb 5, 2014	15.14	16.05	14.54	15.62
5464	NASDAQ	STAA	Tue, Feb 4, 2014	15.51	15.65	15.20	15.26
5463	NASDAQ	STAA	Mon, Feb 3, 2014	16.43	16.57	15.40	15.52
5462	NASDAQ	STAA	Fri, Jan 31, 2014	16.22	16.52	16.05	16.42
5461	NASDAQ	STAA	Thu, Jan 30, 2014	16.01	16.98	15.91	16.59
5460	NASDAQ	STAA	Wed, Jan 29, 2014	16.16	16.33	15.81	15.87
5459	NASDAQ	STAA	Tue, Jan 28, 2014	15.81	16.33	15.66	16.25
5458	NASDAQ	STAA	Mon, Jan 27, 2014	16.27	16.45	15.68	15.81
5457	NASDAQ	STAA	Fri, Jan 24, 2014	16.27	16.41	16.00	16.24
5456	NASDAQ	STAA	Wed, Jan 22, 2014	17.21	17.26	16.96	16.98
5455	NASDAQ	STAA	Tue, Jan 21, 2014	17.55	17.68	17.04	17.14
5454	NASDAQ	STAA	Fri, Jan 17, 2014	18.00	18.07	17.28	17.50
5453	NASDAQ	STAA	Thu, Jan 16, 2014	17.81	18.06	17.62	18.00
5452	NASDAQ	STAA	Wed, Jan 15, 2014	18.08	18.24	17.67	17.90
5451	NASDAQ	STAA	Tue, Jan 14, 2014	17.00	18.10	17.00	17.98
5450	NASDAQ	STAA	Mon, Jan 13, 2014	16.85	17.66	16.80	16.98
5449	NASDAQ	STAA	Fri, Jan 10, 2014	16.85	16.99	16.64	16.86
5448	NASDAQ	STAA	Thu, Jan 9, 2014	16.72	16.99	16.57	16.79
5447	NASDAQ	STAA	Wed, Jan 8, 2014	16.28	17.00	16.18	16.55
5446	NASDAQ	STAA	Tue, Jan 7, 2014	15.82	16.41	15.80	16.23
5445	NASDAQ	STAA	Mon, Jan 6, 2014	16.11	16.25	15.70	15.80
5444	NASDAQ	STAA	Fri, Jan 3, 2014	15.90	16.35	15.87	16.10
5443	NASDAQ	STAA	Thu, Jan 2, 2014	16.22	16.22	15.61	15.87
5442	NASDAQ	STAA	Tue, Dec 31, 2013	16.26	16.30	16.10	16.19
5441	NASDAQ	STAA	Mon, Dec 30, 2013	16.10	16.29	16.05	16.23
5440	NASDAQ	STAA	Fri, Dec 27, 2013	16.10	16.29	15.66	16.10
5439	NASDAQ	STAA	Thu, Dec 26, 2013	15.92	16.34	15.81	16.10
5438	NASDAQ	STAA	Tue, Dec 24, 2013	15.37	15.89	15.08	15.88
5437	NASDAQ	STAA	Mon, Dec 23, 2013	13.91	15.36	13.76	15.30
5436	NASDAQ	STAA	Fri, Dec 20, 2013	13.36	13.90	13.36	13.82
5435	NASDAQ	STAA	Thu, Dec 19, 2013	13.59	13.64	13.29	13.31
5434	NASDAQ	STAA	Wed, Dec 18, 2013	13.27	13.65	13.27	13.65
5433	NASDAQ	STAA	Tue, Dec 17, 2013	13.10	13.39	13.10	13.26
5432	NASDAQ	STAA	Mon, Dec 16, 2013	13.03	13.10	12.94	13.10
5431	NASDAQ	STAA	Fri, Dec 13, 2013	12.90	13.19	12.90	13.00
5430	NASDAQ	STAA	Thu, Dec 12, 2013	13.00	13.05	12.90	12.90
5429	NASDAQ	STAA	Wed, Dec 11, 2013	13.01	13.12	12.92	13.00
5428	NASDAQ	STAA	Tue, Dec 10, 2013	13.11	13.28	12.94	13.06
5427	NASDAQ	STAA	Mon, Dec 9, 2013	13.00	13.14	12.87	12.97
5426	NASDAQ	STAA	Fri, Dec 6, 2013	12.92	13.23	12.78	13.05
5425	NASDAQ	STAA	Thu, Dec 5, 2013	12.86	13.00	12.69	12.91
5424	NASDAQ	STAA	Wed, Dec 4, 2013	12.93	13.00	12.79	12.89
5423	NASDAQ	STAA	Tue, Dec 3, 2013	12.62	13.16	12.50	13.02
5422	NASDAQ	STAA	Mon, Dec 2, 2013	12.65	12.80	12.50	12.64
5421	NASDAQ	STAA	Fri, Nov 29, 2013	12.69	12.70	12.56	12.62
5420	NASDAQ	STAA	Wed, Nov 27, 2013	12.75	12.87	12.61	12.70
5419	NASDAQ	STAA	Tue, Nov 26, 2013	13.00	13.00	12.76	12.79
5418	NASDAQ	STAA	Mon, Nov 25, 2013	13.02	13.29	12.95	13.17
5417	NASDAQ	STAA	Fri, Nov 22, 2013	13.21	13.25	12.92	12.97
5416	NASDAQ	STAA	Thu, Nov 21, 2013	13.39	13.50	13.09	13.18
5415	NASDAQ	STAA	Wed, Nov 20, 2013	13.06	13.55	13.01	13.31
5414	NASDAQ	STAA	Tue, Nov 19, 2013	13.47	13.55	13.01	13.03
5413	NASDAQ	STAA	Mon, Nov 18, 2013	13.66	13.76	13.34	13.45
5412	NASDAQ	STAA	Fri, Nov 15, 2013	13.41	13.74	13.39	13.65
5411	NASDAQ	STAA	Thu, Nov 14, 2013	13.32	13.51	13.25	13.42
5410	NASDAQ	STAA	Wed, Nov 13, 2013	12.78	13.35	12.58	13.34
5409	NASDAQ	STAA	Tue, Nov 12, 2013	12.82	12.97	12.51	12.89
5408	NASDAQ	STAA	Mon, Nov 11, 2013	12.81	13.00	12.65	12.86
5407	NASDAQ	STAA	Fri, Nov 8, 2013	12.50	13.00	12.50	12.88
5406	NASDAQ	STAA	Thu, Nov 7, 2013	12.78	12.78	12.26	12.41
5405	NASDAQ	STAA	Wed, Nov 6, 2013	13.09	13.09	12.47	12.76
5404	NASDAQ	STAA	Tue, Nov 5, 2013	12.89	13.05	12.82	13.02
5403	NASDAQ	STAA	Mon, Nov 4, 2013	13.00	13.30	12.77	12.99
5402	NASDAQ	STAA	Fri, Nov 1, 2013	12.93	13.25	12.37	13.03
5401	NASDAQ	STAA	Thu, Oct 31, 2013	13.01	13.62	10.81	13.24
5400	NASDAQ	STAA	Wed, Oct 30, 2013	13.79	13.91	12.90	13.02
5399	NASDAQ	STAA	Tue, Oct 29, 2013	13.75	13.93	13.33	13.74
5398	NASDAQ	STAA	Mon, Oct 28, 2013	13.58	13.69	13.39	13.69
5397	NASDAQ	STAA	Fri, Oct 25, 2013	13.60	13.71	13.50	13.55
5396	NASDAQ	STAA	Thu, Oct 24, 2013	13.35	13.87	13.35	13.54
5395	NASDAQ	STAA	Wed, Oct 23, 2013	13.10	13.44	13.02	13.35
5394	NASDAQ	STAA	Tue, Oct 22, 2013	13.36	13.40	13.00	13.14
5393	NASDAQ	STAA	Mon, Oct 21, 2013	13.24	13.45	13.14	13.24
5392	NASDAQ	STAA	Fri, Oct 18, 2013	13.21	13.32	12.96	13.23
5391	NASDAQ	STAA	Thu, Oct 17, 2013	12.96	13.17	12.91	13.06
5390	NASDAQ	STAA	Wed, Oct 16, 2013	13.07	13.25	12.86	13.04
5389	NASDAQ	STAA	Tue, Oct 15, 2013	13.02	13.14	12.85	12.96
5388	NASDAQ	STAA	Mon, Oct 14, 2013	12.47	13.19	12.46	13.05
5387	NASDAQ	STAA	Fri, Oct 11, 2013	12.73	12.82	12.58	12.72
5386	NASDAQ	STAA	Thu, Oct 10, 2013	12.81	13.03	12.61	12.75
5385	NASDAQ	STAA	Wed, Oct 9, 2013	12.68	12.78	12.45	12.58
5384	NASDAQ	STAA	Tue, Oct 8, 2013	12.86	12.97	12.58	12.65
5383	NASDAQ	STAA	Mon, Oct 7, 2013	12.95	13.06	12.80	12.85
5382	NASDAQ	STAA	Fri, Oct 4, 2013	13.24	13.36	13.08	13.12
5381	NASDAQ	STAA	Thu, Oct 3, 2013	13.67	13.69	13.25	13.28
5380	NASDAQ	STAA	Wed, Oct 2, 2013	13.56	13.89	13.56	13.70
5379	NASDAQ	STAA	Tue, Oct 1, 2013	13.52	13.84	13.33	13.71
5378	NASDAQ	STAA	Mon, Sep 30, 2013	12.99	13.58	12.58	13.54
5377	NASDAQ	STAA	Fri, Sep 27, 2013	12.93	13.23	12.81	13.15
5376	NASDAQ	STAA	Thu, Sep 26, 2013	12.96	13.08	12.82	13.04
5375	NASDAQ	STAA	Wed, Sep 25, 2013	12.88	13.20	12.81	12.94
5374	NASDAQ	STAA	Tue, Sep 24, 2013	12.81	13.02	12.65	12.79
5373	NASDAQ	STAA	Mon, Sep 23, 2013	12.99	13.21	12.72	12.80
5372	NASDAQ	STAA	Fri, Sep 20, 2013	13.25	13.28	12.99	13.01
5371	NASDAQ	STAA	Thu, Sep 19, 2013	12.97	13.33	12.90	13.23
5370	NASDAQ	STAA	Wed, Sep 18, 2013	12.93	13.08	12.61	12.98
5369	NASDAQ	STAA	Tue, Sep 17, 2013	12.73	12.98	12.64	12.97
5368	NASDAQ	STAA	Mon, Sep 16, 2013	12.94	12.94	12.44	12.77
5367	NASDAQ	STAA	Fri, Sep 13, 2013	13.07	13.07	12.65	12.71
5366	NASDAQ	STAA	Thu, Sep 12, 2013	12.97	13.45	12.83	12.99
5365	NASDAQ	STAA	Wed, Sep 11, 2013	12.62	12.89	12.55	12.87
5364	NASDAQ	STAA	Tue, Sep 10, 2013	12.37	12.65	12.21	12.62
5363	NASDAQ	STAA	Mon, Sep 9, 2013	12.27	12.28	12.01	12.16
5362	NASDAQ	STAA	Fri, Sep 6, 2013	12.25	12.41	11.91	12.22
5361	NASDAQ	STAA	Thu, Sep 5, 2013	12.64	12.66	12.10	12.15
5360	NASDAQ	STAA	Wed, Sep 4, 2013	12.64	12.67	12.48	12.63
5359	NASDAQ	STAA	Tue, Sep 3, 2013	12.98	13.09	12.48	12.58
5358	NASDAQ	STAA	Fri, Aug 30, 2013	12.38	12.76	12.37	12.69
5357	NASDAQ	STAA	Thu, Aug 29, 2013	12.24	12.69	12.21	12.43
5356	NASDAQ	STAA	Wed, Aug 28, 2013	12.15	12.35	12.15	12.25
5355	NASDAQ	STAA	Tue, Aug 27, 2013	12.15	12.25	12.15	12.15
5354	NASDAQ	STAA	Mon, Aug 26, 2013	12.28	12.29	12.15	12.16
5353	NASDAQ	STAA	Fri, Aug 23, 2013	12.28	12.30	12.00	12.26
5352	NASDAQ	STAA	Thu, Aug 22, 2013	12.04	12.30	12.04	12.23
5351	NASDAQ	STAA	Wed, Aug 21, 2013	11.79	12.14	11.75	11.93
5350	NASDAQ	STAA	Tue, Aug 20, 2013	11.35	11.99	11.35	11.84
5349	NASDAQ	STAA	Mon, Aug 19, 2013	11.48	11.51	11.16	11.36
5348	NASDAQ	STAA	Fri, Aug 16, 2013	11.27	11.58	11.17	11.27
5347	NASDAQ	STAA	Thu, Aug 15, 2013	11.20	11.42	11.20	11.37
5346	NASDAQ	STAA	Wed, Aug 14, 2013	11.27	11.44	11.18	11.42
5345	NASDAQ	STAA	Tue, Aug 13, 2013	11.61	11.78	11.07	11.25
5344	NASDAQ	STAA	Mon, Aug 12, 2013	11.50	11.68	11.49	11.63
5343	NASDAQ	STAA	Fri, Aug 9, 2013	11.49	11.70	11.44	11.59
5342	NASDAQ	STAA	Thu, Aug 8, 2013	11.51	11.70	11.37	11.57
5341	NASDAQ	STAA	Wed, Aug 7, 2013	11.65	11.77	11.50	11.50
5340	NASDAQ	STAA	Tue, Aug 6, 2013	11.78	11.89	11.42	11.69
5339	NASDAQ	STAA	Mon, Aug 5, 2013	12.25	12.25	11.76	11.91
5338	NASDAQ	STAA	Fri, Aug 2, 2013	12.28	12.48	12.09	12.32
5337	NASDAQ	STAA	Thu, Aug 1, 2013	10.86	12.93	10.81	12.41
5336	NASDAQ	STAA	Wed, Jul 31, 2013	10.46	10.66	10.40	10.51
5335	NASDAQ	STAA	Tue, Jul 30, 2013	10.54	10.54	10.40	10.46
5334	NASDAQ	STAA	Mon, Jul 29, 2013	10.58	10.69	10.28	10.42
5333	NASDAQ	STAA	Fri, Jul 26, 2013	10.70	10.84	10.43	10.65
5332	NASDAQ	STAA	Thu, Jul 25, 2013	10.39	10.85	10.39	10.85
5331	NASDAQ	STAA	Wed, Jul 24, 2013	10.77	10.86	10.32	10.41
5330	NASDAQ	STAA	Tue, Jul 23, 2013	10.86	10.86	10.58	10.68
5329	NASDAQ	STAA	Mon, Jul 22, 2013	10.86	10.86	10.61	10.75
5328	NASDAQ	STAA	Fri, Jul 19, 2013	10.81	10.90	10.75	10.78
5327	NASDAQ	STAA	Thu, Jul 18, 2013	10.87	10.96	10.78	10.82
5326	NASDAQ	STAA	Wed, Jul 17, 2013	10.85	10.95	10.79	10.81
5325	NASDAQ	STAA	Tue, Jul 16, 2013	10.97	10.99	10.70	10.76
5324	NASDAQ	STAA	Mon, Jul 15, 2013	10.70	10.95	10.55	10.92
5323	NASDAQ	STAA	Fri, Jul 12, 2013	10.50	10.66	10.39	10.61
5322	NASDAQ	STAA	Thu, Jul 11, 2013	10.70	10.80	10.53	10.54
5321	NASDAQ	STAA	Wed, Jul 10, 2013	10.94	10.94	10.52	10.55
5320	NASDAQ	STAA	Tue, Jul 9, 2013	10.97	10.97	10.76	10.91
5319	NASDAQ	STAA	Mon, Jul 8, 2013	10.95	10.98	10.70	10.90
5318	NASDAQ	STAA	Fri, Jul 5, 2013	10.86	10.99	10.73	10.95
5317	NASDAQ	STAA	Wed, Jul 3, 2013	10.43	10.81	10.40	10.78
5316	NASDAQ	STAA	Tue, Jul 2, 2013	10.46	10.59	10.37	10.48
5315	NASDAQ	STAA	Mon, Jul 1, 2013	10.18	10.60	10.17	10.51
5314	NASDAQ	STAA	Fri, Jun 28, 2013	10.31	10.41	10.04	10.15
5313	NASDAQ	STAA	Thu, Jun 27, 2013	10.25	10.35	10.16	10.34
5312	NASDAQ	STAA	Wed, Jun 26, 2013	10.09	10.24	10.09	10.22
5311	NASDAQ	STAA	Tue, Jun 25, 2013	10.17	10.24	9.82	10.19
5310	NASDAQ	STAA	Mon, Jun 24, 2013	10.00	10.24	9.76	10.04
5309	NASDAQ	STAA	Fri, Jun 21, 2013	10.04	10.29	9.96	10.24
5308	NASDAQ	STAA	Thu, Jun 20, 2013	10.22	10.25	9.90	10.01
5307	NASDAQ	STAA	Wed, Jun 19, 2013	10.46	10.49	10.16	10.32
5306	NASDAQ	STAA	Tue, Jun 18, 2013	9.52	10.81	9.42	10.51
5305	NASDAQ	STAA	Mon, Jun 17, 2013	8.90	9.52	8.90	9.47
5304	NASDAQ	STAA	Fri, Jun 14, 2013	8.96	8.96	8.88	8.92
5303	NASDAQ	STAA	Thu, Jun 13, 2013	9.00	9.08	8.92	8.98
5302	NASDAQ	STAA	Wed, Jun 12, 2013	9.06	9.07	8.91	8.97
5301	NASDAQ	STAA	Tue, Jun 11, 2013	8.71	9.03	8.71	8.99
5300	NASDAQ	STAA	Mon, Jun 10, 2013	8.92	8.99	8.65	8.83
5299	NASDAQ	STAA	Fri, Jun 7, 2013	8.96	8.96	8.76	8.87
5298	NASDAQ	STAA	Thu, Jun 6, 2013	8.84	8.91	8.70	8.89
5297	NASDAQ	STAA	Wed, Jun 5, 2013	8.92	8.92	8.66	8.82
5296	NASDAQ	STAA	Tue, Jun 4, 2013	8.92	9.00	8.76	8.95
5295	NASDAQ	STAA	Mon, Jun 3, 2013	8.84	8.95	8.60	8.89
5294	NASDAQ	STAA	Fri, May 31, 2013	8.92	8.95	8.80	8.90
5293	NASDAQ	STAA	Thu, May 30, 2013	8.99	9.01	8.93	8.99
5292	NASDAQ	STAA	Wed, May 29, 2013	8.98	9.00	8.92	8.98
5291	NASDAQ	STAA	Tue, May 28, 2013	8.94	9.09	8.84	9.02
5290	NASDAQ	STAA	Fri, May 24, 2013	8.74	8.80	8.50	8.78
5289	NASDAQ	STAA	Thu, May 23, 2013	8.58	8.81	8.42	8.79
5288	NASDAQ	STAA	Wed, May 22, 2013	8.77	8.77	8.56	8.58
5287	NASDAQ	STAA	Tue, May 21, 2013	8.81	8.95	8.69	8.78
5286	NASDAQ	STAA	Mon, May 20, 2013	8.62	8.81	8.62	8.81
5285	NASDAQ	STAA	Fri, May 17, 2013	8.60	8.69	8.51	8.64
5284	NASDAQ	STAA	Thu, May 16, 2013	8.81	8.94	8.50	8.60
5283	NASDAQ	STAA	Wed, May 15, 2013	9.18	9.29	8.77	8.87
5282	NASDAQ	STAA	Tue, May 14, 2013	9.30	9.30	9.10	9.19
5281	NASDAQ	STAA	Mon, May 13, 2013	9.04	9.45	9.03	9.25
5280	NASDAQ	STAA	Fri, May 10, 2013	8.98	9.09	8.96	9.06
5279	NASDAQ	STAA	Thu, May 9, 2013	9.00	9.00	8.89	8.96
5278	NASDAQ	STAA	Wed, May 8, 2013	8.87	9.01	8.70	8.98
5277	NASDAQ	STAA	Tue, May 7, 2013	8.66	9.05	8.66	8.88
5276	NASDAQ	STAA	Mon, May 6, 2013	8.70	8.70	8.17	8.59
5275	NASDAQ	STAA	Fri, May 3, 2013	8.67	8.67	8.19	8.60
5274	NASDAQ	STAA	Thu, May 2, 2013	7.35	8.49	7.30	8.43
5273	NASDAQ	STAA	Wed, May 1, 2013	6.94	6.98	6.45	6.55
5272	NASDAQ	STAA	Tue, Apr 30, 2013	6.88	7.00	6.77	6.98
5271	NASDAQ	STAA	Mon, Apr 29, 2013	6.68	6.86	6.68	6.83
5270	NASDAQ	STAA	Fri, Apr 26, 2013	6.65	6.75	6.60	6.64
5269	NASDAQ	STAA	Thu, Apr 25, 2013	6.60	6.75	6.37	6.65
5268	NASDAQ	STAA	Wed, Apr 24, 2013	6.64	6.74	6.52	6.59
5267	NASDAQ	STAA	Tue, Apr 23, 2013	6.42	6.65	6.38	6.62
5266	NASDAQ	STAA	Mon, Apr 22, 2013	6.45	6.49	6.16	6.36
5265	NASDAQ	STAA	Fri, Apr 19, 2013	6.26	6.47	6.18	6.43
5264	NASDAQ	STAA	Thu, Apr 18, 2013	6.30	6.35	6.20	6.27
5263	NASDAQ	STAA	Wed, Apr 17, 2013	6.11	6.36	6.10	6.30
5262	NASDAQ	STAA	Tue, Apr 16, 2013	5.95	6.18	5.85	6.15
5261	NASDAQ	STAA	Mon, Apr 15, 2013	6.37	6.37	5.72	5.81
5260	NASDAQ	STAA	Fri, Apr 12, 2013	6.40	6.49	6.34	6.41
5259	NASDAQ	STAA	Thu, Apr 11, 2013	6.41	6.52	6.31	6.44
5258	NASDAQ	STAA	Wed, Apr 10, 2013	6.14	6.48	6.02	6.41
5257	NASDAQ	STAA	Tue, Apr 9, 2013	6.48	6.67	6.10	6.11
5256	NASDAQ	STAA	Mon, Apr 8, 2013	5.35	5.54	5.30	5.51
5255	NASDAQ	STAA	Fri, Apr 5, 2013	5.30	5.46	5.30	5.32
5254	NASDAQ	STAA	Thu, Apr 4, 2013	5.31	5.41	5.27	5.39
5253	NASDAQ	STAA	Wed, Apr 3, 2013	5.45	5.49	5.27	5.31
5252	NASDAQ	STAA	Tue, Apr 2, 2013	5.41	5.51	5.40	5.40
5251	NASDAQ	STAA	Mon, Apr 1, 2013	5.59	5.64	5.31	5.34
5250	NASDAQ	STAA	Thu, Mar 28, 2013	5.45	5.66	5.30	5.63
5249	NASDAQ	STAA	Wed, Mar 27, 2013	5.46	5.52	5.38	5.44
5248	NASDAQ	STAA	Tue, Mar 26, 2013	5.62	5.62	5.42	5.51
5247	NASDAQ	STAA	Mon, Mar 25, 2013	5.65	5.66	5.50	5.57
5246	NASDAQ	STAA	Fri, Mar 22, 2013	5.78	5.78	5.68	5.72
5245	NASDAQ	STAA	Thu, Mar 21, 2013	5.78	5.83	5.70	5.75
5244	NASDAQ	STAA	Wed, Mar 20, 2013	5.77	5.83	5.71	5.80
5243	NASDAQ	STAA	Tue, Mar 19, 2013	5.60	5.78	5.60	5.69
5242	NASDAQ	STAA	Mon, Mar 18, 2013	5.62	5.73	5.55	5.62
5241	NASDAQ	STAA	Fri, Mar 15, 2013	5.65	5.81	5.57	5.69
5240	NASDAQ	STAA	Thu, Mar 14, 2013	5.70	5.73	5.54	5.65
5239	NASDAQ	STAA	Wed, Mar 13, 2013	5.55	5.69	5.52	5.67
5238	NASDAQ	STAA	Tue, Mar 12, 2013	5.53	5.55	5.44	5.53
5237	NASDAQ	STAA	Mon, Mar 11, 2013	5.59	5.65	5.55	5.56
5236	NASDAQ	STAA	Fri, Mar 8, 2013	5.75	5.75	5.62	5.65
5235	NASDAQ	STAA	Thu, Mar 7, 2013	5.59	5.69	5.50	5.68
5234	NASDAQ	STAA	Wed, Mar 6, 2013	5.63	5.70	5.52	5.63
5233	NASDAQ	STAA	Tue, Mar 5, 2013	5.38	5.61	5.38	5.60
5232	NASDAQ	STAA	Mon, Mar 4, 2013	5.32	5.40	5.29	5.34
5231	NASDAQ	STAA	Fri, Mar 1, 2013	5.30	5.42	5.25	5.35
5230	NASDAQ	STAA	Thu, Feb 28, 2013	5.40	5.69	5.07	5.39
5229	NASDAQ	STAA	Wed, Feb 27, 2013	5.70	5.84	5.64	5.80
5228	NASDAQ	STAA	Tue, Feb 26, 2013	5.57	5.72	5.57	5.71
5227	NASDAQ	STAA	Mon, Feb 25, 2013	5.72	5.72	5.52	5.54
5226	NASDAQ	STAA	Fri, Feb 22, 2013	5.63	5.69	5.47	5.65
5225	NASDAQ	STAA	Thu, Feb 21, 2013	5.79	5.79	5.41	5.60
5224	NASDAQ	STAA	Wed, Feb 20, 2013	5.80	5.96	5.60	5.80
5223	NASDAQ	STAA	Tue, Feb 19, 2013	5.33	6.00	5.30	5.81
5222	NASDAQ	STAA	Fri, Feb 15, 2013	5.41	5.41	5.26	5.30
5221	NASDAQ	STAA	Thu, Feb 14, 2013	5.31	5.47	5.25	5.35
5220	NASDAQ	STAA	Wed, Feb 13, 2013	5.39	5.41	5.23	5.29
5219	NASDAQ	STAA	Tue, Feb 12, 2013	5.41	5.50	5.33	5.37
5218	NASDAQ	STAA	Mon, Feb 11, 2013	5.26	5.65	5.25	5.38
5217	NASDAQ	STAA	Fri, Feb 8, 2013	5.30	5.37	5.26	5.28
5216	NASDAQ	STAA	Thu, Feb 7, 2013	5.50	5.51	5.25	5.28
5215	NASDAQ	STAA	Wed, Feb 6, 2013	5.55	5.55	5.43	5.52
5214	NASDAQ	STAA	Tue, Feb 5, 2013	5.37	5.62	5.36	5.56
5213	NASDAQ	STAA	Mon, Feb 4, 2013	5.54	5.57	5.32	5.36
5212	NASDAQ	STAA	Fri, Feb 1, 2013	5.66	5.74	5.52	5.57
5211	NASDAQ	STAA	Thu, Jan 31, 2013	5.69	5.88	5.56	5.66
5210	NASDAQ	STAA	Wed, Jan 30, 2013	5.67	5.69	5.47	5.52
5209	NASDAQ	STAA	Tue, Jan 29, 2013	5.51	5.71	5.44	5.69
5208	NASDAQ	STAA	Mon, Jan 28, 2013	5.25	5.55	5.24	5.54
5207	NASDAQ	STAA	Fri, Jan 25, 2013	5.23	5.27	5.20	5.25
5206	NASDAQ	STAA	Thu, Jan 24, 2013	5.24	5.25	5.20	5.20
5205	NASDAQ	STAA	Wed, Jan 23, 2013	5.25	5.25	5.20	5.23
5204	NASDAQ	STAA	Tue, Jan 22, 2013	5.39	5.39	5.26	5.29
5203	NASDAQ	STAA	Fri, Jan 18, 2013	5.30	5.36	5.20	5.35
5202	NASDAQ	STAA	Thu, Jan 17, 2013	5.32	5.35	5.21	5.29
5201	NASDAQ	STAA	Wed, Jan 16, 2013	5.31	5.40	5.22	5.29
5200	NASDAQ	STAA	Tue, Jan 15, 2013	5.59	5.60	5.30	5.34
5199	NASDAQ	STAA	Mon, Jan 14, 2013	6.00	6.00	5.57	5.60
5198	NASDAQ	STAA	Fri, Jan 11, 2013	5.60	5.99	5.60	5.98
5197	NASDAQ	STAA	Thu, Jan 10, 2013	6.19	6.21	5.53	5.65
5196	NASDAQ	STAA	Wed, Jan 9, 2013	6.25	6.49	6.10	6.19
5195	NASDAQ	STAA	Tue, Jan 8, 2013	6.04	6.25	6.04	6.22
5194	NASDAQ	STAA	Mon, Jan 7, 2013	6.20	6.20	6.01	6.06
5193	NASDAQ	STAA	Fri, Jan 4, 2013	6.25	6.33	6.15	6.20
5192	NASDAQ	STAA	Thu, Jan 3, 2013	6.22	6.31	6.12	6.25
5191	NASDAQ	STAA	Wed, Jan 2, 2013	6.26	6.60	6.06	6.19
5190	NASDAQ	STAA	Mon, Dec 31, 2012	5.89	6.14	5.70	6.10
5189	NASDAQ	STAA	Fri, Dec 28, 2012	6.00	6.00	5.79	5.82
5188	NASDAQ	STAA	Thu, Dec 27, 2012	6.00	6.06	5.81	6.03
5187	NASDAQ	STAA	Wed, Dec 26, 2012	6.03	6.13	5.82	5.91
5186	NASDAQ	STAA	Mon, Dec 24, 2012	5.99	6.09	5.92	6.03
5185	NASDAQ	STAA	Fri, Dec 21, 2012	6.20	6.20	5.91	6.00
5184	NASDAQ	STAA	Thu, Dec 20, 2012	6.11	6.23	5.93	6.22
5183	NASDAQ	STAA	Wed, Dec 19, 2012	6.05	6.17	5.82	6.12
5182	NASDAQ	STAA	Tue, Dec 18, 2012	5.79	6.00	5.79	5.97
5181	NASDAQ	STAA	Mon, Dec 17, 2012	5.71	5.83	5.67	5.76
5180	NASDAQ	STAA	Fri, Dec 14, 2012	5.68	5.91	5.66	5.70
5179	NASDAQ	STAA	Thu, Dec 13, 2012	5.54	5.75	5.48	5.68
5178	NASDAQ	STAA	Wed, Dec 12, 2012	5.43	5.60	5.43	5.53
5177	NASDAQ	STAA	Tue, Dec 11, 2012	5.45	5.53	5.40	5.44
5176	NASDAQ	STAA	Mon, Dec 10, 2012	5.56	5.56	5.36	5.43
5175	NASDAQ	STAA	Fri, Dec 7, 2012	5.45	5.54	5.41	5.53
5174	NASDAQ	STAA	Thu, Dec 6, 2012	5.49	5.51	5.29	5.41
5173	NASDAQ	STAA	Wed, Dec 5, 2012	5.63	5.76	5.50	5.51
5172	NASDAQ	STAA	Tue, Dec 4, 2012	5.64	5.76	5.52	5.59
5171	NASDAQ	STAA	Mon, Dec 3, 2012	5.84	5.84	5.62	5.62
5170	NASDAQ	STAA	Fri, Nov 30, 2012	5.90	5.96	5.74	5.78
5169	NASDAQ	STAA	Thu, Nov 29, 2012	5.69	5.93	5.64	5.88
5168	NASDAQ	STAA	Wed, Nov 28, 2012	5.56	5.60	5.40	5.58
5167	NASDAQ	STAA	Tue, Nov 27, 2012	5.41	5.67	5.41	5.56
5166	NASDAQ	STAA	Mon, Nov 26, 2012	5.33	5.39	5.33	5.38
5165	NASDAQ	STAA	Fri, Nov 23, 2012	5.40	5.42	5.30	5.36
5164	NASDAQ	STAA	Wed, Nov 21, 2012	5.33	5.51	5.20	5.37
5163	NASDAQ	STAA	Tue, Nov 20, 2012	5.24	5.38	5.17	5.36
5162	NASDAQ	STAA	Mon, Nov 19, 2012	5.37	5.37	5.20	5.27
5161	NASDAQ	STAA	Fri, Nov 16, 2012	5.05	5.33	5.03	5.32
5160	NASDAQ	STAA	Thu, Nov 15, 2012	5.07	5.12	5.00	5.08
5159	NASDAQ	STAA	Wed, Nov 14, 2012	5.06	5.18	5.00	5.05
5158	NASDAQ	STAA	Tue, Nov 13, 2012	5.21	5.28	5.10	5.11
5157	NASDAQ	STAA	Mon, Nov 12, 2012	5.24	5.30	5.17	5.24
5156	NASDAQ	STAA	Fri, Nov 9, 2012	5.25	5.34	5.20	5.21
5155	NASDAQ	STAA	Thu, Nov 8, 2012	5.21	5.36	5.12	5.28
5154	NASDAQ	STAA	Wed, Nov 7, 2012	5.43	5.45	5.09	5.19
5153	NASDAQ	STAA	Tue, Nov 6, 2012	5.45	5.55	5.29	5.47
5152	NASDAQ	STAA	Mon, Nov 5, 2012	5.14	5.43	5.01	5.41
5151	NASDAQ	STAA	Fri, Nov 2, 2012	5.43	5.89	4.99	5.09
5150	NASDAQ	STAA	Thu, Nov 1, 2012	6.00	6.02	5.25	5.28
5149	NASDAQ	STAA	Wed, Oct 31, 2012	6.16	6.57	6.16	6.44
5148	NASDAQ	STAA	Fri, Oct 26, 2012	6.32	6.60	6.23	6.53
5147	NASDAQ	STAA	Thu, Oct 25, 2012	6.25	6.32	6.22	6.31
5146	NASDAQ	STAA	Wed, Oct 24, 2012	6.30	6.30	6.20	6.23
5145	NASDAQ	STAA	Tue, Oct 23, 2012	6.29	6.33	6.12	6.24
5144	NASDAQ	STAA	Mon, Oct 22, 2012	6.50	6.53	6.34	6.39
5143	NASDAQ	STAA	Fri, Oct 19, 2012	6.61	6.89	6.54	6.54
5142	NASDAQ	STAA	Thu, Oct 18, 2012	6.57	6.70	6.47	6.65
5141	NASDAQ	STAA	Wed, Oct 17, 2012	6.58	6.63	6.47	6.61
5140	NASDAQ	STAA	Tue, Oct 16, 2012	6.62	6.63	6.52	6.59
5139	NASDAQ	STAA	Mon, Oct 15, 2012	6.80	6.80	6.55	6.60
5138	NASDAQ	STAA	Fri, Oct 12, 2012	6.86	6.91	6.75	6.76
5137	NASDAQ	STAA	Thu, Oct 11, 2012	6.96	6.96	6.85	6.86
5136	NASDAQ	STAA	Wed, Oct 10, 2012	6.92	7.05	6.80	6.92
5135	NASDAQ	STAA	Tue, Oct 9, 2012	7.13	7.27	6.78	6.88
5134	NASDAQ	STAA	Mon, Oct 8, 2012	7.48	7.51	7.22	7.23
5133	NASDAQ	STAA	Fri, Oct 5, 2012	7.77	7.77	7.42	7.53
5132	NASDAQ	STAA	Thu, Oct 4, 2012	7.63	7.75	7.55	7.71
5131	NASDAQ	STAA	Wed, Oct 3, 2012	7.64	7.70	7.51	7.65
5130	NASDAQ	STAA	Tue, Oct 2, 2012	7.68	7.79	7.30	7.60
5129	NASDAQ	STAA	Mon, Oct 1, 2012	7.63	7.75	7.54	7.62
5128	NASDAQ	STAA	Fri, Sep 28, 2012	7.45	7.64	7.37	7.56
5127	NASDAQ	STAA	Thu, Sep 27, 2012	7.52	7.57	7.38	7.51
5126	NASDAQ	STAA	Wed, Sep 26, 2012	7.45	7.47	7.25	7.45
5125	NASDAQ	STAA	Tue, Sep 25, 2012	7.46	7.65	7.37	7.42
5124	NASDAQ	STAA	Mon, Sep 24, 2012	7.54	7.54	7.30	7.43
5123	NASDAQ	STAA	Fri, Sep 21, 2012	7.42	7.54	7.34	7.53
5122	NASDAQ	STAA	Thu, Sep 20, 2012	7.34	7.36	7.18	7.31
5121	NASDAQ	STAA	Wed, Sep 19, 2012	7.47	7.51	7.23	7.41
5120	NASDAQ	STAA	Tue, Sep 18, 2012	7.22	7.50	7.19	7.49
5119	NASDAQ	STAA	Mon, Sep 17, 2012	7.06	7.26	7.05	7.25
5118	NASDAQ	STAA	Fri, Sep 14, 2012	6.88	7.19	6.75	7.12
5117	NASDAQ	STAA	Thu, Sep 13, 2012	6.58	6.94	6.49	6.83
5116	NASDAQ	STAA	Wed, Sep 12, 2012	6.78	6.78	6.51	6.55
5115	NASDAQ	STAA	Tue, Sep 11, 2012	6.73	6.75	6.59	6.65
5114	NASDAQ	STAA	Mon, Sep 10, 2012	6.81	6.81	6.68	6.70
5113	NASDAQ	STAA	Fri, Sep 7, 2012	6.80	6.89	6.72	6.77
5112	NASDAQ	STAA	Thu, Sep 6, 2012	6.87	7.04	6.70	6.76
5111	NASDAQ	STAA	Wed, Sep 5, 2012	6.69	6.86	6.69	6.83
5110	NASDAQ	STAA	Tue, Sep 4, 2012	6.54	6.74	6.41	6.71
5109	NASDAQ	STAA	Fri, Aug 31, 2012	6.73	6.73	6.52	6.55
5108	NASDAQ	STAA	Thu, Aug 30, 2012	6.71	6.72	6.63	6.65
5107	NASDAQ	STAA	Wed, Aug 29, 2012	6.67	6.85	6.66	6.78
5106	NASDAQ	STAA	Tue, Aug 28, 2012	6.66	6.75	6.60	6.68
5105	NASDAQ	STAA	Mon, Aug 27, 2012	6.72	6.80	6.64	6.68
5104	NASDAQ	STAA	Fri, Aug 24, 2012	6.70	6.75	6.54	6.70
5103	NASDAQ	STAA	Thu, Aug 23, 2012	6.70	6.72	6.46	6.69
5102	NASDAQ	STAA	Wed, Aug 22, 2012	6.76	6.81	6.65	6.71
5101	NASDAQ	STAA	Tue, Aug 21, 2012	7.03	7.10	6.78	6.80
5100	NASDAQ	STAA	Mon, Aug 20, 2012	6.81	7.24	6.81	7.02
5099	NASDAQ	STAA	Fri, Aug 17, 2012	6.73	6.85	6.65	6.80
5098	NASDAQ	STAA	Thu, Aug 16, 2012	6.63	6.85	6.56	6.76
5097	NASDAQ	STAA	Wed, Aug 15, 2012	6.67	6.80	6.65	6.66
5096	NASDAQ	STAA	Tue, Aug 14, 2012	6.55	6.90	6.55	6.68
5095	NASDAQ	STAA	Mon, Aug 13, 2012	6.60	6.62	6.34	6.47
5094	NASDAQ	STAA	Fri, Aug 10, 2012	6.62	6.75	6.53	6.64
5093	NASDAQ	STAA	Thu, Aug 9, 2012	6.38	6.68	6.32	6.61
5092	NASDAQ	STAA	Wed, Aug 8, 2012	6.28	6.39	6.26	6.37
5091	NASDAQ	STAA	Tue, Aug 7, 2012	6.38	6.42	6.29	6.32
5090	NASDAQ	STAA	Mon, Aug 6, 2012	6.41	6.44	6.32	6.36
5089	NASDAQ	STAA	Fri, Aug 3, 2012	6.58	6.79	6.35	6.40
5088	NASDAQ	STAA	Thu, Aug 2, 2012	5.14	6.57	5.14	6.49
5087	NASDAQ	STAA	Wed, Aug 1, 2012	5.15	5.34	5.09	5.14
5086	NASDAQ	STAA	Tue, Jul 31, 2012	5.37	5.49	4.96	5.14
5085	NASDAQ	STAA	Mon, Jul 30, 2012	5.74	5.76	5.37	5.40
5084	NASDAQ	STAA	Fri, Jul 27, 2012	5.65	5.78	5.57	5.72
5083	NASDAQ	STAA	Thu, Jul 26, 2012	5.83	5.83	5.60	5.64
5082	NASDAQ	STAA	Wed, Jul 25, 2012	5.61	5.83	5.61	5.71
5081	NASDAQ	STAA	Tue, Jul 24, 2012	5.88	5.90	5.55	5.59
5080	NASDAQ	STAA	Mon, Jul 23, 2012	5.84	5.97	5.78	5.84
5079	NASDAQ	STAA	Fri, Jul 20, 2012	7.47	7.50	5.94	6.00
5078	NASDAQ	STAA	Thu, Jul 19, 2012	8.26	8.26	8.07	8.08
5077	NASDAQ	STAA	Wed, Jul 18, 2012	8.22	8.38	8.19	8.23
5076	NASDAQ	STAA	Tue, Jul 17, 2012	8.23	8.35	8.14	8.21
5075	NASDAQ	STAA	Mon, Jul 16, 2012	8.31	8.38	8.16	8.20
5074	NASDAQ	STAA	Fri, Jul 13, 2012	8.23	8.46	8.22	8.34
5073	NASDAQ	STAA	Thu, Jul 12, 2012	8.13	8.49	8.02	8.21
5072	NASDAQ	STAA	Wed, Jul 11, 2012	8.06	8.35	8.06	8.30
5071	NASDAQ	STAA	Tue, Jul 10, 2012	8.45	8.45	8.02	8.07
5070	NASDAQ	STAA	Mon, Jul 9, 2012	8.31	8.40	8.29	8.37
5069	NASDAQ	STAA	Fri, Jul 6, 2012	8.12	8.36	8.12	8.33
5068	NASDAQ	STAA	Thu, Jul 5, 2012	8.37	8.50	8.17	8.19
5067	NASDAQ	STAA	Tue, Jul 3, 2012	8.26	8.45	8.11	8.43
5066	NASDAQ	STAA	Mon, Jul 2, 2012	7.76	8.24	7.76	8.22
5065	NASDAQ	STAA	Fri, Jun 29, 2012	7.54	7.88	7.26	7.77
5064	NASDAQ	STAA	Thu, Jun 28, 2012	7.39	7.55	7.07	7.38
5063	NASDAQ	STAA	Wed, Jun 27, 2012	7.39	7.60	7.37	7.44
5062	NASDAQ	STAA	Tue, Jun 26, 2012	7.76	7.76	7.38	7.58
5061	NASDAQ	STAA	Mon, Jun 25, 2012	7.86	7.98	7.70	7.74
5060	NASDAQ	STAA	Fri, Jun 22, 2012	7.92	8.09	7.82	8.01
5059	NASDAQ	STAA	Thu, Jun 21, 2012	7.90	8.07	7.79	7.86
5058	NASDAQ	STAA	Wed, Jun 20, 2012	7.80	8.07	7.72	7.94
5057	NASDAQ	STAA	Tue, Jun 19, 2012	7.92	8.00	7.66	7.82
5056	NASDAQ	STAA	Mon, Jun 18, 2012	7.99	8.05	7.86	7.89
5055	NASDAQ	STAA	Fri, Jun 15, 2012	8.03	8.07	7.90	8.02
5054	NASDAQ	STAA	Thu, Jun 14, 2012	7.99	8.13	7.88	8.05
5053	NASDAQ	STAA	Wed, Jun 13, 2012	8.10	8.18	7.97	7.99
5052	NASDAQ	STAA	Tue, Jun 12, 2012	7.87	8.12	7.64	8.10
5051	NASDAQ	STAA	Mon, Jun 11, 2012	8.29	8.29	7.85	7.85
5050	NASDAQ	STAA	Fri, Jun 8, 2012	8.30	8.35	8.19	8.21
5049	NASDAQ	STAA	Thu, Jun 7, 2012	8.63	8.63	8.33	8.35
5048	NASDAQ	STAA	Wed, Jun 6, 2012	8.35	8.62	8.31	8.56
5047	NASDAQ	STAA	Tue, Jun 5, 2012	8.19	8.38	8.12	8.27
5046	NASDAQ	STAA	Mon, Jun 4, 2012	8.17	8.40	8.12	8.27
5045	NASDAQ	STAA	Fri, Jun 1, 2012	8.23	8.49	8.15	8.15
5044	NASDAQ	STAA	Thu, May 31, 2012	8.56	8.63	8.22	8.49
5043	NASDAQ	STAA	Wed, May 30, 2012	8.66	8.70	8.55	8.55
5042	NASDAQ	STAA	Tue, May 29, 2012	8.90	9.01	8.55	8.74
5041	NASDAQ	STAA	Fri, May 25, 2012	8.82	8.90	8.76	8.86
5040	NASDAQ	STAA	Thu, May 24, 2012	8.98	9.34	8.75	8.80
5039	NASDAQ	STAA	Wed, May 23, 2012	9.46	9.53	8.60	8.94
5038	NASDAQ	STAA	Tue, May 22, 2012	9.75	9.97	9.50	9.57
5037	NASDAQ	STAA	Mon, May 21, 2012	9.70	9.87	9.52	9.74
5036	NASDAQ	STAA	Fri, May 18, 2012	10.16	10.26	9.66	9.70
5035	NASDAQ	STAA	Thu, May 17, 2012	10.26	10.35	10.16	10.17
5034	NASDAQ	STAA	Wed, May 16, 2012	10.25	10.42	10.11	10.26
5033	NASDAQ	STAA	Tue, May 15, 2012	10.30	10.45	10.12	10.26
5032	NASDAQ	STAA	Mon, May 14, 2012	10.42	10.42	10.16	10.31
5031	NASDAQ	STAA	Fri, May 11, 2012	10.61	10.83	10.40	10.54
5030	NASDAQ	STAA	Thu, May 10, 2012	10.39	10.70	10.37	10.68
5029	NASDAQ	STAA	Wed, May 9, 2012	10.29	10.49	10.25	10.35
5028	NASDAQ	STAA	Tue, May 8, 2012	10.15	10.40	10.00	10.39
5027	NASDAQ	STAA	Mon, May 7, 2012	10.00	10.38	10.00	10.26
5026	NASDAQ	STAA	Fri, May 4, 2012	10.45	10.46	9.94	10.04
5025	NASDAQ	STAA	Thu, May 3, 2012	11.00	11.00	10.45	10.52
5024	NASDAQ	STAA	Wed, May 2, 2012	10.85	11.17	10.80	11.17
5023	NASDAQ	STAA	Tue, May 1, 2012	11.02	11.20	10.88	10.96
5022	NASDAQ	STAA	Mon, Apr 30, 2012	11.21	11.21	10.95	10.97
5021	NASDAQ	STAA	Fri, Apr 27, 2012	10.87	11.23	10.83	11.18
5020	NASDAQ	STAA	Thu, Apr 26, 2012	11.04	11.06	10.85	10.87
5019	NASDAQ	STAA	Wed, Apr 25, 2012	10.98	11.25	10.92	11.07
5018	NASDAQ	STAA	Tue, Apr 24, 2012	10.84	10.97	10.73	10.84
5017	NASDAQ	STAA	Mon, Apr 23, 2012	10.79	10.98	10.61	10.80
5016	NASDAQ	STAA	Fri, Apr 20, 2012	11.04	11.20	10.73	11.00
5015	NASDAQ	STAA	Thu, Apr 19, 2012	10.85	10.96	10.60	10.72
5014	NASDAQ	STAA	Wed, Apr 18, 2012	11.12	11.21	10.80	10.86
5013	NASDAQ	STAA	Tue, Apr 17, 2012	11.06	11.33	11.06	11.15
5012	NASDAQ	STAA	Mon, Apr 16, 2012	11.22	11.22	10.81	10.96
5011	NASDAQ	STAA	Fri, Apr 13, 2012	10.79	11.20	10.77	11.16
5010	NASDAQ	STAA	Thu, Apr 12, 2012	10.92	11.19	10.86	11.01
5009	NASDAQ	STAA	Wed, Apr 11, 2012	10.86	11.00	10.76	10.94
5008	NASDAQ	STAA	Tue, Apr 10, 2012	10.80	11.00	10.69	10.79
5007	NASDAQ	STAA	Mon, Apr 9, 2012	10.77	10.96	10.66	10.80
5006	NASDAQ	STAA	Thu, Apr 5, 2012	10.92	11.12	10.92	10.95
5005	NASDAQ	STAA	Wed, Apr 4, 2012	11.08	11.17	10.88	10.97
5004	NASDAQ	STAA	Tue, Apr 3, 2012	11.00	11.26	10.86	11.21
5003	NASDAQ	STAA	Mon, Apr 2, 2012	10.74	11.05	10.66	11.02
5002	NASDAQ	STAA	Fri, Mar 30, 2012	11.18	11.18	10.83	10.83
5001	NASDAQ	STAA	Thu, Mar 29, 2012	11.13	11.19	10.84	11.10
5000	NASDAQ	STAA	Wed, Mar 28, 2012	11.36	11.36	11.02	11.24
4999	NASDAQ	STAA	Tue, Mar 27, 2012	11.41	11.42	11.21	11.36
4998	NASDAQ	STAA	Mon, Mar 26, 2012	10.94	11.38	10.85	11.36
4997	NASDAQ	STAA	Fri, Mar 23, 2012	10.63	10.85	10.48	10.83
4996	NASDAQ	STAA	Thu, Mar 22, 2012	10.48	10.67	10.43	10.58
4995	NASDAQ	STAA	Wed, Mar 21, 2012	10.55	10.70	10.55	10.64
4994	NASDAQ	STAA	Tue, Mar 20, 2012	10.48	10.62	10.33	10.57
4993	NASDAQ	STAA	Mon, Mar 19, 2012	10.08	10.61	10.08	10.51
4992	NASDAQ	STAA	Fri, Mar 16, 2012	10.32	10.32	10.02	10.06
4991	NASDAQ	STAA	Thu, Mar 15, 2012	10.24	10.32	10.13	10.27
4990	NASDAQ	STAA	Wed, Mar 14, 2012	10.29	10.34	10.17	10.23
4989	NASDAQ	STAA	Tue, Mar 13, 2012	10.13	10.33	10.05	10.28
4988	NASDAQ	STAA	Mon, Mar 12, 2012	10.10	10.25	10.01	10.04
4987	NASDAQ	STAA	Fri, Mar 9, 2012	10.50	10.61	10.09	10.14
4986	NASDAQ	STAA	Thu, Mar 8, 2012	10.35	10.59	10.12	10.40
4985	NASDAQ	STAA	Wed, Mar 7, 2012	10.50	10.53	9.78	10.22
4984	NASDAQ	STAA	Tue, Mar 6, 2012	10.85	10.89	10.55	10.65
4983	NASDAQ	STAA	Mon, Mar 5, 2012	10.89	11.04	10.70	11.00
4982	NASDAQ	STAA	Fri, Mar 2, 2012	11.16	11.20	10.92	11.00
4981	NASDAQ	STAA	Thu, Mar 1, 2012	10.64	11.16	10.64	11.00
4980	NASDAQ	STAA	Wed, Feb 29, 2012	10.44	10.61	10.41	10.43
4979	NASDAQ	STAA	Tue, Feb 28, 2012	10.55	10.67	10.28	10.38
4978	NASDAQ	STAA	Mon, Feb 27, 2012	10.37	10.79	10.31	10.56
4977	NASDAQ	STAA	Fri, Feb 24, 2012	10.42	10.43	10.07	10.41
4976	NASDAQ	STAA	Thu, Feb 23, 2012	9.62	10.44	9.62	10.42
4975	NASDAQ	STAA	Wed, Feb 22, 2012	9.94	10.17	9.60	9.65
4974	NASDAQ	STAA	Tue, Feb 21, 2012	10.37	10.51	9.83	9.99
4973	NASDAQ	STAA	Fri, Feb 17, 2012	10.59	10.59	10.37	10.38
4972	NASDAQ	STAA	Thu, Feb 16, 2012	10.24	10.57	10.20	10.51
4971	NASDAQ	STAA	Wed, Feb 15, 2012	10.61	10.77	10.20	10.27
4970	NASDAQ	STAA	Tue, Feb 14, 2012	10.99	11.04	10.29	10.40
4969	NASDAQ	STAA	Mon, Feb 13, 2012	10.54	11.15	10.54	11.05
4968	NASDAQ	STAA	Fri, Feb 10, 2012	10.80	10.88	10.40	10.46
4967	NASDAQ	STAA	Thu, Feb 9, 2012	10.93	11.00	10.84	10.90
4966	NASDAQ	STAA	Wed, Feb 8, 2012	11.05	11.21	10.80	10.97
4965	NASDAQ	STAA	Tue, Feb 7, 2012	11.09	11.25	10.94	11.06
4964	NASDAQ	STAA	Mon, Feb 6, 2012	11.29	11.37	11.05	11.08
4963	NASDAQ	STAA	Fri, Feb 3, 2012	11.38	11.44	11.23	11.36
4962	NASDAQ	STAA	Thu, Feb 2, 2012	11.44	11.50	11.14	11.22
4961	NASDAQ	STAA	Wed, Feb 1, 2012	10.97	11.39	10.74	11.37
4960	NASDAQ	STAA	Tue, Jan 31, 2012	11.03	11.11	10.72	10.89
4959	NASDAQ	STAA	Mon, Jan 30, 2012	11.08	11.24	10.92	11.03
4958	NASDAQ	STAA	Fri, Jan 27, 2012	11.01	11.33	11.01	11.28
4957	NASDAQ	STAA	Thu, Jan 26, 2012	11.21	11.30	10.99	11.12
4956	NASDAQ	STAA	Wed, Jan 25, 2012	10.72	11.17	10.50	11.10
4955	NASDAQ	STAA	Tue, Jan 24, 2012	10.55	10.83	10.52	10.78
4954	NASDAQ	STAA	Mon, Jan 23, 2012	10.96	10.98	10.49	10.60
4953	NASDAQ	STAA	Fri, Jan 20, 2012	10.93	11.09	10.82	10.96
4952	NASDAQ	STAA	Thu, Jan 19, 2012	11.33	11.34	10.85	10.90
4951	NASDAQ	STAA	Wed, Jan 18, 2012	11.43	11.72	11.26	11.33
4950	NASDAQ	STAA	Tue, Jan 17, 2012	10.70	11.40	10.62	11.36
4949	NASDAQ	STAA	Fri, Jan 13, 2012	10.53	10.67	10.29	10.64
4948	NASDAQ	STAA	Thu, Jan 12, 2012	10.39	10.68	10.21	10.60
4947	NASDAQ	STAA	Wed, Jan 11, 2012	10.40	10.49	10.32	10.40
4946	NASDAQ	STAA	Tue, Jan 10, 2012	10.35	10.50	10.30	10.45
4945	NASDAQ	STAA	Mon, Jan 9, 2012	10.35	10.44	10.14	10.19
4944	NASDAQ	STAA	Fri, Jan 6, 2012	10.24	10.50	10.10	10.32
4943	NASDAQ	STAA	Thu, Jan 5, 2012	10.57	10.64	10.10	10.29
4942	NASDAQ	STAA	Wed, Jan 4, 2012	10.50	10.86	10.50	10.67
4941	NASDAQ	STAA	Tue, Jan 3, 2012	10.75	10.92	10.40	10.57
4940	NASDAQ	STAA	Fri, Dec 30, 2011	10.66	10.77	10.44	10.49
4939	NASDAQ	STAA	Thu, Dec 29, 2011	10.47	10.77	10.47	10.69
4938	NASDAQ	STAA	Wed, Dec 28, 2011	10.78	10.80	10.45	10.47
4937	NASDAQ	STAA	Tue, Dec 27, 2011	10.75	11.00	10.65	10.83
4936	NASDAQ	STAA	Fri, Dec 23, 2011	10.96	11.12	10.62	10.73
4935	NASDAQ	STAA	Thu, Dec 22, 2011	10.93	11.09	10.82	10.94
4934	NASDAQ	STAA	Wed, Dec 21, 2011	10.88	11.08	10.63	10.93
4933	NASDAQ	STAA	Tue, Dec 20, 2011	10.88	11.10	10.77	10.91
4932	NASDAQ	STAA	Mon, Dec 19, 2011	11.37	11.65	10.56	10.61
4931	NASDAQ	STAA	Fri, Dec 16, 2011	11.52	11.79	11.34	11.35
4930	NASDAQ	STAA	Thu, Dec 15, 2011	11.70	11.70	11.29	11.38
4929	NASDAQ	STAA	Wed, Dec 14, 2011	11.28	11.53	11.05	11.50
4928	NASDAQ	STAA	Tue, Dec 13, 2011	11.11	11.39	10.95	11.34
4927	NASDAQ	STAA	Mon, Dec 12, 2011	10.90	11.16	10.80	10.98
4926	NASDAQ	STAA	Fri, Dec 9, 2011	10.04	11.10	10.04	11.04
4925	NASDAQ	STAA	Thu, Dec 8, 2011	10.84	10.92	10.47	10.52
4924	NASDAQ	STAA	Wed, Dec 7, 2011	11.07	11.17	10.66	10.97
4923	NASDAQ	STAA	Tue, Dec 6, 2011	10.79	11.19	10.48	11.08
4922	NASDAQ	STAA	Mon, Dec 5, 2011	9.99	10.79	9.79	10.77
4921	NASDAQ	STAA	Fri, Dec 2, 2011	9.90	9.98	9.68	9.82
4920	NASDAQ	STAA	Thu, Dec 1, 2011	9.92	10.00	9.72	9.85
4919	NASDAQ	STAA	Wed, Nov 30, 2011	9.86	9.98	9.70	9.83
4918	NASDAQ	STAA	Tue, Nov 29, 2011	9.00	9.60	8.95	9.58
4917	NASDAQ	STAA	Mon, Nov 28, 2011	8.75	8.98	8.70	8.94
4916	NASDAQ	STAA	Fri, Nov 25, 2011	8.51	8.62	8.45	8.45
4915	NASDAQ	STAA	Wed, Nov 23, 2011	8.77	8.92	8.50	8.51
4914	NASDAQ	STAA	Tue, Nov 22, 2011	8.77	8.96	8.65	8.83
4913	NASDAQ	STAA	Mon, Nov 21, 2011	8.90	8.90	8.52	8.79
4912	NASDAQ	STAA	Fri, Nov 18, 2011	8.92	9.20	8.91	9.15
4911	NASDAQ	STAA	Thu, Nov 17, 2011	8.99	9.08	8.68	8.88
4910	NASDAQ	STAA	Wed, Nov 16, 2011	8.60	9.24	8.56	8.98
4909	NASDAQ	STAA	Tue, Nov 15, 2011	8.53	8.72	8.45	8.64
4908	NASDAQ	STAA	Mon, Nov 14, 2011	8.66	8.80	8.48	8.61
4907	NASDAQ	STAA	Fri, Nov 11, 2011	8.86	8.88	8.64	8.74
4906	NASDAQ	STAA	Thu, Nov 10, 2011	8.76	8.91	8.58	8.66
4905	NASDAQ	STAA	Wed, Nov 9, 2011	9.11	9.23	8.60	8.63
4904	NASDAQ	STAA	Tue, Nov 8, 2011	9.20	9.45	8.87	9.38
4903	NASDAQ	STAA	Mon, Nov 7, 2011	9.31	9.31	8.79	9.17
4902	NASDAQ	STAA	Fri, Nov 4, 2011	9.25	9.47	9.18	9.32
4901	NASDAQ	STAA	Thu, Nov 3, 2011	9.42	9.48	9.06	9.38
4900	NASDAQ	STAA	Wed, Nov 2, 2011	8.86	9.29	8.73	9.25
4899	NASDAQ	STAA	Tue, Nov 1, 2011	8.77	9.02	8.65	8.71
4898	NASDAQ	STAA	Mon, Oct 31, 2011	9.18	9.36	8.98	9.00
4897	NASDAQ	STAA	Fri, Oct 28, 2011	9.18	9.57	9.10	9.37
4896	NASDAQ	STAA	Thu, Oct 27, 2011	8.94	9.23	8.77	9.17
4895	NASDAQ	STAA	Wed, Oct 26, 2011	8.67	8.80	8.28	8.76
4894	NASDAQ	STAA	Tue, Oct 25, 2011	9.82	9.82	8.56	8.69
4893	NASDAQ	STAA	Mon, Oct 24, 2011	9.71	10.03	9.55	9.95
4892	NASDAQ	STAA	Fri, Oct 21, 2011	9.58	9.72	9.32	9.68
4891	NASDAQ	STAA	Thu, Oct 20, 2011	9.23	9.63	9.00	9.41
4890	NASDAQ	STAA	Wed, Oct 19, 2011	8.96	9.57	8.96	9.25
4889	NASDAQ	STAA	Tue, Oct 18, 2011	9.04	9.09	8.61	8.94
4888	NASDAQ	STAA	Mon, Oct 17, 2011	9.13	9.22	8.90	9.00
4887	NASDAQ	STAA	Fri, Oct 14, 2011	9.39	9.49	8.92	9.12
4886	NASDAQ	STAA	Thu, Oct 13, 2011	8.78	9.27	8.64	9.21
4885	NASDAQ	STAA	Wed, Oct 12, 2011	8.03	8.96	7.98	8.84
4884	NASDAQ	STAA	Tue, Oct 11, 2011	8.03	8.11	7.77	7.92
4883	NASDAQ	STAA	Mon, Oct 10, 2011	8.00	8.25	7.86	8.10
4882	NASDAQ	STAA	Fri, Oct 7, 2011	8.00	8.02	7.75	7.81
4881	NASDAQ	STAA	Thu, Oct 6, 2011	7.91	8.00	7.78	7.99
4880	NASDAQ	STAA	Wed, Oct 5, 2011	7.79	8.08	7.68	7.91
4879	NASDAQ	STAA	Tue, Oct 4, 2011	7.10	7.80	6.64	7.77
4878	NASDAQ	STAA	Mon, Oct 3, 2011	7.67	7.88	7.18	7.20
4877	NASDAQ	STAA	Fri, Sep 30, 2011	7.74	8.06	7.53	7.80
4876	NASDAQ	STAA	Thu, Sep 29, 2011	8.14	8.15	7.69	7.88
4875	NASDAQ	STAA	Wed, Sep 28, 2011	8.19	8.28	7.92	7.93
4874	NASDAQ	STAA	Tue, Sep 27, 2011	8.32	8.42	8.10	8.16
4873	NASDAQ	STAA	Mon, Sep 26, 2011	8.06	8.20	7.83	8.12
4872	NASDAQ	STAA	Fri, Sep 23, 2011	7.97	8.24	7.77	7.98
4871	NASDAQ	STAA	Thu, Sep 22, 2011	7.55	8.10	7.22	8.03
4870	NASDAQ	STAA	Wed, Sep 21, 2011	8.32	8.47	7.86	7.92
4869	NASDAQ	STAA	Tue, Sep 20, 2011	8.11	8.59	8.04	8.31
4868	NASDAQ	STAA	Mon, Sep 19, 2011	8.28	8.32	7.91	8.13
4867	NASDAQ	STAA	Fri, Sep 16, 2011	8.58	8.58	8.25	8.36
4866	NASDAQ	STAA	Thu, Sep 15, 2011	8.49	9.05	8.39	8.50
4865	NASDAQ	STAA	Wed, Sep 14, 2011	8.00	8.46	7.84	8.34
4864	NASDAQ	STAA	Tue, Sep 13, 2011	7.81	8.08	7.77	7.95
4863	NASDAQ	STAA	Mon, Sep 12, 2011	7.65	7.80	7.52	7.77
4862	NASDAQ	STAA	Fri, Sep 9, 2011	7.87	7.96	7.68	7.77
4861	NASDAQ	STAA	Thu, Sep 8, 2011	8.00	8.10	7.86	7.96
4860	NASDAQ	STAA	Wed, Sep 7, 2011	8.21	8.24	8.00	8.09
4859	NASDAQ	STAA	Tue, Sep 6, 2011	7.54	8.12	7.54	8.04
4858	NASDAQ	STAA	Fri, Sep 2, 2011	7.73	7.99	7.64	7.82
4857	NASDAQ	STAA	Thu, Sep 1, 2011	8.18	8.43	7.93	8.01
4856	NASDAQ	STAA	Wed, Aug 31, 2011	8.21	8.25	8.10	8.19
4855	NASDAQ	STAA	Tue, Aug 30, 2011	8.25	8.36	8.02	8.11
4854	NASDAQ	STAA	Mon, Aug 29, 2011	8.41	8.73	8.26	8.37
4853	NASDAQ	STAA	Fri, Aug 26, 2011	7.62	8.32	7.62	8.25
4852	NASDAQ	STAA	Thu, Aug 25, 2011	7.90	7.90	7.26	7.72
4851	NASDAQ	STAA	Wed, Aug 24, 2011	7.16	7.80	7.02	7.78
4850	NASDAQ	STAA	Tue, Aug 23, 2011	7.19	7.20	6.83	7.20
4849	NASDAQ	STAA	Mon, Aug 22, 2011	7.20	7.24	6.94	6.98
4848	NASDAQ	STAA	Fri, Aug 19, 2011	6.60	7.08	6.57	6.95
4847	NASDAQ	STAA	Thu, Aug 18, 2011	6.42	6.74	6.27	6.71
4846	NASDAQ	STAA	Wed, Aug 17, 2011	6.56	6.79	6.53	6.71
4845	NASDAQ	STAA	Tue, Aug 16, 2011	6.81	6.99	6.70	6.71
4844	NASDAQ	STAA	Mon, Aug 15, 2011	6.80	6.99	6.62	6.89
4843	NASDAQ	STAA	Fri, Aug 12, 2011	6.67	6.76	6.49	6.74
4842	NASDAQ	STAA	Thu, Aug 11, 2011	5.59	6.94	5.57	6.73
4841	NASDAQ	STAA	Wed, Aug 10, 2011	5.65	5.80	5.46	5.55
4840	NASDAQ	STAA	Tue, Aug 9, 2011	5.35	5.79	5.18	5.79
4839	NASDAQ	STAA	Mon, Aug 8, 2011	5.20	5.75	5.18	5.18
4838	NASDAQ	STAA	Fri, Aug 5, 2011	5.53	5.71	5.28	5.33
4837	NASDAQ	STAA	Thu, Aug 4, 2011	5.65	5.86	5.42	5.42
4836	NASDAQ	STAA	Wed, Aug 3, 2011	5.00	5.73	5.00	5.71
4835	NASDAQ	STAA	Tue, Aug 2, 2011	4.59	4.81	4.48	4.48
4834	NASDAQ	STAA	Mon, Aug 1, 2011	4.66	4.76	4.55	4.62
4833	NASDAQ	STAA	Fri, Jul 29, 2011	4.70	4.88	4.51	4.55
4832	NASDAQ	STAA	Thu, Jul 28, 2011	4.99	5.01	4.61	4.75
4831	NASDAQ	STAA	Wed, Jul 27, 2011	5.02	5.04	4.81	4.86
4830	NASDAQ	STAA	Tue, Jul 26, 2011	5.15	5.15	5.04	5.08
4829	NASDAQ	STAA	Mon, Jul 25, 2011	5.25	5.37	5.09	5.15
4828	NASDAQ	STAA	Fri, Jul 22, 2011	5.45	5.45	5.26	5.30
4827	NASDAQ	STAA	Thu, Jul 21, 2011	5.44	5.45	5.27	5.44
4826	NASDAQ	STAA	Wed, Jul 20, 2011	5.44	5.45	5.29	5.42
4825	NASDAQ	STAA	Tue, Jul 19, 2011	5.32	5.47	5.29	5.45
4824	NASDAQ	STAA	Mon, Jul 18, 2011	5.40	5.42	5.19	5.26
4823	NASDAQ	STAA	Fri, Jul 15, 2011	5.34	5.45	5.22	5.43
4822	NASDAQ	STAA	Thu, Jul 14, 2011	5.42	5.43	5.29	5.33
4821	NASDAQ	STAA	Wed, Jul 13, 2011	5.40	5.44	5.31	5.43
4820	NASDAQ	STAA	Tue, Jul 12, 2011	5.37	5.44	5.21	5.29
4819	NASDAQ	STAA	Mon, Jul 11, 2011	5.29	5.43	5.26	5.38
4818	NASDAQ	STAA	Fri, Jul 8, 2011	5.27	5.41	5.27	5.37
4817	NASDAQ	STAA	Thu, Jul 7, 2011	5.44	5.44	5.31	5.35
4816	NASDAQ	STAA	Wed, Jul 6, 2011	5.40	5.43	5.13	5.40
4815	NASDAQ	STAA	Tue, Jul 5, 2011	5.33	5.41	5.30	5.40
4814	NASDAQ	STAA	Fri, Jul 1, 2011	5.18	5.39	5.09	5.32
4813	NASDAQ	STAA	Thu, Jun 30, 2011	5.20	5.36	5.11	5.30
4812	NASDAQ	STAA	Wed, Jun 29, 2011	5.37	5.40	5.15	5.17
4811	NASDAQ	STAA	Tue, Jun 28, 2011	5.29	5.36	5.21	5.36
4810	NASDAQ	STAA	Mon, Jun 27, 2011	5.06	5.30	5.04	5.28
4809	NASDAQ	STAA	Fri, Jun 24, 2011	5.09	5.27	5.02	5.04
4808	NASDAQ	STAA	Thu, Jun 23, 2011	5.01	5.13	4.93	5.07
4807	NASDAQ	STAA	Wed, Jun 22, 2011	5.28	5.40	5.08	5.08
4806	NASDAQ	STAA	Tue, Jun 21, 2011	5.30	5.39	5.08	5.34
4805	NASDAQ	STAA	Mon, Jun 20, 2011	5.11	5.32	5.10	5.24
4804	NASDAQ	STAA	Fri, Jun 17, 2011	5.43	5.43	5.00	5.12
4803	NASDAQ	STAA	Thu, Jun 16, 2011	5.13	5.39	5.07	5.38
4802	NASDAQ	STAA	Wed, Jun 15, 2011	5.30	5.37	5.08	5.13
4801	NASDAQ	STAA	Tue, Jun 14, 2011	5.31	5.44	5.27	5.40
4800	NASDAQ	STAA	Mon, Jun 13, 2011	5.09	5.32	5.09	5.23
4799	NASDAQ	STAA	Fri, Jun 10, 2011	5.21	5.28	5.01	5.06
4798	NASDAQ	STAA	Thu, Jun 9, 2011	5.30	5.40	5.21	5.23
4797	NASDAQ	STAA	Wed, Jun 8, 2011	5.40	5.40	5.24	5.24
4796	NASDAQ	STAA	Tue, Jun 7, 2011	5.43	5.52	5.34	5.44
4795	NASDAQ	STAA	Mon, Jun 6, 2011	5.44	5.53	5.30	5.36
4794	NASDAQ	STAA	Fri, Jun 3, 2011	5.58	5.64	5.44	5.45
4793	NASDAQ	STAA	Thu, Jun 2, 2011	5.74	5.87	5.66	5.70
4792	NASDAQ	STAA	Wed, Jun 1, 2011	5.94	5.95	5.69	5.71
4791	NASDAQ	STAA	Tue, May 31, 2011	5.80	5.94	5.64	5.92
4790	NASDAQ	STAA	Fri, May 27, 2011	5.64	5.81	5.63	5.81
4789	NASDAQ	STAA	Thu, May 26, 2011	5.27	5.62	5.26	5.62
4788	NASDAQ	STAA	Wed, May 25, 2011	5.17	5.34	5.00	5.32
4787	NASDAQ	STAA	Tue, May 24, 2011	5.54	5.54	5.17	5.17
4786	NASDAQ	STAA	Mon, May 23, 2011	5.57	5.71	5.51	5.51
4785	NASDAQ	STAA	Fri, May 20, 2011	5.59	5.68	5.52	5.63
4784	NASDAQ	STAA	Thu, May 19, 2011	5.59	5.67	5.51	5.63
4783	NASDAQ	STAA	Wed, May 18, 2011	5.39	5.58	5.37	5.53
4782	NASDAQ	STAA	Tue, May 17, 2011	5.30	5.42	5.13	5.37
4781	NASDAQ	STAA	Mon, May 16, 2011	5.69	5.69	5.40	5.40
4780	NASDAQ	STAA	Fri, May 13, 2011	5.73	5.76	5.56	5.75
4779	NASDAQ	STAA	Thu, May 12, 2011	5.47	5.72	5.41	5.71
4778	NASDAQ	STAA	Wed, May 11, 2011	5.62	5.66	5.46	5.50
4777	NASDAQ	STAA	Tue, May 10, 2011	5.51	5.74	5.42	5.66
4776	NASDAQ	STAA	Mon, May 9, 2011	5.38	5.60	5.34	5.46
4775	NASDAQ	STAA	Fri, May 6, 2011	5.49	5.49	5.37	5.41
4774	NASDAQ	STAA	Thu, May 5, 2011	5.48	5.49	5.31	5.37
4773	NASDAQ	STAA	Wed, May 4, 2011	5.53	5.67	5.40	5.52
4772	NASDAQ	STAA	Tue, May 3, 2011	5.42	5.53	5.29	5.48
4771	NASDAQ	STAA	Mon, May 2, 2011	5.55	5.56	5.43	5.45
4770	NASDAQ	STAA	Fri, Apr 29, 2011	5.54	5.60	5.48	5.55
4769	NASDAQ	STAA	Thu, Apr 28, 2011	5.47	5.55	5.43	5.51
4768	NASDAQ	STAA	Wed, Apr 27, 2011	5.55	5.55	5.36	5.50
4767	NASDAQ	STAA	Tue, Apr 26, 2011	5.41	5.63	5.16	5.46
4766	NASDAQ	STAA	Mon, Apr 25, 2011	4.84	5.44	4.84	5.41
4765	NASDAQ	STAA	Thu, Apr 21, 2011	4.84	4.87	4.71	4.83
4764	NASDAQ	STAA	Wed, Apr 20, 2011	4.70	4.82	4.46	4.78
4763	NASDAQ	STAA	Tue, Apr 19, 2011	4.96	4.96	4.41	4.56
4762	NASDAQ	STAA	Mon, Apr 18, 2011	4.97	5.01	4.66	4.93
4761	NASDAQ	STAA	Fri, Apr 15, 2011	4.98	5.12	4.84	5.10
4760	NASDAQ	STAA	Thu, Apr 14, 2011	4.86	5.06	4.81	4.99
4759	NASDAQ	STAA	Wed, Apr 13, 2011	5.08	5.13	4.85	4.94
4758	NASDAQ	STAA	Tue, Apr 12, 2011	5.06	5.15	5.04	5.05
4757	NASDAQ	STAA	Mon, Apr 11, 2011	5.10	5.10	5.01	5.08
4756	NASDAQ	STAA	Fri, Apr 8, 2011	5.48	5.48	4.98	5.12
4755	NASDAQ	STAA	Thu, Apr 7, 2011	5.54	5.59	5.40	5.42
4754	NASDAQ	STAA	Wed, Apr 6, 2011	5.50	5.62	5.43	5.55
4753	NASDAQ	STAA	Tue, Apr 5, 2011	5.47	5.51	5.42	5.46
4752	NASDAQ	STAA	Mon, Apr 4, 2011	5.50	5.51	5.42	5.50
4751	NASDAQ	STAA	Fri, Apr 1, 2011	5.64	5.64	5.43	5.50
4750	NASDAQ	STAA	Thu, Mar 31, 2011	5.60	5.60	5.32	5.57
4749	NASDAQ	STAA	Wed, Mar 30, 2011	5.48	5.68	5.42	5.64
4748	NASDAQ	STAA	Tue, Mar 29, 2011	5.34	5.45	5.22	5.45
4747	NASDAQ	STAA	Mon, Mar 28, 2011	5.37	5.47	5.28	5.36
4746	NASDAQ	STAA	Fri, Mar 25, 2011	5.47	5.54	5.31	5.38
4745	NASDAQ	STAA	Thu, Mar 24, 2011	5.51	5.51	5.36	5.44
4744	NASDAQ	STAA	Wed, Mar 23, 2011	5.44	5.51	5.37	5.49
4743	NASDAQ	STAA	Tue, Mar 22, 2011	5.49	5.55	5.44	5.48
4742	NASDAQ	STAA	Mon, Mar 21, 2011	5.49	5.50	5.43	5.50
4741	NASDAQ	STAA	Fri, Mar 18, 2011	5.21	5.40	5.10	5.40
4740	NASDAQ	STAA	Thu, Mar 17, 2011	5.20	5.35	5.13	5.16
4739	NASDAQ	STAA	Wed, Mar 16, 2011	5.46	5.55	5.03	5.05
4738	NASDAQ	STAA	Tue, Mar 15, 2011	5.39	5.56	5.30	5.49
4737	NASDAQ	STAA	Mon, Mar 14, 2011	5.67	5.83	5.60	5.63
4736	NASDAQ	STAA	Fri, Mar 11, 2011	5.71	5.84	5.69	5.76
4735	NASDAQ	STAA	Thu, Mar 10, 2011	5.73	5.77	5.65	5.74
4734	NASDAQ	STAA	Wed, Mar 9, 2011	5.82	5.87	5.73	5.85
4733	NASDAQ	STAA	Tue, Mar 8, 2011	5.72	5.86	5.63	5.82
4732	NASDAQ	STAA	Mon, Mar 7, 2011	5.81	5.82	5.64	5.75
4731	NASDAQ	STAA	Fri, Mar 4, 2011	5.77	5.80	5.71	5.79
4730	NASDAQ	STAA	Thu, Mar 3, 2011	5.56	5.79	5.56	5.79
4729	NASDAQ	STAA	Wed, Mar 2, 2011	5.61	5.81	5.37	5.50
4728	NASDAQ	STAA	Tue, Mar 1, 2011	6.00	6.00	5.73	5.75
4727	NASDAQ	STAA	Mon, Feb 28, 2011	5.93	6.00	5.85	6.00
4726	NASDAQ	STAA	Fri, Feb 25, 2011	5.74	5.93	5.71	5.92
4725	NASDAQ	STAA	Thu, Feb 24, 2011	5.67	5.74	5.60	5.74
4724	NASDAQ	STAA	Wed, Feb 23, 2011	5.70	5.73	5.53	5.68
4723	NASDAQ	STAA	Tue, Feb 22, 2011	5.75	5.83	5.66	5.71
4722	NASDAQ	STAA	Fri, Feb 18, 2011	5.84	5.84	5.71	5.79
4721	NASDAQ	STAA	Thu, Feb 17, 2011	5.77	5.83	5.73	5.80
4720	NASDAQ	STAA	Wed, Feb 16, 2011	5.72	5.79	5.67	5.76
4719	NASDAQ	STAA	Tue, Feb 15, 2011	5.58	5.68	5.45	5.67
4718	NASDAQ	STAA	Mon, Feb 14, 2011	5.65	5.67	5.58	5.61
4717	NASDAQ	STAA	Fri, Feb 11, 2011	5.53	5.71	5.50	5.67
4716	NASDAQ	STAA	Thu, Feb 10, 2011	5.46	5.66	5.45	5.58
4715	NASDAQ	STAA	Wed, Feb 9, 2011	5.53	5.71	5.43	5.52
4714	NASDAQ	STAA	Tue, Feb 8, 2011	5.28	5.55	5.26	5.54
4713	NASDAQ	STAA	Mon, Feb 7, 2011	5.07	5.36	5.07	5.31
4712	NASDAQ	STAA	Fri, Feb 4, 2011	5.24	5.24	5.04	5.08
4711	NASDAQ	STAA	Thu, Feb 3, 2011	5.35	5.35	5.19	5.23
4710	NASDAQ	STAA	Wed, Feb 2, 2011	5.45	5.55	5.31	5.34
4709	NASDAQ	STAA	Tue, Feb 1, 2011	5.25	5.52	5.24	5.43
4708	NASDAQ	STAA	Mon, Jan 31, 2011	5.37	5.41	5.17	5.23
4707	NASDAQ	STAA	Fri, Jan 28, 2011	5.63	5.64	5.35	5.36
4706	NASDAQ	STAA	Thu, Jan 27, 2011	5.63	5.74	5.59	5.65
4705	NASDAQ	STAA	Wed, Jan 26, 2011	5.45	5.66	5.35	5.64
4704	NASDAQ	STAA	Tue, Jan 25, 2011	5.45	5.49	5.35	5.41
4703	NASDAQ	STAA	Mon, Jan 24, 2011	5.45	5.52	5.39	5.46
4702	NASDAQ	STAA	Fri, Jan 21, 2011	5.57	5.61	5.41	5.45
4701	NASDAQ	STAA	Thu, Jan 20, 2011	5.74	5.78	5.51	5.53
4700	NASDAQ	STAA	Wed, Jan 19, 2011	6.14	6.28	5.79	5.81
4699	NASDAQ	STAA	Tue, Jan 18, 2011	6.17	6.24	6.00	6.24
4698	NASDAQ	STAA	Fri, Jan 14, 2011	6.37	6.37	6.17	6.22
4697	NASDAQ	STAA	Thu, Jan 13, 2011	6.38	6.38	6.15	6.35
4696	NASDAQ	STAA	Wed, Jan 12, 2011	6.40	6.45	6.35	6.41
4695	NASDAQ	STAA	Tue, Jan 11, 2011	6.23	6.39	6.20	6.35
4694	NASDAQ	STAA	Mon, Jan 10, 2011	6.21	6.30	6.14	6.17
4693	NASDAQ	STAA	Fri, Jan 7, 2011	6.33	6.40	6.15	6.24
4692	NASDAQ	STAA	Thu, Jan 6, 2011	6.39	6.40	6.28	6.34
4691	NASDAQ	STAA	Wed, Jan 5, 2011	6.30	6.38	6.20	6.38
4690	NASDAQ	STAA	Tue, Jan 4, 2011	6.34	6.36	6.22	6.31
4689	NASDAQ	STAA	Mon, Jan 3, 2011	6.19	6.34	6.19	6.30
4688	NASDAQ	STAA	Fri, Dec 31, 2010	6.11	6.18	5.99	6.10
4687	NASDAQ	STAA	Thu, Dec 30, 2010	6.25	6.25	6.09	6.11
4686	NASDAQ	STAA	Wed, Dec 29, 2010	6.16	6.28	6.10	6.23
4685	NASDAQ	STAA	Tue, Dec 28, 2010	6.01	6.15	5.98	6.12
4684	NASDAQ	STAA	Mon, Dec 27, 2010	5.80	6.04	5.80	6.01
4683	NASDAQ	STAA	Thu, Dec 23, 2010	5.82	5.84	5.69	5.84
4682	NASDAQ	STAA	Wed, Dec 22, 2010	5.75	5.87	5.71	5.86
4681	NASDAQ	STAA	Tue, Dec 21, 2010	5.78	5.78	5.67	5.74
4680	NASDAQ	STAA	Mon, Dec 20, 2010	5.80	5.86	5.66	5.72
4679	NASDAQ	STAA	Fri, Dec 17, 2010	5.90	5.90	5.71	5.80
4678	NASDAQ	STAA	Thu, Dec 16, 2010	5.67	5.90	5.67	5.88
4677	NASDAQ	STAA	Wed, Dec 15, 2010	5.63	5.74	5.61	5.68
4676	NASDAQ	STAA	Tue, Dec 14, 2010	5.63	5.68	5.55	5.62
4675	NASDAQ	STAA	Mon, Dec 13, 2010	5.65	5.68	5.56	5.58
4674	NASDAQ	STAA	Fri, Dec 10, 2010	5.65	5.65	5.56	5.64
4673	NASDAQ	STAA	Thu, Dec 9, 2010	5.59	5.65	5.52	5.65
4672	NASDAQ	STAA	Wed, Dec 8, 2010	5.66	5.66	5.49	5.53
4671	NASDAQ	STAA	Tue, Dec 7, 2010	5.68	5.68	5.52	5.63
4670	NASDAQ	STAA	Mon, Dec 6, 2010	5.52	5.67	5.52	5.64
4669	NASDAQ	STAA	Fri, Dec 3, 2010	5.58	5.73	5.51	5.70
4668	NASDAQ	STAA	Thu, Dec 2, 2010	5.51	5.66	5.51	5.62
4667	NASDAQ	STAA	Wed, Dec 1, 2010	5.47	5.53	5.28	5.51
4666	NASDAQ	STAA	Tue, Nov 30, 2010	5.34	5.55	5.31	5.36
4665	NASDAQ	STAA	Mon, Nov 29, 2010	5.26	5.49	5.25	5.42
4664	NASDAQ	STAA	Fri, Nov 26, 2010	5.30	5.35	5.30	5.32
4663	NASDAQ	STAA	Wed, Nov 24, 2010	5.27	5.39	5.27	5.35
4662	NASDAQ	STAA	Tue, Nov 23, 2010	5.20	5.25	5.17	5.20
4661	NASDAQ	STAA	Mon, Nov 22, 2010	5.30	5.33	5.19	5.28
4660	NASDAQ	STAA	Fri, Nov 19, 2010	5.21	5.36	5.13	5.34
4659	NASDAQ	STAA	Thu, Nov 18, 2010	5.22	5.22	5.12	5.21
4658	NASDAQ	STAA	Wed, Nov 17, 2010	5.00	5.24	5.00	5.22
4657	NASDAQ	STAA	Tue, Nov 16, 2010	5.08	5.12	4.89	4.97
4656	NASDAQ	STAA	Mon, Nov 15, 2010	5.26	5.35	5.08	5.14
4655	NASDAQ	STAA	Fri, Nov 12, 2010	5.35	5.44	5.22	5.22
4654	NASDAQ	STAA	Thu, Nov 11, 2010	5.45	5.55	5.29	5.41
4653	NASDAQ	STAA	Wed, Nov 10, 2010	5.39	5.57	5.18	5.53
4652	NASDAQ	STAA	Tue, Nov 9, 2010	5.57	5.60	5.31	5.35
4651	NASDAQ	STAA	Mon, Nov 8, 2010	5.45	5.59	5.36	5.55
4650	NASDAQ	STAA	Fri, Nov 5, 2010	5.38	5.50	5.20	5.48
4649	NASDAQ	STAA	Thu, Nov 4, 2010	5.12	5.41	5.11	5.38
4648	NASDAQ	STAA	Wed, Nov 3, 2010	5.27	5.27	4.94	5.02
4647	NASDAQ	STAA	Tue, Nov 2, 2010	5.04	5.31	5.00	5.28
4646	NASDAQ	STAA	Mon, Nov 1, 2010	5.49	5.49	4.92	4.99
4645	NASDAQ	STAA	Fri, Oct 29, 2010	5.15	5.31	4.99	5.27
4644	NASDAQ	STAA	Thu, Oct 28, 2010	5.31	5.31	5.17	5.17
4643	NASDAQ	STAA	Wed, Oct 27, 2010	5.30	5.35	5.17	5.26
4642	NASDAQ	STAA	Tue, Oct 26, 2010	5.24	5.44	5.24	5.34
4641	NASDAQ	STAA	Mon, Oct 25, 2010	5.37	5.51	5.25	5.28
4640	NASDAQ	STAA	Fri, Oct 22, 2010	5.41	5.48	5.23	5.31
4639	NASDAQ	STAA	Thu, Oct 21, 2010	5.51	5.64	5.30	5.38
4638	NASDAQ	STAA	Wed, Oct 20, 2010	5.55	5.62	5.46	5.51
4637	NASDAQ	STAA	Tue, Oct 19, 2010	5.64	5.78	5.47	5.54
4636	NASDAQ	STAA	Mon, Oct 18, 2010	5.58	5.75	5.45	5.75
4635	NASDAQ	STAA	Fri, Oct 15, 2010	5.74	5.74	5.44	5.58
4634	NASDAQ	STAA	Thu, Oct 14, 2010	5.67	5.71	5.51	5.65
4633	NASDAQ	STAA	Wed, Oct 13, 2010	5.49	5.69	5.39	5.65
4632	NASDAQ	STAA	Tue, Oct 12, 2010	5.32	5.49	5.27	5.47
4631	NASDAQ	STAA	Mon, Oct 11, 2010	5.34	5.35	5.19	5.32
4630	NASDAQ	STAA	Fri, Oct 8, 2010	5.43	5.43	5.22	5.35
4629	NASDAQ	STAA	Thu, Oct 7, 2010	5.60	5.60	5.40	5.43
4628	NASDAQ	STAA	Wed, Oct 6, 2010	5.50	5.59	5.47	5.56
4627	NASDAQ	STAA	Tue, Oct 5, 2010	5.27	5.50	5.27	5.50
4626	NASDAQ	STAA	Mon, Oct 4, 2010	5.44	5.62	5.21	5.22
4625	NASDAQ	STAA	Fri, Oct 1, 2010	5.46	5.51	5.40	5.44
4624	NASDAQ	STAA	Thu, Sep 30, 2010	5.57	5.60	5.40	5.41
4623	NASDAQ	STAA	Wed, Sep 29, 2010	5.52	5.62	5.39	5.51
4622	NASDAQ	STAA	Tue, Sep 28, 2010	5.47	5.58	5.27	5.58
4621	NASDAQ	STAA	Mon, Sep 27, 2010	5.45	5.54	5.33	5.47
4620	NASDAQ	STAA	Fri, Sep 24, 2010	5.39	5.51	5.13	5.44
4619	NASDAQ	STAA	Thu, Sep 23, 2010	5.11	5.22	4.94	5.03
4618	NASDAQ	STAA	Wed, Sep 22, 2010	5.37	5.51	5.12	5.15
4617	NASDAQ	STAA	Tue, Sep 21, 2010	5.51	5.56	5.28	5.41
4616	NASDAQ	STAA	Mon, Sep 20, 2010	5.04	5.48	5.04	5.46
4615	NASDAQ	STAA	Fri, Sep 17, 2010	4.90	5.00	4.76	4.97
4614	NASDAQ	STAA	Thu, Sep 16, 2010	4.82	4.89	4.65	4.86
4613	NASDAQ	STAA	Wed, Sep 15, 2010	4.74	4.92	4.73	4.84
4612	NASDAQ	STAA	Tue, Sep 14, 2010	4.80	4.98	4.73	4.74
4611	NASDAQ	STAA	Mon, Sep 13, 2010	4.66	4.96	4.66	4.80
4610	NASDAQ	STAA	Fri, Sep 10, 2010	4.51	4.62	4.48	4.59
4609	NASDAQ	STAA	Thu, Sep 9, 2010	4.65	4.65	4.47	4.49
4608	NASDAQ	STAA	Wed, Sep 8, 2010	4.26	4.64	4.26	4.60
4607	NASDAQ	STAA	Tue, Sep 7, 2010	4.61	4.64	4.20	4.23
4606	NASDAQ	STAA	Fri, Sep 3, 2010	4.78	4.78	4.59	4.63
4605	NASDAQ	STAA	Thu, Sep 2, 2010	4.85	4.90	4.70	4.73
4604	NASDAQ	STAA	Wed, Sep 1, 2010	4.63	4.91	4.63	4.88
4603	NASDAQ	STAA	Tue, Aug 31, 2010	4.53	4.67	4.44	4.57
4602	NASDAQ	STAA	Mon, Aug 30, 2010	4.91	4.94	4.51	4.52
4601	NASDAQ	STAA	Fri, Aug 27, 2010	4.59	4.97	4.51	4.95
4600	NASDAQ	STAA	Thu, Aug 26, 2010	4.60	4.75	4.52	4.54
4599	NASDAQ	STAA	Wed, Aug 25, 2010	4.40	4.62	4.40	4.60
4598	NASDAQ	STAA	Tue, Aug 24, 2010	4.47	4.54	4.34	4.43
4597	NASDAQ	STAA	Mon, Aug 23, 2010	4.77	4.88	4.50	4.50
4596	NASDAQ	STAA	Fri, Aug 20, 2010	4.47	4.80	4.33	4.77
4595	NASDAQ	STAA	Thu, Aug 19, 2010	4.75	4.75	4.49	4.50
4594	NASDAQ	STAA	Wed, Aug 18, 2010	4.88	4.88	4.74	4.75
4593	NASDAQ	STAA	Tue, Aug 17, 2010	4.74	4.96	4.68	4.88
4592	NASDAQ	STAA	Mon, Aug 16, 2010	4.65	4.76	4.59	4.69
4591	NASDAQ	STAA	Fri, Aug 13, 2010	4.93	4.97	4.66	4.70
4590	NASDAQ	STAA	Thu, Aug 12, 2010	4.85	5.11	4.78	4.95
4589	NASDAQ	STAA	Wed, Aug 11, 2010	5.05	5.05	4.89	4.93
4588	NASDAQ	STAA	Tue, Aug 10, 2010	5.23	5.23	5.06	5.13
4587	NASDAQ	STAA	Mon, Aug 9, 2010	5.30	5.32	5.14	5.25
4586	NASDAQ	STAA	Fri, Aug 6, 2010	5.16	5.30	5.00	5.23
4585	NASDAQ	STAA	Thu, Aug 5, 2010	5.50	5.50	5.16	5.27
4584	NASDAQ	STAA	Wed, Aug 4, 2010	6.00	6.00	5.51	5.54
4583	NASDAQ	STAA	Tue, Aug 3, 2010	5.95	6.07	5.86	5.99
4582	NASDAQ	STAA	Mon, Aug 2, 2010	6.11	6.12	5.88	5.98
4581	NASDAQ	STAA	Fri, Jul 30, 2010	5.88	6.05	5.88	6.04
4580	NASDAQ	STAA	Thu, Jul 29, 2010	5.94	6.01	5.89	5.96
4579	NASDAQ	STAA	Wed, Jul 28, 2010	5.99	6.09	5.84	5.89
4578	NASDAQ	STAA	Tue, Jul 27, 2010	6.09	6.12	5.85	5.98
4577	NASDAQ	STAA	Mon, Jul 26, 2010	5.74	6.04	5.74	6.01
4576	NASDAQ	STAA	Fri, Jul 23, 2010	5.55	5.70	5.45	5.68
4575	NASDAQ	STAA	Thu, Jul 22, 2010	5.44	5.62	5.41	5.58
4574	NASDAQ	STAA	Wed, Jul 21, 2010	5.60	5.76	5.34	5.37
4573	NASDAQ	STAA	Tue, Jul 20, 2010	5.43	5.61	5.32	5.59
4572	NASDAQ	STAA	Mon, Jul 19, 2010	5.59	5.81	5.41	5.50
4571	NASDAQ	STAA	Fri, Jul 16, 2010	5.91	5.92	5.58	5.60
4570	NASDAQ	STAA	Thu, Jul 15, 2010	6.19	6.20	5.84	5.97
4569	NASDAQ	STAA	Wed, Jul 14, 2010	6.31	6.33	6.08	6.14
4568	NASDAQ	STAA	Tue, Jul 13, 2010	6.41	6.41	6.12	6.25
4567	NASDAQ	STAA	Mon, Jul 12, 2010	6.49	6.74	6.34	6.36
4566	NASDAQ	STAA	Fri, Jul 9, 2010	6.10	6.46	6.07	6.45
4565	NASDAQ	STAA	Thu, Jul 8, 2010	5.94	6.12	5.84	6.08
4564	NASDAQ	STAA	Wed, Jul 7, 2010	5.63	5.95	5.62	5.93
4563	NASDAQ	STAA	Tue, Jul 6, 2010	5.87	5.89	5.56	5.60
4562	NASDAQ	STAA	Fri, Jul 2, 2010	5.80	5.89	5.61	5.76
4561	NASDAQ	STAA	Thu, Jul 1, 2010	5.72	5.95	5.56	5.76
4560	NASDAQ	STAA	Wed, Jun 30, 2010	5.57	5.90	5.50	5.72
4559	NASDAQ	STAA	Tue, Jun 29, 2010	5.77	5.77	5.57	5.59
4558	NASDAQ	STAA	Mon, Jun 28, 2010	5.89	5.95	5.75	5.85
4557	NASDAQ	STAA	Fri, Jun 25, 2010	5.60	5.98	5.60	5.97
4556	NASDAQ	STAA	Thu, Jun 24, 2010	5.75	5.90	5.49	5.56
4555	NASDAQ	STAA	Wed, Jun 23, 2010	5.37	5.77	5.24	5.73
4554	NASDAQ	STAA	Tue, Jun 22, 2010	4.93	5.49	4.93	5.44
4553	NASDAQ	STAA	Mon, Jun 21, 2010	5.39	5.39	4.92	4.94
4552	NASDAQ	STAA	Fri, Jun 18, 2010	5.16	5.39	5.12	5.39
4551	NASDAQ	STAA	Thu, Jun 17, 2010	4.98	5.16	4.98	5.16
4550	NASDAQ	STAA	Wed, Jun 16, 2010	5.14	5.22	4.95	4.99
4549	NASDAQ	STAA	Tue, Jun 15, 2010	5.03	5.20	5.03	5.18
4548	NASDAQ	STAA	Mon, Jun 14, 2010	4.92	5.20	4.91	5.05
4547	NASDAQ	STAA	Fri, Jun 11, 2010	5.02	5.25	5.02	5.10
4546	NASDAQ	STAA	Thu, Jun 10, 2010	5.03	5.16	4.96	5.10
4545	NASDAQ	STAA	Wed, Jun 9, 2010	5.00	5.06	4.95	4.95
4544	NASDAQ	STAA	Tue, Jun 8, 2010	4.92	5.01	4.90	4.95
4543	NASDAQ	STAA	Mon, Jun 7, 2010	4.99	5.03	4.90	4.95
4542	NASDAQ	STAA	Fri, Jun 4, 2010	5.05	5.23	4.99	5.00
4541	NASDAQ	STAA	Thu, Jun 3, 2010	5.30	5.30	5.06	5.14
4540	NASDAQ	STAA	Wed, Jun 2, 2010	5.22	5.29	5.10	5.27
4539	NASDAQ	STAA	Tue, Jun 1, 2010	5.23	5.35	5.16	5.16
4538	NASDAQ	STAA	Fri, May 28, 2010	4.91	5.24	4.91	5.20
4537	NASDAQ	STAA	Thu, May 27, 2010	4.92	5.01	4.86	5.01
4536	NASDAQ	STAA	Wed, May 26, 2010	4.84	4.96	4.82	4.89
4535	NASDAQ	STAA	Tue, May 25, 2010	4.73	4.86	4.70	4.84
4534	NASDAQ	STAA	Mon, May 24, 2010	4.73	4.89	4.69	4.87
4533	NASDAQ	STAA	Fri, May 21, 2010	4.80	4.98	4.75	4.82
4532	NASDAQ	STAA	Thu, May 20, 2010	4.69	4.90	4.57	4.74
4531	NASDAQ	STAA	Wed, May 19, 2010	4.80	4.87	4.51	4.73
4530	NASDAQ	STAA	Tue, May 18, 2010	4.94	5.00	4.82	4.85
4529	NASDAQ	STAA	Mon, May 17, 2010	4.86	5.00	4.85	4.95
4528	NASDAQ	STAA	Fri, May 14, 2010	4.92	4.92	4.76	4.89
4527	NASDAQ	STAA	Thu, May 13, 2010	5.00	5.00	4.79	4.90
4526	NASDAQ	STAA	Wed, May 12, 2010	4.97	5.00	4.95	5.00
4525	NASDAQ	STAA	Tue, May 11, 2010	4.97	5.00	4.88	5.00
4524	NASDAQ	STAA	Mon, May 10, 2010	4.83	5.00	4.70	4.90
4523	NASDAQ	STAA	Fri, May 7, 2010	4.73	4.80	4.17	4.59
4522	NASDAQ	STAA	Thu, May 6, 2010	4.87	4.95	4.50	4.73
4521	NASDAQ	STAA	Wed, May 5, 2010	5.30	5.36	4.85	4.94
4520	NASDAQ	STAA	Tue, May 4, 2010	5.25	5.37	5.07	5.19
4519	NASDAQ	STAA	Mon, May 3, 2010	5.10	5.25	5.08	5.25
4518	NASDAQ	STAA	Fri, Apr 30, 2010	5.06	5.14	5.03	5.09
4517	NASDAQ	STAA	Thu, Apr 29, 2010	5.08	5.15	5.03	5.06
4516	NASDAQ	STAA	Wed, Apr 28, 2010	5.13	5.19	5.04	5.09
4515	NASDAQ	STAA	Tue, Apr 27, 2010	5.10	5.24	5.00	5.11
4514	NASDAQ	STAA	Mon, Apr 26, 2010	5.10	5.15	4.88	5.06
4513	NASDAQ	STAA	Fri, Apr 23, 2010	5.15	5.20	5.07	5.08
4512	NASDAQ	STAA	Thu, Apr 22, 2010	4.85	5.16	4.81	5.09
4511	NASDAQ	STAA	Wed, Apr 21, 2010	4.84	4.95	4.84	4.88
4510	NASDAQ	STAA	Tue, Apr 20, 2010	4.79	4.88	4.72	4.84
4509	NASDAQ	STAA	Mon, Apr 19, 2010	4.72	4.85	4.65	4.74
4508	NASDAQ	STAA	Fri, Apr 16, 2010	4.85	4.86	4.65	4.70
4507	NASDAQ	STAA	Thu, Apr 15, 2010	4.53	4.85	4.53	4.84
4506	NASDAQ	STAA	Wed, Apr 14, 2010	4.43	4.61	4.41	4.59
4505	NASDAQ	STAA	Tue, Apr 13, 2010	4.41	4.48	4.28	4.40
4504	NASDAQ	STAA	Mon, Apr 12, 2010	4.30	4.48	4.16	4.40
4503	NASDAQ	STAA	Fri, Apr 9, 2010	3.76	4.04	3.76	4.00
4502	NASDAQ	STAA	Thu, Apr 8, 2010	3.68	3.79	3.67	3.79
4501	NASDAQ	STAA	Wed, Apr 7, 2010	3.70	3.75	3.67	3.74
4500	NASDAQ	STAA	Tue, Apr 6, 2010	3.65	3.74	3.65	3.74
4499	NASDAQ	STAA	Mon, Apr 5, 2010	3.60	3.74	3.56	3.71
4498	NASDAQ	STAA	Thu, Apr 1, 2010	3.75	3.80	3.57	3.63
4497	NASDAQ	STAA	Wed, Mar 31, 2010	3.70	3.85	3.67	3.82
4496	NASDAQ	STAA	Tue, Mar 30, 2010	3.64	3.66	3.53	3.54
4495	NASDAQ	STAA	Mon, Mar 29, 2010	3.45	3.63	3.38	3.57
4494	NASDAQ	STAA	Fri, Mar 26, 2010	3.48	3.58	3.36	3.40
4493	NASDAQ	STAA	Thu, Mar 25, 2010	3.50	3.69	3.50	3.54
4492	NASDAQ	STAA	Wed, Mar 24, 2010	3.42	3.61	3.42	3.54
4491	NASDAQ	STAA	Tue, Mar 23, 2010	3.56	3.63	3.53	3.60
4490	NASDAQ	STAA	Mon, Mar 22, 2010	3.70	3.70	3.60	3.60
4489	NASDAQ	STAA	Fri, Mar 19, 2010	3.70	3.70	3.52	3.70
4488	NASDAQ	STAA	Thu, Mar 18, 2010	3.67	3.72	3.66	3.68
4487	NASDAQ	STAA	Wed, Mar 17, 2010	3.62	3.75	3.62	3.68
4486	NASDAQ	STAA	Tue, Mar 16, 2010	3.70	3.73	3.70	3.71
4485	NASDAQ	STAA	Mon, Mar 15, 2010	3.59	3.72	3.56	3.68
4484	NASDAQ	STAA	Fri, Mar 12, 2010	3.67	3.70	3.57	3.63
4483	NASDAQ	STAA	Thu, Mar 11, 2010	3.54	3.74	3.48	3.70
4482	NASDAQ	STAA	Wed, Mar 10, 2010	3.59	3.68	3.51	3.56
4481	NASDAQ	STAA	Tue, Mar 9, 2010	3.67	3.72	3.49	3.63
4480	NASDAQ	STAA	Mon, Mar 8, 2010	3.45	3.63	3.45	3.63
4479	NASDAQ	STAA	Fri, Mar 5, 2010	3.49	3.52	3.37	3.50
4478	NASDAQ	STAA	Thu, Mar 4, 2010	3.38	3.51	3.38	3.45
4477	NASDAQ	STAA	Wed, Mar 3, 2010	3.57	3.73	3.40	3.43
4476	NASDAQ	STAA	Tue, Mar 2, 2010	3.51	3.74	3.44	3.56
4475	NASDAQ	STAA	Mon, Mar 1, 2010	3.78	3.78	3.40	3.58
4474	NASDAQ	STAA	Fri, Feb 26, 2010	3.66	3.76	3.50	3.76
4473	NASDAQ	STAA	Thu, Feb 25, 2010	3.80	3.80	3.60	3.67
4472	NASDAQ	STAA	Wed, Feb 24, 2010	3.69	3.80	3.63	3.78
4471	NASDAQ	STAA	Tue, Feb 23, 2010	3.65	3.68	3.60	3.61
4470	NASDAQ	STAA	Mon, Feb 22, 2010	3.73	3.73	3.60	3.69
4469	NASDAQ	STAA	Fri, Feb 19, 2010	3.77	3.77	3.62	3.66
4468	NASDAQ	STAA	Thu, Feb 18, 2010	3.86	3.86	3.69	3.77
4467	NASDAQ	STAA	Wed, Feb 17, 2010	3.87	3.87	3.77	3.87
4466	NASDAQ	STAA	Tue, Feb 16, 2010	3.86	3.89	3.84	3.84
4465	NASDAQ	STAA	Fri, Feb 12, 2010	3.73	3.86	3.72	3.86
4464	NASDAQ	STAA	Thu, Feb 11, 2010	3.77	3.86	3.75	3.79
4463	NASDAQ	STAA	Wed, Feb 10, 2010	3.76	3.87	3.68	3.79
4462	NASDAQ	STAA	Tue, Feb 9, 2010	3.50	3.86	3.50	3.80
4461	NASDAQ	STAA	Mon, Feb 8, 2010	3.88	3.91	3.72	3.77
4460	NASDAQ	STAA	Fri, Feb 5, 2010	3.75	3.85	3.64	3.85
4459	NASDAQ	STAA	Thu, Feb 4, 2010	3.85	3.85	3.67	3.75
4458	NASDAQ	STAA	Wed, Feb 3, 2010	3.82	3.95	3.81	3.84
4457	NASDAQ	STAA	Tue, Feb 2, 2010	3.60	3.97	3.60	3.79
4456	NASDAQ	STAA	Mon, Feb 1, 2010	3.40	3.56	3.40	3.42
4455	NASDAQ	STAA	Fri, Jan 29, 2010	3.38	3.48	3.38	3.43
4454	NASDAQ	STAA	Thu, Jan 28, 2010	3.43	3.43	3.35	3.41
4453	NASDAQ	STAA	Wed, Jan 27, 2010	3.36	3.49	3.34	3.38
4452	NASDAQ	STAA	Tue, Jan 26, 2010	3.38	3.46	3.30	3.33
4451	NASDAQ	STAA	Mon, Jan 25, 2010	3.53	3.53	3.39	3.39
4450	NASDAQ	STAA	Fri, Jan 22, 2010	3.57	3.63	3.49	3.49
4449	NASDAQ	STAA	Thu, Jan 21, 2010	3.49	3.65	3.29	3.60
4448	NASDAQ	STAA	Wed, Jan 20, 2010	3.55	3.68	3.46	3.60
4447	NASDAQ	STAA	Tue, Jan 19, 2010	3.50	3.65	3.48	3.58
4446	NASDAQ	STAA	Fri, Jan 15, 2010	3.40	3.58	3.39	3.45
4445	NASDAQ	STAA	Thu, Jan 14, 2010	3.20	3.41	3.20	3.41
4444	NASDAQ	STAA	Wed, Jan 13, 2010	3.17	3.21	3.15	3.17
4443	NASDAQ	STAA	Tue, Jan 12, 2010	3.19	3.24	3.04	3.21
4442	NASDAQ	STAA	Mon, Jan 11, 2010	3.05	3.24	3.05	3.20
4441	NASDAQ	STAA	Fri, Jan 8, 2010	3.12	3.17	3.09	3.09
4440	NASDAQ	STAA	Thu, Jan 7, 2010	3.06	3.16	3.06	3.12
4439	NASDAQ	STAA	Wed, Jan 6, 2010	3.18	3.18	3.11	3.11
4438	NASDAQ	STAA	Tue, Jan 5, 2010	3.09	3.18	3.09	3.16
4437	NASDAQ	STAA	Mon, Jan 4, 2010	3.08	3.20	3.00	3.14
4436	NASDAQ	STAA	Thu, Dec 31, 2009	3.06	3.21	3.03	3.10
4435	NASDAQ	STAA	Wed, Dec 30, 2009	3.09	3.15	3.02	3.10
4434	NASDAQ	STAA	Tue, Dec 29, 2009	3.11	3.11	3.05	3.06
4433	NASDAQ	STAA	Mon, Dec 28, 2009	3.20	3.20	3.04	3.14
4432	NASDAQ	STAA	Thu, Dec 24, 2009	3.10	3.10	3.04	3.09
4431	NASDAQ	STAA	Wed, Dec 23, 2009	3.04	3.08	2.96	3.07
4430	NASDAQ	STAA	Tue, Dec 22, 2009	2.96	3.04	2.96	3.03
4429	NASDAQ	STAA	Mon, Dec 21, 2009	2.86	3.01	2.77	3.00
4428	NASDAQ	STAA	Fri, Dec 18, 2009	2.77	2.95	2.77	2.95
4427	NASDAQ	STAA	Thu, Dec 17, 2009	2.80	2.80	2.66	2.80
4426	NASDAQ	STAA	Wed, Dec 16, 2009	2.85	2.85	2.75	2.77
4425	NASDAQ	STAA	Tue, Dec 15, 2009	2.80	2.89	2.72	2.79
4424	NASDAQ	STAA	Mon, Dec 14, 2009	2.58	2.86	2.58	2.75
4423	NASDAQ	STAA	Fri, Dec 11, 2009	2.80	2.84	2.47	2.58
4422	NASDAQ	STAA	Thu, Dec 10, 2009	2.86	2.88	2.75	2.79
4421	NASDAQ	STAA	Wed, Dec 9, 2009	3.05	3.05	2.80	2.80
4420	NASDAQ	STAA	Tue, Dec 8, 2009	3.04	3.04	2.86	2.98
4419	NASDAQ	STAA	Mon, Dec 7, 2009	3.00	3.05	2.96	2.99
4418	NASDAQ	STAA	Fri, Dec 4, 2009	3.05	3.06	2.96	3.00
4417	NASDAQ	STAA	Thu, Dec 3, 2009	3.01	3.10	2.99	3.01
4416	NASDAQ	STAA	Wed, Dec 2, 2009	2.81	3.05	2.81	2.97
4415	NASDAQ	STAA	Tue, Dec 1, 2009	3.36	3.63	2.82	2.98
4414	NASDAQ	STAA	Mon, Nov 30, 2009	3.45	3.81	3.45	3.74
4413	NASDAQ	STAA	Fri, Nov 27, 2009	3.71	3.79	3.68	3.71
4412	NASDAQ	STAA	Wed, Nov 25, 2009	3.84	3.86	3.75	3.75
4411	NASDAQ	STAA	Tue, Nov 24, 2009	3.75	3.85	3.71	3.84
4410	NASDAQ	STAA	Mon, Nov 23, 2009	3.76	3.82	3.70	3.75
4409	NASDAQ	STAA	Fri, Nov 20, 2009	3.77	3.80	3.70	3.77
4408	NASDAQ	STAA	Thu, Nov 19, 2009	3.82	3.86	3.70	3.76
4407	NASDAQ	STAA	Wed, Nov 18, 2009	3.85	3.85	3.77	3.85
4406	NASDAQ	STAA	Tue, Nov 17, 2009	3.86	3.96	3.71	3.88
4405	NASDAQ	STAA	Mon, Nov 16, 2009	3.86	3.86	3.72	3.81
4404	NASDAQ	STAA	Fri, Nov 13, 2009	3.75	3.85	3.64	3.85
4403	NASDAQ	STAA	Thu, Nov 12, 2009	3.81	3.83	3.70	3.70
4402	NASDAQ	STAA	Wed, Nov 11, 2009	3.79	3.79	3.75	3.77
4401	NASDAQ	STAA	Tue, Nov 10, 2009	3.73	3.83	3.66	3.78
4400	NASDAQ	STAA	Mon, Nov 9, 2009	3.78	3.98	3.78	3.81
4399	NASDAQ	STAA	Fri, Nov 6, 2009	3.80	3.81	3.78	3.80
4398	NASDAQ	STAA	Thu, Nov 5, 2009	3.85	3.85	3.74	3.79
4397	NASDAQ	STAA	Wed, Nov 4, 2009	3.88	4.04	3.75	3.83
4396	NASDAQ	STAA	Tue, Nov 3, 2009	4.05	4.05	3.50	3.81
4395	NASDAQ	STAA	Mon, Nov 2, 2009	3.91	3.91	3.64	3.78
4394	NASDAQ	STAA	Fri, Oct 30, 2009	3.97	4.05	3.79	3.86
4393	NASDAQ	STAA	Thu, Oct 29, 2009	3.87	4.09	3.83	3.93
4392	NASDAQ	STAA	Wed, Oct 28, 2009	4.10	4.13	3.81	3.85
4391	NASDAQ	STAA	Tue, Oct 27, 2009	4.04	4.24	4.04	4.06
4390	NASDAQ	STAA	Mon, Oct 26, 2009	3.95	4.04	3.90	4.00
4389	NASDAQ	STAA	Fri, Oct 23, 2009	3.80	3.89	3.75	3.84
4388	NASDAQ	STAA	Thu, Oct 22, 2009	3.79	3.83	3.74	3.79
4387	NASDAQ	STAA	Wed, Oct 21, 2009	3.88	3.91	3.80	3.83
4386	NASDAQ	STAA	Tue, Oct 20, 2009	3.80	3.93	3.80	3.89
4385	NASDAQ	STAA	Mon, Oct 19, 2009	3.70	3.80	3.70	3.75
4384	NASDAQ	STAA	Fri, Oct 16, 2009	3.70	3.75	3.63	3.67
4383	NASDAQ	STAA	Thu, Oct 15, 2009	3.83	3.85	3.70	3.76
4382	NASDAQ	STAA	Wed, Oct 14, 2009	3.82	3.90	3.74	3.87
4381	NASDAQ	STAA	Tue, Oct 13, 2009	3.86	3.86	3.71	3.81
4380	NASDAQ	STAA	Mon, Oct 12, 2009	3.86	3.90	3.74	3.80
4379	NASDAQ	STAA	Fri, Oct 9, 2009	3.82	3.94	3.82	3.88
4378	NASDAQ	STAA	Thu, Oct 8, 2009	4.00	4.00	3.83	3.85
4377	NASDAQ	STAA	Wed, Oct 7, 2009	3.99	3.99	3.92	3.92
4376	NASDAQ	STAA	Tue, Oct 6, 2009	3.77	3.98	3.77	3.95
4375	NASDAQ	STAA	Mon, Oct 5, 2009	3.78	3.88	3.73	3.75
4374	NASDAQ	STAA	Fri, Oct 2, 2009	3.78	3.89	3.69	3.78
4373	NASDAQ	STAA	Thu, Oct 1, 2009	4.08	4.08	3.81	3.83
4372	NASDAQ	STAA	Wed, Sep 30, 2009	4.25	4.25	4.05	4.08
4371	NASDAQ	STAA	Tue, Sep 29, 2009	4.18	4.24	4.16	4.18
4370	NASDAQ	STAA	Mon, Sep 28, 2009	4.10	4.20	4.02	4.18
4369	NASDAQ	STAA	Fri, Sep 25, 2009	3.98	4.09	3.95	4.06
4368	NASDAQ	STAA	Thu, Sep 24, 2009	4.10	4.15	3.95	3.95
4367	NASDAQ	STAA	Wed, Sep 23, 2009	4.06	4.13	4.01	4.06
4366	NASDAQ	STAA	Tue, Sep 22, 2009	4.21	4.21	4.00	4.06
4365	NASDAQ	STAA	Mon, Sep 21, 2009	4.14	4.25	4.02	4.17
4364	NASDAQ	STAA	Fri, Sep 18, 2009	4.06	4.21	3.96	4.21
4363	NASDAQ	STAA	Thu, Sep 17, 2009	4.17	4.18	3.96	4.04
4362	NASDAQ	STAA	Wed, Sep 16, 2009	4.25	4.25	3.96	4.14
4361	NASDAQ	STAA	Tue, Sep 15, 2009	4.11	4.26	3.95	4.19
4360	NASDAQ	STAA	Mon, Sep 14, 2009	3.90	4.10	3.75	4.07
4359	NASDAQ	STAA	Fri, Sep 11, 2009	4.20	4.20	3.91	3.94
4358	NASDAQ	STAA	Thu, Sep 10, 2009	4.03	4.20	4.03	4.15
4357	NASDAQ	STAA	Wed, Sep 9, 2009	3.54	4.25	3.54	4.03
4356	NASDAQ	STAA	Tue, Sep 8, 2009	3.37	3.49	3.31	3.49
4355	NASDAQ	STAA	Fri, Sep 4, 2009	3.24	3.35	3.17	3.35
4354	NASDAQ	STAA	Thu, Sep 3, 2009	3.10	3.25	3.03	3.20
4353	NASDAQ	STAA	Wed, Sep 2, 2009	2.80	3.19	2.62	3.05
4352	NASDAQ	STAA	Tue, Sep 1, 2009	2.95	3.08	2.84	2.87
4351	NASDAQ	STAA	Mon, Aug 31, 2009	3.06	3.09	2.90	2.95
4350	NASDAQ	STAA	Fri, Aug 28, 2009	3.09	3.11	3.00	3.09
4349	NASDAQ	STAA	Thu, Aug 27, 2009	3.12	3.12	2.99	3.08
4348	NASDAQ	STAA	Wed, Aug 26, 2009	3.18	3.18	3.02	3.15
4347	NASDAQ	STAA	Tue, Aug 25, 2009	3.24	3.25	3.16	3.21
4346	NASDAQ	STAA	Mon, Aug 24, 2009	3.30	3.30	3.20	3.25
4345	NASDAQ	STAA	Fri, Aug 21, 2009	3.25	3.30	3.11	3.25
4344	NASDAQ	STAA	Thu, Aug 20, 2009	3.25	3.35	3.12	3.21
4343	NASDAQ	STAA	Wed, Aug 19, 2009	3.06	3.32	3.05	3.16
4342	NASDAQ	STAA	Tue, Aug 18, 2009	2.95	3.14	2.95	3.14
4341	NASDAQ	STAA	Mon, Aug 17, 2009	3.03	3.05	2.91	2.93
4340	NASDAQ	STAA	Fri, Aug 14, 2009	3.17	3.19	3.00	3.13
4339	NASDAQ	STAA	Thu, Aug 13, 2009	3.01	3.17	3.00	3.13
4338	NASDAQ	STAA	Wed, Aug 12, 2009	2.90	3.04	2.77	3.03
4337	NASDAQ	STAA	Tue, Aug 11, 2009	2.77	2.90	2.73	2.90
4336	NASDAQ	STAA	Mon, Aug 10, 2009	2.67	2.77	2.60	2.72
4335	NASDAQ	STAA	Fri, Aug 7, 2009	2.69	2.73	2.60	2.73
4334	NASDAQ	STAA	Thu, Aug 6, 2009	2.73	2.75	2.51	2.70
4333	NASDAQ	STAA	Wed, Aug 5, 2009	2.64	2.77	2.53	2.77
4332	NASDAQ	STAA	Tue, Aug 4, 2009	2.64	2.70	2.51	2.69
4331	NASDAQ	STAA	Mon, Aug 3, 2009	2.87	2.91	2.42	2.70
4330	NASDAQ	STAA	Fri, Jul 31, 2009	2.55	2.74	2.50	2.70
4329	NASDAQ	STAA	Thu, Jul 30, 2009	2.80	2.80	2.37	2.54
4328	NASDAQ	STAA	Wed, Jul 29, 2009	2.74	2.78	2.70	2.72
4327	NASDAQ	STAA	Tue, Jul 28, 2009	2.91	2.91	2.70	2.80
4326	NASDAQ	STAA	Mon, Jul 27, 2009	2.91	2.91	2.80	2.91
4325	NASDAQ	STAA	Fri, Jul 24, 2009	2.71	2.90	2.67	2.90
4324	NASDAQ	STAA	Thu, Jul 23, 2009	2.50	2.71	2.48	2.71
4323	NASDAQ	STAA	Wed, Jul 22, 2009	2.44	2.48	2.38	2.47
4322	NASDAQ	STAA	Tue, Jul 21, 2009	2.32	2.44	2.29	2.41
4321	NASDAQ	STAA	Mon, Jul 20, 2009	2.30	2.40	2.21	2.24
4320	NASDAQ	STAA	Fri, Jul 17, 2009	2.23	2.29	2.16	2.29
4319	NASDAQ	STAA	Thu, Jul 16, 2009	2.16	2.22	2.16	2.20
4318	NASDAQ	STAA	Wed, Jul 15, 2009	2.19	2.24	2.12	2.21
4317	NASDAQ	STAA	Tue, Jul 14, 2009	2.02	2.19	2.02	2.12
4316	NASDAQ	STAA	Mon, Jul 13, 2009	2.19	2.19	2.04	2.08
4315	NASDAQ	STAA	Fri, Jul 10, 2009	2.09	2.18	2.04	2.16
4314	NASDAQ	STAA	Thu, Jul 9, 2009	1.93	2.19	1.92	2.04
4313	NASDAQ	STAA	Wed, Jul 8, 2009	2.00	2.04	1.90	1.93
4312	NASDAQ	STAA	Tue, Jul 7, 2009	2.15	2.15	2.01	2.01
4311	NASDAQ	STAA	Mon, Jul 6, 2009	2.26	2.26	2.07	2.11
4310	NASDAQ	STAA	Thu, Jul 2, 2009	2.42	2.42	2.25	2.33
4309	NASDAQ	STAA	Wed, Jul 1, 2009	2.45	2.53	2.35	2.42
4308	NASDAQ	STAA	Tue, Jun 30, 2009	2.23	2.45	2.09	2.41
4307	NASDAQ	STAA	Mon, Jun 29, 2009	2.06	2.28	1.94	2.28
4306	NASDAQ	STAA	Fri, Jun 26, 2009	1.87	2.12	1.86	1.98
4305	NASDAQ	STAA	Thu, Jun 25, 2009	1.75	1.84	1.75	1.84
4304	NASDAQ	STAA	Wed, Jun 24, 2009	1.90	1.90	1.71	1.74
4303	NASDAQ	STAA	Tue, Jun 23, 2009	1.86	1.88	1.75	1.84
4302	NASDAQ	STAA	Mon, Jun 22, 2009	1.96	2.04	1.88	1.88
4301	NASDAQ	STAA	Fri, Jun 19, 2009	2.04	2.09	1.96	2.01
4300	NASDAQ	STAA	Thu, Jun 18, 2009	1.90	2.12	1.82	2.01
4299	NASDAQ	STAA	Wed, Jun 17, 2009	2.12	2.19	1.88	1.92
4298	NASDAQ	STAA	Tue, Jun 16, 2009	2.11	2.11	1.80	1.88
4297	NASDAQ	STAA	Mon, Jun 15, 2009	2.10	2.12	1.90	2.05
4296	NASDAQ	STAA	Fri, Jun 12, 2009	2.50	2.55	2.10	2.18
4295	NASDAQ	STAA	Thu, Jun 11, 2009	2.72	3.44	2.30	2.43
4294	NASDAQ	STAA	Wed, Jun 10, 2009	1.58	1.58	1.35	1.49
4293	NASDAQ	STAA	Tue, Jun 9, 2009	1.60	1.89	1.41	1.58
4292	NASDAQ	STAA	Mon, Jun 8, 2009	1.08	1.11	1.04	1.08
4291	NASDAQ	STAA	Fri, Jun 5, 2009	1.12	1.14	1.06	1.06
4290	NASDAQ	STAA	Thu, Jun 4, 2009	1.03	1.10	1.00	1.09
4289	NASDAQ	STAA	Wed, Jun 3, 2009	1.01	1.01	0.97	1.00
4288	NASDAQ	STAA	Tue, Jun 2, 2009	1.06	1.07	0.97	0.97
4287	NASDAQ	STAA	Mon, Jun 1, 2009	1.00	1.05	0.95	1.01
4286	NASDAQ	STAA	Fri, May 29, 2009	0.85	0.99	0.84	0.99
4285	NASDAQ	STAA	Thu, May 28, 2009	0.90	0.90	0.85	0.85
4284	NASDAQ	STAA	Wed, May 27, 2009	0.91	0.93	0.88	0.90
4283	NASDAQ	STAA	Tue, May 26, 2009	0.98	0.98	0.90	0.94
4282	NASDAQ	STAA	Fri, May 22, 2009	0.98	1.00	0.98	0.98
4281	NASDAQ	STAA	Thu, May 21, 2009	1.01	1.01	0.97	0.98
4280	NASDAQ	STAA	Wed, May 20, 2009	1.03	1.08	1.00	1.01
4279	NASDAQ	STAA	Tue, May 19, 2009	1.06	1.06	1.00	1.05
4278	NASDAQ	STAA	Mon, May 18, 2009	1.00	1.06	1.00	1.03
4277	NASDAQ	STAA	Fri, May 15, 2009	1.06	1.06	1.00	1.03
4276	NASDAQ	STAA	Thu, May 14, 2009	1.03	1.06	1.01	1.02
4275	NASDAQ	STAA	Wed, May 13, 2009	1.00	1.07	1.00	1.04
4274	NASDAQ	STAA	Tue, May 12, 2009	0.99	1.06	0.98	1.03
4273	NASDAQ	STAA	Mon, May 11, 2009	1.02	1.04	0.99	0.99
4272	NASDAQ	STAA	Fri, May 8, 2009	1.00	1.05	0.98	0.98
4271	NASDAQ	STAA	Thu, May 7, 2009	1.00	1.05	0.99	1.00
4270	NASDAQ	STAA	Wed, May 6, 2009	1.14	1.16	0.97	0.98
4269	NASDAQ	STAA	Tue, May 5, 2009	1.25	1.25	1.01	1.07
4268	NASDAQ	STAA	Mon, May 4, 2009	0.79	1.25	0.79	1.23
4267	NASDAQ	STAA	Fri, May 1, 2009	0.90	0.90	0.79	0.80
4266	NASDAQ	STAA	Thu, Apr 30, 2009	0.89	0.93	0.80	0.87
4265	NASDAQ	STAA	Wed, Apr 29, 2009	0.90	0.94	0.87	0.89
4264	NASDAQ	STAA	Tue, Apr 28, 2009	0.98	0.99	0.89	0.89
4263	NASDAQ	STAA	Mon, Apr 27, 2009	0.93	0.98	0.87	0.98
4262	NASDAQ	STAA	Fri, Apr 24, 2009	0.90	0.93	0.87	0.89
4261	NASDAQ	STAA	Thu, Apr 23, 2009	0.93	0.94	0.87	0.88
4260	NASDAQ	STAA	Wed, Apr 22, 2009	0.95	0.95	0.92	0.94
4259	NASDAQ	STAA	Tue, Apr 21, 2009	0.94	0.94	0.92	0.92
4258	NASDAQ	STAA	Mon, Apr 20, 2009	0.91	0.99	0.90	0.95
4257	NASDAQ	STAA	Fri, Apr 17, 2009	0.98	1.00	0.92	0.92
4256	NASDAQ	STAA	Thu, Apr 16, 2009	0.93	1.00	0.93	0.98
4255	NASDAQ	STAA	Wed, Apr 15, 2009	0.95	0.95	0.93	0.95
4254	NASDAQ	STAA	Tue, Apr 14, 2009	0.94	0.97	0.89	0.92
4253	NASDAQ	STAA	Mon, Apr 13, 2009	0.98	0.99	0.90	0.93
4252	NASDAQ	STAA	Thu, Apr 9, 2009	0.95	0.96	0.90	0.91
4251	NASDAQ	STAA	Wed, Apr 8, 2009	0.94	0.95	0.91	0.95
4250	NASDAQ	STAA	Tue, Apr 7, 2009	1.10	1.10	0.79	0.90
4249	NASDAQ	STAA	Mon, Apr 6, 2009	0.98	1.08	0.98	1.05
4248	NASDAQ	STAA	Fri, Apr 3, 2009	0.97	1.00	0.95	0.95
4247	NASDAQ	STAA	Thu, Apr 2, 2009	0.98	1.00	0.90	0.97
4246	NASDAQ	STAA	Wed, Apr 1, 2009	1.00	1.00	0.92	0.95
4245	NASDAQ	STAA	Tue, Mar 31, 2009	1.00	1.00	0.94	1.00
4244	NASDAQ	STAA	Mon, Mar 30, 2009	1.06	1.06	0.92	0.95
4243	NASDAQ	STAA	Fri, Mar 27, 2009	0.92	0.95	0.84	0.90
4242	NASDAQ	STAA	Thu, Mar 26, 2009	0.92	0.94	0.80	0.89
4241	NASDAQ	STAA	Wed, Mar 25, 2009	0.91	0.91	0.82	0.88
4240	NASDAQ	STAA	Tue, Mar 24, 2009	0.88	0.93	0.87	0.91
4239	NASDAQ	STAA	Mon, Mar 23, 2009	0.89	0.92	0.86	0.88
4238	NASDAQ	STAA	Fri, Mar 20, 2009	1.00	1.00	0.90	0.95
4237	NASDAQ	STAA	Thu, Mar 19, 2009	1.05	1.05	0.94	0.96
4236	NASDAQ	STAA	Wed, Mar 18, 2009	1.14	1.21	1.01	1.04
4235	NASDAQ	STAA	Tue, Mar 17, 2009	1.15	1.29	1.15	1.15
4234	NASDAQ	STAA	Mon, Mar 16, 2009	1.19	1.28	1.17	1.19
4233	NASDAQ	STAA	Fri, Mar 13, 2009	1.08	1.08	1.02	1.05
4232	NASDAQ	STAA	Thu, Mar 12, 2009	1.12	1.17	1.06	1.10
4231	NASDAQ	STAA	Wed, Mar 11, 2009	1.09	1.10	1.06	1.06
4230	NASDAQ	STAA	Tue, Mar 10, 2009	1.06	1.13	1.06	1.07
4229	NASDAQ	STAA	Mon, Mar 9, 2009	1.25	1.44	1.04	1.13
4228	NASDAQ	STAA	Fri, Mar 6, 2009	1.27	1.33	1.16	1.25
4227	NASDAQ	STAA	Thu, Mar 5, 2009	1.38	1.45	1.24	1.24
4226	NASDAQ	STAA	Wed, Mar 4, 2009	1.33	1.41	1.27	1.38
4225	NASDAQ	STAA	Tue, Mar 3, 2009	1.22	1.30	1.19	1.29
4224	NASDAQ	STAA	Mon, Mar 2, 2009	1.29	1.38	1.28	1.35
4223	NASDAQ	STAA	Fri, Feb 27, 2009	1.32	1.35	1.20	1.25
4222	NASDAQ	STAA	Thu, Feb 26, 2009	1.34	1.37	1.31	1.31
4221	NASDAQ	STAA	Wed, Feb 25, 2009	1.37	1.39	1.31	1.33
4220	NASDAQ	STAA	Tue, Feb 24, 2009	1.33	1.37	1.19	1.37
4219	NASDAQ	STAA	Mon, Feb 23, 2009	1.72	1.74	1.20	1.39
4218	NASDAQ	STAA	Fri, Feb 20, 2009	1.82	1.83	1.72	1.72
4217	NASDAQ	STAA	Thu, Feb 19, 2009	1.95	1.95	1.76	1.78
4216	NASDAQ	STAA	Wed, Feb 18, 2009	1.95	1.96	1.77	1.90
4215	NASDAQ	STAA	Tue, Feb 17, 2009	1.94	2.04	1.88	1.99
4214	NASDAQ	STAA	Fri, Feb 13, 2009	1.98	1.98	1.86	1.87
4213	NASDAQ	STAA	Thu, Feb 12, 2009	1.81	2.05	1.81	1.91
4212	NASDAQ	STAA	Wed, Feb 11, 2009	2.07	2.16	1.95	2.13
4211	NASDAQ	STAA	Tue, Feb 10, 2009	2.04	2.09	1.98	2.00
4210	NASDAQ	STAA	Mon, Feb 9, 2009	2.04	2.74	2.00	2.04
4209	NASDAQ	STAA	Fri, Feb 6, 2009	1.80	1.92	1.80	1.92
4208	NASDAQ	STAA	Thu, Feb 5, 2009	1.89	1.92	1.80	1.80
4207	NASDAQ	STAA	Wed, Feb 4, 2009	1.94	1.94	1.87	1.89
4206	NASDAQ	STAA	Tue, Feb 3, 2009	1.80	1.86	1.62	1.85
4205	NASDAQ	STAA	Mon, Feb 2, 2009	1.89	1.89	1.75	1.84
4204	NASDAQ	STAA	Fri, Jan 30, 2009	2.22	2.26	1.95	1.95
4203	NASDAQ	STAA	Thu, Jan 29, 2009	2.29	2.34	2.15	2.15
4202	NASDAQ	STAA	Wed, Jan 28, 2009	2.33	2.37	2.25	2.25
4201	NASDAQ	STAA	Tue, Jan 27, 2009	2.20	2.35	2.18	2.25
4200	NASDAQ	STAA	Mon, Jan 26, 2009	2.25	2.35	2.20	2.25
4199	NASDAQ	STAA	Fri, Jan 23, 2009	2.29	2.30	2.23	2.23
4198	NASDAQ	STAA	Thu, Jan 22, 2009	2.39	2.39	2.16	2.28
4197	NASDAQ	STAA	Wed, Jan 21, 2009	2.45	2.46	2.19	2.33
4196	NASDAQ	STAA	Tue, Jan 20, 2009	2.61	2.64	2.30	2.30
4195	NASDAQ	STAA	Fri, Jan 16, 2009	2.30	2.57	2.20	2.52
4194	NASDAQ	STAA	Thu, Jan 15, 2009	2.31	2.35	2.05	2.35
4193	NASDAQ	STAA	Wed, Jan 14, 2009	2.29	2.38	2.25	2.30
4192	NASDAQ	STAA	Tue, Jan 13, 2009	2.30	2.47	2.30	2.40
4191	NASDAQ	STAA	Mon, Jan 12, 2009	2.46	2.64	2.20	2.23
4190	NASDAQ	STAA	Fri, Jan 9, 2009	2.65	2.65	2.23	2.40
4189	NASDAQ	STAA	Thu, Jan 8, 2009	2.51	2.58	2.50	2.55
4188	NASDAQ	STAA	Wed, Jan 7, 2009	2.46	2.59	2.46	2.55
4187	NASDAQ	STAA	Tue, Jan 6, 2009	2.53	2.78	2.48	2.56
4186	NASDAQ	STAA	Mon, Jan 5, 2009	2.40	2.71	2.40	2.46
4185	NASDAQ	STAA	Fri, Jan 2, 2009	2.45	2.72	2.40	2.41
4184	NASDAQ	STAA	Wed, Dec 31, 2008	2.62	2.62	2.14	2.38
4183	NASDAQ	STAA	Tue, Dec 30, 2008	2.79	2.79	2.59	2.68
4182	NASDAQ	STAA	Mon, Dec 29, 2008	2.84	2.88	2.81	2.84
4181	NASDAQ	STAA	Fri, Dec 26, 2008	2.75	2.88	2.75	2.86
4180	NASDAQ	STAA	Wed, Dec 24, 2008	2.59	2.75	2.55	2.69
4179	NASDAQ	STAA	Tue, Dec 23, 2008	2.67	2.70	2.58	2.62
4178	NASDAQ	STAA	Mon, Dec 22, 2008	2.33	2.74	2.33	2.68
4177	NASDAQ	STAA	Fri, Dec 19, 2008	2.26	2.31	2.19	2.31
4176	NASDAQ	STAA	Thu, Dec 18, 2008	2.30	2.45	2.20	2.20
4175	NASDAQ	STAA	Wed, Dec 17, 2008	2.30	2.36	2.10	2.35
4174	NASDAQ	STAA	Tue, Dec 16, 2008	2.29	2.29	2.16	2.25
4173	NASDAQ	STAA	Mon, Dec 15, 2008	2.42	2.42	2.20	2.20
4172	NASDAQ	STAA	Fri, Dec 12, 2008	2.01	2.21	1.95	2.16
4171	NASDAQ	STAA	Thu, Dec 11, 2008	2.45	2.45	2.00	2.00
4170	NASDAQ	STAA	Wed, Dec 10, 2008	1.96	2.50	1.87	2.43
4169	NASDAQ	STAA	Tue, Dec 9, 2008	1.69	1.96	1.69	1.95
4168	NASDAQ	STAA	Mon, Dec 8, 2008	1.80	1.80	1.16	1.75
4167	NASDAQ	STAA	Fri, Dec 5, 2008	1.69	1.81	1.60	1.79
4166	NASDAQ	STAA	Thu, Dec 4, 2008	1.68	1.68	1.58	1.64
4165	NASDAQ	STAA	Wed, Dec 3, 2008	1.65	1.65	1.50	1.65
4164	NASDAQ	STAA	Tue, Dec 2, 2008	1.45	1.81	1.40	1.63
4163	NASDAQ	STAA	Mon, Dec 1, 2008	1.74	1.76	1.49	1.49
4162	NASDAQ	STAA	Fri, Nov 28, 2008	1.73	1.85	1.73	1.82
4161	NASDAQ	STAA	Wed, Nov 26, 2008	1.39	1.73	1.38	1.58
4160	NASDAQ	STAA	Tue, Nov 25, 2008	1.45	1.57	1.35	1.36
4159	NASDAQ	STAA	Mon, Nov 24, 2008	1.38	1.41	1.24	1.41
4158	NASDAQ	STAA	Fri, Nov 21, 2008	1.50	1.70	1.22	1.41
4157	NASDAQ	STAA	Thu, Nov 20, 2008	1.47	1.50	1.40	1.41
4156	NASDAQ	STAA	Wed, Nov 19, 2008	1.58	1.69	1.48	1.66
4155	NASDAQ	STAA	Tue, Nov 18, 2008	1.56	1.58	1.53	1.58
4154	NASDAQ	STAA	Mon, Nov 17, 2008	1.61	1.66	1.56	1.60
4153	NASDAQ	STAA	Fri, Nov 14, 2008	1.60	1.70	1.50	1.56
4152	NASDAQ	STAA	Thu, Nov 13, 2008	1.84	1.84	1.60	1.60
4151	NASDAQ	STAA	Wed, Nov 12, 2008	2.00	2.00	1.77	1.79
4150	NASDAQ	STAA	Tue, Nov 11, 2008	2.00	2.00	1.84	1.85
4149	NASDAQ	STAA	Mon, Nov 10, 2008	2.00	2.08	1.98	1.98
4148	NASDAQ	STAA	Fri, Nov 7, 2008	1.94	2.00	1.90	1.99
4147	NASDAQ	STAA	Thu, Nov 6, 2008	2.07	2.07	1.97	1.98
4146	NASDAQ	STAA	Wed, Nov 5, 2008	2.20	2.23	2.09	2.09
4145	NASDAQ	STAA	Tue, Nov 4, 2008	2.36	2.43	2.24	2.24
4144	NASDAQ	STAA	Mon, Nov 3, 2008	2.50	2.55	2.27	2.35
4143	NASDAQ	STAA	Fri, Oct 31, 2008	2.46	2.56	2.34	2.46
4142	NASDAQ	STAA	Thu, Oct 30, 2008	2.38	2.47	2.28	2.42
4141	NASDAQ	STAA	Wed, Oct 29, 2008	2.39	2.67	2.12	2.33
4140	NASDAQ	STAA	Tue, Oct 28, 2008	2.31	2.33	2.00	2.09
4139	NASDAQ	STAA	Mon, Oct 27, 2008	2.18	2.31	2.02	2.20
4138	NASDAQ	STAA	Fri, Oct 24, 2008	1.82	2.20	1.75	2.15
4137	NASDAQ	STAA	Thu, Oct 23, 2008	2.28	2.29	1.95	2.05
4136	NASDAQ	STAA	Wed, Oct 22, 2008	2.47	2.47	2.31	2.31
4135	NASDAQ	STAA	Tue, Oct 21, 2008	2.43	2.48	2.40	2.45
4134	NASDAQ	STAA	Mon, Oct 20, 2008	2.44	2.44	2.18	2.39
4133	NASDAQ	STAA	Fri, Oct 17, 2008	2.31	2.43	2.31	2.35
4132	NASDAQ	STAA	Thu, Oct 16, 2008	2.20	2.43	2.20	2.32
4131	NASDAQ	STAA	Wed, Oct 15, 2008	2.37	2.45	2.21	2.25
4130	NASDAQ	STAA	Tue, Oct 14, 2008	2.93	3.16	2.36	2.47
4129	NASDAQ	STAA	Mon, Oct 13, 2008	2.69	2.91	2.35	2.58
4128	NASDAQ	STAA	Fri, Oct 10, 2008	2.43	2.51	2.12	2.51
4127	NASDAQ	STAA	Thu, Oct 9, 2008	3.17	3.17	2.46	2.60
4126	NASDAQ	STAA	Wed, Oct 8, 2008	4.32	4.32	2.85	3.06
4125	NASDAQ	STAA	Tue, Oct 7, 2008	3.53	3.78	3.00	3.06
4124	NASDAQ	STAA	Mon, Oct 6, 2008	4.02	4.15	3.44	3.59
4123	NASDAQ	STAA	Fri, Oct 3, 2008	4.00	4.59	4.00	4.23
4122	NASDAQ	STAA	Thu, Oct 2, 2008	4.28	4.36	4.02	4.04
4121	NASDAQ	STAA	Wed, Oct 1, 2008	4.39	4.42	4.20	4.37
4120	NASDAQ	STAA	Tue, Sep 30, 2008	3.91	4.71	3.80	4.49
4119	NASDAQ	STAA	Mon, Sep 29, 2008	4.30	4.32	3.94	3.96
4118	NASDAQ	STAA	Fri, Sep 26, 2008	4.28	4.42	4.08	4.39
4117	NASDAQ	STAA	Thu, Sep 25, 2008	4.67	4.67	4.25	4.42
4116	NASDAQ	STAA	Wed, Sep 24, 2008	4.30	4.75	4.09	4.57
4115	NASDAQ	STAA	Tue, Sep 23, 2008	4.46	4.91	4.12	4.25
4114	NASDAQ	STAA	Mon, Sep 22, 2008	5.04	5.12	4.42	4.50
4113	NASDAQ	STAA	Fri, Sep 19, 2008	4.51	5.07	4.50	5.07
4112	NASDAQ	STAA	Thu, Sep 18, 2008	4.26	5.00	4.08	4.38
4111	NASDAQ	STAA	Wed, Sep 17, 2008	4.60	4.70	4.32	4.40
4110	NASDAQ	STAA	Tue, Sep 16, 2008	4.75	5.00	4.65	4.67
4109	NASDAQ	STAA	Mon, Sep 15, 2008	5.15	5.24	4.80	4.84
4108	NASDAQ	STAA	Fri, Sep 12, 2008	5.19	5.39	5.19	5.33
4107	NASDAQ	STAA	Thu, Sep 11, 2008	5.16	5.44	5.15	5.32
4106	NASDAQ	STAA	Wed, Sep 10, 2008	5.16	5.44	5.09	5.33
4105	NASDAQ	STAA	Tue, Sep 9, 2008	4.91	5.09	4.90	5.04
4104	NASDAQ	STAA	Mon, Sep 8, 2008	4.91	5.26	4.90	4.98
4103	NASDAQ	STAA	Fri, Sep 5, 2008	4.65	4.91	4.53	4.89
4102	NASDAQ	STAA	Thu, Sep 4, 2008	5.03	5.13	4.53	4.70
4101	NASDAQ	STAA	Wed, Sep 3, 2008	5.30	5.30	5.05	5.10
4100	NASDAQ	STAA	Tue, Sep 2, 2008	5.50	5.54	5.28	5.35
4099	NASDAQ	STAA	Fri, Aug 29, 2008	5.50	5.65	5.47	5.47
4098	NASDAQ	STAA	Thu, Aug 28, 2008	5.47	5.50	5.40	5.47
4097	NASDAQ	STAA	Wed, Aug 27, 2008	5.29	5.50	5.29	5.43
4096	NASDAQ	STAA	Tue, Aug 26, 2008	5.20	5.40	5.20	5.33
4095	NASDAQ	STAA	Mon, Aug 25, 2008	5.19	5.40	5.07	5.20
4094	NASDAQ	STAA	Fri, Aug 22, 2008	5.23	5.42	5.05	5.24
4093	NASDAQ	STAA	Thu, Aug 21, 2008	5.30	5.36	5.05	5.23
4092	NASDAQ	STAA	Wed, Aug 20, 2008	5.19	5.34	5.05	5.33
4091	NASDAQ	STAA	Tue, Aug 19, 2008	5.66	5.70	5.00	5.05
4090	NASDAQ	STAA	Mon, Aug 18, 2008	5.42	5.98	5.42	5.63
4089	NASDAQ	STAA	Fri, Aug 15, 2008	4.69	5.96	4.69	5.42
4088	NASDAQ	STAA	Thu, Aug 14, 2008	4.53	4.56	4.37	4.53
4087	NASDAQ	STAA	Wed, Aug 13, 2008	4.45	4.56	4.35	4.47
4086	NASDAQ	STAA	Tue, Aug 12, 2008	4.27	4.50	4.27	4.49
4085	NASDAQ	STAA	Mon, Aug 11, 2008	4.45	4.50	3.90	4.46
4084	NASDAQ	STAA	Fri, Aug 8, 2008	4.37	4.49	4.15	4.40
4083	NASDAQ	STAA	Thu, Aug 7, 2008	4.46	4.47	4.14	4.32
4082	NASDAQ	STAA	Wed, Aug 6, 2008	4.13	4.32	4.13	4.28
4081	NASDAQ	STAA	Tue, Aug 5, 2008	4.32	4.36	4.09	4.22
4080	NASDAQ	STAA	Mon, Aug 4, 2008	4.30	4.46	4.16	4.17
4079	NASDAQ	STAA	Fri, Aug 1, 2008	4.17	4.33	4.03	4.32
4078	NASDAQ	STAA	Thu, Jul 31, 2008	3.81	4.20	3.81	4.10
4077	NASDAQ	STAA	Wed, Jul 30, 2008	3.76	3.76	3.67	3.70
4076	NASDAQ	STAA	Tue, Jul 29, 2008	3.73	3.75	3.72	3.73
4075	NASDAQ	STAA	Mon, Jul 28, 2008	3.71	3.75	3.61	3.67
4074	NASDAQ	STAA	Fri, Jul 25, 2008	3.51	3.70	3.50	3.64
4073	NASDAQ	STAA	Thu, Jul 24, 2008	3.74	3.74	3.54	3.55
4072	NASDAQ	STAA	Wed, Jul 23, 2008	3.55	3.59	3.50	3.59
4071	NASDAQ	STAA	Tue, Jul 22, 2008	3.53	3.53	3.47	3.50
4070	NASDAQ	STAA	Mon, Jul 21, 2008	3.54	3.56	3.49	3.50
4069	NASDAQ	STAA	Fri, Jul 18, 2008	3.50	3.52	3.45	3.47
4068	NASDAQ	STAA	Thu, Jul 17, 2008	3.40	3.55	3.37	3.52
4067	NASDAQ	STAA	Wed, Jul 16, 2008	3.22	3.45	3.15	3.44
4066	NASDAQ	STAA	Tue, Jul 15, 2008	3.12	3.38	3.11	3.18
4065	NASDAQ	STAA	Mon, Jul 14, 2008	3.27	3.36	3.21	3.21
4064	NASDAQ	STAA	Fri, Jul 11, 2008	3.15	3.45	3.05	3.44
4063	NASDAQ	STAA	Thu, Jul 10, 2008	3.07	3.12	3.06	3.09
4062	NASDAQ	STAA	Wed, Jul 9, 2008	3.11	3.14	3.07	3.09
4061	NASDAQ	STAA	Tue, Jul 8, 2008	3.13	3.14	3.04	3.11
4060	NASDAQ	STAA	Mon, Jul 7, 2008	3.10	3.10	3.03	3.09
4059	NASDAQ	STAA	Thu, Jul 3, 2008	3.04	3.26	2.99	3.05
4058	NASDAQ	STAA	Wed, Jul 2, 2008	3.08	3.08	3.00	3.00
4057	NASDAQ	STAA	Tue, Jul 1, 2008	3.16	3.16	2.98	3.03
4056	NASDAQ	STAA	Mon, Jun 30, 2008	3.07	3.23	3.03	3.10
4055	NASDAQ	STAA	Fri, Jun 27, 2008	3.16	3.18	3.11	3.11
4054	NASDAQ	STAA	Thu, Jun 26, 2008	3.24	3.24	3.10	3.19
4053	NASDAQ	STAA	Wed, Jun 25, 2008	3.30	3.52	3.17	3.19
4052	NASDAQ	STAA	Tue, Jun 24, 2008	3.60	3.71	3.33	3.33
4051	NASDAQ	STAA	Mon, Jun 23, 2008	3.70	3.70	3.64	3.67
4050	NASDAQ	STAA	Fri, Jun 20, 2008	3.53	3.68	3.43	3.68
4049	NASDAQ	STAA	Thu, Jun 19, 2008	3.52	3.58	3.40	3.52
4048	NASDAQ	STAA	Wed, Jun 18, 2008	3.49	3.69	3.38	3.46
4047	NASDAQ	STAA	Tue, Jun 17, 2008	3.38	3.59	3.38	3.45
4046	NASDAQ	STAA	Mon, Jun 16, 2008	3.49	3.64	3.38	3.41
4045	NASDAQ	STAA	Fri, Jun 13, 2008	3.69	3.89	3.51	3.54
4044	NASDAQ	STAA	Thu, Jun 12, 2008	3.38	3.72	3.15	3.63
4043	NASDAQ	STAA	Wed, Jun 11, 2008	3.15	3.31	3.15	3.31
4042	NASDAQ	STAA	Tue, Jun 10, 2008	3.07	3.13	3.07	3.10
4041	NASDAQ	STAA	Mon, Jun 9, 2008	3.06	3.14	2.96	3.09
4040	NASDAQ	STAA	Fri, Jun 6, 2008	2.98	3.04	2.94	3.01
4039	NASDAQ	STAA	Thu, Jun 5, 2008	3.16	3.17	2.62	2.99
4038	NASDAQ	STAA	Wed, Jun 4, 2008	3.22	3.29	3.00	3.11
4037	NASDAQ	STAA	Tue, Jun 3, 2008	3.14	3.26	2.92	3.18
4036	NASDAQ	STAA	Mon, Jun 2, 2008	3.33	3.38	2.54	3.05
4035	NASDAQ	STAA	Fri, May 30, 2008	3.45	3.45	3.29	3.35
4034	NASDAQ	STAA	Thu, May 29, 2008	3.38	3.43	3.35	3.42
4033	NASDAQ	STAA	Wed, May 28, 2008	3.46	3.48	3.35	3.37
4032	NASDAQ	STAA	Tue, May 27, 2008	3.34	3.48	3.26	3.42
4031	NASDAQ	STAA	Fri, May 23, 2008	3.44	3.48	3.29	3.29
4030	NASDAQ	STAA	Thu, May 22, 2008	3.15	3.45	3.14	3.42
4029	NASDAQ	STAA	Wed, May 21, 2008	3.24	3.25	3.07	3.18
4028	NASDAQ	STAA	Tue, May 20, 2008	2.99	3.15	2.93	3.15
4027	NASDAQ	STAA	Mon, May 19, 2008	2.90	2.99	2.86	2.94
4026	NASDAQ	STAA	Fri, May 16, 2008	2.95	2.99	2.87	2.93
4025	NASDAQ	STAA	Thu, May 15, 2008	2.87	3.02	2.83	2.91
4024	NASDAQ	STAA	Wed, May 14, 2008	2.90	2.98	2.85	2.90
4023	NASDAQ	STAA	Tue, May 13, 2008	2.82	3.04	2.76	2.87
4022	NASDAQ	STAA	Mon, May 12, 2008	2.67	3.00	2.61	2.85
4021	NASDAQ	STAA	Fri, May 9, 2008	2.44	2.80	2.39	2.70
4020	NASDAQ	STAA	Thu, May 8, 2008	2.38	2.46	2.30	2.45
4019	NASDAQ	STAA	Wed, May 7, 2008	2.82	2.82	2.37	2.41
4018	NASDAQ	STAA	Tue, May 6, 2008	2.67	2.83	2.49	2.68
4017	NASDAQ	STAA	Mon, May 5, 2008	2.56	2.65	2.52	2.62
4016	NASDAQ	STAA	Fri, May 2, 2008	2.40	2.55	2.39	2.52
4015	NASDAQ	STAA	Thu, May 1, 2008	2.41	2.48	2.30	2.38
4014	NASDAQ	STAA	Wed, Apr 30, 2008	2.34	2.37	2.26	2.35
4013	NASDAQ	STAA	Tue, Apr 29, 2008	2.29	2.35	2.27	2.30
4012	NASDAQ	STAA	Mon, Apr 28, 2008	2.30	2.36	2.26	2.30
4011	NASDAQ	STAA	Fri, Apr 25, 2008	2.33	2.35	2.30	2.33
4010	NASDAQ	STAA	Thu, Apr 24, 2008	2.37	2.41	2.36	2.36
4009	NASDAQ	STAA	Wed, Apr 23, 2008	2.30	2.40	2.30	2.40
4008	NASDAQ	STAA	Tue, Apr 22, 2008	2.33	2.34	2.27	2.31
4007	NASDAQ	STAA	Mon, Apr 21, 2008	2.40	2.40	2.35	2.37
4006	NASDAQ	STAA	Fri, Apr 18, 2008	2.40	2.40	2.31	2.39
4005	NASDAQ	STAA	Thu, Apr 17, 2008	2.40	2.49	2.30	2.40
4004	NASDAQ	STAA	Wed, Apr 16, 2008	2.52	2.52	2.37	2.43
4003	NASDAQ	STAA	Tue, Apr 15, 2008	2.56	2.56	2.30	2.53
4002	NASDAQ	STAA	Mon, Apr 14, 2008	2.65	2.68	2.50	2.54
4001	NASDAQ	STAA	Fri, Apr 11, 2008	2.75	2.78	2.64	2.64
4000	NASDAQ	STAA	Thu, Apr 10, 2008	2.84	2.85	2.71	2.78
3999	NASDAQ	STAA	Wed, Apr 9, 2008	2.78	2.85	2.78	2.85
3998	NASDAQ	STAA	Tue, Apr 8, 2008	2.95	2.95	2.70	2.75
3997	NASDAQ	STAA	Mon, Apr 7, 2008	2.71	3.00	2.61	2.90
3996	NASDAQ	STAA	Fri, Apr 4, 2008	2.46	2.50	2.45	2.49
3995	NASDAQ	STAA	Thu, Apr 3, 2008	2.54	2.54	2.40	2.48
3994	NASDAQ	STAA	Wed, Apr 2, 2008	2.45	2.58	2.39	2.52
3993	NASDAQ	STAA	Tue, Apr 1, 2008	2.58	2.58	2.33	2.45
3992	NASDAQ	STAA	Mon, Mar 31, 2008	2.24	2.60	2.23	2.58
3991	NASDAQ	STAA	Fri, Mar 28, 2008	2.38	2.38	2.14	2.18
3990	NASDAQ	STAA	Thu, Mar 27, 2008	2.34	2.40	2.29	2.39
3989	NASDAQ	STAA	Wed, Mar 26, 2008	2.20	2.39	2.17	2.31
3988	NASDAQ	STAA	Tue, Mar 25, 2008	2.18	2.20	2.15	2.18
3987	NASDAQ	STAA	Mon, Mar 24, 2008	2.20	2.22	2.17	2.20
3986	NASDAQ	STAA	Thu, Mar 20, 2008	2.19	2.21	2.13	2.18
3985	NASDAQ	STAA	Wed, Mar 19, 2008	2.13	2.20	2.13	2.19
3984	NASDAQ	STAA	Tue, Mar 18, 2008	2.20	2.20	2.11	2.18
3983	NASDAQ	STAA	Mon, Mar 17, 2008	2.20	2.22	2.05	2.19
3982	NASDAQ	STAA	Fri, Mar 14, 2008	2.25	2.27	2.18	2.18
3981	NASDAQ	STAA	Thu, Mar 13, 2008	2.18	2.25	2.15	2.20
3980	NASDAQ	STAA	Wed, Mar 12, 2008	2.09	2.23	2.09	2.21
3979	NASDAQ	STAA	Tue, Mar 11, 2008	2.10	2.18	2.01	2.13
3978	NASDAQ	STAA	Mon, Mar 10, 2008	2.41	2.50	2.00	2.06
3977	NASDAQ	STAA	Fri, Mar 7, 2008	2.06	2.20	2.05	2.14
3976	NASDAQ	STAA	Thu, Mar 6, 2008	2.30	2.31	2.10	2.12
3975	NASDAQ	STAA	Wed, Mar 5, 2008	2.33	2.40	2.26	2.30
3974	NASDAQ	STAA	Tue, Mar 4, 2008	2.22	2.45	2.21	2.29
3973	NASDAQ	STAA	Mon, Mar 3, 2008	2.30	2.31	2.22	2.23
3972	NASDAQ	STAA	Fri, Feb 29, 2008	2.31	2.40	2.25	2.32
3971	NASDAQ	STAA	Thu, Feb 28, 2008	2.37	2.39	2.29	2.30
3970	NASDAQ	STAA	Wed, Feb 27, 2008	2.36	2.40	2.32	2.34
3969	NASDAQ	STAA	Tue, Feb 26, 2008	2.30	2.40	2.25	2.33
3968	NASDAQ	STAA	Mon, Feb 25, 2008	2.25	2.35	2.25	2.32
3967	NASDAQ	STAA	Fri, Feb 22, 2008	2.28	2.29	2.25	2.26
3966	NASDAQ	STAA	Thu, Feb 21, 2008	2.26	2.40	2.25	2.29
3965	NASDAQ	STAA	Wed, Feb 20, 2008	2.25	2.29	2.20	2.28
3964	NASDAQ	STAA	Tue, Feb 19, 2008	2.26	2.27	2.21	2.22
3963	NASDAQ	STAA	Fri, Feb 15, 2008	2.22	2.29	2.22	2.29
3962	NASDAQ	STAA	Thu, Feb 14, 2008	2.21	2.40	2.21	2.30
3961	NASDAQ	STAA	Wed, Feb 13, 2008	2.20	2.27	2.20	2.23
3960	NASDAQ	STAA	Tue, Feb 12, 2008	2.19	2.24	2.09	2.20
3959	NASDAQ	STAA	Mon, Feb 11, 2008	2.23	2.25	2.15	2.21
3958	NASDAQ	STAA	Fri, Feb 8, 2008	2.26	2.26	2.15	2.25
3957	NASDAQ	STAA	Thu, Feb 7, 2008	2.30	2.30	2.14	2.19
3956	NASDAQ	STAA	Wed, Feb 6, 2008	2.32	2.34	2.28	2.29
3955	NASDAQ	STAA	Tue, Feb 5, 2008	2.34	2.37	2.27	2.29
3954	NASDAQ	STAA	Mon, Feb 4, 2008	2.40	2.40	2.30	2.30
3953	NASDAQ	STAA	Fri, Feb 1, 2008	2.39	2.40	2.39	2.39
3952	NASDAQ	STAA	Thu, Jan 31, 2008	2.45	2.48	2.36	2.39
3951	NASDAQ	STAA	Wed, Jan 30, 2008	2.25	2.58	2.25	2.49
3950	NASDAQ	STAA	Tue, Jan 29, 2008	2.47	2.47	2.29	2.32
3949	NASDAQ	STAA	Mon, Jan 28, 2008	2.27	2.50	2.27	2.46
3948	NASDAQ	STAA	Fri, Jan 25, 2008	2.22	2.24	2.16	2.23
3947	NASDAQ	STAA	Thu, Jan 24, 2008	2.25	2.25	2.19	2.23
3946	NASDAQ	STAA	Wed, Jan 23, 2008	2.25	2.32	2.03	2.22
3945	NASDAQ	STAA	Tue, Jan 22, 2008	2.24	2.29	2.18	2.26
3944	NASDAQ	STAA	Fri, Jan 18, 2008	2.50	2.50	2.31	2.36
3943	NASDAQ	STAA	Thu, Jan 17, 2008	2.51	2.51	2.41	2.50
3942	NASDAQ	STAA	Wed, Jan 16, 2008	2.49	2.52	2.40	2.52
3941	NASDAQ	STAA	Tue, Jan 15, 2008	2.51	2.60	2.35	2.47
3940	NASDAQ	STAA	Mon, Jan 14, 2008	2.43	2.51	2.30	2.50
3939	NASDAQ	STAA	Fri, Jan 11, 2008	2.43	2.49	2.18	2.47
3938	NASDAQ	STAA	Thu, Jan 10, 2008	2.22	2.44	2.22	2.40
3937	NASDAQ	STAA	Wed, Jan 9, 2008	2.21	2.22	2.18	2.21
3936	NASDAQ	STAA	Tue, Jan 8, 2008	2.28	2.32	2.21	2.21
3935	NASDAQ	STAA	Mon, Jan 7, 2008	2.35	2.39	2.26	2.31
3934	NASDAQ	STAA	Fri, Jan 4, 2008	2.34	2.36	2.30	2.35
3933	NASDAQ	STAA	Thu, Jan 3, 2008	2.45	2.45	2.31	2.36
3932	NASDAQ	STAA	Wed, Jan 2, 2008	2.64	2.64	2.46	2.48
3931	NASDAQ	STAA	Mon, Dec 31, 2007	2.55	2.68	2.40	2.64
3930	NASDAQ	STAA	Fri, Dec 28, 2007	2.38	2.68	2.26	2.60
3929	NASDAQ	STAA	Thu, Dec 27, 2007	2.59	2.59	2.27	2.33
3928	NASDAQ	STAA	Wed, Dec 26, 2007	2.41	2.57	2.32	2.56
3927	NASDAQ	STAA	Mon, Dec 24, 2007	2.58	2.59	2.35	2.35
3926	NASDAQ	STAA	Fri, Dec 21, 2007	2.50	2.60	2.50	2.58
3925	NASDAQ	STAA	Thu, Dec 20, 2007	2.50	2.60	2.42	2.50
3924	NASDAQ	STAA	Wed, Dec 19, 2007	2.55	2.65	2.32	2.53
3923	NASDAQ	STAA	Tue, Dec 18, 2007	2.43	2.51	2.26	2.50
3922	NASDAQ	STAA	Mon, Dec 17, 2007	2.60	2.60	2.42	2.46
3921	NASDAQ	STAA	Fri, Dec 14, 2007	2.46	2.68	2.39	2.63
3920	NASDAQ	STAA	Thu, Dec 13, 2007	2.35	2.57	2.17	2.49
3919	NASDAQ	STAA	Wed, Dec 12, 2007	2.50	2.53	2.28	2.31
3918	NASDAQ	STAA	Tue, Dec 11, 2007	2.54	2.70	2.44	2.44
3917	NASDAQ	STAA	Mon, Dec 10, 2007	2.53	2.61	2.48	2.49
3916	NASDAQ	STAA	Fri, Dec 7, 2007	2.65	2.65	2.49	2.56
3915	NASDAQ	STAA	Thu, Dec 6, 2007	2.63	2.65	2.51	2.56
3914	NASDAQ	STAA	Wed, Dec 5, 2007	2.58	2.65	2.57	2.59
3913	NASDAQ	STAA	Tue, Dec 4, 2007	2.65	2.67	2.57	2.57
3912	NASDAQ	STAA	Mon, Dec 3, 2007	2.85	2.85	2.65	2.65
3911	NASDAQ	STAA	Fri, Nov 30, 2007	2.76	2.87	2.76	2.82
3910	NASDAQ	STAA	Thu, Nov 29, 2007	2.89	2.89	2.80	2.84
3909	NASDAQ	STAA	Wed, Nov 28, 2007	2.77	2.91	2.60	2.84
3908	NASDAQ	STAA	Tue, Nov 27, 2007	2.89	3.10	2.75	2.85
3907	NASDAQ	STAA	Mon, Nov 26, 2007	2.87	2.90	2.84	2.85
3906	NASDAQ	STAA	Fri, Nov 23, 2007	2.90	2.94	2.89	2.90
3905	NASDAQ	STAA	Wed, Nov 21, 2007	2.93	2.99	2.86	2.93
3904	NASDAQ	STAA	Tue, Nov 20, 2007	3.03	3.05	2.90	2.93
3903	NASDAQ	STAA	Mon, Nov 19, 2007	3.14	3.14	2.85	3.03
3902	NASDAQ	STAA	Fri, Nov 16, 2007	3.03	3.21	2.90	3.17
3901	NASDAQ	STAA	Thu, Nov 15, 2007	2.97	3.04	2.97	3.00
3900	NASDAQ	STAA	Wed, Nov 14, 2007	2.91	3.04	2.85	2.86
3899	NASDAQ	STAA	Tue, Nov 13, 2007	2.65	3.11	2.65	3.07
3898	NASDAQ	STAA	Mon, Nov 12, 2007	3.06	3.14	2.68	2.68
3897	NASDAQ	STAA	Fri, Nov 9, 2007	3.10	3.13	3.04	3.10
3896	NASDAQ	STAA	Thu, Nov 8, 2007	3.22	3.23	2.93	2.94
3895	NASDAQ	STAA	Wed, Nov 7, 2007	2.97	3.27	2.97	3.25
3894	NASDAQ	STAA	Tue, Nov 6, 2007	3.11	3.14	2.94	2.94
3893	NASDAQ	STAA	Mon, Nov 5, 2007	3.06	3.12	3.03	3.08
3892	NASDAQ	STAA	Fri, Nov 2, 2007	3.00	3.10	2.92	3.03
3891	NASDAQ	STAA	Thu, Nov 1, 2007	3.05	3.07	2.90	2.94
3890	NASDAQ	STAA	Wed, Oct 31, 2007	3.43	3.43	2.82	3.10
3889	NASDAQ	STAA	Tue, Oct 30, 2007	3.39	3.45	3.32	3.43
3888	NASDAQ	STAA	Mon, Oct 29, 2007	3.46	3.51	3.39	3.44
3887	NASDAQ	STAA	Fri, Oct 26, 2007	3.35	3.54	3.35	3.46
3886	NASDAQ	STAA	Thu, Oct 25, 2007	3.09	3.24	3.05	3.20
3885	NASDAQ	STAA	Wed, Oct 24, 2007	2.96	3.24	2.96	3.07
3884	NASDAQ	STAA	Tue, Oct 23, 2007	3.01	3.10	2.93	3.02
3883	NASDAQ	STAA	Mon, Oct 22, 2007	3.14	3.34	3.01	3.03
3882	NASDAQ	STAA	Fri, Oct 19, 2007	3.24	3.36	3.14	3.16
3881	NASDAQ	STAA	Thu, Oct 18, 2007	3.17	3.28	3.05	3.27
3880	NASDAQ	STAA	Wed, Oct 17, 2007	3.45	3.65	3.18	3.18
3879	NASDAQ	STAA	Tue, Oct 16, 2007	3.45	3.50	3.27	3.39
3878	NASDAQ	STAA	Mon, Oct 15, 2007	3.44	3.65	3.35	3.44
3877	NASDAQ	STAA	Fri, Oct 12, 2007	3.18	3.59	3.15	3.35
3876	NASDAQ	STAA	Thu, Oct 11, 2007	3.03	3.25	2.95	3.21
3875	NASDAQ	STAA	Wed, Oct 10, 2007	2.98	3.00	2.92	2.97
3874	NASDAQ	STAA	Tue, Oct 9, 2007	2.93	3.03	2.91	2.98
3873	NASDAQ	STAA	Mon, Oct 8, 2007	2.98	3.11	2.90	2.94
3872	NASDAQ	STAA	Fri, Oct 5, 2007	2.97	3.00	2.93	2.95
3871	NASDAQ	STAA	Thu, Oct 4, 2007	2.98	3.04	2.95	2.98
3870	NASDAQ	STAA	Wed, Oct 3, 2007	2.94	3.00	2.90	2.94
3869	NASDAQ	STAA	Tue, Oct 2, 2007	2.93	3.00	2.91	2.92
3868	NASDAQ	STAA	Mon, Oct 1, 2007	3.00	3.06	2.98	3.03
3867	NASDAQ	STAA	Fri, Sep 28, 2007	2.88	3.05	2.88	3.00
3866	NASDAQ	STAA	Thu, Sep 27, 2007	2.99	3.00	2.90	2.91
3865	NASDAQ	STAA	Wed, Sep 26, 2007	3.00	3.00	2.93	2.98
3864	NASDAQ	STAA	Tue, Sep 25, 2007	3.09	3.09	2.90	2.97
3863	NASDAQ	STAA	Mon, Sep 24, 2007	3.02	3.10	2.99	3.06
3862	NASDAQ	STAA	Fri, Sep 21, 2007	3.02	3.07	2.90	3.05
3861	NASDAQ	STAA	Thu, Sep 20, 2007	3.20	3.20	2.96	2.98
3860	NASDAQ	STAA	Wed, Sep 19, 2007	2.99	3.14	2.90	2.97
3859	NASDAQ	STAA	Tue, Sep 18, 2007	3.16	3.17	2.97	2.97
3858	NASDAQ	STAA	Mon, Sep 17, 2007	3.10	3.24	3.10	3.19
3857	NASDAQ	STAA	Fri, Sep 14, 2007	3.07	3.10	2.95	3.08
3856	NASDAQ	STAA	Thu, Sep 13, 2007	2.95	3.17	2.92	3.10
3855	NASDAQ	STAA	Wed, Sep 12, 2007	2.82	2.92	2.75	2.90
3854	NASDAQ	STAA	Tue, Sep 11, 2007	2.89	2.90	2.79	2.80
3853	NASDAQ	STAA	Mon, Sep 10, 2007	2.99	2.99	2.87	2.90
3852	NASDAQ	STAA	Fri, Sep 7, 2007	2.92	3.00	2.80	3.00
3851	NASDAQ	STAA	Thu, Sep 6, 2007	2.95	2.95	2.86	2.92
3850	NASDAQ	STAA	Wed, Sep 5, 2007	2.99	3.00	2.94	2.95
3849	NASDAQ	STAA	Tue, Sep 4, 2007	2.96	3.14	2.91	2.98
3848	NASDAQ	STAA	Fri, Aug 31, 2007	2.97	3.00	2.92	2.93
3847	NASDAQ	STAA	Thu, Aug 30, 2007	3.00	3.06	2.93	2.97
3846	NASDAQ	STAA	Wed, Aug 29, 2007	3.16	3.17	2.99	3.04
3845	NASDAQ	STAA	Tue, Aug 28, 2007	3.01	3.32	2.96	3.13
3844	NASDAQ	STAA	Mon, Aug 27, 2007	2.99	3.05	2.95	3.04
3843	NASDAQ	STAA	Fri, Aug 24, 2007	2.83	2.99	2.83	2.99
3842	NASDAQ	STAA	Thu, Aug 23, 2007	2.95	2.98	2.83	2.85
3841	NASDAQ	STAA	Wed, Aug 22, 2007	3.11	3.14	2.95	2.95
3840	NASDAQ	STAA	Tue, Aug 21, 2007	3.20	3.21	3.12	3.13
3839	NASDAQ	STAA	Mon, Aug 20, 2007	3.24	3.26	3.20	3.22
3838	NASDAQ	STAA	Fri, Aug 17, 2007	3.22	3.30	3.18	3.26
3837	NASDAQ	STAA	Thu, Aug 16, 2007	3.32	3.32	3.18	3.18
3836	NASDAQ	STAA	Wed, Aug 15, 2007	3.28	3.37	3.18	3.31
3835	NASDAQ	STAA	Tue, Aug 14, 2007	3.24	3.36	3.24	3.33
3834	NASDAQ	STAA	Mon, Aug 13, 2007	3.33	3.42	3.21	3.25
3833	NASDAQ	STAA	Fri, Aug 10, 2007	3.75	3.75	3.26	3.26
3832	NASDAQ	STAA	Thu, Aug 9, 2007	3.44	3.75	3.41	3.73
3831	NASDAQ	STAA	Wed, Aug 8, 2007	3.50	3.50	3.34	3.47
3830	NASDAQ	STAA	Tue, Aug 7, 2007	3.75	3.79	3.21	3.46
3829	NASDAQ	STAA	Mon, Aug 6, 2007	3.77	3.81	3.75	3.80
3828	NASDAQ	STAA	Fri, Aug 3, 2007	3.67	3.85	3.63	3.77
3827	NASDAQ	STAA	Thu, Aug 2, 2007	3.68	3.73	3.60	3.63
3826	NASDAQ	STAA	Wed, Aug 1, 2007	3.68	3.69	3.60	3.65
3825	NASDAQ	STAA	Tue, Jul 31, 2007	3.75	3.78	3.62	3.65
3824	NASDAQ	STAA	Mon, Jul 30, 2007	3.74	3.75	3.62	3.70
3823	NASDAQ	STAA	Fri, Jul 27, 2007	3.66	3.74	3.66	3.69
3822	NASDAQ	STAA	Thu, Jul 26, 2007	4.00	4.00	3.67	3.71
3821	NASDAQ	STAA	Wed, Jul 25, 2007	3.68	3.77	3.68	3.72
3820	NASDAQ	STAA	Tue, Jul 24, 2007	3.70	3.77	3.69	3.70
3819	NASDAQ	STAA	Mon, Jul 23, 2007	3.72	3.79	3.65	3.70
3818	NASDAQ	STAA	Fri, Jul 20, 2007	3.70	3.72	3.66	3.69
3817	NASDAQ	STAA	Thu, Jul 19, 2007	3.81	3.86	3.71	3.71
3816	NASDAQ	STAA	Wed, Jul 18, 2007	3.83	3.90	3.80	3.83
3815	NASDAQ	STAA	Tue, Jul 17, 2007	3.93	3.96	3.83	3.83
3814	NASDAQ	STAA	Mon, Jul 16, 2007	3.85	4.00	3.75	3.89
3813	NASDAQ	STAA	Fri, Jul 13, 2007	3.83	3.83	3.75	3.76
3812	NASDAQ	STAA	Thu, Jul 12, 2007	3.77	3.84	3.77	3.80
3811	NASDAQ	STAA	Wed, Jul 11, 2007	3.83	3.83	3.77	3.78
3810	NASDAQ	STAA	Tue, Jul 10, 2007	3.94	3.94	3.81	3.84
3809	NASDAQ	STAA	Mon, Jul 9, 2007	3.79	3.96	3.79	3.94
3808	NASDAQ	STAA	Fri, Jul 6, 2007	3.92	3.94	3.78	3.82
3807	NASDAQ	STAA	Thu, Jul 5, 2007	3.84	3.90	3.79	3.82
3806	NASDAQ	STAA	Tue, Jul 3, 2007	3.82	3.85	3.80	3.80
3805	NASDAQ	STAA	Mon, Jul 2, 2007	3.80	3.85	3.80	3.81
3804	NASDAQ	STAA	Fri, Jun 29, 2007	3.94	3.98	3.78	3.82
3803	NASDAQ	STAA	Thu, Jun 28, 2007	3.91	4.00	3.86	3.96
3802	NASDAQ	STAA	Wed, Jun 27, 2007	4.15	4.15	4.05	4.05
3801	NASDAQ	STAA	Tue, Jun 26, 2007	4.22	4.25	4.10	4.14
3800	NASDAQ	STAA	Mon, Jun 25, 2007	4.15	4.20	4.05	4.16
3799	NASDAQ	STAA	Fri, Jun 22, 2007	4.12	4.20	4.11	4.11
3798	NASDAQ	STAA	Thu, Jun 21, 2007	4.10	4.22	4.10	4.14
3797	NASDAQ	STAA	Wed, Jun 20, 2007	4.18	4.19	4.05	4.09
3796	NASDAQ	STAA	Tue, Jun 19, 2007	4.30	4.30	4.14	4.21
3795	NASDAQ	STAA	Mon, Jun 18, 2007	4.42	4.44	4.31	4.31
3794	NASDAQ	STAA	Fri, Jun 15, 2007	4.28	4.42	4.15	4.41
3793	NASDAQ	STAA	Thu, Jun 14, 2007	4.46	4.52	4.31	4.31
3792	NASDAQ	STAA	Wed, Jun 13, 2007	4.61	4.66	4.47	4.49
3791	NASDAQ	STAA	Tue, Jun 12, 2007	4.65	4.66	4.56	4.57
3790	NASDAQ	STAA	Mon, Jun 11, 2007	4.66	4.72	4.66	4.70
3789	NASDAQ	STAA	Fri, Jun 8, 2007	4.79	4.79	4.67	4.68
3788	NASDAQ	STAA	Thu, Jun 7, 2007	4.57	4.75	4.57	4.75
3787	NASDAQ	STAA	Wed, Jun 6, 2007	4.60	4.63	4.57	4.59
3786	NASDAQ	STAA	Tue, Jun 5, 2007	4.70	4.73	4.63	4.68
3785	NASDAQ	STAA	Mon, Jun 4, 2007	4.64	4.75	4.64	4.75
3784	NASDAQ	STAA	Fri, Jun 1, 2007	4.57	4.60	4.53	4.60
3783	NASDAQ	STAA	Thu, May 31, 2007	4.60	4.62	4.46	4.53
3782	NASDAQ	STAA	Wed, May 30, 2007	4.60	4.60	4.45	4.54
3781	NASDAQ	STAA	Tue, May 29, 2007	4.72	4.72	4.55	4.58
3780	NASDAQ	STAA	Fri, May 25, 2007	4.75	4.79	4.58	4.77
3779	NASDAQ	STAA	Thu, May 24, 2007	4.73	4.88	4.73	4.78
3778	NASDAQ	STAA	Wed, May 23, 2007	4.60	4.81	4.60	4.76
3777	NASDAQ	STAA	Tue, May 22, 2007	4.60	4.64	4.55	4.64
3776	NASDAQ	STAA	Mon, May 21, 2007	4.66	4.67	4.55	4.61
3775	NASDAQ	STAA	Fri, May 18, 2007	4.75	4.76	4.60	4.70
3774	NASDAQ	STAA	Thu, May 17, 2007	4.86	4.86	4.75	4.77
3773	NASDAQ	STAA	Wed, May 16, 2007	4.93	4.97	4.77	4.79
3772	NASDAQ	STAA	Tue, May 15, 2007	4.98	4.99	4.93	4.93
3771	NASDAQ	STAA	Mon, May 14, 2007	4.97	5.01	4.95	4.96
3770	NASDAQ	STAA	Fri, May 11, 2007	5.00	5.05	4.95	5.01
3769	NASDAQ	STAA	Thu, May 10, 2007	5.02	5.12	4.95	4.98
3768	NASDAQ	STAA	Wed, May 9, 2007	5.00	5.15	5.00	5.03
3767	NASDAQ	STAA	Tue, May 8, 2007	5.27	5.37	5.15	5.19
3766	NASDAQ	STAA	Mon, May 7, 2007	5.12	5.46	5.00	5.19
3765	NASDAQ	STAA	Fri, May 4, 2007	4.84	5.44	4.79	5.00
3764	NASDAQ	STAA	Thu, May 3, 2007	4.99	4.99	4.77	4.82
3763	NASDAQ	STAA	Wed, May 2, 2007	5.00	5.04	4.90	4.96
3762	NASDAQ	STAA	Tue, May 1, 2007	5.02	5.03	4.95	5.00
3761	NASDAQ	STAA	Mon, Apr 30, 2007	5.10	5.10	4.99	5.08
3760	NASDAQ	STAA	Fri, Apr 27, 2007	5.09	5.15	5.00	5.06
3759	NASDAQ	STAA	Thu, Apr 26, 2007	5.02	5.21	5.00	5.11
3758	NASDAQ	STAA	Wed, Apr 25, 2007	5.03	5.08	4.93	5.01
3757	NASDAQ	STAA	Tue, Apr 24, 2007	5.35	5.42	5.00	5.03
3756	NASDAQ	STAA	Mon, Apr 23, 2007	6.10	6.15	5.25	5.28
3755	NASDAQ	STAA	Fri, Apr 20, 2007	5.48	5.57	5.38	5.44
3754	NASDAQ	STAA	Thu, Apr 19, 2007	5.50	5.57	5.36	5.38
3753	NASDAQ	STAA	Wed, Apr 18, 2007	5.74	5.74	5.50	5.54
3752	NASDAQ	STAA	Tue, Apr 17, 2007	5.50	5.74	5.39	5.74
3751	NASDAQ	STAA	Mon, Apr 16, 2007	5.41	5.52	5.36	5.47
3750	NASDAQ	STAA	Fri, Apr 13, 2007	5.77	5.77	5.30	5.41
3749	NASDAQ	STAA	Thu, Apr 12, 2007	5.75	5.89	5.65	5.69
3748	NASDAQ	STAA	Wed, Apr 11, 2007	5.48	5.72	5.48	5.72
3747	NASDAQ	STAA	Tue, Apr 10, 2007	5.69	5.72	5.42	5.42
3746	NASDAQ	STAA	Mon, Apr 9, 2007	5.60	5.80	5.60	5.69
3745	NASDAQ	STAA	Thu, Apr 5, 2007	5.46	5.59	5.45	5.59
3744	NASDAQ	STAA	Wed, Apr 4, 2007	5.35	5.49	5.31	5.46
3743	NASDAQ	STAA	Tue, Apr 3, 2007	5.29	5.44	5.25	5.31
3742	NASDAQ	STAA	Mon, Apr 2, 2007	5.54	5.55	5.39	5.39
3741	NASDAQ	STAA	Fri, Mar 30, 2007	5.54	5.56	5.30	5.51
3740	NASDAQ	STAA	Thu, Mar 29, 2007	5.60	5.62	5.51	5.54
3739	NASDAQ	STAA	Wed, Mar 28, 2007	5.56	5.65	5.53	5.61
3738	NASDAQ	STAA	Tue, Mar 27, 2007	5.71	5.76	5.65	5.70
3737	NASDAQ	STAA	Mon, Mar 26, 2007	5.68	5.84	5.56	5.74
3736	NASDAQ	STAA	Fri, Mar 23, 2007	5.81	5.85	5.72	5.79
3735	NASDAQ	STAA	Thu, Mar 22, 2007	5.74	5.90	5.72	5.78
3734	NASDAQ	STAA	Wed, Mar 21, 2007	5.78	5.80	5.64	5.70
3733	NASDAQ	STAA	Tue, Mar 20, 2007	5.69	5.94	5.69	5.82
3732	NASDAQ	STAA	Mon, Mar 19, 2007	5.87	5.89	5.72	5.74
3731	NASDAQ	STAA	Fri, Mar 16, 2007	5.90	5.94	5.66	5.87
3730	NASDAQ	STAA	Thu, Mar 15, 2007	5.92	5.94	5.76	5.85
3729	NASDAQ	STAA	Wed, Mar 14, 2007	5.91	6.02	5.81	5.94
3728	NASDAQ	STAA	Tue, Mar 13, 2007	5.92	5.96	5.80	5.87
3727	NASDAQ	STAA	Mon, Mar 12, 2007	5.90	6.00	5.85	5.99
3726	NASDAQ	STAA	Fri, Mar 9, 2007	5.94	6.00	5.88	5.91
3725	NASDAQ	STAA	Thu, Mar 8, 2007	5.91	6.10	5.81	5.92
3724	NASDAQ	STAA	Wed, Mar 7, 2007	6.06	6.06	5.87	5.91
3723	NASDAQ	STAA	Tue, Mar 6, 2007	6.06	6.14	6.00	6.03
3722	NASDAQ	STAA	Mon, Mar 5, 2007	6.03	6.10	5.95	6.03
3721	NASDAQ	STAA	Fri, Mar 2, 2007	6.09	6.13	5.96	6.03
3720	NASDAQ	STAA	Thu, Mar 1, 2007	6.10	6.14	6.09	6.12
3719	NASDAQ	STAA	Wed, Feb 28, 2007	6.21	6.21	6.10	6.16
3718	NASDAQ	STAA	Tue, Feb 27, 2007	6.52	6.52	6.07	6.23
3717	NASDAQ	STAA	Mon, Feb 26, 2007	6.31	6.65	6.31	6.63
3716	NASDAQ	STAA	Fri, Feb 23, 2007	6.36	6.36	6.26	6.31
3715	NASDAQ	STAA	Thu, Feb 22, 2007	6.27	6.32	6.22	6.30
3714	NASDAQ	STAA	Wed, Feb 21, 2007	6.25	6.34	6.15	6.30
3713	NASDAQ	STAA	Tue, Feb 20, 2007	6.34	6.35	6.23	6.31
3712	NASDAQ	STAA	Fri, Feb 16, 2007	6.34	6.36	6.06	6.31
3711	NASDAQ	STAA	Thu, Feb 15, 2007	6.13	6.33	6.13	6.30
3710	NASDAQ	STAA	Wed, Feb 14, 2007	6.19	6.26	6.13	6.13
3709	NASDAQ	STAA	Tue, Feb 13, 2007	6.26	6.26	6.21	6.21
3708	NASDAQ	STAA	Mon, Feb 12, 2007	6.20	6.31	6.15	6.29
3707	NASDAQ	STAA	Fri, Feb 9, 2007	6.07	6.33	6.00	6.31
3706	NASDAQ	STAA	Thu, Feb 8, 2007	6.02	6.17	5.97	6.08
3705	NASDAQ	STAA	Wed, Feb 7, 2007	6.76	6.81	5.93	6.02
3704	NASDAQ	STAA	Tue, Feb 6, 2007	6.94	6.94	6.65	6.79
3703	NASDAQ	STAA	Mon, Feb 5, 2007	6.98	6.99	6.85	6.90
3702	NASDAQ	STAA	Fri, Feb 2, 2007	6.93	7.03	6.58	6.98
3701	NASDAQ	STAA	Thu, Feb 1, 2007	6.93	6.99	6.87	6.91
3700	NASDAQ	STAA	Wed, Jan 31, 2007	6.92	7.00	6.85	6.93
3699	NASDAQ	STAA	Tue, Jan 30, 2007	7.03	7.03	6.85	6.97
3698	NASDAQ	STAA	Mon, Jan 29, 2007	7.01	7.09	6.96	7.00
3697	NASDAQ	STAA	Fri, Jan 26, 2007	6.96	7.03	6.91	7.00
3696	NASDAQ	STAA	Thu, Jan 25, 2007	7.05	7.14	6.95	6.95
3695	NASDAQ	STAA	Wed, Jan 24, 2007	7.05	7.14	6.95	7.05
3694	NASDAQ	STAA	Tue, Jan 23, 2007	7.19	7.20	6.90	6.96
3693	NASDAQ	STAA	Mon, Jan 22, 2007	7.27	7.31	7.07	7.10
3692	NASDAQ	STAA	Fri, Jan 19, 2007	7.21	7.30	7.19	7.25
3691	NASDAQ	STAA	Thu, Jan 18, 2007	7.22	7.32	7.19	7.21
3690	NASDAQ	STAA	Wed, Jan 17, 2007	7.09	7.31	7.07	7.17
3689	NASDAQ	STAA	Tue, Jan 16, 2007	7.13	7.14	7.01	7.07
3688	NASDAQ	STAA	Fri, Jan 12, 2007	7.10	7.12	6.83	7.07
3687	NASDAQ	STAA	Thu, Jan 11, 2007	7.15	7.22	6.95	7.03
3686	NASDAQ	STAA	Wed, Jan 10, 2007	6.69	6.84	6.60	6.71
3685	NASDAQ	STAA	Tue, Jan 9, 2007	6.87	6.89	6.62	6.73
3684	NASDAQ	STAA	Mon, Jan 8, 2007	6.91	6.95	6.76	6.88
3683	NASDAQ	STAA	Fri, Jan 5, 2007	7.10	7.10	6.90	6.94
3682	NASDAQ	STAA	Thu, Jan 4, 2007	7.04	7.18	7.04	7.07
3681	NASDAQ	STAA	Wed, Jan 3, 2007	7.06	7.19	7.01	7.06
3680	NASDAQ	STAA	Fri, Dec 29, 2006	6.94	7.17	6.91	7.01
3679	NASDAQ	STAA	Thu, Dec 28, 2006	6.96	6.97	6.91	6.97
3678	NASDAQ	STAA	Wed, Dec 27, 2006	6.94	7.00	6.91	6.99
3677	NASDAQ	STAA	Tue, Dec 26, 2006	6.69	7.01	6.65	6.97
3676	NASDAQ	STAA	Fri, Dec 22, 2006	6.80	6.82	6.74	6.75
3675	NASDAQ	STAA	Thu, Dec 21, 2006	6.79	6.93	6.77	6.83
3674	NASDAQ	STAA	Wed, Dec 20, 2006	6.61	6.73	6.40	6.73
3673	NASDAQ	STAA	Tue, Dec 19, 2006	6.62	6.68	6.56	6.60
3672	NASDAQ	STAA	Mon, Dec 18, 2006	6.62	6.62	6.48	6.60
3671	NASDAQ	STAA	Fri, Dec 15, 2006	6.57	6.68	6.47	6.60
3670	NASDAQ	STAA	Thu, Dec 14, 2006	6.81	6.81	6.53	6.57
3669	NASDAQ	STAA	Wed, Dec 13, 2006	6.82	6.88	6.76	6.79
3668	NASDAQ	STAA	Tue, Dec 12, 2006	6.93	6.99	6.80	6.88
3667	NASDAQ	STAA	Mon, Dec 11, 2006	6.89	6.96	6.84	6.90
3666	NASDAQ	STAA	Fri, Dec 8, 2006	6.92	6.99	6.90	6.93
3665	NASDAQ	STAA	Thu, Dec 7, 2006	6.98	7.06	6.86	6.89
3664	NASDAQ	STAA	Wed, Dec 6, 2006	7.03	7.12	6.98	7.00
3663	NASDAQ	STAA	Tue, Dec 5, 2006	7.21	7.21	7.04	7.06
3662	NASDAQ	STAA	Mon, Dec 4, 2006	6.99	7.23	6.99	7.18
3661	NASDAQ	STAA	Fri, Dec 1, 2006	7.14	7.14	6.97	7.00
3660	NASDAQ	STAA	Thu, Nov 30, 2006	7.09	7.13	7.00	7.01
3659	NASDAQ	STAA	Wed, Nov 29, 2006	7.02	7.13	7.00	7.12
3658	NASDAQ	STAA	Tue, Nov 28, 2006	6.85	6.98	6.78	6.97
3657	NASDAQ	STAA	Mon, Nov 27, 2006	7.30	7.33	7.14	7.20
3656	NASDAQ	STAA	Fri, Nov 24, 2006	7.30	7.32	7.20	7.32
3655	NASDAQ	STAA	Wed, Nov 22, 2006	7.40	7.43	7.15	7.37
3654	NASDAQ	STAA	Tue, Nov 21, 2006	7.34	7.38	7.27	7.35
3653	NASDAQ	STAA	Mon, Nov 20, 2006	7.73	7.73	7.28	7.37
3652	NASDAQ	STAA	Fri, Nov 17, 2006	7.96	7.98	7.70	7.70
3651	NASDAQ	STAA	Thu, Nov 16, 2006	7.96	8.02	7.91	7.97
3650	NASDAQ	STAA	Wed, Nov 15, 2006	8.00	8.00	7.91	7.93
3649	NASDAQ	STAA	Tue, Nov 14, 2006	7.98	8.05	7.63	7.94
3648	NASDAQ	STAA	Mon, Nov 13, 2006	7.71	8.05	7.71	7.91
3647	NASDAQ	STAA	Fri, Nov 10, 2006	7.72	7.98	7.66	7.72
3646	NASDAQ	STAA	Thu, Nov 9, 2006	7.90	7.96	7.67	7.81
3645	NASDAQ	STAA	Wed, Nov 8, 2006	8.01	8.21	7.84	7.90
3644	NASDAQ	STAA	Tue, Nov 7, 2006	8.22	8.36	8.00	8.04
3643	NASDAQ	STAA	Mon, Nov 6, 2006	8.34	8.40	8.24	8.30
3642	NASDAQ	STAA	Fri, Nov 3, 2006	8.25	8.36	8.25	8.33
3641	NASDAQ	STAA	Thu, Nov 2, 2006	8.19	8.34	8.19	8.26
3640	NASDAQ	STAA	Wed, Nov 1, 2006	8.35	8.35	8.12	8.19
3639	NASDAQ	STAA	Tue, Oct 31, 2006	8.30	8.38	8.12	8.32
3638	NASDAQ	STAA	Mon, Oct 30, 2006	8.31	8.41	8.31	8.34
3637	NASDAQ	STAA	Fri, Oct 27, 2006	8.30	8.37	8.15	8.31
3636	NASDAQ	STAA	Thu, Oct 26, 2006	8.30	8.43	8.30	8.32
3635	NASDAQ	STAA	Wed, Oct 25, 2006	8.36	8.42	8.29	8.34
3634	NASDAQ	STAA	Tue, Oct 24, 2006	8.55	8.60	8.36	8.37
3633	NASDAQ	STAA	Mon, Oct 23, 2006	8.49	8.64	8.41	8.52
3632	NASDAQ	STAA	Fri, Oct 20, 2006	8.30	8.49	8.30	8.46
3631	NASDAQ	STAA	Thu, Oct 19, 2006	8.20	8.40	8.02	8.39
3630	NASDAQ	STAA	Wed, Oct 18, 2006	7.84	8.19	7.78	8.15
3629	NASDAQ	STAA	Tue, Oct 17, 2006	7.77	7.87	7.77	7.87
3628	NASDAQ	STAA	Mon, Oct 16, 2006	7.80	7.88	7.72	7.80
3627	NASDAQ	STAA	Fri, Oct 13, 2006	7.65	7.88	7.65	7.77
3626	NASDAQ	STAA	Thu, Oct 12, 2006	7.56	7.84	7.56	7.61
3625	NASDAQ	STAA	Wed, Oct 11, 2006	7.57	7.79	7.57	7.59
3624	NASDAQ	STAA	Tue, Oct 10, 2006	7.65	7.65	7.52	7.60
3623	NASDAQ	STAA	Mon, Oct 9, 2006	7.63	7.65	7.49	7.65
3622	NASDAQ	STAA	Fri, Oct 6, 2006	7.52	7.68	7.31	7.68
3621	NASDAQ	STAA	Thu, Oct 5, 2006	7.15	7.69	7.15	7.57
3620	NASDAQ	STAA	Wed, Oct 4, 2006	7.21	7.25	6.99	7.05
3619	NASDAQ	STAA	Tue, Oct 3, 2006	7.33	7.49	7.12	7.13
3618	NASDAQ	STAA	Mon, Oct 2, 2006	7.55	7.58	7.25	7.26
3617	NASDAQ	STAA	Fri, Sep 29, 2006	7.71	7.71	7.52	7.52
3616	NASDAQ	STAA	Thu, Sep 28, 2006	7.46	7.74	7.37	7.68
3615	NASDAQ	STAA	Wed, Sep 27, 2006	7.51	7.53	7.25	7.49
3614	NASDAQ	STAA	Tue, Sep 26, 2006	7.75	7.75	7.42	7.55
3613	NASDAQ	STAA	Mon, Sep 25, 2006	7.66	7.71	7.39	7.68
3612	NASDAQ	STAA	Fri, Sep 22, 2006	7.00	7.72	7.00	7.54
3611	NASDAQ	STAA	Thu, Sep 21, 2006	6.70	6.90	6.66	6.90
3610	NASDAQ	STAA	Wed, Sep 20, 2006	6.64	6.75	6.49	6.72
3609	NASDAQ	STAA	Tue, Sep 19, 2006	7.05	7.05	6.66	6.88
3608	NASDAQ	STAA	Mon, Sep 18, 2006	6.75	7.12	6.75	7.10
3607	NASDAQ	STAA	Fri, Sep 15, 2006	6.68	6.75	6.50	6.70
3606	NASDAQ	STAA	Thu, Sep 14, 2006	6.56	6.88	6.49	6.73
3605	NASDAQ	STAA	Wed, Sep 13, 2006	6.55	6.73	6.41	6.54
3604	NASDAQ	STAA	Tue, Sep 12, 2006	6.65	6.67	6.52	6.52
3603	NASDAQ	STAA	Mon, Sep 11, 2006	6.80	6.80	6.62	6.66
3602	NASDAQ	STAA	Fri, Sep 8, 2006	6.87	6.87	6.70	6.83
3601	NASDAQ	STAA	Thu, Sep 7, 2006	6.88	6.89	6.62	6.69
3600	NASDAQ	STAA	Wed, Sep 6, 2006	6.85	6.97	6.79	6.91
3599	NASDAQ	STAA	Tue, Sep 5, 2006	6.92	6.95	6.78	6.91
3598	NASDAQ	STAA	Fri, Sep 1, 2006	6.90	6.98	6.74	6.92
3597	NASDAQ	STAA	Thu, Aug 31, 2006	6.50	6.88	6.48	6.85
3596	NASDAQ	STAA	Wed, Aug 30, 2006	6.46	6.50	6.39	6.48
3595	NASDAQ	STAA	Tue, Aug 29, 2006	6.50	6.56	6.31	6.43
3594	NASDAQ	STAA	Mon, Aug 28, 2006	6.66	6.68	6.45	6.48
3593	NASDAQ	STAA	Fri, Aug 25, 2006	6.65	6.80	6.65	6.71
3592	NASDAQ	STAA	Thu, Aug 24, 2006	6.63	6.70	6.54	6.70
3591	NASDAQ	STAA	Wed, Aug 23, 2006	6.74	6.74	6.64	6.64
3590	NASDAQ	STAA	Tue, Aug 22, 2006	6.88	6.88	6.70	6.71
3589	NASDAQ	STAA	Mon, Aug 21, 2006	6.81	6.91	6.75	6.80
3588	NASDAQ	STAA	Fri, Aug 18, 2006	6.64	6.95	6.64	6.78
3587	NASDAQ	STAA	Thu, Aug 17, 2006	6.74	6.82	6.64	6.67
3586	NASDAQ	STAA	Wed, Aug 16, 2006	6.86	6.95	6.77	6.77
3585	NASDAQ	STAA	Tue, Aug 15, 2006	6.90	6.95	6.81	6.86
3584	NASDAQ	STAA	Mon, Aug 14, 2006	6.84	6.93	6.76	6.84
3583	NASDAQ	STAA	Fri, Aug 11, 2006	6.96	7.01	6.80	6.85
3582	NASDAQ	STAA	Thu, Aug 10, 2006	6.95	7.06	6.91	6.99
3581	NASDAQ	STAA	Wed, Aug 9, 2006	7.03	7.05	6.98	7.00
3580	NASDAQ	STAA	Tue, Aug 8, 2006	7.08	7.08	6.99	7.04
3579	NASDAQ	STAA	Mon, Aug 7, 2006	6.99	7.10	6.93	7.05
3578	NASDAQ	STAA	Fri, Aug 4, 2006	7.14	7.14	6.75	6.97
3577	NASDAQ	STAA	Thu, Aug 3, 2006	6.88	7.10	6.88	7.02
3576	NASDAQ	STAA	Wed, Aug 2, 2006	7.50	7.50	6.83	6.99
3575	NASDAQ	STAA	Tue, Aug 1, 2006	7.49	7.50	7.16	7.40
3574	NASDAQ	STAA	Mon, Jul 31, 2006	7.22	7.32	7.11	7.25
3573	NASDAQ	STAA	Fri, Jul 28, 2006	7.14	7.14	7.05	7.09
3572	NASDAQ	STAA	Thu, Jul 27, 2006	7.22	7.22	7.02	7.10
3571	NASDAQ	STAA	Wed, Jul 26, 2006	7.20	7.30	7.13	7.18
3570	NASDAQ	STAA	Tue, Jul 25, 2006	6.91	7.23	6.91	7.14
3569	NASDAQ	STAA	Mon, Jul 24, 2006	7.40	7.40	6.93	6.94
3568	NASDAQ	STAA	Fri, Jul 21, 2006	7.47	7.47	7.35	7.40
3567	NASDAQ	STAA	Thu, Jul 20, 2006	7.15	7.44	7.14	7.38
3566	NASDAQ	STAA	Wed, Jul 19, 2006	7.05	7.22	7.05	7.10
3565	NASDAQ	STAA	Tue, Jul 18, 2006	7.14	7.24	7.07	7.08
3564	NASDAQ	STAA	Mon, Jul 17, 2006	7.19	7.20	7.14	7.15
3563	NASDAQ	STAA	Fri, Jul 14, 2006	7.27	7.49	7.08	7.22
3562	NASDAQ	STAA	Thu, Jul 13, 2006	7.06	7.35	7.05	7.15
3561	NASDAQ	STAA	Wed, Jul 12, 2006	7.32	7.33	7.04	7.11
3560	NASDAQ	STAA	Tue, Jul 11, 2006	7.35	7.38	7.06	7.24
3559	NASDAQ	STAA	Mon, Jul 10, 2006	7.53	7.58	7.36	7.37
3558	NASDAQ	STAA	Fri, Jul 7, 2006	7.63	7.67	7.46	7.55
3557	NASDAQ	STAA	Thu, Jul 6, 2006	7.74	7.75	7.51	7.55
3556	NASDAQ	STAA	Wed, Jul 5, 2006	7.55	7.66	7.55	7.61
3555	NASDAQ	STAA	Mon, Jul 3, 2006	7.80	7.80	7.51	7.53
3554	NASDAQ	STAA	Fri, Jun 30, 2006	7.69	7.75	7.68	7.74
3553	NASDAQ	STAA	Thu, Jun 29, 2006	7.44	7.81	7.44	7.73
3552	NASDAQ	STAA	Wed, Jun 28, 2006	7.30	7.88	7.30	7.63
3551	NASDAQ	STAA	Tue, Jun 27, 2006	7.47	7.50	7.35	7.36
3550	NASDAQ	STAA	Mon, Jun 26, 2006	7.46	7.53	7.38	7.50
3549	NASDAQ	STAA	Fri, Jun 23, 2006	7.54	7.54	7.21	7.25
3548	NASDAQ	STAA	Thu, Jun 22, 2006	7.48	7.50	7.41	7.43
3547	NASDAQ	STAA	Wed, Jun 21, 2006	7.47	7.51	7.41	7.48
3546	NASDAQ	STAA	Tue, Jun 20, 2006	7.47	7.51	7.41	7.50
3545	NASDAQ	STAA	Mon, Jun 19, 2006	7.69	7.69	7.40	7.50
3544	NASDAQ	STAA	Fri, Jun 16, 2006	7.76	7.78	7.45	7.60
3543	NASDAQ	STAA	Thu, Jun 15, 2006	7.66	7.79	7.60	7.67
3542	NASDAQ	STAA	Wed, Jun 14, 2006	7.77	7.89	7.65	7.67
3541	NASDAQ	STAA	Tue, Jun 13, 2006	7.82	7.83	7.69	7.80
3540	NASDAQ	STAA	Mon, Jun 12, 2006	7.65	7.80	7.65	7.71
3539	NASDAQ	STAA	Fri, Jun 9, 2006	7.86	7.90	7.60	7.63
3538	NASDAQ	STAA	Thu, Jun 8, 2006	8.02	8.02	7.63	7.80
3537	NASDAQ	STAA	Wed, Jun 7, 2006	8.18	8.19	7.91	7.91
3536	NASDAQ	STAA	Tue, Jun 6, 2006	8.37	8.46	8.06	8.16
3535	NASDAQ	STAA	Mon, Jun 5, 2006	8.15	8.58	8.12	8.43
3534	NASDAQ	STAA	Fri, Jun 2, 2006	8.53	8.53	8.16	8.19
3533	NASDAQ	STAA	Thu, Jun 1, 2006	8.69	8.69	8.37	8.44
3532	NASDAQ	STAA	Wed, May 31, 2006	7.85	8.67	7.85	8.63
3531	NASDAQ	STAA	Tue, May 30, 2006	7.30	7.88	7.30	7.75
3530	NASDAQ	STAA	Fri, May 26, 2006	7.54	7.70	7.45	7.52
3529	NASDAQ	STAA	Thu, May 25, 2006	7.63	7.90	7.34	7.56
3528	NASDAQ	STAA	Wed, May 24, 2006	7.92	7.98	7.57	7.64
3527	NASDAQ	STAA	Tue, May 23, 2006	8.15	8.28	7.92	7.95
3526	NASDAQ	STAA	Mon, May 22, 2006	8.19	8.26	8.08	8.16
3525	NASDAQ	STAA	Fri, May 19, 2006	8.21	8.31	8.21	8.22
3524	NASDAQ	STAA	Thu, May 18, 2006	8.02	8.32	8.02	8.28
3523	NASDAQ	STAA	Wed, May 17, 2006	8.41	8.48	8.00	8.05
3522	NASDAQ	STAA	Tue, May 16, 2006	7.88	8.31	7.88	8.22
3521	NASDAQ	STAA	Mon, May 15, 2006	8.25	8.26	7.81	8.04
3520	NASDAQ	STAA	Fri, May 12, 2006	8.64	8.66	8.25	8.28
3519	NASDAQ	STAA	Thu, May 11, 2006	8.74	8.79	8.70	8.75
3518	NASDAQ	STAA	Wed, May 10, 2006	8.90	8.91	8.75	8.80
3517	NASDAQ	STAA	Tue, May 9, 2006	9.03	9.06	8.90	8.90
3516	NASDAQ	STAA	Mon, May 8, 2006	8.90	9.06	8.90	9.00
3515	NASDAQ	STAA	Fri, May 5, 2006	8.98	9.03	8.89	8.90
3514	NASDAQ	STAA	Thu, May 4, 2006	9.01	9.50	8.95	9.00
3513	NASDAQ	STAA	Wed, May 3, 2006	9.17	9.17	8.85	9.00
3512	NASDAQ	STAA	Tue, May 2, 2006	9.06	9.12	8.75	9.12
3511	NASDAQ	STAA	Mon, May 1, 2006	8.92	9.19	8.88	9.07
3510	NASDAQ	STAA	Fri, Apr 28, 2006	8.55	8.99	8.55	8.92
3509	NASDAQ	STAA	Thu, Apr 27, 2006	8.50	8.62	8.41	8.56
3508	NASDAQ	STAA	Wed, Apr 26, 2006	8.83	8.92	8.50	8.51
3507	NASDAQ	STAA	Tue, Apr 25, 2006	8.90	8.96	8.62	8.79
3506	NASDAQ	STAA	Mon, Apr 24, 2006	8.96	9.05	8.90	8.97
3505	NASDAQ	STAA	Fri, Apr 21, 2006	8.47	9.00	8.26	8.92
3504	NASDAQ	STAA	Thu, Apr 20, 2006	8.47	8.53	8.43	8.47
3503	NASDAQ	STAA	Wed, Apr 19, 2006	8.47	8.54	8.44	8.49
3502	NASDAQ	STAA	Tue, Apr 18, 2006	8.55	8.62	8.45	8.49
3501	NASDAQ	STAA	Mon, Apr 17, 2006	8.59	8.66	8.53	8.54
3500	NASDAQ	STAA	Thu, Apr 13, 2006	8.64	8.76	8.55	8.61
3499	NASDAQ	STAA	Wed, Apr 12, 2006	8.54	8.75	8.50	8.66
3498	NASDAQ	STAA	Tue, Apr 11, 2006	8.93	8.93	8.46	8.56
3497	NASDAQ	STAA	Mon, Apr 10, 2006	9.10	9.12	8.78	8.83
3496	NASDAQ	STAA	Fri, Apr 7, 2006	8.87	9.12	8.81	9.05
3495	NASDAQ	STAA	Thu, Apr 6, 2006	8.75	8.95	8.63	8.89
3494	NASDAQ	STAA	Wed, Apr 5, 2006	8.78	8.92	8.60	8.77
3493	NASDAQ	STAA	Tue, Apr 4, 2006	8.76	8.84	8.75	8.80
3492	NASDAQ	STAA	Mon, Apr 3, 2006	9.04	9.04	8.75	8.76
3491	NASDAQ	STAA	Fri, Mar 31, 2006	8.85	9.07	8.77	8.97
3490	NASDAQ	STAA	Thu, Mar 30, 2006	8.89	8.98	8.76	8.87
3489	NASDAQ	STAA	Wed, Mar 29, 2006	8.88	9.05	8.83	8.91
3488	NASDAQ	STAA	Tue, Mar 28, 2006	9.00	9.23	8.82	8.90
3487	NASDAQ	STAA	Mon, Mar 27, 2006	9.25	9.25	8.93	9.00
3486	NASDAQ	STAA	Fri, Mar 24, 2006	9.23	9.25	9.12	9.24
3485	NASDAQ	STAA	Thu, Mar 23, 2006	9.00	9.48	9.00	9.25
3484	NASDAQ	STAA	Wed, Mar 22, 2006	9.00	9.20	8.85	9.01
3483	NASDAQ	STAA	Tue, Mar 21, 2006	9.27	9.31	8.97	9.00
3482	NASDAQ	STAA	Mon, Mar 20, 2006	9.10	9.28	8.85	9.21
3481	NASDAQ	STAA	Fri, Mar 17, 2006	9.30	9.30	9.04	9.10
3480	NASDAQ	STAA	Thu, Mar 16, 2006	8.79	9.53	8.79	9.21
3479	NASDAQ	STAA	Wed, Mar 15, 2006	8.91	9.00	8.79	8.83
3478	NASDAQ	STAA	Tue, Mar 14, 2006	8.89	9.01	8.72	8.89
3477	NASDAQ	STAA	Mon, Mar 13, 2006	8.70	8.89	8.60	8.80
3476	NASDAQ	STAA	Fri, Mar 10, 2006	8.56	8.73	8.45	8.65
3475	NASDAQ	STAA	Thu, Mar 9, 2006	8.62	8.71	8.50	8.54
3474	NASDAQ	STAA	Wed, Mar 8, 2006	8.60	8.66	8.35	8.57
3473	NASDAQ	STAA	Tue, Mar 7, 2006	8.37	8.66	8.25	8.60
3472	NASDAQ	STAA	Mon, Mar 6, 2006	8.06	8.34	8.06	8.33
3471	NASDAQ	STAA	Fri, Mar 3, 2006	7.77	8.40	7.75	8.12
3470	NASDAQ	STAA	Thu, Mar 2, 2006	8.03	8.40	7.91	8.02
3469	NASDAQ	STAA	Wed, Mar 1, 2006	8.00	8.23	7.90	8.11
3468	NASDAQ	STAA	Tue, Feb 28, 2006	7.67	8.12	7.65	8.12
3467	NASDAQ	STAA	Mon, Feb 27, 2006	7.31	7.69	7.25	7.62
3466	NASDAQ	STAA	Fri, Feb 24, 2006	7.49	7.50	7.20	7.20
3465	NASDAQ	STAA	Thu, Feb 23, 2006	7.37	7.48	7.35	7.39
3464	NASDAQ	STAA	Wed, Feb 22, 2006	7.38	7.38	7.11	7.29
3463	NASDAQ	STAA	Tue, Feb 21, 2006	7.46	7.58	7.30	7.36
3462	NASDAQ	STAA	Fri, Feb 17, 2006	7.18	7.46	6.90	7.35
3461	NASDAQ	STAA	Thu, Feb 16, 2006	6.80	7.24	6.80	7.21
3460	NASDAQ	STAA	Wed, Feb 15, 2006	6.80	6.84	6.68	6.80
3459	NASDAQ	STAA	Tue, Feb 14, 2006	6.96	6.96	6.63	6.81
3458	NASDAQ	STAA	Mon, Feb 13, 2006	6.90	7.06	6.90	6.96
3457	NASDAQ	STAA	Fri, Feb 10, 2006	6.95	7.02	6.90	6.92
3456	NASDAQ	STAA	Thu, Feb 9, 2006	6.99	7.09	6.94	7.00
3455	NASDAQ	STAA	Wed, Feb 8, 2006	7.06	7.23	6.98	7.01
3454	NASDAQ	STAA	Tue, Feb 7, 2006	7.21	7.23	6.83	7.10
3453	NASDAQ	STAA	Mon, Feb 6, 2006	7.38	7.38	7.04	7.19
3452	NASDAQ	STAA	Fri, Feb 3, 2006	7.28	7.39	7.00	7.32
3451	NASDAQ	STAA	Thu, Feb 2, 2006	7.32	7.40	7.10	7.28
3450	NASDAQ	STAA	Wed, Feb 1, 2006	7.36	7.51	7.21	7.24
3449	NASDAQ	STAA	Tue, Jan 31, 2006	7.39	7.85	7.19	7.43
3448	NASDAQ	STAA	Mon, Jan 30, 2006	7.10	7.34	7.10	7.28
3447	NASDAQ	STAA	Fri, Jan 27, 2006	7.07	7.15	6.94	7.12
3446	NASDAQ	STAA	Thu, Jan 26, 2006	7.12	7.23	6.89	7.00
3445	NASDAQ	STAA	Wed, Jan 25, 2006	7.08	7.18	7.08	7.15
3444	NASDAQ	STAA	Tue, Jan 24, 2006	6.98	7.09	6.86	7.03
3443	NASDAQ	STAA	Mon, Jan 23, 2006	7.06	7.10	6.83	6.93
3442	NASDAQ	STAA	Fri, Jan 20, 2006	6.70	7.24	6.70	7.09
3441	NASDAQ	STAA	Thu, Jan 19, 2006	7.10	7.13	6.64	6.70
3440	NASDAQ	STAA	Wed, Jan 18, 2006	6.90	7.13	6.85	7.01
3439	NASDAQ	STAA	Tue, Jan 17, 2006	7.31	7.31	6.87	6.93
3438	NASDAQ	STAA	Fri, Jan 13, 2006	7.32	7.36	7.15	7.28
3437	NASDAQ	STAA	Thu, Jan 12, 2006	7.59	7.64	7.10	7.26
3436	NASDAQ	STAA	Wed, Jan 11, 2006	8.00	8.15	7.52	7.57
3435	NASDAQ	STAA	Tue, Jan 10, 2006	7.63	7.80	7.38	7.46
3434	NASDAQ	STAA	Mon, Jan 9, 2006	7.42	7.90	7.22	7.63
3433	NASDAQ	STAA	Fri, Jan 6, 2006	7.30	7.57	7.22	7.36
3432	NASDAQ	STAA	Thu, Jan 5, 2006	7.52	7.56	7.34	7.34
3431	NASDAQ	STAA	Wed, Jan 4, 2006	7.55	7.90	7.50	7.57
3430	NASDAQ	STAA	Tue, Jan 3, 2006	7.98	8.13	7.41	7.44
3429	NASDAQ	STAA	Fri, Dec 30, 2005	7.75	8.30	7.75	7.90
3428	NASDAQ	STAA	Thu, Dec 29, 2005	7.99	8.00	7.60	7.75
3427	NASDAQ	STAA	Wed, Dec 28, 2005	8.45	8.54	8.00	8.03
3426	NASDAQ	STAA	Tue, Dec 27, 2005	8.54	9.37	8.29	8.50
3425	NASDAQ	STAA	Fri, Dec 23, 2005	7.17	8.63	7.15	8.51
3424	NASDAQ	STAA	Thu, Dec 22, 2005	5.92	5.92	5.65	5.77
3423	NASDAQ	STAA	Wed, Dec 21, 2005	5.79	5.96	5.77	5.83
3422	NASDAQ	STAA	Tue, Dec 20, 2005	5.85	5.95	5.81	5.88
3421	NASDAQ	STAA	Mon, Dec 19, 2005	6.00	6.00	5.90	5.98
3420	NASDAQ	STAA	Fri, Dec 16, 2005	5.98	5.99	5.79	5.93
3419	NASDAQ	STAA	Thu, Dec 15, 2005	5.94	5.95	5.84	5.90
3418	NASDAQ	STAA	Wed, Dec 14, 2005	5.56	5.96	5.56	5.90
3417	NASDAQ	STAA	Tue, Dec 13, 2005	5.45	5.61	5.45	5.61
3416	NASDAQ	STAA	Mon, Dec 12, 2005	5.50	5.54	5.47	5.50
3415	NASDAQ	STAA	Fri, Dec 9, 2005	5.46	5.48	5.45	5.46
3414	NASDAQ	STAA	Thu, Dec 8, 2005	5.50	5.51	5.45	5.46
3413	NASDAQ	STAA	Wed, Dec 7, 2005	5.52	5.53	5.47	5.47
3412	NASDAQ	STAA	Tue, Dec 6, 2005	5.66	5.66	5.54	5.56
3411	NASDAQ	STAA	Mon, Dec 5, 2005	5.62	5.65	5.53	5.53
3410	NASDAQ	STAA	Fri, Dec 2, 2005	5.68	5.68	5.60	5.60
3409	NASDAQ	STAA	Thu, Dec 1, 2005	5.79	5.79	5.64	5.69
3408	NASDAQ	STAA	Wed, Nov 30, 2005	5.59	5.87	5.51	5.70
3407	NASDAQ	STAA	Tue, Nov 29, 2005	5.90	5.93	5.70	5.70
3406	NASDAQ	STAA	Mon, Nov 28, 2005	6.20	6.26	5.89	5.97
3405	NASDAQ	STAA	Fri, Nov 25, 2005	5.41	5.99	5.41	5.95
3404	NASDAQ	STAA	Wed, Nov 23, 2005	5.35	5.36	5.34	5.34
3403	NASDAQ	STAA	Tue, Nov 22, 2005	5.38	5.39	5.34	5.34
3402	NASDAQ	STAA	Mon, Nov 21, 2005	5.40	5.48	5.37	5.40
3401	NASDAQ	STAA	Fri, Nov 18, 2005	5.30	5.36	5.30	5.32
3400	NASDAQ	STAA	Thu, Nov 17, 2005	5.43	5.46	5.31	5.37
3399	NASDAQ	STAA	Wed, Nov 16, 2005	5.35	5.37	5.30	5.36
3398	NASDAQ	STAA	Tue, Nov 15, 2005	5.37	5.42	5.35	5.36
3397	NASDAQ	STAA	Mon, Nov 14, 2005	5.57	5.57	5.39	5.45
3396	NASDAQ	STAA	Fri, Nov 11, 2005	5.50	5.55	5.35	5.48
3395	NASDAQ	STAA	Thu, Nov 10, 2005	5.30	5.48	5.30	5.45
3394	NASDAQ	STAA	Wed, Nov 9, 2005	5.26	5.34	5.25	5.30
3393	NASDAQ	STAA	Tue, Nov 8, 2005	5.25	5.35	5.18	5.21
3392	NASDAQ	STAA	Mon, Nov 7, 2005	5.23	5.30	5.12	5.30
3391	NASDAQ	STAA	Fri, Nov 4, 2005	5.20	5.20	4.87	5.12
3390	NASDAQ	STAA	Thu, Nov 3, 2005	5.27	5.28	5.19	5.25
3389	NASDAQ	STAA	Wed, Nov 2, 2005	5.30	5.30	5.15	5.19
3388	NASDAQ	STAA	Tue, Nov 1, 2005	5.21	5.29	5.19	5.24
3387	NASDAQ	STAA	Mon, Oct 31, 2005	5.22	5.30	5.07	5.24
3386	NASDAQ	STAA	Fri, Oct 28, 2005	5.26	5.26	5.01	5.06
3385	NASDAQ	STAA	Thu, Oct 27, 2005	5.30	5.30	5.19	5.20
3384	NASDAQ	STAA	Wed, Oct 26, 2005	5.61	5.62	5.22	5.25
3383	NASDAQ	STAA	Tue, Oct 25, 2005	5.56	5.62	5.47	5.48
3382	NASDAQ	STAA	Mon, Oct 24, 2005	5.65	5.72	5.65	5.66
3381	NASDAQ	STAA	Fri, Oct 21, 2005	5.65	5.78	5.62	5.62
3380	NASDAQ	STAA	Thu, Oct 20, 2005	5.80	5.80	5.61	5.62
3379	NASDAQ	STAA	Wed, Oct 19, 2005	5.50	5.77	5.48	5.58
3378	NASDAQ	STAA	Tue, Oct 18, 2005	5.50	5.57	5.45	5.54
3377	NASDAQ	STAA	Mon, Oct 17, 2005	5.42	5.56	5.41	5.53
3376	NASDAQ	STAA	Fri, Oct 14, 2005	5.32	5.40	5.31	5.34
3375	NASDAQ	STAA	Thu, Oct 13, 2005	5.17	5.39	5.15	5.31
3374	NASDAQ	STAA	Wed, Oct 12, 2005	5.29	5.29	5.17	5.22
3373	NASDAQ	STAA	Tue, Oct 11, 2005	5.28	5.36	5.28	5.31
3372	NASDAQ	STAA	Mon, Oct 10, 2005	5.25	5.27	5.22	5.27
3371	NASDAQ	STAA	Fri, Oct 7, 2005	5.30	5.33	5.23	5.25
3370	NASDAQ	STAA	Thu, Oct 6, 2005	5.25	5.35	5.21	5.26
3369	NASDAQ	STAA	Wed, Oct 5, 2005	5.36	5.38	5.20	5.28
3368	NASDAQ	STAA	Tue, Oct 4, 2005	5.50	5.50	5.36	5.40
3367	NASDAQ	STAA	Mon, Oct 3, 2005	5.60	5.69	5.37	5.50
3366	NASDAQ	STAA	Fri, Sep 30, 2005	5.30	5.65	5.30	5.50
3365	NASDAQ	STAA	Thu, Sep 29, 2005	5.35	5.37	5.20	5.27
3364	NASDAQ	STAA	Wed, Sep 28, 2005	5.55	5.55	5.25	5.36
3363	NASDAQ	STAA	Tue, Sep 27, 2005	5.51	5.61	5.45	5.50
3362	NASDAQ	STAA	Mon, Sep 26, 2005	5.58	5.58	5.40	5.40
3361	NASDAQ	STAA	Fri, Sep 23, 2005	5.62	5.68	5.61	5.61
3360	NASDAQ	STAA	Thu, Sep 22, 2005	5.63	5.72	5.61	5.64
3359	NASDAQ	STAA	Wed, Sep 21, 2005	5.77	5.95	5.62	5.62
3358	NASDAQ	STAA	Tue, Sep 20, 2005	5.98	5.99	5.70	5.81
3357	NASDAQ	STAA	Mon, Sep 19, 2005	5.71	5.90	5.66	5.85
3356	NASDAQ	STAA	Fri, Sep 16, 2005	5.70	5.97	5.60	5.65
3355	NASDAQ	STAA	Thu, Sep 15, 2005	5.71	6.05	5.69	5.71
3354	NASDAQ	STAA	Wed, Sep 14, 2005	5.30	5.58	5.30	5.58
3353	NASDAQ	STAA	Tue, Sep 13, 2005	5.44	5.44	5.30	5.30
3352	NASDAQ	STAA	Mon, Sep 12, 2005	5.66	5.66	5.37	5.45
3351	NASDAQ	STAA	Fri, Sep 9, 2005	5.78	5.78	5.47	5.50
3350	NASDAQ	STAA	Thu, Sep 8, 2005	5.21	5.85	5.05	5.68
3349	NASDAQ	STAA	Wed, Sep 7, 2005	5.21	5.21	5.04	5.07
3348	NASDAQ	STAA	Tue, Sep 6, 2005	5.07	5.11	4.95	5.07
3347	NASDAQ	STAA	Fri, Sep 2, 2005	5.07	5.07	4.90	5.04
3346	NASDAQ	STAA	Thu, Sep 1, 2005	5.22	5.22	5.00	5.08
3345	NASDAQ	STAA	Wed, Aug 31, 2005	4.95	5.17	4.89	5.11
3344	NASDAQ	STAA	Tue, Aug 30, 2005	4.42	4.90	4.42	4.85
3343	NASDAQ	STAA	Mon, Aug 29, 2005	4.35	4.39	4.11	4.30
3342	NASDAQ	STAA	Fri, Aug 26, 2005	4.49	4.57	4.35	4.40
3341	NASDAQ	STAA	Thu, Aug 25, 2005	4.50	4.53	4.42	4.49
3340	NASDAQ	STAA	Wed, Aug 24, 2005	4.66	4.75	4.50	4.51
3339	NASDAQ	STAA	Tue, Aug 23, 2005	4.63	4.80	4.63	4.67
3338	NASDAQ	STAA	Mon, Aug 22, 2005	4.81	4.81	4.52	4.71
3337	NASDAQ	STAA	Fri, Aug 19, 2005	4.75	4.81	4.72	4.74
3336	NASDAQ	STAA	Thu, Aug 18, 2005	4.75	4.82	4.71	4.75
3335	NASDAQ	STAA	Wed, Aug 17, 2005	4.80	4.86	4.70	4.77
3334	NASDAQ	STAA	Tue, Aug 16, 2005	4.77	4.78	4.70	4.76
3333	NASDAQ	STAA	Mon, Aug 15, 2005	4.80	4.82	4.69	4.70
3332	NASDAQ	STAA	Fri, Aug 12, 2005	4.88	4.88	4.71	4.80
3331	NASDAQ	STAA	Thu, Aug 11, 2005	4.85	4.90	4.79	4.81
3330	NASDAQ	STAA	Wed, Aug 10, 2005	4.86	4.92	4.75	4.85
3329	NASDAQ	STAA	Tue, Aug 9, 2005	4.86	5.00	4.65	4.90
3328	NASDAQ	STAA	Mon, Aug 8, 2005	4.86	5.07	4.78	4.81
3327	NASDAQ	STAA	Fri, Aug 5, 2005	4.89	5.08	4.85	4.90
3326	NASDAQ	STAA	Thu, Aug 4, 2005	4.89	4.89	4.82	4.87
3325	NASDAQ	STAA	Wed, Aug 3, 2005	4.85	4.95	4.80	4.84
3324	NASDAQ	STAA	Tue, Aug 2, 2005	5.14	5.15	4.82	4.90
3323	NASDAQ	STAA	Mon, Aug 1, 2005	5.31	5.47	5.08	5.19
3322	NASDAQ	STAA	Fri, Jul 29, 2005	4.94	5.74	4.94	5.28
3321	NASDAQ	STAA	Thu, Jul 28, 2005	3.87	3.98	3.69	3.87
3320	NASDAQ	STAA	Wed, Jul 27, 2005	3.82	4.09	3.82	3.89
3319	NASDAQ	STAA	Tue, Jul 26, 2005	3.63	3.94	3.60	3.81
3318	NASDAQ	STAA	Mon, Jul 25, 2005	3.15	3.67	3.15	3.61
3317	NASDAQ	STAA	Fri, Jul 22, 2005	3.25	3.25	3.15	3.15
3316	NASDAQ	STAA	Thu, Jul 21, 2005	3.27	3.31	3.12	3.20
3315	NASDAQ	STAA	Wed, Jul 20, 2005	3.34	3.40	3.26	3.27
3314	NASDAQ	STAA	Tue, Jul 19, 2005	3.33	3.48	3.25	3.35
3313	NASDAQ	STAA	Mon, Jul 18, 2005	3.23	3.45	3.23	3.26
3312	NASDAQ	STAA	Fri, Jul 15, 2005	3.31	3.44	3.25	3.25
3311	NASDAQ	STAA	Thu, Jul 14, 2005	3.53	3.54	3.25	3.32
3310	NASDAQ	STAA	Wed, Jul 13, 2005	3.75	3.75	3.40	3.46
3309	NASDAQ	STAA	Tue, Jul 12, 2005	3.87	3.87	3.60	3.68
3308	NASDAQ	STAA	Mon, Jul 11, 2005	3.91	4.19	3.22	3.51
3307	NASDAQ	STAA	Fri, Jul 8, 2005	5.05	5.13	4.85	5.07
3306	NASDAQ	STAA	Thu, Jul 7, 2005	4.86	5.05	4.81	4.97
3305	NASDAQ	STAA	Wed, Jul 6, 2005	5.10	5.10	4.86	4.90
3304	NASDAQ	STAA	Tue, Jul 5, 2005	5.17	5.22	4.97	5.05
3303	NASDAQ	STAA	Fri, Jul 1, 2005	4.97	5.17	4.82	5.15
3302	NASDAQ	STAA	Thu, Jun 30, 2005	4.65	5.12	4.50	4.95
3301	NASDAQ	STAA	Wed, Jun 29, 2005	4.39	4.66	4.27	4.57
3300	NASDAQ	STAA	Tue, Jun 28, 2005	4.10	4.10	4.04	4.08
3299	NASDAQ	STAA	Mon, Jun 27, 2005	4.06	4.30	4.06	4.10
3298	NASDAQ	STAA	Fri, Jun 24, 2005	4.14	4.21	4.03	4.16
3297	NASDAQ	STAA	Thu, Jun 23, 2005	4.18	4.18	4.04	4.05
3296	NASDAQ	STAA	Wed, Jun 22, 2005	4.08	4.21	3.99	4.10
3295	NASDAQ	STAA	Tue, Jun 21, 2005	3.93	4.10	3.93	4.08
3294	NASDAQ	STAA	Mon, Jun 20, 2005	3.90	4.10	3.90	4.02
3293	NASDAQ	STAA	Fri, Jun 17, 2005	3.98	4.10	3.98	3.99
3292	NASDAQ	STAA	Thu, Jun 16, 2005	3.91	4.10	3.88	4.10
3291	NASDAQ	STAA	Wed, Jun 15, 2005	3.96	3.97	3.85	3.90
3290	NASDAQ	STAA	Tue, Jun 14, 2005	4.00	4.04	3.87	3.87
3289	NASDAQ	STAA	Mon, Jun 13, 2005	4.10	4.10	3.83	3.95
3288	NASDAQ	STAA	Fri, Jun 10, 2005	3.85	4.09	3.81	3.91
3287	NASDAQ	STAA	Thu, Jun 9, 2005	3.90	3.99	3.75	3.76
3286	NASDAQ	STAA	Wed, Jun 8, 2005	3.97	4.02	3.86	3.99
3285	NASDAQ	STAA	Tue, Jun 7, 2005	4.00	4.09	3.92	3.98
3284	NASDAQ	STAA	Mon, Jun 6, 2005	4.04	4.05	3.98	3.99
3283	NASDAQ	STAA	Fri, Jun 3, 2005	3.91	4.03	3.90	4.01
3282	NASDAQ	STAA	Thu, Jun 2, 2005	3.98	4.05	3.92	3.99
3281	NASDAQ	STAA	Wed, Jun 1, 2005	3.85	4.01	3.85	4.01
3280	NASDAQ	STAA	Tue, May 31, 2005	3.86	3.93	3.77	3.90
3279	NASDAQ	STAA	Fri, May 27, 2005	3.89	3.92	3.61	3.88
3278	NASDAQ	STAA	Thu, May 26, 2005	3.85	3.90	3.83	3.86
3277	NASDAQ	STAA	Wed, May 25, 2005	3.99	4.01	3.85	3.87
3276	NASDAQ	STAA	Tue, May 24, 2005	3.98	4.10	3.95	3.96
3275	NASDAQ	STAA	Mon, May 23, 2005	4.00	4.04	3.98	3.98
3274	NASDAQ	STAA	Fri, May 20, 2005	4.01	4.06	3.99	4.00
3273	NASDAQ	STAA	Thu, May 19, 2005	3.95	4.10	3.93	4.00
3272	NASDAQ	STAA	Wed, May 18, 2005	4.02	4.10	3.99	4.06
3271	NASDAQ	STAA	Tue, May 17, 2005	4.01	4.10	3.92	4.03
3270	NASDAQ	STAA	Mon, May 16, 2005	4.06	4.06	3.97	4.00
3269	NASDAQ	STAA	Fri, May 13, 2005	3.95	3.95	3.92	3.92
3268	NASDAQ	STAA	Thu, May 12, 2005	4.00	4.02	3.94	3.94
3267	NASDAQ	STAA	Wed, May 11, 2005	3.90	4.08	3.90	3.99
3266	NASDAQ	STAA	Tue, May 10, 2005	3.88	3.95	3.81	3.90
3265	NASDAQ	STAA	Mon, May 9, 2005	4.00	4.05	3.82	3.85
3264	NASDAQ	STAA	Fri, May 6, 2005	4.00	4.08	3.96	4.02
3263	NASDAQ	STAA	Thu, May 5, 2005	4.06	4.10	3.82	3.83
3262	NASDAQ	STAA	Wed, May 4, 2005	3.81	4.10	3.80	3.98
3261	NASDAQ	STAA	Tue, May 3, 2005	3.95	3.96	3.88	3.89
3260	NASDAQ	STAA	Mon, May 2, 2005	3.88	3.98	3.71	3.79
3259	NASDAQ	STAA	Fri, Apr 29, 2005	3.80	4.00	3.78	3.89
3258	NASDAQ	STAA	Thu, Apr 28, 2005	3.69	3.81	3.58	3.81
3257	NASDAQ	STAA	Wed, Apr 27, 2005	3.91	3.91	3.71	3.77
3256	NASDAQ	STAA	Tue, Apr 26, 2005	3.80	3.84	3.60	3.62
3255	NASDAQ	STAA	Mon, Apr 25, 2005	4.00	4.00	3.69	3.72
3254	NASDAQ	STAA	Fri, Apr 22, 2005	3.89	3.90	3.72	3.72
3253	NASDAQ	STAA	Thu, Apr 21, 2005	3.98	3.98	3.80	3.92
3252	NASDAQ	STAA	Wed, Apr 20, 2005	4.04	4.07	3.69	3.95
3251	NASDAQ	STAA	Tue, Apr 19, 2005	3.97	4.10	3.97	4.06
3250	NASDAQ	STAA	Mon, Apr 18, 2005	4.06	4.10	3.97	3.97
3249	NASDAQ	STAA	Fri, Apr 15, 2005	3.94	4.13	3.94	4.12
3248	NASDAQ	STAA	Thu, Apr 14, 2005	3.96	4.12	3.95	4.00
3247	NASDAQ	STAA	Wed, Apr 13, 2005	4.02	4.03	3.94	3.99
3246	NASDAQ	STAA	Tue, Apr 12, 2005	4.00	4.12	3.89	4.04
3245	NASDAQ	STAA	Mon, Apr 11, 2005	3.91	4.10	3.90	3.95
3244	NASDAQ	STAA	Fri, Apr 8, 2005	3.87	3.99	3.75	3.91
3243	NASDAQ	STAA	Thu, Apr 7, 2005	3.80	4.05	3.80	3.95
3242	NASDAQ	STAA	Wed, Apr 6, 2005	4.14	4.14	3.80	3.83
3241	NASDAQ	STAA	Tue, Apr 5, 2005	4.09	4.34	3.91	3.93
3240	NASDAQ	STAA	Mon, Apr 4, 2005	4.19	4.19	4.00	4.05
3239	NASDAQ	STAA	Fri, Apr 1, 2005	4.17	4.21	3.91	4.10
3238	NASDAQ	STAA	Thu, Mar 31, 2005	4.00	4.01	3.91	3.91
3237	NASDAQ	STAA	Wed, Mar 30, 2005	3.68	4.05	3.60	4.00
3236	NASDAQ	STAA	Tue, Mar 29, 2005	3.70	3.74	3.50	3.61
3235	NASDAQ	STAA	Mon, Mar 28, 2005	3.85	3.91	3.71	3.73
3234	NASDAQ	STAA	Thu, Mar 24, 2005	3.93	4.02	3.83	3.95
3233	NASDAQ	STAA	Wed, Mar 23, 2005	3.97	4.02	3.90	3.97
3232	NASDAQ	STAA	Tue, Mar 22, 2005	4.12	4.26	3.90	3.99
3231	NASDAQ	STAA	Mon, Mar 21, 2005	4.43	4.43	4.12	4.13
3230	NASDAQ	STAA	Fri, Mar 18, 2005	4.41	4.88	4.34	4.37
3229	NASDAQ	STAA	Thu, Mar 17, 2005	4.17	4.60	4.12	4.42
3228	NASDAQ	STAA	Wed, Mar 16, 2005	4.30	4.43	4.12	4.43
3227	NASDAQ	STAA	Tue, Mar 15, 2005	4.61	4.66	4.12	4.32
3226	NASDAQ	STAA	Mon, Mar 14, 2005	4.55	4.88	4.54	4.62
3225	NASDAQ	STAA	Fri, Mar 11, 2005	4.36	4.88	4.31	4.55
3224	NASDAQ	STAA	Thu, Mar 10, 2005	5.15	5.46	4.44	4.62
3223	NASDAQ	STAA	Wed, Mar 9, 2005	6.00	6.06	5.75	5.93
3222	NASDAQ	STAA	Tue, Mar 8, 2005	5.96	6.13	5.76	5.93
3221	NASDAQ	STAA	Mon, Mar 7, 2005	6.39	6.45	6.11	6.12
3220	NASDAQ	STAA	Fri, Mar 4, 2005	6.49	7.30	6.23	6.55
3219	NASDAQ	STAA	Thu, Mar 3, 2005	6.45	6.45	6.25	6.30
3218	NASDAQ	STAA	Wed, Mar 2, 2005	6.37	6.56	6.35	6.50
3217	NASDAQ	STAA	Tue, Mar 1, 2005	6.30	6.47	6.30	6.35
3216	NASDAQ	STAA	Mon, Feb 28, 2005	6.34	6.47	6.12	6.45
3215	NASDAQ	STAA	Fri, Feb 25, 2005	6.37	6.44	6.25	6.35
3214	NASDAQ	STAA	Thu, Feb 24, 2005	6.41	6.49	6.11	6.35
3213	NASDAQ	STAA	Wed, Feb 23, 2005	6.32	6.55	6.32	6.41
3212	NASDAQ	STAA	Tue, Feb 22, 2005	6.31	6.53	6.30	6.38
3211	NASDAQ	STAA	Fri, Feb 18, 2005	6.44	6.57	6.30	6.34
3210	NASDAQ	STAA	Thu, Feb 17, 2005	6.35	6.59	6.30	6.40
3209	NASDAQ	STAA	Wed, Feb 16, 2005	6.35	6.68	6.31	6.44
3208	NASDAQ	STAA	Tue, Feb 15, 2005	6.40	6.75	6.25	6.35
3207	NASDAQ	STAA	Mon, Feb 14, 2005	5.86	6.45	5.86	6.30
3206	NASDAQ	STAA	Fri, Feb 11, 2005	5.80	6.08	5.74	6.08
3205	NASDAQ	STAA	Thu, Feb 10, 2005	5.87	5.99	5.70	5.85
3204	NASDAQ	STAA	Wed, Feb 9, 2005	6.14	6.25	5.78	5.96
3203	NASDAQ	STAA	Tue, Feb 8, 2005	6.12	6.38	6.11	6.22
3202	NASDAQ	STAA	Mon, Feb 7, 2005	6.82	6.82	6.06	6.28
3201	NASDAQ	STAA	Fri, Feb 4, 2005	6.51	6.64	6.16	6.54
3200	NASDAQ	STAA	Thu, Feb 3, 2005	6.01	6.43	5.95	6.17
3199	NASDAQ	STAA	Wed, Feb 2, 2005	5.93	6.20	5.36	6.15
3198	NASDAQ	STAA	Tue, Feb 1, 2005	6.50	6.60	6.40	6.40
3197	NASDAQ	STAA	Mon, Jan 31, 2005	6.84	6.85	6.44	6.49
3196	NASDAQ	STAA	Fri, Jan 28, 2005	6.16	6.79	6.16	6.70
3195	NASDAQ	STAA	Thu, Jan 27, 2005	6.05	6.17	6.00	6.15
3194	NASDAQ	STAA	Wed, Jan 26, 2005	6.03	6.05	5.93	6.00
3193	NASDAQ	STAA	Tue, Jan 25, 2005	5.90	6.04	5.79	5.94
3192	NASDAQ	STAA	Mon, Jan 24, 2005	5.79	5.99	5.75	5.78
3191	NASDAQ	STAA	Fri, Jan 21, 2005	5.86	5.98	5.76	5.85
3190	NASDAQ	STAA	Thu, Jan 20, 2005	6.02	6.11	5.86	5.95
3189	NASDAQ	STAA	Wed, Jan 19, 2005	6.45	6.45	5.86	5.97
3188	NASDAQ	STAA	Tue, Jan 18, 2005	6.21	6.26	6.01	6.20
3187	NASDAQ	STAA	Fri, Jan 14, 2005	6.18	6.26	5.94	6.21
3186	NASDAQ	STAA	Thu, Jan 13, 2005	5.98	6.20	5.90	6.07
3185	NASDAQ	STAA	Wed, Jan 12, 2005	5.87	5.98	5.59	5.93
3184	NASDAQ	STAA	Tue, Jan 11, 2005	5.90	5.90	5.50	5.84
3183	NASDAQ	STAA	Mon, Jan 10, 2005	5.92	5.95	5.70	5.85
3182	NASDAQ	STAA	Fri, Jan 7, 2005	6.15	6.19	5.90	6.08
3181	NASDAQ	STAA	Thu, Jan 6, 2005	6.25	6.32	6.05	6.12
3180	NASDAQ	STAA	Wed, Jan 5, 2005	6.11	6.12	5.92	6.04
3179	NASDAQ	STAA	Tue, Jan 4, 2005	5.95	6.25	5.88	6.15
3178	NASDAQ	STAA	Mon, Jan 3, 2005	6.37	6.40	5.90	6.01
3177	NASDAQ	STAA	Fri, Dec 31, 2004	6.10	6.29	5.90	6.27
3176	NASDAQ	STAA	Thu, Dec 30, 2004	5.81	6.08	5.81	6.03
3175	NASDAQ	STAA	Wed, Dec 29, 2004	5.83	5.97	5.82	5.82
3174	NASDAQ	STAA	Tue, Dec 28, 2004	5.85	5.98	5.84	5.97
3173	NASDAQ	STAA	Mon, Dec 27, 2004	5.84	6.05	5.82	5.95
3172	NASDAQ	STAA	Thu, Dec 23, 2004	5.83	6.05	5.75	6.02
3171	NASDAQ	STAA	Wed, Dec 22, 2004	6.00	6.09	5.75	6.08
3170	NASDAQ	STAA	Tue, Dec 21, 2004	5.75	6.09	5.75	5.89
3169	NASDAQ	STAA	Mon, Dec 20, 2004	5.83	6.05	5.70	5.75
3168	NASDAQ	STAA	Fri, Dec 17, 2004	5.99	6.22	5.85	5.93
3167	NASDAQ	STAA	Thu, Dec 16, 2004	6.25	6.35	6.06	6.10
3166	NASDAQ	STAA	Wed, Dec 15, 2004	6.10	6.30	5.85	6.30
3165	NASDAQ	STAA	Tue, Dec 14, 2004	5.79	6.24	5.79	6.15
3164	NASDAQ	STAA	Mon, Dec 13, 2004	5.80	5.91	5.80	5.85
3163	NASDAQ	STAA	Fri, Dec 10, 2004	5.81	5.82	5.70	5.80
3162	NASDAQ	STAA	Thu, Dec 9, 2004	5.74	5.86	5.73	5.86
3161	NASDAQ	STAA	Wed, Dec 8, 2004	5.79	5.97	5.70	5.86
3160	NASDAQ	STAA	Tue, Dec 7, 2004	6.05	6.05	5.89	5.94
3159	NASDAQ	STAA	Mon, Dec 6, 2004	6.17	6.40	5.94	6.03
3158	NASDAQ	STAA	Fri, Dec 3, 2004	6.03	6.39	5.70	6.37
3157	NASDAQ	STAA	Thu, Dec 2, 2004	6.24	6.24	5.92	5.95
3156	NASDAQ	STAA	Wed, Dec 1, 2004	6.00	6.24	5.95	6.17
3155	NASDAQ	STAA	Tue, Nov 30, 2004	5.70	6.00	5.60	5.94
3154	NASDAQ	STAA	Mon, Nov 29, 2004	5.69	5.82	5.51	5.71
3153	NASDAQ	STAA	Fri, Nov 26, 2004	5.68	5.89	5.64	5.75
3152	NASDAQ	STAA	Wed, Nov 24, 2004	5.68	5.70	5.50	5.68
3151	NASDAQ	STAA	Tue, Nov 23, 2004	5.51	5.68	5.51	5.61
3150	NASDAQ	STAA	Mon, Nov 22, 2004	5.66	5.81	5.52	5.64
3149	NASDAQ	STAA	Fri, Nov 19, 2004	5.60	5.81	5.60	5.76
3148	NASDAQ	STAA	Thu, Nov 18, 2004	5.60	5.75	5.56	5.63
3147	NASDAQ	STAA	Wed, Nov 17, 2004	5.78	5.85	5.60	5.67
3146	NASDAQ	STAA	Tue, Nov 16, 2004	5.90	6.01	5.71	5.80
3145	NASDAQ	STAA	Mon, Nov 15, 2004	6.09	6.09	5.90	5.91
3144	NASDAQ	STAA	Fri, Nov 12, 2004	5.85	5.99	5.75	5.90
3143	NASDAQ	STAA	Thu, Nov 11, 2004	6.13	6.25	5.86	5.90
3142	NASDAQ	STAA	Wed, Nov 10, 2004	5.54	6.11	5.52	5.97
3141	NASDAQ	STAA	Tue, Nov 9, 2004	5.35	5.82	5.25	5.63
3140	NASDAQ	STAA	Mon, Nov 8, 2004	5.05	5.39	4.91	5.35
3139	NASDAQ	STAA	Fri, Nov 5, 2004	4.46	5.20	4.45	4.90
3138	NASDAQ	STAA	Thu, Nov 4, 2004	4.41	4.48	4.33	4.40
3137	NASDAQ	STAA	Wed, Nov 3, 2004	4.39	4.55	4.18	4.30
3136	NASDAQ	STAA	Tue, Nov 2, 2004	3.95	4.06	3.80	3.83
3135	NASDAQ	STAA	Mon, Nov 1, 2004	3.94	4.07	3.92	3.95
3134	NASDAQ	STAA	Fri, Oct 29, 2004	3.79	3.95	3.75	3.90
3133	NASDAQ	STAA	Thu, Oct 28, 2004	3.78	3.90	3.70	3.80
3132	NASDAQ	STAA	Wed, Oct 27, 2004	3.78	3.95	3.73	3.90
3131	NASDAQ	STAA	Tue, Oct 26, 2004	3.71	3.90	3.59	3.89
3130	NASDAQ	STAA	Mon, Oct 25, 2004	3.55	3.90	3.55	3.70
3129	NASDAQ	STAA	Fri, Oct 22, 2004	3.53	3.75	3.53	3.60
3128	NASDAQ	STAA	Thu, Oct 21, 2004	3.75	3.82	3.54	3.54
3127	NASDAQ	STAA	Wed, Oct 20, 2004	3.71	3.95	3.70	3.82
3126	NASDAQ	STAA	Tue, Oct 19, 2004	3.99	4.15	3.75	3.78
3125	NASDAQ	STAA	Mon, Oct 18, 2004	4.16	4.19	3.95	4.03
3124	NASDAQ	STAA	Fri, Oct 15, 2004	3.99	4.25	3.83	4.10
3123	NASDAQ	STAA	Thu, Oct 14, 2004	3.92	3.95	3.80	3.88
3122	NASDAQ	STAA	Wed, Oct 13, 2004	3.98	3.99	3.75	3.76
3121	NASDAQ	STAA	Tue, Oct 12, 2004	3.74	3.92	3.69	3.89
3120	NASDAQ	STAA	Mon, Oct 11, 2004	4.05	4.05	3.75	3.75
3119	NASDAQ	STAA	Fri, Oct 8, 2004	3.97	4.35	3.82	3.99
3118	NASDAQ	STAA	Thu, Oct 7, 2004	3.97	3.97	3.81	3.87
3117	NASDAQ	STAA	Wed, Oct 6, 2004	4.01	4.01	3.70	3.85
3116	NASDAQ	STAA	Tue, Oct 5, 2004	3.62	3.96	3.62	3.92
3115	NASDAQ	STAA	Mon, Oct 4, 2004	3.92	3.93	3.50	3.70
3114	NASDAQ	STAA	Fri, Oct 1, 2004	3.37	3.98	3.25	3.83
3113	NASDAQ	STAA	Thu, Sep 30, 2004	3.10	3.38	3.05	3.30
3112	NASDAQ	STAA	Wed, Sep 29, 2004	2.96	4.71	2.88	3.10
3111	NASDAQ	STAA	Tue, Sep 28, 2004	5.23	5.28	4.98	5.03
3110	NASDAQ	STAA	Mon, Sep 27, 2004	5.64	5.65	5.15	5.27
3109	NASDAQ	STAA	Fri, Sep 24, 2004	5.71	5.82	5.65	5.67
3108	NASDAQ	STAA	Thu, Sep 23, 2004	5.87	5.87	5.70	5.71
3107	NASDAQ	STAA	Wed, Sep 22, 2004	6.18	6.18	5.65	5.91
3106	NASDAQ	STAA	Tue, Sep 21, 2004	6.27	6.27	6.05	6.10
3105	NASDAQ	STAA	Mon, Sep 20, 2004	6.35	6.36	6.09	6.21
3104	NASDAQ	STAA	Fri, Sep 17, 2004	6.15	6.52	5.58	6.22
3103	NASDAQ	STAA	Thu, Sep 16, 2004	6.08	6.48	6.05	6.20
3102	NASDAQ	STAA	Wed, Sep 15, 2004	6.00	6.05	5.86	6.00
3101	NASDAQ	STAA	Tue, Sep 14, 2004	5.87	6.00	5.81	5.88
3100	NASDAQ	STAA	Mon, Sep 13, 2004	5.60	6.00	5.58	5.75
3099	NASDAQ	STAA	Fri, Sep 10, 2004	5.56	5.62	5.50	5.55
3098	NASDAQ	STAA	Thu, Sep 9, 2004	5.78	5.80	5.53	5.62
3097	NASDAQ	STAA	Wed, Sep 8, 2004	6.10	6.13	5.65	5.80
3096	NASDAQ	STAA	Tue, Sep 7, 2004	5.60	6.25	5.60	5.98
3095	NASDAQ	STAA	Fri, Sep 3, 2004	5.59	5.78	5.50	5.54
3094	NASDAQ	STAA	Thu, Sep 2, 2004	5.11	5.96	5.06	5.68
3093	NASDAQ	STAA	Wed, Sep 1, 2004	4.75	5.25	4.75	5.10
3092	NASDAQ	STAA	Tue, Aug 31, 2004	4.75	4.95	4.70	4.77
3091	NASDAQ	STAA	Mon, Aug 30, 2004	4.82	4.87	4.77	4.85
3090	NASDAQ	STAA	Fri, Aug 27, 2004	4.77	4.84	4.72	4.80
3089	NASDAQ	STAA	Thu, Aug 26, 2004	4.81	4.86	4.60	4.74
3088	NASDAQ	STAA	Wed, Aug 25, 2004	4.76	4.79	4.64	4.74
3087	NASDAQ	STAA	Tue, Aug 24, 2004	4.50	4.73	4.50	4.67
3086	NASDAQ	STAA	Mon, Aug 23, 2004	4.62	4.62	4.50	4.57
3085	NASDAQ	STAA	Fri, Aug 20, 2004	4.61	4.69	4.45	4.60
3084	NASDAQ	STAA	Thu, Aug 19, 2004	4.74	4.74	4.52	4.57
3083	NASDAQ	STAA	Wed, Aug 18, 2004	4.83	4.88	4.73	4.73
3082	NASDAQ	STAA	Tue, Aug 17, 2004	4.90	5.01	4.81	4.89
3081	NASDAQ	STAA	Mon, Aug 16, 2004	4.94	5.06	4.94	5.00
3080	NASDAQ	STAA	Fri, Aug 13, 2004	4.99	5.13	4.87	5.02
3079	NASDAQ	STAA	Thu, Aug 12, 2004	4.94	5.41	4.94	5.06
3078	NASDAQ	STAA	Wed, Aug 11, 2004	4.98	5.06	4.90	5.02
3077	NASDAQ	STAA	Tue, Aug 10, 2004	5.22	5.22	5.01	5.09
3076	NASDAQ	STAA	Mon, Aug 9, 2004	5.27	5.35	5.24	5.25
3075	NASDAQ	STAA	Fri, Aug 6, 2004	5.45	5.54	5.20	5.27
3074	NASDAQ	STAA	Thu, Aug 5, 2004	5.63	5.75	5.33	5.40
3073	NASDAQ	STAA	Wed, Aug 4, 2004	5.32	5.59	5.32	5.49
3072	NASDAQ	STAA	Tue, Aug 3, 2004	5.53	5.62	5.25	5.44
3071	NASDAQ	STAA	Mon, Aug 2, 2004	5.46	5.75	5.31	5.52
3070	NASDAQ	STAA	Fri, Jul 30, 2004	5.35	6.00	5.09	5.29
3069	NASDAQ	STAA	Thu, Jul 29, 2004	6.31	6.31	6.00	6.01
3068	NASDAQ	STAA	Wed, Jul 28, 2004	6.25	6.29	6.07	6.29
3067	NASDAQ	STAA	Tue, Jul 27, 2004	6.35	6.37	6.14	6.19
3066	NASDAQ	STAA	Mon, Jul 26, 2004	6.26	6.34	6.08	6.30
3065	NASDAQ	STAA	Fri, Jul 23, 2004	6.35	6.52	6.13	6.30
3064	NASDAQ	STAA	Thu, Jul 22, 2004	6.52	6.56	6.22	6.29
3063	NASDAQ	STAA	Wed, Jul 21, 2004	6.49	6.49	6.35	6.35
3062	NASDAQ	STAA	Tue, Jul 20, 2004	6.40	6.55	6.31	6.39
3061	NASDAQ	STAA	Mon, Jul 19, 2004	6.77	6.77	6.35	6.47
3060	NASDAQ	STAA	Fri, Jul 16, 2004	6.61	6.82	6.59	6.60
3059	NASDAQ	STAA	Thu, Jul 15, 2004	6.85	6.85	6.52	6.55
3058	NASDAQ	STAA	Wed, Jul 14, 2004	6.63	6.91	6.63	6.75
3057	NASDAQ	STAA	Tue, Jul 13, 2004	6.70	7.05	6.66	6.66
3056	NASDAQ	STAA	Mon, Jul 12, 2004	6.93	6.95	6.73	6.82
3055	NASDAQ	STAA	Fri, Jul 9, 2004	7.09	7.24	6.91	6.95
3054	NASDAQ	STAA	Thu, Jul 8, 2004	7.28	7.35	7.09	7.13
3053	NASDAQ	STAA	Wed, Jul 7, 2004	7.37	7.44	7.15	7.34
3052	NASDAQ	STAA	Tue, Jul 6, 2004	7.44	7.48	7.39	7.40
3051	NASDAQ	STAA	Fri, Jul 2, 2004	7.70	7.70	7.43	7.51
3050	NASDAQ	STAA	Thu, Jul 1, 2004	7.67	7.87	7.67	7.68
3049	NASDAQ	STAA	Wed, Jun 30, 2004	7.41	7.84	7.41	7.80
3048	NASDAQ	STAA	Tue, Jun 29, 2004	7.54	7.60	7.38	7.40
3047	NASDAQ	STAA	Mon, Jun 28, 2004	7.47	7.55	7.36	7.48
3046	NASDAQ	STAA	Fri, Jun 25, 2004	7.35	7.50	7.22	7.26
3045	NASDAQ	STAA	Thu, Jun 24, 2004	7.22	7.30	7.17	7.26
3044	NASDAQ	STAA	Wed, Jun 23, 2004	7.16	7.29	6.98	7.15
3043	NASDAQ	STAA	Tue, Jun 22, 2004	7.20	7.22	7.05	7.19
3042	NASDAQ	STAA	Mon, Jun 21, 2004	6.91	7.09	6.90	7.09
3041	NASDAQ	STAA	Fri, Jun 18, 2004	6.43	7.03	6.25	6.98
3040	NASDAQ	STAA	Thu, Jun 17, 2004	6.72	6.72	6.51	6.52
3039	NASDAQ	STAA	Wed, Jun 16, 2004	6.61	6.72	6.46	6.66
3038	NASDAQ	STAA	Tue, Jun 15, 2004	6.80	6.92	6.50	6.62
3037	NASDAQ	STAA	Mon, Jun 14, 2004	7.29	7.34	6.76	6.77
3036	NASDAQ	STAA	Thu, Jun 10, 2004	7.04	7.22	7.04	7.14
3035	NASDAQ	STAA	Wed, Jun 9, 2004	7.45	7.45	7.00	7.06
3034	NASDAQ	STAA	Tue, Jun 8, 2004	7.28	7.36	7.20	7.33
3033	NASDAQ	STAA	Mon, Jun 7, 2004	6.68	7.28	6.65	7.28
3032	NASDAQ	STAA	Fri, Jun 4, 2004	7.07	7.07	6.95	6.96
3031	NASDAQ	STAA	Thu, Jun 3, 2004	6.98	7.35	6.89	6.92
3030	NASDAQ	STAA	Wed, Jun 2, 2004	7.10	7.10	6.88	6.93
3029	NASDAQ	STAA	Tue, Jun 1, 2004	7.60	7.60	6.98	7.01
3028	NASDAQ	STAA	Fri, May 28, 2004	7.40	7.62	7.20	7.53
3027	NASDAQ	STAA	Thu, May 27, 2004	7.79	7.80	7.27	7.45
3026	NASDAQ	STAA	Wed, May 26, 2004	7.43	7.78	7.19	7.77
3025	NASDAQ	STAA	Tue, May 25, 2004	7.18	7.45	7.03	7.44
3024	NASDAQ	STAA	Mon, May 24, 2004	7.36	7.49	7.05	7.07
3023	NASDAQ	STAA	Fri, May 21, 2004	7.24	7.29	7.09	7.29
3022	NASDAQ	STAA	Thu, May 20, 2004	7.11	7.35	7.04	7.19
3021	NASDAQ	STAA	Wed, May 19, 2004	7.17	7.54	7.02	7.27
3020	NASDAQ	STAA	Tue, May 18, 2004	7.15	7.39	6.99	7.32
3019	NASDAQ	STAA	Mon, May 17, 2004	7.40	7.40	6.90	7.01
3018	NASDAQ	STAA	Fri, May 14, 2004	7.36	7.48	7.13	7.29
3017	NASDAQ	STAA	Thu, May 13, 2004	7.90	7.92	7.27	7.54
3016	NASDAQ	STAA	Wed, May 12, 2004	7.22	7.75	6.90	7.67
3015	NASDAQ	STAA	Tue, May 11, 2004	7.10	7.44	6.99	7.18
3014	NASDAQ	STAA	Mon, May 10, 2004	7.57	7.65	6.74	7.00
3013	NASDAQ	STAA	Fri, May 7, 2004	7.58	7.91	7.51	7.63
3012	NASDAQ	STAA	Thu, May 6, 2004	8.06	8.09	7.55	7.75
3011	NASDAQ	STAA	Wed, May 5, 2004	8.10	8.21	8.00	8.09
3010	NASDAQ	STAA	Tue, May 4, 2004	8.40	8.43	7.93	8.00
3009	NASDAQ	STAA	Mon, May 3, 2004	8.47	8.77	8.27	8.47
3008	NASDAQ	STAA	Fri, Apr 30, 2004	8.29	9.00	8.11	8.50
3007	NASDAQ	STAA	Thu, Apr 29, 2004	9.06	9.21	8.36	8.72
3006	NASDAQ	STAA	Wed, Apr 28, 2004	9.50	9.70	9.00	9.00
3005	NASDAQ	STAA	Tue, Apr 27, 2004	9.37	9.50	9.20	9.50
3004	NASDAQ	STAA	Mon, Apr 26, 2004	9.00	9.47	9.00	9.29
3003	NASDAQ	STAA	Fri, Apr 23, 2004	8.98	9.11	8.79	9.06
3002	NASDAQ	STAA	Thu, Apr 22, 2004	8.80	9.21	8.61	8.91
3001	NASDAQ	STAA	Wed, Apr 21, 2004	8.71	8.95	8.71	8.80
3000	NASDAQ	STAA	Tue, Apr 20, 2004	9.03	9.03	8.60	8.80
2999	NASDAQ	STAA	Mon, Apr 19, 2004	9.12	9.20	8.81	9.00
2998	NASDAQ	STAA	Fri, Apr 16, 2004	8.88	9.25	8.73	9.14
2997	NASDAQ	STAA	Thu, Apr 15, 2004	8.75	9.09	8.75	8.86
2996	NASDAQ	STAA	Wed, Apr 14, 2004	8.73	8.92	8.60	8.85
2995	NASDAQ	STAA	Tue, Apr 13, 2004	9.18	9.18	8.72	8.73
2994	NASDAQ	STAA	Mon, Apr 12, 2004	9.11	9.25	9.05	9.10
2993	NASDAQ	STAA	Thu, Apr 8, 2004	9.05	9.30	9.03	9.11
2992	NASDAQ	STAA	Wed, Apr 7, 2004	9.00	9.24	8.68	8.95
2991	NASDAQ	STAA	Tue, Apr 6, 2004	9.33	9.37	8.72	8.85
2990	NASDAQ	STAA	Mon, Apr 5, 2004	8.88	9.45	8.71	9.42
2989	NASDAQ	STAA	Fri, Apr 2, 2004	9.29	9.50	9.06	9.24
2988	NASDAQ	STAA	Thu, Apr 1, 2004	8.95	9.40	8.64	9.36
2987	NASDAQ	STAA	Wed, Mar 31, 2004	7.95	9.29	7.90	8.97
2986	NASDAQ	STAA	Tue, Mar 30, 2004	7.27	7.47	7.24	7.37
2985	NASDAQ	STAA	Mon, Mar 29, 2004	7.60	7.62	7.23	7.35
2984	NASDAQ	STAA	Fri, Mar 26, 2004	7.30	7.55	7.25	7.27
2983	NASDAQ	STAA	Thu, Mar 25, 2004	7.25	7.45	7.25	7.31
2982	NASDAQ	STAA	Wed, Mar 24, 2004	7.55	7.62	7.26	7.27
2981	NASDAQ	STAA	Tue, Mar 23, 2004	7.47	7.63	7.26	7.53
2980	NASDAQ	STAA	Mon, Mar 22, 2004	7.53	7.63	7.28	7.38
2979	NASDAQ	STAA	Fri, Mar 19, 2004	7.63	7.66	7.47	7.51
2978	NASDAQ	STAA	Thu, Mar 18, 2004	7.77	7.79	7.50	7.56
2977	NASDAQ	STAA	Wed, Mar 17, 2004	7.64	7.83	7.64	7.80
2976	NASDAQ	STAA	Tue, Mar 16, 2004	7.83	7.99	7.50	7.64
2975	NASDAQ	STAA	Mon, Mar 15, 2004	7.80	8.09	7.79	7.82
2974	NASDAQ	STAA	Fri, Mar 12, 2004	7.63	8.00	7.60	7.99
2973	NASDAQ	STAA	Thu, Mar 11, 2004	7.70	7.79	7.55	7.65
2972	NASDAQ	STAA	Wed, Mar 10, 2004	7.65	7.77	7.56	7.69
2971	NASDAQ	STAA	Tue, Mar 9, 2004	7.48	7.91	7.45	7.74
2970	NASDAQ	STAA	Mon, Mar 8, 2004	7.86	8.04	7.50	7.51
2969	NASDAQ	STAA	Fri, Mar 5, 2004	8.06	8.06	7.47	7.95
2968	NASDAQ	STAA	Thu, Mar 4, 2004	7.70	8.08	7.60	8.04
2967	NASDAQ	STAA	Wed, Mar 3, 2004	7.93	8.02	7.65	7.90
2966	NASDAQ	STAA	Tue, Mar 2, 2004	8.03	8.15	7.85	8.00
2965	NASDAQ	STAA	Mon, Mar 1, 2004	7.92	8.15	7.91	8.03
2964	NASDAQ	STAA	Fri, Feb 27, 2004	7.74	7.97	7.70	7.86
2963	NASDAQ	STAA	Thu, Feb 26, 2004	7.58	7.75	7.58	7.70
2962	NASDAQ	STAA	Wed, Feb 25, 2004	7.42	7.67	7.42	7.53
2961	NASDAQ	STAA	Tue, Feb 24, 2004	7.70	7.70	7.44	7.44
2960	NASDAQ	STAA	Mon, Feb 23, 2004	7.60	7.70	7.50	7.50
2959	NASDAQ	STAA	Fri, Feb 20, 2004	7.80	7.90	7.60	7.60
2958	NASDAQ	STAA	Thu, Feb 19, 2004	8.13	8.24	7.89	7.89
2957	NASDAQ	STAA	Wed, Feb 18, 2004	7.94	8.22	7.89	8.19
2956	NASDAQ	STAA	Tue, Feb 17, 2004	8.07	8.25	7.97	8.00
2955	NASDAQ	STAA	Fri, Feb 13, 2004	8.24	8.38	8.00	8.14
2954	NASDAQ	STAA	Thu, Feb 12, 2004	8.17	8.34	7.99	8.26
2953	NASDAQ	STAA	Wed, Feb 11, 2004	7.75	8.11	7.74	8.06
2952	NASDAQ	STAA	Tue, Feb 10, 2004	7.78	8.05	7.78	7.84
2951	NASDAQ	STAA	Mon, Feb 9, 2004	8.04	8.10	7.78	7.78
2950	NASDAQ	STAA	Fri, Feb 6, 2004	7.89	8.11	7.75	8.05
2949	NASDAQ	STAA	Thu, Feb 5, 2004	7.55	8.40	7.50	7.77
2948	NASDAQ	STAA	Wed, Feb 4, 2004	7.85	8.25	7.63	7.67
2947	NASDAQ	STAA	Tue, Feb 3, 2004	8.77	8.77	8.40	8.42
2946	NASDAQ	STAA	Mon, Feb 2, 2004	8.66	8.96	8.59	8.71
2945	NASDAQ	STAA	Fri, Jan 30, 2004	8.39	8.90	8.35	8.79
2944	NASDAQ	STAA	Thu, Jan 29, 2004	8.80	8.85	8.18	8.50
2943	NASDAQ	STAA	Wed, Jan 28, 2004	9.05	9.09	8.56	8.70
2942	NASDAQ	STAA	Tue, Jan 27, 2004	9.17	9.20	8.90	8.92
2941	NASDAQ	STAA	Mon, Jan 26, 2004	9.15	9.21	8.96	9.18
2940	NASDAQ	STAA	Fri, Jan 23, 2004	9.02	9.19	8.91	9.03
2939	NASDAQ	STAA	Thu, Jan 22, 2004	8.88	9.18	8.84	8.91
2938	NASDAQ	STAA	Wed, Jan 21, 2004	8.68	9.16	8.60	8.84
2937	NASDAQ	STAA	Tue, Jan 20, 2004	9.35	9.43	9.10	9.13
2936	NASDAQ	STAA	Fri, Jan 16, 2004	9.19	9.46	9.11	9.44
2935	NASDAQ	STAA	Thu, Jan 15, 2004	9.38	9.50	9.02	9.17
2934	NASDAQ	STAA	Wed, Jan 14, 2004	9.40	9.50	9.30	9.42
2933	NASDAQ	STAA	Tue, Jan 13, 2004	8.92	9.40	8.87	9.33
2932	NASDAQ	STAA	Mon, Jan 12, 2004	8.73	9.17	8.70	9.00
2931	NASDAQ	STAA	Fri, Jan 9, 2004	9.02	9.16	8.76	8.88
2930	NASDAQ	STAA	Thu, Jan 8, 2004	9.18	9.37	8.60	8.92
2929	NASDAQ	STAA	Wed, Jan 7, 2004	9.33	9.80	9.06	9.15
2928	NASDAQ	STAA	Tue, Jan 6, 2004	11.20	11.21	8.85	9.22
2927	NASDAQ	STAA	Mon, Jan 5, 2004	11.07	11.26	10.98	11.18
2926	NASDAQ	STAA	Fri, Jan 2, 2004	11.21	11.53	11.05	11.12
2925	NASDAQ	STAA	Wed, Dec 31, 2003	11.59	11.82	11.21	11.26
2924	NASDAQ	STAA	Tue, Dec 30, 2003	10.87	11.64	10.87	11.56
2923	NASDAQ	STAA	Mon, Dec 29, 2003	11.35	11.35	10.86	10.95
2922	NASDAQ	STAA	Fri, Dec 26, 2003	11.57	11.57	11.02	11.24
2921	NASDAQ	STAA	Wed, Dec 24, 2003	11.29	12.00	11.29	11.47
2920	NASDAQ	STAA	Tue, Dec 23, 2003	10.93	11.42	10.75	11.42
2919	NASDAQ	STAA	Mon, Dec 22, 2003	11.35	11.40	10.64	10.90
2918	NASDAQ	STAA	Fri, Dec 19, 2003	11.45	11.66	11.05	11.32
2917	NASDAQ	STAA	Thu, Dec 18, 2003	11.50	11.51	11.05	11.37
2916	NASDAQ	STAA	Wed, Dec 17, 2003	11.40	11.67	11.30	11.59
2915	NASDAQ	STAA	Tue, Dec 16, 2003	10.94	11.60	10.94	11.58
2914	NASDAQ	STAA	Mon, Dec 15, 2003	11.52	11.70	11.00	11.28
2913	NASDAQ	STAA	Fri, Dec 12, 2003	11.07	11.58	11.01	11.58
2912	NASDAQ	STAA	Thu, Dec 11, 2003	10.80	11.21	10.77	11.16
2911	NASDAQ	STAA	Wed, Dec 10, 2003	10.75	10.88	10.72	10.79
2910	NASDAQ	STAA	Tue, Dec 9, 2003	11.07	11.07	10.70	10.78
2909	NASDAQ	STAA	Mon, Dec 8, 2003	11.00	11.23	10.75	11.05
2908	NASDAQ	STAA	Fri, Dec 5, 2003	10.76	10.98	10.55	10.98
2907	NASDAQ	STAA	Thu, Dec 4, 2003	10.65	10.92	10.43	10.63
2906	NASDAQ	STAA	Wed, Dec 3, 2003	11.57	11.59	10.52	10.80
2905	NASDAQ	STAA	Tue, Dec 2, 2003	11.64	11.73	11.50	11.61
2904	NASDAQ	STAA	Mon, Dec 1, 2003	10.90	11.72	10.89	11.72
2903	NASDAQ	STAA	Fri, Nov 28, 2003	10.50	11.00	10.50	10.99
2902	NASDAQ	STAA	Wed, Nov 26, 2003	10.91	11.05	10.47	10.70
2901	NASDAQ	STAA	Tue, Nov 25, 2003	10.92	11.09	10.55	10.95
2900	NASDAQ	STAA	Mon, Nov 24, 2003	10.45	11.00	10.45	11.00
2899	NASDAQ	STAA	Fri, Nov 21, 2003	10.43	10.55	10.26	10.45
2898	NASDAQ	STAA	Thu, Nov 20, 2003	10.69	10.74	10.00	10.30
2897	NASDAQ	STAA	Wed, Nov 19, 2003	10.56	10.90	10.36	10.74
2896	NASDAQ	STAA	Tue, Nov 18, 2003	10.85	11.11	10.55	10.65
2895	NASDAQ	STAA	Mon, Nov 17, 2003	10.32	11.10	10.00	10.81
2894	NASDAQ	STAA	Fri, Nov 14, 2003	10.05	10.50	9.98	10.50
2893	NASDAQ	STAA	Thu, Nov 13, 2003	9.39	10.09	9.26	10.01
2892	NASDAQ	STAA	Wed, Nov 12, 2003	9.20	9.50	8.88	9.41
2891	NASDAQ	STAA	Tue, Nov 11, 2003	9.27	9.27	9.00	9.16
2890	NASDAQ	STAA	Mon, Nov 10, 2003	9.18	9.58	9.15	9.17
2889	NASDAQ	STAA	Fri, Nov 7, 2003	9.49	9.55	9.24	9.39
2888	NASDAQ	STAA	Thu, Nov 6, 2003	9.38	9.48	9.05	9.41
2887	NASDAQ	STAA	Wed, Nov 5, 2003	9.59	9.64	9.09	9.33
2886	NASDAQ	STAA	Tue, Nov 4, 2003	9.92	9.97	9.55	9.66
2885	NASDAQ	STAA	Mon, Nov 3, 2003	10.02	10.13	9.51	9.91
2884	NASDAQ	STAA	Fri, Oct 31, 2003	9.23	10.15	9.11	9.90
2883	NASDAQ	STAA	Thu, Oct 30, 2003	9.64	9.90	9.40	9.90
2882	NASDAQ	STAA	Wed, Oct 29, 2003	9.45	9.75	9.31	9.56
2881	NASDAQ	STAA	Tue, Oct 28, 2003	9.01	9.69	9.00	9.68
2880	NASDAQ	STAA	Mon, Oct 27, 2003	8.80	9.38	8.78	9.03
2879	NASDAQ	STAA	Fri, Oct 24, 2003	8.78	9.15	8.74	8.80
2878	NASDAQ	STAA	Thu, Oct 23, 2003	9.14	9.23	8.74	9.03
2877	NASDAQ	STAA	Wed, Oct 22, 2003	9.31	9.51	9.05	9.12
2876	NASDAQ	STAA	Tue, Oct 21, 2003	9.29	9.61	9.21	9.48
2875	NASDAQ	STAA	Mon, Oct 20, 2003	9.15	9.40	9.02	9.20
2874	NASDAQ	STAA	Fri, Oct 17, 2003	9.35	9.41	8.87	9.20
2873	NASDAQ	STAA	Thu, Oct 16, 2003	8.61	9.40	8.61	9.39
2872	NASDAQ	STAA	Wed, Oct 15, 2003	8.56	8.83	8.41	8.60
2871	NASDAQ	STAA	Tue, Oct 14, 2003	8.55	8.75	8.45	8.52
2870	NASDAQ	STAA	Mon, Oct 13, 2003	8.75	8.84	8.36	8.40
2869	NASDAQ	STAA	Fri, Oct 10, 2003	8.76	9.08	8.50	8.60
2868	NASDAQ	STAA	Thu, Oct 9, 2003	9.97	10.00	8.61	8.71
2867	NASDAQ	STAA	Wed, Oct 8, 2003	9.40	10.19	9.25	9.90
2866	NASDAQ	STAA	Tue, Oct 7, 2003	10.41	10.49	9.05	9.27
2865	NASDAQ	STAA	Mon, Oct 6, 2003	11.00	11.00	9.87	10.41
2864	NASDAQ	STAA	Thu, Oct 2, 2003	10.93	11.95	10.83	11.94
2863	NASDAQ	STAA	Wed, Oct 1, 2003	10.69	11.09	10.63	10.73
2862	NASDAQ	STAA	Tue, Sep 30, 2003	10.63	10.90	10.17	10.61
2861	NASDAQ	STAA	Mon, Sep 29, 2003	11.10	11.40	10.15	10.61
2860	NASDAQ	STAA	Fri, Sep 26, 2003	11.01	11.17	10.50	11.00
2859	NASDAQ	STAA	Thu, Sep 25, 2003	11.05	11.31	10.60	11.01
2858	NASDAQ	STAA	Wed, Sep 24, 2003	11.50	11.61	10.97	11.25
2857	NASDAQ	STAA	Tue, Sep 23, 2003	11.50	11.79	11.46	11.47
2856	NASDAQ	STAA	Mon, Sep 22, 2003	11.75	11.88	11.00	11.54
2855	NASDAQ	STAA	Fri, Sep 19, 2003	11.60	12.20	11.38	11.88
2854	NASDAQ	STAA	Thu, Sep 18, 2003	11.85	11.95	11.48	11.60
2853	NASDAQ	STAA	Wed, Sep 17, 2003	11.44	12.00	11.23	11.85
2852	NASDAQ	STAA	Tue, Sep 16, 2003	11.75	11.78	11.09	11.35
2851	NASDAQ	STAA	Mon, Sep 15, 2003	12.08	12.33	11.50	11.86
2850	NASDAQ	STAA	Fri, Sep 12, 2003	12.46	12.60	12.04	12.05
2849	NASDAQ	STAA	Thu, Sep 11, 2003	12.35	12.58	12.00	12.45
2848	NASDAQ	STAA	Wed, Sep 10, 2003	13.00	13.00	12.20	12.31
2847	NASDAQ	STAA	Tue, Sep 9, 2003	12.70	13.35	12.70	12.90
2846	NASDAQ	STAA	Mon, Sep 8, 2003	12.59	12.85	12.41	12.70
2845	NASDAQ	STAA	Fri, Sep 5, 2003	12.60	12.68	12.20	12.44
2844	NASDAQ	STAA	Thu, Sep 4, 2003	12.50	12.85	12.31	12.46
2843	NASDAQ	STAA	Wed, Sep 3, 2003	12.19	12.68	11.96	12.50
2842	NASDAQ	STAA	Tue, Sep 2, 2003	12.06	12.27	11.82	12.12
2841	NASDAQ	STAA	Fri, Aug 29, 2003	11.50	12.13	11.50	12.05
2840	NASDAQ	STAA	Thu, Aug 28, 2003	11.46	11.75	11.43	11.60
2839	NASDAQ	STAA	Wed, Aug 27, 2003	11.61	11.84	11.35	11.65
2838	NASDAQ	STAA	Tue, Aug 26, 2003	10.75	11.75	10.75	11.57
2837	NASDAQ	STAA	Mon, Aug 25, 2003	11.78	11.85	11.27	11.51
2836	NASDAQ	STAA	Fri, Aug 22, 2003	11.65	12.80	11.27	11.57
2835	NASDAQ	STAA	Thu, Aug 21, 2003	11.39	11.70	11.20	11.35
2834	NASDAQ	STAA	Wed, Aug 20, 2003	11.44	11.44	11.07	11.42
2833	NASDAQ	STAA	Tue, Aug 19, 2003	11.23	11.64	10.92	11.33
2832	NASDAQ	STAA	Mon, Aug 18, 2003	10.45	11.05	10.45	10.95
2831	NASDAQ	STAA	Fri, Aug 15, 2003	10.85	10.90	10.33	10.61
2830	NASDAQ	STAA	Thu, Aug 14, 2003	10.72	11.03	10.58	10.61
2829	NASDAQ	STAA	Wed, Aug 13, 2003	10.99	11.10	10.53	10.74
2828	NASDAQ	STAA	Tue, Aug 12, 2003	10.15	11.25	10.13	10.99
2827	NASDAQ	STAA	Mon, Aug 11, 2003	10.63	10.73	10.05	10.26
2826	NASDAQ	STAA	Fri, Aug 8, 2003	11.15	11.15	10.67	10.67
2825	NASDAQ	STAA	Thu, Aug 7, 2003	11.35	11.49	11.00	11.04
2824	NASDAQ	STAA	Wed, Aug 6, 2003	11.58	11.76	11.03	11.40
2823	NASDAQ	STAA	Tue, Aug 5, 2003	11.38	11.72	11.17	11.60
2822	NASDAQ	STAA	Mon, Aug 4, 2003	10.79	11.35	10.79	11.15
2821	NASDAQ	STAA	Fri, Aug 1, 2003	10.91	11.25	9.75	11.01
2820	NASDAQ	STAA	Thu, Jul 31, 2003	11.38	11.90	11.34	11.55
2819	NASDAQ	STAA	Wed, Jul 30, 2003	11.80	12.00	11.15	11.49
2818	NASDAQ	STAA	Tue, Jul 29, 2003	12.35	12.48	11.65	11.90
2817	NASDAQ	STAA	Mon, Jul 28, 2003	12.20	12.72	12.20	12.30
2816	NASDAQ	STAA	Fri, Jul 25, 2003	12.57	12.92	12.35	12.45
2815	NASDAQ	STAA	Thu, Jul 24, 2003	12.21	12.67	12.21	12.45
2814	NASDAQ	STAA	Wed, Jul 23, 2003	11.80	12.15	11.70	12.00
2813	NASDAQ	STAA	Tue, Jul 22, 2003	11.50	12.07	11.45	11.62
2812	NASDAQ	STAA	Mon, Jul 21, 2003	12.70	12.70	11.50	11.50
2811	NASDAQ	STAA	Fri, Jul 18, 2003	13.03	13.30	12.70	12.84
2810	NASDAQ	STAA	Thu, Jul 17, 2003	13.79	14.09	13.00	13.02
2809	NASDAQ	STAA	Wed, Jul 16, 2003	14.16	14.25	13.66	13.93
2808	NASDAQ	STAA	Tue, Jul 15, 2003	13.57	14.35	13.40	14.20
2807	NASDAQ	STAA	Mon, Jul 14, 2003	13.27	13.80	13.10	13.40
2806	NASDAQ	STAA	Fri, Jul 11, 2003	12.84	13.80	12.63	13.17
2805	NASDAQ	STAA	Thu, Jul 10, 2003	13.90	14.00	12.62	12.82
2804	NASDAQ	STAA	Wed, Jul 9, 2003	14.85	14.85	13.81	13.90
2803	NASDAQ	STAA	Tue, Jul 8, 2003	14.45	14.95	13.79	14.63
2802	NASDAQ	STAA	Mon, Jul 7, 2003	15.01	15.44	13.74	14.37
2801	NASDAQ	STAA	Thu, Jul 3, 2003	14.24	15.25	14.16	14.80
2800	NASDAQ	STAA	Wed, Jul 2, 2003	13.85	14.38	13.50	14.17
2799	NASDAQ	STAA	Tue, Jul 1, 2003	12.08	13.80	11.99	13.62
2798	NASDAQ	STAA	Mon, Jun 30, 2003	11.79	12.00	11.07	11.57
2797	NASDAQ	STAA	Fri, Jun 27, 2003	11.24	11.80	11.11	11.80
2796	NASDAQ	STAA	Thu, Jun 26, 2003	10.59	11.29	10.45	11.06
2795	NASDAQ	STAA	Wed, Jun 25, 2003	10.36	10.99	10.30	10.60
2794	NASDAQ	STAA	Tue, Jun 24, 2003	10.39	10.66	10.13	10.40
2793	NASDAQ	STAA	Mon, Jun 23, 2003	10.80	10.90	10.25	10.39
2792	NASDAQ	STAA	Fri, Jun 20, 2003	10.91	11.10	10.74	10.85
2791	NASDAQ	STAA	Thu, Jun 19, 2003	11.14	11.36	10.84	10.95
2790	NASDAQ	STAA	Wed, Jun 18, 2003	11.35	11.35	11.05	11.24
2789	NASDAQ	STAA	Tue, Jun 17, 2003	11.17	11.30	10.90	11.29
2788	NASDAQ	STAA	Mon, Jun 16, 2003	10.91	11.21	10.52	11.05
2787	NASDAQ	STAA	Fri, Jun 13, 2003	11.16	11.39	10.75	10.90
2786	NASDAQ	STAA	Thu, Jun 12, 2003	11.04	11.40	10.25	11.21
2785	NASDAQ	STAA	Wed, Jun 11, 2003	10.20	11.40	10.20	11.00
2784	NASDAQ	STAA	Tue, Jun 10, 2003	10.60	10.90	10.12	10.42
2783	NASDAQ	STAA	Mon, Jun 9, 2003	10.46	10.65	10.00	10.57
2782	NASDAQ	STAA	Fri, Jun 6, 2003	11.15	11.35	10.50	10.78
2781	NASDAQ	STAA	Thu, Jun 5, 2003	11.20	11.50	10.92	11.23
2780	NASDAQ	STAA	Wed, Jun 4, 2003	10.67	11.45	10.35	11.20
2779	NASDAQ	STAA	Tue, Jun 3, 2003	10.99	11.15	10.00	10.40
2778	NASDAQ	STAA	Mon, Jun 2, 2003	11.50	11.53	10.80	11.09
2777	NASDAQ	STAA	Fri, May 30, 2003	10.61	11.40	10.61	11.13
2776	NASDAQ	STAA	Thu, May 29, 2003	10.93	11.61	10.49	10.60
2775	NASDAQ	STAA	Wed, May 28, 2003	13.24	13.31	10.19	10.82
2774	NASDAQ	STAA	Tue, May 27, 2003	11.90	13.40	11.90	13.22
2773	NASDAQ	STAA	Fri, May 23, 2003	12.45	12.50	11.90	11.90
2772	NASDAQ	STAA	Thu, May 22, 2003	11.74	12.35	11.74	12.23
2771	NASDAQ	STAA	Wed, May 21, 2003	12.28	12.28	11.65	11.93
2770	NASDAQ	STAA	Tue, May 20, 2003	12.10	12.30	11.81	12.19
2769	NASDAQ	STAA	Mon, May 19, 2003	11.96	12.33	11.56	12.05
2768	NASDAQ	STAA	Fri, May 16, 2003	12.30	12.60	11.58	11.86
2767	NASDAQ	STAA	Thu, May 15, 2003	10.69	12.22	10.65	11.93
2766	NASDAQ	STAA	Wed, May 14, 2003	9.73	10.16	9.45	10.15
2765	NASDAQ	STAA	Tue, May 13, 2003	9.95	9.95	9.36	9.80
2764	NASDAQ	STAA	Mon, May 12, 2003	9.95	9.96	9.60	9.93
2763	NASDAQ	STAA	Fri, May 9, 2003	9.69	9.90	9.53	9.75
2762	NASDAQ	STAA	Thu, May 8, 2003	9.71	10.10	9.56	9.59
2761	NASDAQ	STAA	Wed, May 7, 2003	9.26	9.90	9.10	9.48
2760	NASDAQ	STAA	Tue, May 6, 2003	10.48	10.48	8.85	9.11
2759	NASDAQ	STAA	Mon, May 5, 2003	10.23	10.44	9.60	9.70
2758	NASDAQ	STAA	Fri, May 2, 2003	9.70	9.84	9.27	9.63
2757	NASDAQ	STAA	Thu, May 1, 2003	8.46	9.00	8.42	8.87
2756	NASDAQ	STAA	Wed, Apr 30, 2003	8.05	8.75	8.05	8.55
2755	NASDAQ	STAA	Tue, Apr 29, 2003	8.17	8.41	8.04	8.13
2754	NASDAQ	STAA	Mon, Apr 28, 2003	8.25	8.34	7.86	8.00
2753	NASDAQ	STAA	Fri, Apr 25, 2003	8.44	8.45	7.80	8.25
2752	NASDAQ	STAA	Thu, Apr 24, 2003	8.60	8.75	8.30	8.44
2751	NASDAQ	STAA	Wed, Apr 23, 2003	8.00	8.53	7.95	8.37
2750	NASDAQ	STAA	Tue, Apr 22, 2003	7.50	8.17	7.45	7.91
2749	NASDAQ	STAA	Mon, Apr 21, 2003	7.65	7.70	7.26	7.50
2748	NASDAQ	STAA	Thu, Apr 17, 2003	7.60	7.95	7.58	7.60
2747	NASDAQ	STAA	Wed, Apr 16, 2003	7.15	7.68	7.02	7.60
2746	NASDAQ	STAA	Tue, Apr 15, 2003	6.73	7.33	6.65	7.11
2745	NASDAQ	STAA	Mon, Apr 14, 2003	6.27	6.87	6.25	6.74
2744	NASDAQ	STAA	Fri, Apr 11, 2003	5.35	6.24	5.35	6.18
2743	NASDAQ	STAA	Thu, Apr 10, 2003	5.58	5.59	5.05	5.59
2742	NASDAQ	STAA	Wed, Apr 9, 2003	5.71	5.86	5.57	5.69
2741	NASDAQ	STAA	Tue, Apr 8, 2003	5.65	5.94	5.52	5.69
2740	NASDAQ	STAA	Mon, Apr 7, 2003	5.40	5.72	5.30	5.62
2739	NASDAQ	STAA	Fri, Apr 4, 2003	5.65	5.65	5.10	5.40
2738	NASDAQ	STAA	Thu, Apr 3, 2003	5.98	5.98	5.50	5.52
2737	NASDAQ	STAA	Wed, Apr 2, 2003	5.95	6.00	5.77	5.90
2736	NASDAQ	STAA	Tue, Apr 1, 2003	6.08	6.08	5.90	5.95
2735	NASDAQ	STAA	Mon, Mar 31, 2003	6.08	6.15	5.91	6.04
2734	NASDAQ	STAA	Fri, Mar 28, 2003	6.14	6.14	6.03	6.12
2733	NASDAQ	STAA	Thu, Mar 27, 2003	5.96	6.12	5.96	6.06
2732	NASDAQ	STAA	Wed, Mar 26, 2003	6.02	6.14	5.91	5.95
2731	NASDAQ	STAA	Tue, Mar 25, 2003	6.25	6.26	5.95	6.10
2730	NASDAQ	STAA	Mon, Mar 24, 2003	5.75	6.55	5.71	6.10
2729	NASDAQ	STAA	Fri, Mar 21, 2003	5.85	6.50	5.75	6.02
2728	NASDAQ	STAA	Thu, Mar 20, 2003	5.15	5.30	4.86	5.28
2727	NASDAQ	STAA	Wed, Mar 19, 2003	5.35	5.42	4.95	5.16
2726	NASDAQ	STAA	Tue, Mar 18, 2003	5.37	5.54	5.35	5.35
2725	NASDAQ	STAA	Mon, Mar 17, 2003	5.04	5.45	5.04	5.40
2724	NASDAQ	STAA	Fri, Mar 14, 2003	4.66	5.10	4.66	5.07
2723	NASDAQ	STAA	Thu, Mar 13, 2003	4.80	4.92	4.74	4.92
2722	NASDAQ	STAA	Wed, Mar 12, 2003	4.77	4.90	4.51	4.90
2721	NASDAQ	STAA	Tue, Mar 11, 2003	4.65	4.84	4.65	4.83
2720	NASDAQ	STAA	Mon, Mar 10, 2003	4.62	4.87	4.51	4.72
2719	NASDAQ	STAA	Fri, Mar 7, 2003	4.09	4.83	4.09	4.61
2718	NASDAQ	STAA	Thu, Mar 6, 2003	3.99	4.10	3.96	4.08
2717	NASDAQ	STAA	Wed, Mar 5, 2003	3.91	4.00	3.90	4.00
2716	NASDAQ	STAA	Tue, Mar 4, 2003	3.87	4.04	3.87	3.88
2715	NASDAQ	STAA	Mon, Mar 3, 2003	3.83	3.93	3.80	3.87
2714	NASDAQ	STAA	Fri, Feb 28, 2003	3.53	3.90	3.53	3.74
2713	NASDAQ	STAA	Thu, Feb 27, 2003	3.40	3.55	3.32	3.45
2712	NASDAQ	STAA	Wed, Feb 26, 2003	3.51	3.70	3.34	3.34
2711	NASDAQ	STAA	Tue, Feb 25, 2003	3.90	3.90	3.36	3.51
2710	NASDAQ	STAA	Mon, Feb 24, 2003	3.79	4.00	3.76	3.89
2709	NASDAQ	STAA	Fri, Feb 21, 2003	3.71	3.95	3.71	3.78
2708	NASDAQ	STAA	Thu, Feb 20, 2003	3.75	3.94	3.69	3.80
2707	NASDAQ	STAA	Wed, Feb 19, 2003	3.56	3.84	3.56	3.84
2706	NASDAQ	STAA	Tue, Feb 18, 2003	3.85	3.85	3.60	3.63
2705	NASDAQ	STAA	Fri, Feb 14, 2003	3.75	3.84	3.66	3.69
2704	NASDAQ	STAA	Thu, Feb 13, 2003	3.59	3.75	3.56	3.71
2703	NASDAQ	STAA	Wed, Feb 12, 2003	3.82	3.83	3.49	3.60
2702	NASDAQ	STAA	Tue, Feb 11, 2003	3.65	3.90	3.59	3.90
2701	NASDAQ	STAA	Mon, Feb 10, 2003	3.55	3.69	3.55	3.58
2700	NASDAQ	STAA	Fri, Feb 7, 2003	3.57	3.57	3.44	3.45
2699	NASDAQ	STAA	Thu, Feb 6, 2003	3.59	3.60	3.50	3.58
2698	NASDAQ	STAA	Wed, Feb 5, 2003	3.61	3.62	3.45	3.59
2697	NASDAQ	STAA	Tue, Feb 4, 2003	3.55	3.63	3.50	3.60
2696	NASDAQ	STAA	Mon, Feb 3, 2003	3.48	3.64	3.43	3.61
2695	NASDAQ	STAA	Fri, Jan 31, 2003	3.55	3.55	3.36	3.50
2694	NASDAQ	STAA	Thu, Jan 30, 2003	3.66	3.67	3.50	3.56
2693	NASDAQ	STAA	Wed, Jan 29, 2003	3.65	3.65	3.45	3.61
2692	NASDAQ	STAA	Tue, Jan 28, 2003	3.50	3.66	3.46	3.66
2691	NASDAQ	STAA	Mon, Jan 27, 2003	3.50	3.50	3.05	3.50
2690	NASDAQ	STAA	Fri, Jan 24, 2003	3.80	3.80	3.60	3.61
2689	NASDAQ	STAA	Thu, Jan 23, 2003	3.80	3.80	3.75	3.75
2688	NASDAQ	STAA	Wed, Jan 22, 2003	3.74	3.85	3.74	3.85
2687	NASDAQ	STAA	Tue, Jan 21, 2003	3.85	3.92	3.61	3.75
2686	NASDAQ	STAA	Fri, Jan 17, 2003	3.65	3.75	3.53	3.71
2685	NASDAQ	STAA	Thu, Jan 16, 2003	3.92	3.96	3.65	3.80
2684	NASDAQ	STAA	Wed, Jan 15, 2003	3.91	3.99	3.90	3.90
2683	NASDAQ	STAA	Tue, Jan 14, 2003	3.91	4.00	3.90	4.00
2682	NASDAQ	STAA	Mon, Jan 13, 2003	4.19	4.26	3.95	3.96
2681	NASDAQ	STAA	Fri, Jan 10, 2003	4.02	4.20	4.01	4.20
2680	NASDAQ	STAA	Thu, Jan 9, 2003	3.85	3.94	3.76	3.94
2679	NASDAQ	STAA	Wed, Jan 8, 2003	4.01	4.01	3.63	3.85
2678	NASDAQ	STAA	Tue, Jan 7, 2003	4.25	4.25	3.65	3.95
2677	NASDAQ	STAA	Mon, Jan 6, 2003	4.19	4.46	4.05	4.25
2676	NASDAQ	STAA	Fri, Jan 3, 2003	3.85	4.20	3.85	4.20
2675	NASDAQ	STAA	Thu, Jan 2, 2003	3.73	4.10	3.66	4.10
2674	NASDAQ	STAA	Tue, Dec 31, 2002	3.55	3.69	3.44	3.69
2673	NASDAQ	STAA	Mon, Dec 30, 2002	3.31	3.70	3.25	3.50
2672	NASDAQ	STAA	Fri, Dec 27, 2002	3.35	3.40	3.25	3.37
2671	NASDAQ	STAA	Thu, Dec 26, 2002	3.30	3.45	3.15	3.25
2670	NASDAQ	STAA	Tue, Dec 24, 2002	3.25	3.30	3.10	3.30
2669	NASDAQ	STAA	Mon, Dec 23, 2002	3.30	3.40	2.90	3.26
2668	NASDAQ	STAA	Fri, Dec 20, 2002	3.00	3.48	3.00	3.45
2667	NASDAQ	STAA	Thu, Dec 19, 2002	3.05	3.05	3.00	3.00
2666	NASDAQ	STAA	Wed, Dec 18, 2002	3.00	3.05	3.00	3.03
2665	NASDAQ	STAA	Tue, Dec 17, 2002	3.00	3.05	2.95	3.00
2664	NASDAQ	STAA	Mon, Dec 16, 2002	3.03	3.03	3.00	3.00
2663	NASDAQ	STAA	Fri, Dec 13, 2002	3.00	3.05	3.00	3.00
2662	NASDAQ	STAA	Thu, Dec 12, 2002	3.09	3.12	2.96	2.96
2661	NASDAQ	STAA	Wed, Dec 11, 2002	3.04	3.18	2.97	3.06
2660	NASDAQ	STAA	Tue, Dec 10, 2002	3.25	3.26	3.03	3.03
2659	NASDAQ	STAA	Mon, Dec 9, 2002	3.32	3.48	3.26	3.33
2658	NASDAQ	STAA	Fri, Dec 6, 2002	3.40	3.40	3.16	3.40
2657	NASDAQ	STAA	Thu, Dec 5, 2002	3.40	3.40	3.40	3.40
2656	NASDAQ	STAA	Wed, Dec 4, 2002	3.50	3.50	3.40	3.48
2655	NASDAQ	STAA	Tue, Dec 3, 2002	3.50	3.85	3.40	3.45
2654	NASDAQ	STAA	Mon, Dec 2, 2002	3.39	3.40	3.25	3.30
2653	NASDAQ	STAA	Fri, Nov 29, 2002	3.50	3.50	3.25	3.26
2652	NASDAQ	STAA	Wed, Nov 27, 2002	3.35	3.49	3.31	3.49
2651	NASDAQ	STAA	Tue, Nov 26, 2002	3.51	3.52	3.36	3.41
2650	NASDAQ	STAA	Mon, Nov 25, 2002	3.07	3.59	3.07	3.50
2649	NASDAQ	STAA	Fri, Nov 22, 2002	3.38	3.38	3.08	3.21
2648	NASDAQ	STAA	Thu, Nov 21, 2002	3.30	3.60	3.30	3.32
2647	NASDAQ	STAA	Wed, Nov 20, 2002	3.33	3.60	3.31	3.44
2646	NASDAQ	STAA	Tue, Nov 19, 2002	3.33	3.33	3.06	3.06
2645	NASDAQ	STAA	Mon, Nov 18, 2002	3.71	3.76	3.26	3.37
2644	NASDAQ	STAA	Fri, Nov 15, 2002	3.90	4.04	3.69	3.69
2643	NASDAQ	STAA	Thu, Nov 14, 2002	4.00	4.10	4.00	4.05
2642	NASDAQ	STAA	Wed, Nov 13, 2002	3.95	4.05	3.92	4.01
2641	NASDAQ	STAA	Tue, Nov 12, 2002	4.13	4.19	3.95	4.00
2640	NASDAQ	STAA	Mon, Nov 11, 2002	4.48	4.48	4.13	4.23
2639	NASDAQ	STAA	Fri, Nov 8, 2002	3.80	4.58	3.80	4.45
2638	NASDAQ	STAA	Thu, Nov 7, 2002	3.89	4.19	3.80	4.19
2637	NASDAQ	STAA	Wed, Nov 6, 2002	3.49	4.26	3.41	3.87
2636	NASDAQ	STAA	Tue, Nov 5, 2002	3.24	3.49	3.21	3.21
2635	NASDAQ	STAA	Mon, Nov 4, 2002	2.95	3.25	2.95	3.20
2634	NASDAQ	STAA	Fri, Nov 1, 2002	2.95	3.09	2.91	3.09
2633	NASDAQ	STAA	Thu, Oct 31, 2002	3.08	3.09	2.90	3.05
2632	NASDAQ	STAA	Wed, Oct 30, 2002	3.05	3.14	3.05	3.06
2631	NASDAQ	STAA	Tue, Oct 29, 2002	3.00	3.10	2.88	2.90
2630	NASDAQ	STAA	Mon, Oct 28, 2002	3.06	3.19	3.06	3.07
2629	NASDAQ	STAA	Fri, Oct 25, 2002	3.15	3.26	3.11	3.26
2628	NASDAQ	STAA	Thu, Oct 24, 2002	2.80	3.05	2.76	3.05
2627	NASDAQ	STAA	Wed, Oct 23, 2002	2.79	3.05	2.67	2.79
2626	NASDAQ	STAA	Tue, Oct 22, 2002	2.82	2.90	2.72	2.80
2625	NASDAQ	STAA	Mon, Oct 21, 2002	2.79	3.10	2.79	2.82
2624	NASDAQ	STAA	Fri, Oct 18, 2002	2.72	2.78	2.65	2.73
2623	NASDAQ	STAA	Thu, Oct 17, 2002	2.69	2.76	2.65	2.76
2622	NASDAQ	STAA	Wed, Oct 16, 2002	2.62	2.69	2.55	2.60
2621	NASDAQ	STAA	Tue, Oct 15, 2002	2.50	2.69	2.50	2.50
2620	NASDAQ	STAA	Mon, Oct 14, 2002	2.31	2.48	2.31	2.48
2619	NASDAQ	STAA	Fri, Oct 11, 2002	2.34	2.63	2.21	2.63
2618	NASDAQ	STAA	Thu, Oct 10, 2002	2.10	2.27	2.10	2.27
2617	NASDAQ	STAA	Wed, Oct 9, 2002	2.20	2.24	2.10	2.20
2616	NASDAQ	STAA	Tue, Oct 8, 2002	2.39	2.39	2.12	2.14
2615	NASDAQ	STAA	Mon, Oct 7, 2002	2.48	2.48	2.48	2.48
2614	NASDAQ	STAA	Fri, Oct 4, 2002	2.77	2.80	2.47	2.55
2613	NASDAQ	STAA	Thu, Oct 3, 2002	2.87	2.87	2.55	2.85
2612	NASDAQ	STAA	Wed, Oct 2, 2002	2.64	2.95	2.64	2.88
2611	NASDAQ	STAA	Tue, Oct 1, 2002	2.32	2.71	2.31	2.65
2610	NASDAQ	STAA	Mon, Sep 30, 2002	2.45	2.55	2.20	2.31
2609	NASDAQ	STAA	Fri, Sep 27, 2002	2.47	2.60	2.37	2.46
2608	NASDAQ	STAA	Thu, Sep 26, 2002	2.52	2.62	2.45	2.50
2607	NASDAQ	STAA	Wed, Sep 25, 2002	2.40	2.61	2.34	2.60
2606	NASDAQ	STAA	Tue, Sep 24, 2002	2.28	2.48	2.26	2.40
2605	NASDAQ	STAA	Mon, Sep 23, 2002	2.70	2.70	2.31	2.31
2604	NASDAQ	STAA	Fri, Sep 20, 2002	2.81	2.84	2.50	2.70
2603	NASDAQ	STAA	Thu, Sep 19, 2002	2.90	3.00	2.76	2.95
2602	NASDAQ	STAA	Wed, Sep 18, 2002	3.05	3.10	2.90	3.00
2601	NASDAQ	STAA	Tue, Sep 17, 2002	3.15	3.16	3.05	3.07
2600	NASDAQ	STAA	Mon, Sep 16, 2002	3.15	3.20	3.15	3.15
2599	NASDAQ	STAA	Fri, Sep 13, 2002	3.21	3.21	3.20	3.20
2598	NASDAQ	STAA	Thu, Sep 12, 2002	3.20	3.25	3.15	3.21
2597	NASDAQ	STAA	Wed, Sep 11, 2002	3.30	3.30	3.25	3.25
2596	NASDAQ	STAA	Tue, Sep 10, 2002	3.40	3.40	3.20	3.35
2595	NASDAQ	STAA	Mon, Sep 9, 2002	3.18	3.35	3.07	3.35
2594	NASDAQ	STAA	Fri, Sep 6, 2002	3.05	3.22	3.05	3.13
2593	NASDAQ	STAA	Thu, Sep 5, 2002	3.00	3.02	3.00	3.00
2592	NASDAQ	STAA	Wed, Sep 4, 2002	2.96	3.04	2.96	3.04
2591	NASDAQ	STAA	Tue, Sep 3, 2002	3.01	3.02	2.94	3.02
2590	NASDAQ	STAA	Fri, Aug 30, 2002	2.91	3.00	2.90	3.00
2589	NASDAQ	STAA	Thu, Aug 29, 2002	2.99	3.04	2.90	3.00
2588	NASDAQ	STAA	Wed, Aug 28, 2002	3.00	3.00	3.00	3.00
2587	NASDAQ	STAA	Tue, Aug 27, 2002	2.90	3.15	2.89	3.02
2586	NASDAQ	STAA	Mon, Aug 26, 2002	3.00	3.06	2.89	2.95
2585	NASDAQ	STAA	Fri, Aug 23, 2002	2.83	2.99	2.81	2.99
2584	NASDAQ	STAA	Thu, Aug 22, 2002	2.93	2.95	2.83	2.90
2583	NASDAQ	STAA	Wed, Aug 21, 2002	2.91	3.10	2.85	2.91
2582	NASDAQ	STAA	Tue, Aug 20, 2002	2.99	2.99	2.80	2.90
2581	NASDAQ	STAA	Mon, Aug 19, 2002	2.63	3.00	2.63	3.00
2580	NASDAQ	STAA	Fri, Aug 16, 2002	2.58	2.62	2.50	2.62
2579	NASDAQ	STAA	Thu, Aug 15, 2002	2.50	2.60	2.50	2.59
2578	NASDAQ	STAA	Wed, Aug 14, 2002	2.47	2.51	2.47	2.51
2577	NASDAQ	STAA	Tue, Aug 13, 2002	2.20	2.51	2.20	2.45
2576	NASDAQ	STAA	Mon, Aug 12, 2002	2.05	2.20	2.05	2.20
2575	NASDAQ	STAA	Fri, Aug 9, 2002	2.24	2.28	2.05	2.18
2574	NASDAQ	STAA	Thu, Aug 8, 2002	2.25	2.55	2.20	2.25
2573	NASDAQ	STAA	Wed, Aug 7, 2002	2.05	2.05	1.71	1.95
2572	NASDAQ	STAA	Tue, Aug 6, 2002	2.09	2.09	1.97	1.97
2571	NASDAQ	STAA	Mon, Aug 5, 2002	2.25	2.25	2.00	2.00
2570	NASDAQ	STAA	Fri, Aug 2, 2002	2.30	2.35	2.20	2.20
2569	NASDAQ	STAA	Thu, Aug 1, 2002	2.45	2.46	2.30	2.30
2568	NASDAQ	STAA	Wed, Jul 31, 2002	2.35	2.65	2.35	2.45
2567	NASDAQ	STAA	Tue, Jul 30, 2002	2.68	2.73	2.35	2.35
2566	NASDAQ	STAA	Mon, Jul 29, 2002	2.83	3.00	2.63	2.63
2565	NASDAQ	STAA	Fri, Jul 26, 2002	3.10	3.10	2.55	2.60
2564	NASDAQ	STAA	Thu, Jul 25, 2002	3.02	3.19	2.99	3.00
2563	NASDAQ	STAA	Wed, Jul 24, 2002	3.25	3.26	2.99	3.05
2562	NASDAQ	STAA	Tue, Jul 23, 2002	3.49	3.49	3.16	3.16
2561	NASDAQ	STAA	Mon, Jul 22, 2002	3.61	3.63	3.61	3.61
2560	NASDAQ	STAA	Fri, Jul 19, 2002	3.80	3.80	3.59	3.70
2559	NASDAQ	STAA	Thu, Jul 18, 2002	3.70	3.97	3.69	3.88
2558	NASDAQ	STAA	Wed, Jul 17, 2002	3.70	4.00	3.51	3.70
2557	NASDAQ	STAA	Tue, Jul 16, 2002	3.31	3.73	3.31	3.58
2556	NASDAQ	STAA	Mon, Jul 15, 2002	3.15	3.45	3.15	3.45
2555	NASDAQ	STAA	Fri, Jul 12, 2002	3.13	3.30	3.13	3.30
2554	NASDAQ	STAA	Thu, Jul 11, 2002	2.96	3.22	2.96	3.22
2553	NASDAQ	STAA	Wed, Jul 10, 2002	2.78	3.10	2.78	2.95
2552	NASDAQ	STAA	Tue, Jul 9, 2002	3.06	3.20	2.78	2.78
2551	NASDAQ	STAA	Mon, Jul 8, 2002	3.15	3.15	2.95	3.05
2550	NASDAQ	STAA	Fri, Jul 5, 2002	3.06	3.29	2.95	3.25
2549	NASDAQ	STAA	Wed, Jul 3, 2002	3.00	3.35	3.00	3.30
2548	NASDAQ	STAA	Tue, Jul 2, 2002	3.65	3.65	2.86	3.08
2547	NASDAQ	STAA	Mon, Jul 1, 2002	4.11	4.20	3.61	3.75
2546	NASDAQ	STAA	Fri, Jun 28, 2002	3.91	4.34	3.91	4.12
2545	NASDAQ	STAA	Thu, Jun 27, 2002	3.91	4.14	3.91	4.09
2544	NASDAQ	STAA	Wed, Jun 26, 2002	3.82	3.98	3.82	3.98
2543	NASDAQ	STAA	Tue, Jun 25, 2002	4.04	4.04	4.00	4.00
2542	NASDAQ	STAA	Mon, Jun 24, 2002	3.90	4.23	3.90	4.23
2541	NASDAQ	STAA	Fri, Jun 21, 2002	3.82	4.15	3.82	4.00
2540	NASDAQ	STAA	Thu, Jun 20, 2002	4.02	4.15	3.90	4.03
2539	NASDAQ	STAA	Wed, Jun 19, 2002	4.20	4.21	3.95	3.95
2538	NASDAQ	STAA	Tue, Jun 18, 2002	4.28	4.38	4.12	4.21
2537	NASDAQ	STAA	Mon, Jun 17, 2002	3.80	4.27	3.75	4.27
2536	NASDAQ	STAA	Fri, Jun 14, 2002	4.01	4.20	3.80	3.80
2535	NASDAQ	STAA	Thu, Jun 13, 2002	4.35	4.35	3.95	4.19
2534	NASDAQ	STAA	Wed, Jun 12, 2002	4.46	4.50	4.40	4.40
2533	NASDAQ	STAA	Tue, Jun 11, 2002	4.58	4.58	4.40	4.50
2532	NASDAQ	STAA	Mon, Jun 10, 2002	4.51	4.69	4.40	4.63
2531	NASDAQ	STAA	Fri, Jun 7, 2002	4.56	4.60	4.55	4.55
2530	NASDAQ	STAA	Thu, Jun 6, 2002	4.93	4.93	4.35	4.55
2529	NASDAQ	STAA	Wed, Jun 5, 2002	4.73	4.90	4.72	4.76
2528	NASDAQ	STAA	Tue, Jun 4, 2002	4.75	4.80	4.68	4.72
2527	NASDAQ	STAA	Mon, Jun 3, 2002	5.10	5.10	4.68	4.68
2526	NASDAQ	STAA	Fri, May 31, 2002	5.18	5.20	4.76	5.06
2525	NASDAQ	STAA	Thu, May 30, 2002	4.69	5.19	4.68	5.19
2524	NASDAQ	STAA	Wed, May 29, 2002	4.45	4.69	4.45	4.69
2523	NASDAQ	STAA	Tue, May 28, 2002	4.65	4.67	4.45	4.50
2522	NASDAQ	STAA	Fri, May 24, 2002	4.45	4.69	4.26	4.69
2521	NASDAQ	STAA	Thu, May 23, 2002	4.40	4.65	4.40	4.55
2520	NASDAQ	STAA	Wed, May 22, 2002	4.79	4.84	4.31	4.69
2519	NASDAQ	STAA	Tue, May 21, 2002	4.75	4.95	4.70	4.80
2518	NASDAQ	STAA	Mon, May 20, 2002	5.10	5.10	4.48	4.90
2517	NASDAQ	STAA	Fri, May 17, 2002	5.35	5.36	5.00	5.23
2516	NASDAQ	STAA	Thu, May 16, 2002	5.40	5.50	5.35	5.40
2515	NASDAQ	STAA	Wed, May 15, 2002	5.48	5.69	5.35	5.36
2514	NASDAQ	STAA	Tue, May 14, 2002	5.43	5.60	5.37	5.48
2513	NASDAQ	STAA	Mon, May 13, 2002	5.50	5.60	5.26	5.45
2512	NASDAQ	STAA	Fri, May 10, 2002	5.20	5.25	5.20	5.25
2511	NASDAQ	STAA	Thu, May 9, 2002	5.55	5.60	5.20	5.20
2510	NASDAQ	STAA	Wed, May 8, 2002	5.55	5.70	5.55	5.55
2509	NASDAQ	STAA	Tue, May 7, 2002	5.44	5.80	5.40	5.55
2508	NASDAQ	STAA	Mon, May 6, 2002	5.76	5.85	5.62	5.62
2507	NASDAQ	STAA	Fri, May 3, 2002	5.58	6.02	5.39	5.75
2506	NASDAQ	STAA	Thu, May 2, 2002	5.25	5.59	5.05	5.45
2505	NASDAQ	STAA	Wed, May 1, 2002	4.95	5.00	4.90	5.00
2504	NASDAQ	STAA	Tue, Apr 30, 2002	5.02	5.20	4.90	4.91
2503	NASDAQ	STAA	Mon, Apr 29, 2002	4.80	4.99	4.67	4.99
2502	NASDAQ	STAA	Fri, Apr 26, 2002	4.70	4.89	4.68	4.85
2501	NASDAQ	STAA	Thu, Apr 25, 2002	4.75	4.75	4.70	4.70
2500	NASDAQ	STAA	Wed, Apr 24, 2002	4.75	4.99	4.65	4.71
2499	NASDAQ	STAA	Tue, Apr 23, 2002	4.85	4.93	4.67	4.71
2498	NASDAQ	STAA	Mon, Apr 22, 2002	5.10	5.20	4.85	4.85
2497	NASDAQ	STAA	Fri, Apr 19, 2002	4.72	5.14	4.72	5.03
2496	NASDAQ	STAA	Thu, Apr 18, 2002	4.75	4.98	4.71	4.88
2495	NASDAQ	STAA	Wed, Apr 17, 2002	4.69	4.75	4.69	4.72
2494	NASDAQ	STAA	Tue, Apr 16, 2002	4.65	4.77	4.62	4.75
2493	NASDAQ	STAA	Mon, Apr 15, 2002	4.64	4.70	4.51	4.65
2492	NASDAQ	STAA	Fri, Apr 12, 2002	4.50	4.69	4.45	4.65
2491	NASDAQ	STAA	Thu, Apr 11, 2002	4.47	4.62	4.47	4.60
2490	NASDAQ	STAA	Wed, Apr 10, 2002	4.45	4.59	4.42	4.53
2489	NASDAQ	STAA	Tue, Apr 9, 2002	4.40	4.40	4.31	4.32
2488	NASDAQ	STAA	Mon, Apr 8, 2002	4.31	4.50	4.30	4.40
2487	NASDAQ	STAA	Fri, Apr 5, 2002	4.41	4.41	4.30	4.30
2486	NASDAQ	STAA	Thu, Apr 4, 2002	4.54	4.61	4.50	4.55
2485	NASDAQ	STAA	Wed, Apr 3, 2002	4.40	4.55	4.40	4.45
2484	NASDAQ	STAA	Tue, Apr 2, 2002	4.25	4.50	4.25	4.46
2483	NASDAQ	STAA	Mon, Apr 1, 2002	4.40	4.60	4.20	4.43
2482	NASDAQ	STAA	Thu, Mar 28, 2002	4.65	4.75	4.47	4.47
2481	NASDAQ	STAA	Wed, Mar 27, 2002	4.50	4.70	4.37	4.56
2480	NASDAQ	STAA	Tue, Mar 26, 2002	4.73	4.73	4.50	4.65
2479	NASDAQ	STAA	Mon, Mar 25, 2002	4.64	4.77	4.54	4.75
2478	NASDAQ	STAA	Fri, Mar 22, 2002	4.59	4.64	4.42	4.54
2477	NASDAQ	STAA	Thu, Mar 21, 2002	4.60	4.60	4.40	4.60
2476	NASDAQ	STAA	Wed, Mar 20, 2002	4.36	4.60	4.33	4.60
2475	NASDAQ	STAA	Tue, Mar 19, 2002	4.50	4.62	4.40	4.41
2474	NASDAQ	STAA	Mon, Mar 18, 2002	4.34	4.70	4.30	4.70
2473	NASDAQ	STAA	Fri, Mar 15, 2002	4.40	4.40	4.33	4.33
2472	NASDAQ	STAA	Thu, Mar 14, 2002	4.55	4.77	4.33	4.38
2471	NASDAQ	STAA	Wed, Mar 13, 2002	4.56	4.56	4.38	4.38
2470	NASDAQ	STAA	Tue, Mar 12, 2002	4.49	4.70	4.40	4.70
2469	NASDAQ	STAA	Mon, Mar 11, 2002	4.42	4.60	4.42	4.60
2468	NASDAQ	STAA	Fri, Mar 8, 2002	4.41	4.62	4.40	4.50
2467	NASDAQ	STAA	Thu, Mar 7, 2002	4.65	4.65	4.23	4.50
2466	NASDAQ	STAA	Wed, Mar 6, 2002	4.57	4.70	4.55	4.64
2465	NASDAQ	STAA	Tue, Mar 5, 2002	4.56	4.60	4.55	4.60
2464	NASDAQ	STAA	Mon, Mar 4, 2002	4.60	4.78	4.60	4.60
2463	NASDAQ	STAA	Fri, Mar 1, 2002	4.65	4.70	4.65	4.65
2462	NASDAQ	STAA	Thu, Feb 28, 2002	4.71	4.80	4.60	4.80
2461	NASDAQ	STAA	Wed, Feb 27, 2002	4.65	4.85	4.64	4.73
2460	NASDAQ	STAA	Tue, Feb 26, 2002	4.85	4.85	4.65	4.80
2459	NASDAQ	STAA	Mon, Feb 25, 2002	4.75	4.84	4.70	4.70
2458	NASDAQ	STAA	Fri, Feb 22, 2002	4.78	4.94	4.60	4.75
2457	NASDAQ	STAA	Thu, Feb 21, 2002	4.80	4.86	4.80	4.83
2456	NASDAQ	STAA	Wed, Feb 20, 2002	4.90	5.09	4.80	4.80
2455	NASDAQ	STAA	Tue, Feb 19, 2002	4.80	5.00	4.80	4.98
2454	NASDAQ	STAA	Fri, Feb 15, 2002	5.00	5.00	4.74	4.75
2453	NASDAQ	STAA	Thu, Feb 14, 2002	4.86	5.44	4.85	4.95
2452	NASDAQ	STAA	Wed, Feb 13, 2002	4.85	4.94	4.85	4.90
2451	NASDAQ	STAA	Tue, Feb 12, 2002	4.75	4.99	4.75	4.95
2450	NASDAQ	STAA	Mon, Feb 11, 2002	4.65	4.97	4.60	4.97
2449	NASDAQ	STAA	Fri, Feb 8, 2002	4.70	4.75	4.60	4.67
2448	NASDAQ	STAA	Thu, Feb 7, 2002	4.47	4.75	4.40	4.65
2447	NASDAQ	STAA	Wed, Feb 6, 2002	4.30	4.60	4.30	4.59
2446	NASDAQ	STAA	Tue, Feb 5, 2002	4.35	4.49	4.33	4.40
2445	NASDAQ	STAA	Mon, Feb 4, 2002	4.65	4.65	4.37	4.37
2444	NASDAQ	STAA	Fri, Feb 1, 2002	4.60	4.62	4.15	4.50
2443	NASDAQ	STAA	Thu, Jan 31, 2002	4.40	4.60	4.40	4.60
2442	NASDAQ	STAA	Wed, Jan 30, 2002	4.42	4.47	4.16	4.35
2441	NASDAQ	STAA	Tue, Jan 29, 2002	4.55	4.55	4.35	4.44
2440	NASDAQ	STAA	Mon, Jan 28, 2002	4.70	4.70	4.45	4.48
2439	NASDAQ	STAA	Fri, Jan 25, 2002	4.79	4.82	4.55	4.55
2438	NASDAQ	STAA	Thu, Jan 24, 2002	5.01	5.01	4.80	4.80
2437	NASDAQ	STAA	Wed, Jan 23, 2002	4.56	5.28	4.56	5.01
2436	NASDAQ	STAA	Tue, Jan 22, 2002	4.40	4.64	4.16	4.53
2435	NASDAQ	STAA	Fri, Jan 18, 2002	4.50	4.55	4.45	4.50
2434	NASDAQ	STAA	Thu, Jan 17, 2002	4.45	4.63	4.45	4.59
2433	NASDAQ	STAA	Wed, Jan 16, 2002	4.65	4.65	4.31	4.50
2432	NASDAQ	STAA	Tue, Jan 15, 2002	4.74	4.90	4.49	4.64
2431	NASDAQ	STAA	Mon, Jan 14, 2002	4.04	4.74	3.90	4.65
2430	NASDAQ	STAA	Fri, Jan 11, 2002	3.86	4.00	3.85	3.90
2429	NASDAQ	STAA	Thu, Jan 10, 2002	3.95	4.09	3.67	3.90
2428	NASDAQ	STAA	Wed, Jan 9, 2002	3.79	3.93	3.75	3.85
2427	NASDAQ	STAA	Tue, Jan 8, 2002	3.72	3.80	3.65	3.75
2426	NASDAQ	STAA	Mon, Jan 7, 2002	3.67	3.74	3.50	3.68
2425	NASDAQ	STAA	Fri, Jan 4, 2002	3.66	3.85	3.66	3.75
2424	NASDAQ	STAA	Thu, Jan 3, 2002	3.82	3.82	3.66	3.82
2423	NASDAQ	STAA	Wed, Jan 2, 2002	3.55	3.96	3.55	3.81
2422	NASDAQ	STAA	Mon, Dec 31, 2001	3.51	3.90	3.50	3.85
2421	NASDAQ	STAA	Fri, Dec 28, 2001	3.11	3.78	3.08	3.78
2420	NASDAQ	STAA	Thu, Dec 27, 2001	3.12	3.22	3.05	3.15
2419	NASDAQ	STAA	Wed, Dec 26, 2001	3.00	3.10	3.00	3.10
2418	NASDAQ	STAA	Mon, Dec 24, 2001	3.09	3.10	2.99	3.05
2417	NASDAQ	STAA	Fri, Dec 21, 2001	3.09	3.25	3.04	3.06
2416	NASDAQ	STAA	Thu, Dec 20, 2001	3.10	3.19	3.00	3.06
2415	NASDAQ	STAA	Wed, Dec 19, 2001	3.10	3.50	3.05	3.10
2414	NASDAQ	STAA	Tue, Dec 18, 2001	3.39	3.40	3.10	3.14
2413	NASDAQ	STAA	Mon, Dec 17, 2001	3.30	3.35	3.25	3.29
2412	NASDAQ	STAA	Fri, Dec 14, 2001	3.25	3.37	3.25	3.32
2411	NASDAQ	STAA	Thu, Dec 13, 2001	3.29	3.32	3.25	3.32
2410	NASDAQ	STAA	Wed, Dec 12, 2001	3.52	3.62	3.28	3.29
2409	NASDAQ	STAA	Tue, Dec 11, 2001	3.75	3.90	3.50	3.51
2408	NASDAQ	STAA	Mon, Dec 10, 2001	3.82	3.90	3.80	3.85
2407	NASDAQ	STAA	Fri, Dec 7, 2001	3.88	3.91	3.82	3.85
2406	NASDAQ	STAA	Thu, Dec 6, 2001	3.95	4.03	3.80	3.89
2405	NASDAQ	STAA	Wed, Dec 5, 2001	4.00	4.02	3.79	3.79
2404	NASDAQ	STAA	Tue, Dec 4, 2001	3.99	4.00	3.96	3.99
2403	NASDAQ	STAA	Mon, Dec 3, 2001	3.98	4.04	3.90	3.97
2402	NASDAQ	STAA	Fri, Nov 30, 2001	3.98	4.25	3.87	4.25
2401	NASDAQ	STAA	Thu, Nov 29, 2001	3.91	4.10	3.91	4.09
2400	NASDAQ	STAA	Wed, Nov 28, 2001	4.06	4.06	3.90	3.99
2399	NASDAQ	STAA	Tue, Nov 27, 2001	4.00	4.25	3.90	4.05
2398	NASDAQ	STAA	Mon, Nov 26, 2001	3.64	4.00	3.60	4.00
2397	NASDAQ	STAA	Fri, Nov 23, 2001	3.39	3.47	3.30	3.47
2396	NASDAQ	STAA	Wed, Nov 21, 2001	3.30	3.40	3.25	3.40
2395	NASDAQ	STAA	Tue, Nov 20, 2001	3.35	3.42	3.25	3.40
2394	NASDAQ	STAA	Mon, Nov 19, 2001	3.23	3.40	3.23	3.39
2393	NASDAQ	STAA	Fri, Nov 16, 2001	3.23	3.42	3.23	3.40
2392	NASDAQ	STAA	Thu, Nov 15, 2001	3.20	3.33	3.20	3.28
2391	NASDAQ	STAA	Wed, Nov 14, 2001	3.52	3.52	3.22	3.22
2390	NASDAQ	STAA	Tue, Nov 13, 2001	3.64	3.98	3.22	3.43
2389	NASDAQ	STAA	Mon, Nov 12, 2001	3.13	3.62	3.13	3.55
2388	NASDAQ	STAA	Fri, Nov 9, 2001	3.13	3.18	3.13	3.18
2387	NASDAQ	STAA	Thu, Nov 8, 2001	3.15	3.30	3.14	3.14
2386	NASDAQ	STAA	Wed, Nov 7, 2001	3.10	3.28	3.10	3.20
2385	NASDAQ	STAA	Tue, Nov 6, 2001	3.00	3.18	3.00	3.09
2384	NASDAQ	STAA	Mon, Nov 5, 2001	3.04	3.06	2.95	3.02
2383	NASDAQ	STAA	Fri, Nov 2, 2001	3.00	3.03	3.00	3.00
2382	NASDAQ	STAA	Thu, Nov 1, 2001	2.97	3.05	2.90	3.01
2381	NASDAQ	STAA	Wed, Oct 31, 2001	2.85	3.05	2.85	3.03
2380	NASDAQ	STAA	Tue, Oct 30, 2001	2.98	2.98	2.80	2.85
2379	NASDAQ	STAA	Mon, Oct 29, 2001	2.96	3.14	2.96	3.05
2378	NASDAQ	STAA	Fri, Oct 26, 2001	2.76	3.10	2.69	3.00
2377	NASDAQ	STAA	Thu, Oct 25, 2001	3.01	3.01	2.62	2.66
2376	NASDAQ	STAA	Wed, Oct 24, 2001	3.56	3.57	3.00	3.01
2375	NASDAQ	STAA	Tue, Oct 23, 2001	3.23	3.75	3.23	3.50
2374	NASDAQ	STAA	Mon, Oct 22, 2001	2.85	3.15	2.85	3.10
2373	NASDAQ	STAA	Fri, Oct 19, 2001	2.61	2.95	2.61	2.86
2372	NASDAQ	STAA	Thu, Oct 18, 2001	2.51	2.65	2.51	2.64
2371	NASDAQ	STAA	Wed, Oct 17, 2001	2.35	2.67	2.35	2.52
2370	NASDAQ	STAA	Tue, Oct 16, 2001	2.49	2.49	2.28	2.30
2369	NASDAQ	STAA	Mon, Oct 15, 2001	2.35	2.60	2.31	2.40
2368	NASDAQ	STAA	Fri, Oct 12, 2001	2.05	2.36	2.05	2.30
2367	NASDAQ	STAA	Thu, Oct 11, 2001	2.20	2.35	2.13	2.15
2366	NASDAQ	STAA	Wed, Oct 10, 2001	2.44	2.44	2.10	2.10
2365	NASDAQ	STAA	Tue, Oct 9, 2001	2.06	2.06	2.01	2.05
2364	NASDAQ	STAA	Mon, Oct 8, 2001	2.05	2.07	1.99	1.99
2363	NASDAQ	STAA	Fri, Oct 5, 2001	2.20	2.20	2.06	2.06
2362	NASDAQ	STAA	Thu, Oct 4, 2001	2.00	2.27	2.00	2.12
2361	NASDAQ	STAA	Wed, Oct 3, 2001	1.90	2.09	1.86	2.03
2360	NASDAQ	STAA	Tue, Oct 2, 2001	1.77	1.94	1.70	1.91
2359	NASDAQ	STAA	Mon, Oct 1, 2001	1.85	2.04	1.75	1.90
2358	NASDAQ	STAA	Fri, Sep 28, 2001	1.80	2.10	1.70	2.10
2357	NASDAQ	STAA	Thu, Sep 27, 2001	2.10	2.10	1.56	1.90
2356	NASDAQ	STAA	Wed, Sep 26, 2001	2.25	2.25	2.05	2.06
2355	NASDAQ	STAA	Tue, Sep 25, 2001	2.51	2.51	2.06	2.34
2354	NASDAQ	STAA	Mon, Sep 24, 2001	2.00	2.69	2.00	2.46
2353	NASDAQ	STAA	Fri, Sep 21, 2001	1.81	2.09	1.81	2.00
2352	NASDAQ	STAA	Thu, Sep 20, 2001	1.55	2.09	1.55	2.00
2351	NASDAQ	STAA	Wed, Sep 19, 2001	1.90	2.00	1.66	1.69
2350	NASDAQ	STAA	Tue, Sep 18, 2001	2.36	2.37	1.86	2.00
2349	NASDAQ	STAA	Mon, Sep 17, 2001	2.70	2.71	2.36	2.40
2348	NASDAQ	STAA	Mon, Sep 10, 2001	2.75	2.90	2.70	2.72
2347	NASDAQ	STAA	Fri, Sep 7, 2001	2.90	3.00	2.81	2.87
2346	NASDAQ	STAA	Thu, Sep 6, 2001	3.30	3.30	2.70	2.75
2345	NASDAQ	STAA	Wed, Sep 5, 2001	3.15	3.28	3.15	3.21
2344	NASDAQ	STAA	Tue, Sep 4, 2001	3.32	3.32	3.10	3.25
2343	NASDAQ	STAA	Fri, Aug 31, 2001	3.20	3.33	3.20	3.32
2342	NASDAQ	STAA	Thu, Aug 30, 2001	3.37	3.39	3.12	3.17
2341	NASDAQ	STAA	Wed, Aug 29, 2001	3.33	3.41	3.32	3.37
2340	NASDAQ	STAA	Tue, Aug 28, 2001	3.37	3.43	3.32	3.33
2339	NASDAQ	STAA	Mon, Aug 27, 2001	3.43	3.44	3.38	3.38
2338	NASDAQ	STAA	Fri, Aug 24, 2001	3.40	3.50	3.25	3.46
2337	NASDAQ	STAA	Thu, Aug 23, 2001	3.45	3.50	3.40	3.45
2336	NASDAQ	STAA	Wed, Aug 22, 2001	3.45	3.50	3.44	3.45
2335	NASDAQ	STAA	Tue, Aug 21, 2001	3.46	3.60	3.36	3.46
2334	NASDAQ	STAA	Mon, Aug 20, 2001	3.40	3.56	3.40	3.52
2333	NASDAQ	STAA	Fri, Aug 17, 2001	3.25	3.41	3.20	3.37
2332	NASDAQ	STAA	Thu, Aug 16, 2001	3.36	3.37	3.03	3.24
2331	NASDAQ	STAA	Wed, Aug 15, 2001	3.54	3.54	3.31	3.36
2330	NASDAQ	STAA	Tue, Aug 14, 2001	3.54	3.74	3.45	3.54
2329	NASDAQ	STAA	Mon, Aug 13, 2001	3.37	3.74	3.37	3.69
2328	NASDAQ	STAA	Fri, Aug 10, 2001	3.35	3.51	3.35	3.40
2327	NASDAQ	STAA	Thu, Aug 9, 2001	3.26	3.50	3.25	3.35
2326	NASDAQ	STAA	Wed, Aug 8, 2001	3.85	3.85	3.26	3.33
2325	NASDAQ	STAA	Tue, Aug 7, 2001	3.93	3.95	3.71	3.71
2324	NASDAQ	STAA	Mon, Aug 6, 2001	3.90	3.98	3.89	3.93
2323	NASDAQ	STAA	Fri, Aug 3, 2001	3.90	3.90	3.85	3.88
2322	NASDAQ	STAA	Thu, Aug 2, 2001	3.99	4.00	3.86	3.90
2321	NASDAQ	STAA	Wed, Aug 1, 2001	3.90	4.02	3.89	3.97
2320	NASDAQ	STAA	Tue, Jul 31, 2001	4.02	4.02	3.80	3.90
2319	NASDAQ	STAA	Mon, Jul 30, 2001	4.12	4.15	3.89	4.00
2318	NASDAQ	STAA	Fri, Jul 27, 2001	3.99	4.12	3.95	4.12
2317	NASDAQ	STAA	Thu, Jul 26, 2001	3.90	3.95	3.85	3.95
2316	NASDAQ	STAA	Wed, Jul 25, 2001	3.98	3.99	3.82	3.90
2315	NASDAQ	STAA	Tue, Jul 24, 2001	3.90	3.99	3.85	3.85
2314	NASDAQ	STAA	Mon, Jul 23, 2001	4.10	4.10	3.85	4.00
2313	NASDAQ	STAA	Fri, Jul 20, 2001	4.06	4.20	4.00	4.20
2312	NASDAQ	STAA	Thu, Jul 19, 2001	4.15	4.25	4.00	4.12
2311	NASDAQ	STAA	Wed, Jul 18, 2001	4.21	4.24	4.12	4.12
2310	NASDAQ	STAA	Tue, Jul 17, 2001	4.41	4.55	4.20	4.25
2309	NASDAQ	STAA	Mon, Jul 16, 2001	4.74	5.25	4.43	4.50
2308	NASDAQ	STAA	Fri, Jul 13, 2001	4.50	4.59	4.39	4.55
2307	NASDAQ	STAA	Thu, Jul 12, 2001	3.86	4.55	3.85	4.31
2306	NASDAQ	STAA	Wed, Jul 11, 2001	3.95	4.05	3.75	4.05
2305	NASDAQ	STAA	Tue, Jul 10, 2001	4.50	4.50	3.80	3.81
2304	NASDAQ	STAA	Mon, Jul 9, 2001	4.40	4.60	4.40	4.50
2303	NASDAQ	STAA	Fri, Jul 6, 2001	4.58	4.60	4.34	4.39
2302	NASDAQ	STAA	Thu, Jul 5, 2001	4.59	4.73	4.42	4.56
2301	NASDAQ	STAA	Tue, Jul 3, 2001	4.78	4.78	4.58	4.73
2300	NASDAQ	STAA	Mon, Jul 2, 2001	4.73	4.83	4.40	4.71
2299	NASDAQ	STAA	Fri, Jun 29, 2001	4.31	5.00	4.14	4.83
2298	NASDAQ	STAA	Thu, Jun 28, 2001	4.03	4.54	4.03	4.54
2297	NASDAQ	STAA	Wed, Jun 27, 2001	3.81	4.05	3.80	4.02
2296	NASDAQ	STAA	Tue, Jun 26, 2001	3.86	3.90	3.75	3.85
2295	NASDAQ	STAA	Mon, Jun 25, 2001	3.86	3.96	3.80	3.80
2294	NASDAQ	STAA	Fri, Jun 22, 2001	4.00	4.03	3.85	3.88
2293	NASDAQ	STAA	Thu, Jun 21, 2001	4.02	4.03	3.85	4.01
2292	NASDAQ	STAA	Wed, Jun 20, 2001	3.88	4.03	3.65	3.94
2291	NASDAQ	STAA	Tue, Jun 19, 2001	4.03	4.03	3.75	3.80
2290	NASDAQ	STAA	Mon, Jun 18, 2001	4.45	4.45	3.88	4.03
2289	NASDAQ	STAA	Fri, Jun 15, 2001	4.59	4.63	4.30	4.45
2288	NASDAQ	STAA	Thu, Jun 14, 2001	4.86	4.90	4.54	4.61
2287	NASDAQ	STAA	Wed, Jun 13, 2001	5.00	5.00	4.74	4.86
2286	NASDAQ	STAA	Tue, Jun 12, 2001	5.43	5.44	4.90	5.18
2285	NASDAQ	STAA	Mon, Jun 11, 2001	4.97	5.50	4.90	5.45
2284	NASDAQ	STAA	Fri, Jun 8, 2001	4.94	5.02	4.86	4.93
2283	NASDAQ	STAA	Thu, Jun 7, 2001	4.55	4.94	4.50	4.94
2282	NASDAQ	STAA	Wed, Jun 6, 2001	4.15	4.59	4.15	4.56
2281	NASDAQ	STAA	Tue, Jun 5, 2001	3.60	4.15	3.60	4.10
2280	NASDAQ	STAA	Mon, Jun 4, 2001	3.39	3.60	3.39	3.58
2279	NASDAQ	STAA	Fri, Jun 1, 2001	3.46	3.47	3.39	3.47
2278	NASDAQ	STAA	Thu, May 31, 2001	3.26	3.46	3.26	3.40
2277	NASDAQ	STAA	Wed, May 30, 2001	3.40	3.44	3.25	3.26
2276	NASDAQ	STAA	Tue, May 29, 2001	3.50	3.51	3.47	3.47
2275	NASDAQ	STAA	Fri, May 25, 2001	3.55	3.59	3.45	3.49
2274	NASDAQ	STAA	Thu, May 24, 2001	3.52	3.83	3.48	3.60
2273	NASDAQ	STAA	Wed, May 23, 2001	3.72	3.86	3.48	3.52
2272	NASDAQ	STAA	Tue, May 22, 2001	3.99	4.00	3.75	3.75
2271	NASDAQ	STAA	Mon, May 21, 2001	4.02	4.07	3.90	3.93
2270	NASDAQ	STAA	Fri, May 18, 2001	4.03	4.15	3.95	4.02
2269	NASDAQ	STAA	Thu, May 17, 2001	4.04	4.06	4.02	4.06
2268	NASDAQ	STAA	Wed, May 16, 2001	4.11	4.12	4.00	4.03
2267	NASDAQ	STAA	Tue, May 15, 2001	4.16	4.17	4.10	4.11
2266	NASDAQ	STAA	Mon, May 14, 2001	4.50	4.58	4.09	4.15
2265	NASDAQ	STAA	Fri, May 11, 2001	4.60	4.60	4.48	4.54
2264	NASDAQ	STAA	Thu, May 10, 2001	4.65	4.83	4.46	4.57
2263	NASDAQ	STAA	Wed, May 9, 2001	4.64	4.65	4.48	4.50
2262	NASDAQ	STAA	Tue, May 8, 2001	4.35	4.61	4.30	4.44
2261	NASDAQ	STAA	Mon, May 7, 2001	4.50	4.50	4.30	4.35
2260	NASDAQ	STAA	Fri, May 4, 2001	4.60	4.69	4.45	4.49
2259	NASDAQ	STAA	Thu, May 3, 2001	4.40	5.12	4.40	4.60
2258	NASDAQ	STAA	Wed, May 2, 2001	4.28	4.50	4.20	4.40
2257	NASDAQ	STAA	Tue, May 1, 2001	4.23	4.30	4.15	4.29
2256	NASDAQ	STAA	Mon, Apr 30, 2001	4.06	4.25	4.01	4.15
2255	NASDAQ	STAA	Fri, Apr 27, 2001	3.89	4.01	3.75	3.99
2254	NASDAQ	STAA	Thu, Apr 26, 2001	3.60	3.88	3.60	3.85
2253	NASDAQ	STAA	Wed, Apr 25, 2001	3.60	3.77	3.44	3.65
2252	NASDAQ	STAA	Tue, Apr 24, 2001	3.76	3.76	3.50	3.55
2251	NASDAQ	STAA	Mon, Apr 23, 2001	3.05	4.40	3.04	3.70
2250	NASDAQ	STAA	Fri, Apr 20, 2001	3.03	3.10	3.00	3.06
2249	NASDAQ	STAA	Thu, Apr 19, 2001	2.59	3.24	2.38	3.00
2248	NASDAQ	STAA	Wed, Apr 18, 2001	3.16	3.40	2.00	2.08
2247	NASDAQ	STAA	Tue, Apr 17, 2001	3.20	3.35	3.07	3.15
2246	NASDAQ	STAA	Mon, Apr 16, 2001	3.50	3.60	3.12	3.20
2245	NASDAQ	STAA	Thu, Apr 12, 2001	3.84	3.88	3.44	3.50
2244	NASDAQ	STAA	Wed, Apr 11, 2001	3.90	3.90	3.83	3.86
2243	NASDAQ	STAA	Tue, Apr 10, 2001	3.89	3.91	3.75	3.91
2242	NASDAQ	STAA	Mon, Apr 9, 2001	3.99	4.00	3.70	3.78
2241	NASDAQ	STAA	Fri, Apr 6, 2001	4.06	4.13	3.50	4.06
2240	NASDAQ	STAA	Thu, Apr 5, 2001	4.56	4.56	3.75	4.00
2239	NASDAQ	STAA	Wed, Apr 4, 2001	3.88	3.97	3.50	3.53
2238	NASDAQ	STAA	Tue, Apr 3, 2001	3.72	3.97	3.69	3.88
2237	NASDAQ	STAA	Mon, Apr 2, 2001	4.41	4.41	3.75	3.81
2236	NASDAQ	STAA	Fri, Mar 30, 2001	4.13	4.50	3.94	4.28
2235	NASDAQ	STAA	Thu, Mar 29, 2001	4.13	4.13	3.81	4.00
2234	NASDAQ	STAA	Wed, Mar 28, 2001	4.06	4.13	4.00	4.00
2233	NASDAQ	STAA	Tue, Mar 27, 2001	4.16	4.22	3.81	3.88
2232	NASDAQ	STAA	Mon, Mar 26, 2001	4.56	4.56	4.09	4.22
2231	NASDAQ	STAA	Fri, Mar 23, 2001	4.50	4.50	4.00	4.50
2230	NASDAQ	STAA	Thu, Mar 22, 2001	4.53	4.69	4.00	4.22
2229	NASDAQ	STAA	Wed, Mar 21, 2001	4.63	4.75	3.56	4.25
2228	NASDAQ	STAA	Tue, Mar 20, 2001	6.44	6.44	6.13	6.38
2227	NASDAQ	STAA	Mon, Mar 19, 2001	6.25	6.44	6.16	6.34
2226	NASDAQ	STAA	Fri, Mar 16, 2001	6.48	6.59	6.00	6.25
2225	NASDAQ	STAA	Thu, Mar 15, 2001	7.38	7.38	6.00	6.47
2224	NASDAQ	STAA	Wed, Mar 14, 2001	7.75	8.00	7.06	7.28
2223	NASDAQ	STAA	Tue, Mar 13, 2001	8.75	8.81	7.88	8.22
2222	NASDAQ	STAA	Mon, Mar 12, 2001	9.00	9.25	8.75	8.75
2221	NASDAQ	STAA	Fri, Mar 9, 2001	9.00	9.38	8.75	9.00
2220	NASDAQ	STAA	Thu, Mar 8, 2001	8.48	9.38	8.25	9.38
2219	NASDAQ	STAA	Wed, Mar 7, 2001	8.00	8.34	8.00	8.25
2218	NASDAQ	STAA	Tue, Mar 6, 2001	8.06	8.19	7.66	8.09
2217	NASDAQ	STAA	Mon, Mar 5, 2001	8.38	8.39	8.00	8.00
2216	NASDAQ	STAA	Fri, Mar 2, 2001	8.38	8.63	8.13	8.38
2215	NASDAQ	STAA	Thu, Mar 1, 2001	8.75	8.81	8.31	8.50
2214	NASDAQ	STAA	Wed, Feb 28, 2001	9.50	9.56	8.63	9.00
2213	NASDAQ	STAA	Tue, Feb 27, 2001	9.25	9.25	8.50	8.63
2212	NASDAQ	STAA	Mon, Feb 26, 2001	9.50	9.50	9.13	9.23
2211	NASDAQ	STAA	Fri, Feb 23, 2001	9.50	9.63	8.38	9.50
2210	NASDAQ	STAA	Thu, Feb 22, 2001	9.50	9.75	9.38	9.63
2209	NASDAQ	STAA	Wed, Feb 21, 2001	9.81	9.84	9.44	9.50
2208	NASDAQ	STAA	Tue, Feb 20, 2001	10.00	10.00	9.88	9.97
2207	NASDAQ	STAA	Fri, Feb 16, 2001	10.19	10.19	9.88	9.88
2206	NASDAQ	STAA	Thu, Feb 15, 2001	9.77	10.19	9.77	10.19
2205	NASDAQ	STAA	Wed, Feb 14, 2001	10.00	10.00	9.50	9.75
2204	NASDAQ	STAA	Tue, Feb 13, 2001	10.06	10.50	9.88	10.13
2203	NASDAQ	STAA	Mon, Feb 12, 2001	9.81	10.06	9.75	10.00
2202	NASDAQ	STAA	Fri, Feb 9, 2001	10.48	10.48	9.81	9.88
2201	NASDAQ	STAA	Thu, Feb 8, 2001	10.63	10.94	10.00	10.25
2200	NASDAQ	STAA	Wed, Feb 7, 2001	10.13	11.38	10.06	10.50
2199	NASDAQ	STAA	Tue, Feb 6, 2001	10.00	10.25	9.75	10.25
2198	NASDAQ	STAA	Mon, Feb 5, 2001	10.06	10.06	9.75	9.88
2197	NASDAQ	STAA	Fri, Feb 2, 2001	10.00	10.44	9.75	9.81
2196	NASDAQ	STAA	Thu, Feb 1, 2001	9.88	10.00	9.50	9.88
2195	NASDAQ	STAA	Wed, Jan 31, 2001	10.00	10.38	9.81	9.81
2194	NASDAQ	STAA	Tue, Jan 30, 2001	10.88	10.88	9.63	9.88
2193	NASDAQ	STAA	Mon, Jan 29, 2001	10.23	10.88	10.13	10.88
2192	NASDAQ	STAA	Fri, Jan 26, 2001	9.77	10.25	9.75	10.06
2191	NASDAQ	STAA	Thu, Jan 25, 2001	9.77	9.88	9.50	9.69
2190	NASDAQ	STAA	Wed, Jan 24, 2001	10.13	10.13	9.75	9.88
2189	NASDAQ	STAA	Tue, Jan 23, 2001	10.56	10.56	10.00	10.13
2188	NASDAQ	STAA	Mon, Jan 22, 2001	10.05	10.06	9.75	10.00
2187	NASDAQ	STAA	Fri, Jan 19, 2001	10.38	10.56	9.81	10.00
2186	NASDAQ	STAA	Thu, Jan 18, 2001	12.06	12.06	10.19	10.25
2185	NASDAQ	STAA	Wed, Jan 17, 2001	11.75	12.25	11.75	12.00
2184	NASDAQ	STAA	Tue, Jan 16, 2001	12.38	12.38	11.63	11.63
2183	NASDAQ	STAA	Fri, Jan 12, 2001	12.75	13.06	12.13	12.19
2182	NASDAQ	STAA	Thu, Jan 11, 2001	11.13	13.31	11.13	12.69
2181	NASDAQ	STAA	Wed, Jan 10, 2001	11.44	11.56	11.13	11.25
2180	NASDAQ	STAA	Tue, Jan 9, 2001	11.38	11.63	11.38	11.44
2179	NASDAQ	STAA	Mon, Jan 8, 2001	12.52	12.88	11.13	11.25
2178	NASDAQ	STAA	Fri, Jan 5, 2001	13.13	13.88	12.50	12.50
2177	NASDAQ	STAA	Thu, Jan 4, 2001	12.14	13.06	11.88	12.88
2176	NASDAQ	STAA	Wed, Jan 3, 2001	12.50	12.69	11.50	12.13
2175	NASDAQ	STAA	Tue, Jan 2, 2001	12.64	13.38	11.94	12.88
2174	NASDAQ	STAA	Fri, Dec 29, 2000	12.75	12.88	12.38	12.56
2173	NASDAQ	STAA	Thu, Dec 28, 2000	12.50	12.88	12.25	12.50
2172	NASDAQ	STAA	Wed, Dec 27, 2000	12.06	12.50	11.88	12.50
2171	NASDAQ	STAA	Tue, Dec 26, 2000	12.19	12.75	11.75	12.00
2170	NASDAQ	STAA	Fri, Dec 22, 2000	12.75	13.25	12.25	12.25
2169	NASDAQ	STAA	Thu, Dec 21, 2000	10.56	12.88	10.50	12.75
2168	NASDAQ	STAA	Wed, Dec 20, 2000	11.00	12.00	10.75	11.13
2167	NASDAQ	STAA	Tue, Dec 19, 2000	12.81	12.94	11.13	11.25
2166	NASDAQ	STAA	Mon, Dec 18, 2000	14.88	15.13	12.50	13.25
2165	NASDAQ	STAA	Fri, Dec 15, 2000	15.13	15.19	14.88	15.13
2164	NASDAQ	STAA	Thu, Dec 14, 2000	14.94	15.25	14.88	15.25
2163	NASDAQ	STAA	Wed, Dec 13, 2000	15.19	15.20	15.00	15.00
2162	NASDAQ	STAA	Tue, Dec 12, 2000	15.19	15.50	14.75	15.19
2161	NASDAQ	STAA	Mon, Dec 11, 2000	14.88	15.13	14.44	15.13
2160	NASDAQ	STAA	Fri, Dec 8, 2000	14.78	15.06	14.25	15.06
2159	NASDAQ	STAA	Thu, Dec 7, 2000	14.44	14.88	14.38	14.88
2158	NASDAQ	STAA	Wed, Dec 6, 2000	15.02	15.06	14.42	14.44
2157	NASDAQ	STAA	Tue, Dec 5, 2000	14.88	15.20	14.50	15.06
2156	NASDAQ	STAA	Mon, Dec 4, 2000	13.88	15.50	13.88	15.25
2155	NASDAQ	STAA	Fri, Dec 1, 2000	13.75	14.69	13.75	14.00
2154	NASDAQ	STAA	Thu, Nov 30, 2000	14.44	14.44	13.50	13.88
2153	NASDAQ	STAA	Wed, Nov 29, 2000	14.19	14.94	14.19	14.75
2152	NASDAQ	STAA	Tue, Nov 28, 2000	14.13	14.50	13.88	14.50
2151	NASDAQ	STAA	Mon, Nov 27, 2000	14.00	14.00	13.75	14.00
2150	NASDAQ	STAA	Fri, Nov 24, 2000	13.81	14.13	13.50	14.13
2149	NASDAQ	STAA	Wed, Nov 22, 2000	14.00	14.00	13.50	14.00
2148	NASDAQ	STAA	Tue, Nov 21, 2000	14.13	14.13	13.63	14.00
2147	NASDAQ	STAA	Mon, Nov 20, 2000	13.88	14.25	13.63	14.13
2146	NASDAQ	STAA	Fri, Nov 17, 2000	14.88	14.88	13.75	14.00
2145	NASDAQ	STAA	Thu, Nov 16, 2000	15.00	15.13	14.50	14.75
2144	NASDAQ	STAA	Wed, Nov 15, 2000	15.00	15.25	14.88	15.00
2143	NASDAQ	STAA	Tue, Nov 14, 2000	14.50	14.94	14.50	14.75
2142	NASDAQ	STAA	Mon, Nov 13, 2000	15.00	15.00	13.75	14.50
2141	NASDAQ	STAA	Fri, Nov 10, 2000	14.75	15.31	14.69	14.89
2140	NASDAQ	STAA	Thu, Nov 9, 2000	16.13	16.19	14.56	14.81
2139	NASDAQ	STAA	Wed, Nov 8, 2000	16.13	17.25	15.63	15.75
2138	NASDAQ	STAA	Tue, Nov 7, 2000	16.00	16.25	15.69	16.06
2137	NASDAQ	STAA	Mon, Nov 6, 2000	15.94	16.00	15.63	15.75
2136	NASDAQ	STAA	Fri, Nov 3, 2000	16.48	16.48	15.50	15.75
2135	NASDAQ	STAA	Thu, Nov 2, 2000	15.88	16.75	15.63	16.50
2134	NASDAQ	STAA	Wed, Nov 1, 2000	15.69	15.88	15.56	15.75
2133	NASDAQ	STAA	Tue, Oct 31, 2000	15.88	16.00	15.63	15.75
2132	NASDAQ	STAA	Mon, Oct 30, 2000	16.00	16.00	15.63	15.75
2131	NASDAQ	STAA	Fri, Oct 27, 2000	15.94	16.25	15.88	16.00
2130	NASDAQ	STAA	Thu, Oct 26, 2000	15.63	16.00	15.63	15.75
2129	NASDAQ	STAA	Wed, Oct 25, 2000	16.88	16.88	15.75	15.75
2128	NASDAQ	STAA	Tue, Oct 24, 2000	16.88	17.00	16.88	16.88
2127	NASDAQ	STAA	Mon, Oct 23, 2000	17.00	17.06	16.75	17.00
2126	NASDAQ	STAA	Fri, Oct 20, 2000	17.38	17.38	16.88	17.00
2125	NASDAQ	STAA	Thu, Oct 19, 2000	16.23	17.13	15.88	17.00
2124	NASDAQ	STAA	Wed, Oct 18, 2000	15.31	15.75	15.25	15.75
2123	NASDAQ	STAA	Tue, Oct 17, 2000	14.88	15.63	14.63	15.63
2122	NASDAQ	STAA	Mon, Oct 16, 2000	15.00	15.38	14.81	15.31
2121	NASDAQ	STAA	Fri, Oct 13, 2000	14.20	15.38	14.19	15.13
2120	NASDAQ	STAA	Thu, Oct 12, 2000	15.19	15.31	14.25	14.38
2119	NASDAQ	STAA	Wed, Oct 11, 2000	15.75	15.75	15.19	15.44
2118	NASDAQ	STAA	Tue, Oct 10, 2000	15.73	16.00	15.63	15.75
2117	NASDAQ	STAA	Mon, Oct 9, 2000	16.00	16.25	15.00	15.56
2116	NASDAQ	STAA	Fri, Oct 6, 2000	17.00	17.00	16.00	16.25
2115	NASDAQ	STAA	Thu, Oct 5, 2000	17.38	17.50	17.00	17.25
2114	NASDAQ	STAA	Wed, Oct 4, 2000	17.02	17.50	16.81	17.44
2113	NASDAQ	STAA	Tue, Oct 3, 2000	17.84	18.25	17.19	17.25
2112	NASDAQ	STAA	Mon, Oct 2, 2000	17.50	18.88	17.25	18.00
2111	NASDAQ	STAA	Fri, Sep 29, 2000	16.69	17.31	16.56	17.31
2110	NASDAQ	STAA	Thu, Sep 28, 2000	16.31	16.81	15.88	16.38
2109	NASDAQ	STAA	Wed, Sep 27, 2000	16.06	16.19	15.88	16.19
2108	NASDAQ	STAA	Tue, Sep 26, 2000	16.69	16.69	16.06	16.06
2107	NASDAQ	STAA	Mon, Sep 25, 2000	16.75	17.00	16.44	16.81
2106	NASDAQ	STAA	Fri, Sep 22, 2000	16.13	16.94	15.88	16.94
2105	NASDAQ	STAA	Thu, Sep 21, 2000	16.25	16.50	16.13	16.13
2104	NASDAQ	STAA	Wed, Sep 20, 2000	16.50	16.63	15.88	16.38
2103	NASDAQ	STAA	Tue, Sep 19, 2000	15.25	16.88	15.25	16.38
2102	NASDAQ	STAA	Mon, Sep 18, 2000	15.75	15.75	15.13	15.56
2101	NASDAQ	STAA	Fri, Sep 15, 2000	16.00	16.13	15.63	15.88
2100	NASDAQ	STAA	Thu, Sep 14, 2000	16.72	17.00	16.00	16.00
2099	NASDAQ	STAA	Wed, Sep 13, 2000	17.00	17.00	16.00	16.31
2098	NASDAQ	STAA	Tue, Sep 12, 2000	16.06	17.38	16.06	17.00
2097	NASDAQ	STAA	Mon, Sep 11, 2000	15.94	16.25	15.63	16.25
2096	NASDAQ	STAA	Fri, Sep 8, 2000	16.13	16.31	15.88	16.00
2095	NASDAQ	STAA	Thu, Sep 7, 2000	16.69	16.75	16.13	16.69
2094	NASDAQ	STAA	Wed, Sep 6, 2000	16.63	16.81	16.38	16.75
2093	NASDAQ	STAA	Tue, Sep 5, 2000	17.00	17.31	16.13	16.63
2092	NASDAQ	STAA	Fri, Sep 1, 2000	16.75	17.75	16.56	16.81
2091	NASDAQ	STAA	Thu, Aug 31, 2000	15.25	16.75	15.00	16.69
2090	NASDAQ	STAA	Wed, Aug 30, 2000	14.94	15.63	14.75	15.13
2089	NASDAQ	STAA	Tue, Aug 29, 2000	14.50	15.00	14.38	15.00
2088	NASDAQ	STAA	Mon, Aug 28, 2000	14.44	14.88	14.44	14.50
2087	NASDAQ	STAA	Fri, Aug 25, 2000	14.81	14.88	14.44	14.50
2086	NASDAQ	STAA	Thu, Aug 24, 2000	13.69	15.00	13.69	14.81
2085	NASDAQ	STAA	Wed, Aug 23, 2000	13.50	13.63	13.38	13.56
2084	NASDAQ	STAA	Tue, Aug 22, 2000	13.44	13.75	13.44	13.44
2083	NASDAQ	STAA	Mon, Aug 21, 2000	13.44	13.63	13.38	13.44
2082	NASDAQ	STAA	Fri, Aug 18, 2000	13.38	13.63	13.38	13.38
2081	NASDAQ	STAA	Thu, Aug 17, 2000	13.50	13.56	13.38	13.56
2080	NASDAQ	STAA	Wed, Aug 16, 2000	13.38	13.63	13.38	13.56
2079	NASDAQ	STAA	Tue, Aug 15, 2000	13.44	13.63	13.38	13.38
2078	NASDAQ	STAA	Mon, Aug 14, 2000	13.75	13.88	13.38	13.44
2077	NASDAQ	STAA	Fri, Aug 11, 2000	13.50	14.00	13.38	13.56
2076	NASDAQ	STAA	Thu, Aug 10, 2000	13.63	14.00	13.25	13.25
2075	NASDAQ	STAA	Wed, Aug 9, 2000	13.88	14.00	13.75	13.94
2074	NASDAQ	STAA	Tue, Aug 8, 2000	14.13	14.19	13.50	13.75
2073	NASDAQ	STAA	Mon, Aug 7, 2000	14.25	14.38	14.00	14.00
2072	NASDAQ	STAA	Fri, Aug 4, 2000	14.75	14.75	14.11	14.11
2071	NASDAQ	STAA	Thu, Aug 3, 2000	14.75	15.00	14.00	14.13
2070	NASDAQ	STAA	Wed, Aug 2, 2000	14.00	15.00	13.75	14.75
2069	NASDAQ	STAA	Tue, Aug 1, 2000	13.94	14.56	13.94	14.06
2068	NASDAQ	STAA	Mon, Jul 31, 2000	13.88	14.06	13.75	14.06
2067	NASDAQ	STAA	Fri, Jul 28, 2000	14.00	14.00	13.75	13.94
2066	NASDAQ	STAA	Thu, Jul 27, 2000	14.00	14.25	13.94	14.00
2065	NASDAQ	STAA	Wed, Jul 26, 2000	13.81	14.06	13.69	14.00
2064	NASDAQ	STAA	Tue, Jul 25, 2000	14.00	14.00	13.63	14.00
2063	NASDAQ	STAA	Mon, Jul 24, 2000	14.06	14.31	13.75	13.88
2062	NASDAQ	STAA	Fri, Jul 21, 2000	14.00	14.50	13.50	14.25
2061	NASDAQ	STAA	Thu, Jul 20, 2000	14.06	14.38	13.88	14.31
2060	NASDAQ	STAA	Wed, Jul 19, 2000	14.25	14.38	13.75	14.31
2059	NASDAQ	STAA	Tue, Jul 18, 2000	13.63	14.25	13.44	14.13
2058	NASDAQ	STAA	Mon, Jul 17, 2000	13.94	14.00	12.25	13.88
2057	NASDAQ	STAA	Fri, Jul 14, 2000	13.88	14.06	13.75	14.00
2056	NASDAQ	STAA	Thu, Jul 13, 2000	13.38	14.25	13.31	14.13
2055	NASDAQ	STAA	Wed, Jul 12, 2000	13.75	13.88	13.38	13.63
2054	NASDAQ	STAA	Tue, Jul 11, 2000	12.00	13.94	12.00	13.44
2053	NASDAQ	STAA	Mon, Jul 10, 2000	11.50	12.00	11.50	12.00
2052	NASDAQ	STAA	Fri, Jul 7, 2000	12.50	12.63	11.44	11.63
2051	NASDAQ	STAA	Thu, Jul 6, 2000	11.28	12.50	10.94	12.50
2050	NASDAQ	STAA	Wed, Jul 5, 2000	11.13	11.38	10.94	11.00
2049	NASDAQ	STAA	Mon, Jul 3, 2000	11.19	11.25	11.00	11.13
2048	NASDAQ	STAA	Fri, Jun 30, 2000	11.13	11.75	11.00	11.19
2047	NASDAQ	STAA	Thu, Jun 29, 2000	11.25	12.38	11.00	11.25
2046	NASDAQ	STAA	Wed, Jun 28, 2000	11.13	11.81	11.13	11.50
2045	NASDAQ	STAA	Tue, Jun 27, 2000	11.50	11.75	10.13	11.13
2044	NASDAQ	STAA	Mon, Jun 26, 2000	12.25	12.63	10.88	11.38
2043	NASDAQ	STAA	Fri, Jun 23, 2000	12.38	12.50	11.00	12.50
2042	NASDAQ	STAA	Thu, Jun 22, 2000	13.25	14.50	12.94	13.13
2041	NASDAQ	STAA	Wed, Jun 21, 2000	13.56	13.56	13.44	13.50
2040	NASDAQ	STAA	Tue, Jun 20, 2000	13.50	13.69	13.25	13.44
2039	NASDAQ	STAA	Mon, Jun 19, 2000	13.50	13.69	12.81	13.50
2038	NASDAQ	STAA	Fri, Jun 16, 2000	13.81	13.81	13.63	13.63
2037	NASDAQ	STAA	Thu, Jun 15, 2000	13.75	13.81	13.44	13.56
2036	NASDAQ	STAA	Wed, Jun 14, 2000	13.63	13.75	13.25	13.75
2035	NASDAQ	STAA	Tue, Jun 13, 2000	13.50	13.63	13.25	13.63
2034	NASDAQ	STAA	Mon, Jun 12, 2000	13.56	14.00	13.38	13.81
2033	NASDAQ	STAA	Fri, Jun 9, 2000	13.50	13.88	13.38	13.50
2032	NASDAQ	STAA	Thu, Jun 8, 2000	13.50	13.56	13.31	13.56
2031	NASDAQ	STAA	Wed, Jun 7, 2000	12.88	13.50	12.75	13.38
2030	NASDAQ	STAA	Tue, Jun 6, 2000	13.38	13.50	12.50	13.00
2029	NASDAQ	STAA	Mon, Jun 5, 2000	13.44	13.63	13.25	13.25
2028	NASDAQ	STAA	Fri, Jun 2, 2000	13.19	13.69	13.13	13.50
2027	NASDAQ	STAA	Thu, Jun 1, 2000	13.88	13.88	13.38	13.38
2026	NASDAQ	STAA	Wed, May 31, 2000	13.13	14.25	13.13	13.63
2025	NASDAQ	STAA	Tue, May 30, 2000	12.75	14.00	12.63	13.19
2024	NASDAQ	STAA	Fri, May 26, 2000	12.63	13.00	12.38	13.00
2023	NASDAQ	STAA	Thu, May 25, 2000	12.00	12.63	12.00	12.38
2022	NASDAQ	STAA	Wed, May 24, 2000	12.00	12.50	11.75	11.94
2021	NASDAQ	STAA	Tue, May 23, 2000	12.75	13.13	10.88	12.00
2020	NASDAQ	STAA	Mon, May 22, 2000	13.25	13.38	11.75	13.00
2019	NASDAQ	STAA	Fri, May 19, 2000	11.69	13.94	11.38	13.64
2018	NASDAQ	STAA	Thu, May 18, 2000	11.63	11.88	11.63	11.88
2017	NASDAQ	STAA	Wed, May 17, 2000	10.75	11.75	10.75	11.63
2016	NASDAQ	STAA	Tue, May 16, 2000	10.88	11.50	10.25	11.38
2015	NASDAQ	STAA	Mon, May 15, 2000	11.13	11.13	10.88	10.88
2014	NASDAQ	STAA	Fri, May 12, 2000	11.00	11.25	10.63	11.00
2013	NASDAQ	STAA	Thu, May 11, 2000	10.50	11.00	10.25	10.63
2012	NASDAQ	STAA	Wed, May 10, 2000	10.50	10.75	10.00	10.56
2011	NASDAQ	STAA	Tue, May 9, 2000	10.94	11.06	10.19	10.19
2010	NASDAQ	STAA	Mon, May 8, 2000	11.06	11.13	10.75	11.00
2009	NASDAQ	STAA	Fri, May 5, 2000	11.38	11.75	10.69	11.06
2008	NASDAQ	STAA	Thu, May 4, 2000	11.56	13.50	11.25	11.75
2007	NASDAQ	STAA	Wed, May 3, 2000	10.75	11.88	10.38	11.44
2006	NASDAQ	STAA	Tue, May 2, 2000	10.88	11.13	10.88	10.88
2005	NASDAQ	STAA	Mon, May 1, 2000	10.38	11.38	10.38	10.88
2004	NASDAQ	STAA	Fri, Apr 28, 2000	10.56	10.63	10.31	10.63
2003	NASDAQ	STAA	Thu, Apr 27, 2000	10.44	10.63	10.44	10.63
2002	NASDAQ	STAA	Wed, Apr 26, 2000	10.50	10.63	10.31	10.63
2001	NASDAQ	STAA	Tue, Apr 25, 2000	10.69	10.69	10.25	10.63
2000	NASDAQ	STAA	Mon, Apr 24, 2000	10.63	10.63	10.38	10.38
1999	NASDAQ	STAA	Thu, Apr 20, 2000	10.75	10.88	10.44	10.69
1998	NASDAQ	STAA	Wed, Apr 19, 2000	11.25	11.38	10.56	10.75
1997	NASDAQ	STAA	Tue, Apr 18, 2000	9.91	11.25	9.88	11.25
1996	NASDAQ	STAA	Mon, Apr 17, 2000	9.38	10.13	9.38	10.13
1995	NASDAQ	STAA	Fri, Apr 14, 2000	11.38	11.63	9.38	10.13
1994	NASDAQ	STAA	Thu, Apr 13, 2000	10.88	12.13	10.88	11.69
1993	NASDAQ	STAA	Wed, Apr 12, 2000	11.13	11.13	10.88	10.94
1992	NASDAQ	STAA	Tue, Apr 11, 2000	10.94	11.50	10.88	11.00
1991	NASDAQ	STAA	Mon, Apr 10, 2000	11.19	11.63	10.63	10.88
1990	NASDAQ	STAA	Fri, Apr 7, 2000	11.00	11.19	10.63	10.69
1989	NASDAQ	STAA	Thu, Apr 6, 2000	12.38	12.88	10.94	10.94
1988	NASDAQ	STAA	Wed, Apr 5, 2000	10.38	11.63	10.38	11.63
1987	NASDAQ	STAA	Tue, Apr 4, 2000	11.50	11.50	9.75	11.00
1986	NASDAQ	STAA	Mon, Apr 3, 2000	11.81	11.81	11.00	11.00
1985	NASDAQ	STAA	Fri, Mar 31, 2000	11.22	11.63	11.19	11.63
1984	NASDAQ	STAA	Thu, Mar 30, 2000	11.56	11.88	11.00	11.44
1983	NASDAQ	STAA	Wed, Mar 29, 2000	11.81	12.19	11.25	11.25
1982	NASDAQ	STAA	Tue, Mar 28, 2000	12.25	12.30	11.44	11.63
1981	NASDAQ	STAA	Mon, Mar 27, 2000	12.63	12.63	12.13	12.25
1980	NASDAQ	STAA	Fri, Mar 24, 2000	12.75	12.75	12.38	12.63
1979	NASDAQ	STAA	Thu, Mar 23, 2000	13.00	13.00	12.50	12.75
1978	NASDAQ	STAA	Wed, Mar 22, 2000	13.00	13.06	12.88	13.00
1977	NASDAQ	STAA	Tue, Mar 21, 2000	13.00	13.00	12.56	12.88
1976	NASDAQ	STAA	Mon, Mar 20, 2000	13.75	13.88	12.50	13.00
1975	NASDAQ	STAA	Fri, Mar 17, 2000	12.69	13.88	12.31	13.75
1974	NASDAQ	STAA	Thu, Mar 16, 2000	12.75	13.00	12.50	12.75
1973	NASDAQ	STAA	Wed, Mar 15, 2000	12.44	12.88	12.25	12.75
1972	NASDAQ	STAA	Tue, Mar 14, 2000	12.66	12.88	12.25	12.25
1971	NASDAQ	STAA	Mon, Mar 13, 2000	12.63	12.94	12.13	12.50
1970	NASDAQ	STAA	Fri, Mar 10, 2000	12.38	12.75	12.19	12.38
1969	NASDAQ	STAA	Thu, Mar 9, 2000	12.44	12.69	12.38	12.63
1968	NASDAQ	STAA	Wed, Mar 8, 2000	12.81	12.94	12.31	12.44
1967	NASDAQ	STAA	Tue, Mar 7, 2000	12.88	13.00	12.75	12.81
1966	NASDAQ	STAA	Mon, Mar 6, 2000	12.50	12.88	12.00	12.44
1965	NASDAQ	STAA	Fri, Mar 3, 2000	12.00	12.50	11.75	12.25
1964	NASDAQ	STAA	Thu, Mar 2, 2000	11.88	12.13	11.75	11.94
1963	NASDAQ	STAA	Wed, Mar 1, 2000	12.13	12.19	11.25	11.88
1962	NASDAQ	STAA	Tue, Feb 29, 2000	12.13	12.50	11.94	12.00
1961	NASDAQ	STAA	Mon, Feb 28, 2000	11.66	12.13	11.44	12.13
1960	NASDAQ	STAA	Fri, Feb 25, 2000	10.63	11.75	10.44	11.63
1959	NASDAQ	STAA	Thu, Feb 24, 2000	10.69	11.25	10.25	10.50
1958	NASDAQ	STAA	Wed, Feb 23, 2000	11.38	11.63	10.75	10.75
1957	NASDAQ	STAA	Tue, Feb 22, 2000	12.13	12.13	11.38	11.75
1956	NASDAQ	STAA	Fri, Feb 18, 2000	12.13	12.13	11.63	11.88
1955	NASDAQ	STAA	Thu, Feb 17, 2000	11.50	12.13	11.00	12.13
1954	NASDAQ	STAA	Wed, Feb 16, 2000	11.63	11.63	10.69	11.38
1953	NASDAQ	STAA	Tue, Feb 15, 2000	11.88	12.00	11.56	11.69
1952	NASDAQ	STAA	Mon, Feb 14, 2000	12.25	12.25	11.81	11.88
1951	NASDAQ	STAA	Fri, Feb 11, 2000	11.91	12.38	11.75	11.81
1950	NASDAQ	STAA	Thu, Feb 10, 2000	11.88	12.50	11.63	11.81
1949	NASDAQ	STAA	Wed, Feb 9, 2000	11.72	11.88	11.56	11.88
1948	NASDAQ	STAA	Tue, Feb 8, 2000	11.88	11.94	11.50	11.56
1947	NASDAQ	STAA	Mon, Feb 7, 2000	11.38	11.81	11.25	11.75
1946	NASDAQ	STAA	Fri, Feb 4, 2000	11.38	11.81	11.25	11.25
1945	NASDAQ	STAA	Thu, Feb 3, 2000	11.38	11.81	11.38	11.56
1944	NASDAQ	STAA	Wed, Feb 2, 2000	11.50	11.81	11.38	11.38
1943	NASDAQ	STAA	Tue, Feb 1, 2000	11.50	11.63	11.38	11.63
1942	NASDAQ	STAA	Mon, Jan 31, 2000	11.66	11.81	11.00	11.50
1941	NASDAQ	STAA	Fri, Jan 28, 2000	11.59	11.81	11.50	11.81
1940	NASDAQ	STAA	Thu, Jan 27, 2000	11.88	12.13	11.00	11.56
1939	NASDAQ	STAA	Wed, Jan 26, 2000	12.09	12.25	11.88	11.88
1938	NASDAQ	STAA	Tue, Jan 25, 2000	12.50	12.50	11.50	12.00
1937	NASDAQ	STAA	Mon, Jan 24, 2000	13.06	13.13	12.00	12.25
1936	NASDAQ	STAA	Fri, Jan 21, 2000	13.56	13.56	12.81	13.06
1935	NASDAQ	STAA	Thu, Jan 20, 2000	12.38	13.75	12.38	13.63
1934	NASDAQ	STAA	Wed, Jan 19, 2000	12.31	12.31	11.44	12.13
1933	NASDAQ	STAA	Tue, Jan 18, 2000	12.44	12.50	12.06	12.06
1932	NASDAQ	STAA	Fri, Jan 14, 2000	12.38	12.50	12.25	12.50
1931	NASDAQ	STAA	Thu, Jan 13, 2000	12.13	13.19	12.13	12.19
1930	NASDAQ	STAA	Wed, Jan 12, 2000	11.91	12.25	11.75	12.25
1929	NASDAQ	STAA	Tue, Jan 11, 2000	11.69	12.13	11.50	11.75
1928	NASDAQ	STAA	Mon, Jan 10, 2000	11.75	12.00	11.44	11.44
1927	NASDAQ	STAA	Fri, Jan 7, 2000	11.13	12.00	11.00	11.63
1926	NASDAQ	STAA	Thu, Jan 6, 2000	10.63	11.63	10.56	11.25
1925	NASDAQ	STAA	Wed, Jan 5, 2000	11.00	11.00	10.63	10.88
1924	NASDAQ	STAA	Tue, Jan 4, 2000	10.06	11.13	10.00	11.00
1923	NASDAQ	STAA	Mon, Jan 3, 2000	10.03	10.25	9.13	10.25
1922	NASDAQ	STAA	Fri, Dec 31, 1999	9.31	9.75	9.25	9.75
1921	NASDAQ	STAA	Thu, Dec 30, 1999	9.81	9.88	9.25	9.50
1920	NASDAQ	STAA	Wed, Dec 29, 1999	9.63	9.88	9.50	9.81
1919	NASDAQ	STAA	Tue, Dec 28, 1999	9.50	9.88	9.25	9.75
1918	NASDAQ	STAA	Mon, Dec 27, 1999	10.00	10.50	9.13	9.88
1917	NASDAQ	STAA	Thu, Dec 23, 1999	10.56	10.56	10.00	10.06
1916	NASDAQ	STAA	Wed, Dec 22, 1999	11.50	11.50	9.59	10.13
1915	NASDAQ	STAA	Tue, Dec 21, 1999	12.00	12.00	11.00	11.00
1914	NASDAQ	STAA	Mon, Dec 20, 1999	12.25	12.50	11.69	11.88
1913	NASDAQ	STAA	Fri, Dec 17, 1999	12.50	12.69	12.19	12.19
1912	NASDAQ	STAA	Thu, Dec 16, 1999	12.00	12.75	12.00	12.25
1911	NASDAQ	STAA	Wed, Dec 15, 1999	12.00	12.13	11.50	12.13
1910	NASDAQ	STAA	Tue, Dec 14, 1999	12.00	12.06	11.63	12.00
1909	NASDAQ	STAA	Mon, Dec 13, 1999	11.50	12.00	11.13	11.63
1908	NASDAQ	STAA	Fri, Dec 10, 1999	11.94	11.94	11.00	11.00
1907	NASDAQ	STAA	Thu, Dec 9, 1999	12.50	12.50	11.75	12.00
1906	NASDAQ	STAA	Wed, Dec 8, 1999	12.25	12.75	12.19	12.38
1905	NASDAQ	STAA	Tue, Dec 7, 1999	12.09	12.38	11.75	12.13
1904	NASDAQ	STAA	Mon, Dec 6, 1999	11.63	12.38	11.56	12.00
1903	NASDAQ	STAA	Fri, Dec 3, 1999	11.38	11.75	10.63	11.56
1902	NASDAQ	STAA	Thu, Dec 2, 1999	10.25	11.47	10.25	11.25
1901	NASDAQ	STAA	Wed, Dec 1, 1999	10.00	10.50	9.88	10.50
1900	NASDAQ	STAA	Tue, Nov 30, 1999	9.88	10.13	9.81	9.88
1899	NASDAQ	STAA	Mon, Nov 29, 1999	9.88	10.13	9.44	10.00
1898	NASDAQ	STAA	Fri, Nov 26, 1999	9.38	9.88	9.38	9.81
1897	NASDAQ	STAA	Wed, Nov 24, 1999	9.63	9.63	9.38	9.38
1896	NASDAQ	STAA	Tue, Nov 23, 1999	10.00	10.00	9.38	9.56
1895	NASDAQ	STAA	Mon, Nov 22, 1999	9.38	10.25	9.31	10.00
1894	NASDAQ	STAA	Fri, Nov 19, 1999	9.59	9.63	9.25	9.38
1893	NASDAQ	STAA	Thu, Nov 18, 1999	9.63	9.63	9.38	9.63
1892	NASDAQ	STAA	Wed, Nov 17, 1999	9.75	9.88	9.38	9.56
1891	NASDAQ	STAA	Tue, Nov 16, 1999	10.00	10.13	9.50	9.88
1890	NASDAQ	STAA	Mon, Nov 15, 1999	9.88	10.13	9.75	10.00
1889	NASDAQ	STAA	Fri, Nov 12, 1999	9.56	10.13	9.50	10.13
1888	NASDAQ	STAA	Thu, Nov 11, 1999	10.00	10.13	9.50	9.56
1887	NASDAQ	STAA	Wed, Nov 10, 1999	10.59	10.59	9.63	9.75
1886	NASDAQ	STAA	Tue, Nov 9, 1999	10.69	10.69	10.00	10.13
1885	NASDAQ	STAA	Mon, Nov 8, 1999	10.44	10.50	9.50	10.50
1884	NASDAQ	STAA	Fri, Nov 5, 1999	10.81	11.00	9.88	10.13
1883	NASDAQ	STAA	Thu, Nov 4, 1999	10.88	11.25	10.81	10.81
1882	NASDAQ	STAA	Wed, Nov 3, 1999	10.84	11.06	10.63	10.88
1881	NASDAQ	STAA	Tue, Nov 2, 1999	10.81	11.06	10.75	10.75
1880	NASDAQ	STAA	Mon, Nov 1, 1999	11.50	11.50	10.75	10.81
1879	NASDAQ	STAA	Fri, Oct 29, 1999	11.00	11.00	10.63	10.88
1878	NASDAQ	STAA	Thu, Oct 28, 1999	10.88	11.13	10.88	11.00
1877	NASDAQ	STAA	Wed, Oct 27, 1999	11.00	11.25	10.94	11.00
1876	NASDAQ	STAA	Tue, Oct 26, 1999	11.25	11.25	10.69	10.69
1875	NASDAQ	STAA	Mon, Oct 25, 1999	10.88	12.00	10.63	11.50
1874	NASDAQ	STAA	Fri, Oct 22, 1999	10.28	11.00	10.19	11.00
1873	NASDAQ	STAA	Thu, Oct 21, 1999	10.63	10.63	9.88	10.13
1872	NASDAQ	STAA	Wed, Oct 20, 1999	10.97	11.25	10.50	10.50
1871	NASDAQ	STAA	Tue, Oct 19, 1999	10.25	11.00	10.00	10.56
1870	NASDAQ	STAA	Mon, Oct 18, 1999	11.25	11.25	9.88	10.25
1869	NASDAQ	STAA	Fri, Oct 15, 1999	11.38	11.38	10.50	11.00
1868	NASDAQ	STAA	Thu, Oct 14, 1999	11.25	12.00	11.25	11.25
1867	NASDAQ	STAA	Wed, Oct 13, 1999	11.56	11.75	11.25	11.38
1866	NASDAQ	STAA	Tue, Oct 12, 1999	11.50	11.88	11.13	11.75
1865	NASDAQ	STAA	Mon, Oct 11, 1999	12.00	12.00	11.13	11.38
1864	NASDAQ	STAA	Fri, Oct 8, 1999	11.50	12.00	11.13	11.25
1863	NASDAQ	STAA	Thu, Oct 7, 1999	11.81	12.06	11.50	11.50
1862	NASDAQ	STAA	Wed, Oct 6, 1999	11.63	12.13	11.38	11.75
1861	NASDAQ	STAA	Tue, Oct 5, 1999	11.63	11.88	11.38	11.38
1860	NASDAQ	STAA	Mon, Oct 4, 1999	12.00	12.00	10.88	11.38
1859	NASDAQ	STAA	Fri, Oct 1, 1999	11.75	12.13	11.50	11.81
1858	NASDAQ	STAA	Thu, Sep 30, 1999	12.38	12.38	11.38	11.88
1857	NASDAQ	STAA	Wed, Sep 29, 1999	12.50	12.50	11.56	11.56
1856	NASDAQ	STAA	Tue, Sep 28, 1999	13.25	13.50	11.63	12.50
1855	NASDAQ	STAA	Mon, Sep 27, 1999	13.50	13.69	13.25	13.38
1854	NASDAQ	STAA	Fri, Sep 24, 1999	13.63	14.00	13.25	13.50
1853	NASDAQ	STAA	Thu, Sep 23, 1999	13.75	14.13	13.25	13.88
1852	NASDAQ	STAA	Wed, Sep 22, 1999	13.44	14.00	12.88	13.63
1851	NASDAQ	STAA	Tue, Sep 21, 1999	14.44	14.50	13.50	13.50
1850	NASDAQ	STAA	Mon, Sep 20, 1999	14.63	14.88	13.88	14.25
1849	NASDAQ	STAA	Fri, Sep 17, 1999	14.81	15.13	14.63	14.63
1848	NASDAQ	STAA	Thu, Sep 16, 1999	15.00	15.00	14.25	14.75
1847	NASDAQ	STAA	Wed, Sep 15, 1999	15.44	15.75	14.38	14.75
1846	NASDAQ	STAA	Tue, Sep 14, 1999	15.00	15.75	14.88	15.25
1845	NASDAQ	STAA	Mon, Sep 13, 1999	14.88	15.00	14.06	14.94
1844	NASDAQ	STAA	Fri, Sep 10, 1999	15.13	15.19	14.50	14.88
1843	NASDAQ	STAA	Thu, Sep 9, 1999	15.25	15.31	13.50	14.94
1842	NASDAQ	STAA	Wed, Sep 8, 1999	14.00	15.63	13.88	15.13
1841	NASDAQ	STAA	Tue, Sep 7, 1999	13.50	14.00	13.13	14.00
1840	NASDAQ	STAA	Fri, Sep 3, 1999	14.19	14.38	12.88	13.75
1839	NASDAQ	STAA	Thu, Sep 2, 1999	14.25	14.63	13.63	13.75
1838	NASDAQ	STAA	Wed, Sep 1, 1999	12.75	14.75	12.63	14.56
1837	NASDAQ	STAA	Tue, Aug 31, 1999	12.88	13.00	11.50	11.88
1836	NASDAQ	STAA	Mon, Aug 30, 1999	10.38	12.75	10.00	12.50
1835	NASDAQ	STAA	Fri, Aug 27, 1999	11.38	11.50	10.50	10.50
1834	NASDAQ	STAA	Thu, Aug 26, 1999	11.13	11.38	10.44	11.06
1833	NASDAQ	STAA	Wed, Aug 25, 1999	12.25	12.50	10.88	11.13
1832	NASDAQ	STAA	Tue, Aug 24, 1999	12.25	12.63	12.25	12.31
1831	NASDAQ	STAA	Mon, Aug 23, 1999	12.63	12.63	12.25	12.25
1830	NASDAQ	STAA	Fri, Aug 20, 1999	12.50	12.63	12.50	12.50
1829	NASDAQ	STAA	Thu, Aug 19, 1999	13.25	13.25	12.50	12.63
1828	NASDAQ	STAA	Wed, Aug 18, 1999	13.13	13.44	12.69	12.88
1827	NASDAQ	STAA	Tue, Aug 17, 1999	12.69	13.38	12.69	12.75
1826	NASDAQ	STAA	Mon, Aug 16, 1999	13.13	13.13	12.63	12.63
1825	NASDAQ	STAA	Fri, Aug 13, 1999	12.63	13.00	12.63	12.72
1824	NASDAQ	STAA	Thu, Aug 12, 1999	12.94	13.25	12.38	12.50
1823	NASDAQ	STAA	Wed, Aug 11, 1999	13.25	13.25	12.75	12.88
1822	NASDAQ	STAA	Tue, Aug 10, 1999	13.75	13.75	12.50	13.00
1821	NASDAQ	STAA	Mon, Aug 9, 1999	13.84	14.00	13.63	13.63
1820	NASDAQ	STAA	Fri, Aug 6, 1999	13.50	14.00	13.50	13.63
1819	NASDAQ	STAA	Thu, Aug 5, 1999	14.13	14.13	13.31	14.00
1818	NASDAQ	STAA	Wed, Aug 4, 1999	14.38	14.88	14.13	14.13
1817	NASDAQ	STAA	Tue, Aug 3, 1999	15.00	15.00	14.19	14.38
1816	NASDAQ	STAA	Mon, Aug 2, 1999	14.78	15.00	14.69	14.69
1815	NASDAQ	STAA	Fri, Jul 30, 1999	14.63	15.88	14.63	15.00
1814	NASDAQ	STAA	Thu, Jul 29, 1999	13.75	14.50	13.25	14.38
1813	NASDAQ	STAA	Wed, Jul 28, 1999	13.44	13.88	13.00	13.56
1812	NASDAQ	STAA	Tue, Jul 27, 1999	13.69	14.25	12.75	13.00
1811	NASDAQ	STAA	Mon, Jul 26, 1999	14.75	15.00	13.00	13.50
1810	NASDAQ	STAA	Fri, Jul 23, 1999	15.88	15.88	14.50	14.75
1809	NASDAQ	STAA	Thu, Jul 22, 1999	16.13	16.25	15.50	15.75
1808	NASDAQ	STAA	Wed, Jul 21, 1999	15.59	15.94	15.50	15.94
1807	NASDAQ	STAA	Tue, Jul 20, 1999	15.94	16.00	15.44	15.63
1806	NASDAQ	STAA	Mon, Jul 19, 1999	14.88	16.25	14.38	16.00
1805	NASDAQ	STAA	Fri, Jul 16, 1999	15.00	15.00	14.81	14.81
1804	NASDAQ	STAA	Thu, Jul 15, 1999	14.94	15.13	14.63	15.00
1803	NASDAQ	STAA	Wed, Jul 14, 1999	15.13	15.63	14.50	14.88
1802	NASDAQ	STAA	Tue, Jul 13, 1999	15.00	15.63	14.88	14.88
1801	NASDAQ	STAA	Mon, Jul 12, 1999	15.19	15.75	14.75	15.63
1800	NASDAQ	STAA	Fri, Jul 9, 1999	15.19	15.63	14.00	15.63
1799	NASDAQ	STAA	Thu, Jul 8, 1999	16.88	17.13	14.50	15.25
1798	NASDAQ	STAA	Wed, Jul 7, 1999	14.38	16.88	14.38	16.25
1797	NASDAQ	STAA	Tue, Jul 6, 1999	13.63	14.00	13.00	13.88
1796	NASDAQ	STAA	Fri, Jul 2, 1999	13.88	13.88	13.25	13.50
1795	NASDAQ	STAA	Thu, Jul 1, 1999	13.25	13.88	13.13	13.63
1794	NASDAQ	STAA	Wed, Jun 30, 1999	13.25	13.25	12.88	13.25
1793	NASDAQ	STAA	Tue, Jun 29, 1999	13.63	13.88	13.00	13.13
1792	NASDAQ	STAA	Mon, Jun 28, 1999	13.50	14.00	13.00	13.63
1791	NASDAQ	STAA	Fri, Jun 25, 1999	11.25	14.00	11.25	13.88
1790	NASDAQ	STAA	Thu, Jun 24, 1999	11.50	12.31	11.13	11.25
1789	NASDAQ	STAA	Wed, Jun 23, 1999	11.00	11.88	10.63	11.50
1788	NASDAQ	STAA	Tue, Jun 22, 1999	11.88	11.94	11.06	11.06
1787	NASDAQ	STAA	Mon, Jun 21, 1999	11.81	12.00	11.75	11.88
1786	NASDAQ	STAA	Fri, Jun 18, 1999	10.88	11.75	10.88	11.63
1785	NASDAQ	STAA	Thu, Jun 17, 1999	10.94	11.00	10.25	11.00
1784	NASDAQ	STAA	Wed, Jun 16, 1999	10.50	11.00	10.50	10.63
1783	NASDAQ	STAA	Tue, Jun 15, 1999	10.44	10.81	10.13	10.69
1782	NASDAQ	STAA	Mon, Jun 14, 1999	10.88	11.00	10.50	10.94
1781	NASDAQ	STAA	Fri, Jun 11, 1999	10.81	11.13	10.50	10.50
1780	NASDAQ	STAA	Thu, Jun 10, 1999	11.00	11.13	10.25	11.00
1779	NASDAQ	STAA	Wed, Jun 9, 1999	10.56	11.06	10.13	11.06
1778	NASDAQ	STAA	Tue, Jun 8, 1999	10.56	10.88	10.50	10.50
1777	NASDAQ	STAA	Mon, Jun 7, 1999	10.81	10.94	9.50	10.94
1776	NASDAQ	STAA	Fri, Jun 4, 1999	11.00	11.13	9.50	11.00
1775	NASDAQ	STAA	Thu, Jun 3, 1999	11.25	11.25	11.00	11.25
1774	NASDAQ	STAA	Wed, Jun 2, 1999	11.25	11.25	10.50	11.13
1773	NASDAQ	STAA	Tue, Jun 1, 1999	12.00	12.00	11.13	11.13
1772	NASDAQ	STAA	Fri, May 28, 1999	11.63	12.38	11.63	11.94
1771	NASDAQ	STAA	Thu, May 27, 1999	11.34	11.88	11.25	11.50
1770	NASDAQ	STAA	Wed, May 26, 1999	11.06	11.44	10.63	11.31
1769	NASDAQ	STAA	Tue, May 25, 1999	10.44	10.94	10.25	10.50
1768	NASDAQ	STAA	Mon, May 24, 1999	11.50	11.69	10.25	10.44
1767	NASDAQ	STAA	Fri, May 21, 1999	11.44	11.50	11.13	11.44
1766	NASDAQ	STAA	Thu, May 20, 1999	11.44	11.75	11.44	11.56
1765	NASDAQ	STAA	Wed, May 19, 1999	10.19	11.50	10.19	11.31
1764	NASDAQ	STAA	Tue, May 18, 1999	10.38	10.38	9.75	10.00
1763	NASDAQ	STAA	Mon, May 17, 1999	10.88	10.88	10.25	10.38
1762	NASDAQ	STAA	Fri, May 14, 1999	10.63	11.13	10.44	10.81
1761	NASDAQ	STAA	Thu, May 13, 1999	10.63	10.88	10.13	10.69
1760	NASDAQ	STAA	Wed, May 12, 1999	9.75	11.00	9.75	10.56
1759	NASDAQ	STAA	Tue, May 11, 1999	8.50	10.00	8.50	9.69
1758	NASDAQ	STAA	Mon, May 10, 1999	8.25	8.69	8.13	8.63
1757	NASDAQ	STAA	Fri, May 7, 1999	8.00	8.13	8.00	8.13
1756	NASDAQ	STAA	Thu, May 6, 1999	8.00	8.00	7.88	8.00
1755	NASDAQ	STAA	Wed, May 5, 1999	7.88	8.00	7.69	8.00
1754	NASDAQ	STAA	Tue, May 4, 1999	7.63	7.94	7.63	7.94
1753	NASDAQ	STAA	Mon, May 3, 1999	7.88	7.88	7.50	7.88
1752	NASDAQ	STAA	Fri, Apr 30, 1999	7.75	7.88	7.50	7.75
1751	NASDAQ	STAA	Thu, Apr 29, 1999	7.81	7.81	7.50	7.56
1750	NASDAQ	STAA	Wed, Apr 28, 1999	7.81	7.88	7.50	7.50
1749	NASDAQ	STAA	Tue, Apr 27, 1999	7.81	8.00	7.56	7.75
1748	NASDAQ	STAA	Mon, Apr 26, 1999	8.13	8.25	7.63	7.88
1747	NASDAQ	STAA	Fri, Apr 23, 1999	7.94	7.97	7.50	7.97
1746	NASDAQ	STAA	Thu, Apr 22, 1999	7.88	8.00	7.88	7.88
1745	NASDAQ	STAA	Wed, Apr 21, 1999	8.00	8.00	7.75	7.75
1744	NASDAQ	STAA	Tue, Apr 20, 1999	7.63	8.06	7.63	7.94
1743	NASDAQ	STAA	Mon, Apr 19, 1999	8.00	8.06	7.25	7.38
1742	NASDAQ	STAA	Fri, Apr 16, 1999	8.00	8.25	7.69	7.88
1741	NASDAQ	STAA	Thu, Apr 15, 1999	7.88	8.25	7.75	8.13
1740	NASDAQ	STAA	Wed, Apr 14, 1999	7.88	8.13	7.75	8.00
1739	NASDAQ	STAA	Tue, Apr 13, 1999	8.19	8.19	7.25	8.00
1738	NASDAQ	STAA	Mon, Apr 12, 1999	7.88	8.19	7.63	8.06
1737	NASDAQ	STAA	Fri, Apr 9, 1999	7.50	8.00	7.50	7.88
1736	NASDAQ	STAA	Thu, Apr 8, 1999	7.25	7.94	7.25	7.94
1735	NASDAQ	STAA	Wed, Apr 7, 1999	7.50	7.56	7.31	7.50
1734	NASDAQ	STAA	Tue, Apr 6, 1999	7.81	7.88	7.50	7.56
1733	NASDAQ	STAA	Mon, Apr 5, 1999	8.00	8.00	7.56	7.75
1732	NASDAQ	STAA	Thu, Apr 1, 1999	7.75	8.44	7.56	8.38
1731	NASDAQ	STAA	Wed, Mar 31, 1999	7.63	8.75	7.25	7.75
1730	NASDAQ	STAA	Tue, Mar 30, 1999	7.50	7.81	7.50	7.75
1729	NASDAQ	STAA	Mon, Mar 29, 1999	7.38	7.63	7.13	7.56
1728	NASDAQ	STAA	Fri, Mar 26, 1999	7.75	7.88	7.13	7.13
1727	NASDAQ	STAA	Thu, Mar 25, 1999	7.94	7.94	7.13	7.69
1726	NASDAQ	STAA	Wed, Mar 24, 1999	8.25	8.25	7.88	8.13
1725	NASDAQ	STAA	Tue, Mar 23, 1999	7.88	8.25	7.75	7.94
1724	NASDAQ	STAA	Mon, Mar 22, 1999	8.00	8.25	8.00	8.06
1723	NASDAQ	STAA	Fri, Mar 19, 1999	8.38	8.38	7.75	8.00
1722	NASDAQ	STAA	Thu, Mar 18, 1999	8.75	8.75	8.25	8.50
1721	NASDAQ	STAA	Wed, Mar 17, 1999	8.38	8.63	8.38	8.38
1720	NASDAQ	STAA	Tue, Mar 16, 1999	8.38	8.63	8.25	8.63
1719	NASDAQ	STAA	Mon, Mar 15, 1999	8.75	8.75	8.25	8.38
1718	NASDAQ	STAA	Fri, Mar 12, 1999	8.44	8.75	8.25	8.50
1717	NASDAQ	STAA	Thu, Mar 11, 1999	8.88	9.00	8.25	8.38
1716	NASDAQ	STAA	Wed, Mar 10, 1999	9.00	9.38	8.88	8.88
1715	NASDAQ	STAA	Tue, Mar 9, 1999	9.63	9.63	9.00	9.00
1714	NASDAQ	STAA	Mon, Mar 8, 1999	9.63	9.63	9.19	9.44
1713	NASDAQ	STAA	Fri, Mar 5, 1999	9.38	9.50	9.25	9.44
1712	NASDAQ	STAA	Thu, Mar 4, 1999	9.25	9.63	9.25	9.63
1711	NASDAQ	STAA	Wed, Mar 3, 1999	9.50	9.50	9.25	9.25
1710	NASDAQ	STAA	Tue, Mar 2, 1999	9.50	9.56	9.38	9.50
1709	NASDAQ	STAA	Mon, Mar 1, 1999	9.50	9.56	9.25	9.50
1708	NASDAQ	STAA	Fri, Feb 26, 1999	9.75	9.75	9.25	9.44
1707	NASDAQ	STAA	Thu, Feb 25, 1999	9.25	9.88	9.25	9.69
1706	NASDAQ	STAA	Wed, Feb 24, 1999	9.50	9.50	9.06	9.19
1705	NASDAQ	STAA	Tue, Feb 23, 1999	9.25	9.50	9.19	9.50
1704	NASDAQ	STAA	Mon, Feb 22, 1999	9.06	9.38	9.06	9.25
1703	NASDAQ	STAA	Fri, Feb 19, 1999	9.38	9.50	9.00	9.06
1702	NASDAQ	STAA	Thu, Feb 18, 1999	9.50	9.50	9.38	9.38
1701	NASDAQ	STAA	Wed, Feb 17, 1999	9.78	10.00	9.63	9.63
1700	NASDAQ	STAA	Tue, Feb 16, 1999	10.00	10.00	9.78	9.94
1699	NASDAQ	STAA	Fri, Feb 12, 1999	9.75	10.13	9.75	10.00
1698	NASDAQ	STAA	Thu, Feb 11, 1999	10.13	10.13	9.75	10.13
1697	NASDAQ	STAA	Wed, Feb 10, 1999	10.38	10.38	9.81	10.00
1696	NASDAQ	STAA	Tue, Feb 9, 1999	10.75	10.75	9.94	10.00
1695	NASDAQ	STAA	Mon, Feb 8, 1999	10.94	10.94	10.13	10.75
1694	NASDAQ	STAA	Fri, Feb 5, 1999	10.38	10.94	10.25	10.94
1693	NASDAQ	STAA	Thu, Feb 4, 1999	10.25	10.69	10.13	10.38
1692	NASDAQ	STAA	Wed, Feb 3, 1999	10.00	11.00	9.50	10.25
1691	NASDAQ	STAA	Tue, Feb 2, 1999	10.38	10.63	9.50	10.00
1690	NASDAQ	STAA	Mon, Feb 1, 1999	9.63	10.88	9.63	10.75
1689	NASDAQ	STAA	Fri, Jan 29, 1999	8.88	9.63	8.88	9.56
1688	NASDAQ	STAA	Thu, Jan 28, 1999	8.75	9.13	8.69	9.13
1687	NASDAQ	STAA	Wed, Jan 27, 1999	9.00	9.44	8.50	8.63
1686	NASDAQ	STAA	Tue, Jan 26, 1999	9.81	9.81	9.00	9.38
1685	NASDAQ	STAA	Mon, Jan 25, 1999	9.63	10.00	9.25	9.81
1684	NASDAQ	STAA	Fri, Jan 22, 1999	9.75	9.75	9.38	9.63
1683	NASDAQ	STAA	Thu, Jan 21, 1999	9.75	9.75	9.00	9.75
1682	NASDAQ	STAA	Wed, Jan 20, 1999	8.88	10.00	8.69	9.56
1681	NASDAQ	STAA	Tue, Jan 19, 1999	8.75	9.00	8.50	8.75
1680	NASDAQ	STAA	Fri, Jan 15, 1999	7.94	9.13	7.94	8.75
1679	NASDAQ	STAA	Thu, Jan 14, 1999	7.75	7.94	7.75	7.94
1678	NASDAQ	STAA	Wed, Jan 13, 1999	8.13	8.13	7.75	7.88
1677	NASDAQ	STAA	Tue, Jan 12, 1999	7.63	8.75	7.50	8.00
1676	NASDAQ	STAA	Mon, Jan 11, 1999	7.38	7.75	7.25	7.69
1675	NASDAQ	STAA	Fri, Jan 8, 1999	7.63	7.75	7.25	7.44
1674	NASDAQ	STAA	Thu, Jan 7, 1999	7.50	7.81	7.25	7.50
1673	NASDAQ	STAA	Wed, Jan 6, 1999	7.88	7.88	7.50	7.88
1672	NASDAQ	STAA	Tue, Jan 5, 1999	7.88	7.88	7.56	7.69
1671	NASDAQ	STAA	Mon, Jan 4, 1999	7.81	7.88	7.50	7.63
1670	NASDAQ	STAA	Thu, Dec 31, 1998	7.50	7.88	7.50	7.81
1669	NASDAQ	STAA	Wed, Dec 30, 1998	7.75	8.00	6.88	7.75
1668	NASDAQ	STAA	Tue, Dec 29, 1998	8.19	8.19	7.81	7.81
1667	NASDAQ	STAA	Mon, Dec 28, 1998	8.00	8.25	7.94	8.06
1666	NASDAQ	STAA	Thu, Dec 24, 1998	8.25	8.63	8.00	8.25
1665	NASDAQ	STAA	Wed, Dec 23, 1998	8.63	8.63	8.25	8.50
1664	NASDAQ	STAA	Tue, Dec 22, 1998	8.38	8.50	8.06	8.50
1663	NASDAQ	STAA	Mon, Dec 21, 1998	8.94	8.94	8.25	8.25
1662	NASDAQ	STAA	Fri, Dec 18, 1998	9.00	9.13	8.38	8.63
1661	NASDAQ	STAA	Thu, Dec 17, 1998	9.25	9.25	9.13	9.13
1660	NASDAQ	STAA	Wed, Dec 16, 1998	9.25	9.38	9.13	9.38
1659	NASDAQ	STAA	Tue, Dec 15, 1998	9.13	9.63	9.13	9.25
1658	NASDAQ	STAA	Mon, Dec 14, 1998	9.25	9.75	9.25	9.38
1657	NASDAQ	STAA	Fri, Dec 11, 1998	9.44	9.75	9.19	9.63
1656	NASDAQ	STAA	Thu, Dec 10, 1998	10.00	10.00	9.13	9.50
1655	NASDAQ	STAA	Wed, Dec 9, 1998	9.50	9.88	9.13	9.75
1654	NASDAQ	STAA	Tue, Dec 8, 1998	9.31	9.63	9.31	9.50
1653	NASDAQ	STAA	Mon, Dec 7, 1998	8.88	9.50	8.88	9.50
1652	NASDAQ	STAA	Fri, Dec 4, 1998	9.00	9.06	8.88	9.00
1651	NASDAQ	STAA	Thu, Dec 3, 1998	8.88	9.00	8.81	8.88
1650	NASDAQ	STAA	Wed, Dec 2, 1998	8.50	9.00	8.38	9.00
1649	NASDAQ	STAA	Tue, Dec 1, 1998	8.75	9.13	8.75	8.75
1648	NASDAQ	STAA	Mon, Nov 30, 1998	8.50	9.00	8.50	8.81
1647	NASDAQ	STAA	Fri, Nov 27, 1998	8.50	9.00	8.50	9.00
1646	NASDAQ	STAA	Wed, Nov 25, 1998	9.00	9.13	8.50	8.63
1645	NASDAQ	STAA	Tue, Nov 24, 1998	8.75	9.13	8.63	9.13
1644	NASDAQ	STAA	Mon, Nov 23, 1998	9.00	9.50	8.75	9.00
1643	NASDAQ	STAA	Fri, Nov 20, 1998	9.00	9.44	9.00	9.00
1642	NASDAQ	STAA	Thu, Nov 19, 1998	10.13	10.13	9.00	9.13
1641	NASDAQ	STAA	Wed, Nov 18, 1998	9.00	10.00	9.00	10.00
1640	NASDAQ	STAA	Tue, Nov 17, 1998	9.50	9.50	8.75	9.31
1639	NASDAQ	STAA	Mon, Nov 16, 1998	9.00	9.00	8.44	8.75
1638	NASDAQ	STAA	Fri, Nov 13, 1998	8.63	9.13	7.88	9.00
1637	NASDAQ	STAA	Thu, Nov 12, 1998	8.75	8.88	8.75	8.88
1636	NASDAQ	STAA	Wed, Nov 11, 1998	9.00	9.00	8.75	8.81
1635	NASDAQ	STAA	Tue, Nov 10, 1998	8.63	9.00	8.63	8.88
1634	NASDAQ	STAA	Mon, Nov 9, 1998	8.38	9.00	8.38	9.00
1633	NASDAQ	STAA	Fri, Nov 6, 1998	9.00	9.25	7.75	8.75
1632	NASDAQ	STAA	Thu, Nov 5, 1998	9.75	10.63	8.50	9.00
1631	NASDAQ	STAA	Wed, Nov 4, 1998	10.00	10.00	9.56	10.00
1630	NASDAQ	STAA	Tue, Nov 3, 1998	9.13	9.75	9.13	9.75
1629	NASDAQ	STAA	Mon, Nov 2, 1998	8.50	9.63	8.00	9.63
1628	NASDAQ	STAA	Fri, Oct 30, 1998	9.75	10.00	8.75	8.81
1627	NASDAQ	STAA	Thu, Oct 29, 1998	10.25	10.25	9.69	9.81
1626	NASDAQ	STAA	Wed, Oct 28, 1998	9.50	11.00	9.25	10.00
1625	NASDAQ	STAA	Tue, Oct 27, 1998	8.50	9.25	8.25	9.13
1624	NASDAQ	STAA	Mon, Oct 26, 1998	7.25	7.63	6.88	7.63
1623	NASDAQ	STAA	Fri, Oct 23, 1998	7.63	7.63	7.13	7.25
1622	NASDAQ	STAA	Thu, Oct 22, 1998	7.88	8.25	7.63	7.63
1621	NASDAQ	STAA	Wed, Oct 21, 1998	8.25	8.25	7.63	7.63
1620	NASDAQ	STAA	Tue, Oct 20, 1998	8.25	8.25	7.75	8.06
1619	NASDAQ	STAA	Mon, Oct 19, 1998	7.75	8.00	7.38	7.75
1618	NASDAQ	STAA	Fri, Oct 16, 1998	7.50	7.88	7.50	7.88
1617	NASDAQ	STAA	Thu, Oct 15, 1998	7.75	7.75	7.25	7.63
1616	NASDAQ	STAA	Wed, Oct 14, 1998	7.50	7.88	7.13	7.25
1615	NASDAQ	STAA	Tue, Oct 13, 1998	7.25	7.50	7.25	7.50
1614	NASDAQ	STAA	Mon, Oct 12, 1998	8.00	8.00	7.13	7.25
1613	NASDAQ	STAA	Fri, Oct 9, 1998	7.25	7.25	6.63	6.88
1612	NASDAQ	STAA	Thu, Oct 8, 1998	7.50	7.75	7.00	7.25
1611	NASDAQ	STAA	Wed, Oct 7, 1998	7.56	7.88	7.50	7.63
1610	NASDAQ	STAA	Tue, Oct 6, 1998	7.75	8.00	7.75	7.75
1609	NASDAQ	STAA	Mon, Oct 5, 1998	8.13	8.25	7.81	7.88
1608	NASDAQ	STAA	Fri, Oct 2, 1998	8.00	8.25	7.38	8.13
1607	NASDAQ	STAA	Thu, Oct 1, 1998	9.00	9.00	7.88	8.00
1606	NASDAQ	STAA	Wed, Sep 30, 1998	9.13	9.38	9.00	9.06
1605	NASDAQ	STAA	Tue, Sep 29, 1998	9.00	9.38	9.00	9.25
1604	NASDAQ	STAA	Mon, Sep 28, 1998	9.00	9.56	9.00	9.25
1603	NASDAQ	STAA	Fri, Sep 25, 1998	9.00	9.00	8.88	9.00
1602	NASDAQ	STAA	Thu, Sep 24, 1998	9.13	9.25	8.88	9.00
1601	NASDAQ	STAA	Wed, Sep 23, 1998	8.88	9.25	8.75	9.25
1600	NASDAQ	STAA	Tue, Sep 22, 1998	8.75	9.00	8.69	8.94
1599	NASDAQ	STAA	Mon, Sep 21, 1998	8.50	8.75	7.75	8.75
1598	NASDAQ	STAA	Fri, Sep 18, 1998	8.94	8.94	8.50	8.63
1597	NASDAQ	STAA	Thu, Sep 17, 1998	9.13	9.13	8.69	8.75
1596	NASDAQ	STAA	Wed, Sep 16, 1998	9.69	10.31	9.19	9.25
1595	NASDAQ	STAA	Tue, Sep 15, 1998	9.75	9.75	8.88	9.00
1594	NASDAQ	STAA	Mon, Sep 14, 1998	9.94	10.50	9.50	9.75
1593	NASDAQ	STAA	Fri, Sep 11, 1998	8.44	10.00	8.44	9.69
1592	NASDAQ	STAA	Thu, Sep 10, 1998	7.75	8.44	7.50	8.19
1591	NASDAQ	STAA	Wed, Sep 9, 1998	7.75	7.81	7.19	7.75
1590	NASDAQ	STAA	Tue, Sep 8, 1998	6.50	7.63	6.25	7.50
1589	NASDAQ	STAA	Fri, Sep 4, 1998	6.88	6.94	6.00	6.25
1588	NASDAQ	STAA	Thu, Sep 3, 1998	7.25	7.25	6.56	6.88
1587	NASDAQ	STAA	Wed, Sep 2, 1998	6.94	7.38	6.88	7.00
1586	NASDAQ	STAA	Tue, Sep 1, 1998	7.38	7.50	6.06	6.88
1585	NASDAQ	STAA	Mon, Aug 31, 1998	7.88	8.19	7.38	7.50
1584	NASDAQ	STAA	Fri, Aug 28, 1998	8.50	8.63	7.63	8.00
1583	NASDAQ	STAA	Thu, Aug 27, 1998	8.75	9.25	8.00	8.38
1582	NASDAQ	STAA	Wed, Aug 26, 1998	9.88	9.88	9.00	9.50
1581	NASDAQ	STAA	Tue, Aug 25, 1998	10.38	10.38	10.00	10.06
1580	NASDAQ	STAA	Mon, Aug 24, 1998	10.00	10.50	10.00	10.38
1579	NASDAQ	STAA	Fri, Aug 21, 1998	10.13	10.50	10.00	10.44
1578	NASDAQ	STAA	Thu, Aug 20, 1998	10.50	10.56	10.13	10.38
1577	NASDAQ	STAA	Wed, Aug 19, 1998	10.63	11.00	10.50	10.63
1576	NASDAQ	STAA	Tue, Aug 18, 1998	11.00	11.00	10.50	11.00
1575	NASDAQ	STAA	Mon, Aug 17, 1998	10.50	11.00	10.25	10.75
1574	NASDAQ	STAA	Fri, Aug 14, 1998	10.63	11.00	10.50	10.63
1573	NASDAQ	STAA	Thu, Aug 13, 1998	10.63	10.75	10.63	10.63
1572	NASDAQ	STAA	Wed, Aug 12, 1998	10.75	11.25	10.63	11.00
1571	NASDAQ	STAA	Tue, Aug 11, 1998	11.25	11.25	10.63	10.94
1570	NASDAQ	STAA	Mon, Aug 10, 1998	10.88	11.63	10.88	11.13
1569	NASDAQ	STAA	Fri, Aug 7, 1998	11.00	11.50	10.63	11.50
1568	NASDAQ	STAA	Thu, Aug 6, 1998	11.50	11.63	11.00	11.50
1567	NASDAQ	STAA	Wed, Aug 5, 1998	11.50	11.75	11.00	11.63
1566	NASDAQ	STAA	Tue, Aug 4, 1998	11.75	11.75	11.25	11.50
1565	NASDAQ	STAA	Mon, Aug 3, 1998	12.19	12.19	11.50	11.63
1564	NASDAQ	STAA	Fri, Jul 31, 1998	11.88	12.00	11.88	11.94
1563	NASDAQ	STAA	Thu, Jul 30, 1998	12.00	12.38	11.88	12.00
1562	NASDAQ	STAA	Wed, Jul 29, 1998	11.88	12.25	11.88	12.00
1561	NASDAQ	STAA	Tue, Jul 28, 1998	12.13	12.13	11.88	12.13
1560	NASDAQ	STAA	Mon, Jul 27, 1998	12.44	12.81	11.94	12.13
1559	NASDAQ	STAA	Fri, Jul 24, 1998	12.25	13.25	12.00	12.50
1558	NASDAQ	STAA	Thu, Jul 23, 1998	12.38	13.59	11.25	11.25
1557	NASDAQ	STAA	Wed, Jul 22, 1998	12.50	12.88	12.13	12.25
1556	NASDAQ	STAA	Tue, Jul 21, 1998	12.25	12.75	12.13	12.13
1555	NASDAQ	STAA	Mon, Jul 20, 1998	12.00	12.69	12.00	12.50
1554	NASDAQ	STAA	Fri, Jul 17, 1998	12.00	12.50	12.00	12.50
1553	NASDAQ	STAA	Thu, Jul 16, 1998	12.13	12.50	12.13	12.50
1552	NASDAQ	STAA	Wed, Jul 15, 1998	12.38	12.75	12.25	12.25
1551	NASDAQ	STAA	Tue, Jul 14, 1998	12.50	12.50	12.25	12.50
1550	NASDAQ	STAA	Mon, Jul 13, 1998	12.50	12.56	12.25	12.25
1549	NASDAQ	STAA	Fri, Jul 10, 1998	12.75	12.75	12.25	12.50
1548	NASDAQ	STAA	Thu, Jul 9, 1998	12.69	13.00	12.13	12.75
1547	NASDAQ	STAA	Wed, Jul 8, 1998	11.88	12.38	11.88	12.25
1546	NASDAQ	STAA	Tue, Jul 7, 1998	12.50	12.50	11.88	12.25
1545	NASDAQ	STAA	Mon, Jul 6, 1998	13.50	13.50	12.38	12.75
1544	NASDAQ	STAA	Thu, Jul 2, 1998	14.00	14.00	13.00	13.50
1543	NASDAQ	STAA	Wed, Jul 1, 1998	14.50	14.50	13.00	14.50
1542	NASDAQ	STAA	Tue, Jun 30, 1998	12.50	15.63	11.88	15.56
1541	NASDAQ	STAA	Mon, Jun 29, 1998	12.31	12.50	12.00	12.50
1540	NASDAQ	STAA	Fri, Jun 26, 1998	11.88	12.25	11.69	12.25
1539	NASDAQ	STAA	Thu, Jun 25, 1998	11.88	11.94	11.50	11.69
1538	NASDAQ	STAA	Wed, Jun 24, 1998	11.44	11.94	11.44	11.75
1537	NASDAQ	STAA	Tue, Jun 23, 1998	11.38	11.75	11.38	11.44
1536	NASDAQ	STAA	Mon, Jun 22, 1998	11.25	11.63	11.19	11.50
1535	NASDAQ	STAA	Fri, Jun 19, 1998	11.50	11.63	11.19	11.50
1534	NASDAQ	STAA	Thu, Jun 18, 1998	11.13	11.44	11.00	11.38
1533	NASDAQ	STAA	Wed, Jun 17, 1998	10.81	11.44	10.44	11.44
1532	NASDAQ	STAA	Tue, Jun 16, 1998	10.56	10.75	10.50	10.75
1531	NASDAQ	STAA	Mon, Jun 15, 1998	11.00	11.13	10.50	10.69
1530	NASDAQ	STAA	Fri, Jun 12, 1998	10.38	11.13	10.13	11.00
1529	NASDAQ	STAA	Thu, Jun 11, 1998	10.94	10.94	9.31	10.25
1528	NASDAQ	STAA	Wed, Jun 10, 1998	11.50	11.75	10.75	10.81
1527	NASDAQ	STAA	Tue, Jun 9, 1998	11.88	11.94	11.56	11.63
1526	NASDAQ	STAA	Mon, Jun 8, 1998	12.13	12.19	11.88	12.02
1525	NASDAQ	STAA	Fri, Jun 5, 1998	12.00	12.13	12.00	12.13
1524	NASDAQ	STAA	Thu, Jun 4, 1998	12.25	12.25	11.94	12.13
1523	NASDAQ	STAA	Wed, Jun 3, 1998	11.75	12.13	11.50	12.13
1522	NASDAQ	STAA	Tue, Jun 2, 1998	12.06	12.06	11.38	11.63
1521	NASDAQ	STAA	Mon, Jun 1, 1998	12.25	12.25	11.63	11.75
1520	NASDAQ	STAA	Fri, May 29, 1998	12.25	12.44	11.75	12.44
1519	NASDAQ	STAA	Thu, May 28, 1998	12.25	12.63	12.00	12.50
1518	NASDAQ	STAA	Wed, May 27, 1998	12.63	12.88	12.13	12.38
1517	NASDAQ	STAA	Tue, May 26, 1998	13.13	13.13	12.75	12.75
1516	NASDAQ	STAA	Fri, May 22, 1998	13.00	13.38	12.75	13.38
1515	NASDAQ	STAA	Thu, May 21, 1998	13.00	13.38	12.88	13.38
1514	NASDAQ	STAA	Wed, May 20, 1998	12.50	13.00	12.50	13.00
1513	NASDAQ	STAA	Tue, May 19, 1998	13.38	13.38	12.06	12.63
1512	NASDAQ	STAA	Mon, May 18, 1998	13.50	13.75	12.63	13.38
1511	NASDAQ	STAA	Fri, May 15, 1998	13.88	14.00	13.69	13.88
1510	NASDAQ	STAA	Thu, May 14, 1998	13.63	14.00	13.63	13.69
1509	NASDAQ	STAA	Wed, May 13, 1998	14.13	14.13	13.38	13.63
1508	NASDAQ	STAA	Tue, May 12, 1998	14.00	14.13	13.75	13.88
1507	NASDAQ	STAA	Mon, May 11, 1998	14.38	14.38	14.00	14.00
1506	NASDAQ	STAA	Fri, May 8, 1998	14.13	14.44	13.81	14.00
1505	NASDAQ	STAA	Thu, May 7, 1998	14.25	14.63	14.25	14.38
1504	NASDAQ	STAA	Wed, May 6, 1998	14.44	14.63	14.38	14.50
1503	NASDAQ	STAA	Tue, May 5, 1998	14.38	14.75	14.13	14.63
1502	NASDAQ	STAA	Mon, May 4, 1998	14.50	14.81	14.38	14.50
1501	NASDAQ	STAA	Fri, May 1, 1998	14.75	14.94	14.44	14.56
1500	NASDAQ	STAA	Thu, Apr 30, 1998	14.81	15.00	14.63	14.88
1499	NASDAQ	STAA	Wed, Apr 29, 1998	14.38	15.00	14.25	14.38
1498	NASDAQ	STAA	Tue, Apr 28, 1998	14.88	14.88	14.38	14.44
1497	NASDAQ	STAA	Mon, Apr 27, 1998	14.13	14.63	14.00	14.56
1496	NASDAQ	STAA	Fri, Apr 24, 1998	14.50	14.50	14.31	14.38
1495	NASDAQ	STAA	Thu, Apr 23, 1998	14.50	14.63	14.25	14.50
1494	NASDAQ	STAA	Wed, Apr 22, 1998	14.25	14.75	14.13	14.72
1493	NASDAQ	STAA	Tue, Apr 21, 1998	14.75	15.00	14.00	14.44
1492	NASDAQ	STAA	Mon, Apr 20, 1998	14.75	15.25	14.75	14.81
1491	NASDAQ	STAA	Fri, Apr 17, 1998	14.94	15.25	14.75	14.88
1490	NASDAQ	STAA	Thu, Apr 16, 1998	14.63	15.06	14.50	14.94
1489	NASDAQ	STAA	Wed, Apr 15, 1998	15.81	15.81	14.75	14.88
1488	NASDAQ	STAA	Tue, Apr 14, 1998	15.75	15.88	15.50	15.50
1487	NASDAQ	STAA	Mon, Apr 13, 1998	15.75	16.06	15.63	15.75
1486	NASDAQ	STAA	Thu, Apr 9, 1998	15.63	16.00	15.63	15.75
1485	NASDAQ	STAA	Wed, Apr 8, 1998	15.75	16.00	15.63	15.69
1484	NASDAQ	STAA	Tue, Apr 7, 1998	15.75	16.00	15.63	15.75
1483	NASDAQ	STAA	Mon, Apr 6, 1998	16.06	16.06	15.75	15.88
1482	NASDAQ	STAA	Fri, Apr 3, 1998	16.00	16.06	15.75	16.06
1481	NASDAQ	STAA	Thu, Apr 2, 1998	16.00	16.13	15.63	16.00
1480	NASDAQ	STAA	Wed, Apr 1, 1998	15.50	16.13	15.50	16.00
1479	NASDAQ	STAA	Tue, Mar 31, 1998	15.75	16.00	15.25	15.88
1478	NASDAQ	STAA	Mon, Mar 30, 1998	15.63	16.13	15.63	15.63
1477	NASDAQ	STAA	Fri, Mar 27, 1998	16.06	16.13	15.75	16.00
1476	NASDAQ	STAA	Thu, Mar 26, 1998	15.75	15.88	15.50	15.88
1475	NASDAQ	STAA	Wed, Mar 25, 1998	16.13	16.13	15.00	15.63
1474	NASDAQ	STAA	Tue, Mar 24, 1998	16.06	16.06	15.50	15.75
1473	NASDAQ	STAA	Mon, Mar 23, 1998	15.00	16.00	14.50	16.00
1472	NASDAQ	STAA	Fri, Mar 20, 1998	14.50	14.75	14.44	14.63
1471	NASDAQ	STAA	Thu, Mar 19, 1998	14.38	14.88	14.25	14.50
1470	NASDAQ	STAA	Wed, Mar 18, 1998	14.88	14.88	14.00	14.44
1469	NASDAQ	STAA	Tue, Mar 17, 1998	14.31	14.75	13.75	14.75
1468	NASDAQ	STAA	Mon, Mar 16, 1998	15.38	15.38	14.50	14.63
1467	NASDAQ	STAA	Fri, Mar 13, 1998	14.75	15.63	14.50	15.00
1466	NASDAQ	STAA	Thu, Mar 12, 1998	16.63	16.69	16.13	16.38
1465	NASDAQ	STAA	Wed, Mar 11, 1998	16.25	16.63	16.00	16.50
1464	NASDAQ	STAA	Tue, Mar 10, 1998	15.75	16.13	15.75	16.00
1463	NASDAQ	STAA	Mon, Mar 9, 1998	16.00	16.25	15.75	15.88
1462	NASDAQ	STAA	Fri, Mar 6, 1998	15.50	16.13	15.50	16.00
1461	NASDAQ	STAA	Thu, Mar 5, 1998	15.00	15.63	14.88	15.31
1460	NASDAQ	STAA	Wed, Mar 4, 1998	15.75	16.25	15.25	15.50
1459	NASDAQ	STAA	Tue, Mar 3, 1998	15.38	16.25	15.38	16.25
1458	NASDAQ	STAA	Mon, Mar 2, 1998	16.63	16.63	15.38	15.63
1457	NASDAQ	STAA	Fri, Feb 27, 1998	16.25	16.63	16.25	16.25
1456	NASDAQ	STAA	Thu, Feb 26, 1998	16.25	16.69	16.25	16.50
1455	NASDAQ	STAA	Wed, Feb 25, 1998	16.25	16.50	16.25	16.44
1454	NASDAQ	STAA	Tue, Feb 24, 1998	16.50	16.63	16.25	16.50
1453	NASDAQ	STAA	Mon, Feb 23, 1998	16.88	16.88	16.50	16.63
1452	NASDAQ	STAA	Fri, Feb 20, 1998	16.75	16.94	16.63	16.63
1451	NASDAQ	STAA	Thu, Feb 19, 1998	16.88	16.94	16.75	16.81
1450	NASDAQ	STAA	Wed, Feb 18, 1998	16.81	16.94	16.63	16.88
1449	NASDAQ	STAA	Tue, Feb 17, 1998	16.69	16.69	16.44	16.63
1448	NASDAQ	STAA	Fri, Feb 13, 1998	16.13	16.63	16.13	16.63
1447	NASDAQ	STAA	Thu, Feb 12, 1998	16.38	16.50	16.25	16.38
1446	NASDAQ	STAA	Wed, Feb 11, 1998	16.50	16.75	16.38	16.44
1445	NASDAQ	STAA	Tue, Feb 10, 1998	16.88	16.88	16.50	16.50
1444	NASDAQ	STAA	Mon, Feb 9, 1998	16.38	16.88	16.38	16.50
1443	NASDAQ	STAA	Fri, Feb 6, 1998	16.88	16.88	16.38	16.50
1442	NASDAQ	STAA	Thu, Feb 5, 1998	16.75	16.75	16.38	16.75
1441	NASDAQ	STAA	Wed, Feb 4, 1998	16.38	16.75	16.38	16.75
1440	NASDAQ	STAA	Tue, Feb 3, 1998	16.63	16.63	16.38	16.50
1439	NASDAQ	STAA	Mon, Feb 2, 1998	16.50	17.00	16.25	16.50
1438	NASDAQ	STAA	Fri, Jan 30, 1998	16.25	16.50	16.13	16.19
1437	NASDAQ	STAA	Thu, Jan 29, 1998	15.63	16.38	15.38	16.25
1436	NASDAQ	STAA	Wed, Jan 28, 1998	15.91	16.00	15.81	15.88
1435	NASDAQ	STAA	Tue, Jan 27, 1998	15.13	15.88	15.13	15.63
1434	NASDAQ	STAA	Mon, Jan 26, 1998	15.88	16.00	15.00	15.13
1433	NASDAQ	STAA	Fri, Jan 23, 1998	16.75	16.75	16.13	16.38
1432	NASDAQ	STAA	Thu, Jan 22, 1998	17.00	17.25	15.75	16.13
1431	NASDAQ	STAA	Wed, Jan 21, 1998	17.38	17.38	17.00	17.13
1430	NASDAQ	STAA	Tue, Jan 20, 1998	17.63	17.88	17.13	17.63
1429	NASDAQ	STAA	Fri, Jan 16, 1998	16.75	17.50	16.75	17.19
1428	NASDAQ	STAA	Thu, Jan 15, 1998	17.00	17.00	16.75	16.94
1427	NASDAQ	STAA	Wed, Jan 14, 1998	16.88	17.00	16.75	17.00
1426	NASDAQ	STAA	Tue, Jan 13, 1998	16.75	16.88	16.38	16.88
1425	NASDAQ	STAA	Mon, Jan 12, 1998	16.38	16.75	16.38	16.75
1424	NASDAQ	STAA	Fri, Jan 9, 1998	16.88	16.88	16.38	16.50
1423	NASDAQ	STAA	Thu, Jan 8, 1998	16.50	17.13	16.25	17.13
1422	NASDAQ	STAA	Wed, Jan 7, 1998	16.00	16.75	16.00	16.50
1421	NASDAQ	STAA	Tue, Jan 6, 1998	16.88	16.88	16.00	16.00
1420	NASDAQ	STAA	Mon, Jan 5, 1998	16.63	16.88	16.63	16.63
1419	NASDAQ	STAA	Fri, Jan 2, 1998	17.50	17.50	16.63	16.63
1418	NASDAQ	STAA	Wed, Dec 31, 1997	15.94	17.50	15.75	17.19
1417	NASDAQ	STAA	Tue, Dec 30, 1997	15.50	16.00	15.50	15.75
1416	NASDAQ	STAA	Mon, Dec 29, 1997	15.50	15.50	15.13	15.38
1415	NASDAQ	STAA	Fri, Dec 26, 1997	15.13	15.25	15.13	15.25
1414	NASDAQ	STAA	Wed, Dec 24, 1997	15.13	15.50	15.00	15.00
1413	NASDAQ	STAA	Tue, Dec 23, 1997	15.13	15.38	15.00	15.25
1412	NASDAQ	STAA	Mon, Dec 22, 1997	14.75	15.38	14.75	15.13
1411	NASDAQ	STAA	Fri, Dec 19, 1997	14.94	15.13	14.50	15.00
1410	NASDAQ	STAA	Thu, Dec 18, 1997	15.00	15.25	15.00	15.00
1409	NASDAQ	STAA	Wed, Dec 17, 1997	15.13	15.50	15.00	15.00
1408	NASDAQ	STAA	Tue, Dec 16, 1997	15.63	15.63	15.00	15.25
1407	NASDAQ	STAA	Mon, Dec 15, 1997	15.50	15.50	15.00	15.25
1406	NASDAQ	STAA	Fri, Dec 12, 1997	15.63	15.63	15.00	15.00
1405	NASDAQ	STAA	Thu, Dec 11, 1997	15.50	15.50	14.88	15.00
1404	NASDAQ	STAA	Wed, Dec 10, 1997	15.63	15.75	15.25	15.50
1403	NASDAQ	STAA	Tue, Dec 9, 1997	15.50	15.63	15.50	15.50
1402	NASDAQ	STAA	Mon, Dec 8, 1997	15.00	16.00	15.00	15.50
1401	NASDAQ	STAA	Fri, Dec 5, 1997	15.88	15.88	14.38	15.38
1400	NASDAQ	STAA	Thu, Dec 4, 1997	16.44	16.44	15.50	15.75
1399	NASDAQ	STAA	Wed, Dec 3, 1997	16.75	17.00	16.63	16.69
1398	NASDAQ	STAA	Tue, Dec 2, 1997	17.25	17.38	17.00	17.00
1397	NASDAQ	STAA	Mon, Dec 1, 1997	17.56	17.56	17.25	17.31
1396	NASDAQ	STAA	Fri, Nov 28, 1997	17.38	17.38	17.38	17.38
1395	NASDAQ	STAA	Wed, Nov 26, 1997	17.50	17.56	17.38	17.50
1394	NASDAQ	STAA	Tue, Nov 25, 1997	17.63	17.63	17.25	17.38
1393	NASDAQ	STAA	Mon, Nov 24, 1997	17.38	17.63	17.38	17.38
1392	NASDAQ	STAA	Fri, Nov 21, 1997	17.38	17.88	17.38	17.38
1391	NASDAQ	STAA	Thu, Nov 20, 1997	17.88	17.88	17.38	17.50
1390	NASDAQ	STAA	Wed, Nov 19, 1997	17.44	17.88	17.38	17.75
1389	NASDAQ	STAA	Tue, Nov 18, 1997	17.50	18.00	17.50	17.75
1388	NASDAQ	STAA	Mon, Nov 17, 1997	17.88	18.00	17.50	17.50
1387	NASDAQ	STAA	Fri, Nov 14, 1997	17.25	17.50	17.25	17.50
1386	NASDAQ	STAA	Thu, Nov 13, 1997	17.63	17.75	17.50	17.63
1385	NASDAQ	STAA	Wed, Nov 12, 1997	18.00	18.00	17.63	17.75
1384	NASDAQ	STAA	Tue, Nov 11, 1997	18.50	18.63	18.00	18.00
1383	NASDAQ	STAA	Mon, Nov 10, 1997	17.75	18.50	17.50	18.25
1382	NASDAQ	STAA	Fri, Nov 7, 1997	16.63	17.56	16.63	17.25
1381	NASDAQ	STAA	Thu, Nov 6, 1997	17.06	17.06	16.88	16.94
1380	NASDAQ	STAA	Wed, Nov 5, 1997	16.88	17.25	16.75	17.13
1379	NASDAQ	STAA	Tue, Nov 4, 1997	17.50	17.50	16.50	16.75
1378	NASDAQ	STAA	Mon, Nov 3, 1997	17.25	17.25	16.75	17.00
1377	NASDAQ	STAA	Fri, Oct 31, 1997	16.72	17.13	16.38	16.75
1376	NASDAQ	STAA	Thu, Oct 30, 1997	15.88	16.50	15.75	16.38
1375	NASDAQ	STAA	Wed, Oct 29, 1997	16.75	16.75	15.75	15.88
1374	NASDAQ	STAA	Tue, Oct 28, 1997	16.25	16.63	15.88	16.63
1373	NASDAQ	STAA	Mon, Oct 27, 1997	16.88	17.38	16.63	16.75
1372	NASDAQ	STAA	Fri, Oct 24, 1997	17.88	17.88	17.00	17.00
1371	NASDAQ	STAA	Thu, Oct 23, 1997	16.63	17.88	16.63	17.88
1370	NASDAQ	STAA	Wed, Oct 22, 1997	16.88	17.13	16.75	16.88
1369	NASDAQ	STAA	Tue, Oct 21, 1997	16.88	17.38	16.88	17.00
1368	NASDAQ	STAA	Mon, Oct 20, 1997	17.13	17.25	16.50	17.00
1367	NASDAQ	STAA	Fri, Oct 17, 1997	17.13	17.63	17.13	17.38
1366	NASDAQ	STAA	Thu, Oct 16, 1997	17.50	17.75	17.13	17.50
1365	NASDAQ	STAA	Wed, Oct 15, 1997	17.50	17.75	17.50	17.50
1364	NASDAQ	STAA	Tue, Oct 14, 1997	17.63	17.88	17.31	17.75
1363	NASDAQ	STAA	Mon, Oct 13, 1997	17.63	18.06	17.50	17.63
1362	NASDAQ	STAA	Fri, Oct 10, 1997	18.13	18.13	17.63	17.88
1361	NASDAQ	STAA	Thu, Oct 9, 1997	18.00	18.13	17.94	17.94
1360	NASDAQ	STAA	Wed, Oct 8, 1997	17.50	18.00	17.50	17.94
1359	NASDAQ	STAA	Tue, Oct 7, 1997	17.13	17.56	17.00	17.50
1358	NASDAQ	STAA	Mon, Oct 6, 1997	16.75	17.13	16.38	17.00
1357	NASDAQ	STAA	Fri, Oct 3, 1997	16.25	16.75	15.63	16.25
1356	NASDAQ	STAA	Thu, Oct 2, 1997	16.75	16.75	15.50	15.63
1355	NASDAQ	STAA	Wed, Oct 1, 1997	17.13	17.38	16.63	16.75
1354	NASDAQ	STAA	Tue, Sep 30, 1997	17.44	17.50	17.19	17.19
1353	NASDAQ	STAA	Mon, Sep 29, 1997	17.88	17.88	17.25	17.63
1352	NASDAQ	STAA	Fri, Sep 26, 1997	17.38	17.75	17.25	17.38
1351	NASDAQ	STAA	Thu, Sep 25, 1997	17.88	17.88	17.38	17.38
1350	NASDAQ	STAA	Wed, Sep 24, 1997	17.63	17.63	17.38	17.50
1349	NASDAQ	STAA	Tue, Sep 23, 1997	17.38	17.75	17.38	17.50
1348	NASDAQ	STAA	Mon, Sep 22, 1997	17.50	17.63	17.38	17.50
1347	NASDAQ	STAA	Fri, Sep 19, 1997	17.38	17.88	17.38	17.44
1346	NASDAQ	STAA	Thu, Sep 18, 1997	17.38	17.63	17.38	17.63
1345	NASDAQ	STAA	Wed, Sep 17, 1997	17.63	17.75	17.38	17.44
1344	NASDAQ	STAA	Tue, Sep 16, 1997	17.88	18.00	17.50	17.50
1343	NASDAQ	STAA	Mon, Sep 15, 1997	17.88	18.13	17.63	18.00
1342	NASDAQ	STAA	Fri, Sep 12, 1997	17.31	17.88	17.25	17.88
1341	NASDAQ	STAA	Thu, Sep 11, 1997	17.50	17.50	17.25	17.38
1340	NASDAQ	STAA	Wed, Sep 10, 1997	17.50	17.63	17.25	17.50
1339	NASDAQ	STAA	Tue, Sep 9, 1997	17.13	17.63	17.13	17.38
1338	NASDAQ	STAA	Mon, Sep 8, 1997	17.00	17.38	16.88	17.13
1337	NASDAQ	STAA	Fri, Sep 5, 1997	17.13	17.38	16.63	17.38
1336	NASDAQ	STAA	Thu, Sep 4, 1997	16.75	17.13	16.75	17.13
1335	NASDAQ	STAA	Wed, Sep 3, 1997	17.13	17.50	16.63	17.13
1334	NASDAQ	STAA	Tue, Sep 2, 1997	17.00	17.06	16.63	17.06
1333	NASDAQ	STAA	Fri, Aug 29, 1997	16.50	17.25	16.50	17.00
1332	NASDAQ	STAA	Thu, Aug 28, 1997	16.63	16.75	16.38	16.75
1331	NASDAQ	STAA	Wed, Aug 27, 1997	17.13	17.13	16.25	16.63
1330	NASDAQ	STAA	Tue, Aug 26, 1997	16.50	17.00	16.13	16.88
1329	NASDAQ	STAA	Mon, Aug 25, 1997	15.75	16.75	15.38	16.38
1328	NASDAQ	STAA	Fri, Aug 22, 1997	15.38	15.63	15.38	15.63
1327	NASDAQ	STAA	Thu, Aug 21, 1997	15.50	16.00	15.38	15.63
1326	NASDAQ	STAA	Wed, Aug 20, 1997	15.75	15.75	15.38	15.63
1325	NASDAQ	STAA	Tue, Aug 19, 1997	15.75	15.75	15.38	15.75
1324	NASDAQ	STAA	Mon, Aug 18, 1997	16.00	16.00	15.38	15.50
1323	NASDAQ	STAA	Fri, Aug 15, 1997	16.50	16.50	15.00	15.50
1322	NASDAQ	STAA	Thu, Aug 14, 1997	16.38	16.63	16.38	16.56
1321	NASDAQ	STAA	Wed, Aug 13, 1997	16.50	16.63	16.38	16.56
1320	NASDAQ	STAA	Tue, Aug 12, 1997	16.50	16.63	16.13	16.50
1319	NASDAQ	STAA	Mon, Aug 11, 1997	17.13	17.13	16.38	16.50
1318	NASDAQ	STAA	Fri, Aug 8, 1997	15.50	16.75	15.50	16.63
1317	NASDAQ	STAA	Thu, Aug 7, 1997	14.75	16.13	14.50	15.88
1316	NASDAQ	STAA	Wed, Aug 6, 1997	13.75	14.75	13.38	14.50
1315	NASDAQ	STAA	Tue, Aug 5, 1997	13.38	13.75	13.25	13.38
1314	NASDAQ	STAA	Mon, Aug 4, 1997	14.00	14.25	13.13	13.13
1313	NASDAQ	STAA	Fri, Aug 1, 1997	13.75	14.25	13.50	14.25
1312	NASDAQ	STAA	Thu, Jul 31, 1997	13.38	13.75	13.38	13.69
1311	NASDAQ	STAA	Wed, Jul 30, 1997	13.50	13.63	13.38	13.38
1310	NASDAQ	STAA	Tue, Jul 29, 1997	13.50	13.63	13.38	13.50
1309	NASDAQ	STAA	Mon, Jul 28, 1997	13.50	13.63	13.25	13.50
1308	NASDAQ	STAA	Fri, Jul 25, 1997	13.38	13.50	13.38	13.50
1307	NASDAQ	STAA	Thu, Jul 24, 1997	13.63	13.63	13.38	13.50
1306	NASDAQ	STAA	Wed, Jul 23, 1997	12.88	13.63	12.88	13.50
1305	NASDAQ	STAA	Tue, Jul 22, 1997	13.00	13.38	12.63	12.88
1304	NASDAQ	STAA	Mon, Jul 21, 1997	12.50	12.75	12.06	12.50
1303	NASDAQ	STAA	Fri, Jul 18, 1997	11.38	12.50	11.13	12.50
1302	NASDAQ	STAA	Thu, Jul 17, 1997	11.00	11.38	10.63	11.38
1301	NASDAQ	STAA	Wed, Jul 16, 1997	11.88	12.25	10.50	11.00
1300	NASDAQ	STAA	Tue, Jul 15, 1997	12.13	12.25	11.88	12.13
1299	NASDAQ	STAA	Mon, Jul 14, 1997	11.88	12.13	11.88	11.88
1298	NASDAQ	STAA	Fri, Jul 11, 1997	11.75	12.13	11.75	11.88
1297	NASDAQ	STAA	Thu, Jul 10, 1997	12.00	12.00	11.75	11.88
1296	NASDAQ	STAA	Wed, Jul 9, 1997	11.88	12.25	11.75	12.00
1295	NASDAQ	STAA	Tue, Jul 8, 1997	12.25	12.25	11.75	12.25
1294	NASDAQ	STAA	Mon, Jul 7, 1997	12.13	12.25	11.75	11.88
1293	NASDAQ	STAA	Thu, Jul 3, 1997	12.13	12.13	11.75	12.13
1292	NASDAQ	STAA	Wed, Jul 2, 1997	11.75	12.13	11.75	12.00
1291	NASDAQ	STAA	Tue, Jul 1, 1997	11.75	12.25	11.75	11.88
1290	NASDAQ	STAA	Mon, Jun 30, 1997	11.75	12.25	11.75	12.25
1289	NASDAQ	STAA	Fri, Jun 27, 1997	11.75	12.13	11.75	12.13
1288	NASDAQ	STAA	Thu, Jun 26, 1997	11.63	11.88	11.63	11.63
1287	NASDAQ	STAA	Wed, Jun 25, 1997	12.50	12.50	11.69	11.75
1286	NASDAQ	STAA	Tue, Jun 24, 1997	12.50	12.75	12.25	12.38
1285	NASDAQ	STAA	Mon, Jun 23, 1997	12.38	12.50	12.25	12.25
1284	NASDAQ	STAA	Fri, Jun 20, 1997	12.75	12.88	12.25	12.56
1283	NASDAQ	STAA	Thu, Jun 19, 1997	13.38	13.38	12.88	13.00
1282	NASDAQ	STAA	Wed, Jun 18, 1997	13.00	13.38	12.88	13.13
1281	NASDAQ	STAA	Tue, Jun 17, 1997	13.14	13.38	13.00	13.25
1280	NASDAQ	STAA	Mon, Jun 16, 1997	12.88	13.38	12.88	13.38
1279	NASDAQ	STAA	Fri, Jun 13, 1997	13.63	13.86	12.63	13.06
1278	NASDAQ	STAA	Thu, Jun 12, 1997	14.00	14.00	13.63	13.88
1277	NASDAQ	STAA	Wed, Jun 11, 1997	13.63	14.00	13.63	13.88
1276	NASDAQ	STAA	Tue, Jun 10, 1997	13.75	14.13	13.50	13.75
1275	NASDAQ	STAA	Mon, Jun 9, 1997	13.63	14.00	13.50	13.63
1274	NASDAQ	STAA	Fri, Jun 6, 1997	13.50	14.00	13.25	13.88
1273	NASDAQ	STAA	Thu, Jun 5, 1997	13.00	13.50	13.00	13.38
1272	NASDAQ	STAA	Wed, Jun 4, 1997	13.38	13.75	13.00	13.19
1271	NASDAQ	STAA	Tue, Jun 3, 1997	13.50	13.75	13.38	13.38
1270	NASDAQ	STAA	Mon, Jun 2, 1997	13.25	13.50	13.25	13.50
1269	NASDAQ	STAA	Fri, May 30, 1997	13.50	13.50	12.88	13.00
1268	NASDAQ	STAA	Thu, May 29, 1997	13.13	13.63	13.00	13.50
1267	NASDAQ	STAA	Wed, May 28, 1997	13.00	13.25	12.88	13.00
1266	NASDAQ	STAA	Tue, May 27, 1997	12.63	13.00	12.63	12.75
1265	NASDAQ	STAA	Fri, May 23, 1997	12.88	13.00	12.63	12.64
1264	NASDAQ	STAA	Thu, May 22, 1997	12.88	12.88	12.63	12.81
1263	NASDAQ	STAA	Wed, May 21, 1997	12.63	13.00	12.63	12.88
1262	NASDAQ	STAA	Tue, May 20, 1997	12.63	12.88	12.63	12.63
1261	NASDAQ	STAA	Mon, May 19, 1997	12.63	12.88	12.63	12.88
1260	NASDAQ	STAA	Fri, May 16, 1997	12.88	12.88	12.63	12.63
1259	NASDAQ	STAA	Thu, May 15, 1997	12.63	12.88	12.63	12.63
1258	NASDAQ	STAA	Wed, May 14, 1997	12.63	13.00	12.63	12.75
1257	NASDAQ	STAA	Tue, May 13, 1997	13.00	13.00	12.63	12.88
1256	NASDAQ	STAA	Mon, May 12, 1997	12.75	13.13	12.50	12.63
1255	NASDAQ	STAA	Fri, May 9, 1997	12.50	12.81	12.50	12.81
1254	NASDAQ	STAA	Thu, May 8, 1997	12.63	12.88	12.38	12.69
1253	NASDAQ	STAA	Wed, May 7, 1997	12.38	13.38	12.38	13.11
1252	NASDAQ	STAA	Tue, May 6, 1997	11.88	12.63	11.75	12.63
1251	NASDAQ	STAA	Mon, May 5, 1997	11.88	12.00	11.75	11.98
1250	NASDAQ	STAA	Fri, May 2, 1997	11.75	12.00	11.38	11.38
1249	NASDAQ	STAA	Thu, May 1, 1997	11.38	11.75	11.38	11.38
1248	NASDAQ	STAA	Wed, Apr 30, 1997	11.63	11.63	11.38	11.50
1247	NASDAQ	STAA	Tue, Apr 29, 1997	11.38	11.75	11.38	11.50
1246	NASDAQ	STAA	Mon, Apr 28, 1997	11.02	11.50	10.88	11.38
1245	NASDAQ	STAA	Fri, Apr 25, 1997	10.88	11.25	10.88	11.00
1244	NASDAQ	STAA	Thu, Apr 24, 1997	10.50	11.25	10.25	11.25
1243	NASDAQ	STAA	Wed, Apr 23, 1997	10.13	10.75	10.13	10.38
1242	NASDAQ	STAA	Tue, Apr 22, 1997	10.38	10.38	10.13	10.38
1241	NASDAQ	STAA	Mon, Apr 21, 1997	10.88	10.88	10.13	10.38
1240	NASDAQ	STAA	Fri, Apr 18, 1997	11.13	11.13	10.50	10.88
1239	NASDAQ	STAA	Thu, Apr 17, 1997	11.13	11.38	10.75	10.75
1238	NASDAQ	STAA	Wed, Apr 16, 1997	10.38	11.38	10.38	11.00
1237	NASDAQ	STAA	Tue, Apr 15, 1997	10.50	10.75	10.00	10.56
1236	NASDAQ	STAA	Mon, Apr 14, 1997	11.38	11.38	10.38	10.56
1235	NASDAQ	STAA	Fri, Apr 11, 1997	11.13	11.38	10.75	11.13
1234	NASDAQ	STAA	Thu, Apr 10, 1997	12.00	12.25	11.63	11.63
1233	NASDAQ	STAA	Wed, Apr 9, 1997	12.50	12.50	12.00	12.25
1232	NASDAQ	STAA	Tue, Apr 8, 1997	12.13	12.50	11.38	12.25
1231	NASDAQ	STAA	Mon, Apr 7, 1997	10.50	11.88	10.13	11.75
1230	NASDAQ	STAA	Fri, Apr 4, 1997	10.00	10.25	9.75	10.25
1229	NASDAQ	STAA	Thu, Apr 3, 1997	10.00	10.25	9.63	9.88
1228	NASDAQ	STAA	Wed, Apr 2, 1997	10.38	10.38	10.00	10.00
1227	NASDAQ	STAA	Tue, Apr 1, 1997	10.25	10.50	10.13	10.38
1226	NASDAQ	STAA	Mon, Mar 31, 1997	10.75	10.75	9.88	10.50
1225	NASDAQ	STAA	Thu, Mar 27, 1997	10.75	10.88	10.50	10.75
1224	NASDAQ	STAA	Wed, Mar 26, 1997	10.75	11.00	10.25	10.88
1223	NASDAQ	STAA	Tue, Mar 25, 1997	11.50	11.50	10.75	11.00
1222	NASDAQ	STAA	Mon, Mar 24, 1997	11.38	11.63	11.13	11.38
1221	NASDAQ	STAA	Fri, Mar 21, 1997	11.50	11.75	11.25	11.38
1220	NASDAQ	STAA	Thu, Mar 20, 1997	11.77	11.88	11.38	11.63
1219	NASDAQ	STAA	Wed, Mar 19, 1997	11.77	12.00	11.75	11.75
1218	NASDAQ	STAA	Tue, Mar 18, 1997	12.50	12.50	11.63	11.88
1217	NASDAQ	STAA	Mon, Mar 17, 1997	12.25	12.63	12.13	12.13
1216	NASDAQ	STAA	Fri, Mar 14, 1997	12.50	12.75	12.38	12.38
1215	NASDAQ	STAA	Thu, Mar 13, 1997	12.88	12.88	12.38	12.50
1214	NASDAQ	STAA	Wed, Mar 12, 1997	12.50	12.88	12.50	12.63
1213	NASDAQ	STAA	Tue, Mar 11, 1997	12.50	12.88	12.50	12.88
1212	NASDAQ	STAA	Mon, Mar 10, 1997	12.88	12.88	12.50	12.75
1211	NASDAQ	STAA	Fri, Mar 7, 1997	12.88	13.00	12.63	12.75
1210	NASDAQ	STAA	Thu, Mar 6, 1997	13.13	13.25	12.88	12.88
1209	NASDAQ	STAA	Wed, Mar 5, 1997	12.63	13.13	12.63	13.13
1208	NASDAQ	STAA	Tue, Mar 4, 1997	12.88	12.88	12.63	12.88
1207	NASDAQ	STAA	Mon, Mar 3, 1997	12.75	12.88	12.63	12.88
1206	NASDAQ	STAA	Fri, Feb 28, 1997	12.88	12.88	12.50	12.63
1205	NASDAQ	STAA	Thu, Feb 27, 1997	12.88	13.13	12.50	12.88
1204	NASDAQ	STAA	Wed, Feb 26, 1997	13.13	13.25	12.88	13.13
1203	NASDAQ	STAA	Tue, Feb 25, 1997	13.25	13.25	13.00	13.13
1202	NASDAQ	STAA	Mon, Feb 24, 1997	13.25	13.63	12.88	13.00
1201	NASDAQ	STAA	Fri, Feb 21, 1997	13.38	13.38	12.88	13.13
1200	NASDAQ	STAA	Thu, Feb 20, 1997	13.38	13.50	13.00	13.38
1199	NASDAQ	STAA	Wed, Feb 19, 1997	13.38	13.38	12.75	12.88
1198	NASDAQ	STAA	Tue, Feb 18, 1997	13.50	13.75	13.13	13.13
1197	NASDAQ	STAA	Fri, Feb 14, 1997	13.00	13.50	12.75	13.50
1196	NASDAQ	STAA	Thu, Feb 13, 1997	13.00	13.00	12.63	12.63
1195	NASDAQ	STAA	Wed, Feb 12, 1997	13.13	13.38	13.00	13.13
1194	NASDAQ	STAA	Tue, Feb 11, 1997	13.38	13.63	12.75	13.00
1193	NASDAQ	STAA	Mon, Feb 10, 1997	13.13	13.88	13.13	13.50
1192	NASDAQ	STAA	Fri, Feb 7, 1997	12.88	13.50	12.88	13.25
1191	NASDAQ	STAA	Thu, Feb 6, 1997	12.75	13.13	12.75	12.88
1190	NASDAQ	STAA	Wed, Feb 5, 1997	13.13	13.13	12.75	13.00
1189	NASDAQ	STAA	Tue, Feb 4, 1997	13.63	13.75	13.13	13.13
1188	NASDAQ	STAA	Mon, Feb 3, 1997	13.88	14.13	13.38	13.63
1187	NASDAQ	STAA	Fri, Jan 31, 1997	13.13	13.75	13.00	13.50
1186	NASDAQ	STAA	Thu, Jan 30, 1997	13.00	13.13	12.88	13.00
1185	NASDAQ	STAA	Wed, Jan 29, 1997	12.75	13.13	12.75	13.00
1184	NASDAQ	STAA	Tue, Jan 28, 1997	12.63	13.00	12.63	12.69
1183	NASDAQ	STAA	Mon, Jan 27, 1997	12.50	12.75	12.25	12.63
1182	NASDAQ	STAA	Fri, Jan 24, 1997	12.75	12.75	12.25	12.38
1181	NASDAQ	STAA	Thu, Jan 23, 1997	12.25	13.00	12.25	12.63
1180	NASDAQ	STAA	Wed, Jan 22, 1997	12.38	12.50	12.25	12.50
1179	NASDAQ	STAA	Tue, Jan 21, 1997	12.50	12.50	12.25	12.50
1178	NASDAQ	STAA	Mon, Jan 20, 1997	12.38	12.63	12.25	12.50
1177	NASDAQ	STAA	Fri, Jan 17, 1997	12.50	12.75	12.38	12.38
1176	NASDAQ	STAA	Thu, Jan 16, 1997	12.38	12.75	12.38	12.75
1175	NASDAQ	STAA	Wed, Jan 15, 1997	12.50	12.75	12.38	12.56
1174	NASDAQ	STAA	Tue, Jan 14, 1997	12.50	12.88	12.50	12.63
1173	NASDAQ	STAA	Mon, Jan 13, 1997	12.63	12.63	12.38	12.50
1172	NASDAQ	STAA	Fri, Jan 10, 1997	12.63	12.88	12.38	12.63
1171	NASDAQ	STAA	Thu, Jan 9, 1997	12.63	12.88	12.63	12.63
1170	NASDAQ	STAA	Wed, Jan 8, 1997	13.13	13.13	12.63	12.63
1169	NASDAQ	STAA	Tue, Jan 7, 1997	12.94	13.13	12.63	12.88
1168	NASDAQ	STAA	Mon, Jan 6, 1997	13.38	13.50	12.88	13.00
1167	NASDAQ	STAA	Fri, Jan 3, 1997	13.50	13.75	13.38	13.38
1166	NASDAQ	STAA	Thu, Jan 2, 1997	13.13	13.63	13.13	13.50
1165	NASDAQ	STAA	Tue, Dec 31, 1996	12.88	13.38	12.63	13.25
1164	NASDAQ	STAA	Mon, Dec 30, 1996	13.13	13.38	12.88	12.88
1163	NASDAQ	STAA	Fri, Dec 27, 1996	13.13	13.50	13.13	13.25
1162	NASDAQ	STAA	Thu, Dec 26, 1996	13.00	13.13	12.88	13.00
1161	NASDAQ	STAA	Tue, Dec 24, 1996	13.00	13.00	12.88	13.00
1160	NASDAQ	STAA	Mon, Dec 23, 1996	13.13	13.38	13.00	13.00
1159	NASDAQ	STAA	Fri, Dec 20, 1996	14.00	14.00	13.25	13.25
1158	NASDAQ	STAA	Thu, Dec 19, 1996	13.38	14.13	13.38	13.63
1157	NASDAQ	STAA	Wed, Dec 18, 1996	13.63	13.63	13.25	13.25
1156	NASDAQ	STAA	Tue, Dec 17, 1996	13.13	13.63	13.13	13.50
1155	NASDAQ	STAA	Mon, Dec 16, 1996	14.13	14.13	13.25	13.63
1154	NASDAQ	STAA	Fri, Dec 13, 1996	13.75	14.38	13.75	14.25
1153	NASDAQ	STAA	Thu, Dec 12, 1996	13.75	14.13	13.75	13.88
1152	NASDAQ	STAA	Wed, Dec 11, 1996	13.25	13.88	13.00	13.88
1151	NASDAQ	STAA	Tue, Dec 10, 1996	13.25	13.50	13.25	13.38
1150	NASDAQ	STAA	Mon, Dec 9, 1996	13.50	13.75	13.13	13.38
1149	NASDAQ	STAA	Fri, Dec 6, 1996	12.75	13.75	12.50	13.50
1148	NASDAQ	STAA	Thu, Dec 5, 1996	12.63	13.38	12.50	13.13
1147	NASDAQ	STAA	Wed, Dec 4, 1996	11.75	13.00	11.50	12.50
1146	NASDAQ	STAA	Tue, Dec 3, 1996	11.13	11.63	11.13	11.50
1145	NASDAQ	STAA	Mon, Dec 2, 1996	11.25	11.38	11.13	11.13
1144	NASDAQ	STAA	Fri, Nov 29, 1996	11.25	11.38	11.00	11.38
1143	NASDAQ	STAA	Wed, Nov 27, 1996	11.13	11.25	11.00	11.13
1142	NASDAQ	STAA	Tue, Nov 26, 1996	11.00	11.25	11.00	11.13
1141	NASDAQ	STAA	Mon, Nov 25, 1996	10.88	11.31	10.88	11.00
1140	NASDAQ	STAA	Fri, Nov 22, 1996	11.13	11.13	10.88	11.06
1139	NASDAQ	STAA	Thu, Nov 21, 1996	11.13	11.13	10.63	11.00
1138	NASDAQ	STAA	Wed, Nov 20, 1996	11.00	11.25	10.75	10.88
1137	NASDAQ	STAA	Tue, Nov 19, 1996	11.00	11.25	10.38	11.00
1136	NASDAQ	STAA	Mon, Nov 18, 1996	11.63	11.63	11.00	11.25
1135	NASDAQ	STAA	Fri, Nov 15, 1996	11.50	12.25	11.50	11.75
1134	NASDAQ	STAA	Thu, Nov 14, 1996	11.63	11.88	11.50	11.75
1133	NASDAQ	STAA	Wed, Nov 13, 1996	11.75	12.13	11.38	11.75
1132	NASDAQ	STAA	Tue, Nov 12, 1996	12.25	12.50	11.75	11.88
1131	NASDAQ	STAA	Mon, Nov 11, 1996	12.25	12.50	12.25	12.25
1130	NASDAQ	STAA	Fri, Nov 8, 1996	12.50	12.50	12.25	12.25
1129	NASDAQ	STAA	Thu, Nov 7, 1996	12.13	12.75	11.88	12.25
1128	NASDAQ	STAA	Wed, Nov 6, 1996	11.88	12.13	11.63	12.13
1127	NASDAQ	STAA	Tue, Nov 5, 1996	11.63	11.88	11.63	11.88
1126	NASDAQ	STAA	Mon, Nov 4, 1996	12.25	12.25	11.63	11.88
1125	NASDAQ	STAA	Fri, Nov 1, 1996	12.13	12.50	12.00	12.50
1124	NASDAQ	STAA	Thu, Oct 31, 1996	12.63	12.75	12.13	12.38
1123	NASDAQ	STAA	Wed, Oct 30, 1996	13.25	13.38	12.69	12.75
1122	NASDAQ	STAA	Tue, Oct 29, 1996	12.88	13.25	12.88	12.88
1121	NASDAQ	STAA	Mon, Oct 28, 1996	12.88	13.25	12.75	12.88
1120	NASDAQ	STAA	Fri, Oct 25, 1996	13.00	13.00	12.75	12.75
1119	NASDAQ	STAA	Thu, Oct 24, 1996	13.00	13.00	12.63	13.00
1118	NASDAQ	STAA	Wed, Oct 23, 1996	13.00	13.00	12.63	12.63
1117	NASDAQ	STAA	Tue, Oct 22, 1996	12.88	13.13	12.63	12.63
1116	NASDAQ	STAA	Mon, Oct 21, 1996	13.50	13.50	13.00	13.13
1115	NASDAQ	STAA	Fri, Oct 18, 1996	13.25	13.63	13.13	13.25
1114	NASDAQ	STAA	Thu, Oct 17, 1996	13.38	13.50	13.13	13.38
1113	NASDAQ	STAA	Wed, Oct 16, 1996	13.50	13.50	13.13	13.25
1112	NASDAQ	STAA	Tue, Oct 15, 1996	13.50	13.63	13.38	13.50
1111	NASDAQ	STAA	Mon, Oct 14, 1996	13.88	13.88	13.50	13.56
1110	NASDAQ	STAA	Fri, Oct 11, 1996	14.00	14.00	13.50	13.63
1109	NASDAQ	STAA	Thu, Oct 10, 1996	13.88	14.00	13.75	13.75
1108	NASDAQ	STAA	Wed, Oct 9, 1996	13.75	14.25	13.50	13.88
1107	NASDAQ	STAA	Tue, Oct 8, 1996	13.25	13.88	13.25	13.75
1106	NASDAQ	STAA	Mon, Oct 7, 1996	13.00	13.50	13.00	13.13
1105	NASDAQ	STAA	Fri, Oct 4, 1996	13.13	13.25	13.00	13.13
1104	NASDAQ	STAA	Thu, Oct 3, 1996	13.25	13.50	13.13	13.13
1103	NASDAQ	STAA	Wed, Oct 2, 1996	13.13	13.50	13.13	13.25
1102	NASDAQ	STAA	Tue, Oct 1, 1996	13.13	13.50	13.13	13.50
1101	NASDAQ	STAA	Mon, Sep 30, 1996	13.25	13.50	13.13	13.50
1100	NASDAQ	STAA	Fri, Sep 27, 1996	13.25	13.50	13.25	13.38
1099	NASDAQ	STAA	Thu, Sep 26, 1996	13.25	13.63	13.25	13.25
1098	NASDAQ	STAA	Wed, Sep 25, 1996	12.63	13.63	12.63	13.50
1097	NASDAQ	STAA	Tue, Sep 24, 1996	12.75	12.88	12.38	12.63
1096	NASDAQ	STAA	Mon, Sep 23, 1996	12.63	12.75	12.38	12.75
1095	NASDAQ	STAA	Fri, Sep 20, 1996	12.75	12.88	12.38	12.50
1094	NASDAQ	STAA	Thu, Sep 19, 1996	13.00	13.00	12.75	12.75
1093	NASDAQ	STAA	Wed, Sep 18, 1996	12.75	13.00	12.63	12.88
1092	NASDAQ	STAA	Tue, Sep 17, 1996	13.00	13.25	12.50	12.81
1091	NASDAQ	STAA	Mon, Sep 16, 1996	13.88	14.00	13.00	13.00
1090	NASDAQ	STAA	Fri, Sep 13, 1996	13.75	14.00	13.63	13.75
1089	NASDAQ	STAA	Thu, Sep 12, 1996	13.88	14.13	13.75	14.00
1088	NASDAQ	STAA	Wed, Sep 11, 1996	14.63	14.63	13.75	14.00
1087	NASDAQ	STAA	Tue, Sep 10, 1996	14.25	15.25	14.25	14.63
1086	NASDAQ	STAA	Mon, Sep 9, 1996	14.38	14.63	14.25	14.25
1085	NASDAQ	STAA	Fri, Sep 6, 1996	14.25	14.69	14.25	14.25
1084	NASDAQ	STAA	Thu, Sep 5, 1996	14.25	14.75	14.00	14.38
1083	NASDAQ	STAA	Wed, Sep 4, 1996	13.50	14.50	13.50	14.25
1082	NASDAQ	STAA	Tue, Sep 3, 1996	13.00	13.75	13.00	13.50
1081	NASDAQ	STAA	Fri, Aug 30, 1996	12.00	13.38	12.00	13.25
1080	NASDAQ	STAA	Thu, Aug 29, 1996	12.13	12.25	11.88	12.06
1079	NASDAQ	STAA	Wed, Aug 28, 1996	12.63	12.75	11.94	12.00
1078	NASDAQ	STAA	Tue, Aug 27, 1996	13.13	13.13	12.88	12.88
1077	NASDAQ	STAA	Mon, Aug 26, 1996	13.13	13.13	13.00	13.06
1076	NASDAQ	STAA	Fri, Aug 23, 1996	13.25	13.25	13.00	13.00
1075	NASDAQ	STAA	Thu, Aug 22, 1996	13.38	13.50	13.00	13.06
1074	NASDAQ	STAA	Wed, Aug 21, 1996	13.38	13.50	13.25	13.25
1073	NASDAQ	STAA	Tue, Aug 20, 1996	13.00	13.50	13.00	13.25
1072	NASDAQ	STAA	Mon, Aug 19, 1996	13.13	13.13	13.00	13.00
1071	NASDAQ	STAA	Fri, Aug 16, 1996	13.50	13.63	13.00	13.00
1070	NASDAQ	STAA	Thu, Aug 15, 1996	13.50	14.00	13.38	13.50
1069	NASDAQ	STAA	Wed, Aug 14, 1996	13.38	13.50	13.00	13.50
1068	NASDAQ	STAA	Tue, Aug 13, 1996	13.00	13.25	13.00	13.00
1067	NASDAQ	STAA	Mon, Aug 12, 1996	12.75	13.00	12.63	13.00
1066	NASDAQ	STAA	Fri, Aug 9, 1996	12.75	13.63	12.56	13.06
1065	NASDAQ	STAA	Thu, Aug 8, 1996	12.63	12.75	12.50	12.63
1064	NASDAQ	STAA	Wed, Aug 7, 1996	12.88	12.88	12.50	12.50
1063	NASDAQ	STAA	Tue, Aug 6, 1996	12.63	13.00	12.38	12.56
1062	NASDAQ	STAA	Mon, Aug 5, 1996	12.75	13.13	12.25	12.50
1061	NASDAQ	STAA	Fri, Aug 2, 1996	13.00	13.13	12.63	13.13
1060	NASDAQ	STAA	Thu, Aug 1, 1996	12.88	13.13	12.50	12.75
1059	NASDAQ	STAA	Wed, Jul 31, 1996	12.38	12.88	12.38	12.88
1058	NASDAQ	STAA	Tue, Jul 30, 1996	12.38	13.63	11.88	12.50
1057	NASDAQ	STAA	Mon, Jul 29, 1996	13.25	13.63	12.25	12.63
1056	NASDAQ	STAA	Fri, Jul 26, 1996	13.50	13.75	13.38	13.44
1055	NASDAQ	STAA	Thu, Jul 25, 1996	13.25	13.63	13.13	13.13
1054	NASDAQ	STAA	Wed, Jul 24, 1996	13.88	14.00	13.25	13.50
1053	NASDAQ	STAA	Tue, Jul 23, 1996	14.00	14.63	13.75	14.00
1052	NASDAQ	STAA	Mon, Jul 22, 1996	13.50	13.88	13.50	13.88
1051	NASDAQ	STAA	Fri, Jul 19, 1996	13.50	13.88	13.38	13.88
1050	NASDAQ	STAA	Thu, Jul 18, 1996	13.75	13.88	13.13	13.44
1049	NASDAQ	STAA	Wed, Jul 17, 1996	13.75	14.25	13.75	13.75
1048	NASDAQ	STAA	Tue, Jul 16, 1996	14.25	14.25	13.38	13.75
1047	NASDAQ	STAA	Mon, Jul 15, 1996	13.88	14.25	13.75	14.25
1046	NASDAQ	STAA	Fri, Jul 12, 1996	14.25	14.25	13.50	13.88
1045	NASDAQ	STAA	Thu, Jul 11, 1996	15.25	15.25	14.00	14.25
1044	NASDAQ	STAA	Wed, Jul 10, 1996	15.38	15.63	15.25	15.50
1043	NASDAQ	STAA	Tue, Jul 9, 1996	15.38	16.00	15.38	15.50
1042	NASDAQ	STAA	Mon, Jul 8, 1996	15.50	15.75	15.38	15.38
1041	NASDAQ	STAA	Fri, Jul 5, 1996	16.00	16.25	15.75	15.75
1040	NASDAQ	STAA	Wed, Jul 3, 1996	16.38	16.50	16.25	16.38
1039	NASDAQ	STAA	Tue, Jul 2, 1996	16.13	16.50	15.88	16.25
1038	NASDAQ	STAA	Mon, Jul 1, 1996	15.63	16.13	15.50	15.88
1037	NASDAQ	STAA	Fri, Jun 28, 1996	15.13	15.63	14.88	15.63
1036	NASDAQ	STAA	Thu, Jun 27, 1996	15.00	15.38	15.00	15.13
1035	NASDAQ	STAA	Wed, Jun 26, 1996	15.25	15.50	14.75	15.25
1034	NASDAQ	STAA	Tue, Jun 25, 1996	15.75	16.00	15.25	15.50
1033	NASDAQ	STAA	Mon, Jun 24, 1996	16.63	16.63	16.13	16.13
1032	NASDAQ	STAA	Fri, Jun 21, 1996	17.00	17.13	16.38	16.63
1031	NASDAQ	STAA	Thu, Jun 20, 1996	16.88	17.13	16.63	17.00
1030	NASDAQ	STAA	Wed, Jun 19, 1996	17.13	17.38	16.88	17.00
1029	NASDAQ	STAA	Tue, Jun 18, 1996	16.50	17.13	16.13	16.88
1028	NASDAQ	STAA	Mon, Jun 17, 1996	16.75	16.75	16.25	16.50
1027	NASDAQ	STAA	Fri, Jun 14, 1996	17.38	17.38	16.25	16.63
1026	NASDAQ	STAA	Thu, Jun 13, 1996	15.63	17.88	15.63	17.50
1025	NASDAQ	STAA	Wed, Jun 12, 1996	15.38	15.63	15.25	15.50
1024	NASDAQ	STAA	Tue, Jun 11, 1996	15.25	15.63	15.00	15.38
1023	NASDAQ	STAA	Mon, Jun 10, 1996	15.38	15.63	15.25	15.25
1022	NASDAQ	STAA	Fri, Jun 7, 1996	15.38	15.75	15.38	15.38
1021	NASDAQ	STAA	Thu, Jun 6, 1996	15.63	15.88	15.63	15.88
1020	NASDAQ	STAA	Wed, Jun 5, 1996	15.50	15.88	15.25	15.63
1019	NASDAQ	STAA	Tue, Jun 4, 1996	15.00	15.88	15.00	15.56
1018	NASDAQ	STAA	Mon, Jun 3, 1996	14.75	15.38	14.75	15.00
1017	NASDAQ	STAA	Fri, May 31, 1996	14.13	15.00	14.13	14.75
1016	NASDAQ	STAA	Thu, May 30, 1996	14.00	14.25	13.75	14.25
1015	NASDAQ	STAA	Wed, May 29, 1996	14.38	14.38	13.63	14.00
1014	NASDAQ	STAA	Tue, May 28, 1996	15.00	15.00	14.25	14.25
1013	NASDAQ	STAA	Fri, May 24, 1996	15.50	15.75	14.75	14.88
1012	NASDAQ	STAA	Thu, May 23, 1996	13.88	15.50	13.88	15.25
1011	NASDAQ	STAA	Wed, May 22, 1996	13.25	14.00	13.25	13.88
1010	NASDAQ	STAA	Tue, May 21, 1996	13.50	13.63	13.25	13.50
1009	NASDAQ	STAA	Mon, May 20, 1996	13.50	13.50	13.25	13.25
1008	NASDAQ	STAA	Fri, May 17, 1996	13.38	13.63	13.13	13.25
1007	NASDAQ	STAA	Thu, May 16, 1996	13.88	13.88	13.38	13.38
1006	NASDAQ	STAA	Wed, May 15, 1996	13.88	14.13	13.63	13.75
1005	NASDAQ	STAA	Tue, May 14, 1996	13.25	13.88	13.25	13.73
1004	NASDAQ	STAA	Mon, May 13, 1996	12.63	13.50	12.63	13.38
1003	NASDAQ	STAA	Fri, May 10, 1996	13.25	13.38	12.63	12.63
1002	NASDAQ	STAA	Thu, May 9, 1996	12.75	13.13	12.50	12.94
1001	NASDAQ	STAA	Wed, May 8, 1996	12.88	12.88	12.50	12.63
1000	NASDAQ	STAA	Tue, May 7, 1996	12.50	12.88	12.50	12.63
999	NASDAQ	STAA	Mon, May 6, 1996	12.50	12.88	12.50	12.50
998	NASDAQ	STAA	Fri, May 3, 1996	12.63	12.75	12.50	12.50
997	NASDAQ	STAA	Thu, May 2, 1996	12.50	12.63	12.50	12.63
996	NASDAQ	STAA	Wed, May 1, 1996	13.00	13.00	12.38	12.63
995	NASDAQ	STAA	Tue, Apr 30, 1996	12.88	13.00	12.75	13.00
994	NASDAQ	STAA	Mon, Apr 29, 1996	13.13	13.13	12.88	12.94
993	NASDAQ	STAA	Fri, Apr 26, 1996	13.00	13.38	13.00	13.13
992	NASDAQ	STAA	Thu, Apr 25, 1996	13.25	13.38	13.00	13.38
991	NASDAQ	STAA	Wed, Apr 24, 1996	13.25	13.25	13.00	13.25
990	NASDAQ	STAA	Tue, Apr 23, 1996	13.38	13.38	12.88	13.25
989	NASDAQ	STAA	Mon, Apr 22, 1996	13.50	13.50	13.00	13.06
988	NASDAQ	STAA	Fri, Apr 19, 1996	13.25	13.75	13.13	13.56
987	NASDAQ	STAA	Thu, Apr 18, 1996	12.75	13.25	12.63	13.23
986	NASDAQ	STAA	Wed, Apr 17, 1996	12.63	12.75	12.38	12.63
985	NASDAQ	STAA	Tue, Apr 16, 1996	12.75	13.00	12.38	12.75
984	NASDAQ	STAA	Mon, Apr 15, 1996	12.50	13.00	12.50	13.00
983	NASDAQ	STAA	Fri, Apr 12, 1996	12.88	12.88	12.50	12.50
982	NASDAQ	STAA	Thu, Apr 11, 1996	13.13	13.25	12.75	12.94
981	NASDAQ	STAA	Wed, Apr 10, 1996	13.38	13.38	12.88	12.88
980	NASDAQ	STAA	Tue, Apr 9, 1996	14.00	14.00	13.38	13.44
979	NASDAQ	STAA	Mon, Apr 8, 1996	13.88	14.06	13.75	13.94
978	NASDAQ	STAA	Thu, Apr 4, 1996	14.38	14.38	14.13	14.25
977	NASDAQ	STAA	Wed, Apr 3, 1996	14.50	14.50	14.13	14.13
976	NASDAQ	STAA	Tue, Apr 2, 1996	14.13	14.50	14.13	14.13
975	NASDAQ	STAA	Mon, Apr 1, 1996	14.38	14.88	14.00	14.25
974	NASDAQ	STAA	Fri, Mar 29, 1996	14.38	14.38	14.00	14.00
973	NASDAQ	STAA	Thu, Mar 28, 1996	13.25	14.25	12.88	14.13
972	NASDAQ	STAA	Wed, Mar 27, 1996	12.88	13.25	12.88	13.13
971	NASDAQ	STAA	Tue, Mar 26, 1996	12.75	13.13	12.75	12.75
970	NASDAQ	STAA	Mon, Mar 25, 1996	13.00	13.50	12.75	13.00
969	NASDAQ	STAA	Fri, Mar 22, 1996	13.00	13.38	12.88	13.00
968	NASDAQ	STAA	Thu, Mar 21, 1996	13.75	13.88	12.75	13.00
967	NASDAQ	STAA	Wed, Mar 20, 1996	14.25	14.25	13.50	13.50
966	NASDAQ	STAA	Tue, Mar 19, 1996	14.13	14.25	13.88	14.25
965	NASDAQ	STAA	Mon, Mar 18, 1996	14.00	14.25	13.75	13.88
964	NASDAQ	STAA	Fri, Mar 15, 1996	13.75	14.38	13.63	13.75
963	NASDAQ	STAA	Thu, Mar 14, 1996	13.38	13.50	13.13	13.38
962	NASDAQ	STAA	Wed, Mar 13, 1996	13.00	13.50	12.63	13.25
961	NASDAQ	STAA	Tue, Mar 12, 1996	13.00	13.25	12.25	12.75
960	NASDAQ	STAA	Mon, Mar 11, 1996	13.25	13.25	13.00	13.02
959	NASDAQ	STAA	Fri, Mar 8, 1996	13.38	13.50	13.00	13.19
958	NASDAQ	STAA	Thu, Mar 7, 1996	13.63	14.00	13.63	13.88
957	NASDAQ	STAA	Wed, Mar 6, 1996	13.63	14.00	13.50	13.88
956	NASDAQ	STAA	Tue, Mar 5, 1996	13.38	13.63	13.25	13.63
955	NASDAQ	STAA	Mon, Mar 4, 1996	13.75	13.75	13.38	13.38
954	NASDAQ	STAA	Fri, Mar 1, 1996	13.75	13.75	13.50	13.63
953	NASDAQ	STAA	Thu, Feb 29, 1996	14.00	14.25	13.75	13.75
952	NASDAQ	STAA	Wed, Feb 28, 1996	14.00	14.38	14.00	14.00
951	NASDAQ	STAA	Tue, Feb 27, 1996	14.00	14.25	13.88	14.06
950	NASDAQ	STAA	Mon, Feb 26, 1996	13.75	14.38	13.75	14.06
949	NASDAQ	STAA	Fri, Feb 23, 1996	13.88	14.13	13.75	14.00
948	NASDAQ	STAA	Thu, Feb 22, 1996	14.00	14.25	13.88	13.88
947	NASDAQ	STAA	Wed, Feb 21, 1996	13.50	14.13	13.25	14.00
946	NASDAQ	STAA	Tue, Feb 20, 1996	14.38	14.50	13.25	13.50
945	NASDAQ	STAA	Fri, Feb 16, 1996	14.63	14.63	14.38	14.50
944	NASDAQ	STAA	Thu, Feb 15, 1996	14.50	14.63	14.25	14.50
943	NASDAQ	STAA	Wed, Feb 14, 1996	14.00	14.63	14.00	14.56
942	NASDAQ	STAA	Tue, Feb 13, 1996	13.88	14.75	13.63	14.00
941	NASDAQ	STAA	Mon, Feb 12, 1996	13.50	14.38	13.50	13.88
940	NASDAQ	STAA	Fri, Feb 9, 1996	13.75	13.88	13.38	13.63
939	NASDAQ	STAA	Thu, Feb 8, 1996	13.13	14.00	13.00	13.75
938	NASDAQ	STAA	Wed, Feb 7, 1996	12.63	13.13	12.63	13.00
937	NASDAQ	STAA	Tue, Feb 6, 1996	12.25	12.75	12.25	12.75
936	NASDAQ	STAA	Mon, Feb 5, 1996	12.38	12.50	12.25	12.25
935	NASDAQ	STAA	Fri, Feb 2, 1996	12.38	12.63	12.25	12.63
934	NASDAQ	STAA	Thu, Feb 1, 1996	12.13	12.38	11.88	12.38
933	NASDAQ	STAA	Wed, Jan 31, 1996	12.00	12.13	11.88	12.13
932	NASDAQ	STAA	Tue, Jan 30, 1996	11.63	12.00	11.38	11.94
931	NASDAQ	STAA	Mon, Jan 29, 1996	11.38	11.63	11.25	11.56
930	NASDAQ	STAA	Fri, Jan 26, 1996	11.63	11.63	11.25	11.50
929	NASDAQ	STAA	Thu, Jan 25, 1996	11.75	11.75	11.38	11.63
928	NASDAQ	STAA	Wed, Jan 24, 1996	11.75	12.00	11.50	11.50
927	NASDAQ	STAA	Tue, Jan 23, 1996	12.13	12.25	11.75	11.75
926	NASDAQ	STAA	Mon, Jan 22, 1996	12.00	12.38	11.75	12.00
925	NASDAQ	STAA	Fri, Jan 19, 1996	11.63	12.19	11.38	11.63
924	NASDAQ	STAA	Thu, Jan 18, 1996	10.75	11.75	10.63	11.63
923	NASDAQ	STAA	Wed, Jan 17, 1996	10.00	10.63	10.00	10.63
922	NASDAQ	STAA	Tue, Jan 16, 1996	10.38	10.38	9.88	10.13
921	NASDAQ	STAA	Mon, Jan 15, 1996	10.38	10.38	10.25	10.25
920	NASDAQ	STAA	Fri, Jan 12, 1996	10.13	10.38	10.00	10.25
919	NASDAQ	STAA	Thu, Jan 11, 1996	10.13	10.38	10.13	10.13
918	NASDAQ	STAA	Wed, Jan 10, 1996	10.25	10.38	10.13	10.13
917	NASDAQ	STAA	Tue, Jan 9, 1996	10.13	10.50	10.13	10.25
916	NASDAQ	STAA	Mon, Jan 8, 1996	10.13	10.63	10.13	10.50
915	NASDAQ	STAA	Fri, Jan 5, 1996	10.13	10.63	10.13	10.50
914	NASDAQ	STAA	Thu, Jan 4, 1996	10.38	10.50	10.13	10.13
913	NASDAQ	STAA	Wed, Jan 3, 1996	11.00	11.00	10.38	10.50
912	NASDAQ	STAA	Tue, Jan 2, 1996	10.63	11.25	10.63	10.88
911	NASDAQ	STAA	Fri, Dec 29, 1995	10.25	10.75	10.25	10.75
910	NASDAQ	STAA	Thu, Dec 28, 1995	10.50	10.63	10.38	10.63
909	NASDAQ	STAA	Wed, Dec 27, 1995	10.63	11.00	10.50	10.75
908	NASDAQ	STAA	Tue, Dec 26, 1995	10.75	11.00	10.63	10.63
907	NASDAQ	STAA	Fri, Dec 22, 1995	10.75	11.00	10.75	10.88
906	NASDAQ	STAA	Thu, Dec 21, 1995	10.88	10.88	10.63	10.88
905	NASDAQ	STAA	Wed, Dec 20, 1995	10.63	10.88	10.63	10.63
904	NASDAQ	STAA	Tue, Dec 19, 1995	10.00	10.75	10.00	10.63
903	NASDAQ	STAA	Mon, Dec 18, 1995	10.25	10.25	9.88	10.25
902	NASDAQ	STAA	Fri, Dec 15, 1995	10.50	10.50	10.13	10.25
901	NASDAQ	STAA	Thu, Dec 14, 1995	10.63	11.00	10.25	10.25
900	NASDAQ	STAA	Wed, Dec 13, 1995	11.13	11.13	10.63	10.63
899	NASDAQ	STAA	Tue, Dec 12, 1995	10.88	11.13	10.88	10.88
898	NASDAQ	STAA	Mon, Dec 11, 1995	10.88	11.13	10.88	11.13
897	NASDAQ	STAA	Fri, Dec 8, 1995	11.25	11.25	10.88	11.00
896	NASDAQ	STAA	Thu, Dec 7, 1995	11.25	11.38	10.88	11.00
895	NASDAQ	STAA	Wed, Dec 6, 1995	11.63	11.63	10.88	11.00
894	NASDAQ	STAA	Tue, Dec 5, 1995	11.63	11.88	11.38	11.38
893	NASDAQ	STAA	Mon, Dec 4, 1995	11.94	12.00	11.63	11.63
892	NASDAQ	STAA	Fri, Dec 1, 1995	11.75	12.00	11.50	11.63
891	NASDAQ	STAA	Thu, Nov 30, 1995	10.88	12.00	10.75	11.63
890	NASDAQ	STAA	Wed, Nov 29, 1995	10.63	10.88	10.38	10.75
889	NASDAQ	STAA	Tue, Nov 28, 1995	10.00	10.63	10.00	10.25
888	NASDAQ	STAA	Mon, Nov 27, 1995	10.13	10.13	10.00	10.06
887	NASDAQ	STAA	Fri, Nov 24, 1995	10.13	10.13	10.00	10.13
886	NASDAQ	STAA	Wed, Nov 22, 1995	10.00	10.25	9.88	10.13
885	NASDAQ	STAA	Tue, Nov 21, 1995	10.38	10.38	10.00	10.00
884	NASDAQ	STAA	Mon, Nov 20, 1995	10.25	10.38	10.13	10.13
883	NASDAQ	STAA	Fri, Nov 17, 1995	10.25	10.50	10.13	10.38
882	NASDAQ	STAA	Thu, Nov 16, 1995	10.38	10.50	10.00	10.25
881	NASDAQ	STAA	Wed, Nov 15, 1995	10.50	10.50	10.13	10.38
880	NASDAQ	STAA	Tue, Nov 14, 1995	10.63	10.88	10.25	10.38
879	NASDAQ	STAA	Mon, Nov 13, 1995	10.88	11.13	10.63	11.00
878	NASDAQ	STAA	Fri, Nov 10, 1995	10.50	11.00	10.50	11.00
877	NASDAQ	STAA	Thu, Nov 9, 1995	10.75	11.00	10.50	10.50
876	NASDAQ	STAA	Wed, Nov 8, 1995	10.50	11.00	10.38	11.00
875	NASDAQ	STAA	Tue, Nov 7, 1995	11.00	11.00	10.38	10.56
874	NASDAQ	STAA	Mon, Nov 6, 1995	11.00	11.00	10.75	10.81
873	NASDAQ	STAA	Fri, Nov 3, 1995	10.75	11.00	10.75	11.00
872	NASDAQ	STAA	Thu, Nov 2, 1995	11.00	11.00	10.75	10.75
871	NASDAQ	STAA	Wed, Nov 1, 1995	10.63	11.00	10.63	10.88
870	NASDAQ	STAA	Tue, Oct 31, 1995	11.13	11.13	10.63	10.63
869	NASDAQ	STAA	Mon, Oct 30, 1995	10.75	11.13	10.38	11.13
868	NASDAQ	STAA	Fri, Oct 27, 1995	10.50	10.75	10.38	10.38
867	NASDAQ	STAA	Thu, Oct 26, 1995	10.75	11.00	10.25	10.50
866	NASDAQ	STAA	Wed, Oct 25, 1995	11.13	11.13	10.50	10.50
865	NASDAQ	STAA	Tue, Oct 24, 1995	11.50	11.63	10.88	11.00
864	NASDAQ	STAA	Mon, Oct 23, 1995	11.38	11.63	11.25	11.25
863	NASDAQ	STAA	Fri, Oct 20, 1995	11.50	11.75	11.38	11.38
862	NASDAQ	STAA	Thu, Oct 19, 1995	11.75	11.75	11.50	11.75
861	NASDAQ	STAA	Wed, Oct 18, 1995	12.13	12.13	11.50	11.63
860	NASDAQ	STAA	Tue, Oct 17, 1995	12.50	12.50	11.75	11.75
859	NASDAQ	STAA	Mon, Oct 16, 1995	12.00	12.63	11.75	12.38
858	NASDAQ	STAA	Fri, Oct 13, 1995	11.00	12.00	10.88	11.88
857	NASDAQ	STAA	Thu, Oct 12, 1995	10.88	11.13	10.75	11.13
856	NASDAQ	STAA	Wed, Oct 11, 1995	10.75	10.88	10.63	10.88
855	NASDAQ	STAA	Tue, Oct 10, 1995	10.75	10.88	10.50	10.88
854	NASDAQ	STAA	Mon, Oct 9, 1995	11.25	11.25	10.63	11.00
853	NASDAQ	STAA	Fri, Oct 6, 1995	11.38	11.38	11.25	11.38
852	NASDAQ	STAA	Thu, Oct 5, 1995	11.38	11.75	11.25	11.38
851	NASDAQ	STAA	Wed, Oct 4, 1995	11.50	11.75	11.38	11.75
850	NASDAQ	STAA	Tue, Oct 3, 1995	11.63	12.00	11.25	11.75
849	NASDAQ	STAA	Mon, Oct 2, 1995	12.25	12.50	11.75	11.75
848	NASDAQ	STAA	Fri, Sep 29, 1995	11.38	12.25	11.38	12.00
847	NASDAQ	STAA	Thu, Sep 28, 1995	11.50	11.50	11.25	11.38
846	NASDAQ	STAA	Wed, Sep 27, 1995	12.00	12.00	11.25	11.38
845	NASDAQ	STAA	Tue, Sep 26, 1995	12.25	12.50	12.00	12.13
844	NASDAQ	STAA	Mon, Sep 25, 1995	12.25	12.75	11.88	12.31
843	NASDAQ	STAA	Fri, Sep 22, 1995	10.75	12.25	10.75	11.88
842	NASDAQ	STAA	Thu, Sep 21, 1995	11.13	11.13	10.75	11.13
841	NASDAQ	STAA	Wed, Sep 20, 1995	11.38	11.38	11.00	11.00
840	NASDAQ	STAA	Tue, Sep 19, 1995	11.25	11.38	10.88	11.38
839	NASDAQ	STAA	Mon, Sep 18, 1995	11.63	11.75	10.88	11.13
838	NASDAQ	STAA	Fri, Sep 15, 1995	11.63	12.25	11.38	11.63
837	NASDAQ	STAA	Thu, Sep 14, 1995	10.50	11.63	10.25	11.63
836	NASDAQ	STAA	Wed, Sep 13, 1995	10.50	10.50	10.25	10.50
835	NASDAQ	STAA	Tue, Sep 12, 1995	10.50	10.50	10.38	10.38
834	NASDAQ	STAA	Mon, Sep 11, 1995	10.25	10.50	10.25	10.50
833	NASDAQ	STAA	Fri, Sep 8, 1995	10.13	10.50	10.13	10.25
832	NASDAQ	STAA	Thu, Sep 7, 1995	10.13	10.50	10.13	10.13
831	NASDAQ	STAA	Wed, Sep 6, 1995	10.25	10.50	10.13	10.38
830	NASDAQ	STAA	Tue, Sep 5, 1995	10.38	10.63	10.38	10.38
829	NASDAQ	STAA	Fri, Sep 1, 1995	10.38	10.75	10.38	10.63
828	NASDAQ	STAA	Thu, Aug 31, 1995	10.25	10.63	10.13	10.50
827	NASDAQ	STAA	Wed, Aug 30, 1995	10.13	10.25	9.88	10.25
826	NASDAQ	STAA	Tue, Aug 29, 1995	10.25	10.25	9.63	9.88
825	NASDAQ	STAA	Mon, Aug 28, 1995	10.50	10.75	10.25	10.38
824	NASDAQ	STAA	Fri, Aug 25, 1995	10.63	10.75	10.50	10.50
823	NASDAQ	STAA	Thu, Aug 24, 1995	10.63	10.75	10.50	10.50
822	NASDAQ	STAA	Wed, Aug 23, 1995	10.50	10.75	10.38	10.50
821	NASDAQ	STAA	Tue, Aug 22, 1995	10.50	10.75	10.50	10.50
820	NASDAQ	STAA	Mon, Aug 21, 1995	10.50	10.88	10.50	10.75
819	NASDAQ	STAA	Fri, Aug 18, 1995	10.75	10.88	10.50	10.63
818	NASDAQ	STAA	Thu, Aug 17, 1995	10.75	11.00	10.75	10.75
817	NASDAQ	STAA	Wed, Aug 16, 1995	10.88	11.00	10.63	10.75
816	NASDAQ	STAA	Tue, Aug 15, 1995	11.13	11.38	10.88	10.88
815	NASDAQ	STAA	Mon, Aug 14, 1995	11.50	11.75	10.88	11.13
814	NASDAQ	STAA	Fri, Aug 11, 1995	11.50	12.00	11.50	11.88
813	NASDAQ	STAA	Thu, Aug 10, 1995	11.00	11.75	11.00	11.69
812	NASDAQ	STAA	Wed, Aug 9, 1995	10.50	11.25	10.50	11.13
811	NASDAQ	STAA	Tue, Aug 8, 1995	10.38	10.72	10.38	10.63
810	NASDAQ	STAA	Mon, Aug 7, 1995	10.00	10.63	9.63	10.50
809	NASDAQ	STAA	Fri, Aug 4, 1995	9.63	10.00	9.63	10.00
808	NASDAQ	STAA	Thu, Aug 3, 1995	9.88	10.13	9.63	9.63
807	NASDAQ	STAA	Wed, Aug 2, 1995	9.88	10.13	9.88	10.13
806	NASDAQ	STAA	Tue, Aug 1, 1995	10.13	10.13	9.88	10.00
805	NASDAQ	STAA	Mon, Jul 31, 1995	9.88	10.13	9.88	10.13
804	NASDAQ	STAA	Fri, Jul 28, 1995	10.13	10.13	9.88	9.88
803	NASDAQ	STAA	Thu, Jul 27, 1995	9.88	10.13	9.88	10.13
802	NASDAQ	STAA	Wed, Jul 26, 1995	10.13	10.13	9.88	10.13
801	NASDAQ	STAA	Tue, Jul 25, 1995	10.63	10.88	9.63	9.88
800	NASDAQ	STAA	Mon, Jul 24, 1995	10.38	10.88	10.00	10.63
799	NASDAQ	STAA	Fri, Jul 21, 1995	9.38	10.50	9.38	10.38
798	NASDAQ	STAA	Thu, Jul 20, 1995	8.63	10.00	8.38	9.63
797	NASDAQ	STAA	Wed, Jul 19, 1995	8.25	8.63	8.25	8.50
796	NASDAQ	STAA	Tue, Jul 18, 1995	8.50	8.50	8.38	8.50
795	NASDAQ	STAA	Mon, Jul 17, 1995	8.44	8.50	8.38	8.38
794	NASDAQ	STAA	Fri, Jul 14, 1995	8.25	8.50	8.25	8.50
793	NASDAQ	STAA	Thu, Jul 13, 1995	8.50	8.50	8.25	8.25
792	NASDAQ	STAA	Wed, Jul 12, 1995	8.25	8.50	8.25	8.50
791	NASDAQ	STAA	Tue, Jul 11, 1995	8.50	8.50	8.19	8.25
790	NASDAQ	STAA	Mon, Jul 10, 1995	8.50	8.50	8.25	8.25
789	NASDAQ	STAA	Fri, Jul 7, 1995	8.38	8.63	8.38	8.50
788	NASDAQ	STAA	Thu, Jul 6, 1995	8.38	8.50	8.38	8.50
787	NASDAQ	STAA	Wed, Jul 5, 1995	8.50	8.50	8.25	8.50
786	NASDAQ	STAA	Mon, Jul 3, 1995	8.38	8.50	8.25	8.38
785	NASDAQ	STAA	Fri, Jun 30, 1995	8.38	8.50	8.38	8.38
784	NASDAQ	STAA	Thu, Jun 29, 1995	8.38	8.50	8.38	8.38
783	NASDAQ	STAA	Wed, Jun 28, 1995	8.38	8.50	8.25	8.38
782	NASDAQ	STAA	Tue, Jun 27, 1995	8.75	8.75	8.38	8.50
781	NASDAQ	STAA	Mon, Jun 26, 1995	8.63	8.88	8.38	8.50
780	NASDAQ	STAA	Fri, Jun 23, 1995	8.75	9.00	8.63	8.63
779	NASDAQ	STAA	Thu, Jun 22, 1995	8.63	9.00	8.50	8.88
778	NASDAQ	STAA	Wed, Jun 21, 1995	8.63	8.63	8.38	8.56
777	NASDAQ	STAA	Tue, Jun 20, 1995	9.00	9.13	8.50	8.50
776	NASDAQ	STAA	Mon, Jun 19, 1995	9.00	9.25	7.50	8.63
775	NASDAQ	STAA	Fri, Jun 16, 1995	9.63	9.88	9.63	9.88
774	NASDAQ	STAA	Thu, Jun 15, 1995	10.00	10.00	9.63	9.63
773	NASDAQ	STAA	Wed, Jun 14, 1995	9.75	10.13	9.75	9.75
772	NASDAQ	STAA	Tue, Jun 13, 1995	10.00	10.13	9.75	10.13
771	NASDAQ	STAA	Mon, Jun 12, 1995	10.00	10.00	9.63	10.00
770	NASDAQ	STAA	Fri, Jun 9, 1995	9.94	10.00	9.63	9.69
769	NASDAQ	STAA	Thu, Jun 8, 1995	10.00	10.13	9.75	9.75
768	NASDAQ	STAA	Wed, Jun 7, 1995	9.63	9.88	9.38	9.88
767	NASDAQ	STAA	Tue, Jun 6, 1995	9.38	9.63	9.38	9.50
766	NASDAQ	STAA	Mon, Jun 5, 1995	9.63	9.63	9.38	9.63
765	NASDAQ	STAA	Fri, Jun 2, 1995	9.38	9.75	9.19	9.38
764	NASDAQ	STAA	Thu, Jun 1, 1995	9.50	9.75	9.38	9.44
763	NASDAQ	STAA	Wed, May 31, 1995	9.50	9.75	9.50	9.75
762	NASDAQ	STAA	Tue, May 30, 1995	9.50	9.75	9.50	9.75
761	NASDAQ	STAA	Fri, May 26, 1995	9.63	9.88	9.38	9.50
760	NASDAQ	STAA	Thu, May 25, 1995	9.88	10.50	9.63	9.63
759	NASDAQ	STAA	Wed, May 24, 1995	9.75	9.88	9.63	9.75
758	NASDAQ	STAA	Tue, May 23, 1995	9.75	10.13	9.63	9.75
757	NASDAQ	STAA	Mon, May 22, 1995	9.88	10.13	9.75	10.00
756	NASDAQ	STAA	Fri, May 19, 1995	10.13	10.25	9.88	10.13
755	NASDAQ	STAA	Thu, May 18, 1995	10.25	10.63	10.13	10.13
754	NASDAQ	STAA	Wed, May 17, 1995	10.25	10.63	10.25	10.50
753	NASDAQ	STAA	Tue, May 16, 1995	9.50	10.25	9.50	10.13
752	NASDAQ	STAA	Mon, May 15, 1995	9.88	10.13	9.50	9.63
751	NASDAQ	STAA	Fri, May 12, 1995	10.00	10.13	9.88	10.13
750	NASDAQ	STAA	Thu, May 11, 1995	10.00	10.13	9.88	10.00
749	NASDAQ	STAA	Wed, May 10, 1995	10.25	10.38	10.00	10.00
748	NASDAQ	STAA	Tue, May 9, 1995	10.25	10.25	10.00	10.25
747	NASDAQ	STAA	Mon, May 8, 1995	9.88	10.25	9.63	10.13
746	NASDAQ	STAA	Fri, May 5, 1995	9.75	10.00	9.63	9.88
745	NASDAQ	STAA	Thu, May 4, 1995	10.00	10.13	9.63	9.69
744	NASDAQ	STAA	Wed, May 3, 1995	11.13	11.13	9.63	10.00
743	NASDAQ	STAA	Tue, May 2, 1995	11.25	11.25	10.63	11.13
742	NASDAQ	STAA	Mon, May 1, 1995	10.75	11.38	10.50	11.00
741	NASDAQ	STAA	Fri, Apr 28, 1995	10.00	10.50	9.88	10.38
740	NASDAQ	STAA	Thu, Apr 27, 1995	10.25	10.25	9.75	10.00
739	NASDAQ	STAA	Wed, Apr 26, 1995	10.00	10.25	9.88	10.19
738	NASDAQ	STAA	Tue, Apr 25, 1995	10.13	10.25	9.88	10.25
737	NASDAQ	STAA	Mon, Apr 24, 1995	9.50	10.13	9.50	9.75
736	NASDAQ	STAA	Fri, Apr 21, 1995	9.75	10.00	9.63	9.75
735	NASDAQ	STAA	Thu, Apr 20, 1995	10.00	10.25	9.75	9.75
734	NASDAQ	STAA	Wed, Apr 19, 1995	10.38	10.38	10.00	10.13
733	NASDAQ	STAA	Tue, Apr 18, 1995	10.13	10.50	10.00	10.00
732	NASDAQ	STAA	Mon, Apr 17, 1995	10.13	10.50	9.88	10.25
731	NASDAQ	STAA	Thu, Apr 13, 1995	10.50	10.63	9.88	10.25
730	NASDAQ	STAA	Wed, Apr 12, 1995	10.63	10.75	10.50	10.50
729	NASDAQ	STAA	Tue, Apr 11, 1995	11.00	11.00	10.50	10.75
728	NASDAQ	STAA	Mon, Apr 10, 1995	11.25	11.25	10.50	11.00
727	NASDAQ	STAA	Fri, Apr 7, 1995	11.38	11.38	10.88	11.00
726	NASDAQ	STAA	Thu, Apr 6, 1995	10.88	11.38	10.50	11.13
725	NASDAQ	STAA	Wed, Apr 5, 1995	10.50	11.00	10.50	10.63
724	NASDAQ	STAA	Tue, Apr 4, 1995	11.25	11.25	10.50	10.56
723	NASDAQ	STAA	Mon, Apr 3, 1995	9.63	11.25	9.50	11.00
722	NASDAQ	STAA	Fri, Mar 31, 1995	9.50	9.75	9.13	9.63
721	NASDAQ	STAA	Thu, Mar 30, 1995	9.75	9.75	9.25	9.50
720	NASDAQ	STAA	Wed, Mar 29, 1995	10.25	10.25	9.38	9.50
719	NASDAQ	STAA	Tue, Mar 28, 1995	9.25	10.50	9.25	10.00
718	NASDAQ	STAA	Mon, Mar 27, 1995	9.50	9.63	9.13	9.25
717	NASDAQ	STAA	Fri, Mar 24, 1995	9.88	10.38	8.88	9.50
716	NASDAQ	STAA	Thu, Mar 23, 1995	10.13	10.13	9.88	10.00
715	NASDAQ	STAA	Wed, Mar 22, 1995	9.88	10.25	9.88	10.06
714	NASDAQ	STAA	Tue, Mar 21, 1995	10.13	10.38	9.75	9.75
713	NASDAQ	STAA	Mon, Mar 20, 1995	10.75	11.00	9.38	10.38
712	NASDAQ	STAA	Fri, Mar 17, 1995	10.25	11.25	10.00	10.75
711	NASDAQ	STAA	Thu, Mar 16, 1995	12.50	13.13	9.88	10.00
710	NASDAQ	STAA	Wed, Mar 15, 1995	11.88	12.25	11.88	12.13
709	NASDAQ	STAA	Tue, Mar 14, 1995	12.63	12.75	11.88	12.00
708	NASDAQ	STAA	Mon, Mar 13, 1995	12.13	12.63	11.88	12.38
707	NASDAQ	STAA	Fri, Mar 10, 1995	11.25	12.13	11.25	12.13
706	NASDAQ	STAA	Thu, Mar 9, 1995	11.00	11.50	11.00	11.38
705	NASDAQ	STAA	Wed, Mar 8, 1995	10.88	11.38	10.88	11.38
704	NASDAQ	STAA	Tue, Mar 7, 1995	11.13	11.50	10.88	11.00
703	NASDAQ	STAA	Mon, Mar 6, 1995	11.13	11.50	11.00	11.13
702	NASDAQ	STAA	Fri, Mar 3, 1995	11.25	11.50	11.13	11.13
701	NASDAQ	STAA	Thu, Mar 2, 1995	11.38	11.75	11.00	11.13
700	NASDAQ	STAA	Wed, Mar 1, 1995	10.50	11.75	10.38	11.63
699	NASDAQ	STAA	Tue, Feb 28, 1995	9.88	10.38	9.63	10.25
698	NASDAQ	STAA	Mon, Feb 27, 1995	9.50	9.88	9.50	9.63
697	NASDAQ	STAA	Fri, Feb 24, 1995	9.63	9.75	9.50	9.75
696	NASDAQ	STAA	Thu, Feb 23, 1995	9.38	10.00	9.38	9.75
695	NASDAQ	STAA	Wed, Feb 22, 1995	9.38	9.63	9.38	9.38
694	NASDAQ	STAA	Tue, Feb 21, 1995	9.50	9.75	9.50	9.50
693	NASDAQ	STAA	Fri, Feb 17, 1995	9.50	9.88	9.25	9.50
692	NASDAQ	STAA	Thu, Feb 16, 1995	9.25	9.50	9.00	9.38
691	NASDAQ	STAA	Wed, Feb 15, 1995	8.63	9.38	8.63	9.38
690	NASDAQ	STAA	Tue, Feb 14, 1995	8.75	8.75	8.50	8.75
689	NASDAQ	STAA	Mon, Feb 13, 1995	8.38	8.75	8.38	8.63
688	NASDAQ	STAA	Fri, Feb 10, 1995	8.50	8.75	8.38	8.75
687	NASDAQ	STAA	Thu, Feb 9, 1995	8.75	8.75	8.50	8.50
686	NASDAQ	STAA	Wed, Feb 8, 1995	8.25	8.88	8.00	8.75
685	NASDAQ	STAA	Tue, Feb 7, 1995	8.00	8.25	7.88	8.25
684	NASDAQ	STAA	Mon, Feb 6, 1995	8.38	8.38	8.00	8.00
683	NASDAQ	STAA	Fri, Feb 3, 1995	8.50	8.50	7.88	8.25
682	NASDAQ	STAA	Thu, Feb 2, 1995	8.50	8.75	8.25	8.25
681	NASDAQ	STAA	Wed, Feb 1, 1995	8.63	8.88	8.50	8.63
680	NASDAQ	STAA	Tue, Jan 31, 1995	8.88	9.13	8.63	8.88
679	NASDAQ	STAA	Mon, Jan 30, 1995	9.00	9.13	8.88	9.00
678	NASDAQ	STAA	Fri, Jan 27, 1995	9.00	9.25	9.00	9.00
677	NASDAQ	STAA	Thu, Jan 26, 1995	9.13	9.38	9.00	9.00
676	NASDAQ	STAA	Wed, Jan 25, 1995	8.88	9.25	8.69	9.25
675	NASDAQ	STAA	Tue, Jan 24, 1995	9.13	9.25	8.88	9.00
674	NASDAQ	STAA	Mon, Jan 23, 1995	8.88	9.13	8.88	9.13
673	NASDAQ	STAA	Fri, Jan 20, 1995	8.88	9.25	8.88	9.13
672	NASDAQ	STAA	Thu, Jan 19, 1995	9.50	9.50	9.00	9.06
671	NASDAQ	STAA	Wed, Jan 18, 1995	9.38	9.75	9.25	9.63
670	NASDAQ	STAA	Tue, Jan 17, 1995	9.50	9.75	9.38	9.44
669	NASDAQ	STAA	Mon, Jan 16, 1995	9.13	9.50	8.88	9.38
668	NASDAQ	STAA	Fri, Jan 13, 1995	9.00	9.38	8.88	9.13
667	NASDAQ	STAA	Thu, Jan 12, 1995	9.50	9.50	8.88	9.00
666	NASDAQ	STAA	Wed, Jan 11, 1995	9.38	9.63	9.25	9.50
665	NASDAQ	STAA	Tue, Jan 10, 1995	10.00	10.13	9.38	9.38
664	NASDAQ	STAA	Mon, Jan 9, 1995	9.88	10.00	9.63	10.00
663	NASDAQ	STAA	Fri, Jan 6, 1995	9.25	10.00	9.25	9.75
662	NASDAQ	STAA	Thu, Jan 5, 1995	8.75	9.50	8.75	9.25
661	NASDAQ	STAA	Wed, Jan 4, 1995	9.00	9.00	8.75	8.75
660	NASDAQ	STAA	Tue, Jan 3, 1995	8.75	9.00	8.75	8.75
659	NASDAQ	STAA	Fri, Dec 30, 1994	8.88	9.00	8.75	9.00
658	NASDAQ	STAA	Thu, Dec 29, 1994	8.88	9.00	8.63	8.88
657	NASDAQ	STAA	Wed, Dec 28, 1994	8.75	9.13	8.63	8.88
656	NASDAQ	STAA	Tue, Dec 27, 1994	8.88	9.13	8.75	8.75
655	NASDAQ	STAA	Fri, Dec 23, 1994	9.13	9.13	8.88	8.88
654	NASDAQ	STAA	Thu, Dec 22, 1994	9.00	9.25	8.88	9.13
653	NASDAQ	STAA	Wed, Dec 21, 1994	9.13	9.25	8.75	9.25
652	NASDAQ	STAA	Tue, Dec 20, 1994	9.00	9.13	8.88	9.00
651	NASDAQ	STAA	Mon, Dec 19, 1994	9.75	9.75	8.88	9.13
650	NASDAQ	STAA	Fri, Dec 16, 1994	9.75	9.88	9.50	9.50
649	NASDAQ	STAA	Thu, Dec 15, 1994	10.13	10.25	9.56	9.75
648	NASDAQ	STAA	Wed, Dec 14, 1994	9.25	10.63	9.25	9.88
647	NASDAQ	STAA	Tue, Dec 13, 1994	9.00	9.25	8.94	9.25
646	NASDAQ	STAA	Mon, Dec 12, 1994	8.75	9.13	8.63	9.00
645	NASDAQ	STAA	Fri, Dec 9, 1994	8.75	9.13	8.38	8.75
644	NASDAQ	STAA	Thu, Dec 8, 1994	9.38	9.38	8.88	9.00
643	NASDAQ	STAA	Wed, Dec 7, 1994	9.75	10.00	8.88	9.25
642	NASDAQ	STAA	Tue, Dec 6, 1994	10.25	10.25	9.75	9.75
641	NASDAQ	STAA	Mon, Dec 5, 1994	9.88	10.25	9.63	10.13
640	NASDAQ	STAA	Fri, Dec 2, 1994	9.75	10.00	9.63	9.88
639	NASDAQ	STAA	Thu, Dec 1, 1994	10.63	10.63	9.63	9.88
638	NASDAQ	STAA	Wed, Nov 30, 1994	10.63	10.63	10.13	10.38
637	NASDAQ	STAA	Tue, Nov 29, 1994	10.13	10.63	10.13	10.50
636	NASDAQ	STAA	Mon, Nov 28, 1994	9.25	10.00	9.25	9.88
635	NASDAQ	STAA	Fri, Nov 25, 1994	9.38	9.38	9.25	9.38
634	NASDAQ	STAA	Wed, Nov 23, 1994	9.38	9.63	9.00	9.13
633	NASDAQ	STAA	Tue, Nov 22, 1994	10.13	10.13	9.63	9.63
632	NASDAQ	STAA	Mon, Nov 21, 1994	10.00	10.13	9.88	10.00
631	NASDAQ	STAA	Fri, Nov 18, 1994	10.13	10.25	9.63	10.00
630	NASDAQ	STAA	Thu, Nov 17, 1994	8.63	10.75	8.63	10.25
629	NASDAQ	STAA	Wed, Nov 16, 1994	8.25	9.00	8.25	8.88
628	NASDAQ	STAA	Tue, Nov 15, 1994	8.25	8.88	8.25	8.38
627	NASDAQ	STAA	Mon, Nov 14, 1994	7.75	8.25	7.50	8.25
626	NASDAQ	STAA	Fri, Nov 11, 1994	7.50	7.75	7.50	7.75
625	NASDAQ	STAA	Thu, Nov 10, 1994	7.50	7.75	7.50	7.56
624	NASDAQ	STAA	Wed, Nov 9, 1994	7.88	7.88	7.50	7.63
623	NASDAQ	STAA	Tue, Nov 8, 1994	7.75	7.75	7.50	7.69
622	NASDAQ	STAA	Mon, Nov 7, 1994	8.13	8.38	7.25	7.75
621	NASDAQ	STAA	Fri, Nov 4, 1994	8.63	8.75	8.25	8.25
620	NASDAQ	STAA	Thu, Nov 3, 1994	8.63	8.88	8.50	8.88
619	NASDAQ	STAA	Wed, Nov 2, 1994	8.38	8.88	8.38	8.63
618	NASDAQ	STAA	Tue, Nov 1, 1994	8.38	8.75	8.25	8.50
617	NASDAQ	STAA	Mon, Oct 31, 1994	8.38	8.50	8.00	8.50
616	NASDAQ	STAA	Fri, Oct 28, 1994	8.13	9.00	8.00	8.13
615	NASDAQ	STAA	Thu, Oct 27, 1994	7.75	8.38	7.75	8.31
614	NASDAQ	STAA	Wed, Oct 26, 1994	7.75	8.00	7.63	7.75
613	NASDAQ	STAA	Tue, Oct 25, 1994	7.50	8.00	7.50	7.75
612	NASDAQ	STAA	Mon, Oct 24, 1994	7.50	8.13	7.50	7.81
611	NASDAQ	STAA	Fri, Oct 21, 1994	7.13	7.63	6.88	7.50
610	NASDAQ	STAA	Thu, Oct 20, 1994	6.88	7.13	6.75	7.13
609	NASDAQ	STAA	Wed, Oct 19, 1994	7.13	7.13	6.88	6.88
608	NASDAQ	STAA	Tue, Oct 18, 1994	6.88	7.13	6.88	7.13
607	NASDAQ	STAA	Mon, Oct 17, 1994	6.88	7.13	6.63	7.13
606	NASDAQ	STAA	Fri, Oct 14, 1994	6.63	7.00	6.63	6.63
605	NASDAQ	STAA	Thu, Oct 13, 1994	7.00	7.13	6.63	6.63
604	NASDAQ	STAA	Wed, Oct 12, 1994	6.13	7.13	6.13	7.00
603	NASDAQ	STAA	Tue, Oct 11, 1994	6.13	6.25	6.13	6.13
602	NASDAQ	STAA	Mon, Oct 10, 1994	6.00	6.25	5.88	6.25
601	NASDAQ	STAA	Fri, Oct 7, 1994	6.13	6.13	5.75	6.13
600	NASDAQ	STAA	Thu, Oct 6, 1994	5.75	6.13	5.75	6.00
599	NASDAQ	STAA	Wed, Oct 5, 1994	5.75	6.00	5.63	5.88
598	NASDAQ	STAA	Tue, Oct 4, 1994	6.00	6.00	5.63	5.75
597	NASDAQ	STAA	Mon, Oct 3, 1994	5.75	6.00	5.50	5.63
596	NASDAQ	STAA	Fri, Sep 30, 1994	5.50	5.75	5.50	5.63
595	NASDAQ	STAA	Thu, Sep 29, 1994	5.88	5.88	5.50	5.75
594	NASDAQ	STAA	Wed, Sep 28, 1994	5.63	5.88	5.63	5.88
593	NASDAQ	STAA	Tue, Sep 27, 1994	5.88	6.00	5.38	5.63
592	NASDAQ	STAA	Mon, Sep 26, 1994	6.25	6.25	5.88	5.94
591	NASDAQ	STAA	Fri, Sep 23, 1994	6.13	6.25	5.88	6.00
590	NASDAQ	STAA	Thu, Sep 22, 1994	6.13	6.25	6.00	6.13
589	NASDAQ	STAA	Wed, Sep 21, 1994	6.25	6.25	6.00	6.00
588	NASDAQ	STAA	Tue, Sep 20, 1994	6.25	6.25	6.00	6.06
587	NASDAQ	STAA	Mon, Sep 19, 1994	6.38	6.38	6.00	6.38
586	NASDAQ	STAA	Fri, Sep 16, 1994	6.25	6.38	6.00	6.38
585	NASDAQ	STAA	Thu, Sep 15, 1994	5.88	6.25	5.75	6.25
584	NASDAQ	STAA	Wed, Sep 14, 1994	6.25	6.25	5.75	5.88
583	NASDAQ	STAA	Tue, Sep 13, 1994	6.13	6.38	6.13	6.19
582	NASDAQ	STAA	Mon, Sep 12, 1994	5.75	6.38	5.63	6.25
581	NASDAQ	STAA	Fri, Sep 9, 1994	5.25	5.75	5.13	5.75
580	NASDAQ	STAA	Thu, Sep 8, 1994	5.00	5.25	5.00	5.13
579	NASDAQ	STAA	Wed, Sep 7, 1994	5.00	5.13	4.88	5.00
578	NASDAQ	STAA	Tue, Sep 6, 1994	5.06	5.13	5.00	5.00
577	NASDAQ	STAA	Fri, Sep 2, 1994	5.00	5.13	4.88	5.00
576	NASDAQ	STAA	Thu, Sep 1, 1994	5.00	5.13	5.00	5.13
575	NASDAQ	STAA	Wed, Aug 31, 1994	5.00	5.13	5.00	5.13
574	NASDAQ	STAA	Tue, Aug 30, 1994	5.25	5.25	5.00	5.13
573	NASDAQ	STAA	Mon, Aug 29, 1994	4.88	5.13	4.88	5.13
572	NASDAQ	STAA	Fri, Aug 26, 1994	5.00	5.25	4.88	5.00
571	NASDAQ	STAA	Thu, Aug 25, 1994	5.00	5.25	4.88	5.00
570	NASDAQ	STAA	Wed, Aug 24, 1994	4.88	5.13	4.88	4.94
569	NASDAQ	STAA	Tue, Aug 23, 1994	5.00	5.13	4.88	4.88
568	NASDAQ	STAA	Mon, Aug 22, 1994	5.34	5.34	4.88	4.88
567	NASDAQ	STAA	Fri, Aug 19, 1994	5.13	5.13	4.88	5.06
566	NASDAQ	STAA	Thu, Aug 18, 1994	5.13	5.13	4.88	5.13
565	NASDAQ	STAA	Wed, Aug 17, 1994	4.88	5.13	4.88	5.13
564	NASDAQ	STAA	Tue, Aug 16, 1994	4.75	5.00	4.75	4.88
563	NASDAQ	STAA	Mon, Aug 15, 1994	5.00	5.00	4.75	4.88
562	NASDAQ	STAA	Fri, Aug 12, 1994	5.00	5.00	4.75	5.00
561	NASDAQ	STAA	Thu, Aug 11, 1994	4.94	5.00	4.75	4.75
560	NASDAQ	STAA	Wed, Aug 10, 1994	4.88	4.94	4.63	4.88
559	NASDAQ	STAA	Tue, Aug 9, 1994	4.88	5.13	4.88	4.94
558	NASDAQ	STAA	Mon, Aug 8, 1994	4.88	5.13	4.88	5.06
557	NASDAQ	STAA	Fri, Aug 5, 1994	4.88	5.13	4.88	5.06
556	NASDAQ	STAA	Thu, Aug 4, 1994	4.88	5.06	4.88	5.06
555	NASDAQ	STAA	Wed, Aug 3, 1994	5.00	5.13	5.00	5.00
554	NASDAQ	STAA	Tue, Aug 2, 1994	5.00	5.13	5.00	5.06
553	NASDAQ	STAA	Mon, Aug 1, 1994	5.13	5.13	4.88	5.00
552	NASDAQ	STAA	Fri, Jul 29, 1994	5.13	5.13	4.88	5.13
551	NASDAQ	STAA	Thu, Jul 28, 1994	5.13	5.25	4.88	5.00
550	NASDAQ	STAA	Wed, Jul 27, 1994	4.88	5.13	4.88	5.13
549	NASDAQ	STAA	Tue, Jul 26, 1994	4.63	5.13	4.63	4.88
548	NASDAQ	STAA	Mon, Jul 25, 1994	4.63	4.63	4.50	4.50
547	NASDAQ	STAA	Fri, Jul 22, 1994	4.63	4.75	4.50	4.50
546	NASDAQ	STAA	Thu, Jul 21, 1994	4.50	4.75	4.50	4.50
545	NASDAQ	STAA	Wed, Jul 20, 1994	4.63	4.75	4.50	4.56
544	NASDAQ	STAA	Tue, Jul 19, 1994	4.38	4.63	4.38	4.63
543	NASDAQ	STAA	Mon, Jul 18, 1994	4.38	4.50	4.38	4.50
542	NASDAQ	STAA	Fri, Jul 15, 1994	4.38	4.50	4.38	4.50
541	NASDAQ	STAA	Thu, Jul 14, 1994	4.38	4.50	4.38	4.50
540	NASDAQ	STAA	Wed, Jul 13, 1994	4.50	4.50	4.25	4.38
539	NASDAQ	STAA	Tue, Jul 12, 1994	4.50	4.50	4.25	4.25
538	NASDAQ	STAA	Mon, Jul 11, 1994	4.25	4.50	4.25	4.31
537	NASDAQ	STAA	Fri, Jul 8, 1994	4.63	4.63	4.25	4.25
536	NASDAQ	STAA	Thu, Jul 7, 1994	4.38	4.63	4.38	4.63
535	NASDAQ	STAA	Wed, Jul 6, 1994	4.50	4.63	4.38	4.38
534	NASDAQ	STAA	Tue, Jul 5, 1994	4.50	4.63	4.50	4.50
533	NASDAQ	STAA	Fri, Jul 1, 1994	4.50	4.63	4.50	4.63
532	NASDAQ	STAA	Thu, Jun 30, 1994	4.63	4.75	4.63	4.75
531	NASDAQ	STAA	Wed, Jun 29, 1994	4.63	4.75	4.63	4.69
530	NASDAQ	STAA	Tue, Jun 28, 1994	4.75	4.75	4.63	4.63
529	NASDAQ	STAA	Mon, Jun 27, 1994	4.75	4.75	4.63	4.63
528	NASDAQ	STAA	Fri, Jun 24, 1994	4.75	4.75	4.63	4.63
527	NASDAQ	STAA	Thu, Jun 23, 1994	5.00	5.00	4.75	4.75
526	NASDAQ	STAA	Wed, Jun 22, 1994	4.75	5.00	4.75	4.75
525	NASDAQ	STAA	Tue, Jun 21, 1994	5.13	5.13	4.75	4.75
524	NASDAQ	STAA	Mon, Jun 20, 1994	5.00	5.00	4.75	4.75
523	NASDAQ	STAA	Fri, Jun 17, 1994	5.00	5.13	4.88	4.88
522	NASDAQ	STAA	Thu, Jun 16, 1994	5.13	5.13	4.88	5.00
521	NASDAQ	STAA	Wed, Jun 15, 1994	5.13	5.13	4.88	5.00
520	NASDAQ	STAA	Tue, Jun 14, 1994	5.00	5.13	4.75	5.13
519	NASDAQ	STAA	Mon, Jun 13, 1994	4.88	4.88	4.75	4.75
518	NASDAQ	STAA	Fri, Jun 10, 1994	4.63	4.88	4.63	4.88
517	NASDAQ	STAA	Thu, Jun 9, 1994	4.88	4.88	4.50	4.88
516	NASDAQ	STAA	Wed, Jun 8, 1994	4.88	4.88	4.63	4.75
515	NASDAQ	STAA	Tue, Jun 7, 1994	4.75	5.13	4.75	4.88
514	NASDAQ	STAA	Mon, Jun 6, 1994	5.00	5.13	4.75	4.75
513	NASDAQ	STAA	Fri, Jun 3, 1994	4.75	5.00	4.75	4.75
512	NASDAQ	STAA	Thu, Jun 2, 1994	5.00	5.00	4.75	4.75
511	NASDAQ	STAA	Wed, Jun 1, 1994	4.75	5.13	4.75	4.88
510	NASDAQ	STAA	Tue, May 31, 1994	5.13	5.13	4.75	4.75
509	NASDAQ	STAA	Fri, May 27, 1994	4.88	5.13	4.88	4.88
508	NASDAQ	STAA	Thu, May 26, 1994	5.00	5.13	4.88	5.13
507	NASDAQ	STAA	Wed, May 25, 1994	5.00	5.13	4.75	4.88
506	NASDAQ	STAA	Tue, May 24, 1994	5.00	5.00	4.88	4.88
505	NASDAQ	STAA	Mon, May 23, 1994	5.00	5.00	4.75	4.88
504	NASDAQ	STAA	Fri, May 20, 1994	5.00	5.00	4.75	5.00
503	NASDAQ	STAA	Thu, May 19, 1994	4.63	5.00	4.63	4.75
502	NASDAQ	STAA	Wed, May 18, 1994	4.75	5.00	4.63	4.63
501	NASDAQ	STAA	Tue, May 17, 1994	4.75	5.13	4.75	5.13
500	NASDAQ	STAA	Mon, May 16, 1994	5.00	5.13	4.75	5.13
499	NASDAQ	STAA	Fri, May 13, 1994	5.00	5.00	4.75	5.00
498	NASDAQ	STAA	Thu, May 12, 1994	5.00	5.00	4.75	5.00
497	NASDAQ	STAA	Wed, May 11, 1994	5.00	5.00	4.75	4.75
496	NASDAQ	STAA	Tue, May 10, 1994	5.00	5.00	4.75	4.88
495	NASDAQ	STAA	Mon, May 9, 1994	4.88	5.13	4.75	4.88
494	NASDAQ	STAA	Fri, May 6, 1994	4.75	5.00	4.63	4.63
493	NASDAQ	STAA	Thu, May 5, 1994	4.75	5.25	4.75	4.88
492	NASDAQ	STAA	Wed, May 4, 1994	5.00	5.00	4.75	4.75
491	NASDAQ	STAA	Tue, May 3, 1994	4.75	5.00	4.75	5.00
490	NASDAQ	STAA	Mon, May 2, 1994	4.88	4.88	4.75	4.88
489	NASDAQ	STAA	Fri, Apr 29, 1994	5.25	5.25	4.75	4.88
488	NASDAQ	STAA	Thu, Apr 28, 1994	5.13	5.25	5.00	5.25
487	NASDAQ	STAA	Tue, Apr 26, 1994	4.50	5.25	4.50	5.00
486	NASDAQ	STAA	Mon, Apr 25, 1994	4.50	4.75	4.50	4.50
485	NASDAQ	STAA	Fri, Apr 22, 1994	4.63	4.75	4.38	4.50
484	NASDAQ	STAA	Thu, Apr 21, 1994	4.38	4.50	4.25	4.50
483	NASDAQ	STAA	Wed, Apr 20, 1994	4.63	4.63	4.13	4.13
482	NASDAQ	STAA	Tue, Apr 19, 1994	4.13	4.63	4.13	4.63
481	NASDAQ	STAA	Mon, Apr 18, 1994	4.63	4.63	4.13	4.38
480	NASDAQ	STAA	Fri, Apr 15, 1994	4.50	4.63	4.50	4.50
479	NASDAQ	STAA	Thu, Apr 14, 1994	4.63	4.63	4.38	4.63
478	NASDAQ	STAA	Wed, Apr 13, 1994	4.63	4.88	4.38	4.38
477	NASDAQ	STAA	Tue, Apr 12, 1994	5.13	5.13	4.75	4.75
476	NASDAQ	STAA	Mon, Apr 11, 1994	5.13	5.25	4.88	4.88
475	NASDAQ	STAA	Fri, Apr 8, 1994	5.00	5.13	4.88	5.13
474	NASDAQ	STAA	Thu, Apr 7, 1994	5.00	5.00	4.63	4.75
473	NASDAQ	STAA	Wed, Apr 6, 1994	4.88	5.00	4.63	4.63
472	NASDAQ	STAA	Tue, Apr 5, 1994	4.50	5.00	4.50	4.63
471	NASDAQ	STAA	Mon, Apr 4, 1994	4.50	4.75	4.50	4.75
470	NASDAQ	STAA	Thu, Mar 31, 1994	5.00	5.25	4.38	4.88
469	NASDAQ	STAA	Wed, Mar 30, 1994	5.25	5.50	5.00	5.00
468	NASDAQ	STAA	Tue, Mar 29, 1994	5.25	5.63	5.25	5.25
467	NASDAQ	STAA	Mon, Mar 28, 1994	5.75	5.75	5.25	5.25
466	NASDAQ	STAA	Fri, Mar 25, 1994	5.88	5.88	5.63	5.75
465	NASDAQ	STAA	Thu, Mar 24, 1994	5.88	5.88	5.63	5.88
464	NASDAQ	STAA	Wed, Mar 23, 1994	5.88	5.88	5.63	5.75
463	NASDAQ	STAA	Tue, Mar 22, 1994	6.38	6.38	5.63	5.88
462	NASDAQ	STAA	Mon, Mar 21, 1994	6.13	6.50	6.13	6.13
461	NASDAQ	STAA	Fri, Mar 18, 1994	6.13	6.38	5.88	6.13
460	NASDAQ	STAA	Thu, Mar 17, 1994	5.75	6.13	5.75	5.88
459	NASDAQ	STAA	Wed, Mar 16, 1994	5.50	5.88	5.50	5.88
458	NASDAQ	STAA	Tue, Mar 15, 1994	5.50	5.75	5.50	5.75
457	NASDAQ	STAA	Mon, Mar 14, 1994	5.50	5.75	5.38	5.50
456	NASDAQ	STAA	Fri, Mar 11, 1994	5.50	5.63	5.38	5.50
455	NASDAQ	STAA	Thu, Mar 10, 1994	5.75	5.88	5.50	5.63
454	NASDAQ	STAA	Wed, Mar 9, 1994	5.88	5.88	5.63	5.69
453	NASDAQ	STAA	Tue, Mar 8, 1994	5.50	5.75	5.50	5.63
452	NASDAQ	STAA	Mon, Mar 7, 1994	5.38	5.75	5.38	5.75
451	NASDAQ	STAA	Fri, Mar 4, 1994	5.38	5.63	5.25	5.50
450	NASDAQ	STAA	Thu, Mar 3, 1994	5.25	5.63	5.25	5.25
449	NASDAQ	STAA	Wed, Mar 2, 1994	5.38	5.63	5.25	5.50
448	NASDAQ	STAA	Tue, Mar 1, 1994	5.50	5.63	5.38	5.63
447	NASDAQ	STAA	Mon, Feb 28, 1994	5.50	5.75	5.50	5.50
446	NASDAQ	STAA	Fri, Feb 25, 1994	5.50	5.75	5.50	5.63
445	NASDAQ	STAA	Thu, Feb 24, 1994	5.75	6.00	5.38	5.75
444	NASDAQ	STAA	Wed, Feb 23, 1994	6.00	6.13	5.75	5.75
443	NASDAQ	STAA	Tue, Feb 22, 1994	5.75	6.00	5.75	5.88
442	NASDAQ	STAA	Fri, Feb 18, 1994	5.75	6.00	5.63	5.88
441	NASDAQ	STAA	Thu, Feb 17, 1994	6.50	6.63	5.75	5.75
440	NASDAQ	STAA	Wed, Feb 16, 1994	6.13	6.13	5.88	6.13
439	NASDAQ	STAA	Tue, Feb 15, 1994	6.13	6.13	6.00	6.13
438	NASDAQ	STAA	Mon, Feb 14, 1994	6.25	6.25	5.88	6.00
437	NASDAQ	STAA	Fri, Feb 11, 1994	6.00	6.25	5.88	6.00
436	NASDAQ	STAA	Thu, Feb 10, 1994	5.63	5.88	5.63	5.88
435	NASDAQ	STAA	Wed, Feb 9, 1994	5.63	5.88	5.63	5.75
434	NASDAQ	STAA	Tue, Feb 8, 1994	5.75	5.88	5.50	5.63
433	NASDAQ	STAA	Mon, Feb 7, 1994	5.75	6.13	5.63	5.75
432	NASDAQ	STAA	Fri, Feb 4, 1994	6.00	6.38	5.69	5.75
431	NASDAQ	STAA	Thu, Feb 3, 1994	6.00	6.13	5.75	5.88
430	NASDAQ	STAA	Wed, Feb 2, 1994	5.75	6.00	5.75	5.75
429	NASDAQ	STAA	Tue, Feb 1, 1994	5.88	6.00	5.75	6.00
428	NASDAQ	STAA	Mon, Jan 31, 1994	5.75	5.88	5.63	5.88
427	NASDAQ	STAA	Fri, Jan 28, 1994	5.88	5.88	5.63	5.63
426	NASDAQ	STAA	Thu, Jan 27, 1994	5.88	5.88	5.63	5.63
425	NASDAQ	STAA	Wed, Jan 26, 1994	5.63	5.88	5.63	5.75
424	NASDAQ	STAA	Tue, Jan 25, 1994	5.63	5.88	5.63	5.63
423	NASDAQ	STAA	Mon, Jan 24, 1994	6.00	6.00	5.63	5.88
422	NASDAQ	STAA	Fri, Jan 21, 1994	6.13	6.13	5.88	5.88
421	NASDAQ	STAA	Thu, Jan 20, 1994	5.88	6.13	5.63	5.88
420	NASDAQ	STAA	Wed, Jan 19, 1994	5.50	6.00	5.50	5.75
419	NASDAQ	STAA	Tue, Jan 18, 1994	5.63	5.63	5.50	5.63
418	NASDAQ	STAA	Mon, Jan 17, 1994	5.63	5.63	5.50	5.63
417	NASDAQ	STAA	Fri, Jan 14, 1994	5.50	5.63	5.50	5.63
416	NASDAQ	STAA	Thu, Jan 13, 1994	5.50	5.75	5.50	5.63
415	NASDAQ	STAA	Wed, Jan 12, 1994	5.50	5.75	5.50	5.75
414	NASDAQ	STAA	Tue, Jan 11, 1994	5.88	5.88	5.50	5.63
413	NASDAQ	STAA	Mon, Jan 10, 1994	5.75	6.00	5.63	5.88
412	NASDAQ	STAA	Fri, Jan 7, 1994	5.75	6.00	5.75	5.88
411	NASDAQ	STAA	Thu, Jan 6, 1994	5.50	5.75	5.25	5.75
410	NASDAQ	STAA	Wed, Jan 5, 1994	5.38	5.63	5.13	5.63
409	NASDAQ	STAA	Tue, Jan 4, 1994	5.13	5.38	4.88	5.25
408	NASDAQ	STAA	Mon, Jan 3, 1994	5.13	5.13	4.88	5.00
407	NASDAQ	STAA	Fri, Dec 31, 1993	4.88	5.13	4.88	5.13
406	NASDAQ	STAA	Thu, Dec 30, 1993	5.13	5.13	4.88	4.88
405	NASDAQ	STAA	Wed, Dec 29, 1993	5.00	5.38	4.88	5.00
404	NASDAQ	STAA	Tue, Dec 28, 1993	5.00	5.00	4.75	5.00
403	NASDAQ	STAA	Mon, Dec 27, 1993	4.88	5.13	4.63	4.75
402	NASDAQ	STAA	Thu, Dec 23, 1993	5.13	5.13	4.88	5.00
401	NASDAQ	STAA	Wed, Dec 22, 1993	4.88	5.13	4.88	5.00
400	NASDAQ	STAA	Tue, Dec 21, 1993	5.13	5.38	4.75	4.88
399	NASDAQ	STAA	Mon, Dec 20, 1993	5.50	5.50	5.13	5.25
398	NASDAQ	STAA	Fri, Dec 17, 1993	5.38	5.63	5.25	5.25
397	NASDAQ	STAA	Thu, Dec 16, 1993	5.63	5.88	5.38	5.38
396	NASDAQ	STAA	Wed, Dec 15, 1993	5.50	5.88	5.25	5.63
395	NASDAQ	STAA	Tue, Dec 14, 1993	5.50	5.50	5.25	5.50
394	NASDAQ	STAA	Mon, Dec 13, 1993	5.38	5.63	5.31	5.50
393	NASDAQ	STAA	Fri, Dec 10, 1993	5.63	5.75	5.38	5.38
392	NASDAQ	STAA	Thu, Dec 9, 1993	5.75	5.75	5.63	5.63
391	NASDAQ	STAA	Wed, Dec 8, 1993	5.75	5.88	5.63	5.69
390	NASDAQ	STAA	Tue, Dec 7, 1993	5.63	6.00	5.63	5.88
389	NASDAQ	STAA	Mon, Dec 6, 1993	5.75	5.88	5.50	5.63
388	NASDAQ	STAA	Fri, Dec 3, 1993	5.75	5.88	5.63	5.63
387	NASDAQ	STAA	Thu, Dec 2, 1993	5.63	5.88	5.63	5.75
386	NASDAQ	STAA	Wed, Dec 1, 1993	5.75	5.88	5.63	5.88
385	NASDAQ	STAA	Tue, Nov 30, 1993	5.88	5.88	5.50	5.75
384	NASDAQ	STAA	Mon, Nov 29, 1993	5.63	6.00	5.50	5.63
383	NASDAQ	STAA	Fri, Nov 26, 1993	6.00	6.00	5.63	5.81
382	NASDAQ	STAA	Wed, Nov 24, 1993	5.75	5.94	5.63	5.81
381	NASDAQ	STAA	Tue, Nov 23, 1993	5.75	6.00	5.63	5.75
380	NASDAQ	STAA	Mon, Nov 22, 1993	6.38	6.38	5.63	5.75
379	NASDAQ	STAA	Fri, Nov 19, 1993	6.25	6.50	6.25	6.31
378	NASDAQ	STAA	Thu, Nov 18, 1993	6.50	6.63	6.34	6.63
377	NASDAQ	STAA	Wed, Nov 17, 1993	6.88	6.88	6.38	6.63
376	NASDAQ	STAA	Tue, Nov 16, 1993	7.00	7.13	6.63	6.69
375	NASDAQ	STAA	Mon, Nov 15, 1993	7.25	7.25	6.75	7.00
374	NASDAQ	STAA	Fri, Nov 12, 1993	6.63	7.25	6.50	7.13
373	NASDAQ	STAA	Thu, Nov 11, 1993	6.25	6.75	6.25	6.50
372	NASDAQ	STAA	Wed, Nov 10, 1993	6.00	6.38	6.00	6.38
371	NASDAQ	STAA	Tue, Nov 9, 1993	6.25	6.38	6.00	6.00
370	NASDAQ	STAA	Mon, Nov 8, 1993	6.25	6.38	6.13	6.38
369	NASDAQ	STAA	Fri, Nov 5, 1993	5.75	6.38	5.75	6.13
368	NASDAQ	STAA	Thu, Nov 4, 1993	5.88	6.50	5.75	5.88
367	NASDAQ	STAA	Wed, Nov 3, 1993	5.88	5.88	5.63	5.75
366	NASDAQ	STAA	Tue, Nov 2, 1993	5.75	5.88	5.75	5.75
365	NASDAQ	STAA	Mon, Nov 1, 1993	6.00	6.25	5.75	5.75
364	NASDAQ	STAA	Fri, Oct 29, 1993	5.63	6.13	5.50	6.13
363	NASDAQ	STAA	Thu, Oct 28, 1993	5.25	5.63	5.25	5.63
362	NASDAQ	STAA	Wed, Oct 27, 1993	5.50	5.50	5.13	5.25
361	NASDAQ	STAA	Tue, Oct 26, 1993	5.75	5.75	5.25	5.50
360	NASDAQ	STAA	Mon, Oct 25, 1993	5.50	5.88	5.50	5.50
359	NASDAQ	STAA	Fri, Oct 22, 1993	4.88	5.50	4.63	5.25
358	NASDAQ	STAA	Thu, Oct 21, 1993	4.88	4.88	4.63	4.75
357	NASDAQ	STAA	Wed, Oct 20, 1993	4.50	4.88	4.50	4.63
356	NASDAQ	STAA	Tue, Oct 19, 1993	4.63	4.88	4.50	4.63
355	NASDAQ	STAA	Mon, Oct 18, 1993	4.88	4.88	4.63	4.88
354	NASDAQ	STAA	Fri, Oct 15, 1993	4.88	4.88	4.63	4.63
353	NASDAQ	STAA	Thu, Oct 14, 1993	4.75	4.88	4.50	4.88
352	NASDAQ	STAA	Wed, Oct 13, 1993	4.75	4.75	4.50	4.50
351	NASDAQ	STAA	Tue, Oct 12, 1993	4.63	4.75	4.50	4.63
350	NASDAQ	STAA	Mon, Oct 11, 1993	4.63	4.88	4.63	4.75
349	NASDAQ	STAA	Fri, Oct 8, 1993	4.63	4.88	4.63	4.63
348	NASDAQ	STAA	Thu, Oct 7, 1993	4.88	4.88	4.63	4.75
347	NASDAQ	STAA	Wed, Oct 6, 1993	4.75	4.88	4.75	4.75
346	NASDAQ	STAA	Tue, Oct 5, 1993	4.88	4.88	4.63	4.63
345	NASDAQ	STAA	Mon, Oct 4, 1993	4.88	4.88	4.63	4.63
344	NASDAQ	STAA	Fri, Oct 1, 1993	4.75	5.00	4.63	4.81
343	NASDAQ	STAA	Thu, Sep 30, 1993	4.50	4.75	4.50	4.75
342	NASDAQ	STAA	Wed, Sep 29, 1993	4.75	4.75	4.50	4.75
341	NASDAQ	STAA	Tue, Sep 28, 1993	4.50	4.75	4.50	4.50
340	NASDAQ	STAA	Mon, Sep 27, 1993	4.38	4.63	4.13	4.38
339	NASDAQ	STAA	Fri, Sep 24, 1993	4.38	4.38	4.13	4.31
338	NASDAQ	STAA	Thu, Sep 23, 1993	4.50	4.63	4.38	4.44
337	NASDAQ	STAA	Wed, Sep 22, 1993	4.50	4.63	4.38	4.63
336	NASDAQ	STAA	Tue, Sep 21, 1993	4.38	4.50	4.25	4.25
335	NASDAQ	STAA	Mon, Sep 20, 1993	4.38	4.50	4.13	4.50
334	NASDAQ	STAA	Fri, Sep 17, 1993	4.38	4.50	4.13	4.13
333	NASDAQ	STAA	Thu, Sep 16, 1993	4.25	4.50	4.25	4.38
332	NASDAQ	STAA	Wed, Sep 15, 1993	4.25	4.50	4.25	4.25
331	NASDAQ	STAA	Tue, Sep 14, 1993	4.50	4.63	4.25	4.38
330	NASDAQ	STAA	Mon, Sep 13, 1993	4.75	4.75	4.38	4.38
329	NASDAQ	STAA	Fri, Sep 10, 1993	4.75	4.88	4.38	4.75
328	NASDAQ	STAA	Thu, Sep 9, 1993	5.00	5.00	4.63	4.75
327	NASDAQ	STAA	Wed, Sep 8, 1993	4.88	5.00	4.75	4.88
326	NASDAQ	STAA	Tue, Sep 7, 1993	5.00	5.00	4.88	5.00
325	NASDAQ	STAA	Fri, Sep 3, 1993	4.75	5.00	4.75	5.00
324	NASDAQ	STAA	Thu, Sep 2, 1993	4.63	4.88	4.63	4.75
323	NASDAQ	STAA	Wed, Sep 1, 1993	4.88	5.00	4.63	4.63
322	NASDAQ	STAA	Tue, Aug 31, 1993	4.63	4.88	4.63	4.75
321	NASDAQ	STAA	Mon, Aug 30, 1993	4.63	4.88	4.63	4.63
320	NASDAQ	STAA	Fri, Aug 27, 1993	4.50	4.88	4.50	4.63
319	NASDAQ	STAA	Thu, Aug 26, 1993	4.50	4.88	4.50	4.50
318	NASDAQ	STAA	Wed, Aug 25, 1993	4.63	4.88	4.63	4.75
317	NASDAQ	STAA	Tue, Aug 24, 1993	4.75	5.00	4.63	4.63
316	NASDAQ	STAA	Mon, Aug 23, 1993	4.75	5.00	4.75	4.75
315	NASDAQ	STAA	Fri, Aug 20, 1993	4.75	5.00	4.75	5.00
314	NASDAQ	STAA	Thu, Aug 19, 1993	5.00	5.00	4.75	4.81
313	NASDAQ	STAA	Wed, Aug 18, 1993	4.88	5.00	4.75	4.75
312	NASDAQ	STAA	Tue, Aug 17, 1993	5.00	5.13	4.75	4.88
311	NASDAQ	STAA	Mon, Aug 16, 1993	5.25	5.50	5.00	5.13
310	NASDAQ	STAA	Fri, Aug 13, 1993	5.25	5.38	5.25	5.38
309	NASDAQ	STAA	Thu, Aug 12, 1993	5.25	5.50	5.25	5.50
308	NASDAQ	STAA	Wed, Aug 11, 1993	5.50	5.50	5.25	5.25
307	NASDAQ	STAA	Tue, Aug 10, 1993	5.38	5.50	5.13	5.38
306	NASDAQ	STAA	Mon, Aug 9, 1993	5.38	5.38	5.13	5.38
305	NASDAQ	STAA	Fri, Aug 6, 1993	5.13	5.38	4.88	5.38
304	NASDAQ	STAA	Thu, Aug 5, 1993	5.13	5.38	4.88	5.00
303	NASDAQ	STAA	Wed, Aug 4, 1993	5.75	5.88	5.25	5.25
302	NASDAQ	STAA	Tue, Aug 3, 1993	5.75	5.75	5.50	5.50
301	NASDAQ	STAA	Mon, Aug 2, 1993	5.38	5.75	5.25	5.50
300	NASDAQ	STAA	Fri, Jul 30, 1993	5.13	5.25	4.88	5.13
299	NASDAQ	STAA	Thu, Jul 29, 1993	5.13	5.38	4.88	5.00
298	NASDAQ	STAA	Wed, Jul 28, 1993	5.38	5.50	5.13	5.25
297	NASDAQ	STAA	Tue, Jul 27, 1993	5.50	5.50	5.25	5.50
296	NASDAQ	STAA	Mon, Jul 26, 1993	5.50	5.50	5.25	5.50
295	NASDAQ	STAA	Fri, Jul 23, 1993	5.63	5.63	5.38	5.38
294	NASDAQ	STAA	Thu, Jul 22, 1993	5.38	5.75	5.38	5.44
293	NASDAQ	STAA	Wed, Jul 21, 1993	5.75	5.75	5.38	5.38
292	NASDAQ	STAA	Tue, Jul 20, 1993	5.63	5.75	5.25	5.75
291	NASDAQ	STAA	Mon, Jul 19, 1993	5.38	5.63	5.38	5.38
290	NASDAQ	STAA	Fri, Jul 16, 1993	5.50	5.50	5.25	5.50
289	NASDAQ	STAA	Thu, Jul 15, 1993	5.13	5.50	5.13	5.25
288	NASDAQ	STAA	Wed, Jul 14, 1993	5.50	5.50	5.13	5.25
287	NASDAQ	STAA	Tue, Jul 13, 1993	5.38	5.50	5.13	5.50
286	NASDAQ	STAA	Mon, Jul 12, 1993	5.63	5.88	5.38	5.50
285	NASDAQ	STAA	Fri, Jul 9, 1993	5.88	6.13	5.63	5.75
284	NASDAQ	STAA	Thu, Jul 8, 1993	5.88	5.88	5.63	5.63
283	NASDAQ	STAA	Wed, Jul 7, 1993	5.88	6.13	5.75	5.75
282	NASDAQ	STAA	Tue, Jul 6, 1993	5.88	6.13	5.88	6.00
281	NASDAQ	STAA	Fri, Jul 2, 1993	6.13	6.13	5.88	6.13
280	NASDAQ	STAA	Thu, Jul 1, 1993	6.13	6.13	5.75	5.75
279	NASDAQ	STAA	Wed, Jun 30, 1993	6.00	6.13	5.88	5.88
278	NASDAQ	STAA	Tue, Jun 29, 1993	6.00	6.13	5.88	6.00
277	NASDAQ	STAA	Mon, Jun 28, 1993	6.00	6.13	5.75	5.75
276	NASDAQ	STAA	Fri, Jun 25, 1993	6.13	6.13	5.75	6.00
275	NASDAQ	STAA	Thu, Jun 24, 1993	6.25	6.38	5.88	6.00
274	NASDAQ	STAA	Wed, Jun 23, 1993	6.25	6.50	6.13	6.38
273	NASDAQ	STAA	Tue, Jun 22, 1993	6.50	6.50	6.25	6.50
272	NASDAQ	STAA	Mon, Jun 21, 1993	6.13	6.38	6.13	6.38
271	NASDAQ	STAA	Fri, Jun 18, 1993	6.38	6.63	6.13	6.13
270	NASDAQ	STAA	Thu, Jun 17, 1993	6.00	6.38	5.88	6.25
269	NASDAQ	STAA	Wed, Jun 16, 1993	6.88	7.00	5.75	6.06
268	NASDAQ	STAA	Tue, Jun 15, 1993	6.25	6.88	6.13	6.75
267	NASDAQ	STAA	Mon, Jun 14, 1993	5.75	6.25	5.63	6.25
266	NASDAQ	STAA	Fri, Jun 11, 1993	5.50	5.75	5.38	5.75
265	NASDAQ	STAA	Thu, Jun 10, 1993	5.50	5.63	5.25	5.50
264	NASDAQ	STAA	Wed, Jun 9, 1993	5.50	5.50	5.25	5.50
263	NASDAQ	STAA	Tue, Jun 8, 1993	5.00	5.50	5.00	5.38
262	NASDAQ	STAA	Mon, Jun 7, 1993	5.00	5.25	5.00	5.00
261	NASDAQ	STAA	Fri, Jun 4, 1993	5.25	5.25	4.88	5.00
260	NASDAQ	STAA	Thu, Jun 3, 1993	5.13	5.25	4.88	5.00
259	NASDAQ	STAA	Wed, Jun 2, 1993	4.88	5.13	4.88	5.13
258	NASDAQ	STAA	Tue, Jun 1, 1993	4.75	5.13	4.63	5.00
257	NASDAQ	STAA	Fri, May 28, 1993	5.00	5.00	4.50	4.75
256	NASDAQ	STAA	Thu, May 27, 1993	5.00	5.13	4.63	4.81
255	NASDAQ	STAA	Wed, May 26, 1993	4.38	5.13	4.38	4.88
254	NASDAQ	STAA	Tue, May 25, 1993	4.13	4.50	3.88	4.50
253	NASDAQ	STAA	Mon, May 24, 1993	4.13	4.13	3.88	4.00
252	NASDAQ	STAA	Fri, May 21, 1993	3.88	4.13	3.88	4.00
251	NASDAQ	STAA	Thu, May 20, 1993	4.00	4.13	3.88	4.06
250	NASDAQ	STAA	Wed, May 19, 1993	3.75	4.00	3.75	4.00
249	NASDAQ	STAA	Tue, May 18, 1993	3.88	4.13	3.75	3.88
248	NASDAQ	STAA	Mon, May 17, 1993	4.13	4.13	3.88	3.88
247	NASDAQ	STAA	Fri, May 14, 1993	4.13	4.13	3.88	3.94
246	NASDAQ	STAA	Thu, May 13, 1993	4.00	4.25	3.88	3.94
245	NASDAQ	STAA	Wed, May 12, 1993	4.13	4.25	4.00	4.00
244	NASDAQ	STAA	Tue, May 11, 1993	4.13	4.25	3.88	4.00
243	NASDAQ	STAA	Mon, May 10, 1993	4.25	4.25	4.00	4.00
242	NASDAQ	STAA	Fri, May 7, 1993	4.13	4.25	4.00	4.25
241	NASDAQ	STAA	Thu, May 6, 1993	4.38	4.38	4.00	4.00
240	NASDAQ	STAA	Wed, May 5, 1993	4.38	4.63	4.25	4.38
239	NASDAQ	STAA	Tue, May 4, 1993	4.50	4.75	4.38	4.50
238	NASDAQ	STAA	Mon, May 3, 1993	4.38	4.63	4.38	4.44
237	NASDAQ	STAA	Fri, Apr 30, 1993	4.50	4.50	4.25	4.38
236	NASDAQ	STAA	Thu, Apr 29, 1993	4.38	4.38	4.25	4.38
235	NASDAQ	STAA	Wed, Apr 28, 1993	4.25	4.38	4.25	4.38
234	NASDAQ	STAA	Tue, Apr 27, 1993	4.25	4.50	4.25	4.25
233	NASDAQ	STAA	Mon, Apr 26, 1993	4.50	4.63	4.25	4.50
232	NASDAQ	STAA	Fri, Apr 23, 1993	4.63	4.75	4.25	4.50
231	NASDAQ	STAA	Thu, Apr 22, 1993	4.50	4.75	4.50	4.56
230	NASDAQ	STAA	Wed, Apr 21, 1993	4.75	4.75	4.25	4.25
229	NASDAQ	STAA	Tue, Apr 20, 1993	4.75	4.88	4.50	4.69
228	NASDAQ	STAA	Mon, Apr 19, 1993	4.50	4.75	4.38	4.63
227	NASDAQ	STAA	Fri, Apr 16, 1993	4.00	4.50	4.00	4.38
226	NASDAQ	STAA	Thu, Apr 15, 1993	4.25	4.25	3.88	4.13
225	NASDAQ	STAA	Wed, Apr 14, 1993	4.13	4.13	4.00	4.13
224	NASDAQ	STAA	Tue, Apr 13, 1993	4.25	4.25	3.88	4.13
223	NASDAQ	STAA	Mon, Apr 12, 1993	4.25	4.25	4.13	4.25
222	NASDAQ	STAA	Thu, Apr 8, 1993	4.50	4.50	4.25	4.25
221	NASDAQ	STAA	Wed, Apr 7, 1993	4.50	4.50	4.13	4.25
220	NASDAQ	STAA	Tue, Apr 6, 1993	4.63	4.63	4.25	4.25
219	NASDAQ	STAA	Mon, Apr 5, 1993	4.88	4.88	4.38	4.63
218	NASDAQ	STAA	Fri, Apr 2, 1993	5.13	5.13	4.63	4.75
217	NASDAQ	STAA	Thu, Apr 1, 1993	4.75	5.38	4.63	5.13
216	NASDAQ	STAA	Wed, Mar 31, 1993	4.25	4.75	4.25	4.75
215	NASDAQ	STAA	Tue, Mar 30, 1993	4.25	4.50	3.88	4.25
214	NASDAQ	STAA	Mon, Mar 29, 1993	3.75	4.31	3.50	4.13
213	NASDAQ	STAA	Fri, Mar 26, 1993	3.38	3.63	3.38	3.63
212	NASDAQ	STAA	Thu, Mar 25, 1993	3.50	3.75	3.38	3.63
211	NASDAQ	STAA	Wed, Mar 24, 1993	3.63	3.75	3.50	3.75
210	NASDAQ	STAA	Tue, Mar 23, 1993	3.75	3.88	3.38	3.63
209	NASDAQ	STAA	Mon, Mar 22, 1993	3.88	3.88	3.38	3.50
208	NASDAQ	STAA	Fri, Mar 19, 1993	3.88	3.88	3.63	3.63
207	NASDAQ	STAA	Thu, Mar 18, 1993	3.88	3.88	3.63	3.63
206	NASDAQ	STAA	Wed, Mar 17, 1993	3.75	4.00	3.63	3.75
205	NASDAQ	STAA	Tue, Mar 16, 1993	4.00	4.00	3.75	3.75
204	NASDAQ	STAA	Mon, Mar 15, 1993	4.00	4.00	3.75	3.75
203	NASDAQ	STAA	Fri, Mar 12, 1993	3.88	4.13	3.75	3.75
202	NASDAQ	STAA	Thu, Mar 11, 1993	3.88	4.00	3.88	3.88
201	NASDAQ	STAA	Wed, Mar 10, 1993	4.00	4.00	3.75	4.00
200	NASDAQ	STAA	Tue, Mar 9, 1993	3.88	4.13	3.75	3.88
199	NASDAQ	STAA	Mon, Mar 8, 1993	4.00	4.13	3.75	4.13
198	NASDAQ	STAA	Fri, Mar 5, 1993	3.88	4.00	3.75	3.88
197	NASDAQ	STAA	Thu, Mar 4, 1993	3.88	4.13	3.88	3.88
196	NASDAQ	STAA	Wed, Mar 3, 1993	4.00	4.00	3.75	3.88
195	NASDAQ	STAA	Tue, Mar 2, 1993	4.13	4.25	3.75	4.00
194	NASDAQ	STAA	Mon, Mar 1, 1993	3.88	4.13	3.88	4.13
193	NASDAQ	STAA	Fri, Feb 26, 1993	4.13	4.13	3.88	4.13
192	NASDAQ	STAA	Thu, Feb 25, 1993	4.00	4.25	3.88	4.00
191	NASDAQ	STAA	Wed, Feb 24, 1993	3.88	4.25	3.88	4.13
190	NASDAQ	STAA	Tue, Feb 23, 1993	4.13	4.13	3.88	4.13
189	NASDAQ	STAA	Mon, Feb 22, 1993	4.00	4.25	4.00	4.00
188	NASDAQ	STAA	Fri, Feb 19, 1993	4.25	4.25	4.00	4.25
187	NASDAQ	STAA	Thu, Feb 18, 1993	4.13	4.25	4.00	4.00
186	NASDAQ	STAA	Wed, Feb 17, 1993	4.00	4.25	3.88	4.00
185	NASDAQ	STAA	Tue, Feb 16, 1993	4.38	4.38	4.00	4.25
184	NASDAQ	STAA	Fri, Feb 12, 1993	4.38	4.50	4.25	4.38
183	NASDAQ	STAA	Thu, Feb 11, 1993	4.38	4.63	4.38	4.50
182	NASDAQ	STAA	Wed, Feb 10, 1993	4.38	4.63	4.31	4.50
181	NASDAQ	STAA	Tue, Feb 9, 1993	4.63	4.63	4.38	4.38
180	NASDAQ	STAA	Mon, Feb 8, 1993	4.38	4.63	4.38	4.50
179	NASDAQ	STAA	Fri, Feb 5, 1993	4.50	4.63	4.19	4.50
178	NASDAQ	STAA	Thu, Feb 4, 1993	4.63	4.88	4.50	4.56
177	NASDAQ	STAA	Wed, Feb 3, 1993	4.50	4.63	4.50	4.50
176	NASDAQ	STAA	Tue, Feb 2, 1993	4.63	4.63	4.50	4.50
175	NASDAQ	STAA	Mon, Feb 1, 1993	4.63	4.75	4.25	4.50
174	NASDAQ	STAA	Fri, Jan 29, 1993	4.50	4.50	4.25	4.50
173	NASDAQ	STAA	Thu, Jan 28, 1993	4.88	4.88	4.25	4.50
172	NASDAQ	STAA	Wed, Jan 27, 1993	5.00	5.00	4.56	4.63
171	NASDAQ	STAA	Tue, Jan 26, 1993	4.63	5.25	4.25	5.00
170	NASDAQ	STAA	Mon, Jan 25, 1993	4.25	4.50	4.25	4.34
169	NASDAQ	STAA	Fri, Jan 22, 1993	4.50	4.50	4.25	4.50
168	NASDAQ	STAA	Thu, Jan 21, 1993	4.25	4.50	4.25	4.50
167	NASDAQ	STAA	Wed, Jan 20, 1993	4.25	4.50	4.25	4.50
166	NASDAQ	STAA	Tue, Jan 19, 1993	4.50	4.50	4.25	4.50
165	NASDAQ	STAA	Mon, Jan 18, 1993	4.25	4.50	4.25	4.50
164	NASDAQ	STAA	Fri, Jan 15, 1993	4.50	4.50	4.25	4.25
163	NASDAQ	STAA	Thu, Jan 14, 1993	4.38	4.50	4.25	4.25
162	NASDAQ	STAA	Wed, Jan 13, 1993	4.38	4.50	4.25	4.50
161	NASDAQ	STAA	Tue, Jan 12, 1993	4.88	4.88	4.38	4.63
160	NASDAQ	STAA	Mon, Jan 11, 1993	4.88	4.88	4.63	4.63
159	NASDAQ	STAA	Fri, Jan 8, 1993	4.88	4.88	4.63	4.75
158	NASDAQ	STAA	Thu, Jan 7, 1993	4.75	4.88	4.63	4.88
157	NASDAQ	STAA	Wed, Jan 6, 1993	4.75	4.75	4.63	4.75
156	NASDAQ	STAA	Tue, Jan 5, 1993	4.75	4.75	4.50	4.50
155	NASDAQ	STAA	Mon, Jan 4, 1993	4.88	4.88	4.50	4.75
154	NASDAQ	STAA	Thu, Dec 31, 1992	4.41	4.88	4.41	4.75
153	NASDAQ	STAA	Wed, Dec 30, 1992	4.25	4.63	4.25	4.63
152	NASDAQ	STAA	Tue, Dec 29, 1992	4.38	4.63	4.25	4.25
151	NASDAQ	STAA	Mon, Dec 28, 1992	4.63	4.75	4.31	4.50
150	NASDAQ	STAA	Thu, Dec 24, 1992	4.75	4.88	4.63	4.75
149	NASDAQ	STAA	Wed, Dec 23, 1992	5.00	5.00	4.63	4.75
148	NASDAQ	STAA	Tue, Dec 22, 1992	5.50	5.50	4.75	4.88
147	NASDAQ	STAA	Mon, Dec 21, 1992	4.75	5.25	4.75	5.13
146	NASDAQ	STAA	Fri, Dec 18, 1992	4.75	5.00	4.75	4.75
145	NASDAQ	STAA	Thu, Dec 17, 1992	5.13	5.13	4.75	4.75
144	NASDAQ	STAA	Wed, Dec 16, 1992	5.13	5.38	5.00	5.00
143	NASDAQ	STAA	Tue, Dec 15, 1992	5.25	5.38	5.13	5.38
142	NASDAQ	STAA	Mon, Dec 14, 1992	5.13	5.25	5.13	5.19
141	NASDAQ	STAA	Fri, Dec 11, 1992	5.63	5.63	5.13	5.38
140	NASDAQ	STAA	Thu, Dec 10, 1992	5.75	5.75	5.25	5.50
139	NASDAQ	STAA	Wed, Dec 9, 1992	5.00	5.75	5.00	5.75
138	NASDAQ	STAA	Tue, Dec 8, 1992	5.13	5.50	4.88	5.00
137	NASDAQ	STAA	Mon, Dec 7, 1992	4.88	5.13	4.63	5.00
136	NASDAQ	STAA	Fri, Dec 4, 1992	4.88	5.00	4.63	4.75
135	NASDAQ	STAA	Thu, Dec 3, 1992	4.63	5.06	4.38	4.75
134	NASDAQ	STAA	Wed, Dec 2, 1992	4.63	4.63	4.25	4.63
133	NASDAQ	STAA	Tue, Dec 1, 1992	4.38	4.75	4.25	4.38
132	NASDAQ	STAA	Mon, Nov 30, 1992	4.25	4.50	4.25	4.25
131	NASDAQ	STAA	Fri, Nov 27, 1992	4.38	4.63	4.28	4.28
130	NASDAQ	STAA	Wed, Nov 25, 1992	4.00	4.63	4.00	4.38
129	NASDAQ	STAA	Tue, Nov 24, 1992	4.50	4.63	3.75	4.13
128	NASDAQ	STAA	Mon, Nov 23, 1992	4.75	4.88	4.50	4.50
127	NASDAQ	STAA	Fri, Nov 20, 1992	4.75	4.88	4.75	4.75
126	NASDAQ	STAA	Thu, Nov 19, 1992	5.00	5.00	4.63	4.75
125	NASDAQ	STAA	Wed, Nov 18, 1992	4.63	5.13	4.63	4.75
124	NASDAQ	STAA	Tue, Nov 17, 1992	5.50	5.50	4.63	4.75
123	NASDAQ	STAA	Mon, Nov 16, 1992	5.50	5.75	5.38	5.50
122	NASDAQ	STAA	Fri, Nov 13, 1992	6.00	6.00	5.50	5.50
121	NASDAQ	STAA	Thu, Nov 12, 1992	6.00	6.00	5.75	6.00
120	NASDAQ	STAA	Wed, Nov 11, 1992	5.63	6.00	5.63	5.88
119	NASDAQ	STAA	Tue, Nov 10, 1992	5.63	6.25	5.50	5.88
118	NASDAQ	STAA	Mon, Nov 9, 1992	5.50	5.75	5.38	5.38
117	NASDAQ	STAA	Fri, Nov 6, 1992	5.50	5.63	5.25	5.50
116	NASDAQ	STAA	Thu, Nov 5, 1992	5.75	6.00	5.63	5.75
115	NASDAQ	STAA	Wed, Nov 4, 1992	6.13	6.13	5.75	6.00
114	NASDAQ	STAA	Tue, Nov 3, 1992	5.88	6.13	5.75	6.13
113	NASDAQ	STAA	Mon, Nov 2, 1992	5.88	5.88	5.50	5.63
112	NASDAQ	STAA	Fri, Oct 30, 1992	5.88	5.88	5.50	5.75
111	NASDAQ	STAA	Thu, Oct 29, 1992	5.75	6.13	5.63	5.63
110	NASDAQ	STAA	Wed, Oct 28, 1992	5.75	6.13	5.75	5.88
109	NASDAQ	STAA	Tue, Oct 27, 1992	6.13	6.13	5.75	5.75
108	NASDAQ	STAA	Mon, Oct 26, 1992	5.88	6.50	5.88	5.88
107	NASDAQ	STAA	Fri, Oct 23, 1992	5.75	6.25	5.50	5.88
106	NASDAQ	STAA	Thu, Oct 22, 1992	5.25	5.75	5.00	5.63
105	NASDAQ	STAA	Wed, Oct 21, 1992	4.13	5.00	4.13	5.00
104	NASDAQ	STAA	Tue, Oct 20, 1992	4.13	4.13	4.00	4.00
103	NASDAQ	STAA	Mon, Oct 19, 1992	4.25	4.25	3.88	4.13
102	NASDAQ	STAA	Fri, Oct 16, 1992	4.25	4.25	3.88	4.13
101	NASDAQ	STAA	Thu, Oct 15, 1992	4.00	4.13	3.75	4.13
100	NASDAQ	STAA	Wed, Oct 14, 1992	4.00	4.13	3.63	3.75
99	NASDAQ	STAA	Tue, Oct 13, 1992	4.25	4.25	4.00	4.00
98	NASDAQ	STAA	Mon, Oct 12, 1992	4.25	4.38	4.00	4.13
97	NASDAQ	STAA	Fri, Oct 9, 1992	4.25	4.25	4.13	4.13
96	NASDAQ	STAA	Thu, Oct 8, 1992	4.25	4.50	4.13	4.25
95	NASDAQ	STAA	Wed, Oct 7, 1992	4.50	4.63	4.25	4.50
94	NASDAQ	STAA	Tue, Oct 6, 1992	4.75	4.75	4.50	4.63
93	NASDAQ	STAA	Mon, Oct 5, 1992	4.63	4.75	4.38	4.75
92	NASDAQ	STAA	Fri, Oct 2, 1992	4.63	4.88	4.63	4.75
91	NASDAQ	STAA	Thu, Oct 1, 1992	4.75	4.88	4.63	4.63
90	NASDAQ	STAA	Wed, Sep 30, 1992	4.75	4.75	4.63	4.75
89	NASDAQ	STAA	Tue, Sep 29, 1992	4.63	4.75	4.50	4.63
88	NASDAQ	STAA	Mon, Sep 28, 1992	4.63	4.63	4.25	4.63
87	NASDAQ	STAA	Fri, Sep 25, 1992	4.75	4.75	4.38	4.50
86	NASDAQ	STAA	Thu, Sep 24, 1992	4.63	4.75	4.63	4.75
85	NASDAQ	STAA	Wed, Sep 23, 1992	4.75	4.88	4.38	4.50
84	NASDAQ	STAA	Tue, Sep 22, 1992	4.50	4.75	4.25	4.75
83	NASDAQ	STAA	Mon, Sep 21, 1992	4.75	4.75	4.50	4.75
82	NASDAQ	STAA	Fri, Sep 18, 1992	4.63	4.75	4.50	4.50
81	NASDAQ	STAA	Thu, Sep 17, 1992	4.63	4.88	4.38	4.63
80	NASDAQ	STAA	Wed, Sep 16, 1992	4.75	4.88	4.50	4.63
79	NASDAQ	STAA	Tue, Sep 15, 1992	4.75	5.00	4.25	4.75
78	NASDAQ	STAA	Mon, Sep 14, 1992	5.25	5.25	4.75	4.88
77	NASDAQ	STAA	Fri, Sep 11, 1992	5.00	5.13	4.88	4.88
76	NASDAQ	STAA	Thu, Sep 10, 1992	4.88	5.25	4.63	5.13
75	NASDAQ	STAA	Wed, Sep 9, 1992	4.50	4.75	4.50	4.75
74	NASDAQ	STAA	Tue, Sep 8, 1992	5.13	5.13	4.50	4.63
73	NASDAQ	STAA	Fri, Sep 4, 1992	5.13	5.25	5.00	5.00
72	NASDAQ	STAA	Thu, Sep 3, 1992	5.13	5.38	5.13	5.38
71	NASDAQ	STAA	Wed, Sep 2, 1992	5.13	5.38	5.13	5.25
70	NASDAQ	STAA	Tue, Sep 1, 1992	5.00	5.25	5.00	5.25
69	NASDAQ	STAA	Mon, Aug 31, 1992	5.13	5.13	5.00	5.13
68	NASDAQ	STAA	Fri, Aug 28, 1992	5.25	5.25	5.00	5.13
67	NASDAQ	STAA	Thu, Aug 27, 1992	5.25	5.50	5.00	5.25
66	NASDAQ	STAA	Wed, Aug 26, 1992	5.25	5.50	5.00	5.50
65	NASDAQ	STAA	Tue, Aug 25, 1992	5.13	5.25	5.00	5.13
64	NASDAQ	STAA	Mon, Aug 24, 1992	5.13	5.38	5.00	5.25
63	NASDAQ	STAA	Fri, Aug 21, 1992	5.88	5.88	5.38	5.50
62	NASDAQ	STAA	Thu, Aug 20, 1992	5.75	5.88	5.63	5.75
61	NASDAQ	STAA	Wed, Aug 19, 1992	5.63	5.88	5.25	5.75
60	NASDAQ	STAA	Tue, Aug 18, 1992	5.88	6.00	5.63	5.75
59	NASDAQ	STAA	Mon, Aug 17, 1992	6.00	6.13	5.75	5.88
58	NASDAQ	STAA	Fri, Aug 14, 1992	6.13	6.25	5.75	6.13
57	NASDAQ	STAA	Thu, Aug 13, 1992	6.38	6.38	5.25	6.00
56	NASDAQ	STAA	Wed, Aug 12, 1992	4.63	6.13	4.38	6.13
55	NASDAQ	STAA	Tue, Aug 11, 1992	5.88	6.00	3.50	3.75
54	NASDAQ	STAA	Mon, Aug 10, 1992	6.00	6.13	5.88	6.00
53	NASDAQ	STAA	Fri, Aug 7, 1992	6.13	6.38	5.88	6.13
52	NASDAQ	STAA	Thu, Aug 6, 1992	6.38	6.38	6.13	6.25
51	NASDAQ	STAA	Wed, Aug 5, 1992	6.50	6.50	6.13	6.25
50	NASDAQ	STAA	Tue, Aug 4, 1992	6.38	6.50	6.00	6.50
49	NASDAQ	STAA	Mon, Aug 3, 1992	6.25	6.50	6.25	6.38
48	NASDAQ	STAA	Fri, Jul 31, 1992	6.63	6.75	6.38	6.38
47	NASDAQ	STAA	Thu, Jul 30, 1992	6.50	6.88	6.50	6.63
46	NASDAQ	STAA	Wed, Jul 29, 1992	7.13	7.13	6.63	6.75
45	NASDAQ	STAA	Tue, Jul 28, 1992	7.13	7.13	6.75	6.75
44	NASDAQ	STAA	Mon, Jul 27, 1992	7.25	7.25	6.75	6.75
43	NASDAQ	STAA	Fri, Jul 24, 1992	7.00	7.50	6.88	7.00
42	NASDAQ	STAA	Thu, Jul 23, 1992	7.38	7.38	7.13	7.13
41	NASDAQ	STAA	Wed, Jul 22, 1992	7.13	7.50	7.13	7.25
40	NASDAQ	STAA	Tue, Jul 21, 1992	7.38	7.50	7.25	7.38
39	NASDAQ	STAA	Mon, Jul 20, 1992	7.38	7.38	6.88	7.38
38	NASDAQ	STAA	Fri, Jul 17, 1992	7.50	7.50	7.13	7.25
37	NASDAQ	STAA	Thu, Jul 16, 1992	6.38	7.50	6.38	7.50
36	NASDAQ	STAA	Wed, Jul 15, 1992	6.13	6.63	6.00	6.25
35	NASDAQ	STAA	Tue, Jul 14, 1992	6.25	6.25	5.88	6.13
34	NASDAQ	STAA	Mon, Jul 13, 1992	6.00	6.13	5.75	6.00
33	NASDAQ	STAA	Fri, Jul 10, 1992	5.75	6.13	5.75	6.00
32	NASDAQ	STAA	Thu, Jul 9, 1992	6.38	6.38	5.75	6.13
31	NASDAQ	STAA	Wed, Jul 8, 1992	6.25	6.38	6.13	6.13
30	NASDAQ	STAA	Tue, Jul 7, 1992	5.50	6.38	5.50	6.13
29	NASDAQ	STAA	Mon, Jul 6, 1992	6.25	6.25	5.50	5.50
28	NASDAQ	STAA	Thu, Jul 2, 1992	6.13	6.25	5.88	6.00
27	NASDAQ	STAA	Wed, Jul 1, 1992	6.13	6.50	6.00	6.25
26	NASDAQ	STAA	Tue, Jun 30, 1992	6.50	6.75	5.88	6.25
25	NASDAQ	STAA	Mon, Jun 29, 1992	6.88	6.88	6.50	6.63
24	NASDAQ	STAA	Fri, Jun 26, 1992	6.75	7.25	6.50	6.50
23	NASDAQ	STAA	Thu, Jun 25, 1992	7.38	7.63	7.13	7.13
22	NASDAQ	STAA	Wed, Jun 24, 1992	7.50	7.88	7.38	7.38
21	NASDAQ	STAA	Tue, Jun 23, 1992	7.25	7.75	7.25	7.25
20	NASDAQ	STAA	Mon, Jun 22, 1992	8.00	8.00	7.50	7.50
19	NASDAQ	STAA	Fri, Jun 19, 1992	7.75	8.00	7.75	7.88
18	NASDAQ	STAA	Thu, Jun 18, 1992	7.88	8.00	7.75	7.88
17	NASDAQ	STAA	Wed, Jun 17, 1992	8.25	8.25	7.75	8.13
16	NASDAQ	STAA	Tue, Jun 16, 1992	8.50	8.50	8.00	8.00
15	NASDAQ	STAA	Mon, Jun 15, 1992	8.00	8.25	8.00	8.25
14	NASDAQ	STAA	Fri, Jun 12, 1992	8.00	8.25	8.00	8.00
13	NASDAQ	STAA	Thu, Jun 11, 1992	8.00	8.25	8.00	8.13
12	NASDAQ	STAA	Wed, Jun 10, 1992	8.00	8.25	8.00	8.13
11	NASDAQ	STAA	Tue, Jun 9, 1992	8.75	9.00	8.00	8.00
10	NASDAQ	STAA	Mon, Jun 8, 1992	8.25	8.75	8.25	8.25
9	NASDAQ	STAA	Fri, Jun 5, 1992	8.75	8.75	8.25	8.25
8	NASDAQ	STAA	Thu, Jun 4, 1992	8.25	8.75	7.75	8.25
7	NASDAQ	STAA	Wed, Jun 3, 1992	8.00	8.50	7.75	7.75
6	NASDAQ	STAA	Tue, Jun 2, 1992	8.75	9.25	8.00	8.00
5	NASDAQ	STAA	Mon, Jun 1, 1992	9.00	9.25	8.75	9.00
4	NASDAQ	STAA	Fri, May 29, 1992	9.00	9.50	9.00	9.00
3	NASDAQ	STAA	Thu, May 28, 1992	9.50	9.50	9.00	9.25
2	NASDAQ	STAA	Wed, May 27, 1992	9.50	9.50	9.00	9.50
1	NASDAQ	STAA	Tue, May 26, 1992	9.25	9.50	8.75	9.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Staar Surgical Co NASDAQ:STAA 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