Stratus Properties Inc NASDAQ:STRS Historical Prices

Below are the 5957 trading days of historical prices for STRS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5957	NASDAQ	STRS	Thu, Mar 7, 2024	22.30	22.50	22.00	22.49
5956	NASDAQ	STRS	Wed, Mar 6, 2024	22.45	22.45	22.00	22.10
5955	NASDAQ	STRS	Tue, Mar 5, 2024	22.46	22.50	22.11	22.11
5954	NASDAQ	STRS	Mon, Mar 4, 2024	22.91	22.95	22.25	22.30
5953	NASDAQ	STRS	Fri, Mar 1, 2024	21.98	22.60	21.92	22.60
5952	NASDAQ	STRS	Thu, Feb 29, 2024	22.29	22.34	21.52	21.85
5951	NASDAQ	STRS	Wed, Feb 28, 2024	21.83	22.22	21.80	21.80
5950	NASDAQ	STRS	Tue, Feb 27, 2024	22.01	22.54	21.72	22.15
5949	NASDAQ	STRS	Mon, Feb 26, 2024	22.50	22.85	22.50	22.84
5948	NASDAQ	STRS	Fri, Feb 23, 2024	22.49	22.79	22.08	22.41
5947	NASDAQ	STRS	Thu, Feb 22, 2024	22.25	23.38	22.25	22.50
5946	NASDAQ	STRS	Wed, Feb 21, 2024	22.89	22.99	22.22	22.50
5945	NASDAQ	STRS	Tue, Feb 20, 2024	22.77	23.59	22.22	22.22
5944	NASDAQ	STRS	Fri, Feb 16, 2024	23.58	23.58	22.84	23.10
5943	NASDAQ	STRS	Thu, Feb 15, 2024	21.83	24.11	21.83	23.50
5942	NASDAQ	STRS	Wed, Feb 14, 2024	20.92	21.80	20.30	21.80
5941	NASDAQ	STRS	Tue, Feb 13, 2024	23.64	24.10	21.02	21.02
5940	NASDAQ	STRS	Mon, Feb 12, 2024	24.48	25.45	24.18	24.20
5939	NASDAQ	STRS	Fri, Feb 9, 2024	23.34	24.84	23.09	24.30
5938	NASDAQ	STRS	Thu, Feb 8, 2024	22.20	22.20	22.20	22.20
5937	NASDAQ	STRS	Wed, Feb 7, 2024	22.26	22.49	22.23	22.23
5936	NASDAQ	STRS	Tue, Feb 6, 2024	22.06	22.25	21.79	22.25
5935	NASDAQ	STRS	Mon, Feb 5, 2024	21.69	22.68	21.69	22.35
5934	NASDAQ	STRS	Fri, Feb 2, 2024	22.15	23.39	21.80	21.80
5933	NASDAQ	STRS	Thu, Feb 1, 2024	23.90	23.90	23.07	23.07
5932	NASDAQ	STRS	Wed, Jan 31, 2024	24.00	24.48	23.00	23.00
5931	NASDAQ	STRS	Tue, Jan 30, 2024	23.54	24.41	23.40	24.00
5930	NASDAQ	STRS	Mon, Jan 29, 2024	24.02	24.67	23.61	23.65
5929	NASDAQ	STRS	Fri, Jan 26, 2024	23.86	24.07	23.34	24.00
5928	NASDAQ	STRS	Thu, Jan 25, 2024	22.79	23.58	22.79	23.58
5927	NASDAQ	STRS	Wed, Jan 24, 2024	22.84	22.84	22.68	22.68
5926	NASDAQ	STRS	Tue, Jan 23, 2024	24.25	24.25	22.56	22.81
5925	NASDAQ	STRS	Mon, Jan 22, 2024	24.50	25.35	23.78	23.95
5924	NASDAQ	STRS	Fri, Jan 19, 2024	24.37	25.11	24.28	24.28
5923	NASDAQ	STRS	Thu, Jan 18, 2024	24.26	24.27	24.26	24.27
5922	NASDAQ	STRS	Wed, Jan 17, 2024	25.10	25.65	24.70	24.72
5921	NASDAQ	STRS	Tue, Jan 16, 2024	26.21	26.21	25.54	25.55
5920	NASDAQ	STRS	Fri, Jan 12, 2024	26.74	26.74	26.46	26.61
5919	NASDAQ	STRS	Thu, Jan 11, 2024	26.89	26.89	26.39	26.39
5918	NASDAQ	STRS	Wed, Jan 10, 2024	26.83	27.79	26.51	26.79
5917	NASDAQ	STRS	Tue, Jan 9, 2024	27.18	27.53	26.64	26.73
5916	NASDAQ	STRS	Mon, Jan 8, 2024	27.17	28.00	27.17	27.60
5915	NASDAQ	STRS	Fri, Jan 5, 2024	27.41	27.99	27.23	27.23
5914	NASDAQ	STRS	Thu, Jan 4, 2024	28.37	28.39	27.74	27.74
5913	NASDAQ	STRS	Wed, Jan 3, 2024	29.23	29.23	28.03	28.03
5912	NASDAQ	STRS	Tue, Jan 2, 2024	28.70	29.53	28.61	29.28
5911	NASDAQ	STRS	Fri, Dec 29, 2023	29.40	29.40	28.86	28.86
5910	NASDAQ	STRS	Thu, Dec 28, 2023	29.30	29.36	29.20	29.36
5909	NASDAQ	STRS	Wed, Dec 27, 2023	28.97	29.88	28.20	29.58
5908	NASDAQ	STRS	Tue, Dec 26, 2023	28.35	29.99	28.35	29.19
5907	NASDAQ	STRS	Fri, Dec 22, 2023	28.06	28.81	27.78	28.59
5906	NASDAQ	STRS	Thu, Dec 21, 2023	28.17	28.40	27.71	28.35
5905	NASDAQ	STRS	Wed, Dec 20, 2023	27.00	28.39	26.84	27.70
5904	NASDAQ	STRS	Tue, Dec 19, 2023	26.83	27.80	26.83	27.30
5903	NASDAQ	STRS	Mon, Dec 18, 2023	26.69	27.10	26.34	26.84
5902	NASDAQ	STRS	Fri, Dec 15, 2023	26.39	26.76	26.04	26.68
5901	NASDAQ	STRS	Thu, Dec 14, 2023	25.95	26.79	25.80	26.03
5900	NASDAQ	STRS	Wed, Dec 13, 2023	25.69	26.24	25.23	25.23
5899	NASDAQ	STRS	Tue, Dec 12, 2023	27.74	27.74	25.74	25.74
5898	NASDAQ	STRS	Mon, Dec 11, 2023	27.04	27.60	26.79	27.21
5897	NASDAQ	STRS	Fri, Dec 8, 2023	26.80	27.70	26.80	27.35
5896	NASDAQ	STRS	Thu, Dec 7, 2023	26.80	27.33	26.69	27.33
5895	NASDAQ	STRS	Wed, Dec 6, 2023	27.87	28.19	27.14	27.14
5894	NASDAQ	STRS	Tue, Dec 5, 2023	28.59	28.60	27.94	27.94
5893	NASDAQ	STRS	Mon, Dec 4, 2023	28.87	28.94	28.36	28.68
5892	NASDAQ	STRS	Fri, Dec 1, 2023	28.00	28.45	27.95	27.95
5891	NASDAQ	STRS	Thu, Nov 30, 2023	28.13	28.13	28.00	28.07
5890	NASDAQ	STRS	Wed, Nov 29, 2023	28.20	28.71	28.05	28.30
5889	NASDAQ	STRS	Tue, Nov 28, 2023	28.20	28.30	27.93	27.93
5888	NASDAQ	STRS	Mon, Nov 27, 2023	27.60	28.18	27.60	28.15
5887	NASDAQ	STRS	Fri, Nov 24, 2023	28.31	28.31	27.83	27.83
5886	NASDAQ	STRS	Wed, Nov 22, 2023	27.50	27.97	27.50	27.97
5885	NASDAQ	STRS	Tue, Nov 21, 2023	27.78	27.78	27.30	27.30
5884	NASDAQ	STRS	Mon, Nov 20, 2023	27.37	27.45	27.05	27.20
5883	NASDAQ	STRS	Fri, Nov 17, 2023	27.75	28.10	27.20	27.41
5882	NASDAQ	STRS	Thu, Nov 16, 2023	27.81	27.81	27.20	27.48
5881	NASDAQ	STRS	Wed, Nov 15, 2023	27.86	28.19	27.60	27.60
5880	NASDAQ	STRS	Tue, Nov 14, 2023	27.50	28.20	27.08	28.15
5879	NASDAQ	STRS	Mon, Nov 13, 2023	27.10	27.38	27.10	27.12
5878	NASDAQ	STRS	Fri, Nov 10, 2023	27.60	27.72	27.00	27.10
5877	NASDAQ	STRS	Thu, Nov 9, 2023	27.54	28.04	27.49	27.49
5876	NASDAQ	STRS	Wed, Nov 8, 2023	27.34	27.60	27.18	27.60
5875	NASDAQ	STRS	Tue, Nov 7, 2023	26.87	27.24	26.73	27.16
5874	NASDAQ	STRS	Mon, Nov 6, 2023	27.10	27.18	26.73	26.73
5873	NASDAQ	STRS	Fri, Nov 3, 2023	26.00	27.00	26.00	27.00
5872	NASDAQ	STRS	Thu, Nov 2, 2023	26.00	26.00	25.42	25.84
5871	NASDAQ	STRS	Wed, Nov 1, 2023	25.95	25.95	25.71	25.71
5870	NASDAQ	STRS	Tue, Oct 31, 2023	25.55	25.74	25.31	25.67
5869	NASDAQ	STRS	Mon, Oct 30, 2023	25.49	25.49	25.08	25.38
5868	NASDAQ	STRS	Fri, Oct 27, 2023	25.87	25.87	24.51	25.00
5867	NASDAQ	STRS	Thu, Oct 26, 2023	26.63	26.64	25.58	25.85
5866	NASDAQ	STRS	Wed, Oct 25, 2023	25.83	26.59	25.50	26.24
5865	NASDAQ	STRS	Tue, Oct 24, 2023	26.50	26.50	26.06	26.14
5864	NASDAQ	STRS	Mon, Oct 23, 2023	26.50	26.89	26.28	26.28
5863	NASDAQ	STRS	Fri, Oct 20, 2023	26.90	26.90	26.67	26.67
5862	NASDAQ	STRS	Thu, Oct 19, 2023	26.99	27.10	26.70	26.70
5861	NASDAQ	STRS	Wed, Oct 18, 2023	27.10	27.57	26.77	26.77
5860	NASDAQ	STRS	Tue, Oct 17, 2023	28.00	28.47	27.66	27.66
5859	NASDAQ	STRS	Mon, Oct 16, 2023	27.08	28.20	27.08	28.10
5858	NASDAQ	STRS	Fri, Oct 13, 2023	27.36	27.59	27.34	27.59
5857	NASDAQ	STRS	Thu, Oct 12, 2023	27.01	27.37	27.01	27.37
5856	NASDAQ	STRS	Wed, Oct 11, 2023	26.97	27.30	26.80	27.14
5855	NASDAQ	STRS	Tue, Oct 10, 2023	26.99	28.08	26.84	26.84
5854	NASDAQ	STRS	Mon, Oct 9, 2023	27.72	27.72	26.67	26.67
5853	NASDAQ	STRS	Fri, Oct 6, 2023	27.17	28.42	27.17	27.88
5852	NASDAQ	STRS	Thu, Oct 5, 2023	27.43	27.43	27.00	27.05
5851	NASDAQ	STRS	Wed, Oct 4, 2023	26.53	26.75	26.20	26.69
5850	NASDAQ	STRS	Tue, Oct 3, 2023	26.40	26.60	25.92	26.13
5849	NASDAQ	STRS	Mon, Oct 2, 2023	27.34	27.34	25.91	26.45
5848	NASDAQ	STRS	Fri, Sep 29, 2023	28.04	28.04	27.40	27.40
5847	NASDAQ	STRS	Thu, Sep 28, 2023	27.42	27.96	27.42	27.72
5846	NASDAQ	STRS	Wed, Sep 27, 2023	28.00	28.28	27.55	27.55
5845	NASDAQ	STRS	Tue, Sep 26, 2023	27.76	27.96	27.76	27.96
5844	NASDAQ	STRS	Mon, Sep 25, 2023	28.00	28.10	27.75	27.75
5843	NASDAQ	STRS	Fri, Sep 22, 2023	28.07	28.07	27.44	27.84
5842	NASDAQ	STRS	Thu, Sep 21, 2023	27.10	28.20	27.09	28.20
5841	NASDAQ	STRS	Wed, Sep 20, 2023	26.65	27.51	26.65	27.03
5840	NASDAQ	STRS	Tue, Sep 19, 2023	28.08	28.27	27.16	27.62
5839	NASDAQ	STRS	Mon, Sep 18, 2023	27.60	28.68	27.60	28.02
5838	NASDAQ	STRS	Fri, Sep 15, 2023	27.59	28.56	27.59	28.56
5837	NASDAQ	STRS	Thu, Sep 14, 2023	28.00	28.00	27.75	27.75
5836	NASDAQ	STRS	Wed, Sep 13, 2023	27.20	27.77	27.20	27.25
5835	NASDAQ	STRS	Tue, Sep 12, 2023	28.11	28.15	27.84	27.84
5834	NASDAQ	STRS	Mon, Sep 11, 2023	28.18	28.18	28.18	28.18
5833	NASDAQ	STRS	Fri, Sep 8, 2023	28.00	29.29	28.00	28.28
5832	NASDAQ	STRS	Thu, Sep 7, 2023	28.02	28.40	27.37	28.21
5831	NASDAQ	STRS	Wed, Sep 6, 2023	27.10	27.75	27.01	27.14
5830	NASDAQ	STRS	Tue, Sep 5, 2023	27.44	27.58	27.01	27.13
5829	NASDAQ	STRS	Fri, Sep 1, 2023	27.61	27.94	27.56	27.86
5828	NASDAQ	STRS	Thu, Aug 31, 2023	27.91	28.25	27.62	27.63
5827	NASDAQ	STRS	Wed, Aug 30, 2023	27.88	27.88	27.64	27.64
5826	NASDAQ	STRS	Tue, Aug 29, 2023	27.60	28.66	27.60	27.80
5825	NASDAQ	STRS	Mon, Aug 28, 2023	27.40	27.79	27.40	27.79
5824	NASDAQ	STRS	Fri, Aug 25, 2023	27.63	27.65	27.63	27.65
5823	NASDAQ	STRS	Thu, Aug 24, 2023	27.33	27.92	27.33	27.53
5822	NASDAQ	STRS	Wed, Aug 23, 2023	27.13	27.99	27.00	27.85
5821	NASDAQ	STRS	Tue, Aug 22, 2023	27.50	28.56	27.50	27.57
5820	NASDAQ	STRS	Mon, Aug 21, 2023	27.42	28.33	27.42	27.85
5819	NASDAQ	STRS	Fri, Aug 18, 2023	27.87	28.35	27.60	27.60
5818	NASDAQ	STRS	Thu, Aug 17, 2023	28.26	28.41	28.10	28.20
5817	NASDAQ	STRS	Wed, Aug 16, 2023	27.59	28.50	27.59	28.23
5816	NASDAQ	STRS	Tue, Aug 15, 2023	28.44	28.71	28.26	28.26
5815	NASDAQ	STRS	Mon, Aug 14, 2023	27.93	28.70	27.77	27.77
5814	NASDAQ	STRS	Fri, Aug 11, 2023	27.86	28.33	27.43	28.33
5813	NASDAQ	STRS	Thu, Aug 10, 2023	28.20	28.40	27.50	27.99
5812	NASDAQ	STRS	Wed, Aug 9, 2023	28.16	28.49	28.00	28.45
5811	NASDAQ	STRS	Tue, Aug 8, 2023	27.53	29.17	27.53	28.12
5810	NASDAQ	STRS	Mon, Aug 7, 2023	27.68	28.33	27.68	27.95
5809	NASDAQ	STRS	Fri, Aug 4, 2023	27.40	28.00	27.40	27.70
5808	NASDAQ	STRS	Thu, Aug 3, 2023	27.04	27.14	27.00	27.00
5807	NASDAQ	STRS	Wed, Aug 2, 2023	28.00	28.44	26.87	27.10
5806	NASDAQ	STRS	Tue, Aug 1, 2023	28.00	28.50	27.69	28.13
5805	NASDAQ	STRS	Mon, Jul 31, 2023	27.64	28.50	27.23	28.38
5804	NASDAQ	STRS	Fri, Jul 28, 2023	27.05	27.50	27.05	27.39
5803	NASDAQ	STRS	Thu, Jul 27, 2023	26.93	27.39	26.71	26.89
5802	NASDAQ	STRS	Wed, Jul 26, 2023	26.82	27.55	26.82	27.40
5801	NASDAQ	STRS	Tue, Jul 25, 2023	26.49	26.97	26.23	26.25
5800	NASDAQ	STRS	Mon, Jul 24, 2023	27.00	27.00	26.23	26.23
5799	NASDAQ	STRS	Fri, Jul 21, 2023	26.81	26.90	26.41	26.50
5798	NASDAQ	STRS	Thu, Jul 20, 2023	26.48	26.87	26.48	26.72
5797	NASDAQ	STRS	Wed, Jul 19, 2023	26.69	27.24	26.21	26.21
5796	NASDAQ	STRS	Tue, Jul 18, 2023	27.30	27.30	26.41	26.41
5795	NASDAQ	STRS	Mon, Jul 17, 2023	27.29	27.52	27.09	27.52
5794	NASDAQ	STRS	Fri, Jul 14, 2023	28.00	28.48	26.55	26.83
5793	NASDAQ	STRS	Thu, Jul 13, 2023	26.99	28.10	26.87	28.10
5792	NASDAQ	STRS	Wed, Jul 12, 2023	26.51	26.99	26.20	26.99
5791	NASDAQ	STRS	Tue, Jul 11, 2023	25.63	26.10	25.50	26.10
5790	NASDAQ	STRS	Mon, Jul 10, 2023	24.80	25.45	24.60	25.35
5789	NASDAQ	STRS	Fri, Jul 7, 2023	24.95	25.40	24.81	25.39
5788	NASDAQ	STRS	Thu, Jul 6, 2023	25.44	25.44	24.57	24.57
5787	NASDAQ	STRS	Wed, Jul 5, 2023	26.40	26.79	25.45	25.78
5786	NASDAQ	STRS	Mon, Jul 3, 2023	25.92	26.27	25.92	26.27
5785	NASDAQ	STRS	Fri, Jun 30, 2023	25.70	26.25	25.70	26.25
5784	NASDAQ	STRS	Thu, Jun 29, 2023	26.25	26.48	25.68	25.94
5783	NASDAQ	STRS	Wed, Jun 28, 2023	27.22	27.22	25.77	26.13
5782	NASDAQ	STRS	Tue, Jun 27, 2023	26.02	26.95	26.00	26.95
5781	NASDAQ	STRS	Mon, Jun 26, 2023	26.55	26.55	25.83	25.83
5780	NASDAQ	STRS	Fri, Jun 23, 2023	25.42	27.33	25.30	26.87
5779	NASDAQ	STRS	Thu, Jun 22, 2023	26.35	26.35	25.37	25.52
5778	NASDAQ	STRS	Wed, Jun 21, 2023	25.50	26.10	25.37	25.90
5777	NASDAQ	STRS	Tue, Jun 20, 2023	24.95	25.83	24.95	25.83
5776	NASDAQ	STRS	Fri, Jun 16, 2023	26.24	26.45	26.00	26.21
5775	NASDAQ	STRS	Thu, Jun 15, 2023	25.41	26.37	25.25	26.24
5774	NASDAQ	STRS	Wed, Jun 14, 2023	25.54	25.70	25.28	25.52
5773	NASDAQ	STRS	Tue, Jun 13, 2023	25.68	25.81	25.11	25.80
5772	NASDAQ	STRS	Mon, Jun 12, 2023	24.61	25.73	24.61	25.60
5771	NASDAQ	STRS	Fri, Jun 9, 2023	24.22	25.19	24.21	24.24
5770	NASDAQ	STRS	Thu, Jun 8, 2023	24.77	25.30	24.39	24.39
5769	NASDAQ	STRS	Wed, Jun 7, 2023	24.63	25.43	24.61	24.99
5768	NASDAQ	STRS	Tue, Jun 6, 2023	22.88	24.62	22.45	24.62
5767	NASDAQ	STRS	Mon, Jun 5, 2023	22.10	22.50	21.56	22.44
5766	NASDAQ	STRS	Fri, Jun 2, 2023	21.61	22.92	21.61	22.70
5765	NASDAQ	STRS	Thu, Jun 1, 2023	21.97	22.29	21.19	21.43
5764	NASDAQ	STRS	Wed, May 31, 2023	21.23	22.15	21.23	21.78
5763	NASDAQ	STRS	Tue, May 30, 2023	20.58	21.45	20.58	21.45
5762	NASDAQ	STRS	Fri, May 26, 2023	21.50	21.79	20.57	20.76
5761	NASDAQ	STRS	Thu, May 25, 2023	21.19	22.49	21.00	21.57
5760	NASDAQ	STRS	Wed, May 24, 2023	20.29	21.80	20.05	21.42
5759	NASDAQ	STRS	Tue, May 23, 2023	19.63	20.79	19.63	20.58
5758	NASDAQ	STRS	Mon, May 22, 2023	19.67	20.25	19.13	19.81
5757	NASDAQ	STRS	Fri, May 19, 2023	20.09	20.21	19.37	19.60
5756	NASDAQ	STRS	Thu, May 18, 2023	20.23	20.35	19.71	19.85
5755	NASDAQ	STRS	Wed, May 17, 2023	19.40	20.20	18.70	20.16
5754	NASDAQ	STRS	Tue, May 16, 2023	20.10	20.88	18.55	18.91
5753	NASDAQ	STRS	Mon, May 15, 2023	21.00	21.25	20.12	20.12
5752	NASDAQ	STRS	Fri, May 12, 2023	23.75	24.09	21.36	21.95
5751	NASDAQ	STRS	Thu, May 11, 2023	24.32	24.74	23.46	23.46
5750	NASDAQ	STRS	Wed, May 10, 2023	25.95	25.95	23.98	24.25
5749	NASDAQ	STRS	Tue, May 9, 2023	27.01	27.27	25.04	25.42
5748	NASDAQ	STRS	Mon, May 8, 2023	25.50	27.71	24.67	26.75
5747	NASDAQ	STRS	Fri, May 5, 2023	23.32	25.56	23.32	25.25
5746	NASDAQ	STRS	Thu, May 4, 2023	22.39	23.43	22.21	22.93
5745	NASDAQ	STRS	Wed, May 3, 2023	21.90	22.75	21.80	22.20
5744	NASDAQ	STRS	Tue, May 2, 2023	21.38	22.45	21.04	21.74
5743	NASDAQ	STRS	Mon, May 1, 2023	21.50	21.50	21.39	21.39
5742	NASDAQ	STRS	Fri, Apr 28, 2023	21.80	21.85	21.25	21.40
5741	NASDAQ	STRS	Thu, Apr 27, 2023	20.89	22.09	20.89	21.70
5740	NASDAQ	STRS	Wed, Apr 26, 2023	20.87	21.34	20.65	20.83
5739	NASDAQ	STRS	Tue, Apr 25, 2023	21.16	21.71	21.16	21.24
5738	NASDAQ	STRS	Mon, Apr 24, 2023	21.09	21.72	20.95	21.50
5737	NASDAQ	STRS	Fri, Apr 21, 2023	20.80	21.54	20.51	21.50
5736	NASDAQ	STRS	Thu, Apr 20, 2023	20.95	21.17	20.67	20.99
5735	NASDAQ	STRS	Wed, Apr 19, 2023	20.50	21.06	20.41	20.75
5734	NASDAQ	STRS	Tue, Apr 18, 2023	20.48	20.61	20.37	20.41
5733	NASDAQ	STRS	Mon, Apr 17, 2023	20.15	20.70	20.15	20.50
5732	NASDAQ	STRS	Fri, Apr 14, 2023	20.63	21.00	20.15	20.15
5731	NASDAQ	STRS	Thu, Apr 13, 2023	20.78	21.42	20.39	20.39
5730	NASDAQ	STRS	Wed, Apr 12, 2023	20.54	20.54	20.54	20.54
5729	NASDAQ	STRS	Tue, Apr 11, 2023	20.70	21.59	20.07	20.85
5728	NASDAQ	STRS	Mon, Apr 10, 2023	20.34	21.00	20.24	20.40
5727	NASDAQ	STRS	Thu, Apr 6, 2023	20.15	20.59	20.00	20.59
5726	NASDAQ	STRS	Wed, Apr 5, 2023	19.90	19.91	19.90	19.91
5725	NASDAQ	STRS	Tue, Apr 4, 2023	20.48	20.48	19.82	19.82
5724	NASDAQ	STRS	Mon, Apr 3, 2023	20.30	21.36	19.88	20.37
5723	NASDAQ	STRS	Fri, Mar 31, 2023	20.11	21.17	19.81	20.00
5722	NASDAQ	STRS	Thu, Mar 30, 2023	19.70	20.26	19.70	20.07
5721	NASDAQ	STRS	Wed, Mar 29, 2023	20.50	20.70	19.60	19.62
5720	NASDAQ	STRS	Tue, Mar 28, 2023	19.08	19.80	18.66	19.23
5719	NASDAQ	STRS	Mon, Mar 27, 2023	19.15	19.30	18.96	19.04
5718	NASDAQ	STRS	Fri, Mar 24, 2023	18.97	19.09	18.57	18.97
5717	NASDAQ	STRS	Thu, Mar 23, 2023	19.08	19.57	18.83	18.93
5716	NASDAQ	STRS	Wed, Mar 22, 2023	19.69	20.06	18.80	19.11
5715	NASDAQ	STRS	Tue, Mar 21, 2023	20.31	20.31	19.50	19.50
5714	NASDAQ	STRS	Mon, Mar 20, 2023	19.09	19.34	18.76	19.16
5713	NASDAQ	STRS	Fri, Mar 17, 2023	18.86	19.18	18.61	18.86
5712	NASDAQ	STRS	Thu, Mar 16, 2023	18.78	19.50	18.78	19.10
5711	NASDAQ	STRS	Wed, Mar 15, 2023	19.48	20.11	18.97	19.14
5710	NASDAQ	STRS	Tue, Mar 14, 2023	20.06	20.45	19.66	19.72
5709	NASDAQ	STRS	Mon, Mar 13, 2023	19.98	21.09	19.50	19.73
5708	NASDAQ	STRS	Fri, Mar 10, 2023	20.22	20.37	19.65	19.65
5707	NASDAQ	STRS	Thu, Mar 9, 2023	21.01	21.33	20.05	20.40
5706	NASDAQ	STRS	Wed, Mar 8, 2023	21.00	21.79	20.97	21.22
5705	NASDAQ	STRS	Tue, Mar 7, 2023	21.70	21.70	20.97	21.01
5704	NASDAQ	STRS	Mon, Mar 6, 2023	21.32	21.88	21.06	21.70
5703	NASDAQ	STRS	Fri, Mar 3, 2023	21.76	21.96	21.42	21.63
5702	NASDAQ	STRS	Thu, Mar 2, 2023	21.78	22.39	21.11	21.75
5701	NASDAQ	STRS	Wed, Mar 1, 2023	22.22	22.22	21.60	21.70
5700	NASDAQ	STRS	Tue, Feb 28, 2023	21.80	22.05	21.14	21.31
5699	NASDAQ	STRS	Mon, Feb 27, 2023	21.00	21.90	20.65	21.59
5698	NASDAQ	STRS	Fri, Feb 24, 2023	21.79	21.79	20.18	20.75
5697	NASDAQ	STRS	Thu, Feb 23, 2023	21.65	21.65	21.02	21.23
5696	NASDAQ	STRS	Wed, Feb 22, 2023	22.05	22.05	21.31	21.31
5695	NASDAQ	STRS	Tue, Feb 21, 2023	22.57	22.91	21.58	21.76
5694	NASDAQ	STRS	Fri, Feb 17, 2023	22.09	23.39	22.00	22.90
5693	NASDAQ	STRS	Thu, Feb 16, 2023	20.98	22.20	20.98	21.98
5692	NASDAQ	STRS	Wed, Feb 15, 2023	20.50	21.60	20.50	21.36
5691	NASDAQ	STRS	Tue, Feb 14, 2023	21.01	21.50	20.44	20.81
5690	NASDAQ	STRS	Mon, Feb 13, 2023	22.03	22.30	20.83	21.13
5689	NASDAQ	STRS	Fri, Feb 10, 2023	23.25	23.30	21.87	21.91
5688	NASDAQ	STRS	Thu, Feb 9, 2023	22.76	23.49	22.25	23.15
5687	NASDAQ	STRS	Wed, Feb 8, 2023	21.96	23.14	21.64	22.31
5686	NASDAQ	STRS	Tue, Feb 7, 2023	22.00	22.49	21.70	22.20
5685	NASDAQ	STRS	Mon, Feb 6, 2023	21.37	22.18	21.37	21.89
5684	NASDAQ	STRS	Fri, Feb 3, 2023	21.50	22.10	21.40	21.93
5683	NASDAQ	STRS	Thu, Feb 2, 2023	21.21	21.94	20.71	21.50
5682	NASDAQ	STRS	Wed, Feb 1, 2023	21.57	21.70	20.53	21.34
5681	NASDAQ	STRS	Tue, Jan 31, 2023	21.51	22.48	21.51	22.02
5680	NASDAQ	STRS	Mon, Jan 30, 2023	22.47	22.61	20.69	21.50
5679	NASDAQ	STRS	Fri, Jan 27, 2023	22.28	22.59	22.01	22.59
5678	NASDAQ	STRS	Thu, Jan 26, 2023	22.32	22.50	21.91	22.39
5677	NASDAQ	STRS	Wed, Jan 25, 2023	21.93	22.31	21.62	22.31
5676	NASDAQ	STRS	Tue, Jan 24, 2023	21.45	21.68	21.23	21.65
5675	NASDAQ	STRS	Mon, Jan 23, 2023	22.18	22.18	21.50	21.64
5674	NASDAQ	STRS	Fri, Jan 20, 2023	21.46	21.75	21.28	21.62
5673	NASDAQ	STRS	Thu, Jan 19, 2023	20.90	21.62	20.90	21.33
5672	NASDAQ	STRS	Wed, Jan 18, 2023	20.66	21.55	20.66	21.01
5671	NASDAQ	STRS	Tue, Jan 17, 2023	21.36	21.54	20.53	20.85
5670	NASDAQ	STRS	Fri, Jan 13, 2023	20.04	21.57	20.04	21.57
5669	NASDAQ	STRS	Thu, Jan 12, 2023	20.80	21.00	20.13	20.91
5668	NASDAQ	STRS	Wed, Jan 11, 2023	19.50	20.31	19.48	20.19
5667	NASDAQ	STRS	Tue, Jan 10, 2023	19.75	19.80	19.51	19.68
5666	NASDAQ	STRS	Mon, Jan 9, 2023	19.62	20.16	19.23	19.47
5665	NASDAQ	STRS	Fri, Jan 6, 2023	18.91	19.19	18.65	19.19
5664	NASDAQ	STRS	Thu, Jan 5, 2023	19.62	19.76	18.67	18.74
5663	NASDAQ	STRS	Wed, Jan 4, 2023	19.59	20.40	19.59	19.69
5662	NASDAQ	STRS	Tue, Jan 3, 2023	19.30	19.41	19.18	19.41
5661	NASDAQ	STRS	Fri, Dec 30, 2022	19.32	19.50	19.27	19.29
5660	NASDAQ	STRS	Thu, Dec 29, 2022	19.60	19.60	19.28	19.60
5659	NASDAQ	STRS	Wed, Dec 28, 2022	19.63	19.63	19.09	19.27
5658	NASDAQ	STRS	Tue, Dec 27, 2022	19.39	19.57	19.05	19.09
5657	NASDAQ	STRS	Fri, Dec 23, 2022	19.56	19.56	18.68	19.19
5656	NASDAQ	STRS	Thu, Dec 22, 2022	18.98	19.55	18.51	19.36
5655	NASDAQ	STRS	Wed, Dec 21, 2022	19.00	19.66	18.83	19.24
5654	NASDAQ	STRS	Tue, Dec 20, 2022	18.96	19.26	18.96	19.08
5653	NASDAQ	STRS	Mon, Dec 19, 2022	19.48	19.63	18.82	18.88
5652	NASDAQ	STRS	Fri, Dec 16, 2022	20.14	20.14	19.55	20.07
5651	NASDAQ	STRS	Thu, Dec 15, 2022	21.00	21.37	20.51	20.64
5650	NASDAQ	STRS	Wed, Dec 14, 2022	22.25	22.68	21.10	21.37
5649	NASDAQ	STRS	Tue, Dec 13, 2022	22.74	23.57	22.21	22.36
5648	NASDAQ	STRS	Mon, Dec 12, 2022	22.49	22.84	22.35	22.52
5647	NASDAQ	STRS	Fri, Dec 9, 2022	24.01	24.01	22.20	22.65
5646	NASDAQ	STRS	Thu, Dec 8, 2022	22.75	23.83	22.04	22.80
5645	NASDAQ	STRS	Wed, Dec 7, 2022	23.00	23.47	22.44	23.00
5644	NASDAQ	STRS	Tue, Dec 6, 2022	23.40	23.50	22.44	22.58
5643	NASDAQ	STRS	Mon, Dec 5, 2022	23.90	24.16	23.51	23.74
5642	NASDAQ	STRS	Fri, Dec 2, 2022	24.66	24.66	23.86	23.97
5641	NASDAQ	STRS	Thu, Dec 1, 2022	24.57	24.70	23.89	24.14
5640	NASDAQ	STRS	Wed, Nov 30, 2022	25.66	25.87	23.86	24.30
5639	NASDAQ	STRS	Tue, Nov 29, 2022	24.95	25.20	24.10	24.98
5638	NASDAQ	STRS	Mon, Nov 28, 2022	26.44	27.26	24.18	24.46
5637	NASDAQ	STRS	Fri, Nov 25, 2022	26.45	26.81	25.46	26.24
5636	NASDAQ	STRS	Wed, Nov 23, 2022	25.73	27.32	25.56	26.08
5635	NASDAQ	STRS	Tue, Nov 22, 2022	25.52	25.69	24.50	25.69
5634	NASDAQ	STRS	Mon, Nov 21, 2022	25.31	25.43	24.72	25.05
5633	NASDAQ	STRS	Fri, Nov 18, 2022	25.14	25.61	24.82	25.17
5632	NASDAQ	STRS	Thu, Nov 17, 2022	24.50	25.01	24.15	24.65
5631	NASDAQ	STRS	Wed, Nov 16, 2022	25.71	25.89	24.65	24.67
5630	NASDAQ	STRS	Tue, Nov 15, 2022	26.46	26.70	24.91	25.39
5629	NASDAQ	STRS	Mon, Nov 14, 2022	28.37	28.44	26.09	26.09
5628	NASDAQ	STRS	Fri, Nov 11, 2022	28.45	28.45	27.58	27.94
5627	NASDAQ	STRS	Thu, Nov 10, 2022	27.69	28.79	26.81	28.51
5626	NASDAQ	STRS	Wed, Nov 9, 2022	29.00	29.00	26.91	27.13
5625	NASDAQ	STRS	Tue, Nov 8, 2022	29.58	29.64	27.95	29.09
5624	NASDAQ	STRS	Mon, Nov 7, 2022	28.93	29.84	27.68	29.32
5623	NASDAQ	STRS	Fri, Nov 4, 2022	29.60	30.08	27.37	28.77
5622	NASDAQ	STRS	Thu, Nov 3, 2022	27.85	28.90	27.75	28.26
5621	NASDAQ	STRS	Wed, Nov 2, 2022	28.76	29.57	27.65	27.65
5620	NASDAQ	STRS	Tue, Nov 1, 2022	29.60	30.57	28.18	28.86
5619	NASDAQ	STRS	Mon, Oct 31, 2022	27.62	29.98	27.12	29.56
5618	NASDAQ	STRS	Fri, Oct 28, 2022	25.00	27.86	25.00	27.44
5617	NASDAQ	STRS	Thu, Oct 27, 2022	24.72	25.34	24.72	25.16
5616	NASDAQ	STRS	Wed, Oct 26, 2022	24.26	24.80	24.26	24.31
5615	NASDAQ	STRS	Tue, Oct 25, 2022	24.20	24.50	23.96	24.25
5614	NASDAQ	STRS	Mon, Oct 24, 2022	24.05	24.17	23.86	24.10
5613	NASDAQ	STRS	Fri, Oct 21, 2022	24.07	24.40	23.78	24.06
5612	NASDAQ	STRS	Thu, Oct 20, 2022	24.23	24.50	23.78	23.79
5611	NASDAQ	STRS	Wed, Oct 19, 2022	24.18	24.79	23.90	24.30
5610	NASDAQ	STRS	Tue, Oct 18, 2022	24.44	25.24	24.29	24.48
5609	NASDAQ	STRS	Mon, Oct 17, 2022	23.41	24.11	23.41	24.03
5608	NASDAQ	STRS	Fri, Oct 14, 2022	23.86	23.86	23.14	23.35
5607	NASDAQ	STRS	Thu, Oct 13, 2022	23.75	25.51	23.50	23.95
5606	NASDAQ	STRS	Wed, Oct 12, 2022	24.14	24.18	23.72	23.94
5605	NASDAQ	STRS	Tue, Oct 11, 2022	23.28	24.38	23.28	24.27
5604	NASDAQ	STRS	Mon, Oct 10, 2022	22.50	23.66	22.50	23.31
5603	NASDAQ	STRS	Fri, Oct 7, 2022	22.42	22.74	22.11	22.55
5602	NASDAQ	STRS	Thu, Oct 6, 2022	23.32	23.51	22.61	22.78
5601	NASDAQ	STRS	Wed, Oct 5, 2022	23.45	23.77	23.31	23.51
5600	NASDAQ	STRS	Tue, Oct 4, 2022	24.02	24.60	23.98	24.18
5599	NASDAQ	STRS	Mon, Oct 3, 2022	23.22	24.05	23.22	23.87
5598	NASDAQ	STRS	Fri, Sep 30, 2022	24.01	24.33	23.17	23.30
5597	NASDAQ	STRS	Thu, Sep 29, 2022	23.48	23.68	23.01	23.55
5596	NASDAQ	STRS	Wed, Sep 28, 2022	23.35	24.08	23.35	23.80
5595	NASDAQ	STRS	Tue, Sep 27, 2022	23.48	24.41	23.20	23.35
5594	NASDAQ	STRS	Mon, Sep 26, 2022	23.85	24.03	23.01	23.28
5593	NASDAQ	STRS	Fri, Sep 23, 2022	24.61	24.68	23.58	24.06
5592	NASDAQ	STRS	Thu, Sep 22, 2022	24.61	25.31	22.96	24.83
5591	NASDAQ	STRS	Wed, Sep 21, 2022	27.19	27.19	24.89	24.97
5590	NASDAQ	STRS	Tue, Sep 20, 2022	28.26	28.82	26.72	27.14
5589	NASDAQ	STRS	Mon, Sep 19, 2022	28.73	29.04	28.16	28.66
5588	NASDAQ	STRS	Fri, Sep 16, 2022	30.98	31.41	27.96	29.13
5587	NASDAQ	STRS	Thu, Sep 15, 2022	36.13	36.29	35.37	35.92
5586	NASDAQ	STRS	Wed, Sep 14, 2022	35.39	35.89	34.59	35.64
5585	NASDAQ	STRS	Tue, Sep 13, 2022	36.00	36.20	35.18	35.25
5584	NASDAQ	STRS	Mon, Sep 12, 2022	37.15	37.96	36.00	36.23
5583	NASDAQ	STRS	Fri, Sep 9, 2022	36.39	36.40	36.00	36.25
5582	NASDAQ	STRS	Thu, Sep 8, 2022	36.50	37.04	35.44	35.95
5581	NASDAQ	STRS	Wed, Sep 7, 2022	36.40	36.76	35.78	36.30
5580	NASDAQ	STRS	Tue, Sep 6, 2022	35.80	38.01	35.00	36.20
5579	NASDAQ	STRS	Fri, Sep 2, 2022	37.04	37.63	34.73	35.04
5578	NASDAQ	STRS	Thu, Sep 1, 2022	35.95	36.02	35.01	35.19
5577	NASDAQ	STRS	Wed, Aug 31, 2022	34.98	35.85	33.95	35.61
5576	NASDAQ	STRS	Tue, Aug 30, 2022	33.62	34.90	33.57	33.57
5575	NASDAQ	STRS	Mon, Aug 29, 2022	34.80	34.80	33.41	33.65
5574	NASDAQ	STRS	Fri, Aug 26, 2022	36.38	36.40	34.49	34.78
5573	NASDAQ	STRS	Thu, Aug 25, 2022	34.13	36.65	34.00	35.73
5572	NASDAQ	STRS	Wed, Aug 24, 2022	32.25	33.95	31.75	33.80
5571	NASDAQ	STRS	Tue, Aug 23, 2022	32.01	32.01	32.01	32.01
5570	NASDAQ	STRS	Mon, Aug 22, 2022	31.85	32.21	31.85	32.08
5569	NASDAQ	STRS	Fri, Aug 19, 2022	31.94	32.40	31.32	32.10
5568	NASDAQ	STRS	Thu, Aug 18, 2022	32.75	32.75	31.87	32.20
5567	NASDAQ	STRS	Wed, Aug 17, 2022	33.69	34.08	32.20	32.77
5566	NASDAQ	STRS	Tue, Aug 16, 2022	34.10	34.54	33.56	33.64
5565	NASDAQ	STRS	Mon, Aug 15, 2022	35.93	36.99	33.50	33.98
5564	NASDAQ	STRS	Fri, Aug 12, 2022	34.15	36.40	34.00	35.45
5563	NASDAQ	STRS	Thu, Aug 11, 2022	34.18	34.38	33.55	33.91
5562	NASDAQ	STRS	Wed, Aug 10, 2022	33.30	34.15	33.08	33.55
5561	NASDAQ	STRS	Tue, Aug 9, 2022	31.83	33.18	31.51	32.64
5560	NASDAQ	STRS	Mon, Aug 8, 2022	31.14	31.87	31.08	31.83
5559	NASDAQ	STRS	Fri, Aug 5, 2022	30.80	30.96	30.50	30.81
5558	NASDAQ	STRS	Thu, Aug 4, 2022	30.88	31.58	30.56	30.82
5557	NASDAQ	STRS	Wed, Aug 3, 2022	30.92	30.98	30.65	30.73
5556	NASDAQ	STRS	Tue, Aug 2, 2022	30.90	31.08	30.00	30.66
5555	NASDAQ	STRS	Mon, Aug 1, 2022	30.97	31.49	30.56	30.90
5554	NASDAQ	STRS	Fri, Jul 29, 2022	31.90	32.07	31.46	31.67
5553	NASDAQ	STRS	Thu, Jul 28, 2022	32.29	32.41	31.74	32.08
5552	NASDAQ	STRS	Wed, Jul 27, 2022	31.10	31.88	31.10	31.88
5551	NASDAQ	STRS	Tue, Jul 26, 2022	30.94	31.59	30.69	31.14
5550	NASDAQ	STRS	Mon, Jul 25, 2022	30.76	31.54	30.76	31.01
5549	NASDAQ	STRS	Fri, Jul 22, 2022	30.51	30.89	30.17	30.80
5548	NASDAQ	STRS	Thu, Jul 21, 2022	30.45	30.78	29.55	30.61
5547	NASDAQ	STRS	Wed, Jul 20, 2022	31.71	31.92	30.14	30.77
5546	NASDAQ	STRS	Tue, Jul 19, 2022	31.68	32.00	31.61	31.72
5545	NASDAQ	STRS	Mon, Jul 18, 2022	32.06	32.06	31.15	31.47
5544	NASDAQ	STRS	Fri, Jul 15, 2022	32.49	33.94	31.58	31.74
5543	NASDAQ	STRS	Thu, Jul 14, 2022	31.86	32.40	31.23	32.14
5542	NASDAQ	STRS	Wed, Jul 13, 2022	31.11	32.10	31.11	32.04
5541	NASDAQ	STRS	Tue, Jul 12, 2022	30.70	31.50	30.61	31.21
5540	NASDAQ	STRS	Mon, Jul 11, 2022	32.32	32.32	30.74	30.76
5539	NASDAQ	STRS	Fri, Jul 8, 2022	31.15	32.66	31.15	32.46
5538	NASDAQ	STRS	Thu, Jul 7, 2022	31.07	32.26	30.88	30.92
5537	NASDAQ	STRS	Wed, Jul 6, 2022	30.77	31.43	30.32	30.35
5536	NASDAQ	STRS	Tue, Jul 5, 2022	31.22	31.93	30.37	31.29
5535	NASDAQ	STRS	Fri, Jul 1, 2022	31.92	32.33	30.96	31.96
5534	NASDAQ	STRS	Thu, Jun 30, 2022	30.57	32.52	30.32	32.23
5533	NASDAQ	STRS	Wed, Jun 29, 2022	31.23	31.33	29.39	30.77
5532	NASDAQ	STRS	Tue, Jun 28, 2022	31.37	32.52	31.15	31.33
5531	NASDAQ	STRS	Mon, Jun 27, 2022	32.04	32.89	30.30	31.59
5530	NASDAQ	STRS	Fri, Jun 24, 2022	34.94	36.35	31.38	31.84
5529	NASDAQ	STRS	Thu, Jun 23, 2022	33.28	35.10	32.82	34.90
5528	NASDAQ	STRS	Wed, Jun 22, 2022	34.87	34.87	32.76	32.82
5527	NASDAQ	STRS	Tue, Jun 21, 2022	35.07	35.54	34.05	35.33
5526	NASDAQ	STRS	Fri, Jun 17, 2022	34.07	35.80	33.62	33.79
5525	NASDAQ	STRS	Thu, Jun 16, 2022	34.00	34.90	33.64	34.00
5524	NASDAQ	STRS	Wed, Jun 15, 2022	33.56	35.82	33.56	34.27
5523	NASDAQ	STRS	Tue, Jun 14, 2022	33.02	34.35	32.90	33.50
5522	NASDAQ	STRS	Mon, Jun 13, 2022	34.32	34.32	32.02	32.88
5521	NASDAQ	STRS	Fri, Jun 10, 2022	36.10	36.24	34.73	34.99
5520	NASDAQ	STRS	Thu, Jun 9, 2022	38.53	39.00	36.41	36.53
5519	NASDAQ	STRS	Wed, Jun 8, 2022	39.45	40.99	38.95	39.08
5518	NASDAQ	STRS	Tue, Jun 7, 2022	42.67	43.72	38.41	39.57
5517	NASDAQ	STRS	Mon, Jun 6, 2022	46.02	46.02	43.21	43.39
5516	NASDAQ	STRS	Fri, Jun 3, 2022	46.23	46.44	45.12	45.67
5515	NASDAQ	STRS	Thu, Jun 2, 2022	44.84	45.92	44.47	45.63
5514	NASDAQ	STRS	Wed, Jun 1, 2022	43.18	46.41	43.13	45.17
5513	NASDAQ	STRS	Tue, May 31, 2022	41.30	42.93	40.87	42.85
5512	NASDAQ	STRS	Fri, May 27, 2022	40.94	42.06	40.94	41.39
5511	NASDAQ	STRS	Thu, May 26, 2022	40.00	40.70	40.00	40.46
5510	NASDAQ	STRS	Wed, May 25, 2022	38.93	40.09	38.93	40.01
5509	NASDAQ	STRS	Tue, May 24, 2022	40.33	40.40	39.01	39.04
5508	NASDAQ	STRS	Mon, May 23, 2022	40.75	41.57	40.37	40.55
5507	NASDAQ	STRS	Fri, May 20, 2022	41.58	41.58	40.15	40.41
5506	NASDAQ	STRS	Thu, May 19, 2022	42.29	43.59	40.28	40.52
5505	NASDAQ	STRS	Wed, May 18, 2022	42.99	44.18	42.08	42.49
5504	NASDAQ	STRS	Tue, May 17, 2022	42.96	43.81	40.98	42.96
5503	NASDAQ	STRS	Mon, May 16, 2022	38.91	43.00	38.65	42.35
5502	NASDAQ	STRS	Fri, May 13, 2022	37.83	39.00	37.83	38.07
5501	NASDAQ	STRS	Thu, May 12, 2022	37.45	37.79	36.99	37.79
5500	NASDAQ	STRS	Wed, May 11, 2022	35.42	37.80	35.42	37.79
5499	NASDAQ	STRS	Tue, May 10, 2022	37.97	38.94	36.42	36.67
5498	NASDAQ	STRS	Mon, May 9, 2022	40.08	40.08	37.37	37.74
5497	NASDAQ	STRS	Fri, May 6, 2022	39.65	39.78	38.89	39.59
5496	NASDAQ	STRS	Thu, May 5, 2022	40.20	40.77	39.23	39.47
5495	NASDAQ	STRS	Wed, May 4, 2022	44.25	44.25	39.33	40.56
5494	NASDAQ	STRS	Tue, May 3, 2022	41.20	42.34	41.20	41.48
5493	NASDAQ	STRS	Mon, May 2, 2022	42.00	42.50	41.49	41.61
5492	NASDAQ	STRS	Fri, Apr 29, 2022	41.69	42.42	40.31	42.00
5491	NASDAQ	STRS	Thu, Apr 28, 2022	41.46	42.64	41.46	42.00
5490	NASDAQ	STRS	Wed, Apr 27, 2022	40.84	41.85	40.06	41.45
5489	NASDAQ	STRS	Tue, Apr 26, 2022	40.68	40.97	40.43	40.73
5488	NASDAQ	STRS	Mon, Apr 25, 2022	41.58	42.14	40.57	41.21
5487	NASDAQ	STRS	Fri, Apr 22, 2022	41.89	42.54	41.34	41.84
5486	NASDAQ	STRS	Thu, Apr 21, 2022	42.02	42.50	41.65	42.19
5485	NASDAQ	STRS	Wed, Apr 20, 2022	42.14	42.57	41.63	41.90
5484	NASDAQ	STRS	Tue, Apr 19, 2022	41.00	42.27	40.93	42.07
5483	NASDAQ	STRS	Mon, Apr 18, 2022	40.49	41.69	40.49	41.15
5482	NASDAQ	STRS	Thu, Apr 14, 2022	39.66	41.44	39.66	40.50
5481	NASDAQ	STRS	Wed, Apr 13, 2022	40.12	40.64	39.72	39.96
5480	NASDAQ	STRS	Tue, Apr 12, 2022	39.95	40.88	39.32	40.38
5479	NASDAQ	STRS	Mon, Apr 11, 2022	40.52	41.30	39.61	40.00
5478	NASDAQ	STRS	Fri, Apr 8, 2022	38.96	41.39	38.89	41.00
5477	NASDAQ	STRS	Thu, Apr 7, 2022	40.54	43.26	38.26	39.46
5476	NASDAQ	STRS	Wed, Apr 6, 2022	42.85	42.85	39.57	41.00
5475	NASDAQ	STRS	Tue, Apr 5, 2022	42.67	43.45	42.22	43.02
5474	NASDAQ	STRS	Mon, Apr 4, 2022	42.51	43.29	42.51	42.86
5473	NASDAQ	STRS	Fri, Apr 1, 2022	43.01	43.01	42.64	42.91
5472	NASDAQ	STRS	Thu, Mar 31, 2022	41.63	43.08	41.63	43.08
5471	NASDAQ	STRS	Wed, Mar 30, 2022	42.20	42.49	41.70	42.35
5470	NASDAQ	STRS	Tue, Mar 29, 2022	41.97	42.00	40.99	41.76
5469	NASDAQ	STRS	Mon, Mar 28, 2022	41.50	41.92	41.23	41.75
5468	NASDAQ	STRS	Fri, Mar 25, 2022	41.97	41.97	41.20	41.62
5467	NASDAQ	STRS	Thu, Mar 24, 2022	39.27	42.35	38.90	42.35
5466	NASDAQ	STRS	Wed, Mar 23, 2022	42.99	42.99	42.00	42.02
5465	NASDAQ	STRS	Tue, Mar 22, 2022	41.31	43.25	41.31	42.75
5464	NASDAQ	STRS	Mon, Mar 21, 2022	40.48	41.75	36.74	41.48
5463	NASDAQ	STRS	Fri, Mar 18, 2022	40.28	41.53	40.21	41.00
5462	NASDAQ	STRS	Thu, Mar 17, 2022	40.00	40.00	40.00	40.00
5461	NASDAQ	STRS	Wed, Mar 16, 2022	40.04	40.24	39.87	39.99
5460	NASDAQ	STRS	Tue, Mar 15, 2022	39.82	40.10	39.70	39.90
5459	NASDAQ	STRS	Mon, Mar 14, 2022	40.00	40.02	39.77	39.77
5458	NASDAQ	STRS	Fri, Mar 11, 2022	40.54	40.54	39.96	39.96
5457	NASDAQ	STRS	Thu, Mar 10, 2022	40.46	41.10	40.46	40.75
5456	NASDAQ	STRS	Wed, Mar 9, 2022	40.74	41.36	40.63	40.88
5455	NASDAQ	STRS	Tue, Mar 8, 2022	40.00	40.72	40.00	40.31
5454	NASDAQ	STRS	Mon, Mar 7, 2022	40.60	41.00	40.15	40.20
5453	NASDAQ	STRS	Fri, Mar 4, 2022	39.87	41.00	39.30	41.00
5452	NASDAQ	STRS	Thu, Mar 3, 2022	39.00	39.95	38.99	39.95
5451	NASDAQ	STRS	Wed, Mar 2, 2022	38.50	39.00	38.46	39.00
5450	NASDAQ	STRS	Tue, Mar 1, 2022	38.10	38.11	38.02	38.05
5449	NASDAQ	STRS	Mon, Feb 28, 2022	37.90	38.44	37.90	38.19
5448	NASDAQ	STRS	Fri, Feb 25, 2022	37.60	38.50	37.50	38.47
5447	NASDAQ	STRS	Thu, Feb 24, 2022	36.71	38.06	36.65	37.90
5446	NASDAQ	STRS	Wed, Feb 23, 2022	37.32	37.45	36.74	37.17
5445	NASDAQ	STRS	Tue, Feb 22, 2022	36.72	37.31	35.89	37.31
5444	NASDAQ	STRS	Fri, Feb 18, 2022	37.55	37.66	36.86	37.01
5443	NASDAQ	STRS	Thu, Feb 17, 2022	37.05	37.93	36.92	37.31
5442	NASDAQ	STRS	Wed, Feb 16, 2022	37.35	37.59	37.30	37.59
5441	NASDAQ	STRS	Tue, Feb 15, 2022	37.00	37.68	36.60	37.42
5440	NASDAQ	STRS	Mon, Feb 14, 2022	37.21	38.13	37.00	37.38
5439	NASDAQ	STRS	Fri, Feb 11, 2022	38.50	38.50	36.50	37.50
5438	NASDAQ	STRS	Thu, Feb 10, 2022	38.83	39.30	37.98	38.49
5437	NASDAQ	STRS	Wed, Feb 9, 2022	38.50	39.53	38.50	39.52
5436	NASDAQ	STRS	Tue, Feb 8, 2022	38.03	38.50	38.00	38.40
5435	NASDAQ	STRS	Mon, Feb 7, 2022	37.99	39.16	37.85	37.93
5434	NASDAQ	STRS	Fri, Feb 4, 2022	37.45	38.49	37.45	38.45
5433	NASDAQ	STRS	Thu, Feb 3, 2022	38.14	38.51	36.15	37.77
5432	NASDAQ	STRS	Wed, Feb 2, 2022	40.06	40.06	38.15	38.60
5431	NASDAQ	STRS	Tue, Feb 1, 2022	36.66	42.86	36.25	40.03
5430	NASDAQ	STRS	Mon, Jan 31, 2022	34.09	36.64	34.09	36.64
5429	NASDAQ	STRS	Fri, Jan 28, 2022	33.26	34.00	33.26	34.00
5428	NASDAQ	STRS	Thu, Jan 27, 2022	33.50	33.60	33.50	33.50
5427	NASDAQ	STRS	Wed, Jan 26, 2022	33.56	33.72	32.66	33.51
5426	NASDAQ	STRS	Tue, Jan 25, 2022	32.80	33.30	32.69	32.80
5425	NASDAQ	STRS	Mon, Jan 24, 2022	33.94	34.02	32.94	33.35
5424	NASDAQ	STRS	Fri, Jan 21, 2022	33.00	34.00	33.00	33.40
5423	NASDAQ	STRS	Thu, Jan 20, 2022	33.50	34.00	32.84	32.84
5422	NASDAQ	STRS	Wed, Jan 19, 2022	33.76	34.00	32.85	33.00
5421	NASDAQ	STRS	Tue, Jan 18, 2022	33.55	33.87	33.16	33.16
5420	NASDAQ	STRS	Fri, Jan 14, 2022	33.50	34.50	33.39	34.48
5419	NASDAQ	STRS	Thu, Jan 13, 2022	33.65	35.05	33.65	34.12
5418	NASDAQ	STRS	Wed, Jan 12, 2022	33.86	34.93	33.86	34.55
5417	NASDAQ	STRS	Tue, Jan 11, 2022	34.35	34.50	33.83	33.83
5416	NASDAQ	STRS	Mon, Jan 10, 2022	34.65	34.71	34.27	34.38
5415	NASDAQ	STRS	Fri, Jan 7, 2022	35.00	35.20	34.45	34.52
5414	NASDAQ	STRS	Thu, Jan 6, 2022	35.85	35.85	34.80	35.26
5413	NASDAQ	STRS	Wed, Jan 5, 2022	35.90	35.99	35.90	35.99
5412	NASDAQ	STRS	Tue, Jan 4, 2022	36.54	36.56	36.01	36.07
5411	NASDAQ	STRS	Mon, Jan 3, 2022	37.00	37.00	36.90	36.90
5410	NASDAQ	STRS	Fri, Dec 31, 2021	35.89	36.65	35.84	36.57
5409	NASDAQ	STRS	Thu, Dec 30, 2021	36.20	36.54	35.60	35.60
5408	NASDAQ	STRS	Wed, Dec 29, 2021	36.82	36.82	36.82	36.82
5407	NASDAQ	STRS	Tue, Dec 28, 2021	36.98	37.10	36.56	36.77
5406	NASDAQ	STRS	Mon, Dec 27, 2021	37.09	37.59	36.65	36.96
5405	NASDAQ	STRS	Thu, Dec 23, 2021	35.26	36.90	35.26	36.90
5404	NASDAQ	STRS	Wed, Dec 22, 2021	34.62	35.14	34.17	35.03
5403	NASDAQ	STRS	Tue, Dec 21, 2021	35.25	35.67	34.57	34.91
5402	NASDAQ	STRS	Mon, Dec 20, 2021	34.05	35.30	34.05	34.73
5401	NASDAQ	STRS	Fri, Dec 17, 2021	33.61	35.40	33.06	35.40
5400	NASDAQ	STRS	Thu, Dec 16, 2021	34.50	35.50	33.08	34.15
5399	NASDAQ	STRS	Wed, Dec 15, 2021	35.30	35.58	34.30	34.30
5398	NASDAQ	STRS	Tue, Dec 14, 2021	35.07	36.50	34.56	35.51
5397	NASDAQ	STRS	Mon, Dec 13, 2021	36.30	36.50	36.00	36.01
5396	NASDAQ	STRS	Fri, Dec 10, 2021	36.62	36.62	35.17	36.30
5395	NASDAQ	STRS	Thu, Dec 9, 2021	35.99	36.55	35.01	36.32
5394	NASDAQ	STRS	Wed, Dec 8, 2021	36.62	37.01	35.24	36.00
5393	NASDAQ	STRS	Tue, Dec 7, 2021	36.12	36.62	35.86	36.54
5392	NASDAQ	STRS	Mon, Dec 6, 2021	36.00	36.00	35.74	35.92
5391	NASDAQ	STRS	Fri, Dec 3, 2021	36.44	36.60	35.78	36.59
5390	NASDAQ	STRS	Thu, Dec 2, 2021	36.54	36.54	35.13	36.35
5389	NASDAQ	STRS	Wed, Dec 1, 2021	35.50	36.24	35.24	36.14
5388	NASDAQ	STRS	Tue, Nov 30, 2021	35.36	35.50	35.20	35.26
5387	NASDAQ	STRS	Mon, Nov 29, 2021	35.40	35.50	35.29	35.50
5386	NASDAQ	STRS	Fri, Nov 26, 2021	34.89	35.50	34.06	35.07
5385	NASDAQ	STRS	Wed, Nov 24, 2021	34.90	35.47	34.88	35.28
5384	NASDAQ	STRS	Tue, Nov 23, 2021	34.25	35.00	34.21	34.80
5383	NASDAQ	STRS	Mon, Nov 22, 2021	34.50	34.50	34.27	34.40
5382	NASDAQ	STRS	Fri, Nov 19, 2021	34.97	34.97	34.25	34.64
5381	NASDAQ	STRS	Thu, Nov 18, 2021	35.14	35.14	34.00	34.97
5380	NASDAQ	STRS	Wed, Nov 17, 2021	34.99	34.99	34.50	34.72
5379	NASDAQ	STRS	Tue, Nov 16, 2021	35.15	35.27	35.15	35.27
5378	NASDAQ	STRS	Mon, Nov 15, 2021	35.45	35.50	34.80	35.35
5377	NASDAQ	STRS	Fri, Nov 12, 2021	35.50	35.85	35.50	35.50
5376	NASDAQ	STRS	Thu, Nov 11, 2021	35.25	35.93	35.25	35.50
5375	NASDAQ	STRS	Wed, Nov 10, 2021	34.98	35.47	34.98	35.47
5374	NASDAQ	STRS	Tue, Nov 9, 2021	34.99	35.00	34.79	34.98
5373	NASDAQ	STRS	Mon, Nov 8, 2021	34.64	35.31	34.51	35.00
5372	NASDAQ	STRS	Fri, Nov 5, 2021	34.00	34.67	33.95	34.67
5371	NASDAQ	STRS	Thu, Nov 4, 2021	33.92	34.00	33.78	34.00
5370	NASDAQ	STRS	Wed, Nov 3, 2021	34.00	34.87	33.75	33.98
5369	NASDAQ	STRS	Tue, Nov 2, 2021	34.00	34.08	33.58	34.08
5368	NASDAQ	STRS	Mon, Nov 1, 2021	33.50	34.20	33.05	33.58
5367	NASDAQ	STRS	Fri, Oct 29, 2021	34.36	34.36	34.08	34.08
5366	NASDAQ	STRS	Thu, Oct 28, 2021	34.31	35.00	33.74	34.25
5365	NASDAQ	STRS	Wed, Oct 27, 2021	34.50	36.70	33.61	33.88
5364	NASDAQ	STRS	Tue, Oct 26, 2021	31.84	32.30	31.69	32.22
5363	NASDAQ	STRS	Mon, Oct 25, 2021	32.03	32.20	31.80	31.82
5362	NASDAQ	STRS	Fri, Oct 22, 2021	32.06	32.12	31.48	32.09
5361	NASDAQ	STRS	Thu, Oct 21, 2021	31.65	32.29	31.35	31.77
5360	NASDAQ	STRS	Wed, Oct 20, 2021	31.11	31.60	30.86	31.43
5359	NASDAQ	STRS	Tue, Oct 19, 2021	31.09	31.47	30.53	31.01
5358	NASDAQ	STRS	Mon, Oct 18, 2021	31.71	31.81	31.02	31.02
5357	NASDAQ	STRS	Fri, Oct 15, 2021	32.31	32.31	31.60	31.60
5356	NASDAQ	STRS	Thu, Oct 14, 2021	31.91	32.50	31.25	31.79
5355	NASDAQ	STRS	Wed, Oct 13, 2021	32.60	32.60	31.62	31.78
5354	NASDAQ	STRS	Tue, Oct 12, 2021	31.75	32.60	31.65	32.00
5353	NASDAQ	STRS	Mon, Oct 11, 2021	32.63	32.63	32.63	32.63
5352	NASDAQ	STRS	Fri, Oct 8, 2021	31.50	32.50	31.50	32.50
5351	NASDAQ	STRS	Thu, Oct 7, 2021	31.04	31.40	31.04	31.40
5350	NASDAQ	STRS	Wed, Oct 6, 2021	31.08	31.32	31.00	31.32
5349	NASDAQ	STRS	Tue, Oct 5, 2021	31.27	31.70	30.75	31.41
5348	NASDAQ	STRS	Mon, Oct 4, 2021	31.33	31.40	30.99	31.00
5347	NASDAQ	STRS	Fri, Oct 1, 2021	31.97	32.25	31.06	31.46
5346	NASDAQ	STRS	Thu, Sep 30, 2021	31.50	32.35	31.05	32.35
5345	NASDAQ	STRS	Wed, Sep 29, 2021	30.98	32.29	30.98	31.88
5344	NASDAQ	STRS	Tue, Sep 28, 2021	31.95	31.95	31.50	31.65
5343	NASDAQ	STRS	Mon, Sep 27, 2021	31.04	32.34	30.45	32.10
5342	NASDAQ	STRS	Fri, Sep 24, 2021	30.86	31.86	30.74	31.24
5341	NASDAQ	STRS	Thu, Sep 23, 2021	31.31	31.35	30.62	31.24
5340	NASDAQ	STRS	Wed, Sep 22, 2021	30.66	32.43	30.66	31.45
5339	NASDAQ	STRS	Tue, Sep 21, 2021	30.53	30.53	29.30	30.23
5338	NASDAQ	STRS	Mon, Sep 20, 2021	30.65	30.75	30.12	30.21
5337	NASDAQ	STRS	Fri, Sep 17, 2021	30.89	31.29	30.54	31.26
5336	NASDAQ	STRS	Thu, Sep 16, 2021	30.44	30.53	30.31	30.31
5335	NASDAQ	STRS	Wed, Sep 15, 2021	30.45	30.88	30.19	30.58
5334	NASDAQ	STRS	Tue, Sep 14, 2021	30.25	30.27	30.12	30.14
5333	NASDAQ	STRS	Mon, Sep 13, 2021	30.15	30.54	30.04	30.04
5332	NASDAQ	STRS	Fri, Sep 10, 2021	30.83	30.83	29.85	30.09
5331	NASDAQ	STRS	Thu, Sep 9, 2021	30.41	30.79	30.15	30.59
5330	NASDAQ	STRS	Wed, Sep 8, 2021	30.30	30.59	30.07	30.45
5329	NASDAQ	STRS	Tue, Sep 7, 2021	30.04	30.30	30.04	30.30
5328	NASDAQ	STRS	Fri, Sep 3, 2021	30.21	30.26	29.99	30.20
5327	NASDAQ	STRS	Thu, Sep 2, 2021	30.22	30.60	29.81	30.36
5326	NASDAQ	STRS	Wed, Sep 1, 2021	30.51	30.57	30.01	30.01
5325	NASDAQ	STRS	Tue, Aug 31, 2021	30.10	30.23	29.67	30.13
5324	NASDAQ	STRS	Mon, Aug 30, 2021	29.61	30.23	29.26	29.91
5323	NASDAQ	STRS	Fri, Aug 27, 2021	29.71	30.50	29.38	29.61
5322	NASDAQ	STRS	Thu, Aug 26, 2021	29.83	30.23	29.27	29.90
5321	NASDAQ	STRS	Wed, Aug 25, 2021	30.31	30.41	29.68	29.68
5320	NASDAQ	STRS	Tue, Aug 24, 2021	30.02	30.83	29.00	30.29
5319	NASDAQ	STRS	Mon, Aug 23, 2021	29.50	30.19	28.89	30.18
5318	NASDAQ	STRS	Fri, Aug 20, 2021	29.73	30.23	29.61	29.61
5317	NASDAQ	STRS	Thu, Aug 19, 2021	29.50	30.13	29.17	29.84
5316	NASDAQ	STRS	Wed, Aug 18, 2021	28.45	30.00	28.13	29.90
5315	NASDAQ	STRS	Tue, Aug 17, 2021	27.99	29.29	27.42	28.52
5314	NASDAQ	STRS	Mon, Aug 16, 2021	29.70	29.70	27.69	27.99
5313	NASDAQ	STRS	Fri, Aug 13, 2021	29.44	29.69	29.03	29.15
5312	NASDAQ	STRS	Thu, Aug 12, 2021	29.65	29.67	29.21	29.67
5311	NASDAQ	STRS	Wed, Aug 11, 2021	30.01	30.01	29.17	29.66
5310	NASDAQ	STRS	Tue, Aug 10, 2021	30.00	30.00	29.32	29.70
5309	NASDAQ	STRS	Mon, Aug 9, 2021	29.63	29.85	29.18	29.74
5308	NASDAQ	STRS	Fri, Aug 6, 2021	29.61	29.61	29.10	29.40
5307	NASDAQ	STRS	Thu, Aug 5, 2021	28.96	29.37	28.73	29.32
5306	NASDAQ	STRS	Wed, Aug 4, 2021	29.16	29.57	28.63	29.20
5305	NASDAQ	STRS	Tue, Aug 3, 2021	29.94	29.94	29.00	29.24
5304	NASDAQ	STRS	Mon, Aug 2, 2021	29.24	30.27	29.23	30.01
5303	NASDAQ	STRS	Fri, Jul 30, 2021	30.37	30.54	29.96	30.15
5302	NASDAQ	STRS	Thu, Jul 29, 2021	30.66	31.00	30.30	30.61
5301	NASDAQ	STRS	Wed, Jul 28, 2021	30.36	30.52	30.16	30.48
5300	NASDAQ	STRS	Tue, Jul 27, 2021	29.72	30.66	29.72	30.47
5299	NASDAQ	STRS	Mon, Jul 26, 2021	30.09	30.68	29.61	29.72
5298	NASDAQ	STRS	Fri, Jul 23, 2021	29.25	31.05	29.19	30.49
5297	NASDAQ	STRS	Thu, Jul 22, 2021	29.74	29.74	28.32	29.10
5296	NASDAQ	STRS	Wed, Jul 21, 2021	27.09	28.77	27.09	28.70
5295	NASDAQ	STRS	Tue, Jul 20, 2021	26.50	28.13	26.50	27.70
5294	NASDAQ	STRS	Mon, Jul 19, 2021	26.86	27.11	26.27	26.30
5293	NASDAQ	STRS	Fri, Jul 16, 2021	27.08	27.33	26.83	27.30
5292	NASDAQ	STRS	Thu, Jul 15, 2021	26.51	27.20	26.03	27.20
5291	NASDAQ	STRS	Wed, Jul 14, 2021	27.44	27.56	26.51	26.63
5290	NASDAQ	STRS	Tue, Jul 13, 2021	27.43	27.89	27.11	27.26
5289	NASDAQ	STRS	Mon, Jul 12, 2021	27.38	27.79	27.25	27.48
5288	NASDAQ	STRS	Fri, Jul 9, 2021	27.09	27.66	27.00	27.38
5287	NASDAQ	STRS	Thu, Jul 8, 2021	25.44	26.58	25.44	26.50
5286	NASDAQ	STRS	Wed, Jul 7, 2021	25.00	25.94	24.50	25.89
5285	NASDAQ	STRS	Tue, Jul 6, 2021	25.87	26.35	24.90	25.00
5284	NASDAQ	STRS	Fri, Jul 2, 2021	25.12	25.91	24.75	25.88
5283	NASDAQ	STRS	Thu, Jul 1, 2021	24.76	25.26	24.53	25.12
5282	NASDAQ	STRS	Wed, Jun 30, 2021	25.26	25.33	24.59	24.67
5281	NASDAQ	STRS	Tue, Jun 29, 2021	24.73	24.99	24.13	24.80
5280	NASDAQ	STRS	Mon, Jun 28, 2021	24.85	25.02	24.23	24.80
5279	NASDAQ	STRS	Fri, Jun 25, 2021	24.20	25.44	23.73	24.74
5278	NASDAQ	STRS	Thu, Jun 24, 2021	23.84	24.66	23.39	24.15
5277	NASDAQ	STRS	Wed, Jun 23, 2021	23.74	24.45	23.74	23.84
5276	NASDAQ	STRS	Tue, Jun 22, 2021	23.74	24.38	23.57	24.00
5275	NASDAQ	STRS	Mon, Jun 21, 2021	24.22	24.22	23.77	23.93
5274	NASDAQ	STRS	Fri, Jun 18, 2021	23.56	24.23	23.42	23.95
5273	NASDAQ	STRS	Thu, Jun 17, 2021	23.53	24.75	23.53	23.91
5272	NASDAQ	STRS	Wed, Jun 16, 2021	24.02	24.07	23.56	23.82
5271	NASDAQ	STRS	Tue, Jun 15, 2021	24.18	24.48	23.94	24.20
5270	NASDAQ	STRS	Mon, Jun 14, 2021	24.10	24.26	23.50	24.14
5269	NASDAQ	STRS	Fri, Jun 11, 2021	24.09	24.52	24.05	24.05
5268	NASDAQ	STRS	Thu, Jun 10, 2021	24.68	24.68	23.20	24.15
5267	NASDAQ	STRS	Wed, Jun 9, 2021	25.05	25.05	24.07	24.50
5266	NASDAQ	STRS	Tue, Jun 8, 2021	24.90	25.06	24.03	24.68
5265	NASDAQ	STRS	Mon, Jun 7, 2021	25.54	25.90	24.47	24.81
5264	NASDAQ	STRS	Fri, Jun 4, 2021	25.43	25.94	25.43	25.62
5263	NASDAQ	STRS	Thu, Jun 3, 2021	26.10	26.10	24.75	25.74
5262	NASDAQ	STRS	Wed, Jun 2, 2021	26.86	26.87	25.66	26.37
5261	NASDAQ	STRS	Tue, Jun 1, 2021	27.12	27.53	26.59	26.75
5260	NASDAQ	STRS	Fri, May 28, 2021	26.70	27.52	26.70	27.17
5259	NASDAQ	STRS	Thu, May 27, 2021	27.12	28.68	26.37	26.73
5258	NASDAQ	STRS	Wed, May 26, 2021	27.59	28.01	25.75	26.79
5257	NASDAQ	STRS	Tue, May 25, 2021	27.11	28.75	27.11	27.50
5256	NASDAQ	STRS	Mon, May 24, 2021	26.59	27.98	26.16	27.25
5255	NASDAQ	STRS	Fri, May 21, 2021	27.53	28.02	25.85	26.16
5254	NASDAQ	STRS	Thu, May 20, 2021	26.12	27.39	26.12	27.34
5253	NASDAQ	STRS	Wed, May 19, 2021	25.40	26.50	25.40	26.10
5252	NASDAQ	STRS	Tue, May 18, 2021	26.50	26.67	25.26	25.50
5251	NASDAQ	STRS	Mon, May 17, 2021	27.10	27.32	25.78	26.27
5250	NASDAQ	STRS	Fri, May 14, 2021	27.33	27.87	27.22	27.24
5249	NASDAQ	STRS	Thu, May 13, 2021	25.68	27.51	25.68	27.00
5248	NASDAQ	STRS	Wed, May 12, 2021	27.11	27.79	25.93	25.98
5247	NASDAQ	STRS	Tue, May 11, 2021	28.31	28.31	26.28	27.00
5246	NASDAQ	STRS	Mon, May 10, 2021	28.88	29.23	27.90	28.61
5245	NASDAQ	STRS	Fri, May 7, 2021	31.95	32.13	28.34	29.19
5244	NASDAQ	STRS	Thu, May 6, 2021	33.98	34.42	31.75	32.40
5243	NASDAQ	STRS	Wed, May 5, 2021	36.47	36.47	33.92	34.03
5242	NASDAQ	STRS	Tue, May 4, 2021	35.25	35.25	34.60	34.60
5241	NASDAQ	STRS	Mon, May 3, 2021	35.39	35.92	35.25	35.51
5240	NASDAQ	STRS	Fri, Apr 30, 2021	35.62	36.12	34.73	35.15
5239	NASDAQ	STRS	Thu, Apr 29, 2021	35.59	35.88	34.99	35.78
5238	NASDAQ	STRS	Wed, Apr 28, 2021	35.43	35.89	35.43	35.67
5237	NASDAQ	STRS	Tue, Apr 27, 2021	35.33	36.41	35.03	36.10
5236	NASDAQ	STRS	Mon, Apr 26, 2021	35.52	36.28	35.15	35.73
5235	NASDAQ	STRS	Fri, Apr 23, 2021	36.13	36.13	34.80	35.51
5234	NASDAQ	STRS	Thu, Apr 22, 2021	36.00	37.36	35.21	35.30
5233	NASDAQ	STRS	Wed, Apr 21, 2021	35.57	36.61	35.50	36.00
5232	NASDAQ	STRS	Tue, Apr 20, 2021	34.72	35.24	34.32	35.12
5231	NASDAQ	STRS	Mon, Apr 19, 2021	34.70	34.81	33.65	34.72
5230	NASDAQ	STRS	Fri, Apr 16, 2021	32.65	35.00	32.18	34.54
5229	NASDAQ	STRS	Thu, Apr 15, 2021	31.97	32.60	31.32	32.21
5228	NASDAQ	STRS	Wed, Apr 14, 2021	31.18	32.16	30.60	31.71
5227	NASDAQ	STRS	Tue, Apr 13, 2021	31.75	31.75	31.08	31.10
5226	NASDAQ	STRS	Mon, Apr 12, 2021	31.69	31.69	31.11	31.50
5225	NASDAQ	STRS	Fri, Apr 9, 2021	31.50	32.08	31.01	31.85
5224	NASDAQ	STRS	Thu, Apr 8, 2021	30.97	31.20	30.51	31.20
5223	NASDAQ	STRS	Wed, Apr 7, 2021	30.94	31.18	30.55	30.55
5222	NASDAQ	STRS	Tue, Apr 6, 2021	31.00	31.29	31.00	31.07
5221	NASDAQ	STRS	Mon, Apr 5, 2021	30.96	31.96	30.30	30.86
5220	NASDAQ	STRS	Thu, Apr 1, 2021	30.43	30.88	29.89	30.88
5219	NASDAQ	STRS	Wed, Mar 31, 2021	30.50	30.97	29.47	30.50
5218	NASDAQ	STRS	Tue, Mar 30, 2021	29.80	31.00	28.96	30.50
5217	NASDAQ	STRS	Mon, Mar 29, 2021	30.31	30.90	29.98	30.00
5216	NASDAQ	STRS	Fri, Mar 26, 2021	30.12	30.45	29.42	30.30
5215	NASDAQ	STRS	Thu, Mar 25, 2021	30.91	31.95	29.36	29.95
5214	NASDAQ	STRS	Wed, Mar 24, 2021	30.50	33.24	30.50	31.53
5213	NASDAQ	STRS	Tue, Mar 23, 2021	28.60	31.00	28.60	30.33
5212	NASDAQ	STRS	Mon, Mar 22, 2021	29.35	29.67	28.05	29.04
5211	NASDAQ	STRS	Fri, Mar 19, 2021	28.24	29.85	27.75	29.82
5210	NASDAQ	STRS	Thu, Mar 18, 2021	27.77	28.13	27.75	28.13
5209	NASDAQ	STRS	Wed, Mar 17, 2021	27.81	27.93	27.77	27.77
5208	NASDAQ	STRS	Tue, Mar 16, 2021	28.05	28.20	28.00	28.01
5207	NASDAQ	STRS	Mon, Mar 15, 2021	27.66	28.50	27.50	28.17
5206	NASDAQ	STRS	Fri, Mar 12, 2021	27.50	28.72	27.50	28.03
5205	NASDAQ	STRS	Thu, Mar 11, 2021	28.69	28.69	26.85	27.49
5204	NASDAQ	STRS	Wed, Mar 10, 2021	28.50	29.39	28.50	29.29
5203	NASDAQ	STRS	Tue, Mar 9, 2021	27.21	28.25	27.16	28.25
5202	NASDAQ	STRS	Mon, Mar 8, 2021	27.50	27.55	26.70	27.10
5201	NASDAQ	STRS	Fri, Mar 5, 2021	27.17	27.17	26.31	26.95
5200	NASDAQ	STRS	Thu, Mar 4, 2021	27.60	27.71	26.69	26.89
5199	NASDAQ	STRS	Wed, Mar 3, 2021	26.08	28.69	26.08	27.25
5198	NASDAQ	STRS	Tue, Mar 2, 2021	27.47	27.85	26.50	27.12
5197	NASDAQ	STRS	Mon, Mar 1, 2021	25.94	28.24	25.91	27.50
5196	NASDAQ	STRS	Fri, Feb 26, 2021	25.61	26.29	24.26	24.29
5195	NASDAQ	STRS	Thu, Feb 25, 2021	26.57	26.65	25.08	25.15
5194	NASDAQ	STRS	Wed, Feb 24, 2021	24.75	26.70	24.75	26.29
5193	NASDAQ	STRS	Tue, Feb 23, 2021	24.59	25.22	24.00	24.15
5192	NASDAQ	STRS	Mon, Feb 22, 2021	24.45	24.45	24.00	24.20
5191	NASDAQ	STRS	Fri, Feb 19, 2021	24.01	26.41	24.01	24.60
5190	NASDAQ	STRS	Thu, Feb 18, 2021	25.44	25.50	24.12	24.12
5189	NASDAQ	STRS	Wed, Feb 17, 2021	25.40	25.40	25.00	25.00
5188	NASDAQ	STRS	Tue, Feb 16, 2021	26.63	26.65	25.51	25.60
5187	NASDAQ	STRS	Fri, Feb 12, 2021	26.56	26.85	26.31	26.57
5186	NASDAQ	STRS	Thu, Feb 11, 2021	26.80	27.40	26.80	26.85
5185	NASDAQ	STRS	Wed, Feb 10, 2021	27.76	28.10	27.02	27.09
5184	NASDAQ	STRS	Tue, Feb 9, 2021	26.45	28.11	26.45	27.61
5183	NASDAQ	STRS	Mon, Feb 8, 2021	25.60	27.40	25.50	26.95
5182	NASDAQ	STRS	Fri, Feb 5, 2021	23.76	25.85	23.76	25.60
5181	NASDAQ	STRS	Thu, Feb 4, 2021	25.95	27.27	25.70	25.90
5180	NASDAQ	STRS	Wed, Feb 3, 2021	25.75	26.75	25.21	25.67
5179	NASDAQ	STRS	Tue, Feb 2, 2021	26.35	26.45	26.00	26.00
5178	NASDAQ	STRS	Mon, Feb 1, 2021	26.20	26.93	26.00	26.00
5177	NASDAQ	STRS	Fri, Jan 29, 2021	25.81	27.32	25.73	26.14
5176	NASDAQ	STRS	Thu, Jan 28, 2021	26.36	26.36	25.24	25.88
5175	NASDAQ	STRS	Wed, Jan 27, 2021	26.00	26.70	26.00	26.00
5174	NASDAQ	STRS	Tue, Jan 26, 2021	26.00	28.10	26.00	26.53
5173	NASDAQ	STRS	Mon, Jan 25, 2021	24.61	26.68	24.53	25.60
5172	NASDAQ	STRS	Fri, Jan 22, 2021	24.65	24.91	24.50	24.88
5171	NASDAQ	STRS	Thu, Jan 21, 2021	25.10	25.42	24.35	24.35
5170	NASDAQ	STRS	Wed, Jan 20, 2021	25.82	26.00	25.26	25.26
5169	NASDAQ	STRS	Tue, Jan 19, 2021	26.37	26.37	25.32	25.48
5168	NASDAQ	STRS	Fri, Jan 15, 2021	26.05	26.07	25.81	25.81
5167	NASDAQ	STRS	Thu, Jan 14, 2021	26.57	27.15	26.03	26.48
5166	NASDAQ	STRS	Wed, Jan 13, 2021	26.57	26.65	26.13	26.37
5165	NASDAQ	STRS	Tue, Jan 12, 2021	25.99	27.51	25.80	26.90
5164	NASDAQ	STRS	Mon, Jan 11, 2021	24.92	25.30	24.92	25.30
5163	NASDAQ	STRS	Fri, Jan 8, 2021	26.50	26.50	24.87	24.87
5162	NASDAQ	STRS	Thu, Jan 7, 2021	24.90	28.18	24.90	25.74
5161	NASDAQ	STRS	Wed, Jan 6, 2021	24.40	25.29	24.35	24.40
5160	NASDAQ	STRS	Tue, Jan 5, 2021	24.17	24.85	23.57	23.99
5159	NASDAQ	STRS	Mon, Jan 4, 2021	25.50	25.50	23.88	24.16
5158	NASDAQ	STRS	Thu, Dec 31, 2020	25.68	25.91	25.50	25.50
5157	NASDAQ	STRS	Wed, Dec 30, 2020	24.87	25.06	24.87	24.90
5156	NASDAQ	STRS	Tue, Dec 29, 2020	24.00	25.41	23.50	24.12
5155	NASDAQ	STRS	Mon, Dec 28, 2020	23.50	24.50	23.50	24.11
5154	NASDAQ	STRS	Thu, Dec 24, 2020	23.30	24.19	23.21	23.21
5153	NASDAQ	STRS	Wed, Dec 23, 2020	22.81	23.55	22.81	23.55
5152	NASDAQ	STRS	Tue, Dec 22, 2020	23.65	23.88	21.83	22.31
5151	NASDAQ	STRS	Mon, Dec 21, 2020	24.60	24.71	24.00	24.12
5150	NASDAQ	STRS	Fri, Dec 18, 2020	26.80	26.80	24.48	24.48
5149	NASDAQ	STRS	Thu, Dec 17, 2020	26.00	27.00	25.58	26.39
5148	NASDAQ	STRS	Wed, Dec 16, 2020	26.62	26.88	25.68	26.10
5147	NASDAQ	STRS	Tue, Dec 15, 2020	25.13	26.69	25.13	26.69
5146	NASDAQ	STRS	Mon, Dec 14, 2020	25.27	25.50	24.74	24.74
5145	NASDAQ	STRS	Fri, Dec 11, 2020	24.91	24.93	24.32	24.92
5144	NASDAQ	STRS	Thu, Dec 10, 2020	24.99	25.25	24.43	25.25
5143	NASDAQ	STRS	Wed, Dec 9, 2020	25.45	25.68	24.23	24.79
5142	NASDAQ	STRS	Tue, Dec 8, 2020	24.70	25.56	24.70	25.19
5141	NASDAQ	STRS	Mon, Dec 7, 2020	25.01	25.35	24.71	24.73
5140	NASDAQ	STRS	Fri, Dec 4, 2020	24.80	25.45	24.16	25.31
5139	NASDAQ	STRS	Thu, Dec 3, 2020	24.74	24.86	24.74	24.83
5138	NASDAQ	STRS	Wed, Dec 2, 2020	24.75	24.90	24.50	24.50
5137	NASDAQ	STRS	Tue, Dec 1, 2020	24.91	25.47	24.64	24.64
5136	NASDAQ	STRS	Mon, Nov 30, 2020	25.02	25.43	24.10	24.35
5135	NASDAQ	STRS	Fri, Nov 27, 2020	25.70	25.90	24.92	25.36
5134	NASDAQ	STRS	Wed, Nov 25, 2020	25.80	26.40	25.49	25.87
5133	NASDAQ	STRS	Tue, Nov 24, 2020	24.80	26.25	24.73	26.25
5132	NASDAQ	STRS	Mon, Nov 23, 2020	24.61	24.72	24.12	24.47
5131	NASDAQ	STRS	Fri, Nov 20, 2020	24.62	24.99	23.91	24.20
5130	NASDAQ	STRS	Thu, Nov 19, 2020	24.96	25.19	24.82	25.10
5129	NASDAQ	STRS	Wed, Nov 18, 2020	25.10	25.40	24.72	24.72
5128	NASDAQ	STRS	Tue, Nov 17, 2020	25.44	26.01	24.51	24.90
5127	NASDAQ	STRS	Mon, Nov 16, 2020	25.71	26.69	25.44	26.51
5126	NASDAQ	STRS	Fri, Nov 13, 2020	24.67	25.30	24.50	25.01
5125	NASDAQ	STRS	Thu, Nov 12, 2020	25.25	25.43	23.85	24.50
5124	NASDAQ	STRS	Wed, Nov 11, 2020	25.25	25.30	24.85	25.25
5123	NASDAQ	STRS	Tue, Nov 10, 2020	24.47	26.45	24.47	25.66
5122	NASDAQ	STRS	Mon, Nov 9, 2020	23.05	25.50	23.05	24.07
5121	NASDAQ	STRS	Fri, Nov 6, 2020	23.26	23.70	22.33	22.95
5120	NASDAQ	STRS	Thu, Nov 5, 2020	22.77	22.98	22.70	22.98
5119	NASDAQ	STRS	Wed, Nov 4, 2020	22.98	23.27	22.50	22.50
5118	NASDAQ	STRS	Tue, Nov 3, 2020	22.75	23.40	22.75	23.31
5117	NASDAQ	STRS	Mon, Nov 2, 2020	21.62	22.45	21.60	22.45
5116	NASDAQ	STRS	Fri, Oct 30, 2020	21.65	21.98	21.19	21.37
5115	NASDAQ	STRS	Thu, Oct 29, 2020	21.29	22.00	21.09	22.00
5114	NASDAQ	STRS	Wed, Oct 28, 2020	21.64	22.17	20.78	21.46
5113	NASDAQ	STRS	Tue, Oct 27, 2020	22.24	22.25	22.00	22.00
5112	NASDAQ	STRS	Mon, Oct 26, 2020	23.15	23.15	22.06	22.08
5111	NASDAQ	STRS	Fri, Oct 23, 2020	22.67	23.50	22.67	23.15
5110	NASDAQ	STRS	Thu, Oct 22, 2020	22.60	23.23	22.43	22.43
5109	NASDAQ	STRS	Wed, Oct 21, 2020	22.69	22.85	22.25	22.60
5108	NASDAQ	STRS	Tue, Oct 20, 2020	22.30	23.00	22.30	22.79
5107	NASDAQ	STRS	Mon, Oct 19, 2020	22.66	22.98	22.03	22.03
5106	NASDAQ	STRS	Fri, Oct 16, 2020	22.90	23.38	22.90	23.01
5105	NASDAQ	STRS	Thu, Oct 15, 2020	23.00	23.26	22.51	23.22
5104	NASDAQ	STRS	Wed, Oct 14, 2020	23.39	23.49	23.02	23.02
5103	NASDAQ	STRS	Tue, Oct 13, 2020	23.19	23.52	23.19	23.52
5102	NASDAQ	STRS	Mon, Oct 12, 2020	23.51	24.00	23.50	23.89
5101	NASDAQ	STRS	Fri, Oct 9, 2020	24.19	24.31	24.15	24.19
5100	NASDAQ	STRS	Thu, Oct 8, 2020	23.76	24.78	23.76	24.56
5099	NASDAQ	STRS	Wed, Oct 7, 2020	22.89	23.78	22.89	23.78
5098	NASDAQ	STRS	Tue, Oct 6, 2020	22.40	22.60	21.60	22.36
5097	NASDAQ	STRS	Mon, Oct 5, 2020	21.76	22.50	21.76	22.05
5096	NASDAQ	STRS	Fri, Oct 2, 2020	21.75	21.85	21.38	21.85
5095	NASDAQ	STRS	Thu, Oct 1, 2020	21.90	22.40	21.70	22.03
5094	NASDAQ	STRS	Wed, Sep 30, 2020	21.57	21.87	21.25	21.56
5093	NASDAQ	STRS	Tue, Sep 29, 2020	20.75	21.70	20.50	21.70
5092	NASDAQ	STRS	Mon, Sep 28, 2020	21.16	21.31	20.46	20.63
5091	NASDAQ	STRS	Fri, Sep 25, 2020	18.34	21.07	18.34	20.85
5090	NASDAQ	STRS	Thu, Sep 24, 2020	20.54	20.58	18.06	18.10
5089	NASDAQ	STRS	Wed, Sep 23, 2020	21.46	21.73	20.12	20.29
5088	NASDAQ	STRS	Tue, Sep 22, 2020	21.85	22.57	21.85	22.25
5087	NASDAQ	STRS	Mon, Sep 21, 2020	21.86	22.40	21.18	21.85
5086	NASDAQ	STRS	Fri, Sep 18, 2020	23.05	23.05	21.85	21.86
5085	NASDAQ	STRS	Thu, Sep 17, 2020	21.85	22.65	19.75	22.52
5084	NASDAQ	STRS	Wed, Sep 16, 2020	22.40	22.60	22.31	22.31
5083	NASDAQ	STRS	Tue, Sep 15, 2020	22.59	22.70	21.45	22.48
5082	NASDAQ	STRS	Mon, Sep 14, 2020	20.75	22.72	20.75	22.72
5081	NASDAQ	STRS	Fri, Sep 11, 2020	20.72	21.13	20.70	20.80
5080	NASDAQ	STRS	Thu, Sep 10, 2020	20.30	21.00	20.16	20.62
5079	NASDAQ	STRS	Wed, Sep 9, 2020	20.76	21.07	20.14	20.79
5078	NASDAQ	STRS	Tue, Sep 8, 2020	20.14	20.59	20.10	20.40
5077	NASDAQ	STRS	Fri, Sep 4, 2020	20.40	20.73	19.95	20.55
5076	NASDAQ	STRS	Thu, Sep 3, 2020	20.19	20.31	19.65	20.12
5075	NASDAQ	STRS	Wed, Sep 2, 2020	19.73	20.20	19.73	20.19
5074	NASDAQ	STRS	Tue, Sep 1, 2020	19.66	19.84	19.61	19.71
5073	NASDAQ	STRS	Mon, Aug 31, 2020	19.97	20.61	19.55	19.60
5072	NASDAQ	STRS	Fri, Aug 28, 2020	19.86	20.14	19.64	19.92
5071	NASDAQ	STRS	Thu, Aug 27, 2020	20.00	20.49	19.80	19.80
5070	NASDAQ	STRS	Wed, Aug 26, 2020	20.46	20.46	19.77	19.77
5069	NASDAQ	STRS	Tue, Aug 25, 2020	20.11	20.37	19.90	20.10
5068	NASDAQ	STRS	Mon, Aug 24, 2020	19.93	20.22	19.75	20.20
5067	NASDAQ	STRS	Fri, Aug 21, 2020	19.92	20.18	19.92	20.18
5066	NASDAQ	STRS	Thu, Aug 20, 2020	19.83	20.25	19.83	20.19
5065	NASDAQ	STRS	Wed, Aug 19, 2020	20.00	21.10	19.78	20.15
5064	NASDAQ	STRS	Tue, Aug 18, 2020	20.00	20.31	19.96	20.19
5063	NASDAQ	STRS	Mon, Aug 17, 2020	19.90	20.23	19.89	20.06
5062	NASDAQ	STRS	Fri, Aug 14, 2020	19.71	20.24	19.52	20.10
5061	NASDAQ	STRS	Thu, Aug 13, 2020	20.19	20.57	20.11	20.22
5060	NASDAQ	STRS	Wed, Aug 12, 2020	19.62	21.50	19.62	20.50
5059	NASDAQ	STRS	Tue, Aug 11, 2020	19.67	20.86	19.28	20.28
5058	NASDAQ	STRS	Mon, Aug 10, 2020	19.20	19.20	19.20	19.20
5057	NASDAQ	STRS	Fri, Aug 7, 2020	19.01	19.69	18.95	19.02
5056	NASDAQ	STRS	Thu, Aug 6, 2020	18.95	19.40	18.95	19.40
5055	NASDAQ	STRS	Wed, Aug 5, 2020	19.63	20.00	19.05	19.32
5054	NASDAQ	STRS	Tue, Aug 4, 2020	19.90	19.90	19.11	19.51
5053	NASDAQ	STRS	Mon, Aug 3, 2020	18.91	19.89	18.80	19.69
5052	NASDAQ	STRS	Fri, Jul 31, 2020	19.51	19.51	19.10	19.10
5051	NASDAQ	STRS	Thu, Jul 30, 2020	19.48	20.03	18.02	19.84
5050	NASDAQ	STRS	Wed, Jul 29, 2020	18.49	19.14	18.48	19.14
5049	NASDAQ	STRS	Tue, Jul 28, 2020	18.69	18.69	18.20	18.20
5048	NASDAQ	STRS	Mon, Jul 27, 2020	18.41	19.13	18.39	19.13
5047	NASDAQ	STRS	Fri, Jul 24, 2020	18.36	18.36	18.23	18.23
5046	NASDAQ	STRS	Thu, Jul 23, 2020	18.25	19.05	18.25	18.42
5045	NASDAQ	STRS	Wed, Jul 22, 2020	17.92	18.30	17.92	18.30
5044	NASDAQ	STRS	Tue, Jul 21, 2020	18.75	19.30	18.51	18.72
5043	NASDAQ	STRS	Mon, Jul 20, 2020	18.24	18.50	18.24	18.50
5042	NASDAQ	STRS	Fri, Jul 17, 2020	17.90	18.18	17.86	17.86
5041	NASDAQ	STRS	Thu, Jul 16, 2020	18.26	18.75	17.67	18.11
5040	NASDAQ	STRS	Wed, Jul 15, 2020	18.87	19.20	18.20	18.63
5039	NASDAQ	STRS	Tue, Jul 14, 2020	17.50	18.28	17.50	18.28
5038	NASDAQ	STRS	Mon, Jul 13, 2020	18.74	18.74	17.51	17.51
5037	NASDAQ	STRS	Fri, Jul 10, 2020	16.40	18.80	16.40	18.80
5036	NASDAQ	STRS	Thu, Jul 9, 2020	17.52	17.52	16.80	16.80
5035	NASDAQ	STRS	Wed, Jul 8, 2020	17.49	17.81	17.28	17.53
5034	NASDAQ	STRS	Tue, Jul 7, 2020	18.69	18.69	17.31	17.31
5033	NASDAQ	STRS	Mon, Jul 6, 2020	19.35	19.35	19.35	19.35
5032	NASDAQ	STRS	Thu, Jul 2, 2020	19.68	19.68	19.00	19.00
5031	NASDAQ	STRS	Wed, Jul 1, 2020	19.59	19.63	18.29	19.48
5030	NASDAQ	STRS	Tue, Jun 30, 2020	18.04	19.96	18.04	19.81
5029	NASDAQ	STRS	Mon, Jun 29, 2020	17.31	18.50	17.00	17.75
5028	NASDAQ	STRS	Fri, Jun 26, 2020	17.04	17.04	16.64	16.75
5027	NASDAQ	STRS	Thu, Jun 25, 2020	16.00	18.00	14.50	18.00
5026	NASDAQ	STRS	Wed, Jun 24, 2020	17.01	17.06	16.04	16.04
5025	NASDAQ	STRS	Tue, Jun 23, 2020	17.50	17.75	17.50	17.50
5024	NASDAQ	STRS	Mon, Jun 22, 2020	17.92	18.48	17.52	17.76
5023	NASDAQ	STRS	Fri, Jun 19, 2020	18.70	20.57	18.10	18.10
5022	NASDAQ	STRS	Thu, Jun 18, 2020	18.43	18.61	17.35	18.60
5021	NASDAQ	STRS	Wed, Jun 17, 2020	20.87	21.44	18.00	18.00
5020	NASDAQ	STRS	Tue, Jun 16, 2020	19.30	20.80	18.09	20.80
5019	NASDAQ	STRS	Mon, Jun 15, 2020	16.75	18.77	15.57	18.77
5018	NASDAQ	STRS	Fri, Jun 12, 2020	17.78	18.18	17.00	17.05
5017	NASDAQ	STRS	Thu, Jun 11, 2020	17.11	17.50	16.85	16.86
5016	NASDAQ	STRS	Wed, Jun 10, 2020	18.99	19.38	17.00	18.01
5015	NASDAQ	STRS	Tue, Jun 9, 2020	20.15	20.15	18.50	18.61
5014	NASDAQ	STRS	Mon, Jun 8, 2020	20.37	20.91	19.76	20.91
5013	NASDAQ	STRS	Fri, Jun 5, 2020	18.42	20.88	18.42	20.32
5012	NASDAQ	STRS	Thu, Jun 4, 2020	17.00	17.65	17.00	17.65
5011	NASDAQ	STRS	Wed, Jun 3, 2020	17.45	17.45	16.90	17.06
5010	NASDAQ	STRS	Tue, Jun 2, 2020	17.89	17.89	16.64	17.11
5009	NASDAQ	STRS	Mon, Jun 1, 2020	17.00	17.20	16.10	16.10
5008	NASDAQ	STRS	Fri, May 29, 2020	17.21	17.24	16.16	16.96
5007	NASDAQ	STRS	Thu, May 28, 2020	18.00	18.06	17.27	17.27
5006	NASDAQ	STRS	Wed, May 27, 2020	16.59	17.94	15.92	17.66
5005	NASDAQ	STRS	Tue, May 26, 2020	16.39	16.93	15.63	16.14
5004	NASDAQ	STRS	Fri, May 22, 2020	15.21	15.78	14.34	15.50
5003	NASDAQ	STRS	Thu, May 21, 2020	16.59	16.83	15.76	15.90
5002	NASDAQ	STRS	Wed, May 20, 2020	15.44	17.39	15.30	17.39
5001	NASDAQ	STRS	Tue, May 19, 2020	15.79	15.79	14.61	15.02
5000	NASDAQ	STRS	Mon, May 18, 2020	15.22	16.88	15.22	16.20
4999	NASDAQ	STRS	Fri, May 15, 2020	14.30	15.02	14.04	14.66
4998	NASDAQ	STRS	Thu, May 14, 2020	14.03	14.80	13.22	14.48
4997	NASDAQ	STRS	Wed, May 13, 2020	15.95	15.95	14.53	14.53
4996	NASDAQ	STRS	Tue, May 12, 2020	16.21	16.75	16.00	16.09
4995	NASDAQ	STRS	Mon, May 11, 2020	17.19	18.27	17.19	17.50
4994	NASDAQ	STRS	Fri, May 8, 2020	16.73	18.26	16.73	17.40
4993	NASDAQ	STRS	Thu, May 7, 2020	16.30	16.82	16.30	16.60
4992	NASDAQ	STRS	Wed, May 6, 2020	16.31	16.35	16.00	16.00
4991	NASDAQ	STRS	Tue, May 5, 2020	17.26	18.31	16.00	16.00
4990	NASDAQ	STRS	Mon, May 4, 2020	16.02	16.80	16.02	16.80
4989	NASDAQ	STRS	Fri, May 1, 2020	16.62	17.00	16.02	16.48
4988	NASDAQ	STRS	Thu, Apr 30, 2020	17.27	17.55	16.71	16.77
4987	NASDAQ	STRS	Wed, Apr 29, 2020	16.89	18.50	16.60	17.93
4986	NASDAQ	STRS	Tue, Apr 28, 2020	16.80	16.80	16.00	16.10
4985	NASDAQ	STRS	Mon, Apr 27, 2020	16.46	16.79	16.09	16.10
4984	NASDAQ	STRS	Fri, Apr 24, 2020	15.01	16.49	15.01	16.49
4983	NASDAQ	STRS	Thu, Apr 23, 2020	15.40	15.76	14.77	15.39
4982	NASDAQ	STRS	Wed, Apr 22, 2020	13.84	16.45	13.84	15.73
4981	NASDAQ	STRS	Tue, Apr 21, 2020	14.45	15.50	14.04	15.00
4980	NASDAQ	STRS	Mon, Apr 20, 2020	15.69	17.57	14.75	14.80
4979	NASDAQ	STRS	Fri, Apr 17, 2020	13.29	19.50	13.29	16.37
4978	NASDAQ	STRS	Thu, Apr 16, 2020	14.50	14.50	12.00	12.81
4977	NASDAQ	STRS	Wed, Apr 15, 2020	17.05	17.05	14.62	14.62
4976	NASDAQ	STRS	Tue, Apr 14, 2020	17.50	18.19	17.20	17.20
4975	NASDAQ	STRS	Mon, Apr 13, 2020	17.80	17.89	17.06	17.06
4974	NASDAQ	STRS	Thu, Apr 9, 2020	18.45	18.64	17.38	18.00
4973	NASDAQ	STRS	Wed, Apr 8, 2020	18.06	18.30	18.03	18.26
4972	NASDAQ	STRS	Tue, Apr 7, 2020	18.18	18.32	17.72	17.78
4971	NASDAQ	STRS	Mon, Apr 6, 2020	17.22	18.49	17.10	18.39
4970	NASDAQ	STRS	Fri, Apr 3, 2020	18.00	18.00	15.50	16.25
4969	NASDAQ	STRS	Thu, Apr 2, 2020	18.30	18.80	16.85	17.80
4968	NASDAQ	STRS	Wed, Apr 1, 2020	16.31	19.80	16.26	17.73
4967	NASDAQ	STRS	Tue, Mar 31, 2020	16.27	19.20	16.09	17.69
4966	NASDAQ	STRS	Mon, Mar 30, 2020	17.00	17.39	15.88	16.97
4965	NASDAQ	STRS	Fri, Mar 27, 2020	17.97	17.97	15.75	15.76
4964	NASDAQ	STRS	Thu, Mar 26, 2020	17.26	18.78	17.18	18.50
4963	NASDAQ	STRS	Wed, Mar 25, 2020	18.00	18.85	16.75	17.50
4962	NASDAQ	STRS	Tue, Mar 24, 2020	18.05	18.69	16.94	18.00
4961	NASDAQ	STRS	Mon, Mar 23, 2020	18.85	19.24	17.50	17.50
4960	NASDAQ	STRS	Fri, Mar 20, 2020	17.24	20.50	16.72	18.32
4959	NASDAQ	STRS	Thu, Mar 19, 2020	13.55	18.11	13.02	18.11
4958	NASDAQ	STRS	Wed, Mar 18, 2020	19.05	19.05	12.10	13.01
4957	NASDAQ	STRS	Tue, Mar 17, 2020	20.80	22.00	16.50	18.98
4956	NASDAQ	STRS	Mon, Mar 16, 2020	23.70	24.90	17.66	18.70
4955	NASDAQ	STRS	Fri, Mar 13, 2020	23.20	23.75	23.20	23.75
4954	NASDAQ	STRS	Thu, Mar 12, 2020	24.69	24.80	21.95	23.01
4953	NASDAQ	STRS	Wed, Mar 11, 2020	25.98	25.98	25.12	25.70
4952	NASDAQ	STRS	Tue, Mar 10, 2020	26.96	27.00	25.85	26.70
4951	NASDAQ	STRS	Mon, Mar 9, 2020	27.37	27.37	26.08	26.51
4950	NASDAQ	STRS	Fri, Mar 6, 2020	28.10	29.46	28.10	29.04
4949	NASDAQ	STRS	Thu, Mar 5, 2020	28.47	29.39	27.84	28.56
4948	NASDAQ	STRS	Wed, Mar 4, 2020	28.82	29.51	28.29	29.51
4947	NASDAQ	STRS	Tue, Mar 3, 2020	28.94	28.94	26.05	28.00
4946	NASDAQ	STRS	Mon, Mar 2, 2020	29.70	29.70	29.05	29.58
4945	NASDAQ	STRS	Fri, Feb 28, 2020	30.46	30.46	28.56	28.66
4944	NASDAQ	STRS	Thu, Feb 27, 2020	30.51	31.13	29.42	29.42
4943	NASDAQ	STRS	Wed, Feb 26, 2020	30.69	31.53	30.54	30.54
4942	NASDAQ	STRS	Tue, Feb 25, 2020	31.14	31.14	30.33	30.78
4941	NASDAQ	STRS	Mon, Feb 24, 2020	30.90	31.26	30.90	31.09
4940	NASDAQ	STRS	Fri, Feb 21, 2020	30.99	31.74	30.99	31.52
4939	NASDAQ	STRS	Thu, Feb 20, 2020	30.52	31.16	30.50	30.92
4938	NASDAQ	STRS	Wed, Feb 19, 2020	30.38	30.81	30.38	30.61
4937	NASDAQ	STRS	Tue, Feb 18, 2020	30.50	30.50	30.22	30.40
4936	NASDAQ	STRS	Fri, Feb 14, 2020	30.47	30.47	29.93	30.02
4935	NASDAQ	STRS	Thu, Feb 13, 2020	30.59	30.59	30.59	30.59
4934	NASDAQ	STRS	Wed, Feb 12, 2020	30.18	30.57	30.18	30.57
4933	NASDAQ	STRS	Tue, Feb 11, 2020	30.50	31.12	30.50	30.80
4932	NASDAQ	STRS	Mon, Feb 10, 2020	30.94	30.95	30.55	30.55
4931	NASDAQ	STRS	Fri, Feb 7, 2020	30.49	30.79	30.49	30.65
4930	NASDAQ	STRS	Thu, Feb 6, 2020	30.53	30.53	30.53	30.53
4929	NASDAQ	STRS	Wed, Feb 5, 2020	30.21	30.70	30.09	30.70
4928	NASDAQ	STRS	Tue, Feb 4, 2020	30.25	30.27	30.08	30.08
4927	NASDAQ	STRS	Mon, Feb 3, 2020	29.97	30.10	29.80	30.00
4926	NASDAQ	STRS	Fri, Jan 31, 2020	29.52	30.16	29.17	29.75
4925	NASDAQ	STRS	Thu, Jan 30, 2020	30.03	30.10	30.03	30.10
4924	NASDAQ	STRS	Wed, Jan 29, 2020	30.28	30.28	30.00	30.00
4923	NASDAQ	STRS	Tue, Jan 28, 2020	30.26	30.40	30.26	30.32
4922	NASDAQ	STRS	Mon, Jan 27, 2020	30.21	30.72	30.11	30.11
4921	NASDAQ	STRS	Fri, Jan 24, 2020	30.53	30.53	30.53	30.53
4920	NASDAQ	STRS	Thu, Jan 23, 2020	30.27	30.87	30.27	30.87
4919	NASDAQ	STRS	Wed, Jan 22, 2020	30.32	30.55	30.19	30.55
4918	NASDAQ	STRS	Tue, Jan 21, 2020	29.97	30.55	29.81	30.30
4917	NASDAQ	STRS	Fri, Jan 17, 2020	30.33	30.54	29.86	29.88
4916	NASDAQ	STRS	Thu, Jan 16, 2020	30.06	30.52	30.06	30.11
4915	NASDAQ	STRS	Wed, Jan 15, 2020	29.60	30.29	29.60	30.29
4914	NASDAQ	STRS	Tue, Jan 14, 2020	30.18	30.18	29.34	29.34
4913	NASDAQ	STRS	Mon, Jan 13, 2020	30.09	30.35	29.91	30.35
4912	NASDAQ	STRS	Fri, Jan 10, 2020	30.47	30.47	29.50	30.17
4911	NASDAQ	STRS	Thu, Jan 9, 2020	30.32	30.32	29.01	30.00
4910	NASDAQ	STRS	Wed, Jan 8, 2020	30.40	30.40	30.10	30.10
4909	NASDAQ	STRS	Tue, Jan 7, 2020	30.51	30.65	29.95	29.95
4908	NASDAQ	STRS	Mon, Jan 6, 2020	30.80	30.80	30.50	30.52
4907	NASDAQ	STRS	Fri, Jan 3, 2020	30.99	31.14	30.74	30.82
4906	NASDAQ	STRS	Thu, Jan 2, 2020	30.97	30.98	30.97	30.98
4905	NASDAQ	STRS	Tue, Dec 31, 2019	30.75	30.98	30.63	30.98
4904	NASDAQ	STRS	Mon, Dec 30, 2019	31.00	31.00	30.61	30.61
4903	NASDAQ	STRS	Fri, Dec 27, 2019	31.21	31.21	30.93	30.99
4902	NASDAQ	STRS	Thu, Dec 26, 2019	30.63	31.40	30.32	31.20
4901	NASDAQ	STRS	Tue, Dec 24, 2019	30.76	30.76	30.65	30.65
4900	NASDAQ	STRS	Mon, Dec 23, 2019	30.61	31.05	30.56	30.68
4899	NASDAQ	STRS	Fri, Dec 20, 2019	30.52	30.93	30.28	30.48
4898	NASDAQ	STRS	Thu, Dec 19, 2019	30.79	30.95	29.96	30.35
4897	NASDAQ	STRS	Wed, Dec 18, 2019	30.54	30.96	30.49	30.60
4896	NASDAQ	STRS	Tue, Dec 17, 2019	31.36	31.42	30.53	30.75
4895	NASDAQ	STRS	Mon, Dec 16, 2019	31.35	31.69	31.11	31.15
4894	NASDAQ	STRS	Fri, Dec 13, 2019	30.31	31.36	29.83	31.35
4893	NASDAQ	STRS	Thu, Dec 12, 2019	29.61	30.29	29.61	30.29
4892	NASDAQ	STRS	Wed, Dec 11, 2019	30.59	30.71	29.43	30.34
4891	NASDAQ	STRS	Tue, Dec 10, 2019	29.68	32.22	29.48	30.23
4890	NASDAQ	STRS	Mon, Dec 9, 2019	27.74	27.74	27.50	27.50
4889	NASDAQ	STRS	Fri, Dec 6, 2019	27.50	27.90	27.40	27.85
4888	NASDAQ	STRS	Thu, Dec 5, 2019	27.40	27.65	27.39	27.46
4887	NASDAQ	STRS	Wed, Dec 4, 2019	27.11	27.60	27.11	27.22
4886	NASDAQ	STRS	Tue, Dec 3, 2019	26.87	27.62	26.59	27.09
4885	NASDAQ	STRS	Mon, Dec 2, 2019	28.20	28.35	26.75	27.14
4884	NASDAQ	STRS	Fri, Nov 29, 2019	28.07	28.75	27.14	28.60
4883	NASDAQ	STRS	Wed, Nov 27, 2019	28.20	28.68	27.33	28.18
4882	NASDAQ	STRS	Tue, Nov 26, 2019	29.48	29.48	27.99	27.99
4881	NASDAQ	STRS	Mon, Nov 25, 2019	29.10	29.31	28.55	28.78
4880	NASDAQ	STRS	Fri, Nov 22, 2019	29.13	29.51	28.62	29.03
4879	NASDAQ	STRS	Thu, Nov 21, 2019	28.84	29.40	28.55	28.97
4878	NASDAQ	STRS	Wed, Nov 20, 2019	29.05	30.50	28.46	28.75
4877	NASDAQ	STRS	Tue, Nov 19, 2019	28.28	29.37	28.02	29.20
4876	NASDAQ	STRS	Mon, Nov 18, 2019	27.70	28.43	27.42	28.40
4875	NASDAQ	STRS	Fri, Nov 15, 2019	27.91	28.30	27.53	27.70
4874	NASDAQ	STRS	Thu, Nov 14, 2019	27.85	28.40	27.53	27.60
4873	NASDAQ	STRS	Wed, Nov 13, 2019	27.71	28.31	27.37	27.65
4872	NASDAQ	STRS	Tue, Nov 12, 2019	28.80	28.80	27.26	27.63
4871	NASDAQ	STRS	Mon, Nov 11, 2019	27.98	27.98	27.37	27.96
4870	NASDAQ	STRS	Fri, Nov 8, 2019	27.79	28.00	27.00	27.30
4869	NASDAQ	STRS	Thu, Nov 7, 2019	28.15	28.15	27.33	27.33
4868	NASDAQ	STRS	Wed, Nov 6, 2019	28.19	28.19	27.66	27.66
4867	NASDAQ	STRS	Tue, Nov 5, 2019	28.60	28.78	27.73	28.06
4866	NASDAQ	STRS	Mon, Nov 4, 2019	28.30	28.63	28.01	28.63
4865	NASDAQ	STRS	Fri, Nov 1, 2019	27.38	28.34	27.38	28.34
4864	NASDAQ	STRS	Thu, Oct 31, 2019	27.32	27.84	27.32	27.58
4863	NASDAQ	STRS	Wed, Oct 30, 2019	28.30	28.30	27.80	27.80
4862	NASDAQ	STRS	Tue, Oct 29, 2019	27.70	27.85	27.48	27.85
4861	NASDAQ	STRS	Mon, Oct 28, 2019	28.58	28.58	27.57	27.57
4860	NASDAQ	STRS	Fri, Oct 25, 2019	28.00	28.00	27.40	27.40
4859	NASDAQ	STRS	Thu, Oct 24, 2019	27.90	28.07	27.21	27.61
4858	NASDAQ	STRS	Wed, Oct 23, 2019	27.60	28.00	27.25	27.30
4857	NASDAQ	STRS	Tue, Oct 22, 2019	27.64	27.87	27.50	27.52
4856	NASDAQ	STRS	Mon, Oct 21, 2019	27.85	28.32	27.72	27.72
4855	NASDAQ	STRS	Fri, Oct 18, 2019	27.82	27.82	27.30	27.41
4854	NASDAQ	STRS	Thu, Oct 17, 2019	28.32	28.81	27.50	27.90
4853	NASDAQ	STRS	Wed, Oct 16, 2019	28.62	28.98	27.45	28.30
4852	NASDAQ	STRS	Tue, Oct 15, 2019	28.50	29.12	28.12	28.70
4851	NASDAQ	STRS	Mon, Oct 14, 2019	28.76	28.76	28.17	28.17
4850	NASDAQ	STRS	Fri, Oct 11, 2019	28.85	29.56	28.54	29.05
4849	NASDAQ	STRS	Thu, Oct 10, 2019	28.79	28.92	28.52	28.70
4848	NASDAQ	STRS	Wed, Oct 9, 2019	28.70	29.56	28.61	28.61
4847	NASDAQ	STRS	Tue, Oct 8, 2019	28.99	28.99	28.65	28.65
4846	NASDAQ	STRS	Mon, Oct 7, 2019	28.70	29.07	28.70	28.71
4845	NASDAQ	STRS	Fri, Oct 4, 2019	28.65	28.70	28.30	28.70
4844	NASDAQ	STRS	Thu, Oct 3, 2019	28.49	28.49	28.31	28.33
4843	NASDAQ	STRS	Wed, Oct 2, 2019	28.75	28.75	27.82	28.25
4842	NASDAQ	STRS	Tue, Oct 1, 2019	29.63	30.58	29.01	29.01
4841	NASDAQ	STRS	Mon, Sep 30, 2019	29.57	29.95	29.04	29.37
4840	NASDAQ	STRS	Fri, Sep 27, 2019	29.76	30.09	29.15	29.15
4839	NASDAQ	STRS	Thu, Sep 26, 2019	29.69	30.28	29.69	29.72
4838	NASDAQ	STRS	Wed, Sep 25, 2019	29.15	30.17	29.15	29.50
4837	NASDAQ	STRS	Tue, Sep 24, 2019	28.30	29.18	27.81	29.05
4836	NASDAQ	STRS	Mon, Sep 23, 2019	28.20	28.31	27.54	28.27
4835	NASDAQ	STRS	Fri, Sep 20, 2019	26.47	28.50	25.51	28.49
4834	NASDAQ	STRS	Thu, Sep 19, 2019	25.80	26.62	25.69	26.60
4833	NASDAQ	STRS	Wed, Sep 18, 2019	25.32	26.04	25.30	25.97
4832	NASDAQ	STRS	Tue, Sep 17, 2019	25.90	25.95	25.50	25.52
4831	NASDAQ	STRS	Mon, Sep 16, 2019	26.30	26.69	25.78	26.02
4830	NASDAQ	STRS	Fri, Sep 13, 2019	26.22	26.72	26.02	26.29
4829	NASDAQ	STRS	Thu, Sep 12, 2019	26.58	27.00	25.92	26.38
4828	NASDAQ	STRS	Wed, Sep 11, 2019	26.30	27.02	26.01	26.72
4827	NASDAQ	STRS	Tue, Sep 10, 2019	26.29	27.51	25.70	26.26
4826	NASDAQ	STRS	Mon, Sep 9, 2019	26.60	26.70	25.53	26.00
4825	NASDAQ	STRS	Fri, Sep 6, 2019	26.74	26.74	25.75	26.11
4824	NASDAQ	STRS	Thu, Sep 5, 2019	27.21	27.69	26.38	26.39
4823	NASDAQ	STRS	Wed, Sep 4, 2019	26.81	26.81	26.50	26.61
4822	NASDAQ	STRS	Tue, Sep 3, 2019	26.31	26.40	26.05	26.31
4821	NASDAQ	STRS	Fri, Aug 30, 2019	25.80	26.30	25.40	26.30
4820	NASDAQ	STRS	Thu, Aug 29, 2019	25.86	26.21	25.50	25.60
4819	NASDAQ	STRS	Wed, Aug 28, 2019	24.80	26.36	24.80	25.40
4818	NASDAQ	STRS	Tue, Aug 27, 2019	25.22	25.60	24.61	24.72
4817	NASDAQ	STRS	Mon, Aug 26, 2019	25.61	25.66	25.18	25.58
4816	NASDAQ	STRS	Fri, Aug 23, 2019	26.25	26.26	25.01	25.21
4815	NASDAQ	STRS	Thu, Aug 22, 2019	26.62	26.62	25.63	25.74
4814	NASDAQ	STRS	Wed, Aug 21, 2019	26.36	26.91	26.14	26.22
4813	NASDAQ	STRS	Tue, Aug 20, 2019	26.45	26.45	26.13	26.32
4812	NASDAQ	STRS	Mon, Aug 19, 2019	26.35	26.75	26.05	26.73
4811	NASDAQ	STRS	Fri, Aug 16, 2019	26.04	26.83	26.04	26.60
4810	NASDAQ	STRS	Thu, Aug 15, 2019	25.91	26.50	25.87	26.10
4809	NASDAQ	STRS	Wed, Aug 14, 2019	26.73	26.77	25.52	25.83
4808	NASDAQ	STRS	Tue, Aug 13, 2019	25.35	27.00	25.35	26.77
4807	NASDAQ	STRS	Mon, Aug 12, 2019	25.00	27.00	25.00	26.25
4806	NASDAQ	STRS	Fri, Aug 9, 2019	27.00	27.49	25.62	25.93
4805	NASDAQ	STRS	Thu, Aug 8, 2019	26.68	26.84	26.00	26.04
4804	NASDAQ	STRS	Wed, Aug 7, 2019	24.50	27.08	24.50	26.05
4803	NASDAQ	STRS	Tue, Aug 6, 2019	26.49	26.79	26.49	26.60
4802	NASDAQ	STRS	Mon, Aug 5, 2019	26.50	26.52	24.44	26.24
4801	NASDAQ	STRS	Fri, Aug 2, 2019	27.23	27.23	26.51	26.51
4800	NASDAQ	STRS	Thu, Aug 1, 2019	27.94	28.47	27.33	27.33
4799	NASDAQ	STRS	Wed, Jul 31, 2019	28.10	28.95	27.78	28.22
4798	NASDAQ	STRS	Tue, Jul 30, 2019	27.95	28.36	27.57	27.57
4797	NASDAQ	STRS	Mon, Jul 29, 2019	29.07	29.07	27.69	27.69
4796	NASDAQ	STRS	Fri, Jul 26, 2019	27.48	28.85	27.48	28.13
4795	NASDAQ	STRS	Thu, Jul 25, 2019	27.71	27.71	27.20	27.39
4794	NASDAQ	STRS	Wed, Jul 24, 2019	27.90	28.63	27.47	27.60
4793	NASDAQ	STRS	Tue, Jul 23, 2019	29.01	29.01	27.08	28.10
4792	NASDAQ	STRS	Mon, Jul 22, 2019	28.85	29.20	28.49	28.80
4791	NASDAQ	STRS	Fri, Jul 19, 2019	28.65	29.30	28.65	28.70
4790	NASDAQ	STRS	Thu, Jul 18, 2019	28.74	28.88	28.74	28.88
4789	NASDAQ	STRS	Wed, Jul 17, 2019	28.85	29.21	28.70	28.70
4788	NASDAQ	STRS	Tue, Jul 16, 2019	28.66	28.90	28.66	28.90
4787	NASDAQ	STRS	Mon, Jul 15, 2019	29.49	29.49	28.30	28.30
4786	NASDAQ	STRS	Fri, Jul 12, 2019	29.40	29.40	28.20	28.20
4785	NASDAQ	STRS	Thu, Jul 11, 2019	31.09	31.09	27.94	28.48
4784	NASDAQ	STRS	Wed, Jul 10, 2019	29.11	29.12	28.06	28.41
4783	NASDAQ	STRS	Tue, Jul 9, 2019	29.18	29.61	28.22	29.02
4782	NASDAQ	STRS	Mon, Jul 8, 2019	29.65	29.65	28.63	29.30
4781	NASDAQ	STRS	Fri, Jul 5, 2019	28.35	30.16	28.26	29.86
4780	NASDAQ	STRS	Wed, Jul 3, 2019	28.46	28.66	27.85	28.66
4779	NASDAQ	STRS	Tue, Jul 2, 2019	30.32	30.32	28.00	28.47
4778	NASDAQ	STRS	Mon, Jul 1, 2019	32.62	32.62	30.06	30.06
4777	NASDAQ	STRS	Fri, Jun 28, 2019	28.66	33.40	28.66	32.43
4776	NASDAQ	STRS	Thu, Jun 27, 2019	26.70	28.64	26.70	28.64
4775	NASDAQ	STRS	Wed, Jun 26, 2019	27.49	27.49	26.84	26.84
4774	NASDAQ	STRS	Tue, Jun 25, 2019	27.25	27.34	26.62	27.05
4773	NASDAQ	STRS	Mon, Jun 24, 2019	27.07	27.47	26.67	26.91
4772	NASDAQ	STRS	Fri, Jun 21, 2019	26.86	27.18	26.73	27.18
4771	NASDAQ	STRS	Thu, Jun 20, 2019	27.50	27.50	26.78	27.05
4770	NASDAQ	STRS	Wed, Jun 19, 2019	27.48	27.48	27.06	27.06
4769	NASDAQ	STRS	Tue, Jun 18, 2019	26.96	27.50	26.96	27.38
4768	NASDAQ	STRS	Mon, Jun 17, 2019	26.70	27.00	26.62	27.00
4767	NASDAQ	STRS	Fri, Jun 14, 2019	27.00	27.23	26.75	26.75
4766	NASDAQ	STRS	Thu, Jun 13, 2019	26.74	27.19	26.74	27.15
4765	NASDAQ	STRS	Wed, Jun 12, 2019	26.84	26.94	26.37	26.80
4764	NASDAQ	STRS	Tue, Jun 11, 2019	26.45	27.02	26.10	26.31
4763	NASDAQ	STRS	Mon, Jun 10, 2019	26.75	27.14	26.15	26.30
4762	NASDAQ	STRS	Fri, Jun 7, 2019	26.83	27.56	26.60	26.64
4761	NASDAQ	STRS	Thu, Jun 6, 2019	28.46	29.74	26.90	26.90
4760	NASDAQ	STRS	Wed, Jun 5, 2019	29.47	29.69	28.50	28.50
4759	NASDAQ	STRS	Tue, Jun 4, 2019	28.00	29.80	27.58	28.80
4758	NASDAQ	STRS	Mon, Jun 3, 2019	28.25	28.84	27.16	27.76
4757	NASDAQ	STRS	Fri, May 31, 2019	28.56	28.62	27.21	28.10
4756	NASDAQ	STRS	Thu, May 30, 2019	29.90	29.90	28.29	28.85
4755	NASDAQ	STRS	Wed, May 29, 2019	28.54	29.02	28.13	29.02
4754	NASDAQ	STRS	Tue, May 28, 2019	28.75	28.98	28.50	28.63
4753	NASDAQ	STRS	Fri, May 24, 2019	27.65	28.28	27.50	28.28
4752	NASDAQ	STRS	Thu, May 23, 2019	27.48	28.80	27.11	27.68
4751	NASDAQ	STRS	Wed, May 22, 2019	27.36	27.45	27.08	27.36
4750	NASDAQ	STRS	Tue, May 21, 2019	27.49	27.50	26.91	27.38
4749	NASDAQ	STRS	Mon, May 20, 2019	27.17	27.17	26.65	27.06
4748	NASDAQ	STRS	Fri, May 17, 2019	26.54	27.29	26.50	26.50
4747	NASDAQ	STRS	Thu, May 16, 2019	26.72	26.80	26.55	26.55
4746	NASDAQ	STRS	Wed, May 15, 2019	27.07	27.26	26.78	27.00
4745	NASDAQ	STRS	Tue, May 14, 2019	27.35	27.35	26.93	27.26
4744	NASDAQ	STRS	Mon, May 13, 2019	26.58	26.83	26.25	26.40
4743	NASDAQ	STRS	Fri, May 10, 2019	27.00	27.00	26.25	27.00
4742	NASDAQ	STRS	Thu, May 9, 2019	25.53	25.78	25.50	25.50
4741	NASDAQ	STRS	Wed, May 8, 2019	25.78	26.25	25.70	25.70
4740	NASDAQ	STRS	Tue, May 7, 2019	26.00	26.10	25.55	25.55
4739	NASDAQ	STRS	Mon, May 6, 2019	26.90	26.90	26.26	26.26
4738	NASDAQ	STRS	Fri, May 3, 2019	26.99	26.99	26.95	26.95
4737	NASDAQ	STRS	Thu, May 2, 2019	25.51	26.93	25.51	26.84
4736	NASDAQ	STRS	Wed, May 1, 2019	26.90	26.90	26.56	26.56
4735	NASDAQ	STRS	Tue, Apr 30, 2019	26.82	27.25	26.55	26.78
4734	NASDAQ	STRS	Mon, Apr 29, 2019	26.93	27.00	26.40	26.60
4733	NASDAQ	STRS	Fri, Apr 26, 2019	26.85	27.00	26.40	26.54
4732	NASDAQ	STRS	Thu, Apr 25, 2019	26.40	27.86	26.40	26.52
4731	NASDAQ	STRS	Wed, Apr 24, 2019	26.30	26.68	25.75	26.31
4730	NASDAQ	STRS	Tue, Apr 23, 2019	26.38	26.58	26.16	26.44
4729	NASDAQ	STRS	Mon, Apr 22, 2019	26.15	26.32	26.00	26.16
4728	NASDAQ	STRS	Thu, Apr 18, 2019	25.70	26.14	25.70	25.85
4727	NASDAQ	STRS	Wed, Apr 17, 2019	25.50	25.95	25.50	25.55
4726	NASDAQ	STRS	Tue, Apr 16, 2019	25.97	26.38	25.75	25.75
4725	NASDAQ	STRS	Mon, Apr 15, 2019	26.50	26.50	25.58	25.58
4724	NASDAQ	STRS	Fri, Apr 12, 2019	26.32	26.50	25.54	25.90
4723	NASDAQ	STRS	Thu, Apr 11, 2019	25.89	26.67	25.89	26.48
4722	NASDAQ	STRS	Wed, Apr 10, 2019	25.84	26.10	25.27	25.89
4721	NASDAQ	STRS	Tue, Apr 9, 2019	25.32	26.00	25.25	25.57
4720	NASDAQ	STRS	Mon, Apr 8, 2019	26.52	26.52	25.21	25.30
4719	NASDAQ	STRS	Fri, Apr 5, 2019	25.94	25.97	25.30	25.55
4718	NASDAQ	STRS	Thu, Apr 4, 2019	25.00	26.00	25.00	25.88
4717	NASDAQ	STRS	Wed, Apr 3, 2019	25.44	26.70	25.00	25.55
4716	NASDAQ	STRS	Tue, Apr 2, 2019	26.00	26.43	25.31	25.48
4715	NASDAQ	STRS	Mon, Apr 1, 2019	26.76	26.79	26.57	26.79
4714	NASDAQ	STRS	Fri, Mar 29, 2019	27.64	27.64	26.41	26.41
4713	NASDAQ	STRS	Thu, Mar 28, 2019	26.72	26.72	26.72	26.72
4712	NASDAQ	STRS	Wed, Mar 27, 2019	26.37	27.11	25.27	26.40
4711	NASDAQ	STRS	Tue, Mar 26, 2019	26.35	26.35	26.35	26.35
4710	NASDAQ	STRS	Mon, Mar 25, 2019	25.11	26.69	25.11	25.50
4709	NASDAQ	STRS	Fri, Mar 22, 2019	25.42	25.50	25.00	25.10
4708	NASDAQ	STRS	Thu, Mar 21, 2019	24.75	25.70	24.75	25.36
4707	NASDAQ	STRS	Wed, Mar 20, 2019	24.14	25.68	24.14	25.38
4706	NASDAQ	STRS	Tue, Mar 19, 2019	24.40	24.40	24.40	24.40
4705	NASDAQ	STRS	Mon, Mar 18, 2019	23.14	24.90	23.14	24.30
4704	NASDAQ	STRS	Fri, Mar 15, 2019	23.38	23.93	23.00	23.00
4703	NASDAQ	STRS	Thu, Mar 14, 2019	23.27	23.50	23.11	23.47
4702	NASDAQ	STRS	Wed, Mar 13, 2019	23.24	23.33	23.06	23.06
4701	NASDAQ	STRS	Tue, Mar 12, 2019	23.66	23.66	23.24	23.24
4700	NASDAQ	STRS	Mon, Mar 11, 2019	23.40	23.64	23.40	23.60
4699	NASDAQ	STRS	Fri, Mar 8, 2019	23.40	24.00	23.30	23.30
4698	NASDAQ	STRS	Thu, Mar 7, 2019	23.91	23.95	22.80	23.12
4697	NASDAQ	STRS	Wed, Mar 6, 2019	24.50	24.51	24.00	24.00
4696	NASDAQ	STRS	Tue, Mar 5, 2019	24.89	25.66	24.00	24.56
4695	NASDAQ	STRS	Mon, Mar 4, 2019	24.80	24.80	24.40	24.40
4694	NASDAQ	STRS	Fri, Mar 1, 2019	24.76	24.76	24.64	24.64
4693	NASDAQ	STRS	Thu, Feb 28, 2019	24.00	24.60	24.00	24.30
4692	NASDAQ	STRS	Wed, Feb 27, 2019	25.19	25.19	24.66	24.80
4691	NASDAQ	STRS	Tue, Feb 26, 2019	24.94	25.47	24.78	25.10
4690	NASDAQ	STRS	Mon, Feb 25, 2019	26.47	26.82	24.94	24.94
4689	NASDAQ	STRS	Fri, Feb 22, 2019	26.88	26.88	25.03	25.40
4688	NASDAQ	STRS	Thu, Feb 21, 2019	25.83	26.55	25.22	25.22
4687	NASDAQ	STRS	Wed, Feb 20, 2019	27.75	28.13	26.11	26.11
4686	NASDAQ	STRS	Tue, Feb 19, 2019	27.36	28.00	27.10	27.90
4685	NASDAQ	STRS	Fri, Feb 15, 2019	26.61	27.95	26.50	27.34
4684	NASDAQ	STRS	Thu, Feb 14, 2019	25.99	27.32	25.99	26.40
4683	NASDAQ	STRS	Wed, Feb 13, 2019	26.45	27.40	25.55	26.00
4682	NASDAQ	STRS	Tue, Feb 12, 2019	24.35	25.75	24.27	25.09
4681	NASDAQ	STRS	Mon, Feb 11, 2019	23.92	23.92	23.15	23.86
4680	NASDAQ	STRS	Fri, Feb 8, 2019	23.51	24.24	23.39	23.62
4679	NASDAQ	STRS	Thu, Feb 7, 2019	24.25	24.29	23.62	23.86
4678	NASDAQ	STRS	Wed, Feb 6, 2019	23.72	23.72	23.72	23.72
4677	NASDAQ	STRS	Tue, Feb 5, 2019	23.75	24.38	23.63	23.96
4676	NASDAQ	STRS	Mon, Feb 4, 2019	24.30	24.50	24.00	24.00
4675	NASDAQ	STRS	Fri, Feb 1, 2019	23.64	24.15	23.53	23.90
4674	NASDAQ	STRS	Thu, Jan 31, 2019	23.80	24.32	23.70	23.70
4673	NASDAQ	STRS	Wed, Jan 30, 2019	23.57	23.80	23.57	23.80
4672	NASDAQ	STRS	Tue, Jan 29, 2019	23.77	23.89	23.07	23.61
4671	NASDAQ	STRS	Mon, Jan 28, 2019	24.40	25.00	23.62	23.74
4670	NASDAQ	STRS	Fri, Jan 25, 2019	24.50	24.50	24.50	24.50
4669	NASDAQ	STRS	Thu, Jan 24, 2019	24.40	25.46	23.90	24.50
4668	NASDAQ	STRS	Wed, Jan 23, 2019	24.77	25.04	23.82	24.46
4667	NASDAQ	STRS	Tue, Jan 22, 2019	25.34	26.18	24.14	24.32
4666	NASDAQ	STRS	Fri, Jan 18, 2019	25.71	25.84	25.27	25.27
4665	NASDAQ	STRS	Thu, Jan 17, 2019	26.00	26.26	25.60	25.60
4664	NASDAQ	STRS	Wed, Jan 16, 2019	24.82	24.87	24.82	24.87
4663	NASDAQ	STRS	Tue, Jan 15, 2019	24.44	24.44	24.44	24.44
4662	NASDAQ	STRS	Mon, Jan 14, 2019	24.05	24.11	24.02	24.11
4661	NASDAQ	STRS	Fri, Jan 11, 2019	24.15	24.35	24.15	24.35
4660	NASDAQ	STRS	Thu, Jan 10, 2019	24.73	25.24	24.48	24.48
4659	NASDAQ	STRS	Wed, Jan 9, 2019	24.54	24.54	24.54	24.54
4658	NASDAQ	STRS	Tue, Jan 8, 2019	25.30	25.30	23.30	24.35
4657	NASDAQ	STRS	Mon, Jan 7, 2019	25.80	25.80	25.17	25.17
4656	NASDAQ	STRS	Fri, Jan 4, 2019	24.85	25.66	24.11	24.76
4655	NASDAQ	STRS	Thu, Jan 3, 2019	24.02	24.02	24.02	24.02
4654	NASDAQ	STRS	Wed, Jan 2, 2019	24.93	24.93	24.93	24.93
4653	NASDAQ	STRS	Mon, Dec 31, 2018	24.75	25.08	23.98	23.98
4652	NASDAQ	STRS	Fri, Dec 28, 2018	23.00	24.50	22.26	24.50
4651	NASDAQ	STRS	Thu, Dec 27, 2018	22.78	23.11	22.01	22.50
4650	NASDAQ	STRS	Wed, Dec 26, 2018	23.35	23.35	22.12	22.53
4649	NASDAQ	STRS	Mon, Dec 24, 2018	23.00	23.10	23.00	23.10
4648	NASDAQ	STRS	Fri, Dec 21, 2018	24.00	24.38	23.56	23.74
4647	NASDAQ	STRS	Thu, Dec 20, 2018	24.20	24.56	24.10	24.10
4646	NASDAQ	STRS	Wed, Dec 19, 2018	24.15	24.56	24.15	24.16
4645	NASDAQ	STRS	Tue, Dec 18, 2018	26.02	26.41	24.13	24.13
4644	NASDAQ	STRS	Mon, Dec 17, 2018	26.85	26.90	25.05	25.05
4643	NASDAQ	STRS	Fri, Dec 14, 2018	26.89	27.02	26.89	27.02
4642	NASDAQ	STRS	Thu, Dec 13, 2018	26.75	27.82	26.50	26.85
4641	NASDAQ	STRS	Wed, Dec 12, 2018	26.25	26.43	26.00	26.12
4640	NASDAQ	STRS	Tue, Dec 11, 2018	26.71	26.71	25.50	25.50
4639	NASDAQ	STRS	Mon, Dec 10, 2018	26.49	26.49	26.49	26.49
4638	NASDAQ	STRS	Fri, Dec 7, 2018	27.95	27.95	25.94	25.95
4637	NASDAQ	STRS	Thu, Dec 6, 2018	26.09	26.17	26.00	26.17
4636	NASDAQ	STRS	Tue, Dec 4, 2018	27.30	27.30	26.21	26.21
4635	NASDAQ	STRS	Mon, Dec 3, 2018	27.40	27.70	27.01	27.49
4634	NASDAQ	STRS	Fri, Nov 30, 2018	27.28	28.10	27.11	27.16
4633	NASDAQ	STRS	Thu, Nov 29, 2018	27.21	28.58	27.16	27.61
4632	NASDAQ	STRS	Wed, Nov 28, 2018	27.30	27.86	27.25	27.25
4631	NASDAQ	STRS	Tue, Nov 27, 2018	28.36	28.36	27.02	27.46
4630	NASDAQ	STRS	Mon, Nov 26, 2018	28.51	28.88	27.65	28.34
4629	NASDAQ	STRS	Fri, Nov 23, 2018	26.77	28.47	26.77	28.20
4628	NASDAQ	STRS	Wed, Nov 21, 2018	27.40	27.40	26.76	27.21
4627	NASDAQ	STRS	Tue, Nov 20, 2018	26.87	26.87	26.64	26.64
4626	NASDAQ	STRS	Mon, Nov 19, 2018	27.28	27.39	26.00	26.39
4625	NASDAQ	STRS	Fri, Nov 16, 2018	27.55	27.61	26.50	27.00
4624	NASDAQ	STRS	Thu, Nov 15, 2018	26.50	27.87	26.50	27.70
4623	NASDAQ	STRS	Wed, Nov 14, 2018	27.30	27.35	26.25	26.50
4622	NASDAQ	STRS	Tue, Nov 13, 2018	27.38	28.75	27.02	27.30
4621	NASDAQ	STRS	Mon, Nov 12, 2018	28.21	28.21	26.79	26.79
4620	NASDAQ	STRS	Fri, Nov 9, 2018	29.15	29.50	28.15	28.29
4619	NASDAQ	STRS	Thu, Nov 8, 2018	29.27	30.01	29.00	29.22
4618	NASDAQ	STRS	Wed, Nov 7, 2018	29.19	30.00	28.87	29.89
4617	NASDAQ	STRS	Tue, Nov 6, 2018	29.43	29.43	29.00	29.24
4616	NASDAQ	STRS	Mon, Nov 5, 2018	30.08	30.08	29.15	29.15
4615	NASDAQ	STRS	Fri, Nov 2, 2018	30.00	30.00	29.52	29.52
4614	NASDAQ	STRS	Thu, Nov 1, 2018	29.20	29.95	29.20	29.95
4613	NASDAQ	STRS	Wed, Oct 31, 2018	29.32	29.63	28.78	28.85
4612	NASDAQ	STRS	Tue, Oct 30, 2018	28.93	29.60	28.58	29.19
4611	NASDAQ	STRS	Mon, Oct 29, 2018	29.61	30.72	28.21	28.94
4610	NASDAQ	STRS	Fri, Oct 26, 2018	31.80	31.80	29.10	29.40
4609	NASDAQ	STRS	Thu, Oct 25, 2018	28.45	29.85	28.45	29.00
4608	NASDAQ	STRS	Wed, Oct 24, 2018	28.80	29.30	28.22	28.30
4607	NASDAQ	STRS	Tue, Oct 23, 2018	28.22	29.60	28.22	28.65
4606	NASDAQ	STRS	Mon, Oct 22, 2018	29.00	29.41	28.22	29.11
4605	NASDAQ	STRS	Fri, Oct 19, 2018	28.43	29.10	28.40	28.40
4604	NASDAQ	STRS	Thu, Oct 18, 2018	29.63	29.80	28.40	28.66
4603	NASDAQ	STRS	Wed, Oct 17, 2018	29.61	30.08	29.10	29.55
4602	NASDAQ	STRS	Tue, Oct 16, 2018	29.00	29.99	29.00	29.88
4601	NASDAQ	STRS	Mon, Oct 15, 2018	29.16	29.56	28.52	28.70
4600	NASDAQ	STRS	Fri, Oct 12, 2018	29.80	29.80	28.91	29.04
4599	NASDAQ	STRS	Thu, Oct 11, 2018	29.77	30.40	28.89	28.89
4598	NASDAQ	STRS	Wed, Oct 10, 2018	30.70	32.35	29.62	29.66
4597	NASDAQ	STRS	Tue, Oct 9, 2018	30.31	30.58	29.76	29.82
4596	NASDAQ	STRS	Mon, Oct 8, 2018	30.50	30.80	30.22	30.22
4595	NASDAQ	STRS	Fri, Oct 5, 2018	30.21	30.50	29.75	29.91
4594	NASDAQ	STRS	Thu, Oct 4, 2018	30.34	31.05	29.53	29.72
4593	NASDAQ	STRS	Wed, Oct 3, 2018	31.04	31.50	30.39	30.64
4592	NASDAQ	STRS	Tue, Oct 2, 2018	30.72	31.00	29.83	30.70
4591	NASDAQ	STRS	Mon, Oct 1, 2018	30.54	32.85	29.94	30.98
4590	NASDAQ	STRS	Fri, Sep 28, 2018	30.50	30.60	30.05	30.60
4589	NASDAQ	STRS	Thu, Sep 27, 2018	31.00	31.25	30.30	30.40
4588	NASDAQ	STRS	Wed, Sep 26, 2018	31.10	31.10	30.38	30.65
4587	NASDAQ	STRS	Tue, Sep 25, 2018	31.35	31.95	30.60	31.10
4586	NASDAQ	STRS	Mon, Sep 24, 2018	31.85	32.50	30.50	30.95
4585	NASDAQ	STRS	Fri, Sep 21, 2018	32.85	33.95	31.65	31.65
4584	NASDAQ	STRS	Thu, Sep 20, 2018	32.13	33.10	32.13	32.95
4583	NASDAQ	STRS	Wed, Sep 19, 2018	32.20	32.70	31.90	32.50
4582	NASDAQ	STRS	Tue, Sep 18, 2018	31.03	32.50	31.03	32.10
4581	NASDAQ	STRS	Mon, Sep 17, 2018	31.20	32.70	31.20	32.35
4580	NASDAQ	STRS	Fri, Sep 14, 2018	32.45	32.50	31.55	31.70
4579	NASDAQ	STRS	Thu, Sep 13, 2018	32.25	32.40	31.70	31.95
4578	NASDAQ	STRS	Wed, Sep 12, 2018	33.00	33.00	32.00	32.25
4577	NASDAQ	STRS	Tue, Sep 11, 2018	30.50	33.80	30.50	32.95
4576	NASDAQ	STRS	Mon, Sep 10, 2018	30.00	30.70	29.57	30.70
4575	NASDAQ	STRS	Fri, Sep 7, 2018	29.55	30.00	29.55	30.00
4574	NASDAQ	STRS	Thu, Sep 6, 2018	30.00	30.00	29.35	29.35
4573	NASDAQ	STRS	Wed, Sep 5, 2018	30.00	30.00	29.50	29.70
4572	NASDAQ	STRS	Tue, Sep 4, 2018	30.25	30.30	29.20	29.50
4571	NASDAQ	STRS	Fri, Aug 31, 2018	30.00	30.40	29.80	30.40
4570	NASDAQ	STRS	Thu, Aug 30, 2018	29.95	30.20	29.65	29.65
4569	NASDAQ	STRS	Wed, Aug 29, 2018	29.85	30.10	29.65	29.95
4568	NASDAQ	STRS	Tue, Aug 28, 2018	30.00	30.00	29.30	29.35
4567	NASDAQ	STRS	Mon, Aug 27, 2018	30.40	30.40	29.55	29.55
4566	NASDAQ	STRS	Fri, Aug 24, 2018	29.55	30.00	29.55	29.90
4565	NASDAQ	STRS	Thu, Aug 23, 2018	29.90	29.90	29.90	29.90
4564	NASDAQ	STRS	Wed, Aug 22, 2018	29.80	29.80	29.30	29.70
4563	NASDAQ	STRS	Tue, Aug 21, 2018	30.00	30.10	29.10	29.40
4562	NASDAQ	STRS	Mon, Aug 20, 2018	29.80	30.30	29.15	29.50
4561	NASDAQ	STRS	Fri, Aug 17, 2018	30.15	30.15	29.55	29.65
4560	NASDAQ	STRS	Thu, Aug 16, 2018	30.30	30.75	30.05	30.35
4559	NASDAQ	STRS	Wed, Aug 15, 2018	29.80	30.25	29.80	30.00
4558	NASDAQ	STRS	Tue, Aug 14, 2018	30.10	30.20	29.90	30.10
4557	NASDAQ	STRS	Mon, Aug 13, 2018	30.10	30.10	29.65	29.65
4556	NASDAQ	STRS	Fri, Aug 10, 2018	30.20	30.20	29.85	30.15
4555	NASDAQ	STRS	Thu, Aug 9, 2018	30.15	30.15	30.00	30.10
4554	NASDAQ	STRS	Wed, Aug 8, 2018	29.95	30.00	29.85	29.90
4553	NASDAQ	STRS	Tue, Aug 7, 2018	29.55	30.15	29.55	29.90
4552	NASDAQ	STRS	Mon, Aug 6, 2018	29.50	30.10	29.50	29.70
4551	NASDAQ	STRS	Fri, Aug 3, 2018	30.00	30.50	29.60	29.60
4550	NASDAQ	STRS	Thu, Aug 2, 2018	30.00	30.20	30.00	30.20
4549	NASDAQ	STRS	Wed, Aug 1, 2018	30.60	30.75	30.20	30.20
4548	NASDAQ	STRS	Tue, Jul 31, 2018	30.73	30.80	30.45	30.80
4547	NASDAQ	STRS	Mon, Jul 30, 2018	30.30	30.30	30.15	30.15
4546	NASDAQ	STRS	Fri, Jul 27, 2018	30.35	30.35	29.50	29.60
4545	NASDAQ	STRS	Thu, Jul 26, 2018	30.10	30.25	29.80	30.20
4544	NASDAQ	STRS	Wed, Jul 25, 2018	30.25	30.25	29.67	29.90
4543	NASDAQ	STRS	Tue, Jul 24, 2018	30.55	30.76	30.15	30.15
4542	NASDAQ	STRS	Mon, Jul 23, 2018	30.50	30.75	30.11	30.60
4541	NASDAQ	STRS	Fri, Jul 20, 2018	30.80	31.05	30.80	30.80
4540	NASDAQ	STRS	Thu, Jul 19, 2018	30.85	31.00	30.75	30.80
4539	NASDAQ	STRS	Wed, Jul 18, 2018	30.80	30.80	30.40	30.55
4538	NASDAQ	STRS	Tue, Jul 17, 2018	30.50	30.70	30.30	30.35
4537	NASDAQ	STRS	Mon, Jul 16, 2018	30.50	30.65	30.30	30.50
4536	NASDAQ	STRS	Fri, Jul 13, 2018	30.40	30.45	30.25	30.25
4535	NASDAQ	STRS	Thu, Jul 12, 2018	30.57	31.05	30.57	30.95
4534	NASDAQ	STRS	Wed, Jul 11, 2018	30.70	31.15	29.70	30.60
4533	NASDAQ	STRS	Tue, Jul 10, 2018	31.20	31.20	31.15	31.15
4532	NASDAQ	STRS	Mon, Jul 9, 2018	31.55	31.55	31.25	31.25
4531	NASDAQ	STRS	Fri, Jul 6, 2018	31.60	31.65	31.40	31.65
4530	NASDAQ	STRS	Thu, Jul 5, 2018	31.00	32.05	31.00	31.35
4529	NASDAQ	STRS	Tue, Jul 3, 2018	31.25	31.25	30.70	30.70
4528	NASDAQ	STRS	Mon, Jul 2, 2018	30.35	30.60	30.35	30.60
4527	NASDAQ	STRS	Fri, Jun 29, 2018	31.35	31.35	30.30	30.55
4526	NASDAQ	STRS	Thu, Jun 28, 2018	31.55	31.55	31.25	31.55
4525	NASDAQ	STRS	Wed, Jun 27, 2018	31.70	32.05	31.25	31.25
4524	NASDAQ	STRS	Tue, Jun 26, 2018	31.75	32.30	31.30	32.15
4523	NASDAQ	STRS	Mon, Jun 25, 2018	32.30	32.60	31.15	31.60
4522	NASDAQ	STRS	Fri, Jun 22, 2018	35.88	35.90	32.35	32.50
4521	NASDAQ	STRS	Thu, Jun 21, 2018	32.90	33.55	32.40	32.60
4520	NASDAQ	STRS	Wed, Jun 20, 2018	32.00	32.98	30.32	32.70
4519	NASDAQ	STRS	Tue, Jun 19, 2018	32.30	33.00	32.30	32.45
4518	NASDAQ	STRS	Mon, Jun 18, 2018	31.60	33.00	31.15	32.95
4517	NASDAQ	STRS	Fri, Jun 15, 2018	31.70	32.15	31.70	32.00
4516	NASDAQ	STRS	Thu, Jun 14, 2018	31.75	31.95	31.60	31.95
4515	NASDAQ	STRS	Wed, Jun 13, 2018	31.30	31.88	31.25	31.85
4514	NASDAQ	STRS	Tue, Jun 12, 2018	30.76	31.95	30.76	31.80
4513	NASDAQ	STRS	Mon, Jun 11, 2018	31.25	31.80	30.53	31.80
4512	NASDAQ	STRS	Fri, Jun 8, 2018	31.35	31.35	31.35	31.35
4511	NASDAQ	STRS	Thu, Jun 7, 2018	31.45	31.55	31.10	31.45
4510	NASDAQ	STRS	Wed, Jun 6, 2018	31.05	31.35	30.66	31.05
4509	NASDAQ	STRS	Tue, Jun 5, 2018	31.40	31.40	30.90	31.00
4508	NASDAQ	STRS	Mon, Jun 4, 2018	31.60	31.60	31.45	31.45
4507	NASDAQ	STRS	Fri, Jun 1, 2018	31.40	31.80	31.40	31.60
4506	NASDAQ	STRS	Thu, May 31, 2018	31.60	31.80	31.25	31.30
4505	NASDAQ	STRS	Wed, May 30, 2018	31.75	32.35	31.68	31.80
4504	NASDAQ	STRS	Tue, May 29, 2018	31.70	31.75	31.65	31.65
4503	NASDAQ	STRS	Fri, May 25, 2018	31.55	31.70	31.40	31.70
4502	NASDAQ	STRS	Thu, May 24, 2018	31.65	32.00	31.60	31.85
4501	NASDAQ	STRS	Wed, May 23, 2018	31.80	31.80	31.60	31.60
4500	NASDAQ	STRS	Tue, May 22, 2018	31.60	31.60	31.15	31.15
4499	NASDAQ	STRS	Mon, May 21, 2018	31.35	31.80	31.35	31.80
4498	NASDAQ	STRS	Fri, May 18, 2018	31.65	31.65	31.30	31.30
4497	NASDAQ	STRS	Thu, May 17, 2018	31.00	31.45	30.88	31.40
4496	NASDAQ	STRS	Wed, May 16, 2018	30.85	31.40	30.85	31.20
4495	NASDAQ	STRS	Tue, May 15, 2018	30.00	31.05	29.80	30.40
4494	NASDAQ	STRS	Mon, May 14, 2018	30.90	31.15	30.45	30.45
4493	NASDAQ	STRS	Fri, May 11, 2018	30.75	31.15	30.10	31.10
4492	NASDAQ	STRS	Thu, May 10, 2018	30.80	31.25	30.60	31.20
4491	NASDAQ	STRS	Wed, May 9, 2018	30.50	31.45	29.40	31.40
4490	NASDAQ	STRS	Tue, May 8, 2018	30.66	31.28	30.66	30.95
4489	NASDAQ	STRS	Mon, May 7, 2018	31.10	31.25	30.75	31.10
4488	NASDAQ	STRS	Fri, May 4, 2018	31.05	31.20	30.90	30.90
4487	NASDAQ	STRS	Thu, May 3, 2018	31.00	31.25	31.00	31.20
4486	NASDAQ	STRS	Wed, May 2, 2018	31.10	31.10	31.10	31.10
4485	NASDAQ	STRS	Tue, May 1, 2018	31.30	31.30	31.20	31.20
4484	NASDAQ	STRS	Mon, Apr 30, 2018	31.45	31.45	31.25	31.25
4483	NASDAQ	STRS	Fri, Apr 27, 2018	31.30	31.50	31.20	31.20
4482	NASDAQ	STRS	Thu, Apr 26, 2018	31.30	31.50	31.30	31.45
4481	NASDAQ	STRS	Wed, Apr 25, 2018	31.00	31.55	30.95	31.10
4480	NASDAQ	STRS	Tue, Apr 24, 2018	32.50	32.75	31.20	31.35
4479	NASDAQ	STRS	Mon, Apr 23, 2018	30.80	31.85	30.80	31.65
4478	NASDAQ	STRS	Fri, Apr 20, 2018	30.95	31.68	30.18	31.35
4477	NASDAQ	STRS	Thu, Apr 19, 2018	30.95	32.05	30.95	31.15
4476	NASDAQ	STRS	Wed, Apr 18, 2018	30.80	31.30	30.80	30.95
4475	NASDAQ	STRS	Tue, Apr 17, 2018	30.50	31.10	30.00	30.85
4474	NASDAQ	STRS	Mon, Apr 16, 2018	30.20	30.70	30.20	30.55
4473	NASDAQ	STRS	Fri, Apr 13, 2018	30.05	30.25	30.05	30.15
4472	NASDAQ	STRS	Thu, Apr 12, 2018	30.10	30.30	30.10	30.20
4471	NASDAQ	STRS	Wed, Apr 11, 2018	30.20	30.30	30.10	30.20
4470	NASDAQ	STRS	Tue, Apr 10, 2018	30.10	30.30	29.35	30.30
4469	NASDAQ	STRS	Mon, Apr 9, 2018	29.18	30.10	29.18	29.80
4468	NASDAQ	STRS	Fri, Apr 6, 2018	29.60	30.00	29.60	29.85
4467	NASDAQ	STRS	Thu, Apr 5, 2018	30.20	30.25	29.80	29.80
4466	NASDAQ	STRS	Wed, Apr 4, 2018	30.10	30.30	30.10	30.30
4465	NASDAQ	STRS	Tue, Apr 3, 2018	30.70	30.70	30.00	30.05
4464	NASDAQ	STRS	Mon, Apr 2, 2018	30.15	31.00	30.00	30.15
4463	NASDAQ	STRS	Thu, Mar 29, 2018	30.30	30.48	30.20	30.20
4462	NASDAQ	STRS	Wed, Mar 28, 2018	30.20	30.25	30.00	30.10
4461	NASDAQ	STRS	Tue, Mar 27, 2018	30.15	30.20	30.00	30.10
4460	NASDAQ	STRS	Mon, Mar 26, 2018	30.25	30.50	30.05	30.15
4459	NASDAQ	STRS	Fri, Mar 23, 2018	30.50	30.65	30.23	30.35
4458	NASDAQ	STRS	Thu, Mar 22, 2018	30.00	30.45	30.00	30.20
4457	NASDAQ	STRS	Wed, Mar 21, 2018	30.85	30.85	30.50	30.65
4456	NASDAQ	STRS	Tue, Mar 20, 2018	30.70	30.85	30.20	30.50
4455	NASDAQ	STRS	Mon, Mar 19, 2018	30.95	30.95	30.20	30.65
4454	NASDAQ	STRS	Fri, Mar 16, 2018	30.40	31.15	29.80	30.85
4453	NASDAQ	STRS	Thu, Mar 15, 2018	30.15	31.05	30.15	30.95
4452	NASDAQ	STRS	Wed, Mar 14, 2018	31.00	31.00	30.50	30.50
4451	NASDAQ	STRS	Tue, Mar 13, 2018	31.20	31.55	30.51	30.85
4450	NASDAQ	STRS	Mon, Mar 12, 2018	30.95	31.20	30.80	31.20
4449	NASDAQ	STRS	Fri, Mar 9, 2018	30.05	30.90	30.05	30.80
4448	NASDAQ	STRS	Thu, Mar 8, 2018	30.40	30.65	30.30	30.30
4447	NASDAQ	STRS	Wed, Mar 7, 2018	30.00	30.58	29.95	30.40
4446	NASDAQ	STRS	Tue, Mar 6, 2018	29.65	30.35	29.65	30.35
4445	NASDAQ	STRS	Mon, Mar 5, 2018	30.40	30.40	30.15	30.35
4444	NASDAQ	STRS	Fri, Mar 2, 2018	29.50	30.40	29.35	30.35
4443	NASDAQ	STRS	Thu, Mar 1, 2018	29.60	29.80	29.30	29.45
4442	NASDAQ	STRS	Wed, Feb 28, 2018	30.15	30.40	29.70	29.70
4441	NASDAQ	STRS	Tue, Feb 27, 2018	30.15	30.45	30.15	30.25
4440	NASDAQ	STRS	Mon, Feb 26, 2018	30.05	30.45	30.05	30.40
4439	NASDAQ	STRS	Fri, Feb 23, 2018	30.50	30.50	30.40	30.40
4438	NASDAQ	STRS	Thu, Feb 22, 2018	30.40	30.50	30.25	30.35
4437	NASDAQ	STRS	Wed, Feb 21, 2018	30.00	30.45	29.90	30.20
4436	NASDAQ	STRS	Tue, Feb 20, 2018	30.00	30.10	29.90	30.00
4435	NASDAQ	STRS	Fri, Feb 16, 2018	29.85	30.50	29.80	29.90
4434	NASDAQ	STRS	Thu, Feb 15, 2018	30.00	30.10	29.85	30.05
4433	NASDAQ	STRS	Wed, Feb 14, 2018	29.70	30.10	29.70	29.80
4432	NASDAQ	STRS	Tue, Feb 13, 2018	30.05	30.30	29.85	29.85
4431	NASDAQ	STRS	Mon, Feb 12, 2018	30.10	30.30	29.85	30.30
4430	NASDAQ	STRS	Fri, Feb 9, 2018	30.10	30.45	29.60	30.00
4429	NASDAQ	STRS	Thu, Feb 8, 2018	30.13	30.13	30.00	30.00
4428	NASDAQ	STRS	Wed, Feb 7, 2018	30.20	30.65	30.05	30.05
4427	NASDAQ	STRS	Tue, Feb 6, 2018	29.85	30.55	29.85	30.45
4426	NASDAQ	STRS	Mon, Feb 5, 2018	30.30	30.75	30.05	30.25
4425	NASDAQ	STRS	Fri, Feb 2, 2018	30.95	31.23	30.50	30.50
4424	NASDAQ	STRS	Thu, Feb 1, 2018	30.90	31.25	30.70	31.15
4423	NASDAQ	STRS	Wed, Jan 31, 2018	31.00	31.05	30.40	30.60
4422	NASDAQ	STRS	Tue, Jan 30, 2018	30.85	31.00	30.15	31.00
4421	NASDAQ	STRS	Mon, Jan 29, 2018	30.85	31.05	30.55	30.95
4420	NASDAQ	STRS	Fri, Jan 26, 2018	31.00	31.10	30.60	30.95
4419	NASDAQ	STRS	Thu, Jan 25, 2018	30.20	30.60	30.15	30.50
4418	NASDAQ	STRS	Wed, Jan 24, 2018	30.15	30.25	30.10	30.10
4417	NASDAQ	STRS	Tue, Jan 23, 2018	30.35	30.80	30.35	30.60
4416	NASDAQ	STRS	Mon, Jan 22, 2018	30.40	30.45	30.40	30.45
4415	NASDAQ	STRS	Fri, Jan 19, 2018	30.25	30.55	30.05	30.55
4414	NASDAQ	STRS	Thu, Jan 18, 2018	30.85	30.95	30.45	30.45
4413	NASDAQ	STRS	Wed, Jan 17, 2018	30.80	30.95	30.05	30.95
4412	NASDAQ	STRS	Tue, Jan 16, 2018	31.00	31.00	30.33	30.70
4411	NASDAQ	STRS	Fri, Jan 12, 2018	31.00	31.00	30.20	30.95
4410	NASDAQ	STRS	Thu, Jan 11, 2018	30.20	31.00	30.20	30.90
4409	NASDAQ	STRS	Wed, Jan 10, 2018	30.05	30.25	29.92	30.25
4408	NASDAQ	STRS	Tue, Jan 9, 2018	30.40	30.50	30.30	30.30
4407	NASDAQ	STRS	Mon, Jan 8, 2018	29.60	30.50	29.40	30.50
4406	NASDAQ	STRS	Fri, Jan 5, 2018	29.50	30.10	29.15	29.65
4405	NASDAQ	STRS	Thu, Jan 4, 2018	29.45	29.80	29.45	29.50
4404	NASDAQ	STRS	Wed, Jan 3, 2018	29.90	29.90	28.55	29.30
4403	NASDAQ	STRS	Tue, Jan 2, 2018	29.85	30.80	29.65	29.80
4402	NASDAQ	STRS	Fri, Dec 29, 2017	29.10	30.15	29.10	29.70
4401	NASDAQ	STRS	Thu, Dec 28, 2017	29.45	30.05	29.10	29.85
4400	NASDAQ	STRS	Wed, Dec 27, 2017	29.50	30.50	29.50	29.75
4399	NASDAQ	STRS	Tue, Dec 26, 2017	29.90	30.70	29.20	29.20
4398	NASDAQ	STRS	Fri, Dec 22, 2017	30.70	31.10	30.10	30.15
4397	NASDAQ	STRS	Thu, Dec 21, 2017	31.05	31.30	30.55	30.80
4396	NASDAQ	STRS	Wed, Dec 20, 2017	30.85	31.55	30.60	30.75
4395	NASDAQ	STRS	Tue, Dec 19, 2017	31.55	31.65	30.55	30.55
4394	NASDAQ	STRS	Mon, Dec 18, 2017	30.45	32.15	30.45	31.85
4393	NASDAQ	STRS	Fri, Dec 15, 2017	29.50	30.45	29.18	30.45
4392	NASDAQ	STRS	Thu, Dec 14, 2017	30.00	30.15	29.55	29.55
4391	NASDAQ	STRS	Wed, Dec 13, 2017	30.00	30.05	29.20	30.05
4390	NASDAQ	STRS	Tue, Dec 12, 2017	29.50	30.60	29.50	29.60
4389	NASDAQ	STRS	Mon, Dec 11, 2017	28.80	29.90	28.80	29.40
4388	NASDAQ	STRS	Fri, Dec 8, 2017	28.95	29.90	28.95	29.20
4387	NASDAQ	STRS	Thu, Dec 7, 2017	29.40	29.40	29.40	29.40
4386	NASDAQ	STRS	Wed, Dec 6, 2017	29.70	29.85	29.20	29.20
4385	NASDAQ	STRS	Tue, Dec 5, 2017	30.75	30.75	30.25	30.55
4384	NASDAQ	STRS	Mon, Dec 4, 2017	31.50	31.80	30.75	30.75
4383	NASDAQ	STRS	Fri, Dec 1, 2017	31.00	31.45	30.90	31.00
4382	NASDAQ	STRS	Thu, Nov 30, 2017	31.55	31.70	31.00	31.20
4381	NASDAQ	STRS	Wed, Nov 29, 2017	30.30	31.65	30.25	31.45
4380	NASDAQ	STRS	Tue, Nov 28, 2017	30.20	31.00	30.15	30.60
4379	NASDAQ	STRS	Mon, Nov 27, 2017	29.30	30.50	29.30	30.40
4378	NASDAQ	STRS	Fri, Nov 24, 2017	29.50	29.50	28.85	29.15
4377	NASDAQ	STRS	Wed, Nov 22, 2017	30.40	30.40	29.30	29.30
4376	NASDAQ	STRS	Tue, Nov 21, 2017	29.90	30.90	29.35	30.35
4375	NASDAQ	STRS	Mon, Nov 20, 2017	30.10	30.30	29.55	30.15
4374	NASDAQ	STRS	Fri, Nov 17, 2017	28.75	30.35	28.20	30.00
4373	NASDAQ	STRS	Thu, Nov 16, 2017	28.75	29.25	28.70	28.95
4372	NASDAQ	STRS	Wed, Nov 15, 2017	28.50	29.00	27.75	28.05
4371	NASDAQ	STRS	Tue, Nov 14, 2017	28.40	28.65	28.25	28.25
4370	NASDAQ	STRS	Mon, Nov 13, 2017	27.95	29.05	27.50	28.65
4369	NASDAQ	STRS	Fri, Nov 10, 2017	28.05	28.35	28.00	28.05
4368	NASDAQ	STRS	Thu, Nov 9, 2017	29.40	29.40	27.25	28.30
4367	NASDAQ	STRS	Wed, Nov 8, 2017	29.40	29.40	28.46	28.75
4366	NASDAQ	STRS	Tue, Nov 7, 2017	30.40	30.40	29.40	29.55
4365	NASDAQ	STRS	Mon, Nov 6, 2017	30.30	30.45	30.20	30.45
4364	NASDAQ	STRS	Fri, Nov 3, 2017	30.30	30.75	30.30	30.45
4363	NASDAQ	STRS	Thu, Nov 2, 2017	29.70	30.45	29.35	30.45
4362	NASDAQ	STRS	Wed, Nov 1, 2017	29.45	29.80	29.40	29.40
4361	NASDAQ	STRS	Tue, Oct 31, 2017	28.70	29.85	28.70	29.75
4360	NASDAQ	STRS	Mon, Oct 30, 2017	28.30	29.45	28.30	28.60
4359	NASDAQ	STRS	Fri, Oct 27, 2017	29.90	29.90	29.35	29.85
4358	NASDAQ	STRS	Thu, Oct 26, 2017	29.40	29.90	29.40	29.80
4357	NASDAQ	STRS	Wed, Oct 25, 2017	28.85	29.40	28.85	29.35
4356	NASDAQ	STRS	Tue, Oct 24, 2017	29.85	29.85	29.06	29.55
4355	NASDAQ	STRS	Mon, Oct 23, 2017	29.75	29.95	29.25	29.55
4354	NASDAQ	STRS	Fri, Oct 20, 2017	30.70	30.70	29.58	30.05
4353	NASDAQ	STRS	Thu, Oct 19, 2017	29.65	31.05	29.65	30.40
4352	NASDAQ	STRS	Wed, Oct 18, 2017	30.30	31.00	29.95	30.40
4351	NASDAQ	STRS	Tue, Oct 17, 2017	31.00	31.00	30.35	30.35
4350	NASDAQ	STRS	Mon, Oct 16, 2017	30.45	31.00	30.10	30.85
4349	NASDAQ	STRS	Fri, Oct 13, 2017	30.25	30.75	30.25	30.65
4348	NASDAQ	STRS	Thu, Oct 12, 2017	30.50	30.63	30.25	30.45
4347	NASDAQ	STRS	Wed, Oct 11, 2017	30.45	30.70	29.95	30.20
4346	NASDAQ	STRS	Tue, Oct 10, 2017	30.73	30.73	30.50	30.70
4345	NASDAQ	STRS	Mon, Oct 9, 2017	30.15	30.75	30.15	30.75
4344	NASDAQ	STRS	Fri, Oct 6, 2017	30.50	30.80	30.15	30.45
4343	NASDAQ	STRS	Thu, Oct 5, 2017	30.55	30.90	30.20	30.80
4342	NASDAQ	STRS	Wed, Oct 4, 2017	30.30	30.85	30.20	30.30
4341	NASDAQ	STRS	Tue, Oct 3, 2017	30.80	30.95	30.35	30.50
4340	NASDAQ	STRS	Mon, Oct 2, 2017	30.10	30.70	30.10	30.50
4339	NASDAQ	STRS	Fri, Sep 29, 2017	30.15	30.90	30.05	30.30
4338	NASDAQ	STRS	Thu, Sep 28, 2017	29.80	30.90	29.75	30.50
4337	NASDAQ	STRS	Wed, Sep 27, 2017	29.45	30.95	29.16	30.50
4336	NASDAQ	STRS	Tue, Sep 26, 2017	29.95	30.20	28.65	29.20
4335	NASDAQ	STRS	Mon, Sep 25, 2017	29.45	29.80	29.30	29.80
4334	NASDAQ	STRS	Fri, Sep 22, 2017	29.40	29.85	29.40	29.80
4333	NASDAQ	STRS	Thu, Sep 21, 2017	29.50	30.03	29.35	29.80
4332	NASDAQ	STRS	Wed, Sep 20, 2017	29.75	29.80	29.00	29.45
4331	NASDAQ	STRS	Tue, Sep 19, 2017	29.60	30.20	29.60	30.10
4330	NASDAQ	STRS	Mon, Sep 18, 2017	29.65	30.15	29.65	30.00
4329	NASDAQ	STRS	Fri, Sep 15, 2017	29.50	29.88	29.20	29.85
4328	NASDAQ	STRS	Thu, Sep 14, 2017	28.35	29.40	28.20	29.40
4327	NASDAQ	STRS	Wed, Sep 13, 2017	28.15	28.25	28.05	28.20
4326	NASDAQ	STRS	Tue, Sep 12, 2017	28.95	29.10	27.93	28.25
4325	NASDAQ	STRS	Mon, Sep 11, 2017	29.15	29.50	29.10	29.10
4324	NASDAQ	STRS	Fri, Sep 8, 2017	29.40	29.40	28.95	29.15
4323	NASDAQ	STRS	Thu, Sep 7, 2017	29.60	29.60	29.05	29.35
4322	NASDAQ	STRS	Wed, Sep 6, 2017	29.45	29.70	28.86	29.40
4321	NASDAQ	STRS	Tue, Sep 5, 2017	29.35	29.50	29.00	29.05
4320	NASDAQ	STRS	Fri, Sep 1, 2017	29.05	29.40	28.85	29.40
4319	NASDAQ	STRS	Thu, Aug 31, 2017	29.40	29.95	29.20	29.60
4318	NASDAQ	STRS	Wed, Aug 30, 2017	28.70	28.90	28.60	28.90
4317	NASDAQ	STRS	Tue, Aug 29, 2017	28.95	29.60	28.90	29.00
4316	NASDAQ	STRS	Mon, Aug 28, 2017	29.10	29.50	28.90	29.30
4315	NASDAQ	STRS	Fri, Aug 25, 2017	29.80	30.65	29.35	29.35
4314	NASDAQ	STRS	Thu, Aug 24, 2017	29.25	30.00	29.03	29.75
4313	NASDAQ	STRS	Wed, Aug 23, 2017	29.05	29.50	28.25	29.10
4312	NASDAQ	STRS	Tue, Aug 22, 2017	28.80	29.20	28.70	29.10
4311	NASDAQ	STRS	Mon, Aug 21, 2017	28.85	28.85	28.70	28.70
4310	NASDAQ	STRS	Fri, Aug 18, 2017	28.55	28.90	28.55	28.90
4309	NASDAQ	STRS	Thu, Aug 17, 2017	28.75	28.85	28.55	28.70
4308	NASDAQ	STRS	Wed, Aug 16, 2017	28.80	28.95	28.75	28.75
4307	NASDAQ	STRS	Tue, Aug 15, 2017	28.20	28.90	28.20	28.65
4306	NASDAQ	STRS	Mon, Aug 14, 2017	28.15	28.40	28.00	28.40
4305	NASDAQ	STRS	Fri, Aug 11, 2017	28.25	28.50	27.75	27.95
4304	NASDAQ	STRS	Thu, Aug 10, 2017	29.05	29.10	28.10	28.30
4303	NASDAQ	STRS	Wed, Aug 9, 2017	28.85	29.10	28.75	29.00
4302	NASDAQ	STRS	Tue, Aug 8, 2017	29.05	29.40	28.95	29.20
4301	NASDAQ	STRS	Mon, Aug 7, 2017	29.35	29.45	28.75	29.00
4300	NASDAQ	STRS	Fri, Aug 4, 2017	29.10	29.10	28.90	29.10
4299	NASDAQ	STRS	Thu, Aug 3, 2017	28.85	29.15	28.85	29.15
4298	NASDAQ	STRS	Wed, Aug 2, 2017	29.00	30.00	28.65	28.95
4297	NASDAQ	STRS	Tue, Aug 1, 2017	28.65	29.53	28.65	28.95
4296	NASDAQ	STRS	Mon, Jul 31, 2017	29.03	29.03	28.50	28.65
4295	NASDAQ	STRS	Fri, Jul 28, 2017	28.70	28.70	28.10	28.50
4294	NASDAQ	STRS	Thu, Jul 27, 2017	29.55	29.55	28.50	28.60
4293	NASDAQ	STRS	Wed, Jul 26, 2017	29.30	29.60	29.30	29.50
4292	NASDAQ	STRS	Tue, Jul 25, 2017	29.05	30.00	29.05	29.75
4291	NASDAQ	STRS	Mon, Jul 24, 2017	30.50	30.70	28.50	29.10
4290	NASDAQ	STRS	Fri, Jul 21, 2017	29.45	30.15	29.35	30.15
4289	NASDAQ	STRS	Thu, Jul 20, 2017	29.10	29.35	29.00	29.35
4288	NASDAQ	STRS	Wed, Jul 19, 2017	28.95	28.95	28.95	28.95
4287	NASDAQ	STRS	Tue, Jul 18, 2017	28.90	28.90	28.75	28.75
4286	NASDAQ	STRS	Mon, Jul 17, 2017	28.65	29.25	28.65	29.00
4285	NASDAQ	STRS	Fri, Jul 14, 2017	28.90	28.90	27.25	28.55
4284	NASDAQ	STRS	Thu, Jul 13, 2017	29.50	29.65	28.90	29.00
4283	NASDAQ	STRS	Wed, Jul 12, 2017	29.85	30.20	29.55	29.85
4282	NASDAQ	STRS	Tue, Jul 11, 2017	29.45	29.83	29.45	29.55
4281	NASDAQ	STRS	Mon, Jul 10, 2017	30.00	30.10	30.00	30.00
4280	NASDAQ	STRS	Fri, Jul 7, 2017	30.10	30.40	30.00	30.35
4279	NASDAQ	STRS	Thu, Jul 6, 2017	30.10	30.10	29.50	30.00
4278	NASDAQ	STRS	Wed, Jul 5, 2017	29.40	30.75	29.15	30.10
4277	NASDAQ	STRS	Mon, Jul 3, 2017	29.00	29.35	28.95	29.25
4276	NASDAQ	STRS	Fri, Jun 30, 2017	29.30	29.50	29.10	29.40
4275	NASDAQ	STRS	Thu, Jun 29, 2017	29.00	29.50	28.60	29.40
4274	NASDAQ	STRS	Wed, Jun 28, 2017	28.60	29.15	28.55	29.15
4273	NASDAQ	STRS	Tue, Jun 27, 2017	28.50	29.00	28.50	28.95
4272	NASDAQ	STRS	Mon, Jun 26, 2017	28.75	29.00	28.70	28.80
4271	NASDAQ	STRS	Fri, Jun 23, 2017	28.10	29.00	27.65	28.90
4270	NASDAQ	STRS	Thu, Jun 22, 2017	27.45	28.45	27.45	28.25
4269	NASDAQ	STRS	Wed, Jun 21, 2017	27.15	27.65	26.88	27.00
4268	NASDAQ	STRS	Tue, Jun 20, 2017	27.30	27.55	27.15	27.15
4267	NASDAQ	STRS	Mon, Jun 19, 2017	27.95	27.95	27.65	27.95
4266	NASDAQ	STRS	Fri, Jun 16, 2017	27.80	28.05	27.60	27.95
4265	NASDAQ	STRS	Thu, Jun 15, 2017	28.00	28.25	27.25	28.10
4264	NASDAQ	STRS	Wed, Jun 14, 2017	27.75	28.05	27.55	28.05
4263	NASDAQ	STRS	Tue, Jun 13, 2017	27.50	28.05	27.25	27.85
4262	NASDAQ	STRS	Mon, Jun 12, 2017	27.95	28.20	27.85	28.00
4261	NASDAQ	STRS	Fri, Jun 9, 2017	28.10	28.25	27.65	28.15
4260	NASDAQ	STRS	Thu, Jun 8, 2017	28.15	28.25	27.85	28.20
4259	NASDAQ	STRS	Wed, Jun 7, 2017	27.90	27.90	27.76	27.90
4258	NASDAQ	STRS	Tue, Jun 6, 2017	28.40	28.40	27.75	28.10
4257	NASDAQ	STRS	Mon, Jun 5, 2017	28.10	28.60	27.35	28.50
4256	NASDAQ	STRS	Fri, Jun 2, 2017	28.45	28.45	27.70	28.25
4255	NASDAQ	STRS	Thu, Jun 1, 2017	27.70	27.90	27.55	27.85
4254	NASDAQ	STRS	Wed, May 31, 2017	27.62	27.70	27.50	27.55
4253	NASDAQ	STRS	Tue, May 30, 2017	27.80	27.80	27.50	27.50
4252	NASDAQ	STRS	Fri, May 26, 2017	28.20	28.20	27.65	27.90
4251	NASDAQ	STRS	Thu, May 25, 2017	27.60	28.15	27.50	27.65
4250	NASDAQ	STRS	Wed, May 24, 2017	27.50	28.40	27.50	27.65
4249	NASDAQ	STRS	Tue, May 23, 2017	27.50	27.65	27.40	27.50
4248	NASDAQ	STRS	Mon, May 22, 2017	27.75	27.75	27.50	27.65
4247	NASDAQ	STRS	Fri, May 19, 2017	27.50	28.10	27.50	28.10
4246	NASDAQ	STRS	Thu, May 18, 2017	28.50	28.50	27.30	27.60
4245	NASDAQ	STRS	Wed, May 17, 2017	27.15	27.65	27.15	27.65
4244	NASDAQ	STRS	Tue, May 16, 2017	27.10	27.55	27.10	27.55
4243	NASDAQ	STRS	Mon, May 15, 2017	27.55	27.55	27.05	27.15
4242	NASDAQ	STRS	Fri, May 12, 2017	27.85	28.95	27.55	27.65
4241	NASDAQ	STRS	Thu, May 11, 2017	27.25	27.50	27.20	27.40
4240	NASDAQ	STRS	Wed, May 10, 2017	26.45	28.50	26.45	27.70
4239	NASDAQ	STRS	Tue, May 9, 2017	26.90	27.15	26.15	26.55
4238	NASDAQ	STRS	Mon, May 8, 2017	27.00	27.05	26.80	26.80
4237	NASDAQ	STRS	Fri, May 5, 2017	27.10	27.30	26.80	26.90
4236	NASDAQ	STRS	Thu, May 4, 2017	27.80	27.80	26.80	26.90
4235	NASDAQ	STRS	Wed, May 3, 2017	29.05	29.35	27.80	27.85
4234	NASDAQ	STRS	Tue, May 2, 2017	29.40	29.65	29.20	29.30
4233	NASDAQ	STRS	Mon, May 1, 2017	29.35	30.00	29.05	29.05
4232	NASDAQ	STRS	Fri, Apr 28, 2017	29.80	30.00	29.15	29.85
4231	NASDAQ	STRS	Thu, Apr 27, 2017	29.50	30.00	29.25	29.85
4230	NASDAQ	STRS	Wed, Apr 26, 2017	29.50	30.30	29.50	29.50
4229	NASDAQ	STRS	Tue, Apr 25, 2017	28.15	29.80	28.15	29.55
4228	NASDAQ	STRS	Mon, Apr 24, 2017	29.05	29.40	27.90	28.85
4227	NASDAQ	STRS	Fri, Apr 21, 2017	29.45	29.45	28.65	28.70
4226	NASDAQ	STRS	Thu, Apr 20, 2017	28.93	29.85	28.93	29.60
4225	NASDAQ	STRS	Wed, Apr 19, 2017	28.90	29.33	28.65	28.75
4224	NASDAQ	STRS	Tue, Apr 18, 2017	27.85	29.70	27.65	29.15
4223	NASDAQ	STRS	Mon, Apr 17, 2017	27.31	27.90	27.31	27.90
4222	NASDAQ	STRS	Thu, Apr 13, 2017	27.40	27.45	26.90	26.90
4221	NASDAQ	STRS	Wed, Apr 12, 2017	27.80	27.85	27.35	27.35
4220	NASDAQ	STRS	Tue, Apr 11, 2017	27.70	28.00	27.50	27.60
4219	NASDAQ	STRS	Mon, Apr 10, 2017	27.80	27.85	27.80	27.85
4218	NASDAQ	STRS	Fri, Apr 7, 2017	27.60	27.80	27.15	27.15
4217	NASDAQ	STRS	Thu, Apr 6, 2017	27.00	27.15	26.95	27.05
4216	NASDAQ	STRS	Wed, Apr 5, 2017	26.85	28.00	26.70	26.70
4215	NASDAQ	STRS	Tue, Apr 4, 2017	27.40	27.75	25.20	27.15
4214	NASDAQ	STRS	Mon, Apr 3, 2017	27.25	27.90	27.25	27.30
4213	NASDAQ	STRS	Fri, Mar 31, 2017	26.95	27.50	25.65	27.40
4212	NASDAQ	STRS	Thu, Mar 30, 2017	28.30	28.30	26.70	26.75
4211	NASDAQ	STRS	Wed, Mar 29, 2017	27.30	27.50	24.35	27.10
4210	NASDAQ	STRS	Tue, Mar 28, 2017	28.00	28.30	27.65	27.95
4209	NASDAQ	STRS	Mon, Mar 27, 2017	28.07	28.39	28.00	28.10
4208	NASDAQ	STRS	Fri, Mar 24, 2017	27.30	28.10	27.30	27.85
4207	NASDAQ	STRS	Thu, Mar 23, 2017	27.10	27.65	27.10	27.25
4206	NASDAQ	STRS	Wed, Mar 22, 2017	27.00	27.10	26.43	27.10
4205	NASDAQ	STRS	Tue, Mar 21, 2017	27.30	27.60	26.70	26.75
4204	NASDAQ	STRS	Mon, Mar 20, 2017	26.90	27.70	26.80	26.80
4203	NASDAQ	STRS	Fri, Mar 17, 2017	26.85	28.55	25.15	26.55
4202	NASDAQ	STRS	Thu, Mar 16, 2017	27.55	27.65	26.60	27.25
4201	NASDAQ	STRS	Wed, Mar 15, 2017	25.90	26.20	25.75	26.05
4200	NASDAQ	STRS	Tue, Mar 14, 2017	26.00	26.00	24.70	25.00
4199	NASDAQ	STRS	Mon, Mar 13, 2017	25.85	26.40	25.00	25.40
4198	NASDAQ	STRS	Fri, Mar 10, 2017	28.30	28.30	26.30	26.40
4197	NASDAQ	STRS	Thu, Mar 9, 2017	28.55	28.80	27.80	28.10
4196	NASDAQ	STRS	Wed, Mar 8, 2017	28.00	28.95	28.00	28.45
4195	NASDAQ	STRS	Tue, Mar 7, 2017	27.70	27.70	27.35	27.35
4194	NASDAQ	STRS	Mon, Mar 6, 2017	29.10	29.10	28.40	28.40
4193	NASDAQ	STRS	Fri, Mar 3, 2017	29.40	29.40	29.20	29.25
4192	NASDAQ	STRS	Thu, Mar 2, 2017	29.10	29.35	28.95	28.95
4191	NASDAQ	STRS	Wed, Mar 1, 2017	30.25	30.25	27.75	29.00
4190	NASDAQ	STRS	Tue, Feb 28, 2017	30.45	30.45	29.85	29.85
4189	NASDAQ	STRS	Mon, Feb 27, 2017	30.75	30.75	30.01	30.65
4188	NASDAQ	STRS	Fri, Feb 24, 2017	30.50	30.60	30.40	30.55
4187	NASDAQ	STRS	Thu, Feb 23, 2017	30.75	31.00	30.35	30.55
4186	NASDAQ	STRS	Wed, Feb 22, 2017	30.85	31.00	30.25	30.70
4185	NASDAQ	STRS	Tue, Feb 21, 2017	30.35	30.35	30.35	30.35
4184	NASDAQ	STRS	Fri, Feb 17, 2017	30.55	30.55	30.35	30.35
4183	NASDAQ	STRS	Thu, Feb 16, 2017	30.50	30.80	30.05	30.35
4182	NASDAQ	STRS	Wed, Feb 15, 2017	30.65	30.65	30.28	30.55
4181	NASDAQ	STRS	Tue, Feb 14, 2017	30.95	30.95	30.40	30.70
4180	NASDAQ	STRS	Mon, Feb 13, 2017	30.70	31.25	30.70	31.25
4179	NASDAQ	STRS	Fri, Feb 10, 2017	31.00	31.00	29.85	30.80
4178	NASDAQ	STRS	Thu, Feb 9, 2017	30.30	31.45	30.30	31.00
4177	NASDAQ	STRS	Wed, Feb 8, 2017	31.25	31.50	30.85	30.95
4176	NASDAQ	STRS	Tue, Feb 7, 2017	30.60	31.55	30.60	31.20
4175	NASDAQ	STRS	Mon, Feb 6, 2017	31.10	31.10	30.75	30.75
4174	NASDAQ	STRS	Fri, Feb 3, 2017	31.10	31.20	30.88	30.95
4173	NASDAQ	STRS	Thu, Feb 2, 2017	31.10	31.38	30.60	30.85
4172	NASDAQ	STRS	Wed, Feb 1, 2017	30.95	31.35	30.95	31.00
4171	NASDAQ	STRS	Tue, Jan 31, 2017	31.80	31.90	30.55	30.60
4170	NASDAQ	STRS	Mon, Jan 30, 2017	31.40	31.70	31.15	31.30
4169	NASDAQ	STRS	Fri, Jan 27, 2017	32.00	32.10	31.85	31.85
4168	NASDAQ	STRS	Thu, Jan 26, 2017	31.70	32.55	31.70	32.15
4167	NASDAQ	STRS	Wed, Jan 25, 2017	31.85	32.00	31.75	31.75
4166	NASDAQ	STRS	Tue, Jan 24, 2017	30.75	31.80	30.00	31.70
4165	NASDAQ	STRS	Mon, Jan 23, 2017	31.00	31.00	30.10	30.95
4164	NASDAQ	STRS	Fri, Jan 20, 2017	31.40	31.98	31.30	31.35
4163	NASDAQ	STRS	Thu, Jan 19, 2017	32.20	32.30	31.40	31.60
4162	NASDAQ	STRS	Wed, Jan 18, 2017	32.75	32.80	32.15	32.50
4161	NASDAQ	STRS	Tue, Jan 17, 2017	32.10	32.70	32.05	32.45
4160	NASDAQ	STRS	Fri, Jan 13, 2017	32.65	32.80	32.25	32.70
4159	NASDAQ	STRS	Thu, Jan 12, 2017	32.45	33.96	32.20	32.85
4158	NASDAQ	STRS	Wed, Jan 11, 2017	32.35	33.55	31.95	33.10
4157	NASDAQ	STRS	Tue, Jan 10, 2017	32.10	33.05	32.10	32.80
4156	NASDAQ	STRS	Mon, Jan 9, 2017	32.55	32.85	32.40	32.55
4155	NASDAQ	STRS	Fri, Jan 6, 2017	32.85	32.95	32.00	32.95
4154	NASDAQ	STRS	Thu, Jan 5, 2017	33.75	33.75	32.65	32.65
4153	NASDAQ	STRS	Wed, Jan 4, 2017	33.30	33.80	32.75	33.50
4152	NASDAQ	STRS	Tue, Jan 3, 2017	33.00	33.80	32.80	33.10
4151	NASDAQ	STRS	Fri, Dec 30, 2016	32.45	33.00	32.30	32.75
4150	NASDAQ	STRS	Thu, Dec 29, 2016	33.00	33.10	32.65	32.80
4149	NASDAQ	STRS	Wed, Dec 28, 2016	33.10	33.10	32.80	32.80
4148	NASDAQ	STRS	Tue, Dec 27, 2016	33.00	33.55	32.75	33.10
4147	NASDAQ	STRS	Fri, Dec 23, 2016	32.50	33.25	32.50	33.25
4146	NASDAQ	STRS	Thu, Dec 22, 2016	33.15	33.90	32.61	32.95
4145	NASDAQ	STRS	Wed, Dec 21, 2016	34.00	34.05	33.35	33.65
4144	NASDAQ	STRS	Tue, Dec 20, 2016	34.10	34.80	34.00	34.25
4143	NASDAQ	STRS	Mon, Dec 19, 2016	34.25	34.40	34.00	34.05
4142	NASDAQ	STRS	Fri, Dec 16, 2016	33.95	34.05	33.60	33.95
4141	NASDAQ	STRS	Thu, Dec 15, 2016	32.60	34.00	32.60	33.85
4140	NASDAQ	STRS	Wed, Dec 14, 2016	34.25	34.80	33.70	34.10
4139	NASDAQ	STRS	Tue, Dec 13, 2016	34.05	36.06	33.75	34.90
4138	NASDAQ	STRS	Mon, Dec 12, 2016	33.65	34.15	33.50	33.75
4137	NASDAQ	STRS	Fri, Dec 9, 2016	33.55	34.05	33.45	33.80
4136	NASDAQ	STRS	Thu, Dec 8, 2016	34.65	34.65	33.10	33.70
4135	NASDAQ	STRS	Wed, Dec 7, 2016	33.25	35.45	31.90	34.10
4134	NASDAQ	STRS	Tue, Dec 6, 2016	30.25	35.90	29.81	32.80
4133	NASDAQ	STRS	Mon, Dec 5, 2016	30.15	30.20	29.50	30.10
4132	NASDAQ	STRS	Fri, Dec 2, 2016	29.85	30.35	29.40	29.90
4131	NASDAQ	STRS	Thu, Dec 1, 2016	30.60	30.60	29.45	29.75
4130	NASDAQ	STRS	Wed, Nov 30, 2016	30.15	30.15	29.65	29.75
4129	NASDAQ	STRS	Tue, Nov 29, 2016	29.55	30.20	29.55	30.15
4128	NASDAQ	STRS	Mon, Nov 28, 2016	30.40	30.93	29.45	29.65
4127	NASDAQ	STRS	Fri, Nov 25, 2016	30.30	30.80	30.20	30.70
4126	NASDAQ	STRS	Wed, Nov 23, 2016	30.00	31.15	30.00	30.60
4125	NASDAQ	STRS	Tue, Nov 22, 2016	29.50	30.75	29.50	30.55
4124	NASDAQ	STRS	Mon, Nov 21, 2016	29.80	30.00	27.31	29.75
4123	NASDAQ	STRS	Fri, Nov 18, 2016	30.00	30.00	29.20	30.00
4122	NASDAQ	STRS	Thu, Nov 17, 2016	30.00	30.00	28.05	29.85
4121	NASDAQ	STRS	Wed, Nov 16, 2016	30.05	30.05	29.50	29.75
4120	NASDAQ	STRS	Tue, Nov 15, 2016	30.25	30.25	29.60	29.90
4119	NASDAQ	STRS	Mon, Nov 14, 2016	31.50	31.50	29.24	30.55
4118	NASDAQ	STRS	Fri, Nov 11, 2016	25.60	31.45	25.60	31.35
4117	NASDAQ	STRS	Thu, Nov 10, 2016	24.25	25.70	24.10	25.55
4116	NASDAQ	STRS	Wed, Nov 9, 2016	24.40	25.50	24.40	25.45
4115	NASDAQ	STRS	Tue, Nov 8, 2016	24.25	24.70	24.10	24.20
4114	NASDAQ	STRS	Mon, Nov 7, 2016	24.43	25.05	23.95	24.80
4113	NASDAQ	STRS	Fri, Nov 4, 2016	24.10	24.40	24.00	24.10
4112	NASDAQ	STRS	Thu, Nov 3, 2016	24.45	24.45	23.90	24.10
4111	NASDAQ	STRS	Wed, Nov 2, 2016	23.75	24.25	23.55	24.05
4110	NASDAQ	STRS	Tue, Nov 1, 2016	24.35	24.35	23.50	23.55
4109	NASDAQ	STRS	Mon, Oct 31, 2016	24.10	24.35	24.10	24.20
4108	NASDAQ	STRS	Fri, Oct 28, 2016	24.15	24.30	23.90	24.20
4107	NASDAQ	STRS	Thu, Oct 27, 2016	24.25	24.26	24.00	24.05
4106	NASDAQ	STRS	Wed, Oct 26, 2016	24.45	24.60	23.80	24.15
4105	NASDAQ	STRS	Tue, Oct 25, 2016	24.15	24.40	23.70	24.00
4104	NASDAQ	STRS	Mon, Oct 24, 2016	24.25	24.50	23.50	23.75
4103	NASDAQ	STRS	Fri, Oct 21, 2016	23.96	24.57	23.90	24.24
4102	NASDAQ	STRS	Thu, Oct 20, 2016	24.15	24.47	24.00	24.20
4101	NASDAQ	STRS	Wed, Oct 19, 2016	24.30	24.30	23.72	23.77
4100	NASDAQ	STRS	Tue, Oct 18, 2016	24.57	24.57	23.85	23.87
4099	NASDAQ	STRS	Mon, Oct 17, 2016	24.60	24.64	23.92	24.45
4098	NASDAQ	STRS	Fri, Oct 14, 2016	24.23	24.60	24.21	24.21
4097	NASDAQ	STRS	Thu, Oct 13, 2016	24.05	24.59	24.05	24.53
4096	NASDAQ	STRS	Wed, Oct 12, 2016	24.26	24.60	24.26	24.35
4095	NASDAQ	STRS	Tue, Oct 11, 2016	24.45	25.03	23.86	24.18
4094	NASDAQ	STRS	Mon, Oct 10, 2016	23.85	23.85	23.50	23.60
4093	NASDAQ	STRS	Fri, Oct 7, 2016	23.17	23.83	23.17	23.50
4092	NASDAQ	STRS	Thu, Oct 6, 2016	23.62	23.63	23.50	23.53
4091	NASDAQ	STRS	Wed, Oct 5, 2016	23.99	23.99	23.51	23.51
4090	NASDAQ	STRS	Tue, Oct 4, 2016	23.98	23.98	23.50	23.51
4089	NASDAQ	STRS	Mon, Oct 3, 2016	24.42	24.42	23.33	23.60
4088	NASDAQ	STRS	Fri, Sep 30, 2016	24.28	24.62	24.12	24.40
4087	NASDAQ	STRS	Thu, Sep 29, 2016	24.24	24.60	24.20	24.30
4086	NASDAQ	STRS	Wed, Sep 28, 2016	24.44	24.60	24.28	24.35
4085	NASDAQ	STRS	Tue, Sep 27, 2016	24.30	24.37	24.12	24.17
4084	NASDAQ	STRS	Mon, Sep 26, 2016	24.44	24.60	24.39	24.43
4083	NASDAQ	STRS	Fri, Sep 23, 2016	24.61	24.63	24.49	24.49
4082	NASDAQ	STRS	Thu, Sep 22, 2016	24.47	24.65	24.47	24.59
4081	NASDAQ	STRS	Wed, Sep 21, 2016	24.53	24.65	24.34	24.49
4080	NASDAQ	STRS	Tue, Sep 20, 2016	25.00	25.00	24.29	24.44
4079	NASDAQ	STRS	Mon, Sep 19, 2016	24.83	25.00	24.37	24.47
4078	NASDAQ	STRS	Fri, Sep 16, 2016	25.42	25.42	24.34	24.50
4077	NASDAQ	STRS	Thu, Sep 15, 2016	24.44	25.44	24.44	25.22
4076	NASDAQ	STRS	Wed, Sep 14, 2016	25.03	25.42	24.53	24.94
4075	NASDAQ	STRS	Tue, Sep 13, 2016	22.40	25.50	22.33	25.18
4074	NASDAQ	STRS	Mon, Sep 12, 2016	21.86	22.83	21.21	22.83
4073	NASDAQ	STRS	Fri, Sep 9, 2016	21.58	22.19	21.46	22.01
4072	NASDAQ	STRS	Thu, Sep 8, 2016	21.27	21.99	20.71	21.83
4071	NASDAQ	STRS	Wed, Sep 7, 2016	20.08	21.65	20.08	21.45
4070	NASDAQ	STRS	Tue, Sep 6, 2016	19.20	20.91	18.88	20.83
4069	NASDAQ	STRS	Fri, Sep 2, 2016	19.47	19.47	18.81	19.35
4068	NASDAQ	STRS	Thu, Sep 1, 2016	18.98	19.48	18.95	19.48
4067	NASDAQ	STRS	Wed, Aug 31, 2016	17.11	19.25	17.11	18.99
4066	NASDAQ	STRS	Tue, Aug 30, 2016	17.87	18.58	17.75	18.51
4065	NASDAQ	STRS	Mon, Aug 29, 2016	17.74	18.01	17.34	18.01
4064	NASDAQ	STRS	Fri, Aug 26, 2016	18.12	18.25	17.77	17.89
4063	NASDAQ	STRS	Thu, Aug 25, 2016	17.46	17.71	17.46	17.71
4062	NASDAQ	STRS	Wed, Aug 24, 2016	17.81	17.88	17.80	17.80
4061	NASDAQ	STRS	Tue, Aug 23, 2016	18.15	18.45	17.89	18.05
4060	NASDAQ	STRS	Mon, Aug 22, 2016	18.25	18.49	17.96	18.45
4059	NASDAQ	STRS	Fri, Aug 19, 2016	18.32	18.49	18.24	18.34
4058	NASDAQ	STRS	Thu, Aug 18, 2016	17.94	18.55	17.94	18.30
4057	NASDAQ	STRS	Wed, Aug 17, 2016	18.35	18.49	17.95	18.27
4056	NASDAQ	STRS	Tue, Aug 16, 2016	18.91	19.01	18.53	18.55
4055	NASDAQ	STRS	Mon, Aug 15, 2016	19.01	19.12	18.72	19.06
4054	NASDAQ	STRS	Fri, Aug 12, 2016	18.52	19.14	18.28	19.03
4053	NASDAQ	STRS	Thu, Aug 11, 2016	18.28	18.70	18.21	18.58
4052	NASDAQ	STRS	Wed, Aug 10, 2016	18.50	18.50	18.09	18.13
4051	NASDAQ	STRS	Tue, Aug 9, 2016	18.46	18.50	18.01	18.43
4050	NASDAQ	STRS	Mon, Aug 8, 2016	17.25	18.17	17.23	17.93
4049	NASDAQ	STRS	Fri, Aug 5, 2016	17.35	17.35	17.25	17.33
4048	NASDAQ	STRS	Thu, Aug 4, 2016	17.40	17.40	17.30	17.35
4047	NASDAQ	STRS	Wed, Aug 3, 2016	17.25	17.37	17.25	17.36
4046	NASDAQ	STRS	Tue, Aug 2, 2016	17.25	17.39	17.25	17.25
4045	NASDAQ	STRS	Mon, Aug 1, 2016	17.63	17.65	17.25	17.26
4044	NASDAQ	STRS	Fri, Jul 29, 2016	17.25	17.93	17.25	17.59
4043	NASDAQ	STRS	Thu, Jul 28, 2016	17.93	17.95	17.66	17.85
4042	NASDAQ	STRS	Wed, Jul 27, 2016	17.98	18.10	17.98	18.05
4041	NASDAQ	STRS	Tue, Jul 26, 2016	18.25	18.31	17.88	18.17
4040	NASDAQ	STRS	Mon, Jul 25, 2016	17.54	18.48	17.54	18.35
4039	NASDAQ	STRS	Fri, Jul 22, 2016	18.31	18.50	18.21	18.48
4038	NASDAQ	STRS	Thu, Jul 21, 2016	18.60	18.60	17.33	18.50
4037	NASDAQ	STRS	Wed, Jul 20, 2016	18.44	18.70	18.23	18.57
4036	NASDAQ	STRS	Tue, Jul 19, 2016	18.90	19.24	18.53	18.58
4035	NASDAQ	STRS	Mon, Jul 18, 2016	19.31	19.65	18.87	18.91
4034	NASDAQ	STRS	Fri, Jul 15, 2016	19.77	19.77	19.16	19.51
4033	NASDAQ	STRS	Thu, Jul 14, 2016	20.45	20.48	19.85	19.88
4032	NASDAQ	STRS	Wed, Jul 13, 2016	19.85	20.09	19.64	19.82
4031	NASDAQ	STRS	Tue, Jul 12, 2016	19.41	19.97	19.41	19.94
4030	NASDAQ	STRS	Mon, Jul 11, 2016	19.00	19.43	18.85	19.41
4029	NASDAQ	STRS	Fri, Jul 8, 2016	18.20	18.96	18.20	18.84
4028	NASDAQ	STRS	Thu, Jul 7, 2016	18.15	18.96	18.15	18.56
4027	NASDAQ	STRS	Wed, Jul 6, 2016	18.27	18.60	17.96	18.20
4026	NASDAQ	STRS	Tue, Jul 5, 2016	18.55	18.91	18.08	18.27
4025	NASDAQ	STRS	Fri, Jul 1, 2016	19.79	19.79	18.34	18.42
4024	NASDAQ	STRS	Thu, Jun 30, 2016	18.61	19.14	18.34	18.73
4023	NASDAQ	STRS	Wed, Jun 29, 2016	18.78	18.82	17.41	18.50
4022	NASDAQ	STRS	Tue, Jun 28, 2016	17.41	18.84	17.41	17.94
4021	NASDAQ	STRS	Mon, Jun 27, 2016	17.98	17.98	17.05	17.20
4020	NASDAQ	STRS	Fri, Jun 24, 2016	18.22	19.40	17.75	18.20
4019	NASDAQ	STRS	Thu, Jun 23, 2016	18.29	19.94	18.28	18.97
4018	NASDAQ	STRS	Wed, Jun 22, 2016	18.08	19.02	17.72	19.02
4017	NASDAQ	STRS	Tue, Jun 21, 2016	17.45	18.11	17.45	18.11
4016	NASDAQ	STRS	Mon, Jun 20, 2016	17.16	17.80	16.71	17.42
4015	NASDAQ	STRS	Fri, Jun 17, 2016	18.18	18.18	16.80	17.00
4014	NASDAQ	STRS	Thu, Jun 16, 2016	16.96	18.51	16.30	18.42
4013	NASDAQ	STRS	Wed, Jun 15, 2016	16.70	16.76	15.75	16.63
4012	NASDAQ	STRS	Tue, Jun 14, 2016	16.49	17.10	16.49	16.76
4011	NASDAQ	STRS	Mon, Jun 13, 2016	17.94	17.94	16.25	16.50
4010	NASDAQ	STRS	Fri, Jun 10, 2016	18.56	18.84	17.80	17.95
4009	NASDAQ	STRS	Thu, Jun 9, 2016	20.10	20.10	18.06	18.38
4008	NASDAQ	STRS	Wed, Jun 8, 2016	20.29	20.71	19.18	19.38
4007	NASDAQ	STRS	Tue, Jun 7, 2016	20.65	21.08	19.82	20.03
4006	NASDAQ	STRS	Mon, Jun 6, 2016	21.50	21.61	21.04	21.17
4005	NASDAQ	STRS	Fri, Jun 3, 2016	21.27	21.99	21.00	21.05
4004	NASDAQ	STRS	Thu, Jun 2, 2016	22.14	22.66	21.17	21.50
4003	NASDAQ	STRS	Wed, Jun 1, 2016	22.30	22.81	22.00	22.31
4002	NASDAQ	STRS	Tue, May 31, 2016	22.78	22.81	22.30	22.30
4001	NASDAQ	STRS	Fri, May 27, 2016	22.77	22.89	22.70	22.89
4000	NASDAQ	STRS	Thu, May 26, 2016	22.94	22.98	22.65	22.80
3999	NASDAQ	STRS	Wed, May 25, 2016	22.72	23.30	22.55	23.07
3998	NASDAQ	STRS	Tue, May 24, 2016	22.99	23.19	22.51	23.11
3997	NASDAQ	STRS	Mon, May 23, 2016	22.90	23.00	22.75	22.95
3996	NASDAQ	STRS	Fri, May 20, 2016	22.82	22.82	22.73	22.81
3995	NASDAQ	STRS	Thu, May 19, 2016	22.84	22.85	22.55	22.65
3994	NASDAQ	STRS	Wed, May 18, 2016	23.28	23.31	22.82	22.94
3993	NASDAQ	STRS	Tue, May 17, 2016	23.15	23.45	23.14	23.36
3992	NASDAQ	STRS	Mon, May 16, 2016	23.70	23.72	23.34	23.50
3991	NASDAQ	STRS	Fri, May 13, 2016	23.70	24.00	23.30	23.30
3990	NASDAQ	STRS	Thu, May 12, 2016	23.10	23.89	23.06	23.77
3989	NASDAQ	STRS	Wed, May 11, 2016	22.62	23.50	22.62	23.46
3988	NASDAQ	STRS	Tue, May 10, 2016	23.99	24.01	23.90	24.01
3987	NASDAQ	STRS	Mon, May 9, 2016	23.88	24.10	23.62	23.80
3986	NASDAQ	STRS	Fri, May 6, 2016	23.74	24.00	23.61	24.00
3985	NASDAQ	STRS	Thu, May 5, 2016	23.65	24.00	23.60	23.90
3984	NASDAQ	STRS	Wed, May 4, 2016	23.94	23.98	23.60	23.90
3983	NASDAQ	STRS	Tue, May 3, 2016	23.93	23.95	23.53	23.90
3982	NASDAQ	STRS	Mon, May 2, 2016	24.00	24.00	23.56	24.00
3981	NASDAQ	STRS	Fri, Apr 29, 2016	23.83	24.00	23.65	23.90
3980	NASDAQ	STRS	Thu, Apr 28, 2016	23.85	24.00	23.81	23.88
3979	NASDAQ	STRS	Wed, Apr 27, 2016	23.93	24.00	23.71	23.89
3978	NASDAQ	STRS	Tue, Apr 26, 2016	23.92	24.00	23.80	23.89
3977	NASDAQ	STRS	Mon, Apr 25, 2016	23.85	23.90	23.70	23.90
3976	NASDAQ	STRS	Fri, Apr 22, 2016	23.95	23.96	23.78	23.89
3975	NASDAQ	STRS	Thu, Apr 21, 2016	23.78	23.90	22.37	23.87
3974	NASDAQ	STRS	Wed, Apr 20, 2016	23.68	23.97	23.67	23.83
3973	NASDAQ	STRS	Tue, Apr 19, 2016	23.82	23.97	23.64	23.83
3972	NASDAQ	STRS	Mon, Apr 18, 2016	23.86	23.99	23.55	23.87
3971	NASDAQ	STRS	Fri, Apr 15, 2016	23.66	24.04	23.66	23.81
3970	NASDAQ	STRS	Thu, Apr 14, 2016	23.83	24.08	23.61	23.79
3969	NASDAQ	STRS	Wed, Apr 13, 2016	23.87	24.07	23.52	23.88
3968	NASDAQ	STRS	Tue, Apr 12, 2016	23.95	24.24	23.75	23.82
3967	NASDAQ	STRS	Mon, Apr 11, 2016	23.97	24.01	23.82	23.91
3966	NASDAQ	STRS	Fri, Apr 8, 2016	23.86	24.05	23.78	23.89
3965	NASDAQ	STRS	Thu, Apr 7, 2016	23.97	24.00	23.51	23.52
3964	NASDAQ	STRS	Wed, Apr 6, 2016	23.68	24.00	23.58	23.89
3963	NASDAQ	STRS	Tue, Apr 5, 2016	24.00	24.00	24.00	23.90
3962	NASDAQ	STRS	Mon, Apr 4, 2016	23.68	24.06	23.30	24.00
3961	NASDAQ	STRS	Fri, Apr 1, 2016	23.88	24.00	23.41	23.71
3960	NASDAQ	STRS	Thu, Mar 31, 2016	23.56	24.00	23.56	23.80
3959	NASDAQ	STRS	Wed, Mar 30, 2016	24.30	24.30	23.25	23.84
3958	NASDAQ	STRS	Tue, Mar 29, 2016	24.00	24.00	23.26	23.80
3957	NASDAQ	STRS	Mon, Mar 28, 2016	23.96	24.25	23.57	23.85
3956	NASDAQ	STRS	Thu, Mar 24, 2016	23.15	24.30	23.01	24.10
3955	NASDAQ	STRS	Wed, Mar 23, 2016	23.03	24.05	21.92	23.84
3954	NASDAQ	STRS	Tue, Mar 22, 2016	21.92	23.48	21.70	23.45
3953	NASDAQ	STRS	Mon, Mar 21, 2016	21.71	22.13	21.03	22.11
3952	NASDAQ	STRS	Fri, Mar 18, 2016	21.56	23.05	20.90	21.77
3951	NASDAQ	STRS	Thu, Mar 17, 2016	22.14	22.91	21.14	21.34
3950	NASDAQ	STRS	Wed, Mar 16, 2016	22.52	23.25	21.17	21.88
3949	NASDAQ	STRS	Tue, Mar 15, 2016	22.98	22.98	22.98	22.40
3948	NASDAQ	STRS	Mon, Mar 14, 2016	22.95	23.00	22.70	22.92
3947	NASDAQ	STRS	Fri, Mar 11, 2016	22.78	22.78	22.78	22.75
3946	NASDAQ	STRS	Thu, Mar 10, 2016	22.84	22.84	22.84	22.78
3945	NASDAQ	STRS	Wed, Mar 9, 2016	22.24	23.10	21.77	22.21
3944	NASDAQ	STRS	Tue, Mar 8, 2016	22.74	23.49	21.87	22.81
3943	NASDAQ	STRS	Mon, Mar 7, 2016	21.65	23.05	21.37	22.81
3942	NASDAQ	STRS	Fri, Mar 4, 2016	23.00	23.01	21.17	21.64
3941	NASDAQ	STRS	Thu, Mar 3, 2016	23.00	23.00	23.00	23.05
3940	NASDAQ	STRS	Wed, Mar 2, 2016	22.64	23.44	22.49	22.93
3939	NASDAQ	STRS	Tue, Mar 1, 2016	22.65	23.22	22.00	23.06
3938	NASDAQ	STRS	Mon, Feb 29, 2016	22.48	23.25	22.48	22.76
3937	NASDAQ	STRS	Fri, Feb 26, 2016	22.22	22.34	22.22	22.99
3936	NASDAQ	STRS	Thu, Feb 25, 2016	21.55	23.00	21.55	22.68
3935	NASDAQ	STRS	Wed, Feb 24, 2016	22.16	23.22	21.42	21.97
3934	NASDAQ	STRS	Tue, Feb 23, 2016	21.40	23.09	21.40	22.48
3933	NASDAQ	STRS	Mon, Feb 22, 2016	21.69	22.16	21.53	21.70
3932	NASDAQ	STRS	Fri, Feb 19, 2016	21.21	21.78	21.21	21.55
3931	NASDAQ	STRS	Thu, Feb 18, 2016	21.65	21.80	21.45	21.53
3930	NASDAQ	STRS	Wed, Feb 17, 2016	20.86	21.93	20.86	21.93
3929	NASDAQ	STRS	Tue, Feb 16, 2016	21.45	21.95	21.45	21.95
3928	NASDAQ	STRS	Fri, Feb 12, 2016	21.43	21.99	20.67	21.26
3927	NASDAQ	STRS	Thu, Feb 11, 2016	23.04	23.04	20.79	21.00
3926	NASDAQ	STRS	Wed, Feb 10, 2016	23.33	23.33	21.17	22.10
3925	NASDAQ	STRS	Tue, Feb 9, 2016	23.06	23.60	21.42	21.68
3924	NASDAQ	STRS	Mon, Feb 8, 2016	23.07	23.55	23.00	23.30
3923	NASDAQ	STRS	Fri, Feb 5, 2016	23.39	23.99	23.22	23.75
3922	NASDAQ	STRS	Thu, Feb 4, 2016	23.24	23.95	23.09	23.74
3921	NASDAQ	STRS	Wed, Feb 3, 2016	23.75	24.25	23.53	23.70
3920	NASDAQ	STRS	Tue, Feb 2, 2016	24.29	24.29	23.75	23.96
3919	NASDAQ	STRS	Mon, Feb 1, 2016	24.00	24.53	24.00	24.30
3918	NASDAQ	STRS	Fri, Jan 29, 2016	23.52	25.05	23.52	23.88
3917	NASDAQ	STRS	Thu, Jan 28, 2016	20.00	25.00	20.00	23.46
3916	NASDAQ	STRS	Wed, Jan 27, 2016	20.15	20.65	19.55	19.96
3915	NASDAQ	STRS	Tue, Jan 26, 2016	20.19	20.47	19.56	19.60
3914	NASDAQ	STRS	Mon, Jan 25, 2016	20.31	21.50	19.49	19.49
3913	NASDAQ	STRS	Fri, Jan 22, 2016	19.73	20.55	19.20	20.55
3912	NASDAQ	STRS	Thu, Jan 21, 2016	19.10	19.40	18.85	19.35
3911	NASDAQ	STRS	Wed, Jan 20, 2016	19.00	19.33	18.45	18.99
3910	NASDAQ	STRS	Tue, Jan 19, 2016	19.50	19.50	19.00	19.41
3909	NASDAQ	STRS	Fri, Jan 15, 2016	19.15	20.06	19.15	19.65
3908	NASDAQ	STRS	Thu, Jan 14, 2016	19.02	19.78	19.02	19.62
3907	NASDAQ	STRS	Wed, Jan 13, 2016	19.00	20.00	19.00	19.66
3906	NASDAQ	STRS	Tue, Jan 12, 2016	19.98	20.00	19.77	19.77
3905	NASDAQ	STRS	Mon, Jan 11, 2016	19.45	20.47	19.45	19.82
3904	NASDAQ	STRS	Fri, Jan 8, 2016	19.40	20.31	18.60	20.11
3903	NASDAQ	STRS	Thu, Jan 7, 2016	19.50	20.00	19.00	19.86
3902	NASDAQ	STRS	Wed, Jan 6, 2016	19.86	20.30	19.50	19.51
3901	NASDAQ	STRS	Tue, Jan 5, 2016	19.43	21.50	19.43	20.50
3900	NASDAQ	STRS	Mon, Jan 4, 2016	20.92	20.92	20.47	20.47
3899	NASDAQ	STRS	Thu, Dec 31, 2015	19.51	20.98	19.50	20.41
3898	NASDAQ	STRS	Wed, Dec 30, 2015	19.55	19.70	19.38	19.60
3897	NASDAQ	STRS	Tue, Dec 29, 2015	18.56	19.75	18.56	19.50
3896	NASDAQ	STRS	Mon, Dec 28, 2015	18.10	18.56	17.50	18.10
3895	NASDAQ	STRS	Thu, Dec 24, 2015	17.30	19.15	17.30	17.63
3894	NASDAQ	STRS	Wed, Dec 23, 2015	16.64	17.20	16.64	17.10
3893	NASDAQ	STRS	Tue, Dec 22, 2015	16.00	17.20	16.00	17.20
3892	NASDAQ	STRS	Mon, Dec 21, 2015	15.42	16.13	15.42	16.13
3891	NASDAQ	STRS	Fri, Dec 18, 2015	16.09	16.09	16.09	16.09
3890	NASDAQ	STRS	Thu, Dec 17, 2015	15.97	15.97	15.80	15.80
3889	NASDAQ	STRS	Wed, Dec 16, 2015	16.50	16.50	16.50	16.50
3888	NASDAQ	STRS	Tue, Dec 15, 2015	16.24	16.32	15.68	15.92
3887	NASDAQ	STRS	Mon, Dec 14, 2015	15.20	16.40	15.20	15.81
3886	NASDAQ	STRS	Fri, Dec 11, 2015	15.50	15.63	15.28	15.28
3885	NASDAQ	STRS	Thu, Dec 10, 2015	15.55	15.90	15.40	15.66
3884	NASDAQ	STRS	Wed, Dec 9, 2015	15.75	16.60	15.58	15.70
3883	NASDAQ	STRS	Tue, Dec 8, 2015	15.10	16.26	15.09	16.26
3882	NASDAQ	STRS	Fri, Dec 4, 2015	15.69	15.69	15.69	15.69
3881	NASDAQ	STRS	Thu, Dec 3, 2015	16.50	16.50	16.09	16.10
3880	NASDAQ	STRS	Wed, Dec 2, 2015	16.51	16.51	16.50	16.50
3879	NASDAQ	STRS	Tue, Dec 1, 2015	17.15	17.15	17.12	17.12
3878	NASDAQ	STRS	Mon, Nov 30, 2015	16.50	16.62	16.50	16.62
3877	NASDAQ	STRS	Wed, Nov 25, 2015	16.00	16.71	15.84	16.23
3876	NASDAQ	STRS	Tue, Nov 24, 2015	16.90	16.90	14.91	14.93
3875	NASDAQ	STRS	Mon, Nov 23, 2015	16.71	16.71	16.71	16.71
3874	NASDAQ	STRS	Fri, Nov 20, 2015	16.75	16.75	16.75	16.75
3873	NASDAQ	STRS	Wed, Nov 18, 2015	16.50	17.32	16.50	17.00
3872	NASDAQ	STRS	Tue, Nov 17, 2015	15.84	16.50	15.84	16.50
3871	NASDAQ	STRS	Mon, Nov 16, 2015	16.00	17.24	16.00	16.52
3870	NASDAQ	STRS	Fri, Nov 13, 2015	17.32	17.32	15.11	15.50
3869	NASDAQ	STRS	Thu, Nov 12, 2015	17.05	17.10	17.05	17.10
3868	NASDAQ	STRS	Tue, Nov 10, 2015	17.24	17.27	16.97	16.97
3867	NASDAQ	STRS	Mon, Nov 9, 2015	17.03	17.03	17.03	17.03
3866	NASDAQ	STRS	Thu, Nov 5, 2015	17.01	17.03	17.00	17.03
3865	NASDAQ	STRS	Wed, Nov 4, 2015	17.00	17.32	17.00	17.32
3864	NASDAQ	STRS	Tue, Nov 3, 2015	17.15	17.15	16.84	16.97
3863	NASDAQ	STRS	Mon, Nov 2, 2015	17.10	17.15	17.10	17.12
3862	NASDAQ	STRS	Fri, Oct 30, 2015	17.05	17.05	17.05	17.05
3861	NASDAQ	STRS	Thu, Oct 29, 2015	17.00	17.14	17.00	17.00
3860	NASDAQ	STRS	Wed, Oct 28, 2015	17.27	17.27	17.27	17.27
3859	NASDAQ	STRS	Tue, Oct 27, 2015	17.32	17.32	16.84	16.84
3858	NASDAQ	STRS	Mon, Oct 26, 2015	16.80	17.35	16.80	17.35
3857	NASDAQ	STRS	Fri, Oct 23, 2015	16.42	17.25	16.42	17.01
3856	NASDAQ	STRS	Thu, Oct 22, 2015	16.65	16.95	16.63	16.95
3855	NASDAQ	STRS	Wed, Oct 21, 2015	16.73	17.00	16.73	17.00
3854	NASDAQ	STRS	Tue, Oct 20, 2015	16.57	16.57	16.57	16.57
3853	NASDAQ	STRS	Fri, Oct 16, 2015	16.22	16.95	16.10	16.95
3852	NASDAQ	STRS	Thu, Oct 15, 2015	16.66	16.99	16.43	16.99
3851	NASDAQ	STRS	Wed, Oct 14, 2015	16.60	16.70	16.57	16.70
3850	NASDAQ	STRS	Tue, Oct 13, 2015	16.46	16.75	16.46	16.51
3849	NASDAQ	STRS	Mon, Oct 12, 2015	15.90	15.90	15.90	15.90
3848	NASDAQ	STRS	Fri, Oct 9, 2015	16.54	16.99	16.47	16.55
3847	NASDAQ	STRS	Thu, Oct 8, 2015	16.50	17.00	16.45	17.00
3846	NASDAQ	STRS	Wed, Oct 7, 2015	16.10	16.24	16.10	16.10
3845	NASDAQ	STRS	Tue, Oct 6, 2015	16.00	16.21	16.00	16.20
3844	NASDAQ	STRS	Mon, Oct 5, 2015	16.08	16.30	16.08	16.30
3843	NASDAQ	STRS	Fri, Oct 2, 2015	15.90	16.07	15.90	16.07
3842	NASDAQ	STRS	Thu, Oct 1, 2015	16.06	16.25	16.06	16.10
3841	NASDAQ	STRS	Wed, Sep 30, 2015	15.60	16.15	15.32	15.32
3840	NASDAQ	STRS	Tue, Sep 29, 2015	15.90	16.00	15.64	16.00
3839	NASDAQ	STRS	Mon, Sep 28, 2015	15.55	16.10	15.55	16.10
3838	NASDAQ	STRS	Fri, Sep 25, 2015	16.15	16.15	15.71	15.71
3837	NASDAQ	STRS	Thu, Sep 24, 2015	16.00	16.04	16.00	16.00
3836	NASDAQ	STRS	Wed, Sep 23, 2015	16.21	16.21	15.97	15.98
3835	NASDAQ	STRS	Tue, Sep 22, 2015	16.15	16.25	16.00	16.00
3834	NASDAQ	STRS	Mon, Sep 21, 2015	16.24	16.25	16.00	16.25
3833	NASDAQ	STRS	Fri, Sep 18, 2015	16.25	16.25	16.25	16.25
3832	NASDAQ	STRS	Thu, Sep 17, 2015	16.25	16.28	16.00	16.00
3831	NASDAQ	STRS	Wed, Sep 16, 2015	15.62	15.63	15.62	15.62
3830	NASDAQ	STRS	Mon, Sep 14, 2015	15.64	15.93	15.64	15.93
3829	NASDAQ	STRS	Fri, Sep 11, 2015	15.65	15.65	15.65	15.65
3828	NASDAQ	STRS	Tue, Sep 8, 2015	15.90	15.90	15.90	15.90
3827	NASDAQ	STRS	Fri, Sep 4, 2015	15.98	16.01	15.77	15.77
3826	NASDAQ	STRS	Thu, Sep 3, 2015	16.00	16.00	15.78	15.78
3825	NASDAQ	STRS	Wed, Sep 2, 2015	15.72	15.74	15.70	15.74
3824	NASDAQ	STRS	Tue, Sep 1, 2015	15.99	16.00	15.72	15.72
3823	NASDAQ	STRS	Fri, Aug 28, 2015	15.64	16.47	15.47	16.37
3822	NASDAQ	STRS	Thu, Aug 27, 2015	16.10	16.10	16.10	16.10
3821	NASDAQ	STRS	Fri, Aug 21, 2015	15.92	15.92	15.90	15.90
3820	NASDAQ	STRS	Tue, Aug 18, 2015	15.64	15.69	15.60	15.69
3819	NASDAQ	STRS	Mon, Aug 17, 2015	15.52	15.60	15.52	15.60
3818	NASDAQ	STRS	Fri, Aug 14, 2015	15.50	16.50	14.92	14.92
3817	NASDAQ	STRS	Thu, Aug 13, 2015	15.70	15.90	15.70	15.90
3816	NASDAQ	STRS	Wed, Aug 12, 2015	16.19	16.25	15.50	16.14
3815	NASDAQ	STRS	Mon, Aug 10, 2015	14.80	15.39	14.80	15.39
3814	NASDAQ	STRS	Fri, Aug 7, 2015	14.95	14.95	14.95	14.95
3813	NASDAQ	STRS	Thu, Aug 6, 2015	14.90	15.90	14.90	15.71
3812	NASDAQ	STRS	Tue, Aug 4, 2015	15.15	15.15	15.15	15.15
3811	NASDAQ	STRS	Mon, Aug 3, 2015	15.01	15.01	15.01	15.01
3810	NASDAQ	STRS	Fri, Jul 31, 2015	15.10	15.10	15.10	15.10
3809	NASDAQ	STRS	Mon, Jul 27, 2015	15.21	15.21	15.21	15.21
3808	NASDAQ	STRS	Fri, Jul 24, 2015	15.01	15.30	15.01	15.30
3807	NASDAQ	STRS	Thu, Jul 23, 2015	14.95	15.25	14.94	15.12
3806	NASDAQ	STRS	Tue, Jul 21, 2015	15.10	15.10	15.10	15.10
3805	NASDAQ	STRS	Mon, Jul 20, 2015	14.92	15.24	14.91	15.20
3804	NASDAQ	STRS	Fri, Jul 17, 2015	14.92	14.92	14.87	14.87
3803	NASDAQ	STRS	Tue, Jul 14, 2015	16.14	16.14	15.65	15.65
3802	NASDAQ	STRS	Mon, Jul 13, 2015	14.86	14.86	14.86	14.86
3801	NASDAQ	STRS	Fri, Jul 10, 2015	15.77	16.48	16.26	16.26
3800	NASDAQ	STRS	Thu, Jul 9, 2015	14.80	16.00	14.70	15.50
3799	NASDAQ	STRS	Wed, Jul 8, 2015	14.37	14.37	14.35	14.35
3798	NASDAQ	STRS	Mon, Jul 6, 2015	14.75	14.75	14.75	14.75
3797	NASDAQ	STRS	Thu, Jul 2, 2015	13.88	14.04	13.60	14.04
3796	NASDAQ	STRS	Wed, Jul 1, 2015	14.98	14.35	14.35	14.35
3795	NASDAQ	STRS	Tue, Jun 30, 2015	15.02	15.02	14.32	14.32
3794	NASDAQ	STRS	Fri, Jun 26, 2015	14.36	15.10	15.10	15.10
3793	NASDAQ	STRS	Thu, Jun 25, 2015	14.41	14.41	14.36	14.36
3792	NASDAQ	STRS	Wed, Jun 24, 2015	14.32	14.81	14.32	14.64
3791	NASDAQ	STRS	Tue, Jun 23, 2015	14.26	15.05	14.26	14.74
3790	NASDAQ	STRS	Mon, Jun 22, 2015	14.32	14.51	14.51	14.51
3789	NASDAQ	STRS	Fri, Jun 19, 2015	14.22	14.67	14.67	14.67
3788	NASDAQ	STRS	Thu, Jun 18, 2015	14.68	14.65	14.39	14.44
3787	NASDAQ	STRS	Wed, Jun 17, 2015	14.21	14.25	14.20	14.25
3786	NASDAQ	STRS	Tue, Jun 16, 2015	14.34	14.36	14.11	14.18
3785	NASDAQ	STRS	Mon, Jun 15, 2015	14.23	14.78	14.68	14.78
3784	NASDAQ	STRS	Fri, Jun 12, 2015	14.28	14.33	14.33	14.33
3783	NASDAQ	STRS	Thu, Jun 11, 2015	14.23	14.72	14.23	14.30
3782	NASDAQ	STRS	Wed, Jun 10, 2015	14.30	14.70	14.20	14.20
3781	NASDAQ	STRS	Mon, Jun 8, 2015	14.36	14.90	14.10	14.90
3780	NASDAQ	STRS	Thu, Jun 4, 2015	14.34	14.54	14.34	14.54
3779	NASDAQ	STRS	Wed, Jun 3, 2015	14.23	15.11	13.77	15.11
3778	NASDAQ	STRS	Mon, Jun 1, 2015	13.74	15.00	13.74	15.00
3777	NASDAQ	STRS	Fri, May 29, 2015	13.69	14.96	13.69	14.96
3776	NASDAQ	STRS	Thu, May 28, 2015	13.75	13.85	13.75	13.85
3775	NASDAQ	STRS	Wed, May 27, 2015	13.78	14.05	13.78	13.84
3774	NASDAQ	STRS	Tue, May 26, 2015	13.66	14.10	13.66	14.10
3773	NASDAQ	STRS	Fri, May 22, 2015	14.20	14.24	14.20	14.24
3772	NASDAQ	STRS	Wed, May 20, 2015	14.03	14.24	13.50	13.92
3771	NASDAQ	STRS	Tue, May 19, 2015	14.13	14.20	14.13	14.15
3770	NASDAQ	STRS	Mon, May 18, 2015	13.96	14.86	13.57	14.32
3769	NASDAQ	STRS	Fri, May 15, 2015	14.16	14.32	14.16	14.30
3768	NASDAQ	STRS	Thu, May 14, 2015	13.57	14.18	13.57	13.94
3767	NASDAQ	STRS	Wed, May 13, 2015	13.55	13.95	13.50	13.52
3766	NASDAQ	STRS	Tue, May 12, 2015	13.45	13.96	13.24	13.55
3765	NASDAQ	STRS	Fri, May 8, 2015	13.34	14.12	13.20	14.12
3764	NASDAQ	STRS	Thu, May 7, 2015	13.80	13.80	13.53	13.53
3763	NASDAQ	STRS	Wed, May 6, 2015	13.80	13.80	13.80	13.80
3762	NASDAQ	STRS	Tue, May 5, 2015	14.18	14.18	13.83	14.18
3761	NASDAQ	STRS	Fri, May 1, 2015	13.36	13.80	13.37	13.80
3760	NASDAQ	STRS	Thu, Apr 30, 2015	13.75	13.75	13.75	13.75
3759	NASDAQ	STRS	Mon, Apr 27, 2015	13.86	13.96	13.96	13.96
3758	NASDAQ	STRS	Fri, Apr 24, 2015	13.77	14.08	14.08	14.08
3757	NASDAQ	STRS	Thu, Apr 23, 2015	14.04	14.04	13.87	13.89
3756	NASDAQ	STRS	Wed, Apr 22, 2015	14.22	14.22	14.22	14.22
3755	NASDAQ	STRS	Tue, Apr 21, 2015	13.93	14.01	13.93	14.00
3754	NASDAQ	STRS	Mon, Apr 20, 2015	13.78	14.20	13.69	14.20
3753	NASDAQ	STRS	Fri, Apr 17, 2015	13.29	13.29	13.29	13.29
3752	NASDAQ	STRS	Thu, Apr 16, 2015	13.54	13.54	13.46	13.50
3751	NASDAQ	STRS	Wed, Apr 15, 2015	13.26	13.55	13.26	13.50
3750	NASDAQ	STRS	Tue, Apr 14, 2015	13.65	13.65	13.60	13.65
3749	NASDAQ	STRS	Mon, Apr 13, 2015	13.33	13.70	13.50	13.65
3748	NASDAQ	STRS	Fri, Apr 10, 2015	13.50	13.74	13.28	13.74
3747	NASDAQ	STRS	Thu, Apr 9, 2015	13.25	13.25	13.25	13.25
3746	NASDAQ	STRS	Wed, Apr 8, 2015	13.30	13.36	13.04	13.13
3745	NASDAQ	STRS	Tue, Apr 7, 2015	13.36	13.36	12.56	13.07
3744	NASDAQ	STRS	Mon, Apr 6, 2015	13.18	13.80	13.18	13.80
3743	NASDAQ	STRS	Wed, Apr 1, 2015	13.80	13.85	13.80	13.80
3742	NASDAQ	STRS	Tue, Mar 31, 2015	13.85	13.85	13.83	13.83
3741	NASDAQ	STRS	Mon, Mar 30, 2015	13.63	13.63	13.63	13.63
3740	NASDAQ	STRS	Fri, Mar 27, 2015	13.63	13.63	13.50	13.51
3739	NASDAQ	STRS	Thu, Mar 26, 2015	13.80	13.85	13.80	13.85
3738	NASDAQ	STRS	Wed, Mar 25, 2015	13.79	13.80	13.79	13.80
3737	NASDAQ	STRS	Tue, Mar 24, 2015	13.70	13.70	13.70	13.70
3736	NASDAQ	STRS	Mon, Mar 23, 2015	13.85	13.95	13.74	13.74
3735	NASDAQ	STRS	Fri, Mar 20, 2015	13.72	13.85	13.54	13.54
3734	NASDAQ	STRS	Thu, Mar 19, 2015	13.49	13.80	13.72	13.80
3733	NASDAQ	STRS	Wed, Mar 18, 2015	13.00	13.50	13.37	13.50
3732	NASDAQ	STRS	Fri, Mar 13, 2015	13.03	0.00	0.00	12.99
3731	NASDAQ	STRS	Thu, Mar 12, 2015	13.03	0.00	0.00	12.99
3730	NASDAQ	STRS	Wed, Mar 11, 2015	11.80	13.59	11.80	12.99
3729	NASDAQ	STRS	Tue, Mar 10, 2015	12.92	12.92	12.92	12.92
3728	NASDAQ	STRS	Mon, Mar 9, 2015	13.44	13.55	13.49	13.55
3727	NASDAQ	STRS	Thu, Mar 5, 2015	12.10	13.30	11.01	13.25
3726	NASDAQ	STRS	Wed, Mar 4, 2015	13.46	13.46	13.30	13.30
3725	NASDAQ	STRS	Tue, Mar 3, 2015	13.80	13.79	13.02	13.02
3724	NASDAQ	STRS	Mon, Mar 2, 2015	13.76	13.76	13.76	13.76
3723	NASDAQ	STRS	Fri, Feb 27, 2015	13.53	13.77	13.51	13.71
3722	NASDAQ	STRS	Thu, Feb 26, 2015	13.41	13.54	13.25	13.50
3721	NASDAQ	STRS	Wed, Feb 25, 2015	13.50	13.50	13.50	13.50
3720	NASDAQ	STRS	Tue, Feb 24, 2015	13.30	13.38	13.30	13.35
3719	NASDAQ	STRS	Mon, Feb 23, 2015	13.52	13.52	13.52	13.52
3718	NASDAQ	STRS	Thu, Feb 19, 2015	13.41	13.45	13.41	13.45
3717	NASDAQ	STRS	Wed, Feb 18, 2015	13.36	13.36	13.25	13.25
3716	NASDAQ	STRS	Tue, Feb 17, 2015	13.80	13.80	13.28	13.75
3715	NASDAQ	STRS	Fri, Feb 13, 2015	13.53	13.90	13.31	13.89
3714	NASDAQ	STRS	Thu, Feb 12, 2015	13.52	13.80	13.52	13.80
3713	NASDAQ	STRS	Wed, Feb 11, 2015	13.50	13.65	13.50	13.65
3712	NASDAQ	STRS	Mon, Feb 9, 2015	13.52	13.65	13.50	13.65
3711	NASDAQ	STRS	Fri, Feb 6, 2015	13.55	13.55	13.50	13.50
3710	NASDAQ	STRS	Tue, Feb 3, 2015	13.70	13.70	13.70	13.70
3709	NASDAQ	STRS	Fri, Jan 30, 2015	13.47	13.50	13.34	13.34
3708	NASDAQ	STRS	Wed, Jan 28, 2015	13.26	13.52	13.26	13.52
3707	NASDAQ	STRS	Tue, Jan 27, 2015	13.48	13.50	13.17	13.50
3706	NASDAQ	STRS	Mon, Jan 26, 2015	13.01	13.65	13.50	13.65
3705	NASDAQ	STRS	Fri, Jan 23, 2015	13.65	13.65	13.25	13.32
3704	NASDAQ	STRS	Mon, Jan 12, 2015	13.01	13.63	13.01	13.63
3703	NASDAQ	STRS	Fri, Jan 9, 2015	13.63	13.90	13.63	13.90
3702	NASDAQ	STRS	Tue, Jan 6, 2015	13.88	13.88	13.88	13.88
3701	NASDAQ	STRS	Mon, Jan 5, 2015	13.90	13.90	13.90	13.90
3700	NASDAQ	STRS	Fri, Jan 2, 2015	13.90	13.90	13.70	13.70
3699	NASDAQ	STRS	Wed, Dec 31, 2014	13.79	13.80	13.79	13.80
3698	NASDAQ	STRS	Tue, Dec 30, 2014	13.70	13.79	13.54	13.66
3697	NASDAQ	STRS	Mon, Dec 29, 2014	13.75	13.89	13.70	13.89
3696	NASDAQ	STRS	Fri, Dec 26, 2014	13.75	13.75	13.75	13.75
3695	NASDAQ	STRS	Wed, Dec 24, 2014	13.70	13.71	13.67	13.70
3694	NASDAQ	STRS	Tue, Dec 23, 2014	13.51	13.75	13.32	13.75
3693	NASDAQ	STRS	Fri, Dec 19, 2014	13.90	13.90	13.87	13.87
3692	NASDAQ	STRS	Thu, Dec 18, 2014	13.79	13.90	13.79	13.90
3691	NASDAQ	STRS	Wed, Dec 17, 2014	13.88	13.90	13.84	13.84
3690	NASDAQ	STRS	Tue, Dec 16, 2014	13.90	13.90	13.80	13.80
3689	NASDAQ	STRS	Mon, Dec 15, 2014	13.63	13.89	13.63	13.83
3688	NASDAQ	STRS	Fri, Dec 12, 2014	13.80	13.90	13.77	13.77
3687	NASDAQ	STRS	Thu, Dec 11, 2014	13.86	13.88	13.86	13.88
3686	NASDAQ	STRS	Wed, Dec 10, 2014	13.84	13.84	13.84	13.84
3685	NASDAQ	STRS	Tue, Dec 9, 2014	13.74	13.83	13.56	13.83
3684	NASDAQ	STRS	Mon, Dec 8, 2014	13.79	13.79	13.30	13.72
3683	NASDAQ	STRS	Thu, Dec 4, 2014	13.31	13.78	13.31	13.72
3682	NASDAQ	STRS	Wed, Dec 3, 2014	13.34	13.90	13.76	13.76
3681	NASDAQ	STRS	Tue, Dec 2, 2014	13.76	13.70	13.70	13.70
3680	NASDAQ	STRS	Mon, Dec 1, 2014	13.85	13.25	13.25	13.25
3679	NASDAQ	STRS	Wed, Nov 26, 2014	13.65	13.81	13.81	13.81
3678	NASDAQ	STRS	Fri, Nov 21, 2014	13.43	14.00	13.68	14.00
3677	NASDAQ	STRS	Thu, Nov 20, 2014	13.38	13.70	13.35	13.70
3676	NASDAQ	STRS	Wed, Nov 19, 2014	13.52	13.70	13.50	13.50
3675	NASDAQ	STRS	Tue, Nov 18, 2014	13.42	13.70	13.42	13.70
3674	NASDAQ	STRS	Mon, Nov 17, 2014	13.51	13.70	13.68	13.70
3673	NASDAQ	STRS	Fri, Nov 14, 2014	13.70	13.70	13.40	13.40
3672	NASDAQ	STRS	Wed, Nov 12, 2014	13.50	13.50	13.50	13.50
3671	NASDAQ	STRS	Tue, Nov 4, 2014	13.47	13.69	13.40	13.62
3670	NASDAQ	STRS	Mon, Nov 3, 2014	13.88	13.44	13.38	13.44
3669	NASDAQ	STRS	Fri, Oct 31, 2014	13.41	13.90	13.46	13.82
3668	NASDAQ	STRS	Thu, Oct 30, 2014	13.79	13.89	13.36	13.43
3667	NASDAQ	STRS	Mon, Oct 27, 2014	13.90	13.90	13.62	13.62
3666	NASDAQ	STRS	Fri, Oct 24, 2014	13.89	13.90	13.70	13.87
3665	NASDAQ	STRS	Thu, Oct 23, 2014	13.82	13.90	13.38	13.90
3664	NASDAQ	STRS	Wed, Oct 22, 2014	13.84	13.84	13.84	13.84
3663	NASDAQ	STRS	Mon, Oct 20, 2014	13.50	13.50	13.50	13.50
3662	NASDAQ	STRS	Fri, Oct 17, 2014	13.83	13.83	13.61	13.65
3661	NASDAQ	STRS	Wed, Oct 15, 2014	13.85	13.89	13.88	13.89
3660	NASDAQ	STRS	Tue, Oct 14, 2014	13.90	13.90	13.85	13.85
3659	NASDAQ	STRS	Fri, Oct 10, 2014	13.90	13.90	13.85	13.90
3658	NASDAQ	STRS	Wed, Oct 8, 2014	13.48	13.48	13.48	13.48
3657	NASDAQ	STRS	Tue, Oct 7, 2014	13.45	13.45	13.45	13.45
3656	NASDAQ	STRS	Mon, Oct 6, 2014	13.95	14.05	13.45	13.48
3655	NASDAQ	STRS	Fri, Oct 3, 2014	14.05	14.05	14.05	14.05
3654	NASDAQ	STRS	Thu, Oct 2, 2014	13.78	14.28	13.75	13.76
3653	NASDAQ	STRS	Wed, Oct 1, 2014	14.82	14.74	14.15	14.25
3652	NASDAQ	STRS	Tue, Sep 30, 2014	14.00	14.00	14.00	14.00
3651	NASDAQ	STRS	Fri, Sep 26, 2014	13.93	14.02	14.00	14.00
3650	NASDAQ	STRS	Thu, Sep 25, 2014	13.81	14.06	13.78	13.92
3649	NASDAQ	STRS	Wed, Sep 24, 2014	14.20	14.37	13.75	13.80
3648	NASDAQ	STRS	Tue, Sep 23, 2014	13.81	14.46	14.23	14.45
3647	NASDAQ	STRS	Mon, Sep 22, 2014	14.09	13.79	13.76	13.79
3646	NASDAQ	STRS	Fri, Sep 19, 2014	14.41	14.42	13.90	14.42
3645	NASDAQ	STRS	Thu, Sep 18, 2014	14.88	14.70	14.27	14.27
3644	NASDAQ	STRS	Wed, Sep 17, 2014	14.96	14.96	14.64	14.85
3643	NASDAQ	STRS	Tue, Sep 16, 2014	14.75	14.80	14.73	14.77
3642	NASDAQ	STRS	Mon, Sep 15, 2014	14.66	15.11	14.56	14.89
3641	NASDAQ	STRS	Fri, Sep 12, 2014	14.54	14.95	14.50	14.95
3640	NASDAQ	STRS	Thu, Sep 11, 2014	14.75	14.80	14.13	14.27
3639	NASDAQ	STRS	Wed, Sep 10, 2014	14.82	14.95	14.75	14.75
3638	NASDAQ	STRS	Tue, Sep 9, 2014	15.14	15.18	14.38	14.75
3637	NASDAQ	STRS	Mon, Sep 8, 2014	15.10	15.25	15.05	15.25
3636	NASDAQ	STRS	Fri, Sep 5, 2014	15.00	15.20	15.00	15.20
3635	NASDAQ	STRS	Thu, Sep 4, 2014	14.99	15.00	14.66	15.00
3634	NASDAQ	STRS	Wed, Sep 3, 2014	14.70	14.95	14.70	14.95
3633	NASDAQ	STRS	Tue, Sep 2, 2014	14.79	15.20	14.79	15.20
3632	NASDAQ	STRS	Fri, Aug 29, 2014	15.20	15.20	15.20	15.20
3631	NASDAQ	STRS	Thu, Aug 28, 2014	15.00	15.10	15.00	15.00
3630	NASDAQ	STRS	Wed, Aug 27, 2014	15.00	15.01	15.00	15.00
3629	NASDAQ	STRS	Tue, Aug 26, 2014	14.75	15.51	14.41	15.00
3628	NASDAQ	STRS	Mon, Aug 25, 2014	14.20	14.68	14.20	14.68
3627	NASDAQ	STRS	Fri, Aug 22, 2014	14.20	14.74	14.20	14.50
3626	NASDAQ	STRS	Thu, Aug 21, 2014	15.00	15.00	14.05	14.74
3625	NASDAQ	STRS	Wed, Aug 20, 2014	15.00	15.20	14.67	14.67
3624	NASDAQ	STRS	Tue, Aug 19, 2014	15.36	15.60	15.00	15.20
3623	NASDAQ	STRS	Mon, Aug 18, 2014	15.25	15.73	15.20	15.20
3622	NASDAQ	STRS	Fri, Aug 15, 2014	13.96	15.71	13.96	15.49
3621	NASDAQ	STRS	Thu, Aug 14, 2014	15.70	15.70	15.70	15.70
3620	NASDAQ	STRS	Wed, Aug 13, 2014	15.78	15.85	15.35	15.35
3619	NASDAQ	STRS	Fri, Aug 8, 2014	15.32	15.35	15.34	15.35
3618	NASDAQ	STRS	Thu, Aug 7, 2014	15.36	15.36	14.36	15.35
3617	NASDAQ	STRS	Wed, Aug 6, 2014	15.05	15.31	14.12	15.30
3616	NASDAQ	STRS	Tue, Aug 5, 2014	15.65	15.65	15.65	15.65
3615	NASDAQ	STRS	Mon, Aug 4, 2014	15.70	15.70	15.65	15.70
3614	NASDAQ	STRS	Fri, Aug 1, 2014	15.62	15.73	15.62	15.73
3613	NASDAQ	STRS	Thu, Jul 31, 2014	15.45	15.60	15.60	15.60
3612	NASDAQ	STRS	Wed, Jul 30, 2014	15.70	15.70	15.70	15.70
3611	NASDAQ	STRS	Tue, Jul 29, 2014	15.70	15.70	15.70	15.70
3610	NASDAQ	STRS	Mon, Jul 28, 2014	15.63	15.63	15.63	15.63
3609	NASDAQ	STRS	Fri, Jul 25, 2014	15.70	15.70	15.70	15.70
3608	NASDAQ	STRS	Thu, Jul 24, 2014	15.70	15.70	15.70	15.70
3607	NASDAQ	STRS	Wed, Jul 23, 2014	15.82	15.95	15.57	15.70
3606	NASDAQ	STRS	Tue, Jul 22, 2014	15.82	15.82	15.82	15.82
3605	NASDAQ	STRS	Mon, Jul 21, 2014	15.73	15.90	15.90	15.90
3604	NASDAQ	STRS	Thu, Jul 17, 2014	15.85	16.05	15.77	15.90
3603	NASDAQ	STRS	Wed, Jul 16, 2014	16.15	16.21	15.66	16.05
3602	NASDAQ	STRS	Tue, Jul 15, 2014	15.89	16.15	15.89	16.11
3601	NASDAQ	STRS	Mon, Jul 14, 2014	15.69	16.21	15.69	16.21
3600	NASDAQ	STRS	Fri, Jul 11, 2014	16.24	16.25	16.23	16.24
3599	NASDAQ	STRS	Thu, Jul 10, 2014	15.85	16.25	15.85	16.25
3598	NASDAQ	STRS	Wed, Jul 9, 2014	16.07	16.50	16.10	16.25
3597	NASDAQ	STRS	Tue, Jul 8, 2014	16.40	16.40	15.90	16.40
3596	NASDAQ	STRS	Mon, Jul 7, 2014	16.24	16.35	16.00	16.25
3595	NASDAQ	STRS	Wed, Jul 2, 2014	16.06	16.25	15.93	16.25
3594	NASDAQ	STRS	Tue, Jul 1, 2014	16.25	16.25	16.25	16.25
3593	NASDAQ	STRS	Mon, Jun 30, 2014	16.50	16.50	16.05	16.05
3592	NASDAQ	STRS	Fri, Jun 27, 2014	16.50	16.50	16.50	16.50
3591	NASDAQ	STRS	Thu, Jun 26, 2014	16.16	16.25	16.02	16.23
3590	NASDAQ	STRS	Wed, Jun 25, 2014	16.00	16.25	16.00	16.22
3589	NASDAQ	STRS	Tue, Jun 24, 2014	16.26	16.45	15.86	16.45
3588	NASDAQ	STRS	Mon, Jun 23, 2014	16.25	16.26	16.02	16.25
3587	NASDAQ	STRS	Fri, Jun 20, 2014	16.17	16.25	15.95	16.25
3586	NASDAQ	STRS	Thu, Jun 19, 2014	16.25	16.27	16.16	16.22
3585	NASDAQ	STRS	Wed, Jun 18, 2014	15.53	16.48	15.53	16.25
3584	NASDAQ	STRS	Tue, Jun 17, 2014	15.74	15.95	15.70	15.95
3583	NASDAQ	STRS	Mon, Jun 16, 2014	15.98	16.32	15.75	15.90
3582	NASDAQ	STRS	Fri, Jun 13, 2014	16.29	16.38	15.73	15.73
3581	NASDAQ	STRS	Wed, Jun 11, 2014	15.91	16.24	15.91	16.24
3580	NASDAQ	STRS	Tue, Jun 10, 2014	16.19	16.19	16.19	16.19
3579	NASDAQ	STRS	Mon, Jun 9, 2014	16.23	16.24	16.08	16.19
3578	NASDAQ	STRS	Fri, Jun 6, 2014	16.20	16.23	16.20	16.23
3577	NASDAQ	STRS	Thu, Jun 5, 2014	15.89	16.09	15.89	16.09
3576	NASDAQ	STRS	Wed, Jun 4, 2014	15.63	15.99	15.63	15.72
3575	NASDAQ	STRS	Tue, Jun 3, 2014	16.02	16.17	15.71	16.10
3574	NASDAQ	STRS	Mon, Jun 2, 2014	16.31	16.40	15.80	16.16
3573	NASDAQ	STRS	Fri, May 30, 2014	15.64	16.60	15.64	16.60
3572	NASDAQ	STRS	Thu, May 29, 2014	16.42	16.72	16.42	16.50
3571	NASDAQ	STRS	Wed, May 28, 2014	16.22	16.31	15.99	16.31
3570	NASDAQ	STRS	Tue, May 27, 2014	16.00	16.25	15.98	16.18
3569	NASDAQ	STRS	Fri, May 23, 2014	16.50	16.50	16.50	16.50
3568	NASDAQ	STRS	Thu, May 22, 2014	16.20	16.44	16.02	16.40
3567	NASDAQ	STRS	Wed, May 21, 2014	16.22	16.42	16.01	16.32
3566	NASDAQ	STRS	Tue, May 20, 2014	16.07	16.68	16.01	16.50
3565	NASDAQ	STRS	Mon, May 19, 2014	16.47	16.65	15.61	16.54
3564	NASDAQ	STRS	Fri, May 16, 2014	16.50	16.60	16.50	16.50
3563	NASDAQ	STRS	Thu, May 15, 2014	16.25	16.70	15.60	16.26
3562	NASDAQ	STRS	Wed, May 14, 2014	16.87	16.88	16.50	16.50
3561	NASDAQ	STRS	Tue, May 13, 2014	16.60	16.60	16.40	16.60
3560	NASDAQ	STRS	Mon, May 12, 2014	16.38	16.55	16.38	16.55
3559	NASDAQ	STRS	Fri, May 9, 2014	16.28	16.32	16.10	16.16
3558	NASDAQ	STRS	Thu, May 8, 2014	16.30	16.37	16.24	16.24
3557	NASDAQ	STRS	Wed, May 7, 2014	16.10	16.15	15.89	16.14
3556	NASDAQ	STRS	Tue, May 6, 2014	16.55	16.55	16.13	16.13
3555	NASDAQ	STRS	Fri, May 2, 2014	16.50	16.83	16.33	16.38
3554	NASDAQ	STRS	Thu, May 1, 2014	16.70	16.89	16.04	16.25
3553	NASDAQ	STRS	Wed, Apr 30, 2014	15.97	16.70	15.97	16.49
3552	NASDAQ	STRS	Tue, Apr 29, 2014	16.90	16.90	16.90	16.90
3551	NASDAQ	STRS	Mon, Apr 28, 2014	16.98	16.98	16.98	16.98
3550	NASDAQ	STRS	Fri, Apr 25, 2014	16.75	16.98	16.45	16.97
3549	NASDAQ	STRS	Thu, Apr 24, 2014	16.95	16.95	16.95	16.95
3548	NASDAQ	STRS	Wed, Apr 23, 2014	17.05	17.10	16.71	17.05
3547	NASDAQ	STRS	Mon, Apr 21, 2014	16.80	17.09	16.80	17.09
3546	NASDAQ	STRS	Thu, Apr 17, 2014	16.54	17.00	16.54	16.92
3545	NASDAQ	STRS	Wed, Apr 16, 2014	16.94	16.94	16.94	16.94
3544	NASDAQ	STRS	Tue, Apr 15, 2014	16.94	16.98	16.94	16.98
3543	NASDAQ	STRS	Mon, Apr 14, 2014	16.90	16.90	16.90	16.90
3542	NASDAQ	STRS	Thu, Apr 10, 2014	16.63	16.95	16.63	16.95
3541	NASDAQ	STRS	Wed, Apr 9, 2014	16.90	16.92	16.88	16.92
3540	NASDAQ	STRS	Tue, Apr 8, 2014	16.87	16.87	16.87	16.87
3539	NASDAQ	STRS	Mon, Apr 7, 2014	16.46	16.94	16.46	16.94
3538	NASDAQ	STRS	Fri, Apr 4, 2014	16.69	16.90	16.55	16.75
3537	NASDAQ	STRS	Thu, Apr 3, 2014	16.98	16.99	16.94	16.99
3536	NASDAQ	STRS	Wed, Apr 2, 2014	17.29	17.55	16.62	16.88
3535	NASDAQ	STRS	Tue, Apr 1, 2014	17.70	17.70	17.47	17.07
3534	NASDAQ	STRS	Mon, Mar 31, 2014	17.70	17.70	17.47	17.47
3533	NASDAQ	STRS	Fri, Mar 28, 2014	17.46	17.50	17.03	17.03
3532	NASDAQ	STRS	Thu, Mar 27, 2014	17.05	17.32	16.92	17.30
3531	NASDAQ	STRS	Wed, Mar 26, 2014	17.05	17.05	17.05	17.05
3530	NASDAQ	STRS	Tue, Mar 25, 2014	16.90	16.90	16.90	16.90
3529	NASDAQ	STRS	Mon, Mar 24, 2014	17.05	17.05	17.05	17.05
3528	NASDAQ	STRS	Fri, Mar 21, 2014	16.99	17.30	16.79	16.90
3527	NASDAQ	STRS	Thu, Mar 20, 2014	17.22	17.26	17.21	17.21
3526	NASDAQ	STRS	Wed, Mar 19, 2014	17.25	17.30	17.25	17.30
3525	NASDAQ	STRS	Tue, Mar 18, 2014	17.25	17.29	16.80	17.26
3524	NASDAQ	STRS	Mon, Mar 17, 2014	17.30	17.30	16.86	17.26
3523	NASDAQ	STRS	Fri, Mar 14, 2014	16.77	16.77	16.77	16.77
3522	NASDAQ	STRS	Thu, Mar 13, 2014	17.17	17.24	17.24	17.24
3521	NASDAQ	STRS	Wed, Mar 12, 2014	17.19	17.50	16.67	17.29
3520	NASDAQ	STRS	Tue, Mar 11, 2014	17.40	17.50	17.35	17.50
3519	NASDAQ	STRS	Mon, Mar 10, 2014	17.47	17.32	17.32	17.32
3518	NASDAQ	STRS	Fri, Mar 7, 2014	17.40	17.49	17.22	17.22
3517	NASDAQ	STRS	Thu, Mar 6, 2014	17.47	17.48	16.90	16.90
3516	NASDAQ	STRS	Wed, Mar 5, 2014	17.52	17.52	16.84	16.84
3515	NASDAQ	STRS	Tue, Mar 4, 2014	16.62	17.56	16.76	16.77
3514	NASDAQ	STRS	Mon, Mar 3, 2014	17.00	16.60	16.60	16.60
3513	NASDAQ	STRS	Fri, Feb 28, 2014	17.17	17.60	16.79	17.20
3512	NASDAQ	STRS	Thu, Feb 27, 2014	17.33	17.34	17.00	17.34
3511	NASDAQ	STRS	Wed, Feb 26, 2014	17.44	17.44	17.10	17.10
3510	NASDAQ	STRS	Tue, Feb 25, 2014	17.02	17.08	17.08	17.08
3509	NASDAQ	STRS	Mon, Feb 24, 2014	17.25	17.64	17.25	17.64
3508	NASDAQ	STRS	Fri, Feb 21, 2014	16.82	17.77	17.00	17.72
3507	NASDAQ	STRS	Thu, Feb 20, 2014	17.50	17.50	17.50	17.50
3506	NASDAQ	STRS	Wed, Feb 19, 2014	17.72	17.63	17.09	17.23
3505	NASDAQ	STRS	Tue, Feb 18, 2014	17.30	17.78	17.25	17.78
3504	NASDAQ	STRS	Fri, Feb 14, 2014	17.37	17.93	17.03	17.85
3503	NASDAQ	STRS	Thu, Feb 13, 2014	17.60	17.60	17.60	17.60
3502	NASDAQ	STRS	Wed, Feb 12, 2014	17.12	17.13	17.10	17.13
3501	NASDAQ	STRS	Tue, Feb 11, 2014	17.50	17.57	17.50	17.57
3500	NASDAQ	STRS	Fri, Feb 7, 2014	17.00	17.55	16.55	17.36
3499	NASDAQ	STRS	Thu, Feb 6, 2014	17.53	17.75	17.26	17.26
3498	NASDAQ	STRS	Wed, Feb 5, 2014	17.20	17.20	17.20	17.20
3497	NASDAQ	STRS	Tue, Feb 4, 2014	17.34	17.75	17.19	17.75
3496	NASDAQ	STRS	Mon, Feb 3, 2014	17.26	17.50	17.10	17.35
3495	NASDAQ	STRS	Fri, Jan 31, 2014	16.92	17.91	17.10	17.37
3494	NASDAQ	STRS	Thu, Jan 30, 2014	17.71	17.80	16.59	17.38
3493	NASDAQ	STRS	Wed, Jan 29, 2014	17.20	17.61	17.20	17.61
3492	NASDAQ	STRS	Tue, Jan 28, 2014	17.57	17.57	17.43	17.47
3491	NASDAQ	STRS	Mon, Jan 27, 2014	17.46	17.61	17.20	17.54
3490	NASDAQ	STRS	Fri, Jan 24, 2014	16.58	17.33	16.96	17.30
3489	NASDAQ	STRS	Thu, Jan 23, 2014	17.25	17.36	17.25	17.36
3488	NASDAQ	STRS	Wed, Jan 22, 2014	17.28	17.45	17.10	17.25
3487	NASDAQ	STRS	Fri, Jan 17, 2014	17.32	17.32	17.32	17.32
3486	NASDAQ	STRS	Thu, Jan 16, 2014	16.76	17.15	16.76	17.15
3485	NASDAQ	STRS	Wed, Jan 15, 2014	16.99	17.06	16.70	16.95
3484	NASDAQ	STRS	Tue, Jan 14, 2014	17.00	17.00	16.50	16.77
3483	NASDAQ	STRS	Mon, Jan 13, 2014	17.08	17.07	16.99	16.99
3482	NASDAQ	STRS	Fri, Jan 10, 2014	17.23	17.25	17.00	17.03
3481	NASDAQ	STRS	Thu, Jan 9, 2014	16.95	17.51	16.35	16.83
3480	NASDAQ	STRS	Wed, Jan 8, 2014	17.16	17.23	16.65	17.00
3479	NASDAQ	STRS	Tue, Jan 7, 2014	17.40	17.52	16.93	16.93
3478	NASDAQ	STRS	Mon, Jan 6, 2014	17.10	17.45	17.10	17.45
3477	NASDAQ	STRS	Fri, Jan 3, 2014	16.73	17.05	16.73	17.05
3476	NASDAQ	STRS	Thu, Jan 2, 2014	17.43	17.79	16.61	16.61
3475	NASDAQ	STRS	Tue, Dec 31, 2013	16.38	17.90	16.41	17.13
3474	NASDAQ	STRS	Mon, Dec 30, 2013	16.15	16.79	16.15	16.79
3473	NASDAQ	STRS	Fri, Dec 27, 2013	16.06	16.55	16.12	16.31
3472	NASDAQ	STRS	Thu, Dec 26, 2013	16.40	16.53	16.21	16.21
3471	NASDAQ	STRS	Tue, Dec 24, 2013	16.29	16.55	16.24	16.24
3470	NASDAQ	STRS	Mon, Dec 23, 2013	16.69	16.64	16.39	16.55
3469	NASDAQ	STRS	Fri, Dec 20, 2013	16.34	16.59	16.05	16.52
3468	NASDAQ	STRS	Thu, Dec 19, 2013	16.40	16.64	16.24	16.54
3467	NASDAQ	STRS	Wed, Dec 18, 2013	16.64	16.80	16.50	16.70
3466	NASDAQ	STRS	Tue, Dec 17, 2013	16.36	16.80	16.36	16.70
3465	NASDAQ	STRS	Mon, Dec 16, 2013	16.28	16.80	16.28	16.80
3464	NASDAQ	STRS	Fri, Dec 13, 2013	16.82	16.82	16.60	16.70
3463	NASDAQ	STRS	Thu, Dec 12, 2013	16.30	16.86	16.20	16.75
3462	NASDAQ	STRS	Wed, Dec 11, 2013	16.35	16.44	16.32	16.43
3461	NASDAQ	STRS	Tue, Dec 10, 2013	16.06	16.45	16.06	16.45
3460	NASDAQ	STRS	Mon, Dec 9, 2013	15.55	16.65	15.55	16.25
3459	NASDAQ	STRS	Fri, Dec 6, 2013	15.28	15.87	14.81	15.60
3458	NASDAQ	STRS	Thu, Dec 5, 2013	15.30	15.30	15.30	15.30
3457	NASDAQ	STRS	Wed, Dec 4, 2013	14.83	15.41	14.80	15.27
3456	NASDAQ	STRS	Tue, Dec 3, 2013	15.30	15.36	15.04	15.30
3455	NASDAQ	STRS	Mon, Dec 2, 2013	15.36	15.40	15.17	15.17
3454	NASDAQ	STRS	Fri, Nov 29, 2013	15.31	15.31	15.31	15.31
3453	NASDAQ	STRS	Wed, Nov 27, 2013	15.23	15.23	15.23	15.23
3452	NASDAQ	STRS	Tue, Nov 26, 2013	14.81	15.50	14.81	15.06
3451	NASDAQ	STRS	Mon, Nov 25, 2013	15.30	15.75	15.25	15.44
3450	NASDAQ	STRS	Fri, Nov 22, 2013	15.55	15.59	14.66	15.40
3449	NASDAQ	STRS	Thu, Nov 21, 2013	15.50	15.74	14.56	15.58
3448	NASDAQ	STRS	Tue, Nov 19, 2013	15.30	15.30	15.30	15.30
3447	NASDAQ	STRS	Mon, Nov 18, 2013	15.01	15.49	14.48	15.43
3446	NASDAQ	STRS	Fri, Nov 15, 2013	15.30	15.75	15.06	15.06
3445	NASDAQ	STRS	Thu, Nov 14, 2013	14.22	16.00	14.22	15.91
3444	NASDAQ	STRS	Wed, Nov 13, 2013	15.71	15.71	15.68	15.71
3443	NASDAQ	STRS	Tue, Nov 12, 2013	16.00	16.21	15.50	16.12
3442	NASDAQ	STRS	Mon, Nov 11, 2013	16.03	16.37	16.10	16.10
3441	NASDAQ	STRS	Fri, Nov 8, 2013	16.39	16.64	16.39	16.64
3440	NASDAQ	STRS	Thu, Nov 7, 2013	16.58	16.57	16.40	16.40
3439	NASDAQ	STRS	Wed, Nov 6, 2013	16.36	16.55	16.25	16.55
3438	NASDAQ	STRS	Tue, Nov 5, 2013	16.11	16.28	16.00	16.24
3437	NASDAQ	STRS	Mon, Nov 4, 2013	16.28	16.31	15.93	16.25
3436	NASDAQ	STRS	Fri, Nov 1, 2013	15.38	15.51	15.51	15.51
3435	NASDAQ	STRS	Thu, Oct 31, 2013	14.94	15.60	14.97	15.38
3434	NASDAQ	STRS	Wed, Oct 30, 2013	14.71	14.95	14.84	14.94
3433	NASDAQ	STRS	Tue, Oct 29, 2013	14.89	14.89	14.06	14.71
3432	NASDAQ	STRS	Mon, Oct 28, 2013	14.46	14.97	14.97	14.97
3431	NASDAQ	STRS	Fri, Oct 25, 2013	14.71	14.80	14.25	14.25
3430	NASDAQ	STRS	Thu, Oct 24, 2013	14.53	14.78	14.39	14.75
3429	NASDAQ	STRS	Wed, Oct 23, 2013	14.30	14.76	14.40	14.55
3428	NASDAQ	STRS	Tue, Oct 22, 2013	14.66	14.66	14.02	14.32
3427	NASDAQ	STRS	Mon, Oct 21, 2013	14.55	14.68	14.17	14.68
3426	NASDAQ	STRS	Fri, Oct 18, 2013	13.78	14.07	13.50	13.83
3425	NASDAQ	STRS	Thu, Oct 17, 2013	13.15	13.70	13.65	13.70
3424	NASDAQ	STRS	Wed, Oct 16, 2013	13.50	13.77	13.50	13.50
3423	NASDAQ	STRS	Tue, Oct 15, 2013	13.13	13.43	13.13	13.40
3422	NASDAQ	STRS	Mon, Oct 14, 2013	13.49	13.65	12.99	13.01
3421	NASDAQ	STRS	Thu, Oct 10, 2013	13.50	13.50	12.78	13.50
3420	NASDAQ	STRS	Wed, Oct 9, 2013	13.30	13.84	13.30	13.35
3419	NASDAQ	STRS	Tue, Oct 8, 2013	13.37	13.87	12.82	13.20
3418	NASDAQ	STRS	Mon, Oct 7, 2013	13.50	13.60	13.14	13.21
3417	NASDAQ	STRS	Fri, Oct 4, 2013	13.24	13.75	13.24	13.55
3416	NASDAQ	STRS	Thu, Oct 3, 2013	13.67	13.66	12.96	12.96
3415	NASDAQ	STRS	Wed, Oct 2, 2013	13.65	13.65	13.65	13.65
3414	NASDAQ	STRS	Tue, Oct 1, 2013	13.35	13.76	13.35	13.76
3413	NASDAQ	STRS	Mon, Sep 30, 2013	13.09	13.50	13.08	13.40
3412	NASDAQ	STRS	Thu, Sep 26, 2013	12.60	12.99	12.60	12.96
3411	NASDAQ	STRS	Wed, Sep 25, 2013	12.92	12.92	12.06	12.45
3410	NASDAQ	STRS	Tue, Sep 24, 2013	12.90	12.92	12.60	12.60
3409	NASDAQ	STRS	Mon, Sep 23, 2013	12.85	12.85	12.85	12.85
3408	NASDAQ	STRS	Fri, Sep 20, 2013	12.52	13.01	12.52	13.01
3407	NASDAQ	STRS	Wed, Sep 18, 2013	13.25	13.25	13.16	13.25
3406	NASDAQ	STRS	Tue, Sep 17, 2013	13.00	13.15	12.99	13.15
3405	NASDAQ	STRS	Mon, Sep 16, 2013	13.10	13.35	13.10	13.30
3404	NASDAQ	STRS	Fri, Sep 13, 2013	13.10	13.25	12.97	13.12
3403	NASDAQ	STRS	Thu, Sep 12, 2013	12.80	13.10	12.80	12.85
3402	NASDAQ	STRS	Wed, Sep 11, 2013	12.73	13.00	12.55	12.87
3401	NASDAQ	STRS	Tue, Sep 10, 2013	12.80	12.88	12.72	12.72
3400	NASDAQ	STRS	Mon, Sep 9, 2013	12.50	12.95	12.50	12.52
3399	NASDAQ	STRS	Fri, Sep 6, 2013	12.89	12.93	12.66	12.79
3398	NASDAQ	STRS	Thu, Sep 5, 2013	12.91	13.15	12.62	12.80
3397	NASDAQ	STRS	Wed, Sep 4, 2013	12.85	13.56	12.56	13.07
3396	NASDAQ	STRS	Tue, Sep 3, 2013	12.91	13.17	12.75	12.86
3395	NASDAQ	STRS	Fri, Aug 30, 2013	13.11	13.38	12.55	12.82
3394	NASDAQ	STRS	Thu, Aug 29, 2013	13.40	13.50	12.83	13.40
3393	NASDAQ	STRS	Wed, Aug 28, 2013	13.70	13.71	13.06	13.43
3392	NASDAQ	STRS	Tue, Aug 27, 2013	13.58	14.02	13.58	13.76
3391	NASDAQ	STRS	Mon, Aug 26, 2013	13.40	13.94	13.18	13.52
3390	NASDAQ	STRS	Fri, Aug 23, 2013	14.07	14.09	13.25	13.50
3389	NASDAQ	STRS	Thu, Aug 22, 2013	13.67	14.10	13.78	13.84
3388	NASDAQ	STRS	Wed, Aug 21, 2013	13.51	13.75	13.51	13.55
3387	NASDAQ	STRS	Tue, Aug 20, 2013	13.74	13.85	13.64	13.65
3386	NASDAQ	STRS	Fri, Aug 16, 2013	13.26	13.60	13.26	13.60
3385	NASDAQ	STRS	Thu, Aug 15, 2013	13.28	13.30	13.26	13.30
3384	NASDAQ	STRS	Wed, Aug 14, 2013	12.87	13.59	12.28	13.39
3383	NASDAQ	STRS	Tue, Aug 13, 2013	13.16	13.40	13.00	13.17
3382	NASDAQ	STRS	Mon, Aug 12, 2013	12.71	13.45	12.71	13.01
3381	NASDAQ	STRS	Fri, Aug 9, 2013	12.99	12.99	12.60	12.62
3380	NASDAQ	STRS	Thu, Aug 8, 2013	13.30	13.31	12.83	12.83
3379	NASDAQ	STRS	Wed, Aug 7, 2013	12.90	13.78	12.51	13.26
3378	NASDAQ	STRS	Tue, Aug 6, 2013	12.86	12.66	12.66	12.66
3377	NASDAQ	STRS	Mon, Aug 5, 2013	13.01	13.26	13.26	13.26
3376	NASDAQ	STRS	Fri, Aug 2, 2013	12.84	13.17	12.56	13.09
3375	NASDAQ	STRS	Thu, Aug 1, 2013	12.85	13.04	12.74	13.00
3374	NASDAQ	STRS	Wed, Jul 31, 2013	12.29	13.02	12.29	12.88
3373	NASDAQ	STRS	Tue, Jul 30, 2013	12.29	12.58	12.29	12.51
3372	NASDAQ	STRS	Mon, Jul 29, 2013	12.48	12.50	12.18	12.27
3371	NASDAQ	STRS	Fri, Jul 26, 2013	12.10	12.64	12.10	12.41
3370	NASDAQ	STRS	Thu, Jul 25, 2013	12.51	12.76	12.31	12.72
3369	NASDAQ	STRS	Wed, Jul 24, 2013	12.42	12.79	12.18	12.40
3368	NASDAQ	STRS	Tue, Jul 23, 2013	12.41	12.60	12.23	12.45
3367	NASDAQ	STRS	Mon, Jul 22, 2013	12.51	13.48	12.00	12.45
3366	NASDAQ	STRS	Fri, Jul 19, 2013	12.59	12.68	12.34	12.58
3365	NASDAQ	STRS	Thu, Jul 18, 2013	12.33	13.01	12.33	12.66
3364	NASDAQ	STRS	Wed, Jul 17, 2013	12.70	13.07	12.58	12.66
3363	NASDAQ	STRS	Tue, Jul 16, 2013	12.01	12.56	12.01	12.54
3362	NASDAQ	STRS	Mon, Jul 15, 2013	12.11	12.60	12.00	12.03
3361	NASDAQ	STRS	Fri, Jul 12, 2013	12.90	12.90	12.46	12.81
3360	NASDAQ	STRS	Thu, Jul 11, 2013	12.51	13.10	12.04	13.10
3359	NASDAQ	STRS	Wed, Jul 10, 2013	11.96	12.42	11.96	12.12
3358	NASDAQ	STRS	Tue, Jul 9, 2013	12.25	12.25	11.88	11.90
3357	NASDAQ	STRS	Mon, Jul 8, 2013	13.20	13.20	12.02	12.14
3356	NASDAQ	STRS	Fri, Jul 5, 2013	12.68	12.68	12.50	12.51
3355	NASDAQ	STRS	Wed, Jul 3, 2013	12.38	12.15	11.86	12.15
3354	NASDAQ	STRS	Tue, Jul 2, 2013	12.60	12.60	12.12	12.50
3353	NASDAQ	STRS	Mon, Jul 1, 2013	12.03	13.66	12.03	12.49
3352	NASDAQ	STRS	Fri, Jun 28, 2013	12.10	12.10	11.85	11.86
3351	NASDAQ	STRS	Thu, Jun 27, 2013	12.50	12.50	12.22	12.46
3350	NASDAQ	STRS	Wed, Jun 26, 2013	12.43	12.95	12.16	12.63
3349	NASDAQ	STRS	Tue, Jun 25, 2013	12.48	13.02	12.30	12.51
3348	NASDAQ	STRS	Mon, Jun 24, 2013	12.44	13.70	12.19	12.30
3347	NASDAQ	STRS	Fri, Jun 21, 2013	12.33	12.51	12.51	12.51
3346	NASDAQ	STRS	Thu, Jun 20, 2013	12.30	13.82	12.16	12.50
3345	NASDAQ	STRS	Wed, Jun 19, 2013	12.97	13.67	11.97	12.23
3344	NASDAQ	STRS	Tue, Jun 18, 2013	12.43	13.78	12.43	12.79
3343	NASDAQ	STRS	Mon, Jun 17, 2013	12.91	13.23	12.20	12.23
3342	NASDAQ	STRS	Fri, Jun 14, 2013	12.60	13.36	12.50	12.77
3341	NASDAQ	STRS	Thu, Jun 13, 2013	12.61	13.40	12.50	12.71
3340	NASDAQ	STRS	Wed, Jun 12, 2013	12.50	12.89	12.25	12.80
3339	NASDAQ	STRS	Tue, Jun 11, 2013	12.74	13.18	11.59	12.16
3338	NASDAQ	STRS	Mon, Jun 10, 2013	12.40	13.33	12.20	12.76
3337	NASDAQ	STRS	Fri, Jun 7, 2013	13.48	13.59	11.90	12.29
3336	NASDAQ	STRS	Thu, Jun 6, 2013	14.19	14.92	13.12	13.45
3335	NASDAQ	STRS	Wed, Jun 5, 2013	14.32	14.89	13.13	14.28
3334	NASDAQ	STRS	Tue, Jun 4, 2013	15.45	15.45	14.35	14.42
3333	NASDAQ	STRS	Mon, Jun 3, 2013	15.36	15.70	14.89	15.44
3332	NASDAQ	STRS	Fri, May 31, 2013	15.60	15.67	14.98	15.44
3331	NASDAQ	STRS	Thu, May 30, 2013	15.32	15.79	15.20	15.40
3330	NASDAQ	STRS	Wed, May 29, 2013	15.32	15.63	15.25	15.40
3329	NASDAQ	STRS	Tue, May 28, 2013	15.66	15.59	15.38	15.38
3328	NASDAQ	STRS	Fri, May 24, 2013	15.31	15.73	15.18	15.32
3327	NASDAQ	STRS	Thu, May 23, 2013	15.43	15.68	15.13	15.30
3326	NASDAQ	STRS	Wed, May 22, 2013	15.50	15.84	15.13	15.26
3325	NASDAQ	STRS	Tue, May 21, 2013	15.47	15.72	15.16	15.39
3324	NASDAQ	STRS	Mon, May 20, 2013	15.61	15.71	15.13	15.51
3323	NASDAQ	STRS	Fri, May 17, 2013	15.25	15.25	15.25	15.25
3322	NASDAQ	STRS	Thu, May 16, 2013	15.60	15.73	15.11	15.27
3321	NASDAQ	STRS	Wed, May 15, 2013	15.50	15.65	15.19	15.37
3320	NASDAQ	STRS	Tue, May 14, 2013	15.50	15.81	15.13	15.46
3319	NASDAQ	STRS	Mon, May 13, 2013	15.48	15.62	15.41	15.60
3318	NASDAQ	STRS	Fri, May 10, 2013	15.75	15.75	15.31	15.50
3317	NASDAQ	STRS	Thu, May 9, 2013	15.65	15.69	15.32	15.40
3316	NASDAQ	STRS	Wed, May 8, 2013	15.27	15.92	15.27	15.67
3315	NASDAQ	STRS	Tue, May 7, 2013	15.10	15.50	14.62	15.25
3314	NASDAQ	STRS	Mon, May 6, 2013	15.03	15.35	15.01	15.21
3313	NASDAQ	STRS	Fri, May 3, 2013	15.21	15.40	15.21	15.40
3312	NASDAQ	STRS	Thu, May 2, 2013	15.40	15.49	15.30	15.35
3311	NASDAQ	STRS	Wed, May 1, 2013	15.31	15.49	15.32	15.47
3310	NASDAQ	STRS	Tue, Apr 30, 2013	15.39	15.50	15.29	15.50
3309	NASDAQ	STRS	Mon, Apr 29, 2013	15.50	15.50	15.30	15.49
3308	NASDAQ	STRS	Fri, Apr 26, 2013	15.50	15.50	15.27	15.50
3307	NASDAQ	STRS	Thu, Apr 25, 2013	15.75	15.84	15.60	15.66
3306	NASDAQ	STRS	Wed, Apr 24, 2013	15.69	15.70	15.64	15.70
3305	NASDAQ	STRS	Tue, Apr 23, 2013	15.64	15.72	15.64	15.70
3304	NASDAQ	STRS	Mon, Apr 22, 2013	15.70	15.70	15.11	15.62
3303	NASDAQ	STRS	Fri, Apr 19, 2013	15.82	15.82	15.65	15.70
3302	NASDAQ	STRS	Thu, Apr 18, 2013	15.25	15.90	15.48	15.60
3301	NASDAQ	STRS	Wed, Apr 17, 2013	15.36	15.90	15.26	15.70
3300	NASDAQ	STRS	Tue, Apr 16, 2013	15.12	15.99	14.81	15.73
3299	NASDAQ	STRS	Mon, Apr 15, 2013	14.99	15.16	14.98	15.07
3298	NASDAQ	STRS	Fri, Apr 12, 2013	15.80	15.90	15.70	15.89
3297	NASDAQ	STRS	Thu, Apr 11, 2013	15.50	15.90	15.28	15.86
3296	NASDAQ	STRS	Wed, Apr 10, 2013	15.73	15.92	15.00	15.70
3295	NASDAQ	STRS	Tue, Apr 9, 2013	15.83	15.99	15.66	15.70
3294	NASDAQ	STRS	Mon, Apr 8, 2013	15.61	16.00	15.50	15.82
3293	NASDAQ	STRS	Fri, Apr 5, 2013	15.45	15.94	14.90	15.89
3292	NASDAQ	STRS	Thu, Apr 4, 2013	15.89	15.99	15.68	15.95
3291	NASDAQ	STRS	Wed, Apr 3, 2013	15.52	16.00	15.52	15.96
3290	NASDAQ	STRS	Tue, Apr 2, 2013	15.67	15.91	15.67	15.75
3289	NASDAQ	STRS	Mon, Apr 1, 2013	16.03	16.03	13.57	15.67
3288	NASDAQ	STRS	Thu, Mar 28, 2013	16.00	16.05	15.00	16.03
3287	NASDAQ	STRS	Wed, Mar 27, 2013	16.02	16.03	15.93	16.02
3286	NASDAQ	STRS	Tue, Mar 26, 2013	16.05	16.05	14.99	16.00
3285	NASDAQ	STRS	Mon, Mar 25, 2013	16.05	16.05	15.82	15.96
3284	NASDAQ	STRS	Thu, Mar 21, 2013	15.00	16.00	15.00	16.00
3283	NASDAQ	STRS	Wed, Mar 20, 2013	15.10	16.54	15.10	15.38
3282	NASDAQ	STRS	Tue, Mar 19, 2013	14.26	14.60	14.11	14.50
3281	NASDAQ	STRS	Fri, Mar 15, 2013	13.48	13.48	13.48	13.48
3280	NASDAQ	STRS	Wed, Mar 13, 2013	11.15	13.20	11.15	12.75
3279	NASDAQ	STRS	Mon, Mar 11, 2013	11.77	12.80	11.77	12.80
3278	NASDAQ	STRS	Fri, Mar 8, 2013	11.50	11.73	11.50	11.73
3277	NASDAQ	STRS	Thu, Mar 7, 2013	11.57	11.50	11.50	11.50
3276	NASDAQ	STRS	Wed, Mar 6, 2013	11.46	11.64	11.46	11.64
3275	NASDAQ	STRS	Tue, Mar 5, 2013	11.25	11.28	11.01	11.28
3274	NASDAQ	STRS	Mon, Mar 4, 2013	11.75	12.71	11.52	11.58
3273	NASDAQ	STRS	Fri, Mar 1, 2013	11.90	11.90	11.79	11.79
3272	NASDAQ	STRS	Thu, Feb 28, 2013	11.71	12.35	11.50	12.11
3271	NASDAQ	STRS	Wed, Feb 27, 2013	11.65	11.84	11.60	11.60
3270	NASDAQ	STRS	Tue, Feb 26, 2013	11.37	11.52	11.37	11.50
3269	NASDAQ	STRS	Mon, Feb 25, 2013	11.40	11.62	11.32	11.50
3268	NASDAQ	STRS	Wed, Feb 20, 2013	11.39	11.39	11.29	11.29
3267	NASDAQ	STRS	Tue, Feb 19, 2013	11.46	11.99	11.41	11.62
3266	NASDAQ	STRS	Thu, Feb 14, 2013	12.00	12.07	10.80	11.45
3265	NASDAQ	STRS	Wed, Feb 13, 2013	12.50	13.21	12.00	12.00
3264	NASDAQ	STRS	Tue, Feb 12, 2013	12.07	12.97	12.00	12.00
3263	NASDAQ	STRS	Mon, Feb 11, 2013	12.68	12.68	12.18	12.20
3262	NASDAQ	STRS	Fri, Feb 8, 2013	12.97	12.97	12.78	12.78
3261	NASDAQ	STRS	Wed, Feb 6, 2013	11.07	11.98	10.45	10.85
3260	NASDAQ	STRS	Fri, Feb 1, 2013	10.38	10.70	10.38	10.70
3259	NASDAQ	STRS	Thu, Jan 31, 2013	10.95	10.95	10.15	10.39
3258	NASDAQ	STRS	Wed, Jan 30, 2013	10.09	10.64	10.09	10.64
3257	NASDAQ	STRS	Tue, Jan 29, 2013	10.44	10.86	10.43	10.83
3256	NASDAQ	STRS	Mon, Jan 28, 2013	10.29	10.58	10.29	10.31
3255	NASDAQ	STRS	Fri, Jan 25, 2013	10.35	10.76	10.25	10.31
3254	NASDAQ	STRS	Thu, Jan 24, 2013	10.61	11.20	10.61	10.72
3253	NASDAQ	STRS	Wed, Jan 23, 2013	10.63	11.14	10.60	10.66
3252	NASDAQ	STRS	Tue, Jan 22, 2013	10.85	11.00	9.95	10.45
3251	NASDAQ	STRS	Fri, Jan 18, 2013	9.88	10.00	9.71	10.00
3250	NASDAQ	STRS	Thu, Jan 17, 2013	9.75	10.06	9.64	9.72
3249	NASDAQ	STRS	Wed, Jan 16, 2013	9.30	9.74	9.21	9.74
3248	NASDAQ	STRS	Tue, Jan 15, 2013	9.08	9.08	9.08	9.08
3247	NASDAQ	STRS	Mon, Jan 14, 2013	9.29	9.35	8.91	9.31
3246	NASDAQ	STRS	Fri, Jan 11, 2013	9.65	9.65	8.75	9.30
3245	NASDAQ	STRS	Thu, Jan 10, 2013	8.75	8.93	8.54	8.77
3244	NASDAQ	STRS	Wed, Jan 9, 2013	8.80	9.07	8.65	8.65
3243	NASDAQ	STRS	Tue, Jan 8, 2013	9.10	9.35	8.51	8.80
3242	NASDAQ	STRS	Mon, Jan 7, 2013	9.56	9.56	8.57	9.01
3241	NASDAQ	STRS	Fri, Jan 4, 2013	9.03	9.15	8.25	8.64
3240	NASDAQ	STRS	Thu, Jan 3, 2013	8.70	9.43	8.70	9.12
3239	NASDAQ	STRS	Wed, Jan 2, 2013	8.66	8.74	8.50	8.61
3238	NASDAQ	STRS	Mon, Dec 31, 2012	8.03	8.70	8.03	8.51
3237	NASDAQ	STRS	Fri, Dec 28, 2012	8.30	8.30	7.86	8.20
3236	NASDAQ	STRS	Thu, Dec 27, 2012	8.60	8.64	8.32	8.32
3235	NASDAQ	STRS	Wed, Dec 26, 2012	8.64	8.65	8.40	8.46
3234	NASDAQ	STRS	Mon, Dec 24, 2012	8.19	8.54	8.19	8.42
3233	NASDAQ	STRS	Fri, Dec 21, 2012	9.05	9.05	8.06	8.10
3232	NASDAQ	STRS	Thu, Dec 20, 2012	9.51	9.69	8.64	9.00
3231	NASDAQ	STRS	Wed, Dec 19, 2012	9.43	9.81	9.41	9.51
3230	NASDAQ	STRS	Tue, Dec 18, 2012	10.03	10.03	9.45	9.51
3229	NASDAQ	STRS	Mon, Dec 17, 2012	9.86	10.38	9.73	10.00
3228	NASDAQ	STRS	Fri, Dec 14, 2012	9.75	9.75	9.70	9.71
3227	NASDAQ	STRS	Thu, Dec 13, 2012	9.40	9.83	9.40	9.60
3226	NASDAQ	STRS	Wed, Dec 12, 2012	9.46	9.60	9.40	9.40
3225	NASDAQ	STRS	Tue, Dec 11, 2012	9.31	9.49	9.31	9.47
3224	NASDAQ	STRS	Mon, Dec 10, 2012	9.50	9.93	9.14	9.38
3223	NASDAQ	STRS	Fri, Dec 7, 2012	9.58	9.69	9.45	9.60
3222	NASDAQ	STRS	Thu, Dec 6, 2012	9.50	9.57	9.45	9.57
3221	NASDAQ	STRS	Wed, Dec 5, 2012	9.60	9.60	9.45	9.45
3220	NASDAQ	STRS	Tue, Dec 4, 2012	9.60	9.75	9.50	9.62
3219	NASDAQ	STRS	Mon, Dec 3, 2012	9.57	9.57	9.45	9.51
3218	NASDAQ	STRS	Thu, Nov 29, 2012	9.49	9.56	9.49	9.56
3217	NASDAQ	STRS	Tue, Nov 27, 2012	9.51	9.52	9.26	9.36
3216	NASDAQ	STRS	Tue, Nov 20, 2012	9.20	9.45	9.20	9.39
3215	NASDAQ	STRS	Thu, Nov 15, 2012	9.00	9.18	8.92	8.92
3214	NASDAQ	STRS	Wed, Nov 14, 2012	9.03	9.30	9.03	9.30
3213	NASDAQ	STRS	Tue, Nov 13, 2012	9.30	9.30	9.05	9.05
3212	NASDAQ	STRS	Mon, Nov 12, 2012	9.28	9.28	9.28	9.28
3211	NASDAQ	STRS	Fri, Nov 9, 2012	9.10	9.10	9.10	9.10
3210	NASDAQ	STRS	Wed, Nov 7, 2012	9.15	9.15	9.05	9.05
3209	NASDAQ	STRS	Tue, Nov 6, 2012	9.50	9.50	9.30	9.30
3208	NASDAQ	STRS	Mon, Nov 5, 2012	9.25	9.25	9.04	9.25
3207	NASDAQ	STRS	Fri, Nov 2, 2012	9.21	9.25	9.20	9.25
3206	NASDAQ	STRS	Wed, Oct 31, 2012	9.25	9.25	9.20	9.20
3205	NASDAQ	STRS	Thu, Oct 25, 2012	9.50	9.50	9.26	9.31
3204	NASDAQ	STRS	Tue, Oct 23, 2012	9.30	9.30	9.30	9.30
3203	NASDAQ	STRS	Mon, Oct 22, 2012	9.29	9.29	9.29	9.29
3202	NASDAQ	STRS	Thu, Oct 18, 2012	9.29	9.29	9.03	9.03
3201	NASDAQ	STRS	Wed, Oct 17, 2012	9.32	9.32	9.32	9.32
3200	NASDAQ	STRS	Tue, Oct 16, 2012	9.32	9.32	9.30	9.30
3199	NASDAQ	STRS	Tue, Oct 9, 2012	9.52	9.52	9.30	9.30
3198	NASDAQ	STRS	Mon, Oct 8, 2012	9.49	9.72	9.19	9.72
3197	NASDAQ	STRS	Fri, Oct 5, 2012	9.39	9.44	9.39	9.44
3196	NASDAQ	STRS	Thu, Oct 4, 2012	9.26	9.35	9.03	9.35
3195	NASDAQ	STRS	Wed, Oct 3, 2012	9.37	9.39	9.05	9.05
3194	NASDAQ	STRS	Tue, Oct 2, 2012	9.30	9.30	9.00	9.01
3193	NASDAQ	STRS	Fri, Sep 28, 2012	9.30	9.30	9.30	9.30
3192	NASDAQ	STRS	Thu, Sep 27, 2012	9.40	9.40	9.30	9.40
3191	NASDAQ	STRS	Tue, Sep 25, 2012	9.36	9.36	9.36	9.36
3190	NASDAQ	STRS	Fri, Sep 21, 2012	8.93	9.38	8.54	9.38
3189	NASDAQ	STRS	Wed, Sep 19, 2012	8.85	9.05	8.78	8.99
3188	NASDAQ	STRS	Tue, Sep 18, 2012	9.35	9.35	8.85	9.20
3187	NASDAQ	STRS	Thu, Sep 13, 2012	9.30	9.35	8.85	9.35
3186	NASDAQ	STRS	Wed, Sep 12, 2012	9.20	9.24	9.20	9.24
3185	NASDAQ	STRS	Tue, Sep 11, 2012	9.16	9.30	9.16	9.30
3184	NASDAQ	STRS	Mon, Sep 10, 2012	9.15	9.58	9.12	9.15
3183	NASDAQ	STRS	Wed, Sep 5, 2012	9.47	9.68	9.15	9.68
3182	NASDAQ	STRS	Tue, Sep 4, 2012	9.50	9.70	9.10	9.66
3181	NASDAQ	STRS	Fri, Aug 31, 2012	9.69	9.69	9.08	9.08
3180	NASDAQ	STRS	Thu, Aug 30, 2012	9.06	9.06	9.06	9.06
3179	NASDAQ	STRS	Tue, Aug 28, 2012	9.40	9.44	9.00	9.00
3178	NASDAQ	STRS	Mon, Aug 27, 2012	8.98	9.61	8.98	9.47
3177	NASDAQ	STRS	Fri, Aug 24, 2012	8.43	8.70	8.42	8.70
3176	NASDAQ	STRS	Wed, Aug 22, 2012	8.42	8.42	8.42	8.42
3175	NASDAQ	STRS	Tue, Aug 21, 2012	8.64	8.64	8.64	8.64
3174	NASDAQ	STRS	Mon, Aug 20, 2012	8.34	8.85	8.29	8.85
3173	NASDAQ	STRS	Thu, Aug 16, 2012	8.31	8.36	8.31	8.32
3172	NASDAQ	STRS	Mon, Aug 13, 2012	8.60	8.60	8.60	8.60
3171	NASDAQ	STRS	Fri, Aug 10, 2012	9.15	9.15	8.60	8.60
3170	NASDAQ	STRS	Thu, Aug 9, 2012	8.64	9.43	8.64	9.41
3169	NASDAQ	STRS	Wed, Aug 8, 2012	8.68	8.68	8.68	8.68
3168	NASDAQ	STRS	Tue, Aug 7, 2012	8.34	8.70	8.34	8.70
3167	NASDAQ	STRS	Fri, Aug 3, 2012	8.76	8.76	8.60	8.60
3166	NASDAQ	STRS	Thu, Aug 2, 2012	8.50	8.51	8.50	8.51
3165	NASDAQ	STRS	Wed, Aug 1, 2012	8.50	8.62	8.29	8.29
3164	NASDAQ	STRS	Tue, Jul 31, 2012	8.62	8.85	8.35	8.35
3163	NASDAQ	STRS	Mon, Jul 30, 2012	8.74	9.17	8.44	8.44
3162	NASDAQ	STRS	Fri, Jul 27, 2012	8.70	8.70	8.55	8.65
3161	NASDAQ	STRS	Thu, Jul 26, 2012	9.09	9.60	8.46	9.60
3160	NASDAQ	STRS	Wed, Jul 25, 2012	9.25	9.25	8.90	8.90
3159	NASDAQ	STRS	Tue, Jul 24, 2012	8.87	9.39	8.87	8.90
3158	NASDAQ	STRS	Mon, Jul 23, 2012	8.84	8.84	8.84	8.84
3157	NASDAQ	STRS	Fri, Jul 20, 2012	8.30	8.59	8.30	8.59
3156	NASDAQ	STRS	Thu, Jul 19, 2012	9.17	9.22	8.34	8.34
3155	NASDAQ	STRS	Wed, Jul 18, 2012	8.49	9.83	8.49	9.01
3154	NASDAQ	STRS	Mon, Jul 16, 2012	8.40	8.66	8.40	8.41
3153	NASDAQ	STRS	Fri, Jul 13, 2012	8.60	9.30	8.50	8.90
3152	NASDAQ	STRS	Wed, Jul 11, 2012	9.85	9.85	8.80	8.80
3151	NASDAQ	STRS	Tue, Jul 10, 2012	8.85	9.00	8.79	8.79
3150	NASDAQ	STRS	Mon, Jul 9, 2012	8.78	9.70	8.35	9.33
3149	NASDAQ	STRS	Fri, Jul 6, 2012	8.50	8.87	8.50	8.63
3148	NASDAQ	STRS	Thu, Jul 5, 2012	8.82	8.91	8.43	8.62
3147	NASDAQ	STRS	Mon, Jul 2, 2012	8.50	8.85	8.50	8.65
3146	NASDAQ	STRS	Fri, Jun 29, 2012	8.71	9.02	8.00	9.00
3145	NASDAQ	STRS	Thu, Jun 28, 2012	8.18	8.60	7.65	8.60
3144	NASDAQ	STRS	Tue, Jun 26, 2012	8.23	8.23	8.02	8.02
3143	NASDAQ	STRS	Mon, Jun 25, 2012	8.01	8.01	8.01	8.01
3142	NASDAQ	STRS	Fri, Jun 22, 2012	7.94	7.94	7.94	7.94
3141	NASDAQ	STRS	Wed, Jun 20, 2012	7.46	8.88	7.46	8.67
3140	NASDAQ	STRS	Fri, Jun 15, 2012	8.05	8.41	8.05	8.41
3139	NASDAQ	STRS	Mon, Jun 11, 2012	7.88	7.88	7.88	7.88
3138	NASDAQ	STRS	Fri, Jun 8, 2012	7.50	7.50	7.50	7.50
3137	NASDAQ	STRS	Thu, Jun 7, 2012	7.49	8.09	7.49	8.00
3136	NASDAQ	STRS	Wed, Jun 6, 2012	7.14	7.75	7.14	7.75
3135	NASDAQ	STRS	Tue, Jun 5, 2012	7.06	8.06	6.75	7.13
3134	NASDAQ	STRS	Mon, Jun 4, 2012	7.73	7.73	6.92	7.00
3133	NASDAQ	STRS	Fri, Jun 1, 2012	8.10	8.13	7.05	7.10
3132	NASDAQ	STRS	Thu, May 31, 2012	7.64	8.22	7.63	8.22
3131	NASDAQ	STRS	Wed, May 30, 2012	7.81	7.93	7.81	7.93
3130	NASDAQ	STRS	Tue, May 29, 2012	7.53	8.30	7.53	7.78
3129	NASDAQ	STRS	Fri, May 25, 2012	7.02	7.76	7.02	7.45
3128	NASDAQ	STRS	Wed, May 23, 2012	7.01	7.15	6.87	6.96
3127	NASDAQ	STRS	Tue, May 22, 2012	7.81	7.81	6.93	6.95
3126	NASDAQ	STRS	Mon, May 21, 2012	8.24	8.30	7.60	7.75
3125	NASDAQ	STRS	Fri, May 18, 2012	8.08	9.00	8.00	8.00
3124	NASDAQ	STRS	Thu, May 17, 2012	8.91	8.91	8.02	8.05
3123	NASDAQ	STRS	Wed, May 16, 2012	9.17	9.30	8.12	9.30
3122	NASDAQ	STRS	Tue, May 15, 2012	8.03	9.70	8.03	8.18
3121	NASDAQ	STRS	Mon, May 14, 2012	8.11	8.85	8.11	8.85
3120	NASDAQ	STRS	Thu, May 10, 2012	8.99	8.99	8.07	8.07
3119	NASDAQ	STRS	Wed, May 9, 2012	8.24	9.03	8.13	9.03
3118	NASDAQ	STRS	Tue, May 8, 2012	8.52	8.96	8.23	8.23
3117	NASDAQ	STRS	Mon, May 7, 2012	8.41	8.41	8.41	8.41
3116	NASDAQ	STRS	Fri, May 4, 2012	9.15	9.15	8.35	8.35
3115	NASDAQ	STRS	Thu, May 3, 2012	9.27	9.27	9.00	9.15
3114	NASDAQ	STRS	Wed, May 2, 2012	9.00	9.20	9.00	9.20
3113	NASDAQ	STRS	Tue, May 1, 2012	9.00	9.00	8.98	9.00
3112	NASDAQ	STRS	Fri, Apr 27, 2012	9.00	9.00	8.85	9.00
3111	NASDAQ	STRS	Thu, Apr 26, 2012	8.80	8.81	8.80	8.81
3110	NASDAQ	STRS	Wed, Apr 25, 2012	8.96	8.96	8.79	8.82
3109	NASDAQ	STRS	Tue, Apr 24, 2012	8.75	8.91	8.75	8.75
3108	NASDAQ	STRS	Fri, Apr 20, 2012	9.00	9.00	8.75	9.00
3107	NASDAQ	STRS	Tue, Apr 17, 2012	8.79	8.79	8.72	8.75
3106	NASDAQ	STRS	Thu, Apr 12, 2012	8.87	9.24	8.60	9.00
3105	NASDAQ	STRS	Wed, Apr 11, 2012	8.42	8.84	8.42	8.56
3104	NASDAQ	STRS	Tue, Apr 10, 2012	7.91	8.48	7.91	8.25
3103	NASDAQ	STRS	Mon, Apr 9, 2012	9.50	9.50	7.15	8.05
3102	NASDAQ	STRS	Thu, Apr 5, 2012	9.50	9.52	9.25	9.25
3101	NASDAQ	STRS	Wed, Apr 4, 2012	9.40	9.41	9.00	9.41
3100	NASDAQ	STRS	Tue, Apr 3, 2012	9.45	9.47	9.45	9.47
3099	NASDAQ	STRS	Fri, Mar 30, 2012	9.38	9.45	8.76	9.45
3098	NASDAQ	STRS	Thu, Mar 29, 2012	9.42	9.42	8.63	8.63
3097	NASDAQ	STRS	Wed, Mar 28, 2012	9.50	9.50	9.45	9.45
3096	NASDAQ	STRS	Tue, Mar 27, 2012	9.35	9.37	9.34	9.37
3095	NASDAQ	STRS	Mon, Mar 26, 2012	8.53	9.44	8.53	9.05
3094	NASDAQ	STRS	Mon, Mar 19, 2012	9.50	9.50	9.42	9.42
3093	NASDAQ	STRS	Fri, Mar 16, 2012	9.00	9.50	8.90	9.50
3092	NASDAQ	STRS	Wed, Mar 14, 2012	8.78	8.78	8.75	8.75
3091	NASDAQ	STRS	Tue, Mar 13, 2012	8.75	8.75	8.75	8.75
3090	NASDAQ	STRS	Fri, Mar 9, 2012	9.06	9.06	9.06	9.06
3089	NASDAQ	STRS	Thu, Mar 8, 2012	8.81	8.85	8.81	8.85
3088	NASDAQ	STRS	Mon, Mar 5, 2012	9.12	9.12	8.80	8.81
3087	NASDAQ	STRS	Fri, Mar 2, 2012	9.16	9.25	9.16	9.25
3086	NASDAQ	STRS	Thu, Mar 1, 2012	9.08	9.18	9.08	9.18
3085	NASDAQ	STRS	Wed, Feb 29, 2012	8.87	8.87	8.70	8.80
3084	NASDAQ	STRS	Tue, Feb 28, 2012	9.09	9.09	9.09	9.09
3083	NASDAQ	STRS	Mon, Feb 27, 2012	8.83	8.91	8.83	8.91
3082	NASDAQ	STRS	Fri, Feb 24, 2012	8.91	8.91	8.85	8.85
3081	NASDAQ	STRS	Thu, Feb 23, 2012	9.10	9.18	9.10	9.18
3080	NASDAQ	STRS	Tue, Feb 21, 2012	9.25	9.30	9.20	9.20
3079	NASDAQ	STRS	Fri, Feb 17, 2012	8.86	9.04	8.86	9.04
3078	NASDAQ	STRS	Thu, Feb 16, 2012	9.78	9.78	8.52	8.72
3077	NASDAQ	STRS	Mon, Feb 13, 2012	8.79	9.59	8.79	9.59
3076	NASDAQ	STRS	Fri, Feb 10, 2012	9.10	9.10	8.71	8.73
3075	NASDAQ	STRS	Thu, Feb 9, 2012	8.86	9.16	7.59	9.13
3074	NASDAQ	STRS	Wed, Feb 8, 2012	9.31	9.31	8.80	8.81
3073	NASDAQ	STRS	Tue, Feb 7, 2012	8.50	9.50	8.47	8.86
3072	NASDAQ	STRS	Mon, Feb 6, 2012	9.15	9.21	9.15	9.21
3071	NASDAQ	STRS	Fri, Feb 3, 2012	9.10	9.26	9.10	9.26
3070	NASDAQ	STRS	Thu, Feb 2, 2012	9.03	9.03	9.03	9.03
3069	NASDAQ	STRS	Wed, Feb 1, 2012	9.04	9.26	9.00	9.01
3068	NASDAQ	STRS	Tue, Jan 31, 2012	8.93	9.10	8.93	9.10
3067	NASDAQ	STRS	Mon, Jan 30, 2012	9.86	9.86	8.81	8.93
3066	NASDAQ	STRS	Fri, Jan 27, 2012	8.79	9.96	8.74	9.96
3065	NASDAQ	STRS	Wed, Jan 25, 2012	8.04	8.88	8.01	8.88
3064	NASDAQ	STRS	Tue, Jan 24, 2012	8.76	8.76	8.76	8.76
3063	NASDAQ	STRS	Fri, Jan 20, 2012	8.50	8.64	8.50	8.51
3062	NASDAQ	STRS	Thu, Jan 19, 2012	8.41	8.60	7.99	8.50
3061	NASDAQ	STRS	Wed, Jan 18, 2012	8.03	8.95	8.03	8.35
3060	NASDAQ	STRS	Tue, Jan 17, 2012	9.05	9.05	8.58	8.80
3059	NASDAQ	STRS	Thu, Jan 12, 2012	8.79	9.18	8.79	9.18
3058	NASDAQ	STRS	Wed, Jan 11, 2012	8.88	8.88	8.70	8.70
3057	NASDAQ	STRS	Tue, Jan 10, 2012	8.70	8.86	8.64	8.64
3056	NASDAQ	STRS	Mon, Jan 9, 2012	8.40	8.65	8.40	8.65
3055	NASDAQ	STRS	Fri, Jan 6, 2012	7.87	9.89	7.87	8.37
3054	NASDAQ	STRS	Tue, Jan 3, 2012	7.58	7.90	7.58	7.90
3053	NASDAQ	STRS	Fri, Dec 30, 2011	8.17	8.17	7.61	7.81
3052	NASDAQ	STRS	Thu, Dec 29, 2011	7.03	8.26	7.03	8.26
3051	NASDAQ	STRS	Wed, Dec 28, 2011	7.18	7.18	7.15	7.18
3050	NASDAQ	STRS	Tue, Dec 27, 2011	7.39	7.40	7.27	7.31
3049	NASDAQ	STRS	Fri, Dec 23, 2011	7.60	7.75	7.39	7.65
3048	NASDAQ	STRS	Thu, Dec 22, 2011	8.00	8.00	8.00	8.00
3047	NASDAQ	STRS	Wed, Dec 21, 2011	7.40	7.40	7.16	7.16
3046	NASDAQ	STRS	Tue, Dec 20, 2011	7.23	7.85	7.17	7.20
3045	NASDAQ	STRS	Mon, Dec 19, 2011	7.74	7.74	7.24	7.24
3044	NASDAQ	STRS	Fri, Dec 16, 2011	7.22	7.72	7.22	7.72
3043	NASDAQ	STRS	Thu, Dec 15, 2011	7.19	7.58	7.17	7.58
3042	NASDAQ	STRS	Wed, Dec 14, 2011	7.83	7.84	7.83	7.83
3041	NASDAQ	STRS	Tue, Dec 13, 2011	7.17	7.76	7.17	7.76
3040	NASDAQ	STRS	Fri, Dec 9, 2011	7.36	7.36	7.36	7.36
3039	NASDAQ	STRS	Thu, Dec 8, 2011	7.50	7.50	7.22	7.22
3038	NASDAQ	STRS	Tue, Dec 6, 2011	7.70	7.70	7.70	7.70
3037	NASDAQ	STRS	Mon, Dec 5, 2011	7.95	7.95	7.79	7.79
3036	NASDAQ	STRS	Fri, Dec 2, 2011	8.02	8.02	8.01	8.01
3035	NASDAQ	STRS	Wed, Nov 30, 2011	7.97	7.97	7.97	7.97
3034	NASDAQ	STRS	Fri, Nov 18, 2011	7.40	7.40	7.40	7.40
3033	NASDAQ	STRS	Thu, Nov 17, 2011	7.29	7.37	7.29	7.37
3032	NASDAQ	STRS	Wed, Nov 16, 2011	7.30	7.30	7.30	7.30
3031	NASDAQ	STRS	Tue, Nov 15, 2011	7.10	7.51	7.10	7.51
3030	NASDAQ	STRS	Mon, Nov 14, 2011	7.50	7.50	7.26	7.26
3029	NASDAQ	STRS	Fri, Nov 11, 2011	7.13	7.41	7.13	7.20
3028	NASDAQ	STRS	Wed, Nov 9, 2011	7.10	7.10	7.10	7.10
3027	NASDAQ	STRS	Fri, Nov 4, 2011	7.10	7.10	7.10	7.10
3026	NASDAQ	STRS	Tue, Nov 1, 2011	7.07	7.15	7.00	7.10
3025	NASDAQ	STRS	Mon, Oct 31, 2011	7.00	7.00	7.00	7.00
3024	NASDAQ	STRS	Fri, Oct 28, 2011	7.02	7.10	6.99	7.10
3023	NASDAQ	STRS	Thu, Oct 27, 2011	7.11	7.12	7.01	7.01
3022	NASDAQ	STRS	Wed, Oct 26, 2011	7.02	8.00	6.96	8.00
3021	NASDAQ	STRS	Tue, Oct 25, 2011	6.50	6.92	6.50	6.92
3020	NASDAQ	STRS	Mon, Oct 24, 2011	6.50	6.50	6.40	6.45
3019	NASDAQ	STRS	Fri, Oct 21, 2011	6.45	6.50	6.42	6.45
3018	NASDAQ	STRS	Thu, Oct 20, 2011	6.12	6.45	5.90	6.45
3017	NASDAQ	STRS	Wed, Oct 19, 2011	6.35	6.45	6.16	6.16
3016	NASDAQ	STRS	Tue, Oct 18, 2011	6.50	6.50	6.35	6.35
3015	NASDAQ	STRS	Mon, Oct 17, 2011	6.64	6.64	6.59	6.59
3014	NASDAQ	STRS	Fri, Oct 14, 2011	6.50	6.60	6.50	6.59
3013	NASDAQ	STRS	Thu, Oct 13, 2011	6.50	6.55	6.35	6.55
3012	NASDAQ	STRS	Wed, Oct 12, 2011	6.51	6.60	6.50	6.55
3011	NASDAQ	STRS	Tue, Oct 11, 2011	6.55	6.55	6.50	6.50
3010	NASDAQ	STRS	Mon, Oct 10, 2011	6.51	6.70	6.43	6.70
3009	NASDAQ	STRS	Fri, Oct 7, 2011	6.66	6.78	6.43	6.43
3008	NASDAQ	STRS	Thu, Oct 6, 2011	6.51	7.00	6.51	6.71
3007	NASDAQ	STRS	Wed, Oct 5, 2011	7.35	7.35	7.20	7.20
3006	NASDAQ	STRS	Tue, Oct 4, 2011	7.70	7.70	7.04	7.21
3005	NASDAQ	STRS	Fri, Sep 30, 2011	7.70	7.70	7.70	7.70
3004	NASDAQ	STRS	Thu, Sep 29, 2011	7.31	7.58	7.31	7.58
3003	NASDAQ	STRS	Tue, Sep 27, 2011	7.76	8.40	7.64	7.80
3002	NASDAQ	STRS	Mon, Sep 26, 2011	7.95	7.95	7.95	7.95
3001	NASDAQ	STRS	Fri, Sep 23, 2011	7.85	7.95	7.85	7.94
3000	NASDAQ	STRS	Thu, Sep 22, 2011	8.04	8.04	7.94	7.94
2999	NASDAQ	STRS	Wed, Sep 21, 2011	8.53	8.56	8.21	8.27
2998	NASDAQ	STRS	Tue, Sep 20, 2011	8.63	8.95	8.54	8.56
2997	NASDAQ	STRS	Mon, Sep 19, 2011	8.57	9.31	8.57	9.31
2996	NASDAQ	STRS	Fri, Sep 16, 2011	9.05	9.05	9.05	9.05
2995	NASDAQ	STRS	Thu, Sep 15, 2011	9.06	9.06	9.06	9.06
2994	NASDAQ	STRS	Wed, Sep 14, 2011	9.16	9.41	9.07	9.17
2993	NASDAQ	STRS	Tue, Sep 13, 2011	9.85	9.85	9.85	9.85
2992	NASDAQ	STRS	Mon, Sep 12, 2011	10.00	10.00	10.00	10.00
2991	NASDAQ	STRS	Wed, Sep 7, 2011	9.68	9.85	9.68	9.70
2990	NASDAQ	STRS	Fri, Sep 2, 2011	10.03	10.03	9.99	9.99
2989	NASDAQ	STRS	Thu, Sep 1, 2011	10.40	10.40	9.96	9.99
2988	NASDAQ	STRS	Wed, Aug 31, 2011	10.23	10.75	10.20	10.75
2987	NASDAQ	STRS	Tue, Aug 30, 2011	9.79	10.22	9.79	10.22
2986	NASDAQ	STRS	Mon, Aug 29, 2011	11.00	11.00	11.00	11.00
2985	NASDAQ	STRS	Thu, Aug 25, 2011	9.56	10.90	9.55	10.20
2984	NASDAQ	STRS	Tue, Aug 23, 2011	10.03	10.03	10.00	10.00
2983	NASDAQ	STRS	Fri, Aug 19, 2011	10.05	10.05	10.03	10.03
2982	NASDAQ	STRS	Tue, Aug 16, 2011	8.79	10.12	8.79	10.11
2981	NASDAQ	STRS	Mon, Aug 15, 2011	10.64	10.64	10.13	10.13
2980	NASDAQ	STRS	Fri, Aug 12, 2011	11.23	11.23	11.15	11.15
2979	NASDAQ	STRS	Tue, Aug 9, 2011	12.45	12.45	12.45	12.45
2978	NASDAQ	STRS	Fri, Aug 5, 2011	12.53	13.00	12.53	12.97
2977	NASDAQ	STRS	Thu, Aug 4, 2011	13.50	13.50	13.48	13.50
2976	NASDAQ	STRS	Tue, Aug 2, 2011	13.50	13.50	13.50	13.50
2975	NASDAQ	STRS	Mon, Aug 1, 2011	13.75	13.75	13.22	13.22
2974	NASDAQ	STRS	Fri, Jul 29, 2011	13.58	13.58	13.58	13.58
2973	NASDAQ	STRS	Thu, Jul 28, 2011	13.23	13.75	12.36	13.75
2972	NASDAQ	STRS	Wed, Jul 27, 2011	13.39	13.39	13.39	13.39
2971	NASDAQ	STRS	Tue, Jul 26, 2011	13.62	13.62	13.50	13.50
2970	NASDAQ	STRS	Mon, Jul 25, 2011	12.82	13.97	12.80	13.49
2969	NASDAQ	STRS	Fri, Jul 22, 2011	13.34	13.51	13.32	13.51
2968	NASDAQ	STRS	Thu, Jul 21, 2011	14.03	14.05	13.51	14.00
2967	NASDAQ	STRS	Wed, Jul 20, 2011	14.44	14.44	14.00	14.00
2966	NASDAQ	STRS	Tue, Jul 19, 2011	14.46	14.46	14.46	14.46
2965	NASDAQ	STRS	Mon, Jul 18, 2011	14.20	14.79	14.00	14.30
2964	NASDAQ	STRS	Fri, Jul 15, 2011	14.30	14.50	14.03	14.50
2963	NASDAQ	STRS	Thu, Jul 14, 2011	13.65	14.24	13.65	14.22
2962	NASDAQ	STRS	Wed, Jul 13, 2011	13.86	14.10	13.66	14.10
2961	NASDAQ	STRS	Mon, Jul 11, 2011	13.79	13.89	13.04	13.87
2960	NASDAQ	STRS	Fri, Jul 8, 2011	13.89	13.89	13.89	13.89
2959	NASDAQ	STRS	Thu, Jul 7, 2011	13.00	13.99	13.00	13.95
2958	NASDAQ	STRS	Wed, Jul 6, 2011	13.27	13.27	13.27	13.27
2957	NASDAQ	STRS	Tue, Jul 5, 2011	13.28	13.28	13.28	13.28
2956	NASDAQ	STRS	Fri, Jul 1, 2011	13.33	13.74	13.25	13.25
2955	NASDAQ	STRS	Thu, Jun 30, 2011	13.40	13.40	13.40	13.40
2954	NASDAQ	STRS	Wed, Jun 29, 2011	13.42	13.52	13.03	13.03
2953	NASDAQ	STRS	Tue, Jun 28, 2011	13.33	13.91	13.33	13.65
2952	NASDAQ	STRS	Mon, Jun 27, 2011	13.25	13.75	13.25	13.75
2951	NASDAQ	STRS	Fri, Jun 24, 2011	13.60	13.75	13.25	13.34
2950	NASDAQ	STRS	Thu, Jun 23, 2011	13.68	13.75	13.42	13.75
2949	NASDAQ	STRS	Wed, Jun 22, 2011	14.28	14.28	13.99	13.99
2948	NASDAQ	STRS	Fri, Jun 17, 2011	13.52	13.71	13.52	13.71
2947	NASDAQ	STRS	Thu, Jun 16, 2011	13.00	13.48	13.00	13.48
2946	NASDAQ	STRS	Wed, Jun 15, 2011	13.56	13.56	13.35	13.35
2945	NASDAQ	STRS	Tue, Jun 14, 2011	13.60	13.78	13.25	13.53
2944	NASDAQ	STRS	Mon, Jun 13, 2011	13.32	14.00	13.32	13.90
2943	NASDAQ	STRS	Fri, Jun 10, 2011	13.10	14.29	13.10	14.00
2942	NASDAQ	STRS	Thu, Jun 9, 2011	14.05	14.20	13.93	13.99
2941	NASDAQ	STRS	Tue, Jun 7, 2011	13.14	14.84	12.38	14.00
2940	NASDAQ	STRS	Mon, Jun 6, 2011	14.11	14.45	13.66	13.90
2939	NASDAQ	STRS	Fri, Jun 3, 2011	14.24	14.38	14.10	14.10
2938	NASDAQ	STRS	Thu, Jun 2, 2011	14.41	14.41	14.26	14.26
2937	NASDAQ	STRS	Wed, Jun 1, 2011	13.54	13.87	13.54	13.87
2936	NASDAQ	STRS	Tue, May 31, 2011	14.00	14.00	13.29	13.75
2935	NASDAQ	STRS	Fri, May 27, 2011	14.16	14.16	14.00	14.04
2934	NASDAQ	STRS	Thu, May 26, 2011	14.87	14.93	14.01	14.32
2933	NASDAQ	STRS	Wed, May 25, 2011	14.85	14.85	14.85	14.85
2932	NASDAQ	STRS	Tue, May 24, 2011	14.01	14.07	14.00	14.00
2931	NASDAQ	STRS	Mon, May 23, 2011	14.32	14.32	14.32	14.32
2930	NASDAQ	STRS	Fri, May 20, 2011	14.38	14.50	14.38	14.38
2929	NASDAQ	STRS	Wed, May 18, 2011	14.00	14.95	14.00	14.74
2928	NASDAQ	STRS	Tue, May 17, 2011	13.80	14.54	13.80	14.00
2927	NASDAQ	STRS	Mon, May 16, 2011	14.30	14.30	14.00	14.00
2926	NASDAQ	STRS	Fri, May 13, 2011	14.00	14.00	13.99	13.99
2925	NASDAQ	STRS	Thu, May 12, 2011	14.17	14.17	14.17	14.17
2924	NASDAQ	STRS	Wed, May 11, 2011	14.00	14.03	13.50	14.00
2923	NASDAQ	STRS	Tue, May 10, 2011	13.93	13.93	13.54	13.56
2922	NASDAQ	STRS	Mon, May 9, 2011	13.52	13.82	13.52	13.82
2921	NASDAQ	STRS	Fri, May 6, 2011	13.52	13.52	13.52	13.52
2920	NASDAQ	STRS	Thu, May 5, 2011	13.50	13.50	13.07	13.07
2919	NASDAQ	STRS	Wed, May 4, 2011	14.93	14.93	13.60	13.60
2918	NASDAQ	STRS	Tue, May 3, 2011	13.82	14.82	13.56	14.00
2917	NASDAQ	STRS	Mon, May 2, 2011	13.82	13.82	13.57	13.71
2916	NASDAQ	STRS	Fri, Apr 29, 2011	13.20	13.87	12.18	13.75
2915	NASDAQ	STRS	Thu, Apr 28, 2011	13.07	13.20	13.06	13.20
2914	NASDAQ	STRS	Wed, Apr 27, 2011	13.08	13.20	13.00	13.20
2913	NASDAQ	STRS	Mon, Apr 25, 2011	12.86	13.10	12.64	13.07
2912	NASDAQ	STRS	Thu, Apr 21, 2011	13.13	13.13	12.71	13.12
2911	NASDAQ	STRS	Wed, Apr 20, 2011	12.04	13.00	11.75	13.00
2910	NASDAQ	STRS	Tue, Apr 19, 2011	12.76	13.00	12.76	13.00
2909	NASDAQ	STRS	Mon, Apr 18, 2011	12.27	12.70	12.27	12.67
2908	NASDAQ	STRS	Fri, Apr 15, 2011	12.48	12.53	12.31	12.53
2907	NASDAQ	STRS	Thu, Apr 14, 2011	12.40	12.55	11.78	12.55
2906	NASDAQ	STRS	Wed, Apr 13, 2011	12.50	12.75	11.99	12.50
2905	NASDAQ	STRS	Tue, Apr 12, 2011	12.01	12.60	12.00	12.49
2904	NASDAQ	STRS	Mon, Apr 11, 2011	12.80	12.80	12.18	12.60
2903	NASDAQ	STRS	Fri, Apr 8, 2011	13.32	13.32	12.14	12.75
2902	NASDAQ	STRS	Thu, Apr 7, 2011	13.30	13.30	12.98	13.10
2901	NASDAQ	STRS	Wed, Apr 6, 2011	13.75	13.75	12.63	13.69
2900	NASDAQ	STRS	Tue, Apr 5, 2011	13.45	13.85	13.45	13.75
2899	NASDAQ	STRS	Mon, Apr 4, 2011	12.59	13.79	12.04	13.78
2898	NASDAQ	STRS	Fri, Apr 1, 2011	13.91	13.92	13.59	13.59
2897	NASDAQ	STRS	Thu, Mar 31, 2011	12.85	13.15	12.85	13.15
2896	NASDAQ	STRS	Tue, Mar 29, 2011	12.98	12.98	12.61	12.61
2895	NASDAQ	STRS	Fri, Mar 25, 2011	12.22	13.06	12.22	13.06
2894	NASDAQ	STRS	Thu, Mar 24, 2011	13.12	13.13	11.77	12.92
2893	NASDAQ	STRS	Wed, Mar 23, 2011	12.92	12.92	12.92	12.92
2892	NASDAQ	STRS	Tue, Mar 22, 2011	13.15	13.15	13.15	13.15
2891	NASDAQ	STRS	Mon, Mar 21, 2011	12.48	13.00	11.32	12.51
2890	NASDAQ	STRS	Fri, Mar 18, 2011	12.97	13.00	12.74	12.74
2889	NASDAQ	STRS	Thu, Mar 17, 2011	12.55	13.25	12.55	13.25
2888	NASDAQ	STRS	Tue, Mar 15, 2011	12.92	13.18	11.98	13.18
2887	NASDAQ	STRS	Mon, Mar 14, 2011	12.45	13.20	12.42	13.20
2886	NASDAQ	STRS	Fri, Mar 11, 2011	12.89	13.24	12.89	13.15
2885	NASDAQ	STRS	Wed, Mar 9, 2011	13.15	13.20	12.21	13.02
2884	NASDAQ	STRS	Tue, Mar 8, 2011	13.00	13.12	13.00	13.00
2883	NASDAQ	STRS	Mon, Mar 7, 2011	13.28	13.28	12.65	13.00
2882	NASDAQ	STRS	Fri, Mar 4, 2011	13.25	13.25	13.25	13.25
2881	NASDAQ	STRS	Thu, Mar 3, 2011	12.98	13.50	12.89	13.46
2880	NASDAQ	STRS	Wed, Mar 2, 2011	11.81	13.69	11.40	12.32
2879	NASDAQ	STRS	Tue, Mar 1, 2011	12.49	12.49	12.22	12.22
2878	NASDAQ	STRS	Mon, Feb 28, 2011	13.57	13.57	12.60	12.60
2877	NASDAQ	STRS	Fri, Feb 25, 2011	10.69	14.10	10.69	13.73
2876	NASDAQ	STRS	Thu, Feb 24, 2011	11.00	11.81	10.58	11.65
2875	NASDAQ	STRS	Wed, Feb 23, 2011	11.69	11.69	11.67	11.67
2874	NASDAQ	STRS	Tue, Feb 22, 2011	12.22	12.22	11.42	11.58
2873	NASDAQ	STRS	Fri, Feb 18, 2011	12.25	12.25	11.62	12.22
2872	NASDAQ	STRS	Thu, Feb 17, 2011	11.91	12.00	11.36	11.95
2871	NASDAQ	STRS	Wed, Feb 16, 2011	11.02	11.51	10.92	11.51
2870	NASDAQ	STRS	Tue, Feb 15, 2011	11.17	11.61	11.00	11.58
2869	NASDAQ	STRS	Mon, Feb 14, 2011	11.74	12.20	11.63	11.90
2868	NASDAQ	STRS	Fri, Feb 11, 2011	9.98	11.00	9.98	11.00
2867	NASDAQ	STRS	Wed, Feb 9, 2011	9.75	9.75	9.75	9.75
2866	NASDAQ	STRS	Tue, Feb 8, 2011	9.80	9.98	9.80	9.98
2865	NASDAQ	STRS	Mon, Feb 7, 2011	9.87	10.41	9.87	10.06
2864	NASDAQ	STRS	Fri, Feb 4, 2011	9.75	9.77	9.65	9.77
2863	NASDAQ	STRS	Thu, Feb 3, 2011	9.65	9.66	9.65	9.66
2862	NASDAQ	STRS	Wed, Feb 2, 2011	9.77	9.77	9.77	9.77
2861	NASDAQ	STRS	Tue, Feb 1, 2011	9.61	10.58	9.61	10.06
2860	NASDAQ	STRS	Mon, Jan 31, 2011	9.86	9.86	9.62	9.63
2859	NASDAQ	STRS	Fri, Jan 28, 2011	10.16	10.16	9.71	9.92
2858	NASDAQ	STRS	Thu, Jan 27, 2011	10.00	10.00	9.96	9.96
2857	NASDAQ	STRS	Wed, Jan 26, 2011	10.00	10.00	10.00	10.00
2856	NASDAQ	STRS	Mon, Jan 24, 2011	9.82	9.95	9.61	9.95
2855	NASDAQ	STRS	Fri, Jan 21, 2011	9.55	9.63	9.52	9.63
2854	NASDAQ	STRS	Thu, Jan 20, 2011	9.45	9.50	9.40	9.50
2853	NASDAQ	STRS	Wed, Jan 19, 2011	9.25	9.49	9.25	9.40
2852	NASDAQ	STRS	Tue, Jan 18, 2011	9.29	9.40	9.29	9.38
2851	NASDAQ	STRS	Fri, Jan 14, 2011	9.13	9.40	9.13	9.40
2850	NASDAQ	STRS	Thu, Jan 13, 2011	9.12	9.12	9.07	9.07
2849	NASDAQ	STRS	Wed, Jan 12, 2011	9.14	9.40	9.14	9.40
2848	NASDAQ	STRS	Tue, Jan 11, 2011	9.20	9.29	9.20	9.29
2847	NASDAQ	STRS	Mon, Jan 10, 2011	9.49	9.49	9.20	9.30
2846	NASDAQ	STRS	Thu, Jan 6, 2011	9.30	9.30	9.30	9.30
2845	NASDAQ	STRS	Tue, Jan 4, 2011	9.20	9.48	9.10	9.35
2844	NASDAQ	STRS	Mon, Jan 3, 2011	9.37	9.50	9.37	9.50
2843	NASDAQ	STRS	Fri, Dec 31, 2010	9.37	9.37	9.10	9.10
2842	NASDAQ	STRS	Wed, Dec 29, 2010	9.10	9.35	9.10	9.35
2841	NASDAQ	STRS	Tue, Dec 28, 2010	9.10	9.11	9.10	9.11
2840	NASDAQ	STRS	Mon, Dec 27, 2010	9.10	9.10	9.10	9.10
2839	NASDAQ	STRS	Thu, Dec 23, 2010	9.09	9.19	9.07	9.19
2838	NASDAQ	STRS	Wed, Dec 22, 2010	9.25	9.36	9.25	9.36
2837	NASDAQ	STRS	Tue, Dec 21, 2010	9.10	9.10	9.00	9.00
2836	NASDAQ	STRS	Mon, Dec 20, 2010	9.09	9.10	9.00	9.04
2835	NASDAQ	STRS	Fri, Dec 17, 2010	9.09	9.09	9.09	9.09
2834	NASDAQ	STRS	Thu, Dec 16, 2010	9.09	9.09	9.00	9.00
2833	NASDAQ	STRS	Wed, Dec 15, 2010	9.10	9.10	9.07	9.09
2832	NASDAQ	STRS	Tue, Dec 14, 2010	9.08	9.08	9.08	9.08
2831	NASDAQ	STRS	Mon, Dec 13, 2010	9.09	9.13	9.09	9.13
2830	NASDAQ	STRS	Wed, Dec 8, 2010	9.13	9.33	9.08	9.08
2829	NASDAQ	STRS	Tue, Dec 7, 2010	9.10	9.11	9.01	9.11
2828	NASDAQ	STRS	Mon, Dec 6, 2010	9.19	9.24	8.99	9.24
2827	NASDAQ	STRS	Fri, Dec 3, 2010	9.30	9.60	9.18	9.34
2826	NASDAQ	STRS	Thu, Dec 2, 2010	9.01	9.08	8.96	9.08
2825	NASDAQ	STRS	Wed, Dec 1, 2010	9.00	9.22	8.95	9.22
2824	NASDAQ	STRS	Wed, Nov 24, 2010	9.06	9.06	9.06	9.06
2823	NASDAQ	STRS	Tue, Nov 23, 2010	8.85	8.85	8.75	8.80
2822	NASDAQ	STRS	Mon, Nov 22, 2010	9.00	9.00	8.80	8.80
2821	NASDAQ	STRS	Fri, Nov 19, 2010	8.80	8.96	8.80	8.96
2820	NASDAQ	STRS	Thu, Nov 18, 2010	8.50	8.78	8.50	8.78
2819	NASDAQ	STRS	Wed, Nov 17, 2010	8.76	8.84	8.76	8.84
2818	NASDAQ	STRS	Tue, Nov 16, 2010	8.37	8.73	8.36	8.73
2817	NASDAQ	STRS	Mon, Nov 15, 2010	8.35	8.68	8.35	8.59
2816	NASDAQ	STRS	Thu, Nov 11, 2010	8.61	8.76	8.47	8.76
2815	NASDAQ	STRS	Wed, Nov 10, 2010	8.68	8.76	8.47	8.76
2814	NASDAQ	STRS	Tue, Nov 9, 2010	8.29	9.00	8.29	9.00
2813	NASDAQ	STRS	Mon, Nov 8, 2010	8.88	8.99	8.65	8.80
2812	NASDAQ	STRS	Fri, Nov 5, 2010	8.79	8.99	8.65	8.82
2811	NASDAQ	STRS	Thu, Nov 4, 2010	8.97	8.97	8.76	8.76
2810	NASDAQ	STRS	Wed, Nov 3, 2010	8.64	8.65	8.62	8.65
2809	NASDAQ	STRS	Tue, Nov 2, 2010	8.90	8.90	8.63	8.65
2808	NASDAQ	STRS	Mon, Nov 1, 2010	8.24	8.71	8.24	8.60
2807	NASDAQ	STRS	Fri, Oct 29, 2010	8.96	8.96	8.69	8.73
2806	NASDAQ	STRS	Thu, Oct 28, 2010	9.17	9.17	8.62	8.63
2805	NASDAQ	STRS	Wed, Oct 27, 2010	8.50	8.55	8.33	8.55
2804	NASDAQ	STRS	Tue, Oct 26, 2010	8.44	8.50	8.40	8.50
2803	NASDAQ	STRS	Mon, Oct 25, 2010	8.47	8.57	8.47	8.47
2802	NASDAQ	STRS	Fri, Oct 22, 2010	8.29	8.70	8.29	8.60
2801	NASDAQ	STRS	Thu, Oct 21, 2010	8.57	9.21	8.29	8.29
2800	NASDAQ	STRS	Tue, Oct 19, 2010	8.57	8.57	8.57	8.57
2799	NASDAQ	STRS	Mon, Oct 18, 2010	8.53	8.75	8.16	8.53
2798	NASDAQ	STRS	Fri, Oct 15, 2010	8.47	8.47	8.47	8.47
2797	NASDAQ	STRS	Thu, Oct 14, 2010	8.58	8.58	8.35	8.47
2796	NASDAQ	STRS	Tue, Oct 12, 2010	8.56	8.56	8.50	8.50
2795	NASDAQ	STRS	Mon, Oct 11, 2010	8.41	8.54	8.41	8.48
2794	NASDAQ	STRS	Fri, Oct 8, 2010	8.50	8.55	8.50	8.55
2793	NASDAQ	STRS	Thu, Oct 7, 2010	8.54	8.75	8.20	8.72
2792	NASDAQ	STRS	Wed, Oct 6, 2010	8.61	8.61	8.41	8.41
2791	NASDAQ	STRS	Tue, Oct 5, 2010	8.50	8.56	8.50	8.56
2790	NASDAQ	STRS	Mon, Oct 4, 2010	8.50	8.50	8.34	8.34
2789	NASDAQ	STRS	Fri, Oct 1, 2010	8.35	8.41	8.35	8.39
2788	NASDAQ	STRS	Thu, Sep 30, 2010	8.41	8.47	8.40	8.40
2787	NASDAQ	STRS	Wed, Sep 29, 2010	8.70	8.70	8.41	8.41
2786	NASDAQ	STRS	Mon, Sep 27, 2010	8.25	8.43	8.25	8.26
2785	NASDAQ	STRS	Fri, Sep 24, 2010	8.24	9.05	8.01	8.07
2784	NASDAQ	STRS	Thu, Sep 23, 2010	8.14	8.24	8.14	8.24
2783	NASDAQ	STRS	Wed, Sep 22, 2010	8.22	8.30	8.16	8.30
2782	NASDAQ	STRS	Tue, Sep 21, 2010	8.50	8.50	8.10	8.32
2781	NASDAQ	STRS	Fri, Sep 17, 2010	8.55	8.92	8.55	8.92
2780	NASDAQ	STRS	Thu, Sep 16, 2010	8.75	8.89	8.40	8.89
2779	NASDAQ	STRS	Wed, Sep 15, 2010	8.60	8.99	8.50	8.99
2778	NASDAQ	STRS	Mon, Sep 13, 2010	8.84	9.00	8.78	9.00
2777	NASDAQ	STRS	Fri, Sep 10, 2010	8.53	9.00	8.53	9.00
2776	NASDAQ	STRS	Thu, Sep 9, 2010	8.90	8.95	8.90	8.90
2775	NASDAQ	STRS	Wed, Sep 8, 2010	9.00	9.00	8.38	8.86
2774	NASDAQ	STRS	Fri, Sep 3, 2010	8.98	9.55	8.46	9.12
2773	NASDAQ	STRS	Thu, Sep 2, 2010	8.94	8.94	8.47	8.68
2772	NASDAQ	STRS	Wed, Sep 1, 2010	8.34	8.90	8.28	8.90
2771	NASDAQ	STRS	Tue, Aug 31, 2010	8.47	8.83	8.44	8.80
2770	NASDAQ	STRS	Fri, Aug 27, 2010	8.95	8.95	8.78	8.85
2769	NASDAQ	STRS	Thu, Aug 26, 2010	8.92	8.92	8.35	8.66
2768	NASDAQ	STRS	Wed, Aug 25, 2010	9.05	9.05	8.31	8.86
2767	NASDAQ	STRS	Tue, Aug 24, 2010	8.99	8.99	8.63	8.85
2766	NASDAQ	STRS	Fri, Aug 20, 2010	8.96	8.96	8.76	8.88
2765	NASDAQ	STRS	Thu, Aug 19, 2010	9.11	9.28	9.03	9.03
2764	NASDAQ	STRS	Wed, Aug 18, 2010	9.21	9.40	8.79	9.02
2763	NASDAQ	STRS	Tue, Aug 17, 2010	9.07	9.25	8.51	9.25
2762	NASDAQ	STRS	Mon, Aug 16, 2010	8.96	9.41	8.46	9.27
2761	NASDAQ	STRS	Thu, Aug 12, 2010	8.32	9.03	8.32	9.03
2760	NASDAQ	STRS	Wed, Aug 11, 2010	9.00	9.06	9.00	9.06
2759	NASDAQ	STRS	Tue, Aug 10, 2010	9.02	9.38	8.51	9.04
2758	NASDAQ	STRS	Fri, Aug 6, 2010	9.36	9.36	9.10	9.10
2757	NASDAQ	STRS	Thu, Aug 5, 2010	9.53	9.53	9.41	9.41
2756	NASDAQ	STRS	Tue, Aug 3, 2010	9.52	9.52	9.47	9.47
2755	NASDAQ	STRS	Mon, Aug 2, 2010	9.46	9.94	9.46	9.53
2754	NASDAQ	STRS	Fri, Jul 30, 2010	9.81	9.81	9.50	9.56
2753	NASDAQ	STRS	Thu, Jul 29, 2010	9.80	9.83	9.45	9.52
2752	NASDAQ	STRS	Wed, Jul 28, 2010	9.55	9.55	9.45	9.45
2751	NASDAQ	STRS	Tue, Jul 27, 2010	9.41	9.87	9.14	9.51
2750	NASDAQ	STRS	Mon, Jul 26, 2010	9.55	9.55	9.10	9.17
2749	NASDAQ	STRS	Fri, Jul 23, 2010	9.60	9.60	9.55	9.55
2748	NASDAQ	STRS	Thu, Jul 22, 2010	9.75	9.77	9.74	9.74
2747	NASDAQ	STRS	Wed, Jul 21, 2010	9.92	9.92	9.64	9.74
2746	NASDAQ	STRS	Tue, Jul 20, 2010	9.28	9.86	9.28	9.73
2745	NASDAQ	STRS	Fri, Jul 16, 2010	9.18	9.54	9.01	9.30
2744	NASDAQ	STRS	Thu, Jul 15, 2010	9.11	9.73	9.03	9.54
2743	NASDAQ	STRS	Wed, Jul 14, 2010	9.06	9.18	9.06	9.18
2742	NASDAQ	STRS	Tue, Jul 13, 2010	9.12	9.30	9.02	9.21
2741	NASDAQ	STRS	Mon, Jul 12, 2010	10.09	10.09	9.41	9.41
2740	NASDAQ	STRS	Wed, Jul 7, 2010	9.94	10.00	9.92	10.00
2739	NASDAQ	STRS	Tue, Jul 6, 2010	9.82	10.03	9.64	9.95
2738	NASDAQ	STRS	Fri, Jul 2, 2010	9.81	9.86	9.35	9.86
2737	NASDAQ	STRS	Thu, Jul 1, 2010	9.85	9.85	9.85	9.85
2736	NASDAQ	STRS	Wed, Jun 30, 2010	9.61	10.27	9.60	9.91
2735	NASDAQ	STRS	Tue, Jun 29, 2010	9.66	10.05	9.09	9.85
2734	NASDAQ	STRS	Mon, Jun 28, 2010	9.47	10.62	9.29	9.80
2733	NASDAQ	STRS	Fri, Jun 25, 2010	9.60	9.60	8.40	9.60
2732	NASDAQ	STRS	Thu, Jun 24, 2010	9.94	9.94	9.60	9.75
2731	NASDAQ	STRS	Wed, Jun 23, 2010	9.74	10.00	9.21	9.85
2730	NASDAQ	STRS	Tue, Jun 22, 2010	10.04	10.05	10.00	10.00
2729	NASDAQ	STRS	Mon, Jun 21, 2010	10.10	10.10	10.00	10.05
2728	NASDAQ	STRS	Fri, Jun 18, 2010	10.00	10.24	10.00	10.23
2727	NASDAQ	STRS	Thu, Jun 17, 2010	10.25	10.45	10.01	10.22
2726	NASDAQ	STRS	Wed, Jun 16, 2010	10.09	10.32	10.08	10.32
2725	NASDAQ	STRS	Tue, Jun 15, 2010	10.22	10.22	10.22	10.22
2724	NASDAQ	STRS	Mon, Jun 14, 2010	10.25	10.25	9.99	10.07
2723	NASDAQ	STRS	Fri, Jun 11, 2010	9.98	10.25	9.98	10.25
2722	NASDAQ	STRS	Thu, Jun 10, 2010	9.84	10.33	9.84	10.33
2721	NASDAQ	STRS	Wed, Jun 9, 2010	9.72	10.44	9.50	10.13
2720	NASDAQ	STRS	Tue, Jun 8, 2010	10.00	10.07	10.00	10.07
2719	NASDAQ	STRS	Mon, Jun 7, 2010	10.10	10.10	10.10	10.10
2718	NASDAQ	STRS	Fri, Jun 4, 2010	10.33	10.51	9.90	9.90
2717	NASDAQ	STRS	Thu, Jun 3, 2010	10.00	10.00	10.00	10.00
2716	NASDAQ	STRS	Wed, Jun 2, 2010	10.22	10.88	10.22	10.34
2715	NASDAQ	STRS	Tue, Jun 1, 2010	10.35	10.60	10.00	10.25
2714	NASDAQ	STRS	Thu, May 27, 2010	10.37	10.60	10.35	10.60
2713	NASDAQ	STRS	Wed, May 26, 2010	10.56	10.58	10.49	10.54
2712	NASDAQ	STRS	Tue, May 25, 2010	11.39	11.39	10.55	10.55
2711	NASDAQ	STRS	Mon, May 24, 2010	12.24	12.24	11.12	11.12
2710	NASDAQ	STRS	Fri, May 21, 2010	10.25	11.49	10.25	10.75
2709	NASDAQ	STRS	Thu, May 20, 2010	9.57	10.22	9.57	10.22
2708	NASDAQ	STRS	Wed, May 19, 2010	10.15	10.17	9.66	10.15
2707	NASDAQ	STRS	Tue, May 18, 2010	10.51	10.57	10.50	10.50
2706	NASDAQ	STRS	Mon, May 17, 2010	11.16	11.16	11.16	11.16
2705	NASDAQ	STRS	Wed, May 12, 2010	11.25	11.25	11.25	11.25
2704	NASDAQ	STRS	Tue, May 11, 2010	11.04	11.04	11.04	11.04
2703	NASDAQ	STRS	Mon, May 10, 2010	11.28	11.28	11.00	11.00
2702	NASDAQ	STRS	Fri, May 7, 2010	10.45	11.10	10.25	11.00
2701	NASDAQ	STRS	Thu, May 6, 2010	11.46	11.75	10.81	11.34
2700	NASDAQ	STRS	Wed, May 5, 2010	11.35	11.35	11.35	11.35
2699	NASDAQ	STRS	Tue, May 4, 2010	11.35	11.35	11.35	11.35
2698	NASDAQ	STRS	Mon, May 3, 2010	11.25	11.34	11.25	11.34
2697	NASDAQ	STRS	Fri, Apr 30, 2010	10.91	11.75	10.73	11.15
2696	NASDAQ	STRS	Thu, Apr 29, 2010	11.00	11.00	11.00	11.00
2695	NASDAQ	STRS	Tue, Apr 27, 2010	10.79	10.81	10.13	10.69
2694	NASDAQ	STRS	Mon, Apr 26, 2010	10.39	10.64	10.36	10.62
2693	NASDAQ	STRS	Fri, Apr 23, 2010	9.96	10.30	9.96	10.30
2692	NASDAQ	STRS	Thu, Apr 22, 2010	9.84	9.84	9.76	9.83
2691	NASDAQ	STRS	Wed, Apr 21, 2010	9.75	9.85	9.57	9.80
2690	NASDAQ	STRS	Tue, Apr 20, 2010	9.49	9.98	9.49	9.89
2689	NASDAQ	STRS	Mon, Apr 19, 2010	9.84	9.84	9.40	9.50
2688	NASDAQ	STRS	Fri, Apr 16, 2010	9.39	10.34	9.39	10.34
2687	NASDAQ	STRS	Thu, Apr 15, 2010	9.63	9.82	9.63	9.70
2686	NASDAQ	STRS	Wed, Apr 14, 2010	9.55	9.80	9.31	9.80
2685	NASDAQ	STRS	Tue, Apr 13, 2010	9.45	9.60	9.42	9.45
2684	NASDAQ	STRS	Mon, Apr 12, 2010	9.89	9.96	9.41	9.96
2683	NASDAQ	STRS	Thu, Apr 8, 2010	9.70	9.81	9.70	9.70
2682	NASDAQ	STRS	Wed, Apr 7, 2010	10.32	10.32	9.80	10.00
2681	NASDAQ	STRS	Tue, Apr 6, 2010	10.02	10.49	10.02	10.25
2680	NASDAQ	STRS	Mon, Apr 5, 2010	9.89	9.96	9.79	9.96
2679	NASDAQ	STRS	Thu, Apr 1, 2010	9.58	10.46	9.58	9.89
2678	NASDAQ	STRS	Wed, Mar 31, 2010	9.80	9.89	9.79	9.89
2677	NASDAQ	STRS	Tue, Mar 30, 2010	9.85	9.99	9.70	9.99
2676	NASDAQ	STRS	Mon, Mar 29, 2010	10.16	10.33	10.16	10.33
2675	NASDAQ	STRS	Fri, Mar 26, 2010	9.60	10.24	9.55	10.17
2674	NASDAQ	STRS	Thu, Mar 25, 2010	9.43	10.42	9.41	9.90
2673	NASDAQ	STRS	Wed, Mar 24, 2010	9.54	9.56	9.41	9.45
2672	NASDAQ	STRS	Tue, Mar 23, 2010	9.55	9.72	9.41	9.42
2671	NASDAQ	STRS	Mon, Mar 22, 2010	9.50	9.71	9.50	9.62
2670	NASDAQ	STRS	Fri, Mar 19, 2010	9.45	9.63	9.35	9.62
2669	NASDAQ	STRS	Thu, Mar 18, 2010	9.75	9.97	9.53	9.83
2668	NASDAQ	STRS	Wed, Mar 17, 2010	9.72	9.75	9.50	9.75
2667	NASDAQ	STRS	Tue, Mar 16, 2010	9.38	9.58	9.16	9.54
2666	NASDAQ	STRS	Mon, Mar 15, 2010	9.69	9.70	9.45	9.63
2665	NASDAQ	STRS	Fri, Mar 12, 2010	9.65	9.90	9.51	9.71
2664	NASDAQ	STRS	Thu, Mar 11, 2010	9.94	10.00	9.55	9.93
2663	NASDAQ	STRS	Wed, Mar 10, 2010	10.10	10.15	9.75	10.15
2662	NASDAQ	STRS	Tue, Mar 9, 2010	10.24	10.25	10.24	10.25
2661	NASDAQ	STRS	Mon, Mar 8, 2010	10.20	10.50	10.11	10.12
2660	NASDAQ	STRS	Fri, Mar 5, 2010	9.94	10.00	9.90	10.00
2659	NASDAQ	STRS	Wed, Mar 3, 2010	9.83	10.30	9.83	10.30
2658	NASDAQ	STRS	Tue, Mar 2, 2010	9.65	10.30	9.62	10.30
2657	NASDAQ	STRS	Mon, Mar 1, 2010	9.62	10.26	9.54	10.11
2656	NASDAQ	STRS	Fri, Feb 26, 2010	9.80	10.18	9.50	10.10
2655	NASDAQ	STRS	Thu, Feb 25, 2010	9.44	10.01	9.18	10.00
2654	NASDAQ	STRS	Wed, Feb 24, 2010	9.30	9.94	9.30	9.81
2653	NASDAQ	STRS	Mon, Feb 22, 2010	9.85	10.00	9.78	10.00
2652	NASDAQ	STRS	Fri, Feb 19, 2010	10.24	10.40	9.90	10.38
2651	NASDAQ	STRS	Thu, Feb 18, 2010	9.70	10.09	9.70	10.09
2650	NASDAQ	STRS	Wed, Feb 17, 2010	10.00	10.48	9.93	10.04
2649	NASDAQ	STRS	Tue, Feb 16, 2010	9.95	10.30	9.95	10.22
2648	NASDAQ	STRS	Fri, Feb 12, 2010	10.06	10.29	10.00	10.28
2647	NASDAQ	STRS	Thu, Feb 11, 2010	10.22	10.22	9.79	10.19
2646	NASDAQ	STRS	Tue, Feb 9, 2010	9.66	10.32	9.66	10.15
2645	NASDAQ	STRS	Mon, Feb 8, 2010	10.21	10.45	9.82	10.30
2644	NASDAQ	STRS	Fri, Feb 5, 2010	10.12	10.30	10.12	10.25
2643	NASDAQ	STRS	Thu, Feb 4, 2010	9.41	10.15	9.38	10.15
2642	NASDAQ	STRS	Wed, Feb 3, 2010	9.80	10.07	9.80	10.07
2641	NASDAQ	STRS	Tue, Feb 2, 2010	9.87	10.25	8.76	10.24
2640	NASDAQ	STRS	Mon, Feb 1, 2010	9.67	9.90	9.67	9.90
2639	NASDAQ	STRS	Fri, Jan 29, 2010	8.62	9.90	8.62	9.90
2638	NASDAQ	STRS	Thu, Jan 28, 2010	9.27	9.90	9.27	9.90
2637	NASDAQ	STRS	Wed, Jan 27, 2010	10.04	10.04	9.20	9.90
2636	NASDAQ	STRS	Tue, Jan 26, 2010	9.35	9.75	9.35	9.75
2635	NASDAQ	STRS	Mon, Jan 25, 2010	8.80	9.74	8.77	9.15
2634	NASDAQ	STRS	Thu, Jan 21, 2010	9.63	9.65	9.08	9.09
2633	NASDAQ	STRS	Wed, Jan 20, 2010	8.36	9.70	8.00	9.50
2632	NASDAQ	STRS	Tue, Jan 19, 2010	9.73	9.73	8.86	9.57
2631	NASDAQ	STRS	Fri, Jan 15, 2010	9.22	9.60	9.22	9.48
2630	NASDAQ	STRS	Thu, Jan 14, 2010	9.38	9.38	9.38	9.38
2629	NASDAQ	STRS	Wed, Jan 13, 2010	9.13	9.64	9.13	9.59
2628	NASDAQ	STRS	Tue, Jan 12, 2010	9.02	9.80	9.02	9.25
2627	NASDAQ	STRS	Mon, Jan 11, 2010	9.71	9.98	8.85	9.15
2626	NASDAQ	STRS	Fri, Jan 8, 2010	9.67	9.67	9.38	9.39
2625	NASDAQ	STRS	Thu, Jan 7, 2010	10.27	10.27	9.48	9.64
2624	NASDAQ	STRS	Wed, Jan 6, 2010	11.33	11.33	10.38	10.38
2623	NASDAQ	STRS	Tue, Jan 5, 2010	11.12	11.33	11.00	11.00
2622	NASDAQ	STRS	Mon, Jan 4, 2010	11.24	11.49	10.75	11.29
2621	NASDAQ	STRS	Thu, Dec 31, 2009	11.57	11.60	11.00	11.00
2620	NASDAQ	STRS	Wed, Dec 30, 2009	11.00	11.26	10.87	10.96
2619	NASDAQ	STRS	Tue, Dec 29, 2009	10.85	10.98	10.50	10.98
2618	NASDAQ	STRS	Mon, Dec 28, 2009	10.49	10.89	10.16	10.89
2617	NASDAQ	STRS	Thu, Dec 24, 2009	9.49	10.55	9.49	10.49
2616	NASDAQ	STRS	Wed, Dec 23, 2009	9.99	10.42	9.89	10.42
2615	NASDAQ	STRS	Tue, Dec 22, 2009	10.29	10.38	9.96	10.25
2614	NASDAQ	STRS	Mon, Dec 21, 2009	10.36	10.56	10.30	10.30
2613	NASDAQ	STRS	Fri, Dec 18, 2009	9.77	10.49	9.75	10.33
2612	NASDAQ	STRS	Thu, Dec 17, 2009	10.30	10.30	9.77	10.11
2611	NASDAQ	STRS	Wed, Dec 16, 2009	10.23	10.38	9.96	10.18
2610	NASDAQ	STRS	Tue, Dec 15, 2009	10.01	10.49	9.48	9.97
2609	NASDAQ	STRS	Mon, Dec 14, 2009	9.55	10.07	9.55	9.90
2608	NASDAQ	STRS	Fri, Dec 11, 2009	9.61	9.97	9.61	9.97
2607	NASDAQ	STRS	Thu, Dec 10, 2009	9.84	10.16	9.84	10.15
2606	NASDAQ	STRS	Wed, Dec 9, 2009	10.25	10.25	9.54	10.19
2605	NASDAQ	STRS	Tue, Dec 8, 2009	10.15	10.26	9.83	10.26
2604	NASDAQ	STRS	Mon, Dec 7, 2009	10.00	10.38	10.00	10.26
2603	NASDAQ	STRS	Fri, Dec 4, 2009	10.05	10.50	9.67	9.67
2602	NASDAQ	STRS	Thu, Dec 3, 2009	10.28	10.41	10.00	10.09
2601	NASDAQ	STRS	Wed, Dec 2, 2009	9.91	10.28	9.91	10.01
2600	NASDAQ	STRS	Tue, Dec 1, 2009	9.82	10.07	9.70	9.74
2599	NASDAQ	STRS	Mon, Nov 30, 2009	9.69	9.83	9.61	9.72
2598	NASDAQ	STRS	Fri, Nov 27, 2009	9.78	9.80	9.12	9.67
2597	NASDAQ	STRS	Wed, Nov 25, 2009	9.87	9.88	9.80	9.80
2596	NASDAQ	STRS	Tue, Nov 24, 2009	9.91	10.10	9.81	10.00
2595	NASDAQ	STRS	Mon, Nov 23, 2009	10.25	10.25	9.53	10.18
2594	NASDAQ	STRS	Fri, Nov 20, 2009	9.84	10.27	8.72	10.25
2593	NASDAQ	STRS	Thu, Nov 19, 2009	10.19	10.19	9.58	9.58
2592	NASDAQ	STRS	Wed, Nov 18, 2009	10.24	10.25	9.48	9.48
2591	NASDAQ	STRS	Tue, Nov 17, 2009	9.72	10.29	9.55	10.29
2590	NASDAQ	STRS	Mon, Nov 16, 2009	10.12	10.55	10.12	10.25
2589	NASDAQ	STRS	Fri, Nov 13, 2009	10.62	10.65	10.40	10.40
2588	NASDAQ	STRS	Thu, Nov 12, 2009	10.08	10.60	10.08	10.59
2587	NASDAQ	STRS	Wed, Nov 11, 2009	9.97	10.59	9.97	10.30
2586	NASDAQ	STRS	Tue, Nov 10, 2009	9.89	10.50	9.89	10.20
2585	NASDAQ	STRS	Mon, Nov 9, 2009	9.90	10.62	9.68	10.25
2584	NASDAQ	STRS	Fri, Nov 6, 2009	10.28	10.28	10.21	10.23
2583	NASDAQ	STRS	Thu, Nov 5, 2009	10.15	10.99	9.90	10.25
2582	NASDAQ	STRS	Tue, Nov 3, 2009	10.05	10.20	9.99	10.13
2581	NASDAQ	STRS	Mon, Nov 2, 2009	10.96	10.96	9.78	10.03
2580	NASDAQ	STRS	Fri, Oct 30, 2009	9.49	9.89	9.20	9.50
2579	NASDAQ	STRS	Thu, Oct 29, 2009	9.50	9.84	9.00	9.21
2578	NASDAQ	STRS	Wed, Oct 28, 2009	9.42	9.56	9.40	9.51
2577	NASDAQ	STRS	Tue, Oct 27, 2009	9.55	10.01	9.36	9.39
2576	NASDAQ	STRS	Mon, Oct 26, 2009	9.53	9.62	9.25	9.60
2575	NASDAQ	STRS	Fri, Oct 23, 2009	9.45	9.58	9.45	9.57
2574	NASDAQ	STRS	Thu, Oct 22, 2009	9.19	9.63	9.19	9.51
2573	NASDAQ	STRS	Wed, Oct 21, 2009	9.00	9.10	9.00	9.05
2572	NASDAQ	STRS	Tue, Oct 20, 2009	8.95	9.18	8.90	9.13
2571	NASDAQ	STRS	Mon, Oct 19, 2009	8.94	9.26	8.94	9.26
2570	NASDAQ	STRS	Fri, Oct 16, 2009	8.96	9.19	8.96	9.18
2569	NASDAQ	STRS	Thu, Oct 15, 2009	8.89	8.99	8.89	8.99
2568	NASDAQ	STRS	Wed, Oct 14, 2009	9.01	9.46	8.41	9.45
2567	NASDAQ	STRS	Mon, Oct 12, 2009	8.91	9.27	8.91	9.27
2566	NASDAQ	STRS	Fri, Oct 9, 2009	9.31	9.33	9.27	9.33
2565	NASDAQ	STRS	Thu, Oct 8, 2009	9.22	9.67	9.02	9.51
2564	NASDAQ	STRS	Wed, Oct 7, 2009	8.33	9.33	8.33	9.27
2563	NASDAQ	STRS	Tue, Oct 6, 2009	9.45	9.51	8.23	8.49
2562	NASDAQ	STRS	Mon, Oct 5, 2009	8.50	9.60	8.36	9.60
2561	NASDAQ	STRS	Fri, Oct 2, 2009	7.54	8.52	7.54	7.92
2560	NASDAQ	STRS	Thu, Oct 1, 2009	8.24	8.32	8.22	8.32
2559	NASDAQ	STRS	Wed, Sep 30, 2009	7.85	8.35	7.85	8.21
2558	NASDAQ	STRS	Tue, Sep 29, 2009	7.73	8.60	7.65	8.00
2557	NASDAQ	STRS	Mon, Sep 28, 2009	7.50	7.67	7.45	7.60
2556	NASDAQ	STRS	Fri, Sep 25, 2009	7.00	7.59	7.00	7.59
2555	NASDAQ	STRS	Thu, Sep 24, 2009	7.41	7.52	7.17	7.31
2554	NASDAQ	STRS	Wed, Sep 23, 2009	7.35	7.65	7.05	7.28
2553	NASDAQ	STRS	Tue, Sep 22, 2009	7.37	7.37	7.25	7.25
2552	NASDAQ	STRS	Mon, Sep 21, 2009	7.62	7.80	7.26	7.28
2551	NASDAQ	STRS	Fri, Sep 18, 2009	7.44	7.72	7.41	7.66
2550	NASDAQ	STRS	Thu, Sep 17, 2009	7.49	7.49	7.00	7.36
2549	NASDAQ	STRS	Wed, Sep 16, 2009	6.93	7.14	6.92	7.00
2548	NASDAQ	STRS	Tue, Sep 15, 2009	6.85	6.88	6.57	6.77
2547	NASDAQ	STRS	Mon, Sep 14, 2009	6.44	6.75	6.44	6.68
2546	NASDAQ	STRS	Fri, Sep 11, 2009	6.49	6.62	6.42	6.44
2545	NASDAQ	STRS	Thu, Sep 10, 2009	6.14	6.42	5.98	6.37
2544	NASDAQ	STRS	Wed, Sep 9, 2009	6.37	6.50	6.24	6.30
2543	NASDAQ	STRS	Tue, Sep 8, 2009	6.43	6.57	6.05	6.34
2542	NASDAQ	STRS	Fri, Sep 4, 2009	6.09	6.21	6.09	6.18
2541	NASDAQ	STRS	Thu, Sep 3, 2009	6.07	6.29	6.06	6.25
2540	NASDAQ	STRS	Wed, Sep 2, 2009	6.13	6.71	6.13	6.17
2539	NASDAQ	STRS	Tue, Sep 1, 2009	6.04	6.33	5.86	6.23
2538	NASDAQ	STRS	Mon, Aug 31, 2009	6.48	6.48	6.04	6.34
2537	NASDAQ	STRS	Fri, Aug 28, 2009	6.16	6.17	6.15	6.17
2536	NASDAQ	STRS	Thu, Aug 27, 2009	6.35	6.42	6.24	6.24
2535	NASDAQ	STRS	Wed, Aug 26, 2009	6.35	6.75	6.15	6.37
2534	NASDAQ	STRS	Tue, Aug 25, 2009	6.62	6.62	6.26	6.60
2533	NASDAQ	STRS	Mon, Aug 24, 2009	6.23	6.40	6.15	6.40
2532	NASDAQ	STRS	Fri, Aug 21, 2009	5.95	6.29	5.92	6.29
2531	NASDAQ	STRS	Thu, Aug 20, 2009	6.01	6.29	5.83	5.88
2530	NASDAQ	STRS	Wed, Aug 19, 2009	5.79	6.59	5.71	6.25
2529	NASDAQ	STRS	Tue, Aug 18, 2009	5.88	5.91	5.70	5.91
2528	NASDAQ	STRS	Mon, Aug 17, 2009	5.60	5.76	5.60	5.65
2527	NASDAQ	STRS	Fri, Aug 14, 2009	5.81	5.88	5.75	5.80
2526	NASDAQ	STRS	Thu, Aug 13, 2009	5.71	5.90	5.71	5.80
2525	NASDAQ	STRS	Wed, Aug 12, 2009	5.62	5.70	5.62	5.70
2524	NASDAQ	STRS	Tue, Aug 11, 2009	5.87	5.87	5.58	5.80
2523	NASDAQ	STRS	Mon, Aug 10, 2009	5.81	6.00	5.67	6.00
2522	NASDAQ	STRS	Fri, Aug 7, 2009	5.60	5.88	5.60	5.74
2521	NASDAQ	STRS	Thu, Aug 6, 2009	5.55	5.55	5.33	5.55
2520	NASDAQ	STRS	Wed, Aug 5, 2009	5.64	5.68	5.41	5.41
2519	NASDAQ	STRS	Tue, Aug 4, 2009	5.88	5.88	5.73	5.74
2518	NASDAQ	STRS	Mon, Aug 3, 2009	5.68	5.95	5.17	5.95
2517	NASDAQ	STRS	Fri, Jul 31, 2009	5.53	5.53	4.98	5.30
2516	NASDAQ	STRS	Thu, Jul 30, 2009	5.05	5.15	5.04	5.15
2515	NASDAQ	STRS	Wed, Jul 29, 2009	4.94	5.10	4.94	5.02
2514	NASDAQ	STRS	Tue, Jul 28, 2009	4.99	5.11	4.95	5.00
2513	NASDAQ	STRS	Mon, Jul 27, 2009	4.90	4.99	4.81	4.94
2512	NASDAQ	STRS	Fri, Jul 24, 2009	5.02	5.05	4.90	5.05
2511	NASDAQ	STRS	Thu, Jul 23, 2009	4.98	5.05	4.91	5.00
2510	NASDAQ	STRS	Wed, Jul 22, 2009	5.25	5.46	4.86	4.98
2509	NASDAQ	STRS	Tue, Jul 21, 2009	5.08	5.25	5.08	5.10
2508	NASDAQ	STRS	Mon, Jul 20, 2009	5.35	5.93	5.16	5.16
2507	NASDAQ	STRS	Fri, Jul 17, 2009	4.99	5.48	4.50	5.48
2506	NASDAQ	STRS	Thu, Jul 16, 2009	5.33	5.33	5.08	5.15
2505	NASDAQ	STRS	Wed, Jul 15, 2009	5.10	5.33	4.92	5.30
2504	NASDAQ	STRS	Tue, Jul 14, 2009	5.46	5.58	5.06	5.17
2503	NASDAQ	STRS	Mon, Jul 13, 2009	4.70	5.80	4.64	5.21
2502	NASDAQ	STRS	Fri, Jul 10, 2009	4.94	5.15	4.81	4.81
2501	NASDAQ	STRS	Thu, Jul 9, 2009	5.51	5.60	4.90	5.00
2500	NASDAQ	STRS	Wed, Jul 8, 2009	5.30	5.88	5.30	5.61
2499	NASDAQ	STRS	Tue, Jul 7, 2009	5.66	5.94	5.16	5.25
2498	NASDAQ	STRS	Mon, Jul 6, 2009	6.31	6.31	5.66	5.66
2497	NASDAQ	STRS	Thu, Jul 2, 2009	6.41	6.42	6.03	6.03
2496	NASDAQ	STRS	Wed, Jul 1, 2009	6.49	6.64	5.99	6.35
2495	NASDAQ	STRS	Tue, Jun 30, 2009	5.79	6.35	5.53	6.35
2494	NASDAQ	STRS	Mon, Jun 29, 2009	5.93	6.10	5.71	5.94
2493	NASDAQ	STRS	Fri, Jun 26, 2009	6.80	6.88	5.69	5.79
2492	NASDAQ	STRS	Thu, Jun 25, 2009	6.80	7.24	6.70	6.89
2491	NASDAQ	STRS	Wed, Jun 24, 2009	6.95	7.00	6.85	6.85
2490	NASDAQ	STRS	Tue, Jun 23, 2009	6.93	7.00	6.83	6.84
2489	NASDAQ	STRS	Mon, Jun 22, 2009	6.84	7.00	6.81	6.85
2488	NASDAQ	STRS	Fri, Jun 19, 2009	7.04	7.04	6.81	6.93
2487	NASDAQ	STRS	Thu, Jun 18, 2009	7.10	7.17	6.81	6.82
2486	NASDAQ	STRS	Wed, Jun 17, 2009	6.91	7.39	6.91	7.10
2485	NASDAQ	STRS	Tue, Jun 16, 2009	7.22	7.32	6.90	6.90
2484	NASDAQ	STRS	Mon, Jun 15, 2009	6.99	7.40	6.82	6.95
2483	NASDAQ	STRS	Fri, Jun 12, 2009	6.86	7.17	6.81	7.17
2482	NASDAQ	STRS	Thu, Jun 11, 2009	6.91	7.50	6.81	6.87
2481	NASDAQ	STRS	Wed, Jun 10, 2009	7.34	7.76	6.70	6.85
2480	NASDAQ	STRS	Tue, Jun 9, 2009	7.40	7.47	6.90	7.20
2479	NASDAQ	STRS	Mon, Jun 8, 2009	8.17	8.17	7.23	7.30
2478	NASDAQ	STRS	Fri, Jun 5, 2009	7.90	8.35	7.19	8.01
2477	NASDAQ	STRS	Thu, Jun 4, 2009	7.32	7.97	7.17	7.74
2476	NASDAQ	STRS	Wed, Jun 3, 2009	7.40	8.15	7.05	7.22
2475	NASDAQ	STRS	Tue, Jun 2, 2009	7.11	7.86	7.11	7.51
2474	NASDAQ	STRS	Mon, Jun 1, 2009	7.47	7.55	6.90	7.16
2473	NASDAQ	STRS	Fri, May 29, 2009	6.80	7.54	6.76	7.22
2472	NASDAQ	STRS	Thu, May 28, 2009	7.01	7.01	6.76	6.82
2471	NASDAQ	STRS	Wed, May 27, 2009	7.19	7.26	6.87	6.87
2470	NASDAQ	STRS	Tue, May 26, 2009	6.88	7.37	6.88	7.27
2469	NASDAQ	STRS	Fri, May 22, 2009	7.10	7.49	6.99	7.04
2468	NASDAQ	STRS	Thu, May 21, 2009	7.36	7.36	6.97	7.03
2467	NASDAQ	STRS	Wed, May 20, 2009	7.22	7.92	7.22	7.53
2466	NASDAQ	STRS	Tue, May 19, 2009	7.58	7.58	7.12	7.20
2465	NASDAQ	STRS	Mon, May 18, 2009	7.13	7.56	7.12	7.56
2464	NASDAQ	STRS	Fri, May 15, 2009	7.35	7.43	6.96	6.97
2463	NASDAQ	STRS	Thu, May 14, 2009	7.06	7.60	7.06	7.26
2462	NASDAQ	STRS	Wed, May 13, 2009	7.22	7.56	6.96	6.97
2461	NASDAQ	STRS	Tue, May 12, 2009	7.74	8.20	7.15	7.42
2460	NASDAQ	STRS	Mon, May 11, 2009	7.65	8.19	7.20	7.67
2459	NASDAQ	STRS	Fri, May 8, 2009	7.19	8.22	7.19	7.94
2458	NASDAQ	STRS	Thu, May 7, 2009	7.80	7.80	6.95	6.97
2457	NASDAQ	STRS	Wed, May 6, 2009	7.70	8.50	7.58	7.63
2456	NASDAQ	STRS	Tue, May 5, 2009	8.30	8.73	7.50	7.50
2455	NASDAQ	STRS	Mon, May 4, 2009	9.06	9.06	8.07	8.37
2454	NASDAQ	STRS	Fri, May 1, 2009	9.18	9.73	8.88	8.88
2453	NASDAQ	STRS	Thu, Apr 30, 2009	8.41	10.94	8.41	9.03
2452	NASDAQ	STRS	Wed, Apr 29, 2009	8.37	9.64	7.70	9.63
2451	NASDAQ	STRS	Tue, Apr 28, 2009	8.11	8.45	8.04	8.27
2450	NASDAQ	STRS	Mon, Apr 27, 2009	9.13	9.13	8.07	8.07
2449	NASDAQ	STRS	Fri, Apr 24, 2009	9.06	9.86	8.99	9.50
2448	NASDAQ	STRS	Thu, Apr 23, 2009	9.27	9.70	8.87	8.87
2447	NASDAQ	STRS	Wed, Apr 22, 2009	9.34	10.10	9.16	9.28
2446	NASDAQ	STRS	Tue, Apr 21, 2009	9.26	9.87	9.03	9.65
2445	NASDAQ	STRS	Mon, Apr 20, 2009	10.46	10.46	9.36	9.36
2444	NASDAQ	STRS	Fri, Apr 17, 2009	11.18	11.18	10.01	10.94
2443	NASDAQ	STRS	Thu, Apr 16, 2009	10.52	11.00	10.26	11.00
2442	NASDAQ	STRS	Wed, Apr 15, 2009	9.70	10.52	9.70	10.52
2441	NASDAQ	STRS	Tue, Apr 14, 2009	10.23	10.44	9.67	9.80
2440	NASDAQ	STRS	Mon, Apr 13, 2009	11.00	11.00	9.70	10.53
2439	NASDAQ	STRS	Thu, Apr 9, 2009	8.28	10.78	7.60	10.74
2438	NASDAQ	STRS	Wed, Apr 8, 2009	8.08	8.26	7.01	8.26
2437	NASDAQ	STRS	Tue, Apr 7, 2009	7.31	8.28	7.31	7.46
2436	NASDAQ	STRS	Mon, Apr 6, 2009	7.42	8.76	6.87	7.53
2435	NASDAQ	STRS	Fri, Apr 3, 2009	7.57	7.93	6.60	7.42
2434	NASDAQ	STRS	Thu, Apr 2, 2009	6.36	7.70	6.05	7.67
2433	NASDAQ	STRS	Wed, Apr 1, 2009	5.86	6.20	5.33	6.13
2432	NASDAQ	STRS	Tue, Mar 31, 2009	5.60	6.52	5.50	6.05
2431	NASDAQ	STRS	Mon, Mar 30, 2009	6.23	6.77	5.46	5.46
2430	NASDAQ	STRS	Fri, Mar 27, 2009	7.32	7.32	5.97	5.97
2429	NASDAQ	STRS	Thu, Mar 26, 2009	5.47	7.55	5.47	7.55
2428	NASDAQ	STRS	Wed, Mar 25, 2009	6.08	6.70	5.08	5.32
2427	NASDAQ	STRS	Tue, Mar 24, 2009	6.47	7.16	6.01	6.01
2426	NASDAQ	STRS	Mon, Mar 23, 2009	6.38	6.68	5.98	6.68
2425	NASDAQ	STRS	Fri, Mar 20, 2009	6.11	6.11	5.05	5.68
2424	NASDAQ	STRS	Thu, Mar 19, 2009	6.80	6.80	5.91	5.91
2423	NASDAQ	STRS	Wed, Mar 18, 2009	6.05	6.66	5.56	6.66
2422	NASDAQ	STRS	Tue, Mar 17, 2009	6.13	6.13	5.75	6.08
2421	NASDAQ	STRS	Mon, Mar 16, 2009	5.75	6.17	5.75	6.17
2420	NASDAQ	STRS	Fri, Mar 13, 2009	5.88	5.88	5.02	5.63
2419	NASDAQ	STRS	Thu, Mar 12, 2009	4.89	5.94	4.64	5.84
2418	NASDAQ	STRS	Wed, Mar 11, 2009	5.61	6.00	4.91	4.92
2417	NASDAQ	STRS	Tue, Mar 10, 2009	4.81	7.24	4.52	5.56
2416	NASDAQ	STRS	Mon, Mar 9, 2009	4.71	4.72	4.61	4.61
2415	NASDAQ	STRS	Fri, Mar 6, 2009	4.90	5.25	4.71	4.74
2414	NASDAQ	STRS	Thu, Mar 5, 2009	5.79	5.89	4.81	4.81
2413	NASDAQ	STRS	Wed, Mar 4, 2009	5.04	6.14	4.84	6.09
2412	NASDAQ	STRS	Tue, Mar 3, 2009	4.90	4.96	4.90	4.90
2411	NASDAQ	STRS	Mon, Mar 2, 2009	4.89	5.49	4.76	4.76
2410	NASDAQ	STRS	Fri, Feb 27, 2009	5.46	5.77	5.01	5.02
2409	NASDAQ	STRS	Thu, Feb 26, 2009	5.08	5.18	5.01	5.01
2408	NASDAQ	STRS	Wed, Feb 25, 2009	5.66	6.16	5.01	5.01
2407	NASDAQ	STRS	Tue, Feb 24, 2009	5.63	5.81	4.93	5.81
2406	NASDAQ	STRS	Mon, Feb 23, 2009	5.23	5.23	5.16	5.16
2405	NASDAQ	STRS	Fri, Feb 20, 2009	5.56	5.56	5.13	5.13
2404	NASDAQ	STRS	Thu, Feb 19, 2009	6.31	6.31	5.56	5.56
2403	NASDAQ	STRS	Wed, Feb 18, 2009	6.16	6.16	6.16	6.16
2402	NASDAQ	STRS	Tue, Feb 17, 2009	6.17	6.61	6.17	6.18
2401	NASDAQ	STRS	Fri, Feb 13, 2009	5.88	6.30	5.83	6.27
2400	NASDAQ	STRS	Thu, Feb 12, 2009	6.22	6.31	6.15	6.25
2399	NASDAQ	STRS	Wed, Feb 11, 2009	6.21	6.21	6.21	6.21
2398	NASDAQ	STRS	Tue, Feb 10, 2009	6.74	6.74	6.21	6.21
2397	NASDAQ	STRS	Mon, Feb 9, 2009	6.76	7.68	6.76	6.81
2396	NASDAQ	STRS	Fri, Feb 6, 2009	6.76	6.84	6.71	6.83
2395	NASDAQ	STRS	Thu, Feb 5, 2009	7.30	7.30	6.11	6.60
2394	NASDAQ	STRS	Wed, Feb 4, 2009	8.50	8.50	7.15	7.31
2393	NASDAQ	STRS	Tue, Feb 3, 2009	9.00	9.00	8.36	8.43
2392	NASDAQ	STRS	Mon, Feb 2, 2009	8.67	9.35	8.67	8.92
2391	NASDAQ	STRS	Fri, Jan 30, 2009	8.93	9.06	8.40	8.41
2390	NASDAQ	STRS	Thu, Jan 29, 2009	9.55	9.55	8.62	8.80
2389	NASDAQ	STRS	Wed, Jan 28, 2009	9.23	9.79	8.35	9.79
2388	NASDAQ	STRS	Tue, Jan 27, 2009	9.90	10.00	8.55	8.59
2387	NASDAQ	STRS	Mon, Jan 26, 2009	8.93	10.06	8.93	9.87
2386	NASDAQ	STRS	Fri, Jan 23, 2009	8.79	9.24	8.76	8.85
2385	NASDAQ	STRS	Thu, Jan 22, 2009	9.59	10.41	8.77	9.04
2384	NASDAQ	STRS	Wed, Jan 21, 2009	8.76	10.02	8.76	9.94
2383	NASDAQ	STRS	Tue, Jan 20, 2009	10.64	10.64	8.75	8.76
2382	NASDAQ	STRS	Fri, Jan 16, 2009	10.61	10.95	10.12	10.95
2381	NASDAQ	STRS	Thu, Jan 15, 2009	10.72	10.73	10.52	10.59
2380	NASDAQ	STRS	Wed, Jan 14, 2009	10.68	10.69	10.53	10.53
2379	NASDAQ	STRS	Tue, Jan 13, 2009	10.62	10.79	10.53	10.69
2378	NASDAQ	STRS	Mon, Jan 12, 2009	11.94	12.18	10.10	10.22
2377	NASDAQ	STRS	Fri, Jan 9, 2009	11.32	12.03	10.68	12.03
2376	NASDAQ	STRS	Thu, Jan 8, 2009	13.47	13.47	11.11	11.66
2375	NASDAQ	STRS	Wed, Jan 7, 2009	13.16	13.16	12.34	12.70
2374	NASDAQ	STRS	Tue, Jan 6, 2009	14.40	14.40	12.66	12.97
2373	NASDAQ	STRS	Mon, Jan 5, 2009	14.32	14.40	13.91	14.40
2372	NASDAQ	STRS	Fri, Jan 2, 2009	12.49	14.57	12.44	14.27
2371	NASDAQ	STRS	Wed, Dec 31, 2008	11.46	12.47	11.37	12.46
2370	NASDAQ	STRS	Tue, Dec 30, 2008	12.67	12.67	11.35	11.35
2369	NASDAQ	STRS	Mon, Dec 29, 2008	14.39	14.61	11.77	11.77
2368	NASDAQ	STRS	Fri, Dec 26, 2008	14.09	14.50	14.09	14.50
2367	NASDAQ	STRS	Wed, Dec 24, 2008	14.50	14.80	13.95	13.95
2366	NASDAQ	STRS	Tue, Dec 23, 2008	15.16	15.16	13.99	14.80
2365	NASDAQ	STRS	Mon, Dec 22, 2008	14.93	15.02	13.35	15.02
2364	NASDAQ	STRS	Fri, Dec 19, 2008	16.06	16.06	14.07	14.95
2363	NASDAQ	STRS	Thu, Dec 18, 2008	13.22	16.12	13.22	14.99
2362	NASDAQ	STRS	Wed, Dec 17, 2008	15.43	15.98	14.34	15.00
2361	NASDAQ	STRS	Tue, Dec 16, 2008	12.63	15.75	12.19	15.75
2360	NASDAQ	STRS	Mon, Dec 15, 2008	15.23	15.23	11.70	11.70
2359	NASDAQ	STRS	Fri, Dec 12, 2008	13.23	15.97	12.04	13.02
2358	NASDAQ	STRS	Thu, Dec 11, 2008	13.11	14.88	12.51	12.51
2357	NASDAQ	STRS	Wed, Dec 10, 2008	14.48	14.48	13.56	14.45
2356	NASDAQ	STRS	Tue, Dec 9, 2008	16.08	16.20	14.11	14.11
2355	NASDAQ	STRS	Mon, Dec 8, 2008	13.98	16.64	13.98	16.00
2354	NASDAQ	STRS	Fri, Dec 5, 2008	12.50	14.45	11.57	13.33
2353	NASDAQ	STRS	Thu, Dec 4, 2008	12.97	13.60	12.58	13.03
2352	NASDAQ	STRS	Wed, Dec 3, 2008	11.80	14.46	11.80	12.38
2351	NASDAQ	STRS	Tue, Dec 2, 2008	12.82	13.92	11.21	13.00
2350	NASDAQ	STRS	Mon, Dec 1, 2008	14.50	14.95	12.96	12.01
2349	NASDAQ	STRS	Fri, Nov 28, 2008	14.29	15.96	14.29	15.96
2348	NASDAQ	STRS	Wed, Nov 26, 2008	13.31	15.00	13.31	15.00
2347	NASDAQ	STRS	Tue, Nov 25, 2008	14.00	14.25	12.00	13.76
2346	NASDAQ	STRS	Mon, Nov 24, 2008	11.65	13.50	10.85	13.50
2345	NASDAQ	STRS	Fri, Nov 21, 2008	11.49	12.50	10.10	11.59
2344	NASDAQ	STRS	Thu, Nov 20, 2008	12.85	13.10	10.89	10.93
2343	NASDAQ	STRS	Wed, Nov 19, 2008	15.80	17.28	11.30	11.75
2342	NASDAQ	STRS	Tue, Nov 18, 2008	15.16	16.02	15.01	16.00
2341	NASDAQ	STRS	Mon, Nov 17, 2008	15.43	16.50	15.01	15.14
2340	NASDAQ	STRS	Fri, Nov 14, 2008	17.72	18.45	15.01	15.01
2339	NASDAQ	STRS	Thu, Nov 13, 2008	16.79	18.98	15.52	18.04
2338	NASDAQ	STRS	Wed, Nov 12, 2008	18.68	19.16	16.79	16.86
2337	NASDAQ	STRS	Tue, Nov 11, 2008	19.02	20.24	19.02	19.17
2336	NASDAQ	STRS	Mon, Nov 10, 2008	19.24	20.87	18.55	18.55
2335	NASDAQ	STRS	Fri, Nov 7, 2008	19.82	19.96	18.75	18.91
2334	NASDAQ	STRS	Thu, Nov 6, 2008	19.13	21.00	18.81	19.19
2333	NASDAQ	STRS	Wed, Nov 5, 2008	21.17	21.22	18.77	19.95
2332	NASDAQ	STRS	Tue, Nov 4, 2008	23.33	23.33	20.67	23.00
2331	NASDAQ	STRS	Mon, Nov 3, 2008	22.05	24.10	22.05	23.39
2330	NASDAQ	STRS	Fri, Oct 31, 2008	24.80	24.95	23.74	24.50
2329	NASDAQ	STRS	Thu, Oct 30, 2008	21.90	24.95	20.71	24.95
2328	NASDAQ	STRS	Wed, Oct 29, 2008	19.21	23.75	19.08	21.18
2327	NASDAQ	STRS	Tue, Oct 28, 2008	16.20	20.89	15.01	19.24
2326	NASDAQ	STRS	Mon, Oct 27, 2008	16.43	16.57	15.90	15.90
2325	NASDAQ	STRS	Fri, Oct 24, 2008	16.62	17.81	16.39	16.42
2324	NASDAQ	STRS	Thu, Oct 23, 2008	19.15	19.40	18.27	18.32
2323	NASDAQ	STRS	Wed, Oct 22, 2008	21.47	21.47	19.57	19.57
2322	NASDAQ	STRS	Tue, Oct 21, 2008	25.00	25.03	21.52	22.21
2321	NASDAQ	STRS	Mon, Oct 20, 2008	24.39	25.46	24.37	25.00
2320	NASDAQ	STRS	Fri, Oct 17, 2008	23.87	25.50	23.87	24.04
2319	NASDAQ	STRS	Thu, Oct 16, 2008	19.00	26.00	18.54	25.46
2318	NASDAQ	STRS	Wed, Oct 15, 2008	24.31	25.30	21.84	21.88
2317	NASDAQ	STRS	Tue, Oct 14, 2008	26.48	26.48	23.99	25.20
2316	NASDAQ	STRS	Mon, Oct 13, 2008	25.89	26.50	24.12	25.55
2315	NASDAQ	STRS	Fri, Oct 10, 2008	19.16	25.98	15.85	25.98
2314	NASDAQ	STRS	Thu, Oct 9, 2008	21.05	21.05	18.19	18.19
2313	NASDAQ	STRS	Wed, Oct 8, 2008	23.22	24.29	22.21	23.45
2312	NASDAQ	STRS	Tue, Oct 7, 2008	25.06	25.83	21.27	21.65
2311	NASDAQ	STRS	Mon, Oct 6, 2008	27.49	27.49	25.00	25.03
2310	NASDAQ	STRS	Fri, Oct 3, 2008	26.97	27.71	26.10	26.12
2309	NASDAQ	STRS	Thu, Oct 2, 2008	26.07	26.57	26.06	26.20
2308	NASDAQ	STRS	Wed, Oct 1, 2008	27.18	27.91	26.10	27.17
2307	NASDAQ	STRS	Tue, Sep 30, 2008	27.91	28.48	27.16	27.52
2306	NASDAQ	STRS	Mon, Sep 29, 2008	26.55	28.49	26.30	26.30
2305	NASDAQ	STRS	Fri, Sep 26, 2008	27.53	28.43	26.87	27.49
2304	NASDAQ	STRS	Thu, Sep 25, 2008	27.87	28.23	27.30	27.47
2303	NASDAQ	STRS	Wed, Sep 24, 2008	27.96	28.00	27.53	27.53
2302	NASDAQ	STRS	Tue, Sep 23, 2008	28.61	28.61	27.58	27.63
2301	NASDAQ	STRS	Mon, Sep 22, 2008	28.27	28.45	27.61	27.99
2300	NASDAQ	STRS	Fri, Sep 19, 2008	29.68	29.68	28.32	28.50
2299	NASDAQ	STRS	Thu, Sep 18, 2008	27.53	29.00	25.53	28.00
2298	NASDAQ	STRS	Wed, Sep 17, 2008	26.90	27.93	26.35	26.81
2297	NASDAQ	STRS	Tue, Sep 16, 2008	26.88	27.87	26.51	27.87
2296	NASDAQ	STRS	Mon, Sep 15, 2008	27.81	28.60	26.99	26.99
2295	NASDAQ	STRS	Fri, Sep 12, 2008	28.23	28.25	27.46	27.62
2294	NASDAQ	STRS	Thu, Sep 11, 2008	26.32	28.11	25.90	27.94
2293	NASDAQ	STRS	Wed, Sep 10, 2008	29.68	29.68	27.24	28.25
2292	NASDAQ	STRS	Tue, Sep 9, 2008	29.24	29.40	28.49	28.49
2291	NASDAQ	STRS	Mon, Sep 8, 2008	29.41	30.00	28.90	29.40
2290	NASDAQ	STRS	Fri, Sep 5, 2008	28.40	29.49	28.40	29.40
2289	NASDAQ	STRS	Thu, Sep 4, 2008	28.97	29.66	28.34	28.72
2288	NASDAQ	STRS	Wed, Sep 3, 2008	29.14	29.54	27.49	29.49
2287	NASDAQ	STRS	Tue, Sep 2, 2008	29.15	29.15	28.50	28.92
2286	NASDAQ	STRS	Fri, Aug 29, 2008	29.13	29.15	29.00	29.03
2285	NASDAQ	STRS	Thu, Aug 28, 2008	26.79	29.15	26.79	29.15
2284	NASDAQ	STRS	Wed, Aug 27, 2008	25.33	26.84	24.54	26.84
2283	NASDAQ	STRS	Tue, Aug 26, 2008	27.41	27.41	25.13	25.92
2282	NASDAQ	STRS	Mon, Aug 25, 2008	28.29	28.30	26.02	26.45
2281	NASDAQ	STRS	Fri, Aug 22, 2008	29.58	29.58	27.27	28.69
2280	NASDAQ	STRS	Thu, Aug 21, 2008	29.04	29.04	28.68	28.68
2279	NASDAQ	STRS	Wed, Aug 20, 2008	28.62	29.19	28.25	28.64
2278	NASDAQ	STRS	Tue, Aug 19, 2008	25.55	28.64	25.55	28.64
2277	NASDAQ	STRS	Mon, Aug 18, 2008	28.06	29.30	27.78	29.00
2276	NASDAQ	STRS	Fri, Aug 15, 2008	30.25	30.25	28.13	28.21
2275	NASDAQ	STRS	Thu, Aug 14, 2008	29.28	30.75	29.28	30.13
2274	NASDAQ	STRS	Wed, Aug 13, 2008	29.76	30.00	29.73	29.86
2273	NASDAQ	STRS	Tue, Aug 12, 2008	25.72	29.98	24.70	29.98
2272	NASDAQ	STRS	Mon, Aug 11, 2008	27.96	29.50	27.72	29.50
2271	NASDAQ	STRS	Fri, Aug 8, 2008	26.90	28.00	25.03	28.00
2270	NASDAQ	STRS	Thu, Aug 7, 2008	26.05	26.86	25.03	25.71
2269	NASDAQ	STRS	Wed, Aug 6, 2008	26.71	27.00	26.01	27.00
2268	NASDAQ	STRS	Tue, Aug 5, 2008	26.99	26.99	26.27	26.73
2267	NASDAQ	STRS	Mon, Aug 4, 2008	26.83	26.98	26.26	26.98
2266	NASDAQ	STRS	Fri, Aug 1, 2008	26.52	26.93	26.04	26.93
2265	NASDAQ	STRS	Thu, Jul 31, 2008	26.27	27.00	26.27	27.00
2264	NASDAQ	STRS	Wed, Jul 30, 2008	27.00	27.00	26.46	26.92
2263	NASDAQ	STRS	Tue, Jul 29, 2008	26.05	27.00	26.05	26.94
2262	NASDAQ	STRS	Mon, Jul 28, 2008	26.38	27.00	23.77	26.04
2261	NASDAQ	STRS	Fri, Jul 25, 2008	26.30	27.10	26.30	26.85
2260	NASDAQ	STRS	Thu, Jul 24, 2008	26.61	27.00	26.61	26.71
2259	NASDAQ	STRS	Wed, Jul 23, 2008	26.90	27.27	26.43	26.90
2258	NASDAQ	STRS	Tue, Jul 22, 2008	24.74	26.99	24.74	26.99
2257	NASDAQ	STRS	Mon, Jul 21, 2008	24.06	25.14	23.95	24.77
2256	NASDAQ	STRS	Fri, Jul 18, 2008	25.73	26.00	24.07	24.07
2255	NASDAQ	STRS	Thu, Jul 17, 2008	25.30	25.75	23.96	25.75
2254	NASDAQ	STRS	Wed, Jul 16, 2008	20.38	25.61	20.38	25.08
2253	NASDAQ	STRS	Tue, Jul 15, 2008	18.46	20.11	17.00	20.09
2252	NASDAQ	STRS	Mon, Jul 14, 2008	19.25	19.29	18.51	18.74
2251	NASDAQ	STRS	Fri, Jul 11, 2008	18.28	19.00	17.33	18.82
2250	NASDAQ	STRS	Thu, Jul 10, 2008	17.37	18.59	17.37	18.28
2249	NASDAQ	STRS	Wed, Jul 9, 2008	18.06	18.50	17.40	17.72
2248	NASDAQ	STRS	Tue, Jul 8, 2008	16.74	18.49	16.45	18.20
2247	NASDAQ	STRS	Mon, Jul 7, 2008	16.63	17.52	16.13	16.49
2246	NASDAQ	STRS	Thu, Jul 3, 2008	15.75	16.84	15.75	16.26
2245	NASDAQ	STRS	Wed, Jul 2, 2008	16.48	16.96	15.72	16.06
2244	NASDAQ	STRS	Tue, Jul 1, 2008	17.00	18.69	16.36	16.50
2243	NASDAQ	STRS	Mon, Jun 30, 2008	16.86	19.69	16.86	17.39
2242	NASDAQ	STRS	Fri, Jun 27, 2008	19.39	19.39	17.15	17.15
2241	NASDAQ	STRS	Thu, Jun 26, 2008	22.07	22.07	19.37	19.37
2240	NASDAQ	STRS	Wed, Jun 25, 2008	22.35	22.40	21.84	22.07
2239	NASDAQ	STRS	Tue, Jun 24, 2008	23.31	23.31	22.25	22.25
2238	NASDAQ	STRS	Mon, Jun 23, 2008	23.98	24.13	23.25	23.25
2237	NASDAQ	STRS	Fri, Jun 20, 2008	25.40	26.18	23.30	23.67
2236	NASDAQ	STRS	Thu, Jun 19, 2008	24.89	26.92	24.89	25.56
2235	NASDAQ	STRS	Wed, Jun 18, 2008	26.48	26.48	24.88	24.88
2234	NASDAQ	STRS	Tue, Jun 17, 2008	27.28	27.28	26.20	26.72
2233	NASDAQ	STRS	Mon, Jun 16, 2008	25.85	27.35	25.40	27.35
2232	NASDAQ	STRS	Fri, Jun 13, 2008	24.68	26.66	24.68	26.00
2231	NASDAQ	STRS	Thu, Jun 12, 2008	24.06	24.64	24.06	24.23
2230	NASDAQ	STRS	Wed, Jun 11, 2008	25.01	25.01	23.59	23.59
2229	NASDAQ	STRS	Tue, Jun 10, 2008	24.26	26.04	24.26	25.16
2228	NASDAQ	STRS	Mon, Jun 9, 2008	25.21	26.02	24.40	25.01
2227	NASDAQ	STRS	Fri, Jun 6, 2008	27.11	27.89	25.58	26.71
2226	NASDAQ	STRS	Thu, Jun 5, 2008	25.31	27.39	25.31	27.39
2225	NASDAQ	STRS	Wed, Jun 4, 2008	25.09	25.57	24.26	25.30
2224	NASDAQ	STRS	Tue, Jun 3, 2008	26.41	26.41	24.65	25.09
2223	NASDAQ	STRS	Mon, Jun 2, 2008	26.31	26.88	25.45	26.64
2222	NASDAQ	STRS	Fri, May 30, 2008	26.00	27.05	24.76	26.49
2221	NASDAQ	STRS	Thu, May 29, 2008	25.85	26.47	25.85	26.47
2220	NASDAQ	STRS	Wed, May 28, 2008	24.38	26.11	24.00	25.98
2219	NASDAQ	STRS	Tue, May 27, 2008	23.99	25.98	23.60	24.05
2218	NASDAQ	STRS	Fri, May 23, 2008	24.44	24.45	23.75	23.87
2217	NASDAQ	STRS	Thu, May 22, 2008	24.72	26.98	24.10	24.60
2216	NASDAQ	STRS	Wed, May 21, 2008	25.68	25.78	24.72	24.72
2215	NASDAQ	STRS	Tue, May 20, 2008	23.40	25.00	23.30	24.95
2214	NASDAQ	STRS	Mon, May 19, 2008	24.92	24.92	23.57	24.78
2213	NASDAQ	STRS	Fri, May 16, 2008	25.69	25.92	24.75	25.03
2212	NASDAQ	STRS	Thu, May 15, 2008	25.26	25.73	25.26	25.51
2211	NASDAQ	STRS	Wed, May 14, 2008	26.77	27.31	25.81	26.34
2210	NASDAQ	STRS	Tue, May 13, 2008	26.66	27.69	25.31	26.77
2209	NASDAQ	STRS	Mon, May 12, 2008	25.00	26.73	24.78	26.73
2208	NASDAQ	STRS	Fri, May 9, 2008	24.55	24.99	24.50	24.67
2207	NASDAQ	STRS	Thu, May 8, 2008	26.20	26.20	24.60	25.69
2206	NASDAQ	STRS	Wed, May 7, 2008	26.26	26.63	24.14	24.27
2205	NASDAQ	STRS	Tue, May 6, 2008	25.43	26.00	24.35	25.78
2204	NASDAQ	STRS	Mon, May 5, 2008	28.39	28.40	25.63	25.63
2203	NASDAQ	STRS	Fri, May 2, 2008	28.45	28.69	26.22	26.22
2202	NASDAQ	STRS	Thu, May 1, 2008	27.80	27.80	27.73	27.77
2201	NASDAQ	STRS	Wed, Apr 30, 2008	28.33	28.33	27.80	27.91
2200	NASDAQ	STRS	Tue, Apr 29, 2008	27.91	27.91	27.45	27.45
2199	NASDAQ	STRS	Mon, Apr 28, 2008	26.77	27.83	26.77	27.83
2198	NASDAQ	STRS	Fri, Apr 25, 2008	27.28	27.28	26.29	26.75
2197	NASDAQ	STRS	Thu, Apr 24, 2008	25.29	27.28	25.06	27.28
2196	NASDAQ	STRS	Wed, Apr 23, 2008	25.70	26.09	25.05	25.28
2195	NASDAQ	STRS	Tue, Apr 22, 2008	26.71	28.90	25.60	25.60
2194	NASDAQ	STRS	Mon, Apr 21, 2008	27.85	28.28	26.26	27.11
2193	NASDAQ	STRS	Fri, Apr 18, 2008	28.13	29.89	28.00	28.19
2192	NASDAQ	STRS	Thu, Apr 17, 2008	29.95	29.96	27.85	27.85
2191	NASDAQ	STRS	Wed, Apr 16, 2008	27.41	29.78	27.41	28.28
2190	NASDAQ	STRS	Tue, Apr 15, 2008	30.24	30.24	26.12	27.09
2189	NASDAQ	STRS	Mon, Apr 14, 2008	25.83	26.65	25.71	25.71
2188	NASDAQ	STRS	Fri, Apr 11, 2008	26.76	26.95	25.94	25.94
2187	NASDAQ	STRS	Thu, Apr 10, 2008	26.91	27.99	26.35	27.00
2186	NASDAQ	STRS	Wed, Apr 9, 2008	27.50	27.74	26.59	27.03
2185	NASDAQ	STRS	Tue, Apr 8, 2008	27.83	28.00	27.83	27.91
2184	NASDAQ	STRS	Mon, Apr 7, 2008	28.55	28.55	28.00	28.00
2183	NASDAQ	STRS	Fri, Apr 4, 2008	29.06	29.06	28.46	28.46
2182	NASDAQ	STRS	Thu, Apr 3, 2008	27.81	28.88	27.81	28.32
2181	NASDAQ	STRS	Wed, Apr 2, 2008	28.76	28.76	27.94	28.17
2180	NASDAQ	STRS	Tue, Apr 1, 2008	30.49	30.49	28.72	29.06
2179	NASDAQ	STRS	Mon, Mar 31, 2008	29.36	30.18	28.50	29.47
2178	NASDAQ	STRS	Fri, Mar 28, 2008	29.81	29.81	29.26	29.26
2177	NASDAQ	STRS	Thu, Mar 27, 2008	29.70	30.00	28.92	29.77
2176	NASDAQ	STRS	Wed, Mar 26, 2008	29.46	29.80	29.19	29.66
2175	NASDAQ	STRS	Tue, Mar 25, 2008	29.45	29.95	29.00	29.02
2174	NASDAQ	STRS	Mon, Mar 24, 2008	29.08	30.00	28.99	29.00
2173	NASDAQ	STRS	Thu, Mar 20, 2008	30.13	30.13	28.97	29.00
2172	NASDAQ	STRS	Wed, Mar 19, 2008	30.00	30.00	27.06	29.05
2171	NASDAQ	STRS	Tue, Mar 18, 2008	28.95	30.00	28.83	30.00
2170	NASDAQ	STRS	Mon, Mar 17, 2008	28.38	28.51	27.78	27.78
2169	NASDAQ	STRS	Fri, Mar 14, 2008	28.82	28.95	28.21	28.38
2168	NASDAQ	STRS	Thu, Mar 13, 2008	28.38	29.01	27.81	28.82
2167	NASDAQ	STRS	Wed, Mar 12, 2008	28.81	30.23	28.40	29.17
2166	NASDAQ	STRS	Tue, Mar 11, 2008	25.27	28.00	25.27	28.00
2165	NASDAQ	STRS	Mon, Mar 10, 2008	24.02	24.80	24.02	24.53
2164	NASDAQ	STRS	Fri, Mar 7, 2008	24.54	24.86	23.98	23.98
2163	NASDAQ	STRS	Thu, Mar 6, 2008	26.28	26.28	24.86	24.86
2162	NASDAQ	STRS	Wed, Mar 5, 2008	26.69	28.40	26.36	26.74
2161	NASDAQ	STRS	Tue, Mar 4, 2008	27.01	27.01	26.29	26.51
2160	NASDAQ	STRS	Mon, Mar 3, 2008	29.39	29.39	26.58	27.01
2159	NASDAQ	STRS	Fri, Feb 29, 2008	29.01	29.53	29.01	29.32
2158	NASDAQ	STRS	Thu, Feb 28, 2008	30.36	30.50	28.53	30.36
2157	NASDAQ	STRS	Wed, Feb 27, 2008	30.62	31.00	30.21	30.67
2156	NASDAQ	STRS	Tue, Feb 26, 2008	30.05	31.01	30.05	30.98
2155	NASDAQ	STRS	Mon, Feb 25, 2008	29.12	29.12	27.56	29.01
2154	NASDAQ	STRS	Fri, Feb 22, 2008	28.10	30.00	27.11	29.01
2153	NASDAQ	STRS	Thu, Feb 21, 2008	29.66	29.66	28.10	28.10
2152	NASDAQ	STRS	Wed, Feb 20, 2008	29.00	29.86	28.24	29.33
2151	NASDAQ	STRS	Tue, Feb 19, 2008	31.37	31.37	29.15	29.15
2150	NASDAQ	STRS	Fri, Feb 15, 2008	31.83	31.83	30.47	30.57
2149	NASDAQ	STRS	Thu, Feb 14, 2008	33.05	33.05	31.79	32.01
2148	NASDAQ	STRS	Wed, Feb 13, 2008	29.71	33.06	29.71	33.06
2147	NASDAQ	STRS	Tue, Feb 12, 2008	29.25	29.43	28.65	29.36
2146	NASDAQ	STRS	Mon, Feb 11, 2008	30.18	30.18	28.75	29.04
2145	NASDAQ	STRS	Fri, Feb 8, 2008	30.84	30.84	29.31	30.14
2144	NASDAQ	STRS	Thu, Feb 7, 2008	31.12	31.33	29.85	30.98
2143	NASDAQ	STRS	Wed, Feb 6, 2008	30.45	31.50	30.45	31.36
2142	NASDAQ	STRS	Tue, Feb 5, 2008	32.19	32.19	30.09	31.23
2141	NASDAQ	STRS	Mon, Feb 4, 2008	33.68	33.68	32.63	32.96
2140	NASDAQ	STRS	Fri, Feb 1, 2008	33.86	33.95	33.65	33.84
2139	NASDAQ	STRS	Thu, Jan 31, 2008	30.49	33.66	30.49	33.66
2138	NASDAQ	STRS	Wed, Jan 30, 2008	30.87	31.25	30.71	31.24
2137	NASDAQ	STRS	Tue, Jan 29, 2008	28.94	31.47	28.94	31.06
2136	NASDAQ	STRS	Mon, Jan 28, 2008	29.07	30.00	28.79	30.00
2135	NASDAQ	STRS	Fri, Jan 25, 2008	29.64	29.64	28.56	29.07
2134	NASDAQ	STRS	Thu, Jan 24, 2008	30.25	30.25	28.55	29.16
2133	NASDAQ	STRS	Wed, Jan 23, 2008	29.00	30.25	28.97	30.14
2132	NASDAQ	STRS	Tue, Jan 22, 2008	27.90	29.81	27.85	29.61
2131	NASDAQ	STRS	Fri, Jan 18, 2008	29.50	30.13	27.97	29.00
2130	NASDAQ	STRS	Thu, Jan 17, 2008	30.26	30.32	29.24	29.33
2129	NASDAQ	STRS	Wed, Jan 16, 2008	29.32	30.50	29.11	30.09
2128	NASDAQ	STRS	Tue, Jan 15, 2008	29.13	29.72	28.46	29.32
2127	NASDAQ	STRS	Mon, Jan 14, 2008	28.80	30.00	28.80	29.48
2126	NASDAQ	STRS	Fri, Jan 11, 2008	29.95	31.20	27.03	28.55
2125	NASDAQ	STRS	Thu, Jan 10, 2008	28.52	30.50	28.23	30.32
2124	NASDAQ	STRS	Wed, Jan 9, 2008	28.25	29.46	27.27	29.43
2123	NASDAQ	STRS	Tue, Jan 8, 2008	30.05	30.18	28.28	28.52
2122	NASDAQ	STRS	Mon, Jan 7, 2008	29.60	30.31	29.00	29.00
2121	NASDAQ	STRS	Fri, Jan 4, 2008	32.01	32.48	29.15	29.49
2120	NASDAQ	STRS	Thu, Jan 3, 2008	32.76	33.21	32.76	32.78
2119	NASDAQ	STRS	Wed, Jan 2, 2008	32.91	32.95	32.66	32.76
2118	NASDAQ	STRS	Mon, Dec 31, 2007	33.02	34.24	33.02	33.94
2117	NASDAQ	STRS	Fri, Dec 28, 2007	33.85	34.15	33.11	33.88
2116	NASDAQ	STRS	Thu, Dec 27, 2007	34.52	34.69	32.25	33.78
2115	NASDAQ	STRS	Wed, Dec 26, 2007	33.32	34.42	33.32	34.42
2114	NASDAQ	STRS	Mon, Dec 24, 2007	34.00	34.00	33.90	34.00
2113	NASDAQ	STRS	Fri, Dec 21, 2007	32.24	33.99	31.27	33.95
2112	NASDAQ	STRS	Thu, Dec 20, 2007	30.91	31.52	30.20	30.78
2111	NASDAQ	STRS	Wed, Dec 19, 2007	30.20	30.88	29.87	30.53
2110	NASDAQ	STRS	Tue, Dec 18, 2007	29.38	29.38	28.31	29.30
2109	NASDAQ	STRS	Mon, Dec 17, 2007	29.52	29.52	28.40	28.96
2108	NASDAQ	STRS	Fri, Dec 14, 2007	28.25	29.77	28.25	29.77
2107	NASDAQ	STRS	Thu, Dec 13, 2007	28.00	29.54	27.67	29.54
2106	NASDAQ	STRS	Wed, Dec 12, 2007	28.48	29.00	27.37	28.95
2105	NASDAQ	STRS	Tue, Dec 11, 2007	30.28	30.28	27.42	27.70
2104	NASDAQ	STRS	Mon, Dec 10, 2007	29.00	29.00	28.61	28.96
2103	NASDAQ	STRS	Fri, Dec 7, 2007	29.14	29.14	28.61	29.00
2102	NASDAQ	STRS	Thu, Dec 6, 2007	28.69	29.75	28.69	29.00
2101	NASDAQ	STRS	Wed, Dec 5, 2007	29.70	29.95	28.29	29.05
2100	NASDAQ	STRS	Tue, Dec 4, 2007	29.00	29.29	29.00	29.10
2099	NASDAQ	STRS	Mon, Dec 3, 2007	29.63	30.30	29.01	29.01
2098	NASDAQ	STRS	Fri, Nov 30, 2007	31.64	31.99	31.13	31.40
2097	NASDAQ	STRS	Thu, Nov 29, 2007	30.83	32.25	30.83	31.13
2096	NASDAQ	STRS	Wed, Nov 28, 2007	31.35	31.40	31.00	31.40
2095	NASDAQ	STRS	Tue, Nov 27, 2007	29.53	30.27	28.33	30.01
2094	NASDAQ	STRS	Mon, Nov 26, 2007	30.43	31.04	28.70	28.78
2093	NASDAQ	STRS	Fri, Nov 23, 2007	31.52	31.52	30.75	30.75
2092	NASDAQ	STRS	Wed, Nov 21, 2007	30.59	31.19	30.45	31.00
2091	NASDAQ	STRS	Tue, Nov 20, 2007	30.81	32.35	30.81	31.10
2090	NASDAQ	STRS	Mon, Nov 19, 2007	31.06	31.52	30.20	31.47
2089	NASDAQ	STRS	Fri, Nov 16, 2007	32.84	32.84	30.50	31.51
2088	NASDAQ	STRS	Thu, Nov 15, 2007	32.58	33.02	32.17	33.02
2087	NASDAQ	STRS	Wed, Nov 14, 2007	32.23	32.84	32.23	32.84
2086	NASDAQ	STRS	Tue, Nov 13, 2007	33.66	34.20	32.00	32.98
2085	NASDAQ	STRS	Mon, Nov 12, 2007	34.21	34.22	33.62	33.67
2084	NASDAQ	STRS	Fri, Nov 9, 2007	33.87	34.21	29.50	34.21
2083	NASDAQ	STRS	Thu, Nov 8, 2007	32.37	34.35	31.65	34.20
2082	NASDAQ	STRS	Wed, Nov 7, 2007	32.39	32.65	31.33	31.96
2081	NASDAQ	STRS	Tue, Nov 6, 2007	29.70	34.44	29.70	32.86
2080	NASDAQ	STRS	Mon, Nov 5, 2007	28.86	29.75	27.97	29.70
2079	NASDAQ	STRS	Fri, Nov 2, 2007	30.00	30.21	28.09	29.14
2078	NASDAQ	STRS	Thu, Nov 1, 2007	33.84	34.00	28.10	28.10
2077	NASDAQ	STRS	Wed, Oct 31, 2007	34.50	34.70	33.75	34.60
2076	NASDAQ	STRS	Tue, Oct 30, 2007	34.22	34.50	33.78	34.50
2075	NASDAQ	STRS	Mon, Oct 29, 2007	34.50	34.50	33.75	34.50
2074	NASDAQ	STRS	Fri, Oct 26, 2007	31.14	34.58	31.14	34.37
2073	NASDAQ	STRS	Thu, Oct 25, 2007	30.33	30.87	28.92	30.35
2072	NASDAQ	STRS	Wed, Oct 24, 2007	30.13	30.43	28.58	30.01
2071	NASDAQ	STRS	Tue, Oct 23, 2007	30.31	30.77	29.70	30.48
2070	NASDAQ	STRS	Mon, Oct 22, 2007	29.60	30.05	28.18	29.96
2069	NASDAQ	STRS	Fri, Oct 19, 2007	31.84	31.84	28.05	30.04
2068	NASDAQ	STRS	Thu, Oct 18, 2007	31.90	31.92	31.56	31.89
2067	NASDAQ	STRS	Wed, Oct 17, 2007	32.86	32.86	31.81	32.32
2066	NASDAQ	STRS	Tue, Oct 16, 2007	34.02	34.02	31.68	32.48
2065	NASDAQ	STRS	Mon, Oct 15, 2007	35.59	36.00	33.63	34.18
2064	NASDAQ	STRS	Fri, Oct 12, 2007	34.86	35.98	34.86	35.80
2063	NASDAQ	STRS	Thu, Oct 11, 2007	34.85	35.00	34.48	34.99
2062	NASDAQ	STRS	Wed, Oct 10, 2007	35.08	35.08	33.15	35.00
2061	NASDAQ	STRS	Tue, Oct 9, 2007	34.87	34.88	33.92	34.88
2060	NASDAQ	STRS	Mon, Oct 8, 2007	35.56	35.56	34.64	35.16
2059	NASDAQ	STRS	Fri, Oct 5, 2007	35.70	36.00	32.84	35.89
2058	NASDAQ	STRS	Thu, Oct 4, 2007	33.78	35.52	33.67	35.49
2057	NASDAQ	STRS	Wed, Oct 3, 2007	35.17	35.17	33.02	33.52
2056	NASDAQ	STRS	Tue, Oct 2, 2007	36.00	36.00	35.55	35.55
2055	NASDAQ	STRS	Mon, Oct 1, 2007	35.25	36.33	33.79	36.00
2054	NASDAQ	STRS	Fri, Sep 28, 2007	34.74	35.85	34.07	35.33
2053	NASDAQ	STRS	Thu, Sep 27, 2007	34.31	34.94	34.31	34.94
2052	NASDAQ	STRS	Wed, Sep 26, 2007	34.43	34.43	33.13	34.01
2051	NASDAQ	STRS	Tue, Sep 25, 2007	32.78	33.44	31.89	33.01
2050	NASDAQ	STRS	Mon, Sep 24, 2007	33.09	33.09	32.47	32.93
2049	NASDAQ	STRS	Fri, Sep 21, 2007	33.76	33.76	32.63	33.08
2048	NASDAQ	STRS	Thu, Sep 20, 2007	33.74	33.84	32.73	33.20
2047	NASDAQ	STRS	Wed, Sep 19, 2007	33.34	33.72	33.15	33.70
2046	NASDAQ	STRS	Tue, Sep 18, 2007	27.97	33.12	27.80	33.12
2045	NASDAQ	STRS	Mon, Sep 17, 2007	28.29	28.29	27.29	27.75
2044	NASDAQ	STRS	Fri, Sep 14, 2007	28.11	28.42	27.27	28.42
2043	NASDAQ	STRS	Thu, Sep 13, 2007	27.78	28.83	27.64	28.52
2042	NASDAQ	STRS	Wed, Sep 12, 2007	27.00	27.76	26.57	27.76
2041	NASDAQ	STRS	Tue, Sep 11, 2007	26.00	27.43	26.00	27.00
2040	NASDAQ	STRS	Mon, Sep 10, 2007	28.66	29.19	25.91	26.10
2039	NASDAQ	STRS	Fri, Sep 7, 2007	30.95	31.03	29.50	29.64
2038	NASDAQ	STRS	Thu, Sep 6, 2007	31.72	31.72	29.95	31.50
2037	NASDAQ	STRS	Wed, Sep 5, 2007	32.57	32.57	31.30	31.72
2036	NASDAQ	STRS	Tue, Sep 4, 2007	32.51	33.48	32.51	32.85
2035	NASDAQ	STRS	Fri, Aug 31, 2007	33.25	34.46	32.58	32.85
2034	NASDAQ	STRS	Thu, Aug 30, 2007	32.14	33.88	32.14	32.81
2033	NASDAQ	STRS	Wed, Aug 29, 2007	33.00	33.25	32.43	33.00
2032	NASDAQ	STRS	Tue, Aug 28, 2007	33.29	33.34	32.71	32.99
2031	NASDAQ	STRS	Mon, Aug 27, 2007	33.51	33.51	32.78	33.49
2030	NASDAQ	STRS	Fri, Aug 24, 2007	32.60	33.50	32.50	33.50
2029	NASDAQ	STRS	Thu, Aug 23, 2007	34.08	34.41	32.09	33.38
2028	NASDAQ	STRS	Wed, Aug 22, 2007	33.85	34.45	33.46	33.99
2027	NASDAQ	STRS	Tue, Aug 21, 2007	34.38	35.81	32.95	33.59
2026	NASDAQ	STRS	Mon, Aug 20, 2007	35.06	35.92	32.00	33.81
2025	NASDAQ	STRS	Fri, Aug 17, 2007	34.33	35.25	32.81	35.04
2024	NASDAQ	STRS	Thu, Aug 16, 2007	31.50	34.91	30.81	33.75
2023	NASDAQ	STRS	Wed, Aug 15, 2007	30.14	31.84	30.14	30.75
2022	NASDAQ	STRS	Tue, Aug 14, 2007	29.56	30.42	29.56	29.96
2021	NASDAQ	STRS	Mon, Aug 13, 2007	29.00	30.70	29.00	30.22
2020	NASDAQ	STRS	Fri, Aug 10, 2007	29.21	32.00	29.00	30.68
2019	NASDAQ	STRS	Thu, Aug 9, 2007	32.25	34.50	30.00	32.36
2018	NASDAQ	STRS	Wed, Aug 8, 2007	31.41	35.48	31.41	33.86
2017	NASDAQ	STRS	Tue, Aug 7, 2007	29.77	31.20	28.98	31.00
2016	NASDAQ	STRS	Mon, Aug 6, 2007	29.66	30.30	28.75	30.01
2015	NASDAQ	STRS	Fri, Aug 3, 2007	30.47	30.47	27.24	29.63
2014	NASDAQ	STRS	Thu, Aug 2, 2007	30.64	31.19	29.70	30.61
2013	NASDAQ	STRS	Wed, Aug 1, 2007	30.57	31.03	29.83	30.51
2012	NASDAQ	STRS	Tue, Jul 31, 2007	28.75	31.00	28.75	30.33
2011	NASDAQ	STRS	Mon, Jul 30, 2007	29.96	30.31	28.85	29.45
2010	NASDAQ	STRS	Fri, Jul 27, 2007	28.96	30.29	27.99	30.11
2009	NASDAQ	STRS	Thu, Jul 26, 2007	29.50	29.68	29.07	29.12
2008	NASDAQ	STRS	Wed, Jul 25, 2007	29.81	30.22	29.60	29.79
2007	NASDAQ	STRS	Tue, Jul 24, 2007	30.53	30.53	29.12	29.65
2006	NASDAQ	STRS	Mon, Jul 23, 2007	31.71	31.71	30.28	30.85
2005	NASDAQ	STRS	Fri, Jul 20, 2007	31.11	31.11	30.10	30.95
2004	NASDAQ	STRS	Thu, Jul 19, 2007	30.76	31.85	30.76	31.18
2003	NASDAQ	STRS	Wed, Jul 18, 2007	32.44	32.44	30.30	31.01
2002	NASDAQ	STRS	Tue, Jul 17, 2007	33.11	33.11	31.35	31.59
2001	NASDAQ	STRS	Mon, Jul 16, 2007	32.65	33.00	32.27	32.45
2000	NASDAQ	STRS	Fri, Jul 13, 2007	32.80	32.80	31.83	32.68
1999	NASDAQ	STRS	Thu, Jul 12, 2007	31.52	32.59	31.17	32.56
1998	NASDAQ	STRS	Wed, Jul 11, 2007	32.47	32.50	31.75	31.94
1997	NASDAQ	STRS	Tue, Jul 10, 2007	31.37	32.20	31.37	31.80
1996	NASDAQ	STRS	Mon, Jul 9, 2007	33.10	33.10	31.33	32.03
1995	NASDAQ	STRS	Fri, Jul 6, 2007	33.99	33.99	33.23	33.25
1994	NASDAQ	STRS	Thu, Jul 5, 2007	34.61	34.79	33.85	34.55
1993	NASDAQ	STRS	Tue, Jul 3, 2007	34.87	35.00	34.64	34.76
1992	NASDAQ	STRS	Mon, Jul 2, 2007	35.03	35.03	33.52	34.13
1991	NASDAQ	STRS	Fri, Jun 29, 2007	33.55	35.00	33.55	34.50
1990	NASDAQ	STRS	Thu, Jun 28, 2007	32.15	34.00	31.04	33.49
1989	NASDAQ	STRS	Wed, Jun 27, 2007	30.20	32.47	30.20	32.30
1988	NASDAQ	STRS	Tue, Jun 26, 2007	30.48	30.58	30.15	30.33
1987	NASDAQ	STRS	Mon, Jun 25, 2007	31.01	31.64	29.96	30.33
1986	NASDAQ	STRS	Fri, Jun 22, 2007	33.50	33.50	30.97	30.97
1985	NASDAQ	STRS	Thu, Jun 21, 2007	34.52	34.65	33.68	33.68
1984	NASDAQ	STRS	Wed, Jun 20, 2007	32.51	35.00	32.34	33.75
1983	NASDAQ	STRS	Tue, Jun 19, 2007	31.90	32.09	31.64	31.85
1982	NASDAQ	STRS	Mon, Jun 18, 2007	33.00	33.56	31.90	31.92
1981	NASDAQ	STRS	Fri, Jun 15, 2007	33.59	33.59	33.00	33.15
1980	NASDAQ	STRS	Thu, Jun 14, 2007	33.39	33.39	33.15	33.29
1979	NASDAQ	STRS	Wed, Jun 13, 2007	35.40	35.40	33.78	33.78
1978	NASDAQ	STRS	Tue, Jun 12, 2007	35.80	35.80	34.25	34.95
1977	NASDAQ	STRS	Mon, Jun 11, 2007	36.28	36.37	35.65	35.72
1976	NASDAQ	STRS	Fri, Jun 8, 2007	36.27	36.65	35.90	36.65
1975	NASDAQ	STRS	Thu, Jun 7, 2007	37.52	37.52	35.97	36.33
1974	NASDAQ	STRS	Wed, Jun 6, 2007	36.92	37.32	36.90	37.20
1973	NASDAQ	STRS	Tue, Jun 5, 2007	37.31	38.00	36.85	37.17
1972	NASDAQ	STRS	Mon, Jun 4, 2007	36.74	36.75	36.71	36.75
1971	NASDAQ	STRS	Fri, Jun 1, 2007	36.28	36.71	35.99	36.33
1970	NASDAQ	STRS	Thu, May 31, 2007	36.02	36.75	36.02	36.14
1969	NASDAQ	STRS	Wed, May 30, 2007	36.13	36.31	36.13	36.31
1968	NASDAQ	STRS	Tue, May 29, 2007	36.26	36.26	35.76	36.00
1967	NASDAQ	STRS	Fri, May 25, 2007	36.25	36.89	36.00	36.26
1966	NASDAQ	STRS	Thu, May 24, 2007	36.30	36.30	35.86	36.00
1965	NASDAQ	STRS	Wed, May 23, 2007	36.33	36.33	36.00	36.05
1964	NASDAQ	STRS	Tue, May 22, 2007	36.04	36.10	35.90	35.91
1963	NASDAQ	STRS	Mon, May 21, 2007	36.15	36.49	35.99	36.05
1962	NASDAQ	STRS	Fri, May 18, 2007	36.35	36.35	35.93	35.93
1961	NASDAQ	STRS	Thu, May 17, 2007	35.89	36.09	35.89	35.91
1960	NASDAQ	STRS	Wed, May 16, 2007	36.65	36.66	36.00	36.00
1959	NASDAQ	STRS	Tue, May 15, 2007	36.60	36.83	36.50	36.50
1958	NASDAQ	STRS	Mon, May 14, 2007	37.02	37.02	36.55	36.85
1957	NASDAQ	STRS	Fri, May 11, 2007	37.03	37.03	36.70	36.70
1956	NASDAQ	STRS	Thu, May 10, 2007	37.01	37.07	36.85	37.00
1955	NASDAQ	STRS	Wed, May 9, 2007	37.00	37.00	36.99	37.00
1954	NASDAQ	STRS	Tue, May 8, 2007	36.64	37.00	36.64	36.71
1953	NASDAQ	STRS	Mon, May 7, 2007	37.73	37.73	36.63	36.63
1952	NASDAQ	STRS	Fri, May 4, 2007	37.00	37.50	36.87	36.92
1951	NASDAQ	STRS	Thu, May 3, 2007	37.50	37.58	36.74	36.98
1950	NASDAQ	STRS	Wed, May 2, 2007	37.96	38.82	36.68	37.00
1949	NASDAQ	STRS	Tue, May 1, 2007	36.95	40.73	36.58	36.62
1948	NASDAQ	STRS	Mon, Apr 30, 2007	36.60	36.62	36.59	36.60
1947	NASDAQ	STRS	Fri, Apr 27, 2007	36.55	36.60	35.90	36.60
1946	NASDAQ	STRS	Thu, Apr 26, 2007	36.19	36.49	36.07	36.13
1945	NASDAQ	STRS	Wed, Apr 25, 2007	35.54	36.06	35.54	36.05
1944	NASDAQ	STRS	Mon, Apr 23, 2007	35.55	36.00	34.98	36.00
1943	NASDAQ	STRS	Fri, Apr 20, 2007	36.00	36.00	35.59	35.59
1942	NASDAQ	STRS	Wed, Apr 18, 2007	36.00	36.10	36.00	36.10
1941	NASDAQ	STRS	Tue, Apr 17, 2007	36.10	36.10	36.00	36.00
1940	NASDAQ	STRS	Mon, Apr 16, 2007	35.74	36.12	35.72	35.79
1939	NASDAQ	STRS	Fri, Apr 13, 2007	34.65	35.62	34.65	35.62
1938	NASDAQ	STRS	Thu, Apr 12, 2007	34.75	34.95	34.74	34.95
1937	NASDAQ	STRS	Wed, Apr 11, 2007	34.47	34.50	34.20	34.50
1936	NASDAQ	STRS	Tue, Apr 10, 2007	33.90	34.30	33.88	33.88
1935	NASDAQ	STRS	Mon, Apr 9, 2007	33.54	33.92	33.37	33.87
1934	NASDAQ	STRS	Thu, Apr 5, 2007	33.20	33.64	33.20	33.43
1933	NASDAQ	STRS	Wed, Apr 4, 2007	34.35	34.35	33.00	33.00
1932	NASDAQ	STRS	Tue, Apr 3, 2007	33.17	34.47	33.17	34.35
1931	NASDAQ	STRS	Mon, Apr 2, 2007	33.77	33.77	33.77	33.77
1930	NASDAQ	STRS	Fri, Mar 30, 2007	33.75	33.76	33.00	33.62
1929	NASDAQ	STRS	Thu, Mar 29, 2007	34.29	34.33	33.91	33.91
1928	NASDAQ	STRS	Wed, Mar 28, 2007	35.00	35.00	34.75	34.75
1927	NASDAQ	STRS	Tue, Mar 27, 2007	34.70	34.90	34.36	34.80
1926	NASDAQ	STRS	Mon, Mar 26, 2007	34.05	34.99	34.05	34.99
1925	NASDAQ	STRS	Fri, Mar 23, 2007	34.00	34.42	33.75	34.00
1924	NASDAQ	STRS	Thu, Mar 22, 2007	34.24	34.24	33.53	33.53
1923	NASDAQ	STRS	Wed, Mar 21, 2007	33.01	33.40	33.01	33.25
1922	NASDAQ	STRS	Tue, Mar 20, 2007	33.59	33.59	33.25	33.46
1921	NASDAQ	STRS	Mon, Mar 19, 2007	33.51	34.15	33.51	33.59
1920	NASDAQ	STRS	Fri, Mar 16, 2007	32.91	33.50	32.85	33.50
1919	NASDAQ	STRS	Thu, Mar 15, 2007	32.13	32.71	30.16	32.05
1918	NASDAQ	STRS	Wed, Mar 14, 2007	31.89	32.90	31.89	32.90
1917	NASDAQ	STRS	Tue, Mar 13, 2007	33.25	33.25	33.08	33.08
1916	NASDAQ	STRS	Mon, Mar 12, 2007	33.80	33.80	33.80	33.80
1915	NASDAQ	STRS	Fri, Mar 9, 2007	32.42	34.49	28.50	33.02
1914	NASDAQ	STRS	Wed, Mar 7, 2007	32.20	32.71	31.84	32.48
1913	NASDAQ	STRS	Tue, Mar 6, 2007	32.50	32.50	31.47	31.47
1912	NASDAQ	STRS	Mon, Mar 5, 2007	33.00	33.03	33.00	33.03
1911	NASDAQ	STRS	Thu, Mar 1, 2007	32.50	33.00	32.50	33.00
1910	NASDAQ	STRS	Wed, Feb 28, 2007	31.01	32.50	31.00	32.50
1909	NASDAQ	STRS	Mon, Feb 26, 2007	31.86	32.04	31.85	32.04
1908	NASDAQ	STRS	Wed, Feb 21, 2007	32.23	33.42	32.23	33.42
1907	NASDAQ	STRS	Tue, Feb 20, 2007	33.00	33.14	33.00	33.00
1906	NASDAQ	STRS	Thu, Feb 15, 2007	33.20	33.20	33.20	33.20
1905	NASDAQ	STRS	Wed, Feb 14, 2007	33.59	33.59	33.59	33.59
1904	NASDAQ	STRS	Thu, Feb 8, 2007	33.85	33.85	33.57	33.57
1903	NASDAQ	STRS	Wed, Feb 7, 2007	33.86	33.86	33.67	33.67
1902	NASDAQ	STRS	Tue, Feb 6, 2007	33.95	33.95	33.95	33.95
1901	NASDAQ	STRS	Thu, Feb 1, 2007	34.00	34.00	33.57	33.67
1900	NASDAQ	STRS	Wed, Jan 31, 2007	32.63	34.18	32.63	34.03
1899	NASDAQ	STRS	Tue, Jan 30, 2007	33.40	33.40	33.01	33.07
1898	NASDAQ	STRS	Mon, Jan 29, 2007	33.82	33.82	33.10	33.10
1897	NASDAQ	STRS	Fri, Jan 26, 2007	33.14	33.14	32.94	32.94
1896	NASDAQ	STRS	Wed, Jan 24, 2007	34.06	34.06	33.64	33.64
1895	NASDAQ	STRS	Tue, Jan 23, 2007	34.93	34.93	33.93	33.93
1894	NASDAQ	STRS	Mon, Jan 22, 2007	34.69	34.69	34.26	34.46
1893	NASDAQ	STRS	Fri, Jan 19, 2007	34.18	34.18	33.94	34.00
1892	NASDAQ	STRS	Thu, Jan 18, 2007	33.12	33.74	33.05	33.74
1891	NASDAQ	STRS	Wed, Jan 17, 2007	33.50	33.50	33.50	33.50
1890	NASDAQ	STRS	Tue, Jan 16, 2007	33.48	33.69	33.48	33.54
1889	NASDAQ	STRS	Fri, Jan 12, 2007	31.53	33.17	31.51	32.70
1888	NASDAQ	STRS	Thu, Jan 11, 2007	32.00	32.00	31.51	31.51
1887	NASDAQ	STRS	Wed, Jan 10, 2007	32.00	32.00	32.00	32.00
1886	NASDAQ	STRS	Tue, Jan 9, 2007	31.76	31.76	31.50	31.50
1885	NASDAQ	STRS	Mon, Jan 8, 2007	31.50	31.87	31.50	31.87
1884	NASDAQ	STRS	Fri, Jan 5, 2007	31.50	32.26	31.50	31.87
1883	NASDAQ	STRS	Thu, Jan 4, 2007	31.34	31.68	31.20	31.20
1882	NASDAQ	STRS	Wed, Jan 3, 2007	31.75	31.75	31.37	31.37
1881	NASDAQ	STRS	Fri, Dec 29, 2006	32.16	32.16	31.50	32.00
1880	NASDAQ	STRS	Thu, Dec 28, 2006	31.50	32.13	31.50	32.13
1879	NASDAQ	STRS	Wed, Dec 27, 2006	30.90	31.49	30.90	31.49
1878	NASDAQ	STRS	Fri, Dec 22, 2006	32.13	32.17	31.50	31.50
1877	NASDAQ	STRS	Wed, Dec 20, 2006	31.75	32.15	31.75	32.15
1876	NASDAQ	STRS	Tue, Dec 19, 2006	31.75	31.90	31.75	31.87
1875	NASDAQ	STRS	Mon, Dec 18, 2006	31.75	32.00	31.75	32.00
1874	NASDAQ	STRS	Fri, Dec 15, 2006	32.00	32.00	31.75	31.75
1873	NASDAQ	STRS	Thu, Dec 14, 2006	31.46	31.81	31.46	31.81
1872	NASDAQ	STRS	Wed, Dec 13, 2006	31.75	32.00	31.75	32.00
1871	NASDAQ	STRS	Tue, Dec 12, 2006	30.80	31.85	30.80	31.85
1870	NASDAQ	STRS	Mon, Dec 11, 2006	30.77	31.11	30.77	31.11
1869	NASDAQ	STRS	Fri, Dec 8, 2006	31.04	31.04	31.04	31.04
1868	NASDAQ	STRS	Thu, Dec 7, 2006	31.15	31.52	30.90	30.94
1867	NASDAQ	STRS	Wed, Dec 6, 2006	31.61	31.85	31.56	31.85
1866	NASDAQ	STRS	Tue, Dec 5, 2006	30.86	30.86	30.86	30.87
1865	NASDAQ	STRS	Mon, Dec 4, 2006	30.78	31.35	30.78	30.79
1864	NASDAQ	STRS	Fri, Dec 1, 2006	30.07	31.51	30.07	31.12
1863	NASDAQ	STRS	Thu, Nov 30, 2006	29.91	30.74	29.91	30.74
1862	NASDAQ	STRS	Tue, Nov 28, 2006	30.68	31.13	30.60	30.75
1861	NASDAQ	STRS	Mon, Nov 27, 2006	30.42	31.13	30.42	31.13
1860	NASDAQ	STRS	Fri, Nov 24, 2006	28.85	31.17	28.69	29.98
1859	NASDAQ	STRS	Mon, Nov 20, 2006	28.10	28.50	28.10	28.50
1858	NASDAQ	STRS	Fri, Nov 17, 2006	28.13	28.57	27.91	28.30
1857	NASDAQ	STRS	Wed, Nov 15, 2006	28.26	28.29	28.24	28.24
1856	NASDAQ	STRS	Tue, Nov 14, 2006	28.55	28.65	28.09	28.09
1855	NASDAQ	STRS	Mon, Nov 13, 2006	28.74	28.96	28.50	28.96
1854	NASDAQ	STRS	Fri, Nov 10, 2006	29.03	29.03	28.36	28.65
1853	NASDAQ	STRS	Thu, Nov 9, 2006	25.72	30.00	25.72	28.80
1852	NASDAQ	STRS	Wed, Nov 8, 2006	30.00	30.32	30.00	30.32
1851	NASDAQ	STRS	Tue, Nov 7, 2006	30.20	30.30	30.16	30.20
1850	NASDAQ	STRS	Mon, Nov 6, 2006	32.00	32.02	30.40	30.40
1849	NASDAQ	STRS	Thu, Nov 2, 2006	31.11	31.76	31.10	31.61
1848	NASDAQ	STRS	Tue, Oct 31, 2006	31.75	32.00	31.75	32.00
1847	NASDAQ	STRS	Mon, Oct 30, 2006	31.01	31.75	31.01	31.51
1846	NASDAQ	STRS	Thu, Oct 26, 2006	31.52	31.52	31.39	31.52
1845	NASDAQ	STRS	Wed, Oct 25, 2006	32.00	32.00	31.55	31.75
1844	NASDAQ	STRS	Tue, Oct 24, 2006	31.75	31.75	31.50	31.75
1843	NASDAQ	STRS	Mon, Oct 23, 2006	31.75	31.75	31.50	31.75
1842	NASDAQ	STRS	Fri, Oct 20, 2006	30.88	31.71	30.88	31.71
1841	NASDAQ	STRS	Thu, Oct 19, 2006	31.75	31.75	31.02	31.41
1840	NASDAQ	STRS	Wed, Oct 18, 2006	31.00	31.00	31.00	31.00
1839	NASDAQ	STRS	Mon, Oct 16, 2006	31.11	31.98	31.11	31.75
1838	NASDAQ	STRS	Fri, Oct 13, 2006	30.55	30.88	30.55	30.88
1837	NASDAQ	STRS	Thu, Oct 12, 2006	30.52	30.96	30.52	30.81
1836	NASDAQ	STRS	Wed, Oct 11, 2006	30.50	32.19	30.50	31.26
1835	NASDAQ	STRS	Mon, Oct 9, 2006	31.00	31.06	30.09	30.70
1834	NASDAQ	STRS	Fri, Oct 6, 2006	31.25	31.58	29.82	30.73
1833	NASDAQ	STRS	Thu, Oct 5, 2006	29.80	30.20	29.80	30.01
1832	NASDAQ	STRS	Wed, Oct 4, 2006	31.18	31.52	30.66	30.66
1831	NASDAQ	STRS	Tue, Oct 3, 2006	33.00	33.00	32.15	32.15
1830	NASDAQ	STRS	Mon, Oct 2, 2006	32.99	33.00	31.81	33.00
1829	NASDAQ	STRS	Fri, Sep 29, 2006	32.25	32.36	31.97	32.36
1828	NASDAQ	STRS	Thu, Sep 28, 2006	31.98	32.10	31.72	31.96
1827	NASDAQ	STRS	Wed, Sep 27, 2006	32.00	32.09	31.95	32.00
1826	NASDAQ	STRS	Tue, Sep 26, 2006	31.41	32.00	31.41	32.00
1825	NASDAQ	STRS	Mon, Sep 25, 2006	32.00	32.00	31.52	31.95
1824	NASDAQ	STRS	Fri, Sep 22, 2006	31.25	32.00	31.25	32.00
1823	NASDAQ	STRS	Thu, Sep 21, 2006	30.95	31.25	30.75	31.20
1822	NASDAQ	STRS	Wed, Sep 20, 2006	30.05	30.99	30.05	30.35
1821	NASDAQ	STRS	Tue, Sep 19, 2006	30.00	30.02	29.42	30.02
1820	NASDAQ	STRS	Mon, Sep 18, 2006	30.25	30.25	29.00	29.50
1819	NASDAQ	STRS	Fri, Sep 15, 2006	29.82	30.39	29.82	30.25
1818	NASDAQ	STRS	Thu, Sep 14, 2006	32.00	32.00	31.22	31.30
1817	NASDAQ	STRS	Wed, Sep 13, 2006	31.80	31.80	31.80	31.80
1816	NASDAQ	STRS	Tue, Sep 12, 2006	32.25	32.31	31.36	31.50
1815	NASDAQ	STRS	Mon, Sep 11, 2006	32.07	32.94	30.94	32.85
1814	NASDAQ	STRS	Fri, Sep 8, 2006	30.40	32.43	30.40	32.04
1813	NASDAQ	STRS	Thu, Sep 7, 2006	28.40	30.00	28.32	30.00
1812	NASDAQ	STRS	Wed, Sep 6, 2006	27.84	27.84	27.59	27.59
1811	NASDAQ	STRS	Tue, Sep 5, 2006	27.60	27.61	27.33	27.33
1810	NASDAQ	STRS	Fri, Sep 1, 2006	26.44	26.44	26.44	26.44
1809	NASDAQ	STRS	Thu, Aug 31, 2006	27.00	28.00	27.00	27.04
1808	NASDAQ	STRS	Wed, Aug 30, 2006	26.70	26.70	26.70	26.70
1807	NASDAQ	STRS	Tue, Aug 29, 2006	26.50	26.89	25.65	26.88
1806	NASDAQ	STRS	Fri, Aug 25, 2006	26.14	26.88	26.14	26.88
1805	NASDAQ	STRS	Thu, Aug 24, 2006	26.84	27.40	26.84	27.40
1804	NASDAQ	STRS	Wed, Aug 23, 2006	27.00	28.87	26.99	28.01
1803	NASDAQ	STRS	Mon, Aug 21, 2006	25.89	25.89	25.89	25.89
1802	NASDAQ	STRS	Fri, Aug 18, 2006	27.00	27.00	26.57	26.57
1801	NASDAQ	STRS	Thu, Aug 17, 2006	26.00	26.70	26.00	26.69
1800	NASDAQ	STRS	Wed, Aug 16, 2006	25.67	25.93	25.67	25.84
1799	NASDAQ	STRS	Tue, Aug 15, 2006	25.85	26.51	25.65	25.65
1798	NASDAQ	STRS	Mon, Aug 7, 2006	26.00	26.00	26.00	26.00
1797	NASDAQ	STRS	Wed, Aug 2, 2006	25.83	25.83	25.83	25.83
1796	NASDAQ	STRS	Mon, Jul 31, 2006	25.80	25.80	25.80	25.80
1795	NASDAQ	STRS	Fri, Jul 28, 2006	25.99	26.00	25.99	26.00
1794	NASDAQ	STRS	Thu, Jul 27, 2006	26.10	26.25	26.10	26.10
1793	NASDAQ	STRS	Fri, Jul 21, 2006	26.73	27.42	26.73	26.98
1792	NASDAQ	STRS	Mon, Jul 17, 2006	28.00	28.00	27.14	27.14
1791	NASDAQ	STRS	Fri, Jul 14, 2006	27.45	28.00	27.45	28.00
1790	NASDAQ	STRS	Thu, Jul 13, 2006	28.26	28.26	28.00	28.00
1789	NASDAQ	STRS	Tue, Jul 11, 2006	29.00	29.00	26.72	28.00
1788	NASDAQ	STRS	Fri, Jul 7, 2006	27.55	27.55	26.75	26.90
1787	NASDAQ	STRS	Thu, Jul 6, 2006	27.50	28.00	27.50	27.55
1786	NASDAQ	STRS	Wed, Jul 5, 2006	27.00	27.50	27.00	27.39
1785	NASDAQ	STRS	Mon, Jul 3, 2006	26.99	26.99	26.99	26.99
1784	NASDAQ	STRS	Fri, Jun 30, 2006	26.80	26.80	26.80	26.80
1783	NASDAQ	STRS	Thu, Jun 29, 2006	26.00	26.98	26.00	26.98
1782	NASDAQ	STRS	Wed, Jun 28, 2006	25.70	25.70	25.70	25.70
1781	NASDAQ	STRS	Mon, Jun 26, 2006	26.00	26.00	26.00	26.00
1780	NASDAQ	STRS	Fri, Jun 23, 2006	25.70	26.47	25.70	26.47
1779	NASDAQ	STRS	Wed, Jun 21, 2006	25.85	25.85	25.70	25.70
1778	NASDAQ	STRS	Mon, Jun 19, 2006	25.52	26.50	25.52	26.49
1777	NASDAQ	STRS	Fri, Jun 16, 2006	26.47	26.47	26.47	26.47
1776	NASDAQ	STRS	Thu, Jun 15, 2006	25.26	25.30	25.26	25.30
1775	NASDAQ	STRS	Wed, Jun 14, 2006	25.28	25.28	25.27	25.27
1774	NASDAQ	STRS	Tue, Jun 13, 2006	25.02	25.93	25.02	25.93
1773	NASDAQ	STRS	Mon, Jun 12, 2006	26.00	26.48	26.00	26.48
1772	NASDAQ	STRS	Fri, Jun 9, 2006	25.75	26.48	25.08	25.90
1771	NASDAQ	STRS	Wed, Jun 7, 2006	25.72	25.75	25.72	25.75
1770	NASDAQ	STRS	Tue, Jun 6, 2006	25.43	25.46	25.43	25.46
1769	NASDAQ	STRS	Mon, Jun 5, 2006	25.00	25.00	25.00	25.00
1768	NASDAQ	STRS	Thu, Jun 1, 2006	25.00	25.00	25.00	25.00
1767	NASDAQ	STRS	Wed, May 31, 2006	24.81	25.35	24.81	25.00
1766	NASDAQ	STRS	Tue, May 30, 2006	25.47	25.47	24.80	24.80
1765	NASDAQ	STRS	Fri, May 26, 2006	24.67	25.56	24.67	24.95
1764	NASDAQ	STRS	Thu, May 25, 2006	24.51	24.51	24.51	24.51
1763	NASDAQ	STRS	Tue, May 23, 2006	25.00	25.00	25.00	25.00
1762	NASDAQ	STRS	Mon, May 22, 2006	25.00	25.00	25.00	25.00
1761	NASDAQ	STRS	Fri, May 19, 2006	25.00	25.00	25.00	25.00
1760	NASDAQ	STRS	Thu, May 18, 2006	25.00	25.00	25.00	25.00
1759	NASDAQ	STRS	Thu, May 11, 2006	25.62	25.62	25.01	25.25
1758	NASDAQ	STRS	Wed, May 10, 2006	25.02	25.02	24.78	24.78
1757	NASDAQ	STRS	Tue, May 9, 2006	24.38	24.38	24.05	24.05
1756	NASDAQ	STRS	Thu, May 4, 2006	24.89	25.55	24.89	25.55
1755	NASDAQ	STRS	Wed, May 3, 2006	25.00	25.47	25.00	25.47
1754	NASDAQ	STRS	Fri, Apr 28, 2006	24.80	25.02	24.72	25.02
1753	NASDAQ	STRS	Thu, Apr 27, 2006	24.01	24.01	24.01	24.01
1752	NASDAQ	STRS	Tue, Apr 25, 2006	25.40	25.40	24.75	24.92
1751	NASDAQ	STRS	Fri, Apr 21, 2006	25.50	25.75	25.50	25.75
1750	NASDAQ	STRS	Thu, Apr 20, 2006	25.50	25.56	25.46	25.46
1749	NASDAQ	STRS	Wed, Apr 19, 2006	25.21	25.75	25.21	25.75
1748	NASDAQ	STRS	Tue, Apr 18, 2006	24.56	25.25	24.56	24.90
1747	NASDAQ	STRS	Mon, Apr 17, 2006	24.43	25.00	24.43	25.00
1746	NASDAQ	STRS	Thu, Apr 13, 2006	25.03	25.03	25.03	25.03
1745	NASDAQ	STRS	Wed, Apr 12, 2006	24.42	25.38	24.35	25.38
1744	NASDAQ	STRS	Tue, Apr 11, 2006	24.41	25.09	24.04	24.04
1743	NASDAQ	STRS	Fri, Apr 7, 2006	24.90	25.18	24.09	24.88
1742	NASDAQ	STRS	Thu, Apr 6, 2006	25.55	25.55	25.01	25.50
1741	NASDAQ	STRS	Wed, Apr 5, 2006	24.74	25.50	24.74	25.50
1740	NASDAQ	STRS	Mon, Apr 3, 2006	25.13	25.13	24.65	25.00
1739	NASDAQ	STRS	Fri, Mar 31, 2006	24.50	24.50	24.50	24.50
1738	NASDAQ	STRS	Wed, Mar 29, 2006	24.86	24.92	24.50	24.92
1737	NASDAQ	STRS	Tue, Mar 28, 2006	24.50	24.50	24.50	24.50
1736	NASDAQ	STRS	Thu, Mar 23, 2006	24.20	24.20	24.20	24.20
1735	NASDAQ	STRS	Wed, Mar 22, 2006	24.07	24.50	23.61	24.50
1734	NASDAQ	STRS	Mon, Mar 20, 2006	24.17	24.17	23.99	24.00
1733	NASDAQ	STRS	Fri, Mar 17, 2006	24.39	24.39	23.50	23.50
1732	NASDAQ	STRS	Thu, Mar 16, 2006	24.47	24.47	24.47	24.47
1731	NASDAQ	STRS	Wed, Mar 15, 2006	24.00	24.40	24.00	24.40
1730	NASDAQ	STRS	Tue, Mar 14, 2006	23.61	24.00	23.61	24.00
1729	NASDAQ	STRS	Mon, Mar 13, 2006	24.50	24.50	24.50	24.50
1728	NASDAQ	STRS	Fri, Mar 10, 2006	24.96	24.96	24.96	24.96
1727	NASDAQ	STRS	Thu, Mar 9, 2006	24.00	24.00	23.58	23.58
1726	NASDAQ	STRS	Wed, Mar 8, 2006	23.59	23.86	23.50	23.86
1725	NASDAQ	STRS	Tue, Mar 7, 2006	22.62	23.21	22.56	23.21
1724	NASDAQ	STRS	Mon, Mar 6, 2006	22.10	23.93	22.10	23.69
1723	NASDAQ	STRS	Thu, Mar 2, 2006	23.72	23.72	23.72	23.72
1722	NASDAQ	STRS	Wed, Mar 1, 2006	23.89	24.00	23.79	24.00
1721	NASDAQ	STRS	Mon, Feb 27, 2006	23.55	23.75	23.00	23.73
1720	NASDAQ	STRS	Fri, Feb 24, 2006	23.86	23.86	23.35	23.76
1719	NASDAQ	STRS	Thu, Feb 23, 2006	23.90	23.90	23.13	23.77
1718	NASDAQ	STRS	Wed, Feb 22, 2006	22.11	24.44	22.11	23.50
1717	NASDAQ	STRS	Tue, Feb 21, 2006	22.52	22.52	22.52	22.52
1716	NASDAQ	STRS	Fri, Feb 17, 2006	23.89	23.89	23.85	23.85
1715	NASDAQ	STRS	Thu, Feb 16, 2006	23.93	23.93	23.93	23.93
1714	NASDAQ	STRS	Wed, Feb 15, 2006	23.09	24.00	23.00	23.75
1713	NASDAQ	STRS	Tue, Feb 14, 2006	24.72	24.72	23.32	23.42
1712	NASDAQ	STRS	Fri, Feb 10, 2006	24.50	24.50	24.50	24.50
1711	NASDAQ	STRS	Wed, Feb 8, 2006	24.25	24.75	24.25	24.75
1710	NASDAQ	STRS	Tue, Feb 7, 2006	24.00	24.00	24.00	24.00
1709	NASDAQ	STRS	Mon, Feb 6, 2006	23.56	24.18	23.56	24.00
1708	NASDAQ	STRS	Mon, Jan 30, 2006	23.42	23.56	23.42	23.56
1707	NASDAQ	STRS	Fri, Jan 27, 2006	23.41	23.41	23.41	23.41
1706	NASDAQ	STRS	Wed, Jan 25, 2006	23.94	24.00	23.26	24.00
1705	NASDAQ	STRS	Tue, Jan 24, 2006	23.75	23.75	23.75	23.75
1704	NASDAQ	STRS	Thu, Jan 19, 2006	23.26	23.26	23.23	23.23
1703	NASDAQ	STRS	Wed, Jan 18, 2006	23.22	23.86	23.22	23.53
1702	NASDAQ	STRS	Tue, Jan 17, 2006	23.44	23.44	23.44	23.44
1701	NASDAQ	STRS	Thu, Jan 12, 2006	23.92	23.92	23.92	23.92
1700	NASDAQ	STRS	Tue, Jan 10, 2006	23.89	23.89	23.89	23.89
1699	NASDAQ	STRS	Mon, Jan 9, 2006	23.92	23.92	23.89	23.89
1698	NASDAQ	STRS	Fri, Jan 6, 2006	23.53	23.79	23.00	23.79
1697	NASDAQ	STRS	Thu, Jan 5, 2006	22.76	23.39	22.76	22.89
1696	NASDAQ	STRS	Wed, Jan 4, 2006	22.26	22.26	22.17	22.17
1695	NASDAQ	STRS	Tue, Jan 3, 2006	22.77	22.77	22.59	22.72
1694	NASDAQ	STRS	Fri, Dec 30, 2005	23.00	23.33	23.00	23.33
1693	NASDAQ	STRS	Thu, Dec 29, 2005	23.00	23.00	23.00	23.00
1692	NASDAQ	STRS	Wed, Dec 28, 2005	22.85	23.00	22.85	23.00
1691	NASDAQ	STRS	Tue, Dec 27, 2005	21.27	22.85	21.27	22.85
1690	NASDAQ	STRS	Fri, Dec 23, 2005	22.45	22.49	22.45	22.49
1689	NASDAQ	STRS	Wed, Dec 21, 2005	19.93	20.25	19.93	20.25
1688	NASDAQ	STRS	Tue, Dec 20, 2005	20.29	20.29	20.00	20.02
1687	NASDAQ	STRS	Mon, Dec 19, 2005	19.58	20.29	19.58	20.29
1686	NASDAQ	STRS	Fri, Dec 16, 2005	21.80	21.81	18.51	18.51
1685	NASDAQ	STRS	Thu, Dec 15, 2005	19.88	21.30	19.40	21.30
1684	NASDAQ	STRS	Tue, Dec 13, 2005	21.41	21.43	20.91	20.91
1683	NASDAQ	STRS	Mon, Dec 12, 2005	22.67	22.67	21.95	21.95
1682	NASDAQ	STRS	Thu, Dec 8, 2005	21.85	21.85	21.85	21.85
1681	NASDAQ	STRS	Wed, Dec 7, 2005	22.89	22.89	22.56	22.56
1680	NASDAQ	STRS	Tue, Dec 6, 2005	21.87	22.96	21.87	22.90
1679	NASDAQ	STRS	Mon, Dec 5, 2005	22.42	22.43	22.42	22.43
1678	NASDAQ	STRS	Fri, Dec 2, 2005	21.99	22.40	21.99	22.40
1677	NASDAQ	STRS	Thu, Dec 1, 2005	20.30	21.88	20.30	21.88
1676	NASDAQ	STRS	Wed, Nov 30, 2005	20.04	20.04	20.00	20.00
1675	NASDAQ	STRS	Tue, Nov 29, 2005	19.99	20.30	19.99	20.10
1674	NASDAQ	STRS	Mon, Nov 28, 2005	19.90	19.90	19.90	19.90
1673	NASDAQ	STRS	Fri, Nov 18, 2005	19.70	19.70	19.70	19.70
1672	NASDAQ	STRS	Thu, Nov 17, 2005	20.00	20.00	20.00	20.00
1671	NASDAQ	STRS	Tue, Nov 15, 2005	19.74	19.74	19.50	19.50
1670	NASDAQ	STRS	Mon, Nov 14, 2005	19.75	19.75	19.74	19.74
1669	NASDAQ	STRS	Fri, Nov 11, 2005	20.05	20.05	20.00	20.00
1668	NASDAQ	STRS	Thu, Nov 10, 2005	19.50	19.50	19.50	19.50
1667	NASDAQ	STRS	Tue, Nov 8, 2005	19.00	19.00	19.00	19.00
1666	NASDAQ	STRS	Mon, Nov 7, 2005	19.05	19.05	19.05	19.05
1665	NASDAQ	STRS	Wed, Nov 2, 2005	18.89	19.05	17.30	19.05
1664	NASDAQ	STRS	Mon, Oct 31, 2005	18.77	19.00	18.77	19.00
1663	NASDAQ	STRS	Fri, Oct 28, 2005	19.50	19.75	19.50	19.50
1662	NASDAQ	STRS	Thu, Oct 20, 2005	19.90	19.90	19.75	19.75
1661	NASDAQ	STRS	Wed, Oct 19, 2005	18.75	19.75	18.75	19.75
1660	NASDAQ	STRS	Tue, Oct 18, 2005	19.80	19.80	19.80	19.80
1659	NASDAQ	STRS	Mon, Oct 17, 2005	19.60	19.60	19.60	19.60
1658	NASDAQ	STRS	Thu, Oct 13, 2005	19.21	19.21	19.00	19.00
1657	NASDAQ	STRS	Tue, Oct 11, 2005	19.11	19.67	19.10	19.67
1656	NASDAQ	STRS	Thu, Oct 6, 2005	18.01	20.01	18.01	20.01
1655	NASDAQ	STRS	Tue, Oct 4, 2005	18.85	18.85	18.80	18.80
1654	NASDAQ	STRS	Mon, Oct 3, 2005	18.31	19.00	18.31	19.00
1653	NASDAQ	STRS	Fri, Sep 30, 2005	18.25	18.75	18.25	18.75
1652	NASDAQ	STRS	Tue, Sep 27, 2005	18.40	18.62	18.40	18.62
1651	NASDAQ	STRS	Thu, Sep 22, 2005	18.36	18.40	18.36	18.40
1650	NASDAQ	STRS	Wed, Sep 21, 2005	18.05	18.45	18.01	18.01
1649	NASDAQ	STRS	Fri, Sep 16, 2005	18.00	18.00	18.00	18.00
1648	NASDAQ	STRS	Thu, Sep 15, 2005	17.01	17.90	17.01	17.82
1647	NASDAQ	STRS	Tue, Sep 13, 2005	18.19	18.19	18.17	18.17
1646	NASDAQ	STRS	Mon, Sep 12, 2005	18.43	18.43	18.43	18.43
1645	NASDAQ	STRS	Wed, Aug 31, 2005	18.00	18.43	18.00	18.43
1644	NASDAQ	STRS	Tue, Aug 30, 2005	17.92	17.92	17.92	17.92
1643	NASDAQ	STRS	Fri, Aug 26, 2005	18.50	18.50	18.50	18.50
1642	NASDAQ	STRS	Thu, Aug 25, 2005	18.50	18.50	18.50	18.50
1641	NASDAQ	STRS	Wed, Aug 24, 2005	17.26	18.10	17.26	18.10
1640	NASDAQ	STRS	Mon, Aug 22, 2005	17.75	18.50	17.75	18.50
1639	NASDAQ	STRS	Fri, Aug 19, 2005	18.50	18.50	18.50	18.50
1638	NASDAQ	STRS	Thu, Aug 18, 2005	18.01	18.01	18.01	18.01
1637	NASDAQ	STRS	Wed, Aug 17, 2005	18.32	18.50	18.32	18.50
1636	NASDAQ	STRS	Tue, Aug 16, 2005	18.44	18.44	18.40	18.40
1635	NASDAQ	STRS	Fri, Aug 12, 2005	18.50	18.50	18.40	18.49
1634	NASDAQ	STRS	Thu, Aug 11, 2005	18.01	18.10	18.01	18.10
1633	NASDAQ	STRS	Wed, Aug 10, 2005	17.90	18.00	17.90	18.00
1632	NASDAQ	STRS	Tue, Aug 9, 2005	17.70	17.90	17.70	17.90
1631	NASDAQ	STRS	Thu, Aug 4, 2005	17.64	18.00	17.64	18.00
1630	NASDAQ	STRS	Wed, Aug 3, 2005	17.55	17.71	17.55	17.64
1629	NASDAQ	STRS	Tue, Aug 2, 2005	17.55	17.56	17.55	17.55
1628	NASDAQ	STRS	Mon, Aug 1, 2005	17.90	17.90	17.21	17.49
1627	NASDAQ	STRS	Wed, Jul 27, 2005	17.92	18.10	17.92	18.10
1626	NASDAQ	STRS	Tue, Jul 26, 2005	18.13	18.13	18.12	18.13
1625	NASDAQ	STRS	Mon, Jul 25, 2005	17.93	18.74	17.93	18.53
1624	NASDAQ	STRS	Thu, Jul 21, 2005	17.65	17.75	17.65	17.75
1623	NASDAQ	STRS	Wed, Jul 20, 2005	17.44	17.44	17.44	17.44
1622	NASDAQ	STRS	Tue, Jul 19, 2005	17.23	17.50	17.23	17.50
1621	NASDAQ	STRS	Mon, Jul 18, 2005	17.40	17.40	17.40	17.40
1620	NASDAQ	STRS	Fri, Jul 15, 2005	17.25	17.25	17.25	17.25
1619	NASDAQ	STRS	Wed, Jul 13, 2005	17.25	17.25	17.25	17.25
1618	NASDAQ	STRS	Tue, Jul 12, 2005	17.29	17.29	17.29	17.29
1617	NASDAQ	STRS	Mon, Jul 11, 2005	17.40	17.40	17.40	17.40
1616	NASDAQ	STRS	Fri, Jul 8, 2005	18.02	18.02	17.40	17.40
1615	NASDAQ	STRS	Thu, Jul 7, 2005	18.02	18.02	18.02	18.02
1614	NASDAQ	STRS	Wed, Jul 6, 2005	18.51	18.51	18.44	18.44
1613	NASDAQ	STRS	Fri, Jul 1, 2005	18.54	18.54	18.54	18.54
1612	NASDAQ	STRS	Thu, Jun 30, 2005	17.48	17.80	17.48	17.80
1611	NASDAQ	STRS	Wed, Jun 29, 2005	17.11	17.11	17.09	17.09
1610	NASDAQ	STRS	Tue, Jun 28, 2005	16.75	17.36	16.75	17.02
1609	NASDAQ	STRS	Fri, Jun 24, 2005	16.62	16.62	16.60	16.60
1608	NASDAQ	STRS	Wed, Jun 22, 2005	16.90	17.20	16.90	17.03
1607	NASDAQ	STRS	Tue, Jun 21, 2005	16.67	16.90	16.67	16.90
1606	NASDAQ	STRS	Mon, Jun 20, 2005	16.96	16.96	16.96	16.96
1605	NASDAQ	STRS	Fri, Jun 17, 2005	16.90	16.90	16.90	16.90
1604	NASDAQ	STRS	Thu, Jun 16, 2005	17.15	17.15	17.15	17.15
1603	NASDAQ	STRS	Wed, Jun 15, 2005	16.92	16.92	16.91	16.92
1602	NASDAQ	STRS	Tue, Jun 14, 2005	16.50	16.50	16.50	16.50
1601	NASDAQ	STRS	Mon, Jun 13, 2005	16.79	16.97	16.49	16.49
1600	NASDAQ	STRS	Fri, Jun 10, 2005	16.79	16.79	16.79	16.79
1599	NASDAQ	STRS	Thu, Jun 9, 2005	17.24	17.24	17.00	17.00
1598	NASDAQ	STRS	Tue, Jun 7, 2005	17.28	17.28	17.28	17.28
1597	NASDAQ	STRS	Mon, Jun 6, 2005	17.10	17.10	17.10	17.10
1596	NASDAQ	STRS	Fri, Jun 3, 2005	16.85	17.10	16.85	17.10
1595	NASDAQ	STRS	Thu, Jun 2, 2005	17.00	17.20	17.00	17.20
1594	NASDAQ	STRS	Wed, Jun 1, 2005	17.03	17.17	17.03	17.17
1593	NASDAQ	STRS	Tue, May 31, 2005	17.00	17.22	16.68	16.68
1592	NASDAQ	STRS	Thu, May 26, 2005	17.10	17.10	16.88	16.93
1591	NASDAQ	STRS	Mon, May 23, 2005	17.75	17.75	17.75	17.75
1590	NASDAQ	STRS	Fri, May 20, 2005	17.40	17.76	17.40	17.62
1589	NASDAQ	STRS	Thu, May 19, 2005	18.00	18.62	18.00	18.03
1588	NASDAQ	STRS	Wed, May 18, 2005	18.00	18.00	17.98	18.00
1587	NASDAQ	STRS	Tue, May 17, 2005	17.56	18.14	17.06	18.05
1586	NASDAQ	STRS	Mon, May 16, 2005	18.50	18.50	18.17	18.17
1585	NASDAQ	STRS	Fri, May 13, 2005	18.05	18.05	18.05	18.05
1584	NASDAQ	STRS	Wed, May 11, 2005	18.12	18.12	18.12	18.12
1583	NASDAQ	STRS	Tue, May 10, 2005	18.80	18.80	17.97	18.75
1582	NASDAQ	STRS	Mon, May 9, 2005	18.00	18.00	18.00	18.00
1581	NASDAQ	STRS	Fri, May 6, 2005	18.00	18.00	18.00	18.00
1580	NASDAQ	STRS	Thu, May 5, 2005	18.00	18.01	18.00	18.01
1579	NASDAQ	STRS	Wed, May 4, 2005	17.75	18.41	17.75	18.00
1578	NASDAQ	STRS	Tue, May 3, 2005	17.80	18.29	17.80	18.29
1577	NASDAQ	STRS	Mon, May 2, 2005	17.75	17.99	17.75	17.80
1576	NASDAQ	STRS	Fri, Apr 29, 2005	17.67	17.67	17.67	17.67
1575	NASDAQ	STRS	Wed, Apr 27, 2005	17.63	17.80	17.50	17.75
1574	NASDAQ	STRS	Tue, Apr 26, 2005	18.00	18.00	17.70	17.91
1573	NASDAQ	STRS	Mon, Apr 25, 2005	16.90	17.76	16.90	17.76
1572	NASDAQ	STRS	Fri, Apr 22, 2005	16.87	16.87	16.32	16.50
1571	NASDAQ	STRS	Thu, Apr 21, 2005	16.50	16.88	16.40	16.88
1570	NASDAQ	STRS	Wed, Apr 20, 2005	16.38	16.50	15.91	16.15
1569	NASDAQ	STRS	Mon, Apr 18, 2005	16.01	16.13	16.01	16.13
1568	NASDAQ	STRS	Fri, Apr 15, 2005	16.08	16.08	15.50	15.50
1567	NASDAQ	STRS	Wed, Apr 13, 2005	15.84	15.84	15.80	15.80
1566	NASDAQ	STRS	Tue, Apr 12, 2005	15.50	15.91	15.50	15.90
1565	NASDAQ	STRS	Fri, Apr 8, 2005	16.25	16.25	15.84	16.00
1564	NASDAQ	STRS	Thu, Apr 7, 2005	16.49	16.49	15.92	16.05
1563	NASDAQ	STRS	Wed, Apr 6, 2005	15.72	15.95	15.72	15.95
1562	NASDAQ	STRS	Tue, Apr 5, 2005	16.00	16.07	16.00	16.02
1561	NASDAQ	STRS	Fri, Apr 1, 2005	15.00	16.25	15.00	16.25
1560	NASDAQ	STRS	Thu, Mar 31, 2005	15.99	16.00	15.82	16.00
1559	NASDAQ	STRS	Wed, Mar 30, 2005	15.90	15.90	15.90	15.90
1558	NASDAQ	STRS	Tue, Mar 29, 2005	16.04	16.11	16.00	16.00
1557	NASDAQ	STRS	Mon, Mar 28, 2005	16.04	16.04	16.04	16.04
1556	NASDAQ	STRS	Thu, Mar 24, 2005	16.19	16.21	16.19	16.21
1555	NASDAQ	STRS	Wed, Mar 23, 2005	16.10	16.10	16.10	16.10
1554	NASDAQ	STRS	Tue, Mar 22, 2005	16.16	16.23	16.12	16.12
1553	NASDAQ	STRS	Mon, Mar 21, 2005	15.82	16.14	15.80	16.03
1552	NASDAQ	STRS	Fri, Mar 18, 2005	16.30	16.75	15.70	16.22
1551	NASDAQ	STRS	Thu, Mar 17, 2005	16.00	16.32	16.00	16.32
1550	NASDAQ	STRS	Tue, Mar 15, 2005	15.70	16.74	15.70	16.58
1549	NASDAQ	STRS	Mon, Mar 14, 2005	15.52	16.74	15.52	16.72
1548	NASDAQ	STRS	Fri, Mar 11, 2005	16.37	16.37	16.37	16.37
1547	NASDAQ	STRS	Thu, Mar 10, 2005	15.91	16.35	15.91	16.11
1546	NASDAQ	STRS	Wed, Mar 9, 2005	16.17	16.38	15.97	16.20
1545	NASDAQ	STRS	Tue, Mar 8, 2005	14.50	16.50	14.50	16.40
1544	NASDAQ	STRS	Mon, Mar 7, 2005	15.49	16.50	15.49	16.21
1543	NASDAQ	STRS	Fri, Mar 4, 2005	16.41	16.41	16.01	16.09
1542	NASDAQ	STRS	Thu, Mar 3, 2005	16.54	16.54	16.54	16.54
1541	NASDAQ	STRS	Wed, Mar 2, 2005	16.00	16.30	16.00	16.02
1540	NASDAQ	STRS	Tue, Mar 1, 2005	16.34	16.60	16.30	16.43
1539	NASDAQ	STRS	Mon, Feb 28, 2005	16.90	16.90	16.29	16.29
1538	NASDAQ	STRS	Fri, Feb 25, 2005	16.61	16.71	16.21	16.71
1537	NASDAQ	STRS	Thu, Feb 24, 2005	16.43	16.43	16.43	16.43
1536	NASDAQ	STRS	Wed, Feb 23, 2005	16.14	16.50	16.14	16.37
1535	NASDAQ	STRS	Tue, Feb 22, 2005	16.37	16.37	16.09	16.27
1534	NASDAQ	STRS	Fri, Feb 18, 2005	16.06	16.33	16.06	16.31
1533	NASDAQ	STRS	Thu, Feb 17, 2005	16.13	16.46	15.00	16.22
1532	NASDAQ	STRS	Wed, Feb 16, 2005	16.30	16.38	16.25	16.38
1531	NASDAQ	STRS	Tue, Feb 15, 2005	16.04	16.50	16.04	16.34
1530	NASDAQ	STRS	Mon, Feb 14, 2005	16.13	16.54	16.13	16.54
1529	NASDAQ	STRS	Fri, Feb 11, 2005	15.92	16.34	15.90	16.25
1528	NASDAQ	STRS	Thu, Feb 10, 2005	16.73	16.73	16.01	16.21
1527	NASDAQ	STRS	Wed, Feb 9, 2005	15.96	16.16	15.96	16.16
1526	NASDAQ	STRS	Tue, Feb 8, 2005	15.96	16.25	12.70	15.97
1525	NASDAQ	STRS	Mon, Feb 7, 2005	16.27	16.82	15.79	15.82
1524	NASDAQ	STRS	Fri, Feb 4, 2005	15.69	15.80	15.69	15.80
1523	NASDAQ	STRS	Wed, Feb 2, 2005	16.00	16.25	16.00	16.00
1522	NASDAQ	STRS	Tue, Feb 1, 2005	15.75	16.00	15.75	16.00
1521	NASDAQ	STRS	Mon, Jan 31, 2005	17.25	17.25	14.65	16.02
1520	NASDAQ	STRS	Fri, Jan 28, 2005	15.87	15.87	15.87	15.87
1519	NASDAQ	STRS	Wed, Jan 26, 2005	16.00	16.34	16.00	16.34
1518	NASDAQ	STRS	Tue, Jan 25, 2005	16.00	16.00	15.82	16.00
1517	NASDAQ	STRS	Mon, Jan 24, 2005	16.00	16.00	15.95	16.00
1516	NASDAQ	STRS	Fri, Jan 21, 2005	16.00	16.16	16.00	16.16
1515	NASDAQ	STRS	Thu, Jan 20, 2005	16.01	16.01	16.00	16.00
1514	NASDAQ	STRS	Wed, Jan 19, 2005	16.01	16.12	16.00	16.12
1513	NASDAQ	STRS	Wed, Jan 12, 2005	15.80	16.09	15.39	16.09
1512	NASDAQ	STRS	Tue, Jan 11, 2005	16.89	16.89	15.96	16.29
1511	NASDAQ	STRS	Mon, Jan 10, 2005	16.15	17.22	16.01	16.03
1510	NASDAQ	STRS	Fri, Jan 7, 2005	16.00	16.00	16.00	16.00
1509	NASDAQ	STRS	Thu, Jan 6, 2005	16.00	16.01	16.00	16.00
1508	NASDAQ	STRS	Wed, Jan 5, 2005	16.02	16.02	16.01	16.01
1507	NASDAQ	STRS	Tue, Jan 4, 2005	15.75	15.99	15.75	15.88
1506	NASDAQ	STRS	Mon, Jan 3, 2005	15.76	15.76	15.76	15.76
1505	NASDAQ	STRS	Wed, Dec 29, 2004	16.00	16.03	16.00	16.03
1504	NASDAQ	STRS	Tue, Dec 28, 2004	15.95	15.95	15.50	15.50
1503	NASDAQ	STRS	Mon, Dec 27, 2004	15.50	15.50	15.50	15.50
1502	NASDAQ	STRS	Tue, Dec 21, 2004	14.30	15.50	14.30	15.50
1501	NASDAQ	STRS	Mon, Dec 20, 2004	15.31	15.60	15.00	15.50
1500	NASDAQ	STRS	Fri, Dec 17, 2004	14.51	15.81	14.48	15.55
1499	NASDAQ	STRS	Thu, Dec 16, 2004	14.73	14.73	14.73	14.73
1498	NASDAQ	STRS	Tue, Dec 14, 2004	15.25	15.25	15.25	15.25
1497	NASDAQ	STRS	Mon, Dec 13, 2004	15.32	15.34	15.30	15.30
1496	NASDAQ	STRS	Fri, Dec 10, 2004	14.87	15.55	14.87	15.55
1495	NASDAQ	STRS	Thu, Dec 9, 2004	15.19	15.19	15.19	15.19
1494	NASDAQ	STRS	Wed, Dec 8, 2004	14.52	14.52	14.50	14.50
1493	NASDAQ	STRS	Mon, Dec 6, 2004	14.95	15.09	14.95	15.00
1492	NASDAQ	STRS	Tue, Nov 30, 2004	14.85	14.85	14.63	14.85
1491	NASDAQ	STRS	Mon, Nov 29, 2004	15.00	15.00	15.00	15.00
1490	NASDAQ	STRS	Fri, Nov 26, 2004	15.00	15.02	15.00	15.00
1489	NASDAQ	STRS	Tue, Nov 23, 2004	14.80	14.85	14.80	14.85
1488	NASDAQ	STRS	Mon, Nov 22, 2004	15.00	15.01	14.67	15.00
1487	NASDAQ	STRS	Fri, Nov 19, 2004	15.00	15.00	15.00	15.00
1486	NASDAQ	STRS	Thu, Nov 18, 2004	14.90	15.49	14.42	14.68
1485	NASDAQ	STRS	Mon, Nov 15, 2004	14.90	14.90	14.90	14.90
1484	NASDAQ	STRS	Thu, Nov 11, 2004	14.85	14.85	14.85	14.85
1483	NASDAQ	STRS	Wed, Nov 10, 2004	15.00	15.00	14.98	14.98
1482	NASDAQ	STRS	Tue, Nov 9, 2004	14.85	15.12	14.85	15.11
1481	NASDAQ	STRS	Mon, Nov 8, 2004	14.80	14.80	14.80	14.80
1480	NASDAQ	STRS	Fri, Nov 5, 2004	14.75	15.00	14.75	15.00
1479	NASDAQ	STRS	Wed, Nov 3, 2004	14.21	15.00	14.21	14.91
1478	NASDAQ	STRS	Tue, Nov 2, 2004	14.80	14.80	14.70	14.70
1477	NASDAQ	STRS	Mon, Nov 1, 2004	15.20	15.20	15.03	15.03
1476	NASDAQ	STRS	Fri, Oct 29, 2004	14.87	15.20	14.87	15.20
1475	NASDAQ	STRS	Thu, Oct 28, 2004	14.95	15.15	14.95	15.15
1474	NASDAQ	STRS	Tue, Oct 26, 2004	14.49	14.93	14.49	14.93
1473	NASDAQ	STRS	Mon, Oct 25, 2004	14.11	14.23	14.11	14.23
1472	NASDAQ	STRS	Fri, Oct 22, 2004	14.10	14.10	14.10	14.10
1471	NASDAQ	STRS	Wed, Oct 20, 2004	14.01	14.01	14.01	14.01
1470	NASDAQ	STRS	Tue, Oct 19, 2004	13.04	14.01	13.04	14.01
1469	NASDAQ	STRS	Mon, Oct 18, 2004	13.75	14.42	13.75	14.42
1468	NASDAQ	STRS	Fri, Oct 15, 2004	13.47	13.72	13.47	13.55
1467	NASDAQ	STRS	Thu, Oct 14, 2004	13.45	13.90	13.45	13.90
1466	NASDAQ	STRS	Wed, Oct 13, 2004	13.50	13.97	13.45	13.94
1465	NASDAQ	STRS	Tue, Oct 12, 2004	13.60	13.60	13.46	13.51
1464	NASDAQ	STRS	Mon, Oct 11, 2004	13.65	13.69	13.65	13.69
1463	NASDAQ	STRS	Thu, Oct 7, 2004	13.75	13.75	13.75	13.75
1462	NASDAQ	STRS	Tue, Oct 5, 2004	13.50	13.50	13.26	13.26
1461	NASDAQ	STRS	Mon, Oct 4, 2004	13.80	13.97	13.57	13.57
1460	NASDAQ	STRS	Fri, Oct 1, 2004	13.30	13.77	13.30	13.70
1459	NASDAQ	STRS	Thu, Sep 30, 2004	13.00	13.25	13.00	13.25
1458	NASDAQ	STRS	Wed, Sep 29, 2004	13.77	13.77	13.25	13.25
1457	NASDAQ	STRS	Tue, Sep 28, 2004	14.24	14.24	14.10	14.10
1456	NASDAQ	STRS	Fri, Sep 24, 2004	13.75	13.75	13.75	13.75
1455	NASDAQ	STRS	Thu, Sep 23, 2004	14.35	14.35	14.12	14.12
1454	NASDAQ	STRS	Tue, Sep 21, 2004	13.77	13.88	13.77	13.88
1453	NASDAQ	STRS	Mon, Sep 20, 2004	13.75	13.75	13.75	13.75
1452	NASDAQ	STRS	Fri, Sep 17, 2004	13.71	13.75	13.71	13.75
1451	NASDAQ	STRS	Thu, Sep 16, 2004	13.75	13.75	13.75	13.75
1450	NASDAQ	STRS	Wed, Sep 15, 2004	14.14	14.25	14.11	14.25
1449	NASDAQ	STRS	Tue, Sep 14, 2004	14.14	14.14	14.14	14.14
1448	NASDAQ	STRS	Mon, Sep 13, 2004	13.50	14.12	13.50	14.12
1447	NASDAQ	STRS	Fri, Sep 10, 2004	13.70	13.78	13.52	13.52
1446	NASDAQ	STRS	Thu, Sep 9, 2004	13.75	13.75	13.74	13.75
1445	NASDAQ	STRS	Tue, Sep 7, 2004	13.00	13.00	13.00	13.00
1444	NASDAQ	STRS	Fri, Sep 3, 2004	13.00	13.00	13.00	13.00
1443	NASDAQ	STRS	Thu, Sep 2, 2004	13.00	13.00	13.00	13.00
1442	NASDAQ	STRS	Wed, Sep 1, 2004	13.03	13.09	13.03	13.06
1441	NASDAQ	STRS	Tue, Aug 31, 2004	13.06	13.06	13.06	13.06
1440	NASDAQ	STRS	Mon, Aug 30, 2004	12.80	13.00	12.75	13.00
1439	NASDAQ	STRS	Fri, Aug 27, 2004	12.75	12.75	12.75	12.75
1438	NASDAQ	STRS	Thu, Aug 26, 2004	13.15	13.15	13.15	13.15
1437	NASDAQ	STRS	Wed, Aug 25, 2004	12.75	13.24	12.70	13.16
1436	NASDAQ	STRS	Mon, Aug 23, 2004	12.80	13.16	12.70	13.12
1435	NASDAQ	STRS	Fri, Aug 20, 2004	13.10	13.11	12.64	13.03
1434	NASDAQ	STRS	Thu, Aug 19, 2004	12.99	13.01	12.99	12.99
1433	NASDAQ	STRS	Wed, Aug 18, 2004	12.31	13.46	12.31	12.48
1432	NASDAQ	STRS	Tue, Aug 17, 2004	12.76	13.31	12.60	12.60
1431	NASDAQ	STRS	Mon, Aug 16, 2004	13.19	13.24	12.56	13.08
1430	NASDAQ	STRS	Fri, Aug 13, 2004	12.52	13.06	12.51	12.89
1429	NASDAQ	STRS	Thu, Aug 12, 2004	13.11	13.11	12.49	12.82
1428	NASDAQ	STRS	Wed, Aug 11, 2004	13.00	13.00	12.46	12.89
1427	NASDAQ	STRS	Tue, Aug 10, 2004	13.10	13.10	12.44	12.60
1426	NASDAQ	STRS	Mon, Aug 9, 2004	13.00	13.00	12.48	12.51
1425	NASDAQ	STRS	Fri, Aug 6, 2004	12.26	13.01	12.26	12.87
1424	NASDAQ	STRS	Thu, Aug 5, 2004	12.46	12.87	12.43	12.79
1423	NASDAQ	STRS	Tue, Aug 3, 2004	12.25	12.27	12.25	12.25
1422	NASDAQ	STRS	Mon, Aug 2, 2004	13.06	13.08	11.95	12.65
1421	NASDAQ	STRS	Fri, Jul 30, 2004	13.50	13.66	13.50	13.66
1420	NASDAQ	STRS	Thu, Jul 29, 2004	13.00	13.55	13.00	13.50
1419	NASDAQ	STRS	Wed, Jul 28, 2004	13.00	13.09	12.95	12.95
1418	NASDAQ	STRS	Tue, Jul 27, 2004	12.55	12.99	12.55	12.99
1417	NASDAQ	STRS	Mon, Jul 26, 2004	12.25	12.72	12.25	12.65
1416	NASDAQ	STRS	Fri, Jul 23, 2004	12.85	12.85	12.84	12.84
1415	NASDAQ	STRS	Thu, Jul 22, 2004	12.60	13.15	12.60	13.15
1414	NASDAQ	STRS	Wed, Jul 21, 2004	12.25	12.47	12.25	12.47
1413	NASDAQ	STRS	Tue, Jul 20, 2004	12.60	12.60	12.60	12.60
1412	NASDAQ	STRS	Mon, Jul 19, 2004	12.25	12.55	12.25	12.50
1411	NASDAQ	STRS	Fri, Jul 16, 2004	12.25	12.93	12.25	12.54
1410	NASDAQ	STRS	Thu, Jul 15, 2004	12.75	12.90	12.56	12.56
1409	NASDAQ	STRS	Wed, Jul 14, 2004	12.75	12.75	12.75	12.75
1408	NASDAQ	STRS	Tue, Jul 13, 2004	12.58	12.59	12.58	12.59
1407	NASDAQ	STRS	Wed, Jul 7, 2004	12.81	13.05	12.80	13.05
1406	NASDAQ	STRS	Tue, Jul 6, 2004	12.35	12.78	12.25	12.77
1405	NASDAQ	STRS	Thu, Jul 1, 2004	13.00	13.00	12.76	12.76
1404	NASDAQ	STRS	Wed, Jun 30, 2004	12.95	12.95	12.93	12.95
1403	NASDAQ	STRS	Tue, Jun 29, 2004	12.75	12.89	12.72	12.88
1402	NASDAQ	STRS	Mon, Jun 28, 2004	12.50	12.68	12.50	12.64
1401	NASDAQ	STRS	Fri, Jun 25, 2004	12.25	12.25	12.25	12.25
1400	NASDAQ	STRS	Wed, Jun 23, 2004	12.26	12.44	12.25	12.43
1399	NASDAQ	STRS	Tue, Jun 22, 2004	12.28	12.28	12.28	12.28
1398	NASDAQ	STRS	Fri, Jun 18, 2004	12.52	12.66	12.50	12.66
1397	NASDAQ	STRS	Thu, Jun 17, 2004	12.25	12.25	12.25	12.25
1396	NASDAQ	STRS	Wed, Jun 16, 2004	12.25	12.25	12.25	12.25
1395	NASDAQ	STRS	Tue, Jun 15, 2004	12.31	12.31	12.30	12.31
1394	NASDAQ	STRS	Mon, Jun 14, 2004	12.30	12.48	12.30	12.30
1393	NASDAQ	STRS	Thu, Jun 10, 2004	12.37	12.37	12.26	12.27
1392	NASDAQ	STRS	Wed, Jun 9, 2004	12.45	12.45	12.45	12.45
1391	NASDAQ	STRS	Tue, Jun 8, 2004	12.35	12.45	12.35	12.45
1390	NASDAQ	STRS	Mon, Jun 7, 2004	12.25	12.37	12.25	12.32
1389	NASDAQ	STRS	Fri, Jun 4, 2004	12.21	12.21	12.21	12.21
1388	NASDAQ	STRS	Wed, Jun 2, 2004	12.70	12.79	12.21	12.48
1387	NASDAQ	STRS	Tue, Jun 1, 2004	12.44	12.92	12.44	12.87
1386	NASDAQ	STRS	Fri, May 28, 2004	12.70	12.70	12.25	12.44
1385	NASDAQ	STRS	Thu, May 27, 2004	12.55	13.04	12.53	12.97
1384	NASDAQ	STRS	Wed, May 26, 2004	12.37	12.37	12.37	12.37
1383	NASDAQ	STRS	Mon, May 24, 2004	12.24	12.24	11.85	12.24
1382	NASDAQ	STRS	Fri, May 21, 2004	12.21	12.21	12.14	12.17
1381	NASDAQ	STRS	Thu, May 20, 2004	12.45	12.61	12.45	12.61
1380	NASDAQ	STRS	Wed, May 19, 2004	12.12	12.25	12.12	12.24
1379	NASDAQ	STRS	Tue, May 18, 2004	12.30	12.30	12.30	12.30
1378	NASDAQ	STRS	Mon, May 17, 2004	12.22	12.22	12.22	12.22
1377	NASDAQ	STRS	Fri, May 14, 2004	12.10	12.10	11.95	11.95
1376	NASDAQ	STRS	Thu, May 13, 2004	12.22	12.22	12.11	12.12
1375	NASDAQ	STRS	Wed, May 12, 2004	12.38	12.38	12.21	12.21
1374	NASDAQ	STRS	Mon, May 10, 2004	12.53	12.53	12.53	12.53
1373	NASDAQ	STRS	Thu, May 6, 2004	12.57	12.57	12.57	12.57
1372	NASDAQ	STRS	Wed, May 5, 2004	12.25	12.25	12.02	12.02
1371	NASDAQ	STRS	Tue, May 4, 2004	12.05	12.60	12.03	12.37
1370	NASDAQ	STRS	Mon, May 3, 2004	12.51	12.63	12.36	12.36
1369	NASDAQ	STRS	Fri, Apr 30, 2004	12.45	12.64	12.45	12.64
1368	NASDAQ	STRS	Wed, Apr 28, 2004	12.42	12.75	12.42	12.75
1367	NASDAQ	STRS	Tue, Apr 27, 2004	12.75	12.87	12.41	12.87
1366	NASDAQ	STRS	Mon, Apr 26, 2004	12.53	12.75	12.45	12.49
1365	NASDAQ	STRS	Fri, Apr 23, 2004	12.74	12.74	12.49	12.49
1364	NASDAQ	STRS	Thu, Apr 22, 2004	12.75	12.75	12.52	12.52
1363	NASDAQ	STRS	Wed, Apr 21, 2004	12.93	12.93	12.49	12.79
1362	NASDAQ	STRS	Tue, Apr 20, 2004	13.11	13.11	12.35	12.49
1361	NASDAQ	STRS	Mon, Apr 19, 2004	12.21	12.70	12.21	12.54
1360	NASDAQ	STRS	Fri, Apr 16, 2004	13.18	13.21	13.10	13.10
1359	NASDAQ	STRS	Thu, Apr 15, 2004	12.53	12.53	12.50	12.50
1358	NASDAQ	STRS	Wed, Apr 14, 2004	12.27	12.37	12.25	12.37
1357	NASDAQ	STRS	Tue, Apr 13, 2004	12.31	12.31	12.31	12.31
1356	NASDAQ	STRS	Mon, Apr 12, 2004	12.21	12.60	12.21	12.60
1355	NASDAQ	STRS	Thu, Apr 8, 2004	12.80	12.90	12.62	12.74
1354	NASDAQ	STRS	Wed, Apr 7, 2004	12.50	12.70	12.50	12.61
1353	NASDAQ	STRS	Tue, Apr 6, 2004	12.30	12.30	12.25	12.25
1352	NASDAQ	STRS	Mon, Apr 5, 2004	12.30	12.30	12.30	12.30
1351	NASDAQ	STRS	Fri, Apr 2, 2004	12.22	12.63	12.21	12.60
1350	NASDAQ	STRS	Wed, Mar 31, 2004	13.53	13.55	13.14	13.19
1349	NASDAQ	STRS	Tue, Mar 30, 2004	12.95	12.95	12.95	12.95
1348	NASDAQ	STRS	Mon, Mar 29, 2004	12.60	12.75	12.32	12.73
1347	NASDAQ	STRS	Fri, Mar 26, 2004	12.21	12.75	12.21	12.75
1346	NASDAQ	STRS	Thu, Mar 25, 2004	12.27	12.63	12.27	12.63
1345	NASDAQ	STRS	Wed, Mar 24, 2004	12.60	12.71	12.31	12.63
1344	NASDAQ	STRS	Tue, Mar 23, 2004	13.16	13.45	13.16	13.40
1343	NASDAQ	STRS	Mon, Mar 22, 2004	13.00	13.54	12.95	13.43
1342	NASDAQ	STRS	Fri, Mar 19, 2004	13.17	13.50	13.17	13.49
1341	NASDAQ	STRS	Wed, Mar 17, 2004	12.33	12.33	12.33	12.33
1340	NASDAQ	STRS	Tue, Mar 16, 2004	12.51	12.60	12.51	12.60
1339	NASDAQ	STRS	Mon, Mar 15, 2004	12.13	12.91	12.13	12.85
1338	NASDAQ	STRS	Fri, Mar 12, 2004	12.11	13.05	12.11	13.05
1337	NASDAQ	STRS	Thu, Mar 11, 2004	13.10	13.15	13.10	13.11
1336	NASDAQ	STRS	Tue, Mar 9, 2004	12.69	13.05	12.69	13.05
1335	NASDAQ	STRS	Mon, Mar 8, 2004	12.55	12.95	12.37	12.37
1334	NASDAQ	STRS	Fri, Mar 5, 2004	12.51	12.51	12.51	12.51
1333	NASDAQ	STRS	Thu, Mar 4, 2004	12.40	12.85	12.40	12.85
1332	NASDAQ	STRS	Wed, Mar 3, 2004	12.36	12.54	12.36	12.54
1331	NASDAQ	STRS	Tue, Mar 2, 2004	12.44	12.44	12.15	12.15
1330	NASDAQ	STRS	Fri, Feb 27, 2004	12.21	12.45	12.21	12.45
1329	NASDAQ	STRS	Thu, Feb 26, 2004	12.19	12.19	12.05	12.05
1328	NASDAQ	STRS	Wed, Feb 25, 2004	12.10	12.10	12.05	12.05
1327	NASDAQ	STRS	Tue, Feb 24, 2004	12.12	12.30	12.02	12.09
1326	NASDAQ	STRS	Mon, Feb 23, 2004	12.10	12.36	12.10	12.36
1325	NASDAQ	STRS	Fri, Feb 20, 2004	12.45	12.45	12.25	12.45
1324	NASDAQ	STRS	Thu, Feb 19, 2004	12.34	12.34	12.34	12.34
1323	NASDAQ	STRS	Wed, Feb 18, 2004	12.20	12.21	12.20	12.21
1322	NASDAQ	STRS	Tue, Feb 17, 2004	12.31	12.31	12.31	12.31
1321	NASDAQ	STRS	Fri, Feb 13, 2004	12.40	12.45	12.40	12.40
1320	NASDAQ	STRS	Thu, Feb 12, 2004	12.15	12.52	12.03	12.52
1319	NASDAQ	STRS	Wed, Feb 11, 2004	12.13	12.56	12.13	12.50
1318	NASDAQ	STRS	Tue, Feb 10, 2004	12.50	12.50	12.50	12.50
1317	NASDAQ	STRS	Mon, Feb 9, 2004	12.75	12.75	12.68	12.68
1316	NASDAQ	STRS	Thu, Feb 5, 2004	12.75	12.75	12.50	12.51
1315	NASDAQ	STRS	Tue, Feb 3, 2004	12.26	12.67	12.02	12.50
1314	NASDAQ	STRS	Mon, Feb 2, 2004	12.50	12.50	12.43	12.43
1313	NASDAQ	STRS	Fri, Jan 30, 2004	12.49	12.55	12.41	12.55
1312	NASDAQ	STRS	Thu, Jan 29, 2004	12.05	12.43	12.05	12.43
1311	NASDAQ	STRS	Wed, Jan 28, 2004	12.01	12.01	12.01	12.01
1310	NASDAQ	STRS	Fri, Jan 23, 2004	12.01	12.01	12.01	12.01
1309	NASDAQ	STRS	Thu, Jan 22, 2004	12.00	12.35	12.00	12.05
1308	NASDAQ	STRS	Wed, Jan 21, 2004	11.91	12.18	11.91	12.10
1307	NASDAQ	STRS	Tue, Jan 20, 2004	12.00	12.00	11.89	11.97
1306	NASDAQ	STRS	Fri, Jan 16, 2004	11.47	11.96	11.44	11.96
1305	NASDAQ	STRS	Thu, Jan 15, 2004	11.39	11.39	11.24	11.27
1304	NASDAQ	STRS	Wed, Jan 14, 2004	10.90	11.45	10.90	11.35
1303	NASDAQ	STRS	Tue, Jan 13, 2004	10.95	11.35	10.95	11.20
1302	NASDAQ	STRS	Mon, Jan 12, 2004	10.94	10.94	10.75	10.85
1301	NASDAQ	STRS	Fri, Jan 9, 2004	10.67	11.04	10.63	11.04
1300	NASDAQ	STRS	Thu, Jan 8, 2004	10.80	10.85	10.48	10.82
1299	NASDAQ	STRS	Wed, Jan 7, 2004	10.72	11.05	10.72	10.75
1298	NASDAQ	STRS	Tue, Jan 6, 2004	10.00	10.90	10.00	10.90
1297	NASDAQ	STRS	Mon, Jan 5, 2004	10.20	10.21	10.20	10.21
1296	NASDAQ	STRS	Fri, Jan 2, 2004	10.20	10.20	9.90	9.90
1295	NASDAQ	STRS	Wed, Dec 31, 2003	9.86	10.05	9.86	10.05
1294	NASDAQ	STRS	Tue, Dec 30, 2003	10.73	10.73	10.73	10.73
1293	NASDAQ	STRS	Mon, Dec 29, 2003	10.08	10.08	10.08	10.08
1292	NASDAQ	STRS	Fri, Dec 26, 2003	10.34	10.34	9.82	9.97
1291	NASDAQ	STRS	Wed, Dec 24, 2003	10.49	10.49	10.49	10.49
1290	NASDAQ	STRS	Mon, Dec 22, 2003	10.50	10.75	10.50	10.75
1289	NASDAQ	STRS	Fri, Dec 19, 2003	10.74	10.74	10.74	10.74
1288	NASDAQ	STRS	Thu, Dec 18, 2003	10.63	10.83	10.45	10.83
1287	NASDAQ	STRS	Wed, Dec 17, 2003	10.53	10.61	10.50	10.50
1286	NASDAQ	STRS	Tue, Dec 16, 2003	10.66	10.68	10.50	10.50
1285	NASDAQ	STRS	Mon, Dec 15, 2003	10.80	10.80	10.33	10.50
1284	NASDAQ	STRS	Fri, Dec 12, 2003	10.62	10.82	10.62	10.71
1283	NASDAQ	STRS	Thu, Dec 11, 2003	10.19	10.27	10.11	10.11
1282	NASDAQ	STRS	Wed, Dec 10, 2003	10.53	10.56	10.53	10.56
1281	NASDAQ	STRS	Tue, Dec 9, 2003	10.30	10.70	10.30	10.63
1280	NASDAQ	STRS	Mon, Dec 8, 2003	10.33	10.40	10.25	10.35
1279	NASDAQ	STRS	Fri, Dec 5, 2003	10.25	10.25	10.06	10.06
1278	NASDAQ	STRS	Thu, Dec 4, 2003	10.24	10.31	10.24	10.31
1277	NASDAQ	STRS	Tue, Dec 2, 2003	10.12	10.43	10.12	10.16
1276	NASDAQ	STRS	Mon, Dec 1, 2003	9.97	10.60	9.90	9.90
1275	NASDAQ	STRS	Fri, Nov 28, 2003	10.23	10.58	10.23	10.58
1274	NASDAQ	STRS	Wed, Nov 26, 2003	9.85	10.63	9.85	10.32
1273	NASDAQ	STRS	Tue, Nov 25, 2003	10.01	10.26	10.01	10.26
1272	NASDAQ	STRS	Mon, Nov 24, 2003	9.80	10.46	9.80	10.10
1271	NASDAQ	STRS	Fri, Nov 21, 2003	9.90	10.15	9.90	10.15
1270	NASDAQ	STRS	Thu, Nov 20, 2003	9.80	10.00	9.80	9.90
1269	NASDAQ	STRS	Wed, Nov 19, 2003	9.85	9.85	9.85	9.85
1268	NASDAQ	STRS	Tue, Nov 18, 2003	9.80	9.80	9.80	9.80
1267	NASDAQ	STRS	Mon, Nov 17, 2003	9.90	9.90	9.90	9.90
1266	NASDAQ	STRS	Fri, Nov 14, 2003	9.85	9.85	9.85	9.85
1265	NASDAQ	STRS	Wed, Nov 12, 2003	10.00	10.15	10.00	10.08
1264	NASDAQ	STRS	Tue, Nov 11, 2003	9.90	10.20	9.90	9.90
1263	NASDAQ	STRS	Fri, Nov 7, 2003	9.96	9.96	9.82	9.82
1262	NASDAQ	STRS	Thu, Nov 6, 2003	10.13	10.16	9.80	10.15
1261	NASDAQ	STRS	Tue, Nov 4, 2003	10.20	10.20	9.91	9.91
1260	NASDAQ	STRS	Mon, Nov 3, 2003	10.18	10.45	10.00	10.06
1259	NASDAQ	STRS	Fri, Oct 31, 2003	9.98	10.15	9.98	10.15
1258	NASDAQ	STRS	Thu, Oct 30, 2003	10.00	10.13	10.00	10.13
1257	NASDAQ	STRS	Wed, Oct 29, 2003	9.86	10.09	9.86	9.92
1256	NASDAQ	STRS	Tue, Oct 28, 2003	9.80	9.80	9.80	9.80
1255	NASDAQ	STRS	Mon, Oct 27, 2003	9.80	9.80	9.80	9.80
1254	NASDAQ	STRS	Thu, Oct 23, 2003	9.90	9.90	9.84	9.90
1253	NASDAQ	STRS	Wed, Oct 22, 2003	9.80	9.88	9.80	9.88
1252	NASDAQ	STRS	Tue, Oct 21, 2003	10.00	10.00	9.90	9.90
1251	NASDAQ	STRS	Fri, Oct 17, 2003	9.90	9.90	9.83	9.83
1250	NASDAQ	STRS	Thu, Oct 16, 2003	10.03	10.04	9.90	9.90
1249	NASDAQ	STRS	Wed, Oct 15, 2003	10.06	10.06	9.91	9.91
1248	NASDAQ	STRS	Tue, Oct 14, 2003	10.00	10.13	9.99	10.10
1247	NASDAQ	STRS	Fri, Oct 10, 2003	9.91	10.00	9.80	9.90
1246	NASDAQ	STRS	Thu, Oct 9, 2003	10.30	10.30	10.10	10.10
1245	NASDAQ	STRS	Wed, Oct 8, 2003	9.99	10.29	9.90	10.03
1244	NASDAQ	STRS	Tue, Oct 7, 2003	10.00	10.00	10.00	10.00
1243	NASDAQ	STRS	Mon, Oct 6, 2003	9.98	10.31	9.90	9.90
1242	NASDAQ	STRS	Fri, Oct 3, 2003	10.02	10.25	10.01	10.01
1241	NASDAQ	STRS	Thu, Oct 2, 2003	10.01	10.33	9.90	10.18
1240	NASDAQ	STRS	Wed, Oct 1, 2003	10.01	10.32	10.01	10.17
1239	NASDAQ	STRS	Mon, Sep 29, 2003	10.05	10.29	9.85	10.00
1238	NASDAQ	STRS	Fri, Sep 26, 2003	10.00	10.00	10.00	10.00
1237	NASDAQ	STRS	Thu, Sep 25, 2003	10.16	10.47	10.10	10.10
1236	NASDAQ	STRS	Wed, Sep 24, 2003	10.10	10.10	10.10	10.10
1235	NASDAQ	STRS	Tue, Sep 23, 2003	10.10	10.10	10.10	10.10
1234	NASDAQ	STRS	Fri, Sep 19, 2003	10.12	10.55	10.01	10.10
1233	NASDAQ	STRS	Wed, Sep 17, 2003	9.86	10.52	9.86	10.24
1232	NASDAQ	STRS	Tue, Sep 16, 2003	10.53	10.55	10.11	10.31
1231	NASDAQ	STRS	Mon, Sep 15, 2003	10.11	10.53	10.11	10.11
1230	NASDAQ	STRS	Fri, Sep 12, 2003	10.10	10.55	10.09	10.09
1229	NASDAQ	STRS	Thu, Sep 11, 2003	10.00	10.00	10.00	10.00
1228	NASDAQ	STRS	Wed, Sep 10, 2003	10.09	10.54	10.09	10.11
1227	NASDAQ	STRS	Tue, Sep 9, 2003	10.53	10.53	10.10	10.10
1226	NASDAQ	STRS	Mon, Sep 8, 2003	10.40	10.40	10.03	10.03
1225	NASDAQ	STRS	Fri, Sep 5, 2003	10.28	10.75	10.07	10.07
1224	NASDAQ	STRS	Thu, Sep 4, 2003	10.10	10.49	10.01	10.49
1223	NASDAQ	STRS	Wed, Sep 3, 2003	10.21	10.42	10.00	10.00
1222	NASDAQ	STRS	Tue, Sep 2, 2003	10.08	10.44	10.08	10.44
1221	NASDAQ	STRS	Fri, Aug 29, 2003	10.60	10.60	10.15	10.15
1220	NASDAQ	STRS	Thu, Aug 28, 2003	10.11	10.67	10.11	10.65
1219	NASDAQ	STRS	Wed, Aug 27, 2003	11.29	11.29	10.00	10.00
1218	NASDAQ	STRS	Tue, Aug 26, 2003	10.89	10.99	10.48	10.50
1217	NASDAQ	STRS	Mon, Aug 25, 2003	10.80	10.91	10.64	10.79
1216	NASDAQ	STRS	Fri, Aug 22, 2003	10.86	10.86	10.86	10.86
1215	NASDAQ	STRS	Thu, Aug 21, 2003	10.89	11.15	10.89	11.15
1214	NASDAQ	STRS	Wed, Aug 20, 2003	10.86	10.86	10.86	10.86
1213	NASDAQ	STRS	Tue, Aug 19, 2003	10.76	10.76	10.76	10.76
1212	NASDAQ	STRS	Mon, Aug 18, 2003	10.69	10.76	10.69	10.76
1211	NASDAQ	STRS	Fri, Aug 15, 2003	11.00	11.00	11.00	11.00
1210	NASDAQ	STRS	Thu, Aug 14, 2003	10.68	10.91	10.65	10.91
1209	NASDAQ	STRS	Wed, Aug 13, 2003	10.73	10.73	10.52	10.70
1208	NASDAQ	STRS	Tue, Aug 12, 2003	10.38	10.71	10.38	10.50
1207	NASDAQ	STRS	Mon, Aug 11, 2003	10.68	10.68	10.21	10.30
1206	NASDAQ	STRS	Fri, Aug 8, 2003	10.39	10.41	10.39	10.41
1205	NASDAQ	STRS	Thu, Aug 7, 2003	10.58	10.65	10.20	10.46
1204	NASDAQ	STRS	Wed, Aug 6, 2003	10.02	10.41	10.01	10.41
1203	NASDAQ	STRS	Tue, Aug 5, 2003	10.05	10.05	9.10	9.85
1202	NASDAQ	STRS	Mon, Aug 4, 2003	10.22	10.26	10.22	10.25
1201	NASDAQ	STRS	Fri, Aug 1, 2003	10.22	10.32	10.22	10.32
1200	NASDAQ	STRS	Thu, Jul 31, 2003	10.03	10.55	10.00	10.55
1199	NASDAQ	STRS	Wed, Jul 30, 2003	9.82	10.10	9.82	10.10
1198	NASDAQ	STRS	Tue, Jul 29, 2003	9.82	10.00	9.82	10.00
1197	NASDAQ	STRS	Mon, Jul 28, 2003	10.05	10.05	10.05	10.05
1196	NASDAQ	STRS	Fri, Jul 25, 2003	10.23	10.40	10.23	10.39
1195	NASDAQ	STRS	Wed, Jul 23, 2003	9.95	10.40	9.85	10.05
1194	NASDAQ	STRS	Tue, Jul 22, 2003	9.95	10.26	9.93	9.95
1193	NASDAQ	STRS	Mon, Jul 21, 2003	9.25	9.75	9.25	9.75
1192	NASDAQ	STRS	Fri, Jul 18, 2003	9.30	10.03	9.30	9.86
1191	NASDAQ	STRS	Thu, Jul 17, 2003	8.91	9.14	8.91	9.14
1190	NASDAQ	STRS	Wed, Jul 16, 2003	9.37	9.37	9.37	9.37
1189	NASDAQ	STRS	Tue, Jul 15, 2003	9.40	9.68	8.48	9.35
1188	NASDAQ	STRS	Thu, Jul 10, 2003	9.29	9.42	9.29	9.30
1187	NASDAQ	STRS	Wed, Jul 9, 2003	9.38	9.38	9.02	9.02
1186	NASDAQ	STRS	Mon, Jul 7, 2003	9.24	9.74	9.04	9.04
1185	NASDAQ	STRS	Thu, Jul 3, 2003	9.21	9.21	9.21	9.21
1184	NASDAQ	STRS	Wed, Jul 2, 2003	9.22	9.24	9.22	9.24
1183	NASDAQ	STRS	Tue, Jul 1, 2003	9.58	9.58	9.58	9.58
1182	NASDAQ	STRS	Fri, Jun 27, 2003	9.48	9.74	9.48	9.74
1181	NASDAQ	STRS	Thu, Jun 26, 2003	9.16	9.16	9.16	9.16
1180	NASDAQ	STRS	Wed, Jun 25, 2003	9.20	9.20	9.16	9.20
1179	NASDAQ	STRS	Tue, Jun 24, 2003	9.19	9.27	9.19	9.27
1178	NASDAQ	STRS	Mon, Jun 23, 2003	9.01	9.13	9.01	9.10
1177	NASDAQ	STRS	Fri, Jun 20, 2003	9.04	9.05	9.04	9.05
1176	NASDAQ	STRS	Thu, Jun 19, 2003	8.85	8.85	8.85	8.85
1175	NASDAQ	STRS	Tue, Jun 17, 2003	8.87	8.94	8.87	8.94
1174	NASDAQ	STRS	Mon, Jun 16, 2003	8.92	8.93	8.80	8.80
1173	NASDAQ	STRS	Fri, Jun 13, 2003	9.00	9.14	8.96	8.96
1172	NASDAQ	STRS	Thu, Jun 12, 2003	9.15	9.40	9.03	9.03
1171	NASDAQ	STRS	Wed, Jun 11, 2003	8.56	9.15	8.56	9.15
1170	NASDAQ	STRS	Tue, Jun 10, 2003	8.75	8.90	8.62	8.62
1169	NASDAQ	STRS	Mon, Jun 9, 2003	8.30	8.72	8.30	8.72
1168	NASDAQ	STRS	Fri, Jun 6, 2003	8.43	8.45	8.32	8.32
1167	NASDAQ	STRS	Thu, Jun 5, 2003	8.30	8.30	8.30	8.30
1166	NASDAQ	STRS	Wed, Jun 4, 2003	8.36	8.38	8.35	8.36
1165	NASDAQ	STRS	Tue, Jun 3, 2003	8.91	8.91	8.91	8.91
1164	NASDAQ	STRS	Mon, Jun 2, 2003	8.89	8.89	8.89	8.89
1163	NASDAQ	STRS	Fri, May 30, 2003	8.30	8.30	8.30	8.30
1162	NASDAQ	STRS	Thu, May 29, 2003	8.30	8.30	8.30	8.30
1161	NASDAQ	STRS	Tue, May 27, 2003	8.14	8.14	8.10	8.10
1160	NASDAQ	STRS	Thu, May 22, 2003	8.10	8.81	8.10	8.53
1159	NASDAQ	STRS	Wed, May 21, 2003	8.39	8.39	8.17	8.17
1158	NASDAQ	STRS	Tue, May 20, 2003	8.59	8.59	8.59	8.59
1157	NASDAQ	STRS	Mon, May 19, 2003	8.90	8.90	8.90	8.90
1156	NASDAQ	STRS	Fri, May 16, 2003	8.90	8.90	8.90	8.90
1155	NASDAQ	STRS	Thu, May 15, 2003	8.16	9.00	8.16	8.97
1154	NASDAQ	STRS	Wed, May 14, 2003	8.24	8.35	8.24	8.24
1153	NASDAQ	STRS	Tue, May 13, 2003	8.20	8.23	8.12	8.23
1152	NASDAQ	STRS	Fri, May 9, 2003	8.29	8.29	8.29	8.29
1151	NASDAQ	STRS	Thu, May 8, 2003	8.22	8.22	8.21	8.21
1150	NASDAQ	STRS	Wed, May 7, 2003	8.20	8.20	8.16	8.16
1149	NASDAQ	STRS	Tue, May 6, 2003	8.13	8.22	8.13	8.15
1148	NASDAQ	STRS	Mon, May 5, 2003	8.00	8.30	8.00	8.30
1147	NASDAQ	STRS	Fri, May 2, 2003	8.25	8.25	8.19	8.19
1146	NASDAQ	STRS	Wed, Apr 30, 2003	8.30	8.30	8.08	8.08
1145	NASDAQ	STRS	Tue, Apr 29, 2003	8.02	8.26	8.02	8.26
1144	NASDAQ	STRS	Mon, Apr 28, 2003	8.02	8.02	8.02	8.02
1143	NASDAQ	STRS	Fri, Apr 25, 2003	8.26	8.46	8.26	8.40
1142	NASDAQ	STRS	Thu, Apr 24, 2003	8.23	8.25	8.10	8.24
1141	NASDAQ	STRS	Tue, Apr 22, 2003	8.02	8.02	8.02	8.02
1140	NASDAQ	STRS	Mon, Apr 21, 2003	8.15	8.15	8.15	8.15
1139	NASDAQ	STRS	Tue, Apr 15, 2003	8.03	8.03	8.00	8.00
1138	NASDAQ	STRS	Mon, Apr 14, 2003	8.20	8.20	8.20	8.20
1137	NASDAQ	STRS	Tue, Apr 8, 2003	8.18	8.20	8.18	8.20
1136	NASDAQ	STRS	Fri, Apr 4, 2003	8.01	8.10	8.01	8.05
1135	NASDAQ	STRS	Wed, Apr 2, 2003	8.03	8.03	8.03	8.03
1134	NASDAQ	STRS	Tue, Apr 1, 2003	8.05	8.05	8.03	8.03
1133	NASDAQ	STRS	Mon, Mar 31, 2003	8.01	8.01	8.01	8.01
1132	NASDAQ	STRS	Thu, Mar 27, 2003	8.01	8.01	8.01	8.01
1131	NASDAQ	STRS	Wed, Mar 26, 2003	8.10	8.10	8.01	8.01
1130	NASDAQ	STRS	Tue, Mar 25, 2003	8.00	8.00	8.00	8.00
1129	NASDAQ	STRS	Mon, Mar 24, 2003	8.01	8.01	8.01	8.01
1128	NASDAQ	STRS	Fri, Mar 21, 2003	8.10	8.10	8.10	8.10
1127	NASDAQ	STRS	Thu, Mar 20, 2003	8.06	8.10	8.06	8.10
1126	NASDAQ	STRS	Wed, Mar 19, 2003	8.14	8.15	8.14	8.15
1125	NASDAQ	STRS	Tue, Mar 18, 2003	8.10	8.28	8.05	8.16
1124	NASDAQ	STRS	Mon, Mar 17, 2003	8.16	8.32	8.16	8.19
1123	NASDAQ	STRS	Fri, Mar 14, 2003	8.03	8.07	8.03	8.07
1122	NASDAQ	STRS	Thu, Mar 13, 2003	8.14	8.33	8.04	8.07
1121	NASDAQ	STRS	Wed, Mar 12, 2003	8.15	8.15	7.81	8.00
1120	NASDAQ	STRS	Mon, Mar 10, 2003	8.78	8.78	8.34	8.38
1119	NASDAQ	STRS	Fri, Mar 7, 2003	8.88	8.91	8.66	8.75
1118	NASDAQ	STRS	Thu, Mar 6, 2003	9.01	9.01	8.86	8.90
1117	NASDAQ	STRS	Wed, Mar 5, 2003	8.66	9.58	8.66	9.04
1116	NASDAQ	STRS	Tue, Mar 4, 2003	8.80	8.80	8.29	8.38
1115	NASDAQ	STRS	Mon, Mar 3, 2003	8.86	8.86	8.86	8.86
1114	NASDAQ	STRS	Fri, Feb 28, 2003	8.97	8.97	8.97	8.97
1113	NASDAQ	STRS	Thu, Feb 27, 2003	9.00	9.00	8.95	8.95
1112	NASDAQ	STRS	Wed, Feb 26, 2003	9.00	9.00	8.87	8.87
1111	NASDAQ	STRS	Tue, Feb 25, 2003	8.80	8.80	8.80	8.80
1110	NASDAQ	STRS	Mon, Feb 24, 2003	8.76	8.80	8.76	8.80
1109	NASDAQ	STRS	Fri, Feb 21, 2003	8.85	8.90	8.85	8.86
1108	NASDAQ	STRS	Wed, Feb 19, 2003	8.76	8.80	8.76	8.79
1107	NASDAQ	STRS	Tue, Feb 18, 2003	8.80	8.80	8.78	8.78
1106	NASDAQ	STRS	Fri, Feb 14, 2003	8.86	8.86	8.80	8.81
1105	NASDAQ	STRS	Thu, Feb 13, 2003	8.91	9.10	8.91	9.00
1104	NASDAQ	STRS	Wed, Feb 12, 2003	8.70	8.90	8.70	8.90
1103	NASDAQ	STRS	Tue, Feb 11, 2003	9.00	9.15	8.70	9.15
1102	NASDAQ	STRS	Mon, Feb 10, 2003	9.64	9.75	9.16	9.16
1101	NASDAQ	STRS	Thu, Feb 6, 2003	9.70	9.98	9.70	9.76
1100	NASDAQ	STRS	Wed, Feb 5, 2003	10.10	10.10	9.71	9.71
1099	NASDAQ	STRS	Tue, Feb 4, 2003	10.12	10.50	10.10	10.13
1098	NASDAQ	STRS	Mon, Feb 3, 2003	10.88	10.90	10.25	10.25
1097	NASDAQ	STRS	Fri, Jan 31, 2003	10.50	10.82	10.32	10.81
1096	NASDAQ	STRS	Thu, Jan 30, 2003	9.20	10.44	9.20	10.25
1095	NASDAQ	STRS	Wed, Jan 29, 2003	8.82	9.24	8.82	9.19
1094	NASDAQ	STRS	Tue, Jan 28, 2003	8.02	8.99	8.02	8.70
1093	NASDAQ	STRS	Mon, Jan 27, 2003	8.68	8.68	8.12	8.20
1092	NASDAQ	STRS	Fri, Jan 24, 2003	8.07	8.11	8.07	8.11
1091	NASDAQ	STRS	Thu, Jan 23, 2003	8.24	8.24	8.24	8.24
1090	NASDAQ	STRS	Wed, Jan 22, 2003	8.38	8.39	8.26	8.39
1089	NASDAQ	STRS	Tue, Jan 21, 2003	8.78	8.78	8.68	8.68
1088	NASDAQ	STRS	Fri, Jan 17, 2003	8.93	8.93	8.90	8.90
1087	NASDAQ	STRS	Thu, Jan 16, 2003	9.02	9.02	9.02	9.02
1086	NASDAQ	STRS	Wed, Jan 15, 2003	8.85	9.21	8.75	9.21
1085	NASDAQ	STRS	Tue, Jan 14, 2003	9.10	9.10	9.10	9.10
1084	NASDAQ	STRS	Mon, Jan 13, 2003	9.24	9.24	9.24	9.24
1083	NASDAQ	STRS	Fri, Jan 10, 2003	9.16	9.26	9.15	9.25
1082	NASDAQ	STRS	Thu, Jan 9, 2003	8.99	9.10	8.95	9.01
1081	NASDAQ	STRS	Wed, Jan 8, 2003	9.00	9.01	9.00	9.01
1080	NASDAQ	STRS	Tue, Jan 7, 2003	9.06	9.06	8.75	8.75
1079	NASDAQ	STRS	Thu, Jan 2, 2003	9.05	9.25	9.05	9.25
1078	NASDAQ	STRS	Tue, Dec 31, 2002	8.57	9.20	8.57	9.20
1077	NASDAQ	STRS	Mon, Dec 30, 2002	8.45	8.45	8.45	8.45
1076	NASDAQ	STRS	Fri, Dec 27, 2002	8.50	8.50	8.49	8.50
1075	NASDAQ	STRS	Thu, Dec 26, 2002	8.20	8.56	8.05	8.56
1074	NASDAQ	STRS	Tue, Dec 24, 2002	8.03	8.03	8.03	8.03
1073	NASDAQ	STRS	Mon, Dec 23, 2002	8.08	8.50	8.08	8.08
1072	NASDAQ	STRS	Fri, Dec 20, 2002	8.85	8.85	8.19	8.55
1071	NASDAQ	STRS	Wed, Dec 18, 2002	9.08	9.08	8.93	8.93
1070	NASDAQ	STRS	Tue, Dec 17, 2002	9.25	9.25	9.25	9.25
1069	NASDAQ	STRS	Mon, Dec 16, 2002	8.26	9.25	8.26	8.27
1068	NASDAQ	STRS	Fri, Dec 13, 2002	8.36	8.36	8.36	8.36
1067	NASDAQ	STRS	Thu, Dec 12, 2002	8.45	8.50	8.10	8.25
1066	NASDAQ	STRS	Wed, Dec 11, 2002	8.62	8.62	8.43	8.62
1065	NASDAQ	STRS	Tue, Dec 10, 2002	8.56	8.56	8.56	8.56
1064	NASDAQ	STRS	Mon, Dec 9, 2002	8.30	8.66	8.30	8.60
1063	NASDAQ	STRS	Fri, Dec 6, 2002	8.00	8.30	8.00	8.30
1062	NASDAQ	STRS	Thu, Dec 5, 2002	8.04	8.04	8.04	8.04
1061	NASDAQ	STRS	Wed, Dec 4, 2002	8.08	8.10	8.08	8.10
1060	NASDAQ	STRS	Tue, Dec 3, 2002	8.24	8.24	8.24	8.24
1059	NASDAQ	STRS	Wed, Nov 27, 2002	9.20	9.20	8.25	8.25
1058	NASDAQ	STRS	Tue, Nov 26, 2002	8.08	9.43	8.02	9.43
1057	NASDAQ	STRS	Mon, Nov 25, 2002	8.15	8.18	8.13	8.18
1056	NASDAQ	STRS	Fri, Nov 22, 2002	8.18	8.22	8.18	8.21
1055	NASDAQ	STRS	Thu, Nov 21, 2002	8.29	8.40	8.18	8.27
1054	NASDAQ	STRS	Wed, Nov 20, 2002	8.08	8.37	8.08	8.27
1053	NASDAQ	STRS	Tue, Nov 19, 2002	8.05	8.05	8.05	8.05
1052	NASDAQ	STRS	Mon, Nov 18, 2002	8.20	8.20	8.03	8.09
1051	NASDAQ	STRS	Fri, Nov 15, 2002	8.13	8.17	8.12	8.17
1050	NASDAQ	STRS	Thu, Nov 14, 2002	8.12	8.21	8.12	8.12
1049	NASDAQ	STRS	Wed, Nov 13, 2002	8.00	8.07	8.00	8.05
1048	NASDAQ	STRS	Tue, Nov 12, 2002	8.05	8.13	8.05	8.12
1047	NASDAQ	STRS	Fri, Nov 8, 2002	8.01	8.02	8.01	8.01
1046	NASDAQ	STRS	Wed, Nov 6, 2002	7.92	8.02	7.91	8.00
1045	NASDAQ	STRS	Mon, Nov 4, 2002	8.02	8.02	8.02	8.02
1044	NASDAQ	STRS	Fri, Nov 1, 2002	7.95	7.95	7.85	7.85
1043	NASDAQ	STRS	Thu, Oct 31, 2002	8.15	8.15	7.96	7.96
1042	NASDAQ	STRS	Tue, Oct 29, 2002	8.02	8.02	8.01	8.01
1041	NASDAQ	STRS	Mon, Oct 28, 2002	7.96	8.16	7.96	8.00
1040	NASDAQ	STRS	Fri, Oct 25, 2002	7.99	7.99	7.99	7.99
1039	NASDAQ	STRS	Thu, Oct 24, 2002	7.90	7.96	7.90	7.96
1038	NASDAQ	STRS	Tue, Oct 22, 2002	8.02	8.02	7.90	7.96
1037	NASDAQ	STRS	Mon, Oct 21, 2002	7.91	7.96	7.91	7.96
1036	NASDAQ	STRS	Fri, Oct 18, 2002	7.90	7.96	7.90	7.91
1035	NASDAQ	STRS	Wed, Oct 16, 2002	7.92	7.92	7.92	7.92
1034	NASDAQ	STRS	Tue, Oct 15, 2002	7.99	8.00	7.90	7.90
1033	NASDAQ	STRS	Mon, Oct 14, 2002	8.00	8.00	8.00	8.00
1032	NASDAQ	STRS	Fri, Oct 11, 2002	8.00	8.19	8.00	8.00
1031	NASDAQ	STRS	Thu, Oct 10, 2002	8.02	8.02	8.02	8.02
1030	NASDAQ	STRS	Wed, Oct 9, 2002	8.15	8.30	8.00	8.00
1029	NASDAQ	STRS	Tue, Oct 8, 2002	8.22	8.50	8.21	8.21
1028	NASDAQ	STRS	Mon, Oct 7, 2002	8.35	9.00	8.35	9.00
1027	NASDAQ	STRS	Thu, Oct 3, 2002	8.21	9.00	8.21	9.00
1026	NASDAQ	STRS	Wed, Oct 2, 2002	8.25	8.25	8.25	8.25
1025	NASDAQ	STRS	Tue, Oct 1, 2002	8.21	8.21	8.21	8.21
1024	NASDAQ	STRS	Mon, Sep 30, 2002	9.00	9.00	9.00	9.00
1023	NASDAQ	STRS	Thu, Sep 26, 2002	8.21	8.75	8.21	8.75
1022	NASDAQ	STRS	Wed, Sep 25, 2002	8.22	8.22	8.22	8.22
1021	NASDAQ	STRS	Tue, Sep 24, 2002	8.20	8.25	8.20	8.20
1020	NASDAQ	STRS	Mon, Sep 23, 2002	8.56	8.56	8.56	8.56
1019	NASDAQ	STRS	Fri, Sep 20, 2002	8.71	8.71	8.71	8.71
1018	NASDAQ	STRS	Thu, Sep 19, 2002	8.84	8.95	8.84	8.95
1017	NASDAQ	STRS	Wed, Sep 18, 2002	8.31	8.65	8.31	8.65
1016	NASDAQ	STRS	Tue, Sep 17, 2002	8.42	8.78	8.42	8.78
1015	NASDAQ	STRS	Mon, Sep 16, 2002	8.30	8.80	8.30	8.80
1014	NASDAQ	STRS	Thu, Sep 12, 2002	8.22	8.35	8.22	8.25
1013	NASDAQ	STRS	Wed, Sep 11, 2002	8.35	8.35	8.35	8.35
1012	NASDAQ	STRS	Tue, Sep 10, 2002	9.00	9.00	8.45	8.45
1011	NASDAQ	STRS	Fri, Sep 6, 2002	8.75	8.75	8.75	8.75
1010	NASDAQ	STRS	Thu, Sep 5, 2002	8.75	8.75	8.75	8.75
1009	NASDAQ	STRS	Wed, Sep 4, 2002	8.70	8.70	8.50	8.50
1008	NASDAQ	STRS	Tue, Sep 3, 2002	8.70	8.70	8.69	8.70
1007	NASDAQ	STRS	Fri, Aug 30, 2002	8.50	8.65	8.45	8.65
1006	NASDAQ	STRS	Wed, Aug 28, 2002	8.55	8.98	8.55	8.98
1005	NASDAQ	STRS	Tue, Aug 27, 2002	9.10	9.10	9.00	9.00
1004	NASDAQ	STRS	Fri, Aug 23, 2002	8.54	8.54	8.46	8.46
1003	NASDAQ	STRS	Thu, Aug 22, 2002	8.54	8.54	8.54	8.54
1002	NASDAQ	STRS	Wed, Aug 21, 2002	8.56	8.56	8.56	8.56
1001	NASDAQ	STRS	Tue, Aug 20, 2002	9.00	9.00	8.70	8.70
1000	NASDAQ	STRS	Mon, Aug 19, 2002	8.70	8.70	8.70	8.70
999	NASDAQ	STRS	Fri, Aug 16, 2002	8.95	8.95	8.95	8.95
998	NASDAQ	STRS	Thu, Aug 15, 2002	8.80	8.80	8.65	8.65
997	NASDAQ	STRS	Wed, Aug 14, 2002	8.53	8.70	8.53	8.70
996	NASDAQ	STRS	Tue, Aug 13, 2002	8.66	8.66	8.55	8.55
995	NASDAQ	STRS	Mon, Aug 12, 2002	8.70	8.70	8.66	8.66
994	NASDAQ	STRS	Fri, Aug 9, 2002	8.70	8.70	8.65	8.65
993	NASDAQ	STRS	Thu, Aug 8, 2002	8.70	8.70	8.70	8.70
992	NASDAQ	STRS	Wed, Aug 7, 2002	8.56	8.56	8.55	8.55
991	NASDAQ	STRS	Tue, Aug 6, 2002	8.70	8.95	8.58	8.58
990	NASDAQ	STRS	Mon, Aug 5, 2002	8.53	8.85	8.53	8.70
989	NASDAQ	STRS	Fri, Aug 2, 2002	8.53	8.53	8.52	8.52
988	NASDAQ	STRS	Thu, Aug 1, 2002	8.54	8.54	8.53	8.53
987	NASDAQ	STRS	Tue, Jul 30, 2002	8.75	8.75	8.75	8.75
986	NASDAQ	STRS	Mon, Jul 29, 2002	8.83	8.83	8.83	8.83
985	NASDAQ	STRS	Fri, Jul 26, 2002	8.50	8.51	8.50	8.51
984	NASDAQ	STRS	Wed, Jul 24, 2002	8.72	8.84	8.51	8.53
983	NASDAQ	STRS	Tue, Jul 23, 2002	8.80	8.97	8.80	8.80
982	NASDAQ	STRS	Mon, Jul 22, 2002	9.11	9.15	9.11	9.11
981	NASDAQ	STRS	Fri, Jul 19, 2002	9.11	9.20	9.11	9.20
980	NASDAQ	STRS	Wed, Jul 17, 2002	9.11	9.11	9.11	9.11
979	NASDAQ	STRS	Tue, Jul 16, 2002	9.09	9.10	9.09	9.10
978	NASDAQ	STRS	Thu, Jul 11, 2002	8.99	9.15	8.99	8.99
977	NASDAQ	STRS	Wed, Jul 10, 2002	9.34	9.58	9.13	9.13
976	NASDAQ	STRS	Tue, Jul 9, 2002	9.10	9.34	9.10	9.34
975	NASDAQ	STRS	Mon, Jul 8, 2002	9.35	9.35	9.35	9.35
974	NASDAQ	STRS	Wed, Jul 3, 2002	9.11	9.11	9.10	9.10
973	NASDAQ	STRS	Tue, Jul 2, 2002	9.10	9.10	9.10	9.10
972	NASDAQ	STRS	Fri, Jun 28, 2002	9.52	9.52	9.31	9.41
971	NASDAQ	STRS	Thu, Jun 27, 2002	9.13	9.71	9.13	9.71
970	NASDAQ	STRS	Wed, Jun 26, 2002	9.05	9.06	9.05	9.06
969	NASDAQ	STRS	Tue, Jun 25, 2002	8.90	9.02	8.90	9.02
968	NASDAQ	STRS	Mon, Jun 24, 2002	8.87	9.00	8.87	9.00
967	NASDAQ	STRS	Fri, Jun 21, 2002	8.90	9.00	8.90	9.00
966	NASDAQ	STRS	Thu, Jun 20, 2002	9.00	9.12	9.00	9.00
965	NASDAQ	STRS	Wed, Jun 19, 2002	8.90	9.00	8.85	9.00
964	NASDAQ	STRS	Fri, Jun 14, 2002	8.90	8.90	8.90	8.90
963	NASDAQ	STRS	Thu, Jun 13, 2002	8.90	8.90	8.90	8.90
962	NASDAQ	STRS	Mon, Jun 10, 2002	9.10	9.10	8.90	8.90
961	NASDAQ	STRS	Fri, Jun 7, 2002	8.90	9.30	8.90	9.30
960	NASDAQ	STRS	Thu, Jun 6, 2002	8.80	8.80	8.80	8.80
959	NASDAQ	STRS	Wed, Jun 5, 2002	9.00	9.00	9.00	9.00
958	NASDAQ	STRS	Tue, Jun 4, 2002	8.85	8.99	8.75	8.99
957	NASDAQ	STRS	Mon, Jun 3, 2002	8.99	9.00	8.90	8.90
956	NASDAQ	STRS	Fri, May 31, 2002	8.91	8.95	8.91	8.95
955	NASDAQ	STRS	Thu, May 30, 2002	8.80	8.90	8.80	8.90
954	NASDAQ	STRS	Wed, May 29, 2002	8.90	9.05	8.90	8.91
953	NASDAQ	STRS	Tue, May 28, 2002	8.92	8.92	8.90	8.90
952	NASDAQ	STRS	Fri, May 24, 2002	9.20	9.33	8.90	8.90
951	NASDAQ	STRS	Thu, May 23, 2002	9.05	9.05	9.05	9.05
950	NASDAQ	STRS	Wed, May 22, 2002	9.12	9.25	8.91	8.91
949	NASDAQ	STRS	Tue, May 21, 2002	9.00	9.00	8.80	8.90
948	NASDAQ	STRS	Mon, May 20, 2002	9.00	9.00	8.99	9.00
947	NASDAQ	STRS	Fri, May 17, 2002	9.00	9.00	8.81	8.90
946	NASDAQ	STRS	Wed, May 15, 2002	9.00	9.00	8.90	9.00
945	NASDAQ	STRS	Tue, May 14, 2002	9.00	9.00	9.00	9.00
944	NASDAQ	STRS	Mon, May 13, 2002	8.90	8.90	8.90	8.90
943	NASDAQ	STRS	Fri, May 10, 2002	8.97	8.97	7.93	8.90
942	NASDAQ	STRS	Thu, May 9, 2002	8.96	8.96	8.96	8.96
941	NASDAQ	STRS	Wed, May 8, 2002	9.00	9.00	9.00	9.00
940	NASDAQ	STRS	Tue, May 7, 2002	8.96	9.00	8.96	9.00
939	NASDAQ	STRS	Wed, May 1, 2002	8.94	8.95	8.94	8.95
938	NASDAQ	STRS	Tue, Apr 30, 2002	8.95	9.00	8.95	9.00
937	NASDAQ	STRS	Mon, Apr 29, 2002	8.95	8.95	8.95	8.95
936	NASDAQ	STRS	Fri, Apr 26, 2002	9.00	9.00	9.00	9.00
935	NASDAQ	STRS	Thu, Apr 25, 2002	8.95	8.95	8.95	8.95
934	NASDAQ	STRS	Tue, Apr 23, 2002	9.00	9.00	8.95	8.95
933	NASDAQ	STRS	Mon, Apr 22, 2002	8.95	9.05	8.95	9.00
932	NASDAQ	STRS	Thu, Apr 18, 2002	8.90	8.90	8.90	8.90
931	NASDAQ	STRS	Wed, Apr 17, 2002	8.85	8.85	8.85	8.85
930	NASDAQ	STRS	Tue, Apr 16, 2002	9.00	9.30	8.75	9.30
929	NASDAQ	STRS	Mon, Apr 15, 2002	8.85	8.85	8.85	8.85
928	NASDAQ	STRS	Fri, Apr 12, 2002	8.75	8.85	8.45	8.85
927	NASDAQ	STRS	Thu, Apr 11, 2002	8.77	8.85	8.75	8.85
926	NASDAQ	STRS	Tue, Apr 9, 2002	8.89	8.89	8.79	8.79
925	NASDAQ	STRS	Fri, Apr 5, 2002	8.81	8.81	8.81	8.81
924	NASDAQ	STRS	Thu, Apr 4, 2002	8.80	8.85	8.80	8.80
923	NASDAQ	STRS	Wed, Apr 3, 2002	8.81	8.81	8.81	8.81
922	NASDAQ	STRS	Tue, Apr 2, 2002	8.81	8.81	8.81	8.81
921	NASDAQ	STRS	Mon, Apr 1, 2002	8.80	8.80	8.80	8.80
920	NASDAQ	STRS	Thu, Mar 28, 2002	8.95	8.95	7.95	8.13
919	NASDAQ	STRS	Wed, Mar 27, 2002	8.81	8.81	8.81	8.81
918	NASDAQ	STRS	Tue, Mar 26, 2002	8.85	8.85	8.81	8.81
917	NASDAQ	STRS	Mon, Mar 25, 2002	8.48	8.81	8.48	8.81
916	NASDAQ	STRS	Fri, Mar 22, 2002	9.05	9.05	9.05	9.05
915	NASDAQ	STRS	Wed, Mar 20, 2002	9.04	9.05	8.77	8.77
914	NASDAQ	STRS	Tue, Mar 19, 2002	8.77	8.77	8.77	8.77
913	NASDAQ	STRS	Mon, Mar 18, 2002	8.83	9.03	8.83	8.87
912	NASDAQ	STRS	Fri, Mar 15, 2002	8.80	8.84	8.80	8.84
911	NASDAQ	STRS	Thu, Mar 14, 2002	8.75	8.80	8.75	8.80
910	NASDAQ	STRS	Wed, Mar 13, 2002	8.76	8.76	8.76	8.76
909	NASDAQ	STRS	Tue, Mar 12, 2002	8.76	8.76	8.76	8.76
908	NASDAQ	STRS	Mon, Mar 11, 2002	8.75	8.80	8.75	8.80
907	NASDAQ	STRS	Fri, Mar 8, 2002	8.76	8.83	8.76	8.83
906	NASDAQ	STRS	Thu, Mar 7, 2002	8.75	8.75	8.35	8.75
905	NASDAQ	STRS	Wed, Mar 6, 2002	8.75	8.80	8.75	8.75
904	NASDAQ	STRS	Tue, Mar 5, 2002	8.60	8.60	8.60	8.60
903	NASDAQ	STRS	Mon, Mar 4, 2002	8.60	8.90	8.60	8.80
902	NASDAQ	STRS	Fri, Mar 1, 2002	8.60	8.60	8.60	8.60
901	NASDAQ	STRS	Thu, Feb 28, 2002	8.60	8.60	8.60	8.60
900	NASDAQ	STRS	Wed, Feb 27, 2002	8.74	8.75	8.74	8.75
899	NASDAQ	STRS	Tue, Feb 26, 2002	8.80	8.80	8.80	8.80
898	NASDAQ	STRS	Mon, Feb 25, 2002	8.75	8.75	8.75	8.75
897	NASDAQ	STRS	Fri, Feb 22, 2002	8.72	8.72	8.70	8.70
896	NASDAQ	STRS	Thu, Feb 21, 2002	8.94	8.95	8.94	8.95
895	NASDAQ	STRS	Wed, Feb 20, 2002	8.60	8.60	8.60	8.60
894	NASDAQ	STRS	Tue, Feb 19, 2002	8.52	8.52	8.52	8.52
893	NASDAQ	STRS	Wed, Feb 13, 2002	8.75	8.75	8.50	8.50
892	NASDAQ	STRS	Tue, Feb 12, 2002	8.77	9.01	8.77	9.00
891	NASDAQ	STRS	Fri, Feb 8, 2002	8.55	8.90	8.55	8.55
890	NASDAQ	STRS	Thu, Feb 7, 2002	8.60	8.60	8.57	8.57
889	NASDAQ	STRS	Wed, Feb 6, 2002	8.74	9.00	8.74	8.90
888	NASDAQ	STRS	Mon, Feb 4, 2002	8.50	8.50	8.50	8.50
887	NASDAQ	STRS	Fri, Feb 1, 2002	8.40	9.00	8.40	9.00
886	NASDAQ	STRS	Tue, Jan 29, 2002	8.25	8.25	8.21	8.21
885	NASDAQ	STRS	Fri, Jan 25, 2002	8.12	8.12	8.12	8.12
884	NASDAQ	STRS	Thu, Jan 24, 2002	8.30	8.30	8.07	8.07
883	NASDAQ	STRS	Wed, Jan 23, 2002	8.54	8.54	8.54	8.54
882	NASDAQ	STRS	Tue, Jan 22, 2002	8.25	8.55	8.25	8.55
881	NASDAQ	STRS	Fri, Jan 18, 2002	8.25	8.25	8.25	8.25
880	NASDAQ	STRS	Thu, Jan 17, 2002	8.65	8.65	8.25	8.25
879	NASDAQ	STRS	Wed, Jan 16, 2002	8.43	8.49	8.40	8.40
878	NASDAQ	STRS	Tue, Jan 15, 2002	8.43	8.43	8.43	8.43
877	NASDAQ	STRS	Mon, Jan 14, 2002	8.11	9.00	8.11	9.00
876	NASDAQ	STRS	Fri, Jan 11, 2002	8.45	8.45	8.45	8.45
875	NASDAQ	STRS	Thu, Jan 10, 2002	8.36	8.90	8.36	8.90
874	NASDAQ	STRS	Wed, Jan 9, 2002	8.75	8.75	8.40	8.40
873	NASDAQ	STRS	Tue, Jan 8, 2002	8.45	8.45	8.45	8.45
872	NASDAQ	STRS	Mon, Jan 7, 2002	8.45	8.70	8.45	8.70
871	NASDAQ	STRS	Fri, Jan 4, 2002	8.65	8.75	8.45	8.45
870	NASDAQ	STRS	Thu, Jan 3, 2002	8.36	8.65	8.36	8.65
869	NASDAQ	STRS	Wed, Jan 2, 2002	8.45	8.65	8.38	8.38
868	NASDAQ	STRS	Mon, Dec 31, 2001	8.05	8.50	8.05	8.50
867	NASDAQ	STRS	Fri, Dec 28, 2001	8.39	8.70	8.10	8.10
866	NASDAQ	STRS	Thu, Dec 27, 2001	8.06	8.10	8.06	8.10
865	NASDAQ	STRS	Wed, Dec 26, 2001	8.74	8.74	8.05	8.12
864	NASDAQ	STRS	Fri, Dec 21, 2001	8.73	8.74	8.69	8.70
863	NASDAQ	STRS	Thu, Dec 20, 2001	8.06	8.51	8.06	8.51
862	NASDAQ	STRS	Wed, Dec 19, 2001	8.79	8.79	8.07	8.07
861	NASDAQ	STRS	Tue, Dec 18, 2001	8.05	8.05	8.05	8.05
860	NASDAQ	STRS	Mon, Dec 17, 2001	8.20	8.20	8.06	8.07
859	NASDAQ	STRS	Fri, Dec 14, 2001	8.25	8.30	8.11	8.25
858	NASDAQ	STRS	Thu, Dec 13, 2001	8.99	9.00	8.37	8.37
857	NASDAQ	STRS	Wed, Dec 12, 2001	8.95	8.95	8.95	8.95
856	NASDAQ	STRS	Tue, Dec 11, 2001	8.60	8.60	8.60	8.60
855	NASDAQ	STRS	Mon, Dec 10, 2001	8.35	8.35	8.35	8.35
854	NASDAQ	STRS	Fri, Dec 7, 2001	8.45	8.45	8.45	8.45
853	NASDAQ	STRS	Wed, Dec 5, 2001	8.43	9.21	8.43	9.20
852	NASDAQ	STRS	Mon, Dec 3, 2001	9.19	9.19	9.19	9.19
851	NASDAQ	STRS	Fri, Nov 30, 2001	9.05	9.20	9.05	9.20
850	NASDAQ	STRS	Tue, Nov 27, 2001	9.09	9.09	9.09	9.09
849	NASDAQ	STRS	Mon, Nov 26, 2001	8.40	8.40	8.35	8.35
848	NASDAQ	STRS	Tue, Nov 20, 2001	8.40	8.99	8.40	8.99
847	NASDAQ	STRS	Mon, Nov 19, 2001	8.35	8.35	8.35	8.35
846	NASDAQ	STRS	Thu, Nov 15, 2001	8.40	8.40	8.40	8.40
845	NASDAQ	STRS	Wed, Nov 14, 2001	8.26	8.50	8.26	8.40
844	NASDAQ	STRS	Tue, Nov 13, 2001	8.50	8.50	8.50	8.50
843	NASDAQ	STRS	Mon, Nov 12, 2001	8.50	9.20	8.50	9.20
842	NASDAQ	STRS	Thu, Nov 8, 2001	8.60	8.60	8.60	8.60
841	NASDAQ	STRS	Wed, Nov 7, 2001	8.60	8.60	8.60	8.60
840	NASDAQ	STRS	Tue, Nov 6, 2001	9.20	9.20	8.65	8.90
839	NASDAQ	STRS	Mon, Nov 5, 2001	8.65	8.70	8.65	8.70
838	NASDAQ	STRS	Fri, Nov 2, 2001	8.70	8.70	8.70	8.70
837	NASDAQ	STRS	Thu, Nov 1, 2001	9.19	9.20	8.83	9.19
836	NASDAQ	STRS	Wed, Oct 31, 2001	9.04	9.20	8.80	9.20
835	NASDAQ	STRS	Tue, Oct 30, 2001	8.80	8.80	8.73	8.73
834	NASDAQ	STRS	Mon, Oct 29, 2001	8.74	8.74	8.73	8.74
833	NASDAQ	STRS	Fri, Oct 26, 2001	8.75	8.75	8.73	8.73
832	NASDAQ	STRS	Thu, Oct 25, 2001	8.70	9.25	8.70	8.70
831	NASDAQ	STRS	Wed, Oct 24, 2001	8.73	8.73	8.73	8.73
830	NASDAQ	STRS	Tue, Oct 23, 2001	9.45	9.45	8.73	8.73
829	NASDAQ	STRS	Mon, Oct 22, 2001	8.73	8.73	8.73	8.73
828	NASDAQ	STRS	Fri, Oct 19, 2001	8.73	8.73	8.73	8.73
827	NASDAQ	STRS	Thu, Oct 18, 2001	9.50	9.50	9.50	9.50
826	NASDAQ	STRS	Wed, Oct 17, 2001	9.25	9.25	9.25	9.25
825	NASDAQ	STRS	Tue, Oct 16, 2001	8.71	9.50	8.70	9.50
824	NASDAQ	STRS	Mon, Oct 15, 2001	9.10	9.10	8.70	8.70
823	NASDAQ	STRS	Fri, Oct 12, 2001	8.70	8.70	8.70	8.70
822	NASDAQ	STRS	Thu, Oct 11, 2001	9.50	9.50	9.50	9.50
821	NASDAQ	STRS	Wed, Oct 10, 2001	9.83	9.88	8.80	8.80
820	NASDAQ	STRS	Tue, Oct 9, 2001	8.80	8.81	8.80	8.80
819	NASDAQ	STRS	Mon, Oct 8, 2001	8.75	9.63	8.75	8.90
818	NASDAQ	STRS	Fri, Oct 5, 2001	9.03	9.03	8.85	8.85
817	NASDAQ	STRS	Thu, Oct 4, 2001	8.85	9.10	8.85	8.85
816	NASDAQ	STRS	Wed, Oct 3, 2001	8.85	8.85	8.85	8.85
815	NASDAQ	STRS	Tue, Oct 2, 2001	9.25	9.25	8.90	8.90
814	NASDAQ	STRS	Mon, Oct 1, 2001	9.55	9.55	8.90	8.90
813	NASDAQ	STRS	Fri, Sep 28, 2001	9.00	9.00	9.00	9.00
812	NASDAQ	STRS	Thu, Sep 27, 2001	9.00	9.00	9.00	9.00
811	NASDAQ	STRS	Wed, Sep 26, 2001	9.10	9.10	9.00	9.00
810	NASDAQ	STRS	Tue, Sep 25, 2001	9.10	9.25	9.10	9.10
809	NASDAQ	STRS	Mon, Sep 24, 2001	9.10	9.10	9.10	9.10
808	NASDAQ	STRS	Fri, Sep 21, 2001	9.30	9.39	9.10	9.39
807	NASDAQ	STRS	Thu, Sep 20, 2001	9.20	9.30	9.20	9.20
806	NASDAQ	STRS	Wed, Sep 19, 2001	9.30	9.30	9.30	9.30
805	NASDAQ	STRS	Tue, Sep 18, 2001	9.40	9.50	9.40	9.40
804	NASDAQ	STRS	Mon, Sep 17, 2001	9.50	9.50	9.50	9.50
803	NASDAQ	STRS	Fri, Sep 7, 2001	9.70	9.70	9.70	9.70
802	NASDAQ	STRS	Thu, Sep 6, 2001	9.80	9.80	9.80	9.80
801	NASDAQ	STRS	Wed, Sep 5, 2001	9.80	9.80	9.80	9.80
800	NASDAQ	STRS	Fri, Aug 31, 2001	9.84	9.90	9.84	9.90
799	NASDAQ	STRS	Thu, Aug 30, 2001	9.90	9.95	9.90	9.90
798	NASDAQ	STRS	Wed, Aug 29, 2001	9.91	9.91	9.84	9.84
797	NASDAQ	STRS	Mon, Aug 27, 2001	10.05	10.05	9.90	9.90
796	NASDAQ	STRS	Fri, Aug 24, 2001	9.95	9.95	9.95	9.95
795	NASDAQ	STRS	Wed, Aug 22, 2001	9.95	9.95	9.95	9.95
794	NASDAQ	STRS	Tue, Aug 21, 2001	10.00	10.25	10.00	10.25
793	NASDAQ	STRS	Mon, Aug 20, 2001	10.20	10.20	10.00	10.00
792	NASDAQ	STRS	Fri, Aug 17, 2001	10.22	10.50	10.20	10.50
791	NASDAQ	STRS	Thu, Aug 16, 2001	9.95	9.95	9.95	9.95
790	NASDAQ	STRS	Wed, Aug 15, 2001	10.00	10.00	9.95	9.95
789	NASDAQ	STRS	Tue, Aug 14, 2001	9.95	9.95	9.95	9.95
788	NASDAQ	STRS	Mon, Aug 13, 2001	9.95	9.95	9.95	9.95
787	NASDAQ	STRS	Tue, Aug 7, 2001	9.96	9.96	9.96	9.96
786	NASDAQ	STRS	Mon, Aug 6, 2001	10.30	10.42	9.96	9.96
785	NASDAQ	STRS	Fri, Aug 3, 2001	10.17	10.17	9.96	9.96
784	NASDAQ	STRS	Wed, Aug 1, 2001	9.95	9.95	9.95	9.95
783	NASDAQ	STRS	Tue, Jul 31, 2001	9.95	9.95	9.95	9.95
782	NASDAQ	STRS	Mon, Jul 30, 2001	10.20	10.20	9.95	9.95
781	NASDAQ	STRS	Thu, Jul 26, 2001	10.40	10.40	10.40	10.40
780	NASDAQ	STRS	Wed, Jul 25, 2001	9.95	10.00	9.95	10.00
779	NASDAQ	STRS	Tue, Jul 24, 2001	10.00	10.05	10.00	10.05
778	NASDAQ	STRS	Mon, Jul 23, 2001	9.95	10.35	9.90	10.35
777	NASDAQ	STRS	Thu, Jul 19, 2001	10.10	10.40	10.10	10.40
776	NASDAQ	STRS	Wed, Jul 18, 2001	10.10	10.10	10.10	10.10
775	NASDAQ	STRS	Tue, Jul 17, 2001	10.10	10.10	10.10	10.10
774	NASDAQ	STRS	Thu, Jul 12, 2001	10.55	11.20	9.90	9.98
773	NASDAQ	STRS	Tue, Jul 10, 2001	10.80	10.80	10.80	10.80
772	NASDAQ	STRS	Mon, Jul 9, 2001	10.55	11.50	10.55	11.00
771	NASDAQ	STRS	Thu, Jul 5, 2001	11.10	11.10	11.10	11.10
770	NASDAQ	STRS	Fri, Jun 29, 2001	11.00	11.00	11.00	11.00
769	NASDAQ	STRS	Thu, Jun 28, 2001	11.00	11.00	11.00	11.00
768	NASDAQ	STRS	Wed, Jun 27, 2001	10.50	11.05	10.50	11.05
767	NASDAQ	STRS	Tue, Jun 26, 2001	10.50	11.00	10.50	10.90
766	NASDAQ	STRS	Mon, Jun 25, 2001	10.00	11.50	10.00	10.51
765	NASDAQ	STRS	Fri, Jun 22, 2001	10.60	10.60	9.50	10.01
764	NASDAQ	STRS	Thu, Jun 21, 2001	10.55	10.70	10.55	10.60
763	NASDAQ	STRS	Wed, Jun 20, 2001	10.60	10.70	10.55	10.70
762	NASDAQ	STRS	Tue, Jun 19, 2001	10.70	10.70	10.60	10.60
761	NASDAQ	STRS	Mon, Jun 18, 2001	11.00	11.00	10.90	10.90
760	NASDAQ	STRS	Fri, Jun 15, 2001	11.22	11.22	11.22	11.22
759	NASDAQ	STRS	Thu, Jun 14, 2001	11.00	11.23	11.00	11.20
758	NASDAQ	STRS	Wed, Jun 13, 2001	11.00	11.00	11.00	11.00
757	NASDAQ	STRS	Tue, Jun 12, 2001	11.01	11.01	11.00	11.00
756	NASDAQ	STRS	Fri, Jun 8, 2001	11.00	11.70	11.00	11.30
755	NASDAQ	STRS	Wed, Jun 6, 2001	11.50	11.86	11.00	11.86
754	NASDAQ	STRS	Tue, Jun 5, 2001	11.66	11.71	11.66	11.71
753	NASDAQ	STRS	Mon, Jun 4, 2001	11.10	11.10	11.00	11.00
752	NASDAQ	STRS	Fri, Jun 1, 2001	11.95	11.95	11.00	11.50
751	NASDAQ	STRS	Thu, May 31, 2001	11.30	11.30	11.00	11.00
750	NASDAQ	STRS	Wed, May 30, 2001	12.99	12.99	11.02	11.30
749	NASDAQ	STRS	Tue, May 29, 2001	6.50	12.50	6.50	10.51
748	NASDAQ	STRS	Fri, May 25, 2001	11.62	11.62	11.62	11.62
747	NASDAQ	STRS	Thu, May 24, 2001	11.68	11.80	11.68	11.70
746	NASDAQ	STRS	Wed, May 23, 2001	11.50	11.68	11.20	11.68
745	NASDAQ	STRS	Tue, May 22, 2001	11.30	11.30	11.30	11.30
744	NASDAQ	STRS	Mon, May 21, 2001	11.50	11.50	11.30	11.50
743	NASDAQ	STRS	Fri, May 18, 2001	11.20	11.50	11.20	11.40
742	NASDAQ	STRS	Thu, May 17, 2001	11.20	11.20	11.20	11.20
741	NASDAQ	STRS	Wed, May 16, 2001	11.30	11.50	11.20	11.50
740	NASDAQ	STRS	Tue, May 15, 2001	11.40	11.50	11.22	11.50
739	NASDAQ	STRS	Mon, May 14, 2001	10.90	11.20	10.90	11.00
738	NASDAQ	STRS	Fri, May 11, 2001	10.90	10.90	10.90	10.90
737	NASDAQ	STRS	Thu, May 10, 2001	10.90	11.00	10.90	10.92
736	NASDAQ	STRS	Wed, May 9, 2001	10.80	10.80	10.80	10.80
735	NASDAQ	STRS	Tue, May 8, 2001	10.80	10.80	10.80	10.80
734	NASDAQ	STRS	Mon, May 7, 2001	10.90	10.90	10.90	10.90
733	NASDAQ	STRS	Fri, May 4, 2001	11.50	11.50	10.90	10.90
732	NASDAQ	STRS	Thu, May 3, 2001	11.26	11.26	10.90	10.90
731	NASDAQ	STRS	Wed, May 2, 2001	11.18	11.40	11.00	11.30
730	NASDAQ	STRS	Tue, May 1, 2001	11.36	11.36	10.90	10.90
729	NASDAQ	STRS	Mon, Apr 30, 2001	11.50	11.60	11.36	11.36
728	NASDAQ	STRS	Thu, Apr 26, 2001	11.10	11.24	11.10	11.10
727	NASDAQ	STRS	Wed, Apr 25, 2001	10.98	11.34	10.98	10.98
726	NASDAQ	STRS	Tue, Apr 24, 2001	11.10	11.34	11.00	11.34
725	NASDAQ	STRS	Mon, Apr 23, 2001	11.10	11.20	11.10	11.10
724	NASDAQ	STRS	Fri, Apr 20, 2001	11.10	11.20	11.02	11.02
723	NASDAQ	STRS	Thu, Apr 19, 2001	11.30	11.30	11.20	11.20
722	NASDAQ	STRS	Wed, Apr 18, 2001	12.08	12.08	11.50	11.50
721	NASDAQ	STRS	Tue, Apr 17, 2001	11.22	11.30	11.20	11.20
720	NASDAQ	STRS	Mon, Apr 16, 2001	11.48	11.48	11.20	11.20
719	NASDAQ	STRS	Thu, Apr 12, 2001	11.22	11.48	11.20	11.48
718	NASDAQ	STRS	Wed, Apr 11, 2001	11.40	11.40	11.10	11.10
717	NASDAQ	STRS	Tue, Apr 10, 2001	11.40	11.40	11.40	11.40
716	NASDAQ	STRS	Mon, Apr 9, 2001	11.28	11.50	11.28	11.50
715	NASDAQ	STRS	Fri, Apr 6, 2001	11.50	11.50	11.50	11.50
714	NASDAQ	STRS	Thu, Apr 5, 2001	11.13	11.13	11.13	11.13
713	NASDAQ	STRS	Wed, Apr 4, 2001	11.00	11.50	11.00	11.06
712	NASDAQ	STRS	Tue, Apr 3, 2001	11.25	11.25	11.25	11.25
711	NASDAQ	STRS	Mon, Apr 2, 2001	14.00	14.00	11.25	11.88
710	NASDAQ	STRS	Fri, Mar 30, 2001	11.75	14.75	11.75	14.50
709	NASDAQ	STRS	Thu, Mar 29, 2001	10.75	11.81	10.75	11.81
708	NASDAQ	STRS	Wed, Mar 28, 2001	10.25	10.88	10.25	10.75
707	NASDAQ	STRS	Tue, Mar 27, 2001	10.25	10.75	10.25	10.75
706	NASDAQ	STRS	Mon, Mar 26, 2001	10.25	10.25	10.25	10.25
705	NASDAQ	STRS	Fri, Mar 23, 2001	10.25	11.00	10.25	10.25
704	NASDAQ	STRS	Thu, Mar 22, 2001	10.50	10.50	10.50	10.50
703	NASDAQ	STRS	Wed, Mar 21, 2001	10.75	10.75	10.25	10.25
702	NASDAQ	STRS	Tue, Mar 20, 2001	10.63	10.63	10.25	10.50
701	NASDAQ	STRS	Mon, Mar 19, 2001	11.00	11.00	10.63	10.63
700	NASDAQ	STRS	Fri, Mar 16, 2001	10.63	10.63	10.63	10.63
699	NASDAQ	STRS	Thu, Mar 15, 2001	11.00	11.00	10.63	10.63
698	NASDAQ	STRS	Wed, Mar 14, 2001	10.63	10.63	10.63	10.63
697	NASDAQ	STRS	Tue, Mar 13, 2001	10.63	11.00	10.63	11.00
696	NASDAQ	STRS	Mon, Mar 12, 2001	10.75	10.75	10.63	10.63
695	NASDAQ	STRS	Fri, Mar 9, 2001	10.63	10.63	10.63	10.63
694	NASDAQ	STRS	Thu, Mar 8, 2001	10.63	10.75	10.63	10.75
693	NASDAQ	STRS	Wed, Mar 7, 2001	11.25	11.25	10.50	10.75
692	NASDAQ	STRS	Tue, Mar 6, 2001	11.25	11.50	11.25	11.50
691	NASDAQ	STRS	Mon, Mar 5, 2001	11.25	11.25	11.25	11.25
690	NASDAQ	STRS	Fri, Mar 2, 2001	11.25	11.50	11.25	11.25
689	NASDAQ	STRS	Thu, Mar 1, 2001	11.25	11.50	11.25	11.25
688	NASDAQ	STRS	Wed, Feb 28, 2001	11.38	11.38	11.13	11.38
687	NASDAQ	STRS	Tue, Feb 27, 2001	11.38	11.38	11.38	11.38
686	NASDAQ	STRS	Mon, Feb 26, 2001	11.50	11.50	11.38	11.50
685	NASDAQ	STRS	Thu, Feb 22, 2001	11.50	11.50	11.50	11.50
684	NASDAQ	STRS	Wed, Feb 21, 2001	11.38	11.38	11.38	11.38
683	NASDAQ	STRS	Tue, Feb 20, 2001	11.50	11.75	11.38	11.50
682	NASDAQ	STRS	Fri, Feb 16, 2001	11.88	11.88	11.75	11.75
681	NASDAQ	STRS	Thu, Feb 15, 2001	11.88	11.88	11.75	11.88
680	NASDAQ	STRS	Wed, Feb 14, 2001	11.88	11.88	11.88	11.88
679	NASDAQ	STRS	Tue, Feb 13, 2001	11.94	11.94	11.88	11.88
678	NASDAQ	STRS	Mon, Feb 12, 2001	11.97	12.00	11.88	11.88
677	NASDAQ	STRS	Fri, Feb 9, 2001	12.00	12.50	11.25	12.00
676	NASDAQ	STRS	Thu, Feb 8, 2001	11.13	11.13	11.13	11.13
675	NASDAQ	STRS	Wed, Feb 7, 2001	11.00	11.63	11.00	11.63
674	NASDAQ	STRS	Tue, Feb 6, 2001	11.25	11.25	11.25	11.25
673	NASDAQ	STRS	Mon, Feb 5, 2001	11.25	11.63	11.25	11.63
672	NASDAQ	STRS	Fri, Feb 2, 2001	11.25	11.38	11.25	11.25
671	NASDAQ	STRS	Thu, Feb 1, 2001	11.38	11.63	11.25	11.25
670	NASDAQ	STRS	Wed, Jan 31, 2001	11.50	11.88	11.25	11.25
669	NASDAQ	STRS	Tue, Jan 30, 2001	11.50	11.75	11.50	11.50
668	NASDAQ	STRS	Mon, Jan 29, 2001	11.28	11.50	10.88	11.00
667	NASDAQ	STRS	Fri, Jan 26, 2001	12.25	12.25	11.75	11.75
666	NASDAQ	STRS	Thu, Jan 25, 2001	12.13	12.50	12.13	12.25
665	NASDAQ	STRS	Wed, Jan 24, 2001	12.25	12.50	12.25	12.25
664	NASDAQ	STRS	Tue, Jan 23, 2001	12.25	12.50	11.50	12.25
663	NASDAQ	STRS	Mon, Jan 22, 2001	12.50	12.50	12.25	12.25
662	NASDAQ	STRS	Fri, Jan 19, 2001	12.13	12.50	12.13	12.50
661	NASDAQ	STRS	Thu, Jan 18, 2001	12.00	13.00	11.75	12.50
660	NASDAQ	STRS	Wed, Jan 17, 2001	11.50	12.25	11.00	12.13
659	NASDAQ	STRS	Tue, Jan 16, 2001	11.03	11.38	11.00	11.13
658	NASDAQ	STRS	Fri, Jan 12, 2001	11.88	11.88	11.00	11.00
657	NASDAQ	STRS	Thu, Jan 11, 2001	11.75	12.00	11.25	12.00
656	NASDAQ	STRS	Wed, Jan 10, 2001	11.00	11.75	11.00	11.00
655	NASDAQ	STRS	Tue, Jan 9, 2001	11.50	11.75	11.13	11.75
654	NASDAQ	STRS	Mon, Jan 8, 2001	11.47	11.75	10.63	11.63
653	NASDAQ	STRS	Fri, Jan 5, 2001	10.97	11.50	10.63	11.50
652	NASDAQ	STRS	Thu, Jan 4, 2001	10.00	10.75	10.00	10.50
651	NASDAQ	STRS	Wed, Jan 3, 2001	10.00	10.25	10.00	10.25
650	NASDAQ	STRS	Tue, Jan 2, 2001	10.00	10.06	10.00	10.00
649	NASDAQ	STRS	Fri, Dec 29, 2000	10.00	10.00	10.00	10.00
648	NASDAQ	STRS	Thu, Dec 28, 2000	9.25	10.06	9.25	10.06
647	NASDAQ	STRS	Wed, Dec 27, 2000	9.25	9.75	9.25	9.75
646	NASDAQ	STRS	Tue, Dec 26, 2000	9.13	9.75	9.13	9.75
645	NASDAQ	STRS	Fri, Dec 22, 2000	9.00	9.63	9.00	9.38
644	NASDAQ	STRS	Thu, Dec 21, 2000	9.63	9.63	9.25	9.50
643	NASDAQ	STRS	Wed, Dec 20, 2000	10.00	10.00	9.63	9.63
642	NASDAQ	STRS	Tue, Dec 19, 2000	9.75	10.00	9.50	10.00
641	NASDAQ	STRS	Mon, Dec 18, 2000	9.25	9.75	9.25	9.38
640	NASDAQ	STRS	Fri, Dec 15, 2000	9.72	9.72	9.25	9.25
639	NASDAQ	STRS	Thu, Dec 14, 2000	9.50	10.00	9.50	10.00
638	NASDAQ	STRS	Wed, Dec 13, 2000	9.38	9.63	9.38	9.50
637	NASDAQ	STRS	Tue, Dec 12, 2000	9.00	10.00	9.00	10.00
636	NASDAQ	STRS	Mon, Dec 11, 2000	9.00	9.00	9.00	9.00
635	NASDAQ	STRS	Fri, Dec 8, 2000	9.25	9.25	9.25	9.25
634	NASDAQ	STRS	Thu, Dec 7, 2000	9.50	9.75	9.25	9.50
633	NASDAQ	STRS	Wed, Dec 6, 2000	9.00	9.50	9.00	9.25
632	NASDAQ	STRS	Tue, Dec 5, 2000	8.75	9.50	8.75	9.50
631	NASDAQ	STRS	Mon, Dec 4, 2000	8.75	9.00	8.75	9.00
630	NASDAQ	STRS	Fri, Dec 1, 2000	9.50	9.50	8.75	8.75
629	NASDAQ	STRS	Thu, Nov 30, 2000	9.50	9.50	9.38	9.50
628	NASDAQ	STRS	Wed, Nov 29, 2000	9.13	9.25	9.13	9.25
627	NASDAQ	STRS	Tue, Nov 28, 2000	9.13	9.50	9.13	9.25
626	NASDAQ	STRS	Mon, Nov 27, 2000	9.38	9.50	9.00	9.13
625	NASDAQ	STRS	Fri, Nov 24, 2000	8.50	8.50	8.50	8.50
624	NASDAQ	STRS	Wed, Nov 22, 2000	8.50	8.50	8.50	8.50
623	NASDAQ	STRS	Tue, Nov 21, 2000	8.25	8.88	8.25	8.88
622	NASDAQ	STRS	Mon, Nov 20, 2000	9.00	9.00	8.00	8.25
621	NASDAQ	STRS	Fri, Nov 17, 2000	9.00	9.00	9.00	9.00
620	NASDAQ	STRS	Thu, Nov 16, 2000	9.00	9.00	9.00	9.00
619	NASDAQ	STRS	Wed, Nov 15, 2000	9.00	9.38	9.00	9.00
618	NASDAQ	STRS	Tue, Nov 14, 2000	9.00	9.50	9.00	9.50
617	NASDAQ	STRS	Mon, Nov 13, 2000	9.00	9.00	9.00	9.00
616	NASDAQ	STRS	Fri, Nov 10, 2000	9.00	9.00	9.00	9.00
615	NASDAQ	STRS	Wed, Nov 8, 2000	9.00	9.00	9.00	9.00
614	NASDAQ	STRS	Tue, Nov 7, 2000	9.13	9.25	8.75	9.25
613	NASDAQ	STRS	Mon, Nov 6, 2000	9.38	9.50	9.25	9.50
612	NASDAQ	STRS	Fri, Nov 3, 2000	9.13	9.38	9.13	9.38
611	NASDAQ	STRS	Thu, Nov 2, 2000	9.00	9.00	9.00	9.00
610	NASDAQ	STRS	Wed, Nov 1, 2000	9.25	9.25	9.00	9.00
609	NASDAQ	STRS	Tue, Oct 31, 2000	9.00	9.00	9.00	9.00
608	NASDAQ	STRS	Mon, Oct 30, 2000	9.03	9.25	9.00	9.00
607	NASDAQ	STRS	Fri, Oct 27, 2000	9.00	9.00	9.00	9.00
606	NASDAQ	STRS	Wed, Oct 25, 2000	9.00	9.00	9.00	9.00
605	NASDAQ	STRS	Tue, Oct 24, 2000	9.00	9.00	9.00	9.00
604	NASDAQ	STRS	Mon, Oct 23, 2000	9.00	9.00	9.00	9.00
603	NASDAQ	STRS	Fri, Oct 20, 2000	9.25	9.25	9.00	9.00
602	NASDAQ	STRS	Thu, Oct 19, 2000	9.00	9.00	9.00	9.00
601	NASDAQ	STRS	Wed, Oct 18, 2000	9.00	9.00	9.00	9.00
600	NASDAQ	STRS	Mon, Oct 16, 2000	9.50	9.50	9.00	9.00
599	NASDAQ	STRS	Fri, Oct 13, 2000	9.00	9.88	9.00	9.88
598	NASDAQ	STRS	Wed, Oct 11, 2000	9.00	9.00	9.00	9.00
597	NASDAQ	STRS	Mon, Oct 9, 2000	9.00	9.00	9.00	9.00
596	NASDAQ	STRS	Fri, Oct 6, 2000	9.00	9.00	9.00	9.00
595	NASDAQ	STRS	Thu, Oct 5, 2000	9.00	9.25	9.00	9.25
594	NASDAQ	STRS	Wed, Oct 4, 2000	9.00	9.13	9.00	9.13
593	NASDAQ	STRS	Tue, Oct 3, 2000	9.00	9.00	9.00	9.00
592	NASDAQ	STRS	Fri, Sep 29, 2000	9.00	9.25	9.00	9.00
591	NASDAQ	STRS	Thu, Sep 28, 2000	9.13	9.13	9.06	9.06
590	NASDAQ	STRS	Tue, Sep 26, 2000	9.13	9.50	8.88	9.50
589	NASDAQ	STRS	Mon, Sep 25, 2000	9.13	9.25	9.13	9.13
588	NASDAQ	STRS	Fri, Sep 22, 2000	8.88	9.00	8.88	9.00
587	NASDAQ	STRS	Thu, Sep 21, 2000	9.00	9.00	9.00	9.00
586	NASDAQ	STRS	Wed, Sep 20, 2000	9.13	9.13	9.00	9.13
585	NASDAQ	STRS	Tue, Sep 19, 2000	9.13	9.13	9.13	9.13
584	NASDAQ	STRS	Mon, Sep 18, 2000	9.00	9.25	9.00	9.19
583	NASDAQ	STRS	Fri, Sep 15, 2000	9.13	9.13	9.00	9.00
582	NASDAQ	STRS	Thu, Sep 14, 2000	9.88	9.88	9.25	9.25
581	NASDAQ	STRS	Wed, Sep 13, 2000	9.00	9.75	8.88	9.75
580	NASDAQ	STRS	Tue, Sep 12, 2000	9.00	9.00	9.00	9.00
579	NASDAQ	STRS	Mon, Sep 11, 2000	9.13	9.13	9.13	9.13
578	NASDAQ	STRS	Fri, Sep 8, 2000	9.38	9.38	9.13	9.38
577	NASDAQ	STRS	Thu, Sep 7, 2000	9.13	9.13	9.13	9.13
576	NASDAQ	STRS	Wed, Sep 6, 2000	9.25	9.25	8.75	9.13
575	NASDAQ	STRS	Tue, Sep 5, 2000	9.25	9.25	9.25	9.25
574	NASDAQ	STRS	Fri, Sep 1, 2000	9.38	9.38	9.38	9.38
573	NASDAQ	STRS	Thu, Aug 31, 2000	9.25	9.31	9.25	9.31
572	NASDAQ	STRS	Wed, Aug 30, 2000	10.00	10.00	9.38	9.38
571	NASDAQ	STRS	Tue, Aug 29, 2000	9.50	9.50	9.25	9.50
570	NASDAQ	STRS	Mon, Aug 28, 2000	9.50	10.00	9.25	10.00
569	NASDAQ	STRS	Fri, Aug 25, 2000	9.50	9.50	9.50	9.50
568	NASDAQ	STRS	Thu, Aug 24, 2000	9.25	9.31	9.25	9.25
567	NASDAQ	STRS	Wed, Aug 23, 2000	9.25	9.25	9.25	9.25
566	NASDAQ	STRS	Tue, Aug 22, 2000	9.00	9.25	9.00	9.25
565	NASDAQ	STRS	Mon, Aug 21, 2000	9.50	9.50	8.75	8.75
564	NASDAQ	STRS	Fri, Aug 18, 2000	9.25	9.50	9.25	9.50
563	NASDAQ	STRS	Thu, Aug 17, 2000	9.25	9.25	9.00	9.25
562	NASDAQ	STRS	Wed, Aug 16, 2000	9.00	9.25	8.75	9.13
561	NASDAQ	STRS	Tue, Aug 15, 2000	8.75	9.50	8.75	9.25
560	NASDAQ	STRS	Mon, Aug 14, 2000	9.38	9.38	9.00	9.00
559	NASDAQ	STRS	Fri, Aug 11, 2000	9.00	9.00	9.00	9.00
558	NASDAQ	STRS	Thu, Aug 10, 2000	9.00	9.25	8.50	9.25
557	NASDAQ	STRS	Wed, Aug 9, 2000	9.00	9.00	9.00	9.00
556	NASDAQ	STRS	Tue, Aug 8, 2000	9.00	9.13	9.00	9.00
555	NASDAQ	STRS	Mon, Aug 7, 2000	9.13	9.13	8.63	9.00
554	NASDAQ	STRS	Fri, Aug 4, 2000	9.00	9.13	9.00	9.13
553	NASDAQ	STRS	Wed, Aug 2, 2000	8.63	9.13	8.63	9.13
552	NASDAQ	STRS	Tue, Aug 1, 2000	8.63	8.63	8.63	8.63
551	NASDAQ	STRS	Mon, Jul 31, 2000	8.63	8.81	8.63	8.81
550	NASDAQ	STRS	Fri, Jul 28, 2000	8.75	8.75	8.63	8.63
549	NASDAQ	STRS	Wed, Jul 26, 2000	8.63	8.63	8.50	8.63
548	NASDAQ	STRS	Tue, Jul 25, 2000	8.63	8.66	8.63	8.63
547	NASDAQ	STRS	Mon, Jul 24, 2000	8.63	8.75	8.63	8.69
546	NASDAQ	STRS	Fri, Jul 21, 2000	8.63	8.63	8.63	8.63
545	NASDAQ	STRS	Thu, Jul 20, 2000	8.25	8.75	8.25	8.75
544	NASDAQ	STRS	Wed, Jul 19, 2000	8.69	8.69	8.38	8.38
543	NASDAQ	STRS	Tue, Jul 18, 2000	8.25	8.75	8.25	8.69
542	NASDAQ	STRS	Mon, Jul 17, 2000	8.50	8.50	8.25	8.50
541	NASDAQ	STRS	Fri, Jul 14, 2000	8.75	8.75	8.75	8.75
540	NASDAQ	STRS	Thu, Jul 13, 2000	8.50	8.50	8.50	8.50
539	NASDAQ	STRS	Wed, Jul 12, 2000	8.50	8.81	8.50	8.81
538	NASDAQ	STRS	Tue, Jul 11, 2000	8.75	9.50	8.75	8.88
537	NASDAQ	STRS	Mon, Jul 10, 2000	8.50	9.75	8.50	9.75
536	NASDAQ	STRS	Fri, Jul 7, 2000	8.75	8.75	8.75	8.75
535	NASDAQ	STRS	Thu, Jul 6, 2000	8.50	8.63	8.50	8.63
534	NASDAQ	STRS	Wed, Jul 5, 2000	8.75	8.75	8.75	8.75
533	NASDAQ	STRS	Mon, Jul 3, 2000	8.50	9.00	8.50	8.50
532	NASDAQ	STRS	Fri, Jun 30, 2000	8.75	8.75	8.50	8.50
531	NASDAQ	STRS	Thu, Jun 29, 2000	8.75	9.00	8.75	9.00
530	NASDAQ	STRS	Wed, Jun 28, 2000	8.75	8.88	8.75	8.75
529	NASDAQ	STRS	Tue, Jun 27, 2000	8.88	8.88	8.75	8.75
528	NASDAQ	STRS	Mon, Jun 26, 2000	8.75	8.88	8.75	8.88
527	NASDAQ	STRS	Fri, Jun 23, 2000	8.75	8.88	8.75	8.88
526	NASDAQ	STRS	Thu, Jun 22, 2000	9.13	9.13	8.75	8.88
525	NASDAQ	STRS	Wed, Jun 21, 2000	9.00	9.00	9.00	9.00
524	NASDAQ	STRS	Tue, Jun 20, 2000	9.50	9.50	9.00	9.00
523	NASDAQ	STRS	Mon, Jun 19, 2000	9.00	9.38	9.00	9.38
522	NASDAQ	STRS	Fri, Jun 16, 2000	9.00	9.00	9.00	9.00
521	NASDAQ	STRS	Thu, Jun 15, 2000	9.00	9.38	8.75	9.28
520	NASDAQ	STRS	Wed, Jun 14, 2000	9.69	9.69	9.25	9.38
519	NASDAQ	STRS	Mon, Jun 12, 2000	9.38	9.44	9.38	9.44
518	NASDAQ	STRS	Fri, Jun 9, 2000	9.50	9.75	9.38	9.75
517	NASDAQ	STRS	Thu, Jun 8, 2000	9.00	9.00	9.00	9.00
516	NASDAQ	STRS	Wed, Jun 7, 2000	9.25	9.25	9.00	9.13
515	NASDAQ	STRS	Tue, Jun 6, 2000	8.94	9.25	8.94	9.00
514	NASDAQ	STRS	Mon, Jun 5, 2000	8.94	9.25	8.94	9.25
513	NASDAQ	STRS	Fri, Jun 2, 2000	9.00	9.00	9.00	9.00
512	NASDAQ	STRS	Thu, Jun 1, 2000	8.75	9.13	8.75	9.00
511	NASDAQ	STRS	Wed, May 31, 2000	9.00	9.00	8.88	9.00
510	NASDAQ	STRS	Tue, May 30, 2000	9.00	9.13	9.00	9.13
509	NASDAQ	STRS	Fri, May 26, 2000	9.00	9.00	9.00	9.00
508	NASDAQ	STRS	Thu, May 25, 2000	9.00	9.00	9.00	9.00
507	NASDAQ	STRS	Wed, May 24, 2000	9.00	9.00	9.00	9.00
506	NASDAQ	STRS	Tue, May 23, 2000	9.00	9.00	9.00	9.00
505	NASDAQ	STRS	Mon, May 22, 2000	9.00	9.13	9.00	9.00
504	NASDAQ	STRS	Fri, May 19, 2000	9.00	9.00	9.00	9.00
503	NASDAQ	STRS	Thu, May 18, 2000	8.25	10.25	8.25	10.25
502	NASDAQ	STRS	Wed, May 17, 2000	8.13	9.06	8.13	9.06
501	NASDAQ	STRS	Tue, May 16, 2000	8.63	9.00	8.13	9.00
500	NASDAQ	STRS	Mon, May 15, 2000	8.50	8.88	8.00	8.88
499	NASDAQ	STRS	Fri, May 12, 2000	10.00	10.00	8.75	8.75
498	NASDAQ	STRS	Thu, May 11, 2000	9.13	10.00	9.13	9.50
497	NASDAQ	STRS	Wed, May 10, 2000	10.00	10.25	9.25	9.25
496	NASDAQ	STRS	Tue, May 9, 2000	9.75	10.00	9.50	10.00
495	NASDAQ	STRS	Mon, May 8, 2000	9.75	9.75	9.50	9.50
494	NASDAQ	STRS	Fri, May 5, 2000	8.88	10.00	8.88	9.75
493	NASDAQ	STRS	Thu, May 4, 2000	9.25	9.50	8.75	8.88
492	NASDAQ	STRS	Wed, May 3, 2000	9.13	9.50	9.13	9.50
491	NASDAQ	STRS	Tue, May 2, 2000	9.25	9.25	9.13	9.25
490	NASDAQ	STRS	Mon, May 1, 2000	8.88	9.25	8.88	9.13
489	NASDAQ	STRS	Fri, Apr 28, 2000	8.50	8.88	8.38	8.88
488	NASDAQ	STRS	Thu, Apr 27, 2000	9.00	9.00	8.50	8.50
487	NASDAQ	STRS	Wed, Apr 26, 2000	8.50	9.00	8.50	8.75
486	NASDAQ	STRS	Tue, Apr 25, 2000	8.75	9.00	8.75	9.00
485	NASDAQ	STRS	Mon, Apr 24, 2000	8.25	8.75	8.25	8.38
484	NASDAQ	STRS	Thu, Apr 20, 2000	8.50	8.75	8.25	8.25
483	NASDAQ	STRS	Wed, Apr 19, 2000	8.50	8.50	8.50	8.50
482	NASDAQ	STRS	Tue, Apr 18, 2000	8.25	8.75	8.25	8.75
481	NASDAQ	STRS	Mon, Apr 17, 2000	8.38	8.38	8.25	8.25
480	NASDAQ	STRS	Fri, Apr 14, 2000	8.25	8.38	8.25	8.25
479	NASDAQ	STRS	Thu, Apr 13, 2000	8.38	8.38	8.38	8.38
478	NASDAQ	STRS	Wed, Apr 12, 2000	8.50	8.50	8.25	8.38
477	NASDAQ	STRS	Tue, Apr 11, 2000	8.63	8.63	8.50	8.50
476	NASDAQ	STRS	Mon, Apr 10, 2000	8.56	8.63	8.50	8.63
475	NASDAQ	STRS	Fri, Apr 7, 2000	8.50	8.50	8.25	8.50
474	NASDAQ	STRS	Thu, Apr 6, 2000	8.75	8.97	8.38	8.50
473	NASDAQ	STRS	Wed, Apr 5, 2000	8.75	8.75	8.50	8.69
472	NASDAQ	STRS	Tue, Apr 4, 2000	8.13	8.50	8.13	8.50
471	NASDAQ	STRS	Mon, Apr 3, 2000	8.00	8.00	8.00	8.00
470	NASDAQ	STRS	Fri, Mar 31, 2000	8.13	8.50	8.13	8.50
469	NASDAQ	STRS	Thu, Mar 30, 2000	8.00	8.25	7.50	8.13
468	NASDAQ	STRS	Wed, Mar 29, 2000	8.00	8.25	7.75	8.00
467	NASDAQ	STRS	Tue, Mar 28, 2000	7.63	8.00	7.00	8.00
466	NASDAQ	STRS	Mon, Mar 27, 2000	7.88	8.00	7.63	7.63
465	NASDAQ	STRS	Fri, Mar 24, 2000	8.00	8.50	7.88	7.88
464	NASDAQ	STRS	Thu, Mar 23, 2000	8.25	8.50	7.88	8.25
463	NASDAQ	STRS	Wed, Mar 22, 2000	7.75	8.25	7.00	8.25
462	NASDAQ	STRS	Tue, Mar 21, 2000	7.00	7.25	7.00	7.00
461	NASDAQ	STRS	Mon, Mar 20, 2000	7.50	7.50	7.50	7.50
460	NASDAQ	STRS	Fri, Mar 17, 2000	7.50	7.63	7.50	7.50
459	NASDAQ	STRS	Thu, Mar 16, 2000	7.50	7.50	7.50	7.50
458	NASDAQ	STRS	Wed, Mar 15, 2000	7.50	8.00	7.50	8.00
457	NASDAQ	STRS	Tue, Mar 14, 2000	7.50	7.50	7.00	7.06
456	NASDAQ	STRS	Mon, Mar 13, 2000	7.50	7.50	7.13	7.22
455	NASDAQ	STRS	Fri, Mar 10, 2000	7.75	7.88	7.50	7.63
454	NASDAQ	STRS	Thu, Mar 9, 2000	7.75	8.00	7.75	8.00
453	NASDAQ	STRS	Wed, Mar 8, 2000	7.75	8.00	7.75	8.00
452	NASDAQ	STRS	Tue, Mar 7, 2000	7.88	7.88	7.75	7.88
451	NASDAQ	STRS	Mon, Mar 6, 2000	8.13	8.13	7.25	7.75
450	NASDAQ	STRS	Fri, Mar 3, 2000	8.00	8.25	8.00	8.00
449	NASDAQ	STRS	Thu, Mar 2, 2000	8.13	8.13	8.13	8.13
448	NASDAQ	STRS	Wed, Mar 1, 2000	8.25	8.25	8.13	8.13
447	NASDAQ	STRS	Tue, Feb 29, 2000	8.13	8.25	8.13	8.13
446	NASDAQ	STRS	Mon, Feb 28, 2000	8.25	8.38	8.13	8.13
445	NASDAQ	STRS	Fri, Feb 25, 2000	8.25	8.50	8.25	8.25
444	NASDAQ	STRS	Thu, Feb 24, 2000	8.25	8.25	8.25	8.25
443	NASDAQ	STRS	Wed, Feb 23, 2000	8.38	8.38	8.25	8.25
442	NASDAQ	STRS	Tue, Feb 22, 2000	8.38	8.38	8.38	8.38
441	NASDAQ	STRS	Fri, Feb 18, 2000	8.25	8.50	8.25	8.50
440	NASDAQ	STRS	Thu, Feb 17, 2000	8.25	8.38	8.25	8.25
439	NASDAQ	STRS	Wed, Feb 16, 2000	8.50	8.50	8.38	8.38
438	NASDAQ	STRS	Tue, Feb 15, 2000	8.38	8.50	8.25	8.38
437	NASDAQ	STRS	Mon, Feb 14, 2000	8.38	8.50	8.38	8.38
436	NASDAQ	STRS	Fri, Feb 11, 2000	8.63	8.63	8.38	8.38
435	NASDAQ	STRS	Thu, Feb 10, 2000	8.38	9.00	8.38	9.00
434	NASDAQ	STRS	Wed, Feb 9, 2000	8.38	8.75	8.38	8.75
433	NASDAQ	STRS	Tue, Feb 8, 2000	8.50	8.63	8.50	8.50
432	NASDAQ	STRS	Mon, Feb 7, 2000	8.50	8.75	8.50	8.75
431	NASDAQ	STRS	Fri, Feb 4, 2000	8.63	8.88	8.50	8.88
430	NASDAQ	STRS	Thu, Feb 3, 2000	9.50	9.50	8.63	9.25
429	NASDAQ	STRS	Wed, Feb 2, 2000	8.75	8.75	8.75	8.75
428	NASDAQ	STRS	Tue, Feb 1, 2000	8.50	9.50	8.50	9.00
427	NASDAQ	STRS	Mon, Jan 31, 2000	8.50	8.50	8.25	8.25
426	NASDAQ	STRS	Fri, Jan 28, 2000	8.50	8.50	8.25	8.25
425	NASDAQ	STRS	Thu, Jan 27, 2000	8.25	8.25	8.25	8.25
424	NASDAQ	STRS	Wed, Jan 26, 2000	8.25	8.25	8.19	8.19
423	NASDAQ	STRS	Tue, Jan 25, 2000	8.25	8.75	8.25	8.25
422	NASDAQ	STRS	Mon, Jan 24, 2000	8.25	9.00	8.25	8.25
421	NASDAQ	STRS	Fri, Jan 21, 2000	8.13	8.50	8.13	8.50
420	NASDAQ	STRS	Thu, Jan 20, 2000	8.25	8.50	8.25	8.50
419	NASDAQ	STRS	Wed, Jan 19, 2000	8.25	8.25	8.25	8.25
418	NASDAQ	STRS	Tue, Jan 18, 2000	8.44	8.50	8.25	8.50
417	NASDAQ	STRS	Fri, Jan 14, 2000	8.25	8.25	8.25	8.25
416	NASDAQ	STRS	Thu, Jan 13, 2000	8.38	8.50	8.38	8.50
415	NASDAQ	STRS	Wed, Jan 12, 2000	8.63	8.63	8.25	8.50
414	NASDAQ	STRS	Tue, Jan 11, 2000	8.38	8.50	8.25	8.50
413	NASDAQ	STRS	Mon, Jan 10, 2000	8.75	8.88	8.38	8.38
412	NASDAQ	STRS	Fri, Jan 7, 2000	8.75	8.75	8.63	8.63
411	NASDAQ	STRS	Thu, Jan 6, 2000	8.63	8.63	8.63	8.63
410	NASDAQ	STRS	Wed, Jan 5, 2000	8.63	8.63	8.63	8.63
409	NASDAQ	STRS	Tue, Jan 4, 2000	8.75	8.75	8.63	8.63
408	NASDAQ	STRS	Mon, Jan 3, 2000	8.38	8.50	8.38	8.50
407	NASDAQ	STRS	Fri, Dec 31, 1999	8.44	8.50	8.25	8.38
406	NASDAQ	STRS	Thu, Dec 30, 1999	8.38	8.38	8.38	8.38
405	NASDAQ	STRS	Wed, Dec 29, 1999	8.63	8.63	8.38	8.38
404	NASDAQ	STRS	Tue, Dec 28, 1999	8.38	8.50	8.38	8.50
403	NASDAQ	STRS	Mon, Dec 27, 1999	8.38	9.00	8.38	8.38
402	NASDAQ	STRS	Thu, Dec 23, 1999	8.50	8.88	8.38	8.50
401	NASDAQ	STRS	Wed, Dec 22, 1999	8.50	8.63	8.50	8.63
400	NASDAQ	STRS	Tue, Dec 21, 1999	8.75	8.75	8.50	8.50
399	NASDAQ	STRS	Mon, Dec 20, 1999	8.50	8.75	8.50	8.75
398	NASDAQ	STRS	Fri, Dec 17, 1999	8.50	8.75	8.50	8.75
397	NASDAQ	STRS	Thu, Dec 16, 1999	8.50	8.50	8.50	8.50
396	NASDAQ	STRS	Wed, Dec 15, 1999	8.50	8.50	8.50	8.50
395	NASDAQ	STRS	Tue, Dec 14, 1999	8.50	9.00	8.50	8.63
394	NASDAQ	STRS	Mon, Dec 13, 1999	9.00	9.00	8.50	9.00
393	NASDAQ	STRS	Fri, Dec 10, 1999	7.75	9.00	7.75	9.00
392	NASDAQ	STRS	Thu, Dec 9, 1999	7.75	8.06	7.75	8.00
391	NASDAQ	STRS	Wed, Dec 8, 1999	8.00	8.13	8.00	8.00
390	NASDAQ	STRS	Tue, Dec 7, 1999	8.00	8.00	8.00	8.00
389	NASDAQ	STRS	Mon, Dec 6, 1999	8.25	8.25	8.00	8.00
388	NASDAQ	STRS	Fri, Dec 3, 1999	7.75	8.00	7.75	8.00
387	NASDAQ	STRS	Thu, Dec 2, 1999	7.75	8.00	7.75	8.00
386	NASDAQ	STRS	Wed, Dec 1, 1999	7.75	8.13	7.75	8.00
385	NASDAQ	STRS	Tue, Nov 30, 1999	7.75	8.50	7.75	7.75
384	NASDAQ	STRS	Mon, Nov 29, 1999	7.75	8.25	7.75	8.00
383	NASDAQ	STRS	Fri, Nov 26, 1999	7.75	7.75	7.75	7.75
382	NASDAQ	STRS	Wed, Nov 24, 1999	7.88	8.00	7.63	8.00
381	NASDAQ	STRS	Tue, Nov 23, 1999	8.00	8.00	7.50	7.50
380	NASDAQ	STRS	Mon, Nov 22, 1999	8.75	8.75	7.50	8.00
379	NASDAQ	STRS	Fri, Nov 19, 1999	9.50	9.50	8.75	8.75
378	NASDAQ	STRS	Thu, Nov 18, 1999	9.75	9.75	9.25	9.25
377	NASDAQ	STRS	Wed, Nov 17, 1999	9.50	9.75	9.50	9.50
376	NASDAQ	STRS	Tue, Nov 16, 1999	9.50	9.50	9.38	9.50
375	NASDAQ	STRS	Mon, Nov 15, 1999	8.75	9.50	8.75	9.50
374	NASDAQ	STRS	Fri, Nov 12, 1999	8.75	9.00	8.75	9.00
373	NASDAQ	STRS	Thu, Nov 11, 1999	8.00	8.50	8.00	8.50
372	NASDAQ	STRS	Wed, Nov 10, 1999	8.06	8.25	8.00	8.25
371	NASDAQ	STRS	Tue, Nov 9, 1999	8.00	8.25	8.00	8.25
370	NASDAQ	STRS	Mon, Nov 8, 1999	8.06	8.13	8.00	8.13
369	NASDAQ	STRS	Fri, Nov 5, 1999	7.75	8.00	7.75	8.00
368	NASDAQ	STRS	Thu, Nov 4, 1999	7.75	8.00	7.75	8.00
367	NASDAQ	STRS	Wed, Nov 3, 1999	8.00	8.25	7.75	8.00
366	NASDAQ	STRS	Tue, Nov 2, 1999	7.75	8.00	7.75	8.00
365	NASDAQ	STRS	Mon, Nov 1, 1999	7.75	7.75	7.75	7.75
364	NASDAQ	STRS	Fri, Oct 29, 1999	8.50	8.50	8.00	8.00
363	NASDAQ	STRS	Thu, Oct 28, 1999	8.38	8.50	8.00	8.00
362	NASDAQ	STRS	Wed, Oct 27, 1999	8.25	8.50	8.25	8.25
361	NASDAQ	STRS	Tue, Oct 26, 1999	8.25	8.50	8.00	8.50
360	NASDAQ	STRS	Mon, Oct 25, 1999	8.00	8.25	8.00	8.25
359	NASDAQ	STRS	Fri, Oct 22, 1999	7.75	7.88	7.75	7.75
358	NASDAQ	STRS	Thu, Oct 21, 1999	8.00	8.00	7.75	7.75
357	NASDAQ	STRS	Wed, Oct 20, 1999	8.13	8.13	8.13	8.13
356	NASDAQ	STRS	Tue, Oct 19, 1999	7.75	8.00	7.75	8.00
355	NASDAQ	STRS	Mon, Oct 18, 1999	8.00	8.00	7.75	7.75
354	NASDAQ	STRS	Fri, Oct 15, 1999	8.25	8.25	8.25	8.25
353	NASDAQ	STRS	Thu, Oct 14, 1999	8.25	8.50	8.25	8.25
352	NASDAQ	STRS	Wed, Oct 13, 1999	8.63	8.63	8.50	8.50
351	NASDAQ	STRS	Tue, Oct 12, 1999	8.50	8.50	8.38	8.50
350	NASDAQ	STRS	Mon, Oct 11, 1999	8.50	8.50	8.50	8.50
349	NASDAQ	STRS	Fri, Oct 8, 1999	8.50	8.50	8.25	8.50
348	NASDAQ	STRS	Thu, Oct 7, 1999	8.63	8.75	8.50	8.50
347	NASDAQ	STRS	Wed, Oct 6, 1999	8.50	8.63	8.50	8.50
346	NASDAQ	STRS	Tue, Oct 5, 1999	8.50	8.50	8.50	8.50
345	NASDAQ	STRS	Mon, Oct 4, 1999	8.50	8.50	8.50	8.50
344	NASDAQ	STRS	Fri, Oct 1, 1999	8.25	8.50	8.25	8.50
343	NASDAQ	STRS	Thu, Sep 30, 1999	8.38	8.38	8.25	8.25
342	NASDAQ	STRS	Wed, Sep 29, 1999	8.25	8.38	8.25	8.38
341	NASDAQ	STRS	Tue, Sep 28, 1999	8.25	8.25	8.25	8.25
340	NASDAQ	STRS	Mon, Sep 27, 1999	8.25	8.38	8.25	8.38
339	NASDAQ	STRS	Fri, Sep 24, 1999	8.25	8.38	8.25	8.25
338	NASDAQ	STRS	Thu, Sep 23, 1999	8.25	8.25	8.25	8.25
337	NASDAQ	STRS	Wed, Sep 22, 1999	8.25	8.25	8.25	8.25
336	NASDAQ	STRS	Tue, Sep 21, 1999	8.25	8.25	8.25	8.25
335	NASDAQ	STRS	Mon, Sep 20, 1999	8.25	8.25	8.25	8.25
334	NASDAQ	STRS	Fri, Sep 17, 1999	8.50	8.50	8.50	8.50
333	NASDAQ	STRS	Thu, Sep 16, 1999	8.00	8.50	8.00	8.50
332	NASDAQ	STRS	Wed, Sep 15, 1999	8.00	8.25	8.00	8.00
331	NASDAQ	STRS	Tue, Sep 14, 1999	8.00	8.25	8.00	8.25
330	NASDAQ	STRS	Mon, Sep 13, 1999	8.25	8.25	8.00	8.00
329	NASDAQ	STRS	Fri, Sep 10, 1999	8.25	8.25	8.25	8.25
328	NASDAQ	STRS	Thu, Sep 9, 1999	8.50	8.50	8.50	8.50
327	NASDAQ	STRS	Wed, Sep 8, 1999	8.00	8.25	8.00	8.25
326	NASDAQ	STRS	Tue, Sep 7, 1999	8.00	8.00	8.00	8.00
325	NASDAQ	STRS	Fri, Sep 3, 1999	7.88	8.13	7.88	7.88
324	NASDAQ	STRS	Thu, Sep 2, 1999	7.88	8.00	7.88	8.00
323	NASDAQ	STRS	Wed, Sep 1, 1999	8.00	8.13	8.00	8.00
322	NASDAQ	STRS	Tue, Aug 31, 1999	7.75	8.25	7.50	7.88
321	NASDAQ	STRS	Mon, Aug 30, 1999	7.75	7.75	7.75	7.75
320	NASDAQ	STRS	Fri, Aug 27, 1999	7.88	7.88	7.88	7.88
319	NASDAQ	STRS	Thu, Aug 26, 1999	8.00	8.25	8.00	8.25
318	NASDAQ	STRS	Wed, Aug 25, 1999	8.19	8.50	7.50	7.50
317	NASDAQ	STRS	Tue, Aug 24, 1999	8.25	8.25	8.00	8.13
316	NASDAQ	STRS	Mon, Aug 23, 1999	8.25	8.38	8.00	8.00
315	NASDAQ	STRS	Fri, Aug 20, 1999	7.75	8.00	7.75	8.00
314	NASDAQ	STRS	Thu, Aug 19, 1999	8.00	8.00	7.88	7.88
313	NASDAQ	STRS	Wed, Aug 18, 1999	7.75	7.75	7.75	7.75
312	NASDAQ	STRS	Tue, Aug 17, 1999	8.00	8.00	7.75	7.75
311	NASDAQ	STRS	Mon, Aug 16, 1999	8.00	8.00	7.75	8.00
310	NASDAQ	STRS	Fri, Aug 13, 1999	8.28	8.31	8.28	8.31
309	NASDAQ	STRS	Thu, Aug 12, 1999	8.25	8.25	8.25	8.25
308	NASDAQ	STRS	Wed, Aug 11, 1999	8.25	8.38	8.25	8.38
307	NASDAQ	STRS	Tue, Aug 10, 1999	8.25	8.38	8.25	8.31
306	NASDAQ	STRS	Mon, Aug 9, 1999	8.25	8.25	8.25	8.25
305	NASDAQ	STRS	Fri, Aug 6, 1999	8.25	8.25	8.25	8.25
304	NASDAQ	STRS	Thu, Aug 5, 1999	8.25	8.25	8.25	8.25
303	NASDAQ	STRS	Wed, Aug 4, 1999	8.25	8.50	8.25	8.25
302	NASDAQ	STRS	Tue, Aug 3, 1999	8.50	8.50	8.25	8.50
301	NASDAQ	STRS	Mon, Aug 2, 1999	8.50	8.50	8.50	8.50
300	NASDAQ	STRS	Fri, Jul 30, 1999	8.50	8.50	8.50	8.50
299	NASDAQ	STRS	Thu, Jul 29, 1999	8.75	8.75	8.50	8.50
298	NASDAQ	STRS	Wed, Jul 28, 1999	8.75	8.75	8.25	8.50
297	NASDAQ	STRS	Tue, Jul 27, 1999	8.75	8.75	8.75	8.75
296	NASDAQ	STRS	Mon, Jul 26, 1999	9.25	9.28	8.75	8.88
295	NASDAQ	STRS	Fri, Jul 23, 1999	9.38	9.38	9.38	9.38
294	NASDAQ	STRS	Thu, Jul 22, 1999	9.50	9.50	9.38	9.38
293	NASDAQ	STRS	Wed, Jul 21, 1999	9.50	9.50	9.25	9.50
292	NASDAQ	STRS	Tue, Jul 20, 1999	9.50	9.50	9.50	9.50
291	NASDAQ	STRS	Mon, Jul 19, 1999	9.25	9.25	9.25	9.25
290	NASDAQ	STRS	Fri, Jul 16, 1999	9.38	9.38	9.25	9.25
289	NASDAQ	STRS	Thu, Jul 15, 1999	9.75	9.88	9.25	9.25
288	NASDAQ	STRS	Wed, Jul 14, 1999	9.63	9.75	9.50	9.75
287	NASDAQ	STRS	Tue, Jul 13, 1999	9.50	9.63	9.50	9.63
286	NASDAQ	STRS	Mon, Jul 12, 1999	9.50	9.50	9.50	9.50
285	NASDAQ	STRS	Fri, Jul 9, 1999	9.50	9.75	9.50	9.50
284	NASDAQ	STRS	Thu, Jul 8, 1999	9.75	9.75	9.50	9.50
283	NASDAQ	STRS	Wed, Jul 7, 1999	9.75	10.13	9.75	9.75
282	NASDAQ	STRS	Tue, Jul 6, 1999	10.25	10.25	9.75	9.75
281	NASDAQ	STRS	Fri, Jul 2, 1999	9.75	10.50	9.75	10.50
280	NASDAQ	STRS	Thu, Jul 1, 1999	9.50	9.88	9.50	9.88
279	NASDAQ	STRS	Wed, Jun 30, 1999	9.38	9.50	9.00	9.25
278	NASDAQ	STRS	Tue, Jun 29, 1999	8.75	9.00	8.75	9.00
277	NASDAQ	STRS	Mon, Jun 28, 1999	8.75	8.75	8.75	8.75
276	NASDAQ	STRS	Fri, Jun 25, 1999	8.75	9.00	8.75	8.75
275	NASDAQ	STRS	Thu, Jun 24, 1999	9.25	9.25	8.75	9.00
274	NASDAQ	STRS	Wed, Jun 23, 1999	8.75	9.25	8.75	9.25
273	NASDAQ	STRS	Tue, Jun 22, 1999	8.75	8.88	8.75	8.75
272	NASDAQ	STRS	Mon, Jun 21, 1999	8.75	9.00	8.75	9.00
271	NASDAQ	STRS	Fri, Jun 18, 1999	9.25	9.25	8.75	9.00
270	NASDAQ	STRS	Thu, Jun 17, 1999	9.25	9.25	9.25	9.25
269	NASDAQ	STRS	Wed, Jun 16, 1999	8.63	9.25	8.63	9.25
268	NASDAQ	STRS	Tue, Jun 15, 1999	9.50	9.50	8.63	8.63
267	NASDAQ	STRS	Mon, Jun 14, 1999	9.25	9.25	9.00	9.00
266	NASDAQ	STRS	Fri, Jun 11, 1999	9.25	9.38	9.00	9.00
265	NASDAQ	STRS	Thu, Jun 10, 1999	9.50	9.50	9.25	9.50
264	NASDAQ	STRS	Wed, Jun 9, 1999	9.50	9.50	9.25	9.50
263	NASDAQ	STRS	Tue, Jun 8, 1999	9.00	9.50	9.00	9.13
262	NASDAQ	STRS	Mon, Jun 7, 1999	9.00	9.00	9.00	9.00
261	NASDAQ	STRS	Fri, Jun 4, 1999	9.00	9.13	9.00	9.13
260	NASDAQ	STRS	Thu, Jun 3, 1999	9.13	9.25	8.75	8.75
259	NASDAQ	STRS	Wed, Jun 2, 1999	9.13	9.50	9.00	9.50
258	NASDAQ	STRS	Tue, Jun 1, 1999	9.25	9.50	9.13	9.13
257	NASDAQ	STRS	Fri, May 28, 1999	9.25	9.25	9.25	9.25
256	NASDAQ	STRS	Thu, May 27, 1999	9.50	9.50	9.25	9.25
255	NASDAQ	STRS	Wed, May 26, 1999	9.13	9.25	9.00	9.13
254	NASDAQ	STRS	Tue, May 25, 1999	9.25	9.75	9.25	9.25
253	NASDAQ	STRS	Mon, May 24, 1999	9.25	9.75	9.13	9.75
252	NASDAQ	STRS	Fri, May 21, 1999	9.25	9.25	9.25	9.25
251	NASDAQ	STRS	Thu, May 20, 1999	9.13	9.25	9.13	9.25
250	NASDAQ	STRS	Wed, May 19, 1999	9.25	9.25	9.13	9.13
249	NASDAQ	STRS	Tue, May 18, 1999	9.00	9.13	9.00	9.13
248	NASDAQ	STRS	Mon, May 17, 1999	9.00	9.25	8.88	9.25
247	NASDAQ	STRS	Fri, May 14, 1999	9.50	9.50	9.13	9.13
246	NASDAQ	STRS	Thu, May 13, 1999	10.00	10.00	9.50	9.50
245	NASDAQ	STRS	Wed, May 12, 1999	8.75	9.75	8.75	9.75
244	NASDAQ	STRS	Tue, May 11, 1999	8.50	8.75	8.50	8.75
243	NASDAQ	STRS	Mon, May 10, 1999	8.75	8.75	8.75	8.75
242	NASDAQ	STRS	Fri, May 7, 1999	9.00	9.00	8.75	8.75
241	NASDAQ	STRS	Thu, May 6, 1999	8.75	8.88	8.75	8.88
240	NASDAQ	STRS	Wed, May 5, 1999	8.75	9.00	8.63	9.00
239	NASDAQ	STRS	Tue, May 4, 1999	8.50	8.88	8.50	8.75
238	NASDAQ	STRS	Mon, May 3, 1999	8.75	8.75	8.50	8.50
237	NASDAQ	STRS	Fri, Apr 30, 1999	8.50	8.50	8.50	8.50
236	NASDAQ	STRS	Thu, Apr 29, 1999	8.75	8.75	8.50	8.75
235	NASDAQ	STRS	Wed, Apr 28, 1999	8.75	9.25	8.75	8.75
234	NASDAQ	STRS	Tue, Apr 27, 1999	8.50	8.75	8.50	8.50
233	NASDAQ	STRS	Mon, Apr 26, 1999	8.25	9.00	8.25	8.25
232	NASDAQ	STRS	Fri, Apr 23, 1999	8.25	9.00	8.25	9.00
231	NASDAQ	STRS	Thu, Apr 22, 1999	8.13	9.50	8.00	8.50
230	NASDAQ	STRS	Wed, Apr 21, 1999	6.75	8.00	6.00	8.00
229	NASDAQ	STRS	Tue, Apr 20, 1999	6.25	6.75	6.00	6.00
228	NASDAQ	STRS	Mon, Apr 19, 1999	6.00	6.25	6.00	6.00
227	NASDAQ	STRS	Fri, Apr 16, 1999	6.00	6.00	6.00	6.00
226	NASDAQ	STRS	Thu, Apr 15, 1999	6.00	6.50	6.00	6.50
225	NASDAQ	STRS	Wed, Apr 14, 1999	5.75	6.25	5.75	6.00
224	NASDAQ	STRS	Tue, Apr 13, 1999	5.75	6.50	5.75	6.00
223	NASDAQ	STRS	Mon, Apr 12, 1999	6.00	6.75	6.00	6.75
222	NASDAQ	STRS	Fri, Apr 9, 1999	6.25	6.25	5.75	5.75
221	NASDAQ	STRS	Thu, Apr 8, 1999	6.00	6.25	6.00	6.25
220	NASDAQ	STRS	Wed, Apr 7, 1999	6.25	6.25	6.00	6.00
219	NASDAQ	STRS	Tue, Apr 6, 1999	6.00	6.50	6.00	6.25
218	NASDAQ	STRS	Mon, Apr 5, 1999	6.25	6.25	5.75	6.00
217	NASDAQ	STRS	Thu, Apr 1, 1999	5.75	6.00	5.75	6.00
216	NASDAQ	STRS	Wed, Mar 31, 1999	7.50	7.50	6.25	6.25
215	NASDAQ	STRS	Tue, Mar 30, 1999	7.50	7.50	7.50	7.50
214	NASDAQ	STRS	Mon, Mar 29, 1999	7.75	7.75	7.50	7.50
213	NASDAQ	STRS	Fri, Mar 26, 1999	7.75	7.88	7.75	7.88
212	NASDAQ	STRS	Thu, Mar 25, 1999	7.75	8.00	7.75	7.75
211	NASDAQ	STRS	Wed, Mar 24, 1999	7.75	7.75	7.75	7.75
210	NASDAQ	STRS	Tue, Mar 23, 1999	8.00	8.00	7.50	8.00
209	NASDAQ	STRS	Mon, Mar 22, 1999	7.88	7.88	7.50	7.88
208	NASDAQ	STRS	Fri, Mar 19, 1999	7.50	7.88	7.50	7.50
207	NASDAQ	STRS	Thu, Mar 18, 1999	7.88	7.88	7.50	7.50
206	NASDAQ	STRS	Wed, Mar 17, 1999	7.50	8.00	7.50	7.50
205	NASDAQ	STRS	Tue, Mar 16, 1999	7.88	7.88	7.50	7.75
204	NASDAQ	STRS	Mon, Mar 15, 1999	8.50	8.50	7.75	7.75
203	NASDAQ	STRS	Fri, Mar 12, 1999	7.75	8.00	7.75	8.00
202	NASDAQ	STRS	Thu, Mar 11, 1999	8.00	8.00	7.75	8.00
201	NASDAQ	STRS	Wed, Mar 10, 1999	7.25	8.00	7.25	7.75
200	NASDAQ	STRS	Tue, Mar 9, 1999	7.50	7.50	7.25	7.25
199	NASDAQ	STRS	Mon, Mar 8, 1999	7.25	7.50	7.25	7.25
198	NASDAQ	STRS	Fri, Mar 5, 1999	7.50	7.50	7.25	7.50
197	NASDAQ	STRS	Thu, Mar 4, 1999	6.88	7.25	6.88	7.25
196	NASDAQ	STRS	Wed, Mar 3, 1999	7.25	7.25	6.88	6.88
195	NASDAQ	STRS	Tue, Mar 2, 1999	6.75	7.25	6.75	7.00
194	NASDAQ	STRS	Mon, Mar 1, 1999	7.00	7.00	6.63	6.63
193	NASDAQ	STRS	Fri, Feb 26, 1999	7.13	7.25	7.00	7.00
192	NASDAQ	STRS	Thu, Feb 25, 1999	7.13	7.25	7.00	7.00
191	NASDAQ	STRS	Wed, Feb 24, 1999	7.25	7.25	6.88	7.00
190	NASDAQ	STRS	Tue, Feb 23, 1999	6.50	6.75	6.50	6.75
189	NASDAQ	STRS	Mon, Feb 22, 1999	7.00	7.00	6.75	6.75
188	NASDAQ	STRS	Fri, Feb 19, 1999	7.00	7.00	7.00	7.00
187	NASDAQ	STRS	Thu, Feb 18, 1999	7.00	7.00	7.00	7.00
186	NASDAQ	STRS	Wed, Feb 17, 1999	7.25	7.25	7.00	7.00
185	NASDAQ	STRS	Tue, Feb 16, 1999	7.25	7.50	7.25	7.25
184	NASDAQ	STRS	Fri, Feb 12, 1999	7.75	7.75	7.38	7.38
183	NASDAQ	STRS	Thu, Feb 11, 1999	7.88	7.88	7.75	7.75
182	NASDAQ	STRS	Wed, Feb 10, 1999	8.00	8.00	7.75	7.88
181	NASDAQ	STRS	Tue, Feb 9, 1999	8.00	8.00	8.00	8.00
180	NASDAQ	STRS	Mon, Feb 8, 1999	8.25	8.50	8.00	8.00
179	NASDAQ	STRS	Fri, Feb 5, 1999	8.38	8.38	8.25	8.25
178	NASDAQ	STRS	Thu, Feb 4, 1999	8.25	8.25	8.00	8.13
177	NASDAQ	STRS	Wed, Feb 3, 1999	8.75	8.75	8.25	8.25
176	NASDAQ	STRS	Tue, Feb 2, 1999	8.50	8.50	8.25	8.25
175	NASDAQ	STRS	Mon, Feb 1, 1999	8.50	8.63	8.50	8.63
174	NASDAQ	STRS	Fri, Jan 29, 1999	8.75	9.00	8.50	8.50
173	NASDAQ	STRS	Thu, Jan 28, 1999	9.00	9.00	9.00	9.00
172	NASDAQ	STRS	Wed, Jan 27, 1999	9.00	9.00	8.75	8.75
171	NASDAQ	STRS	Tue, Jan 26, 1999	8.88	8.88	8.88	8.88
170	NASDAQ	STRS	Mon, Jan 25, 1999	8.75	9.00	8.75	8.75
169	NASDAQ	STRS	Fri, Jan 22, 1999	8.75	8.88	8.75	8.75
168	NASDAQ	STRS	Thu, Jan 21, 1999	8.75	9.25	8.75	9.00
167	NASDAQ	STRS	Wed, Jan 20, 1999	8.75	8.75	8.75	8.75
166	NASDAQ	STRS	Tue, Jan 19, 1999	9.00	9.00	8.75	8.75
165	NASDAQ	STRS	Fri, Jan 15, 1999	8.50	9.25	8.50	9.25
164	NASDAQ	STRS	Thu, Jan 14, 1999	9.25	9.25	8.50	8.50
163	NASDAQ	STRS	Wed, Jan 13, 1999	8.25	8.50	8.25	8.50
162	NASDAQ	STRS	Tue, Jan 12, 1999	8.25	8.50	8.25	8.25
161	NASDAQ	STRS	Mon, Jan 11, 1999	8.25	8.38	8.25	8.38
160	NASDAQ	STRS	Fri, Jan 8, 1999	8.25	8.38	8.25	8.38
159	NASDAQ	STRS	Thu, Jan 7, 1999	8.50	8.50	8.25	8.50
158	NASDAQ	STRS	Wed, Jan 6, 1999	8.25	9.13	8.25	8.25
157	NASDAQ	STRS	Tue, Jan 5, 1999	7.50	8.25	7.50	8.25
156	NASDAQ	STRS	Mon, Jan 4, 1999	7.50	7.63	7.50	7.50
155	NASDAQ	STRS	Thu, Dec 31, 1998	7.25	7.75	7.25	7.50
154	NASDAQ	STRS	Wed, Dec 30, 1998	7.50	8.25	7.25	7.50
153	NASDAQ	STRS	Tue, Dec 29, 1998	7.00	8.13	6.88	8.00
152	NASDAQ	STRS	Mon, Dec 28, 1998	6.88	6.88	6.75	6.75
151	NASDAQ	STRS	Thu, Dec 24, 1998	6.75	6.88	6.75	6.88
150	NASDAQ	STRS	Wed, Dec 23, 1998	6.75	6.88	6.75	6.88
149	NASDAQ	STRS	Tue, Dec 22, 1998	6.75	6.88	6.75	6.75
148	NASDAQ	STRS	Mon, Dec 21, 1998	6.75	6.75	6.75	6.75
147	NASDAQ	STRS	Fri, Dec 18, 1998	6.75	6.88	6.75	6.75
146	NASDAQ	STRS	Thu, Dec 17, 1998	6.75	6.88	6.75	6.75
145	NASDAQ	STRS	Wed, Dec 16, 1998	6.75	6.75	6.75	6.75
144	NASDAQ	STRS	Tue, Dec 15, 1998	7.00	7.00	6.75	6.75
143	NASDAQ	STRS	Mon, Dec 14, 1998	6.75	6.88	6.75	6.75
142	NASDAQ	STRS	Fri, Dec 11, 1998	6.75	6.88	6.75	6.75
141	NASDAQ	STRS	Thu, Dec 10, 1998	6.75	6.75	6.75	6.75
140	NASDAQ	STRS	Wed, Dec 9, 1998	6.50	7.00	6.50	7.00
139	NASDAQ	STRS	Tue, Dec 8, 1998	6.50	6.75	6.50	6.50
138	NASDAQ	STRS	Mon, Dec 7, 1998	6.50	6.75	6.50	6.50
137	NASDAQ	STRS	Fri, Dec 4, 1998	6.25	6.50	6.25	6.50
136	NASDAQ	STRS	Thu, Dec 3, 1998	6.50	6.75	6.25	6.25
135	NASDAQ	STRS	Wed, Dec 2, 1998	6.50	6.50	6.25	6.25
134	NASDAQ	STRS	Tue, Dec 1, 1998	6.25	6.25	6.25	6.25
133	NASDAQ	STRS	Mon, Nov 30, 1998	6.50	6.50	6.25	6.25
132	NASDAQ	STRS	Fri, Nov 27, 1998	6.25	6.25	6.25	6.25
131	NASDAQ	STRS	Wed, Nov 25, 1998	6.25	6.25	6.25	6.25
130	NASDAQ	STRS	Tue, Nov 24, 1998	6.25	6.50	6.25	6.50
129	NASDAQ	STRS	Mon, Nov 23, 1998	6.25	6.75	6.25	6.50
128	NASDAQ	STRS	Fri, Nov 20, 1998	6.25	6.25	6.25	6.25
127	NASDAQ	STRS	Thu, Nov 19, 1998	6.25	6.38	6.25	6.25
126	NASDAQ	STRS	Wed, Nov 18, 1998	6.25	6.88	6.25	6.25
125	NASDAQ	STRS	Tue, Nov 17, 1998	6.25	6.50	6.13	6.13
124	NASDAQ	STRS	Mon, Nov 16, 1998	6.25	6.25	6.25	6.25
123	NASDAQ	STRS	Fri, Nov 13, 1998	6.25	6.25	6.25	6.25
122	NASDAQ	STRS	Thu, Nov 12, 1998	6.25	6.25	6.25	6.25
121	NASDAQ	STRS	Wed, Nov 11, 1998	6.00	7.00	6.00	6.63
120	NASDAQ	STRS	Tue, Nov 10, 1998	6.00	6.00	6.00	6.00
119	NASDAQ	STRS	Mon, Nov 9, 1998	6.00	6.13	6.00	6.13
118	NASDAQ	STRS	Fri, Nov 6, 1998	6.00	6.25	6.00	6.00
117	NASDAQ	STRS	Thu, Nov 5, 1998	6.00	6.25	6.00	6.25
116	NASDAQ	STRS	Wed, Nov 4, 1998	5.88	6.50	5.88	6.00
115	NASDAQ	STRS	Tue, Nov 3, 1998	5.75	5.75	5.50	5.50
114	NASDAQ	STRS	Mon, Nov 2, 1998	5.75	6.00	5.75	5.75
113	NASDAQ	STRS	Fri, Oct 30, 1998	5.75	6.38	5.75	5.75
112	NASDAQ	STRS	Thu, Oct 29, 1998	6.00	6.00	6.00	6.00
111	NASDAQ	STRS	Wed, Oct 28, 1998	5.75	6.00	5.75	5.75
110	NASDAQ	STRS	Tue, Oct 27, 1998	5.75	6.06	5.25	5.75
109	NASDAQ	STRS	Mon, Oct 26, 1998	5.75	5.75	5.75	5.75
108	NASDAQ	STRS	Fri, Oct 23, 1998	5.25	6.00	5.25	6.00
107	NASDAQ	STRS	Thu, Oct 22, 1998	5.50	5.50	5.25	5.25
106	NASDAQ	STRS	Wed, Oct 21, 1998	5.50	5.50	5.38	5.50
105	NASDAQ	STRS	Tue, Oct 20, 1998	5.63	5.63	5.63	5.63
104	NASDAQ	STRS	Mon, Oct 19, 1998	5.88	6.00	5.75	5.75
103	NASDAQ	STRS	Fri, Oct 16, 1998	5.63	5.63	5.63	5.63
102	NASDAQ	STRS	Thu, Oct 15, 1998	5.63	5.75	5.63	5.75
101	NASDAQ	STRS	Wed, Oct 14, 1998	5.75	5.75	5.75	5.75
100	NASDAQ	STRS	Tue, Oct 13, 1998	6.00	6.00	5.63	5.63
99	NASDAQ	STRS	Mon, Oct 12, 1998	6.25	6.25	6.25	6.25
98	NASDAQ	STRS	Fri, Oct 9, 1998	6.25	6.25	5.50	5.50
97	NASDAQ	STRS	Thu, Oct 8, 1998	6.00	6.25	5.75	6.13
96	NASDAQ	STRS	Wed, Oct 7, 1998	6.00	6.25	6.00	6.00
95	NASDAQ	STRS	Tue, Oct 6, 1998	6.50	6.50	6.00	6.00
94	NASDAQ	STRS	Mon, Oct 5, 1998	7.00	7.00	6.25	6.25
93	NASDAQ	STRS	Fri, Oct 2, 1998	6.25	6.63	6.25	6.63
92	NASDAQ	STRS	Thu, Oct 1, 1998	6.25	6.25	6.25	6.25
91	NASDAQ	STRS	Tue, Sep 29, 1998	6.25	6.50	6.25	6.50
90	NASDAQ	STRS	Fri, Sep 25, 1998	6.25	6.56	6.25	6.25
89	NASDAQ	STRS	Thu, Sep 24, 1998	6.50	6.50	6.25	6.25
88	NASDAQ	STRS	Wed, Sep 23, 1998	6.88	6.88	6.38	6.38
87	NASDAQ	STRS	Tue, Sep 22, 1998	6.38	6.63	6.25	6.63
86	NASDAQ	STRS	Fri, Sep 18, 1998	6.25	6.25	6.25	6.25
85	NASDAQ	STRS	Thu, Sep 17, 1998	6.25	6.25	6.25	6.25
84	NASDAQ	STRS	Wed, Sep 16, 1998	6.25	6.63	6.25	6.63
83	NASDAQ	STRS	Tue, Sep 15, 1998	6.50	6.50	6.25	6.25
82	NASDAQ	STRS	Mon, Sep 14, 1998	6.00	6.00	6.00	6.00
81	NASDAQ	STRS	Fri, Sep 11, 1998	6.13	6.13	6.13	6.13
80	NASDAQ	STRS	Thu, Sep 10, 1998	6.25	7.50	6.25	7.50
79	NASDAQ	STRS	Wed, Sep 9, 1998	7.00	7.50	6.50	7.50
78	NASDAQ	STRS	Tue, Sep 8, 1998	6.50	7.00	6.50	7.00
77	NASDAQ	STRS	Fri, Sep 4, 1998	6.75	7.00	6.50	6.50
76	NASDAQ	STRS	Thu, Sep 3, 1998	6.75	7.00	6.75	7.00
75	NASDAQ	STRS	Wed, Sep 2, 1998	6.75	7.25	6.63	6.75
74	NASDAQ	STRS	Tue, Sep 1, 1998	6.75	7.25	6.75	6.75
73	NASDAQ	STRS	Mon, Aug 31, 1998	7.13	7.25	6.75	6.75
72	NASDAQ	STRS	Fri, Aug 28, 1998	7.50	7.50	7.13	7.13
71	NASDAQ	STRS	Thu, Aug 27, 1998	8.00	8.00	7.63	7.63
70	NASDAQ	STRS	Wed, Aug 26, 1998	8.13	8.13	8.00	8.13
69	NASDAQ	STRS	Tue, Aug 25, 1998	8.25	8.25	8.13	8.25
68	NASDAQ	STRS	Mon, Aug 24, 1998	8.00	8.75	8.00	8.38
67	NASDAQ	STRS	Fri, Aug 21, 1998	8.00	8.13	8.00	8.13
66	NASDAQ	STRS	Thu, Aug 20, 1998	8.13	8.13	8.13	8.13
65	NASDAQ	STRS	Wed, Aug 19, 1998	8.00	8.00	8.00	8.00
64	NASDAQ	STRS	Tue, Aug 18, 1998	8.00	8.13	8.00	8.00
63	NASDAQ	STRS	Mon, Aug 17, 1998	8.00	8.25	8.00	8.00
62	NASDAQ	STRS	Fri, Aug 14, 1998	8.00	8.00	8.00	8.00
61	NASDAQ	STRS	Thu, Aug 13, 1998	8.00	8.00	8.00	8.00
60	NASDAQ	STRS	Wed, Aug 12, 1998	8.00	8.00	8.00	8.00
59	NASDAQ	STRS	Tue, Aug 11, 1998	8.25	8.31	8.25	8.25
58	NASDAQ	STRS	Mon, Aug 10, 1998	8.25	8.25	8.25	8.25
57	NASDAQ	STRS	Fri, Aug 7, 1998	8.25	8.25	8.25	8.25
56	NASDAQ	STRS	Thu, Aug 6, 1998	8.25	8.75	8.25	8.75
55	NASDAQ	STRS	Wed, Aug 5, 1998	8.50	8.75	8.25	8.75
54	NASDAQ	STRS	Tue, Aug 4, 1998	8.25	8.50	8.25	8.25
53	NASDAQ	STRS	Mon, Aug 3, 1998	8.25	8.25	8.25	8.25
52	NASDAQ	STRS	Fri, Jul 31, 1998	8.25	8.50	8.25	8.25
51	NASDAQ	STRS	Thu, Jul 30, 1998	8.25	8.75	8.25	8.75
50	NASDAQ	STRS	Wed, Jul 29, 1998	8.25	8.25	8.25	8.25
49	NASDAQ	STRS	Tue, Jul 28, 1998	8.50	8.50	8.25	8.25
48	NASDAQ	STRS	Mon, Jul 27, 1998	8.25	8.25	8.25	8.25
47	NASDAQ	STRS	Fri, Jul 24, 1998	8.25	8.75	8.25	8.50
46	NASDAQ	STRS	Thu, Jul 23, 1998	8.25	8.25	8.25	8.25
45	NASDAQ	STRS	Wed, Jul 22, 1998	8.25	8.50	8.25	8.50
44	NASDAQ	STRS	Tue, Jul 21, 1998	8.25	8.75	8.25	8.25
43	NASDAQ	STRS	Mon, Jul 20, 1998	8.25	8.25	8.25	8.25
42	NASDAQ	STRS	Fri, Jul 17, 1998	8.25	8.50	8.25	8.50
41	NASDAQ	STRS	Thu, Jul 16, 1998	8.25	8.75	8.25	8.50
40	NASDAQ	STRS	Wed, Jul 15, 1998	8.25	8.63	8.25	8.63
39	NASDAQ	STRS	Tue, Jul 14, 1998	8.50	8.50	8.25	8.50
38	NASDAQ	STRS	Mon, Jul 13, 1998	8.25	8.25	8.25	8.25
37	NASDAQ	STRS	Fri, Jul 10, 1998	8.25	8.25	8.25	8.25
36	NASDAQ	STRS	Thu, Jul 9, 1998	8.25	9.50	8.25	9.50
35	NASDAQ	STRS	Wed, Jul 8, 1998	8.25	8.50	8.25	8.25
34	NASDAQ	STRS	Tue, Jul 7, 1998	8.50	8.75	8.25	8.25
33	NASDAQ	STRS	Mon, Jul 6, 1998	8.25	8.25	8.25	8.25
32	NASDAQ	STRS	Thu, Jul 2, 1998	8.25	8.25	8.25	8.25
31	NASDAQ	STRS	Wed, Jul 1, 1998	8.50	8.75	8.50	8.75
30	NASDAQ	STRS	Tue, Jun 30, 1998	7.75	8.50	7.75	8.50
29	NASDAQ	STRS	Mon, Jun 29, 1998	7.75	7.75	7.75	7.75
28	NASDAQ	STRS	Fri, Jun 26, 1998	8.25	8.50	8.25	8.50
27	NASDAQ	STRS	Thu, Jun 25, 1998	8.50	9.00	8.50	8.50
26	NASDAQ	STRS	Wed, Jun 24, 1998	8.50	9.25	8.50	8.50
25	NASDAQ	STRS	Tue, Jun 23, 1998	8.88	9.25	8.88	9.25
24	NASDAQ	STRS	Mon, Jun 22, 1998	9.00	9.50	8.88	8.88
23	NASDAQ	STRS	Fri, Jun 19, 1998	8.88	9.00	8.88	8.88
22	NASDAQ	STRS	Thu, Jun 18, 1998	9.00	9.38	9.00	9.25
21	NASDAQ	STRS	Wed, Jun 17, 1998	8.88	9.00	8.88	9.00
20	NASDAQ	STRS	Tue, Jun 16, 1998	9.00	9.25	8.88	9.00
19	NASDAQ	STRS	Mon, Jun 15, 1998	9.13	9.25	9.00	9.00
18	NASDAQ	STRS	Fri, Jun 12, 1998	10.00	10.75	9.13	9.13
17	NASDAQ	STRS	Thu, Jun 11, 1998	9.75	10.00	9.75	10.00
16	NASDAQ	STRS	Wed, Jun 10, 1998	9.75	9.88	9.75	9.75
15	NASDAQ	STRS	Tue, Jun 9, 1998	10.25	10.25	9.75	9.88
14	NASDAQ	STRS	Mon, Jun 8, 1998	10.25	10.25	10.25	10.25
13	NASDAQ	STRS	Fri, Jun 5, 1998	10.25	10.25	10.25	10.25
12	NASDAQ	STRS	Thu, Jun 4, 1998	10.25	11.00	10.25	11.00
11	NASDAQ	STRS	Wed, Jun 3, 1998	11.00	11.00	10.25	10.25
10	NASDAQ	STRS	Tue, Jun 2, 1998	11.25	11.25	11.00	11.00
9	NASDAQ	STRS	Mon, Jun 1, 1998	11.75	11.75	11.25	11.25
8	NASDAQ	STRS	Fri, May 29, 1998	11.50	11.75	11.50	11.50
7	NASDAQ	STRS	Thu, May 28, 1998	11.63	11.75	11.50	11.50
6	NASDAQ	STRS	Wed, May 27, 1998	11.25	11.50	11.25	11.50
5	NASDAQ	STRS	Tue, May 26, 1998	11.50	11.50	11.50	11.50
4	NASDAQ	STRS	Fri, May 22, 1998	11.75	11.75	11.75	11.75
3	NASDAQ	STRS	Wed, May 20, 1998	12.00	12.25	11.75	12.00
2	NASDAQ	STRS	Tue, May 19, 1998	12.00	12.00	11.88	12.00
1	NASDAQ	STRS	Mon, May 18, 1998	12.75	12.75	12.00	12.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Stratus Properties Inc NASDAQ:STRS 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