State Street Corporation NYSE:STT Historical Prices

Below are the 7307 trading days of historical prices for STT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7307	NYSE	STT	Mon, Mar 4, 2024	74.36	74.36	73.84	74.30
7306	NYSE	STT	Fri, Mar 1, 2024	73.64	73.95	72.73	73.85
7305	NYSE	STT	Thu, Feb 29, 2024	73.90	74.27	73.27	73.73
7304	NYSE	STT	Wed, Feb 28, 2024	73.32	74.30	73.18	73.37
7303	NYSE	STT	Tue, Feb 27, 2024	72.94	73.49	72.66	73.48
7302	NYSE	STT	Mon, Feb 26, 2024	73.06	74.16	72.75	72.87
7301	NYSE	STT	Fri, Feb 23, 2024	72.66	73.91	72.28	73.58
7300	NYSE	STT	Thu, Feb 22, 2024	72.50	72.74	71.86	72.42
7299	NYSE	STT	Wed, Feb 21, 2024	71.55	72.49	71.25	72.15
7298	NYSE	STT	Tue, Feb 20, 2024	70.86	72.13	70.86	71.55
7297	NYSE	STT	Fri, Feb 16, 2024	73.00	73.09	72.31	72.49
7296	NYSE	STT	Thu, Feb 15, 2024	71.93	73.21	71.74	73.03
7295	NYSE	STT	Wed, Feb 14, 2024	71.78	72.13	71.24	71.50
7294	NYSE	STT	Tue, Feb 13, 2024	72.69	72.69	70.53	71.11
7293	NYSE	STT	Mon, Feb 12, 2024	72.81	74.22	72.64	73.60
7292	NYSE	STT	Fri, Feb 9, 2024	72.34	72.98	72.08	72.84
7291	NYSE	STT	Thu, Feb 8, 2024	73.00	73.45	71.84	72.39
7290	NYSE	STT	Wed, Feb 7, 2024	72.68	73.11	71.71	73.03
7289	NYSE	STT	Tue, Feb 6, 2024	72.41	73.06	72.41	72.45
7288	NYSE	STT	Mon, Feb 5, 2024	72.52	73.10	72.21	72.57
7287	NYSE	STT	Fri, Feb 2, 2024	73.21	73.76	72.70	73.43
7286	NYSE	STT	Thu, Feb 1, 2024	73.77	74.18	72.46	73.25
7285	NYSE	STT	Wed, Jan 31, 2024	74.73	75.55	73.81	73.87
7284	NYSE	STT	Tue, Jan 30, 2024	75.08	75.16	74.42	74.85
7283	NYSE	STT	Mon, Jan 29, 2024	74.74	75.33	74.34	74.84
7282	NYSE	STT	Fri, Jan 26, 2024	74.87	75.84	74.58	75.11
7281	NYSE	STT	Thu, Jan 25, 2024	73.63	74.85	73.41	74.68
7280	NYSE	STT	Wed, Jan 24, 2024	74.35	75.16	73.69	73.84
7279	NYSE	STT	Tue, Jan 23, 2024	74.11	74.42	73.61	73.95
7278	NYSE	STT	Mon, Jan 22, 2024	76.00	76.59	74.06	74.31
7277	NYSE	STT	Fri, Jan 19, 2024	79.90	79.90	75.45	75.86
7276	NYSE	STT	Thu, Jan 18, 2024	75.03	75.31	73.83	74.31
7275	NYSE	STT	Wed, Jan 17, 2024	74.78	75.77	74.60	74.69
7274	NYSE	STT	Tue, Jan 16, 2024	76.01	76.65	75.43	75.87
7273	NYSE	STT	Fri, Jan 12, 2024	77.22	77.88	76.41	76.51
7272	NYSE	STT	Thu, Jan 11, 2024	76.35	76.58	75.62	76.26
7271	NYSE	STT	Wed, Jan 10, 2024	77.00	77.07	75.96	76.60
7270	NYSE	STT	Tue, Jan 9, 2024	77.41	78.41	76.86	77.32
7269	NYSE	STT	Mon, Jan 8, 2024	78.12	78.47	77.25	78.43
7268	NYSE	STT	Fri, Jan 5, 2024	77.18	78.74	77.18	78.21
7267	NYSE	STT	Thu, Jan 4, 2024	76.86	77.95	76.80	77.38
7266	NYSE	STT	Wed, Jan 3, 2024	78.69	78.69	76.91	77.30
7265	NYSE	STT	Tue, Jan 2, 2024	77.66	78.23	77.03	77.75
7264	NYSE	STT	Fri, Dec 29, 2023	77.83	78.07	77.24	77.46
7263	NYSE	STT	Thu, Dec 28, 2023	78.55	78.57	78.14	77.73
7262	NYSE	STT	Wed, Dec 27, 2023	77.64	78.21	77.28	77.97
7261	NYSE	STT	Tue, Dec 26, 2023	77.29	77.91	77.07	77.72
7260	NYSE	STT	Fri, Dec 22, 2023	77.37	77.89	76.81	77.19
7259	NYSE	STT	Thu, Dec 21, 2023	76.47	77.11	76.22	77.01
7258	NYSE	STT	Wed, Dec 20, 2023	77.33	78.19	76.02	76.05
7257	NYSE	STT	Tue, Dec 19, 2023	77.34	78.10	76.95	77.68
7256	NYSE	STT	Mon, Dec 18, 2023	78.00	78.01	77.07	77.19
7255	NYSE	STT	Fri, Dec 15, 2023	77.64	78.64	77.15	77.63
7254	NYSE	STT	Thu, Dec 14, 2023	77.85	79.28	77.85	78.55
7253	NYSE	STT	Wed, Dec 13, 2023	75.27	76.80	74.66	76.61
7252	NYSE	STT	Tue, Dec 12, 2023	74.72	75.45	74.38	75.12
7251	NYSE	STT	Mon, Dec 11, 2023	73.83	75.40	73.74	74.60
7250	NYSE	STT	Fri, Dec 8, 2023	73.15	74.17	72.92	73.97
7249	NYSE	STT	Thu, Dec 7, 2023	71.78	73.22	71.47	73.18
7248	NYSE	STT	Wed, Dec 6, 2023	73.75	74.13	70.46	71.44
7247	NYSE	STT	Tue, Dec 5, 2023	73.82	73.90	72.61	73.22
7246	NYSE	STT	Mon, Dec 4, 2023	73.17	74.62	73.07	74.10
7245	NYSE	STT	Fri, Dec 1, 2023	72.80	74.54	72.52	73.92
7244	NYSE	STT	Thu, Nov 30, 2023	71.91	72.94	71.40	72.82
7243	NYSE	STT	Wed, Nov 29, 2023	70.65	71.99	70.50	71.74
7242	NYSE	STT	Tue, Nov 28, 2023	69.89	70.43	69.58	70.11
7241	NYSE	STT	Mon, Nov 27, 2023	69.88	70.18	69.56	69.74
7240	NYSE	STT	Fri, Nov 24, 2023	69.85	70.56	69.70	70.38
7239	NYSE	STT	Wed, Nov 22, 2023	69.44	69.95	68.99	69.88
7238	NYSE	STT	Tue, Nov 21, 2023	69.75	69.91	69.03	69.05
7237	NYSE	STT	Mon, Nov 20, 2023	69.72	70.31	69.17	69.95
7236	NYSE	STT	Fri, Nov 17, 2023	70.18	70.27	69.82	70.19
7235	NYSE	STT	Thu, Nov 16, 2023	69.59	69.97	68.92	69.29
7234	NYSE	STT	Wed, Nov 15, 2023	68.93	70.21	68.93	69.73
7233	NYSE	STT	Tue, Nov 14, 2023	68.22	69.76	68.00	68.94
7232	NYSE	STT	Mon, Nov 13, 2023	67.16	67.60	66.86	67.05
7231	NYSE	STT	Fri, Nov 10, 2023	66.95	67.64	66.27	67.60
7230	NYSE	STT	Thu, Nov 9, 2023	67.07	67.60	66.38	66.52
7229	NYSE	STT	Wed, Nov 8, 2023	66.41	66.67	66.00	66.56
7228	NYSE	STT	Tue, Nov 7, 2023	66.84	67.33	66.46	66.54
7227	NYSE	STT	Mon, Nov 6, 2023	67.91	67.99	66.64	67.22
7226	NYSE	STT	Fri, Nov 3, 2023	67.78	68.53	67.68	67.76
7225	NYSE	STT	Thu, Nov 2, 2023	65.50	66.84	65.16	66.68
7224	NYSE	STT	Wed, Nov 1, 2023	64.81	65.70	64.30	64.74
7223	NYSE	STT	Tue, Oct 31, 2023	63.66	64.95	63.57	64.63
7222	NYSE	STT	Mon, Oct 30, 2023	63.45	64.16	62.99	63.88
7221	NYSE	STT	Fri, Oct 27, 2023	64.16	64.33	62.78	62.93
7220	NYSE	STT	Thu, Oct 26, 2023	64.04	65.18	64.04	64.66
7219	NYSE	STT	Wed, Oct 25, 2023	64.21	64.57	63.54	64.02
7218	NYSE	STT	Tue, Oct 24, 2023	64.43	65.35	64.15	64.74
7217	NYSE	STT	Mon, Oct 23, 2023	64.78	65.02	64.12	64.25
7216	NYSE	STT	Fri, Oct 20, 2023	66.04	66.33	64.47	64.86
7215	NYSE	STT	Thu, Oct 19, 2023	68.72	68.89	66.35	66.36
7214	NYSE	STT	Wed, Oct 18, 2023	69.00	70.48	67.41	68.63
7213	NYSE	STT	Tue, Oct 17, 2023	64.88	67.54	64.73	67.26
7212	NYSE	STT	Mon, Oct 16, 2023	64.96	65.97	64.75	65.60
7211	NYSE	STT	Fri, Oct 13, 2023	64.76	65.56	64.06	64.28
7210	NYSE	STT	Thu, Oct 12, 2023	65.58	65.58	63.51	64.09
7209	NYSE	STT	Wed, Oct 11, 2023	65.44	65.95	64.79	65.30
7208	NYSE	STT	Tue, Oct 10, 2023	65.37	66.10	65.24	65.44
7207	NYSE	STT	Mon, Oct 9, 2023	64.50	64.93	64.11	64.74
7206	NYSE	STT	Fri, Oct 6, 2023	64.16	65.82	63.88	65.17
7205	NYSE	STT	Thu, Oct 5, 2023	64.02	64.39	63.11	64.27
7204	NYSE	STT	Wed, Oct 4, 2023	64.81	65.24	63.62	64.46
7203	NYSE	STT	Tue, Oct 3, 2023	65.45	65.66	64.41	64.79
7202	NYSE	STT	Mon, Oct 2, 2023	66.82	67.14	65.61	66.19
7201	NYSE	STT	Fri, Sep 29, 2023	67.38	68.25	66.84	66.96
7200	NYSE	STT	Thu, Sep 28, 2023	66.82	67.98	66.82	66.87
7199	NYSE	STT	Wed, Sep 27, 2023	67.05	67.27	66.23	66.78
7198	NYSE	STT	Tue, Sep 26, 2023	66.95	67.79	66.66	66.83
7197	NYSE	STT	Mon, Sep 25, 2023	67.23	67.80	67.01	67.61
7196	NYSE	STT	Fri, Sep 22, 2023	68.90	69.05	67.61	67.81
7195	NYSE	STT	Thu, Sep 21, 2023	69.23	69.52	68.54	68.82
7194	NYSE	STT	Wed, Sep 20, 2023	71.03	71.22	69.63	69.69
7193	NYSE	STT	Tue, Sep 19, 2023	71.31	71.65	70.18	70.55
7192	NYSE	STT	Mon, Sep 18, 2023	71.66	71.71	70.54	71.26
7191	NYSE	STT	Fri, Sep 15, 2023	71.59	72.01	71.18	71.85
7190	NYSE	STT	Thu, Sep 14, 2023	72.10	72.49	71.66	72.39
7189	NYSE	STT	Wed, Sep 13, 2023	72.07	72.16	70.57	71.25
7188	NYSE	STT	Tue, Sep 12, 2023	71.38	72.29	70.45	71.49
7187	NYSE	STT	Mon, Sep 11, 2023	71.49	74.02	71.01	71.39
7186	NYSE	STT	Fri, Sep 8, 2023	69.45	70.42	68.62	70.16
7185	NYSE	STT	Thu, Sep 7, 2023	69.71	70.22	68.76	69.51
7184	NYSE	STT	Wed, Sep 6, 2023	69.51	70.05	69.13	69.86
7183	NYSE	STT	Tue, Sep 5, 2023	69.55	70.62	69.25	70.08
7182	NYSE	STT	Fri, Sep 1, 2023	69.38	70.37	69.28	69.85
7181	NYSE	STT	Thu, Aug 31, 2023	68.65	68.93	68.35	68.74
7180	NYSE	STT	Wed, Aug 30, 2023	68.54	69.02	68.15	68.45
7179	NYSE	STT	Tue, Aug 29, 2023	68.39	68.88	68.03	68.52
7178	NYSE	STT	Mon, Aug 28, 2023	68.02	68.71	67.93	68.40
7177	NYSE	STT	Fri, Aug 25, 2023	68.05	68.53	67.06	67.55
7176	NYSE	STT	Thu, Aug 24, 2023	67.40	68.90	67.15	67.75
7175	NYSE	STT	Wed, Aug 23, 2023	66.25	67.63	65.88	67.55
7174	NYSE	STT	Tue, Aug 22, 2023	67.80	67.99	65.78	65.85
7173	NYSE	STT	Mon, Aug 21, 2023	67.65	68.08	66.42	67.42
7172	NYSE	STT	Fri, Aug 18, 2023	67.51	68.46	67.39	67.95
7171	NYSE	STT	Thu, Aug 17, 2023	69.47	69.69	68.05	68.30
7170	NYSE	STT	Wed, Aug 16, 2023	69.21	69.72	68.79	68.83
7169	NYSE	STT	Tue, Aug 15, 2023	70.42	70.49	69.28	69.56
7168	NYSE	STT	Mon, Aug 14, 2023	73.09	73.09	70.93	71.34
7167	NYSE	STT	Fri, Aug 11, 2023	72.53	74.26	72.53	73.68
7166	NYSE	STT	Thu, Aug 10, 2023	72.56	73.87	72.56	73.13
7165	NYSE	STT	Wed, Aug 9, 2023	72.56	73.62	72.18	72.23
7164	NYSE	STT	Tue, Aug 8, 2023	72.08	72.89	70.72	72.73
7163	NYSE	STT	Mon, Aug 7, 2023	73.87	74.68	73.67	73.90
7162	NYSE	STT	Fri, Aug 4, 2023	73.15	74.20	72.93	73.14
7161	NYSE	STT	Thu, Aug 3, 2023	72.49	73.69	72.11	73.00
7160	NYSE	STT	Wed, Aug 2, 2023	71.18	72.83	70.90	72.71
7159	NYSE	STT	Tue, Aug 1, 2023	71.96	72.34	71.30	72.13
7158	NYSE	STT	Mon, Jul 31, 2023	71.39	72.59	71.24	72.44
7157	NYSE	STT	Fri, Jul 28, 2023	71.65	71.88	70.64	71.17
7156	NYSE	STT	Thu, Jul 27, 2023	71.86	72.27	70.32	70.48
7155	NYSE	STT	Wed, Jul 26, 2023	70.86	72.14	70.86	71.47
7154	NYSE	STT	Tue, Jul 25, 2023	71.14	71.70	70.52	70.73
7153	NYSE	STT	Mon, Jul 24, 2023	70.18	72.14	70.18	71.24
7152	NYSE	STT	Fri, Jul 21, 2023	70.83	70.88	69.56	70.27
7151	NYSE	STT	Thu, Jul 20, 2023	69.46	70.47	69.04	70.34
7150	NYSE	STT	Wed, Jul 19, 2023	68.52	70.37	68.36	69.38
7149	NYSE	STT	Tue, Jul 18, 2023	67.24	68.32	66.23	68.29
7148	NYSE	STT	Mon, Jul 17, 2023	66.28	67.84	65.40	66.51
7147	NYSE	STT	Fri, Jul 14, 2023	74.97	74.97	68.05	68.10
7146	NYSE	STT	Thu, Jul 13, 2023	76.28	77.49	75.88	77.46
7145	NYSE	STT	Wed, Jul 12, 2023	76.83	77.42	75.63	75.84
7144	NYSE	STT	Tue, Jul 11, 2023	75.30	75.92	75.00	75.66
7143	NYSE	STT	Mon, Jul 10, 2023	73.59	75.07	73.35	74.50
7142	NYSE	STT	Fri, Jul 7, 2023	72.88	74.75	72.88	73.88
7141	NYSE	STT	Thu, Jul 6, 2023	72.43	72.96	71.67	72.85
7140	NYSE	STT	Wed, Jul 5, 2023	73.79	74.27	73.35	73.53
7139	NYSE	STT	Mon, Jul 3, 2023	73.51	74.93	73.37	74.34
7138	NYSE	STT	Fri, Jun 30, 2023	73.40	73.77	72.81	73.18
7137	NYSE	STT	Thu, Jun 29, 2023	72.43	73.42	72.28	72.51
7136	NYSE	STT	Wed, Jun 28, 2023	72.35	72.35	71.67	72.14
7135	NYSE	STT	Tue, Jun 27, 2023	71.27	72.65	70.79	72.59
7134	NYSE	STT	Mon, Jun 26, 2023	71.17	71.82	70.78	70.92
7133	NYSE	STT	Fri, Jun 23, 2023	70.54	71.51	69.88	71.07
7132	NYSE	STT	Thu, Jun 22, 2023	73.03	73.24	71.60	72.21
7131	NYSE	STT	Wed, Jun 21, 2023	73.12	73.48	72.74	73.03
7130	NYSE	STT	Tue, Jun 20, 2023	73.06	73.24	72.42	73.16
7129	NYSE	STT	Fri, Jun 16, 2023	74.77	74.83	73.25	73.77
7128	NYSE	STT	Thu, Jun 15, 2023	72.81	74.74	72.72	74.65
7127	NYSE	STT	Wed, Jun 14, 2023	74.23	74.93	72.29	73.20
7126	NYSE	STT	Tue, Jun 13, 2023	73.60	75.75	73.08	74.07
7125	NYSE	STT	Mon, Jun 12, 2023	73.65	74.65	72.46	73.07
7124	NYSE	STT	Fri, Jun 9, 2023	73.75	74.62	73.54	73.91
7123	NYSE	STT	Thu, Jun 8, 2023	74.08	74.33	72.86	73.53
7122	NYSE	STT	Wed, Jun 7, 2023	74.34	75.10	73.24	74.63
7121	NYSE	STT	Tue, Jun 6, 2023	71.78	74.78	71.41	74.25
7120	NYSE	STT	Mon, Jun 5, 2023	71.61	72.38	71.05	71.55
7119	NYSE	STT	Fri, Jun 2, 2023	70.65	72.42	70.18	71.55
7118	NYSE	STT	Thu, Jun 1, 2023	68.80	70.05	68.29	69.53
7117	NYSE	STT	Wed, May 31, 2023	68.51	68.81	67.29	68.02
7116	NYSE	STT	Tue, May 30, 2023	68.39	69.81	68.20	69.33
7115	NYSE	STT	Fri, May 26, 2023	67.99	69.02	67.74	68.47
7114	NYSE	STT	Thu, May 25, 2023	66.92	68.25	66.84	67.75
7113	NYSE	STT	Wed, May 24, 2023	67.70	67.82	66.81	67.03
7112	NYSE	STT	Tue, May 23, 2023	68.53	69.30	68.33	68.37
7111	NYSE	STT	Mon, May 22, 2023	68.03	68.82	67.52	68.50
7110	NYSE	STT	Fri, May 19, 2023	69.68	69.82	67.52	68.00
7109	NYSE	STT	Thu, May 18, 2023	68.17	69.15	67.59	69.06
7108	NYSE	STT	Wed, May 17, 2023	67.66	68.55	67.05	68.46
7107	NYSE	STT	Tue, May 16, 2023	67.45	67.69	66.56	66.66
7106	NYSE	STT	Mon, May 15, 2023	67.10	68.54	66.69	68.00
7105	NYSE	STT	Fri, May 12, 2023	68.39	68.39	66.12	66.54
7104	NYSE	STT	Thu, May 11, 2023	67.56	68.17	67.14	67.73
7103	NYSE	STT	Wed, May 10, 2023	69.94	69.95	67.89	68.50
7102	NYSE	STT	Tue, May 9, 2023	68.39	69.39	68.22	68.98
7101	NYSE	STT	Mon, May 8, 2023	69.40	69.58	68.30	69.07
7100	NYSE	STT	Fri, May 5, 2023	68.60	69.06	67.66	68.50
7099	NYSE	STT	Thu, May 4, 2023	68.05	68.32	66.38	66.86
7098	NYSE	STT	Wed, May 3, 2023	70.65	71.24	68.56	68.92
7097	NYSE	STT	Tue, May 2, 2023	71.37	71.76	68.82	70.29
7096	NYSE	STT	Mon, May 1, 2023	72.63	72.70	71.42	71.53
7095	NYSE	STT	Fri, Apr 28, 2023	70.55	72.36	70.40	72.26
7094	NYSE	STT	Thu, Apr 27, 2023	70.57	71.47	70.22	71.17
7093	NYSE	STT	Wed, Apr 26, 2023	70.38	71.84	69.46	69.82
7092	NYSE	STT	Tue, Apr 25, 2023	72.50	72.91	70.49	70.62
7091	NYSE	STT	Mon, Apr 24, 2023	73.68	74.09	73.12	73.47
7090	NYSE	STT	Fri, Apr 21, 2023	74.39	74.65	73.47	73.63
7089	NYSE	STT	Thu, Apr 20, 2023	74.57	75.30	74.41	74.99
7088	NYSE	STT	Wed, Apr 19, 2023	74.81	75.95	74.59	75.29
7087	NYSE	STT	Tue, Apr 18, 2023	72.71	75.55	72.42	74.90
7086	NYSE	STT	Mon, Apr 17, 2023	67.00	73.04	65.62	72.68
7085	NYSE	STT	Fri, Apr 14, 2023	80.23	81.37	79.32	80.03
7084	NYSE	STT	Thu, Apr 13, 2023	78.09	79.00	78.03	78.81
7083	NYSE	STT	Wed, Apr 12, 2023	78.93	79.20	77.47	78.21
7082	NYSE	STT	Tue, Apr 11, 2023	77.70	79.38	77.19	78.58
7081	NYSE	STT	Mon, Apr 10, 2023	76.37	77.53	76.05	77.33
7080	NYSE	STT	Thu, Apr 6, 2023	75.67	76.72	75.12	76.16
7079	NYSE	STT	Wed, Apr 5, 2023	73.57	75.71	73.41	75.59
7078	NYSE	STT	Tue, Apr 4, 2023	75.91	76.14	73.97	74.62
7077	NYSE	STT	Mon, Apr 3, 2023	75.40	75.71	74.61	75.46
7076	NYSE	STT	Fri, Mar 31, 2023	74.76	75.73	73.91	75.69
7075	NYSE	STT	Thu, Mar 30, 2023	76.35	76.71	74.50	74.37
7074	NYSE	STT	Wed, Mar 29, 2023	74.85	75.49	74.30	75.45
7073	NYSE	STT	Tue, Mar 28, 2023	73.02	73.81	73.02	73.62
7072	NYSE	STT	Mon, Mar 27, 2023	73.78	74.16	72.54	73.39
7071	NYSE	STT	Fri, Mar 24, 2023	70.99	71.84	69.36	71.65
7070	NYSE	STT	Thu, Mar 23, 2023	73.72	74.48	72.13	72.69
7069	NYSE	STT	Wed, Mar 22, 2023	76.33	76.81	73.70	73.75
7068	NYSE	STT	Tue, Mar 21, 2023	76.13	77.59	76.02	76.72
7067	NYSE	STT	Mon, Mar 20, 2023	73.05	74.17	72.61	73.44
7066	NYSE	STT	Fri, Mar 17, 2023	73.89	73.89	71.06	71.77
7065	NYSE	STT	Thu, Mar 16, 2023	72.96	76.01	71.70	74.75
7064	NYSE	STT	Wed, Mar 15, 2023	74.08	74.08	72.24	73.70
7063	NYSE	STT	Tue, Mar 14, 2023	77.18	77.54	75.64	76.74
7062	NYSE	STT	Mon, Mar 13, 2023	76.23	78.00	73.64	73.97
7061	NYSE	STT	Fri, Mar 10, 2023	81.96	82.57	78.97	79.87
7060	NYSE	STT	Thu, Mar 9, 2023	85.99	86.41	82.40	82.84
7059	NYSE	STT	Wed, Mar 8, 2023	86.48	87.70	85.82	86.59
7058	NYSE	STT	Tue, Mar 7, 2023	90.29	90.76	86.42	86.66
7057	NYSE	STT	Mon, Mar 6, 2023	90.35	91.15	89.78	90.18
7056	NYSE	STT	Fri, Mar 3, 2023	89.18	90.61	88.76	90.42
7055	NYSE	STT	Thu, Mar 2, 2023	88.59	88.80	87.44	88.77
7054	NYSE	STT	Wed, Mar 1, 2023	88.52	89.95	88.30	89.51
7053	NYSE	STT	Tue, Feb 28, 2023	89.05	89.45	88.68	88.68
7052	NYSE	STT	Mon, Feb 27, 2023	89.50	89.57	88.28	88.81
7051	NYSE	STT	Fri, Feb 24, 2023	85.70	87.19	85.36	87.17
7050	NYSE	STT	Thu, Feb 23, 2023	88.94	89.46	86.60	87.11
7049	NYSE	STT	Wed, Feb 22, 2023	89.47	89.52	87.22	88.10
7048	NYSE	STT	Tue, Feb 21, 2023	90.63	91.15	88.40	89.17
7047	NYSE	STT	Fri, Feb 17, 2023	92.66	93.15	91.63	92.00
7046	NYSE	STT	Thu, Feb 16, 2023	92.77	94.26	92.48	93.27
7045	NYSE	STT	Wed, Feb 15, 2023	92.78	94.60	92.46	94.11
7044	NYSE	STT	Tue, Feb 14, 2023	93.75	94.74	93.17	93.58
7043	NYSE	STT	Mon, Feb 13, 2023	92.47	94.22	92.13	94.03
7042	NYSE	STT	Fri, Feb 10, 2023	92.04	92.98	91.63	92.58
7041	NYSE	STT	Thu, Feb 9, 2023	93.79	94.48	92.24	92.53
7040	NYSE	STT	Wed, Feb 8, 2023	91.81	93.95	91.55	93.59
7039	NYSE	STT	Tue, Feb 7, 2023	90.14	92.97	90.07	92.68
7038	NYSE	STT	Mon, Feb 6, 2023	90.14	91.31	89.81	90.73
7037	NYSE	STT	Fri, Feb 3, 2023	91.49	92.97	90.50	91.08
7036	NYSE	STT	Thu, Feb 2, 2023	92.58	93.26	91.67	92.37
7035	NYSE	STT	Wed, Feb 1, 2023	90.51	93.09	90.45	92.28
7034	NYSE	STT	Tue, Jan 31, 2023	90.15	91.42	89.90	91.33
7033	NYSE	STT	Mon, Jan 30, 2023	89.87	91.23	89.72	90.15
7032	NYSE	STT	Fri, Jan 27, 2023	90.23	91.83	89.76	90.73
7031	NYSE	STT	Thu, Jan 26, 2023	88.99	90.26	88.25	90.23
7030	NYSE	STT	Wed, Jan 25, 2023	86.05	88.29	85.65	88.20
7029	NYSE	STT	Tue, Jan 24, 2023	86.22	87.91	85.24	87.03
7028	NYSE	STT	Mon, Jan 23, 2023	84.38	86.97	84.20	86.22
7027	NYSE	STT	Fri, Jan 20, 2023	83.35	85.00	82.06	84.28
7026	NYSE	STT	Thu, Jan 19, 2023	79.98	81.31	79.14	80.52
7025	NYSE	STT	Wed, Jan 18, 2023	82.44	83.29	81.52	81.54
7024	NYSE	STT	Tue, Jan 17, 2023	82.72	83.92	82.45	83.00
7023	NYSE	STT	Fri, Jan 13, 2023	81.36	84.15	81.01	82.97
7022	NYSE	STT	Thu, Jan 12, 2023	82.59	83.39	81.85	82.37
7021	NYSE	STT	Wed, Jan 11, 2023	81.66	82.64	81.30	82.34
7020	NYSE	STT	Tue, Jan 10, 2023	81.01	81.94	80.43	81.46
7019	NYSE	STT	Mon, Jan 9, 2023	81.13	82.18	80.87	80.91
7018	NYSE	STT	Fri, Jan 6, 2023	79.58	80.76	78.82	80.68
7017	NYSE	STT	Thu, Jan 5, 2023	78.74	79.34	78.23	78.71
7016	NYSE	STT	Wed, Jan 4, 2023	78.98	80.80	78.41	79.48
7015	NYSE	STT	Tue, Jan 3, 2023	78.65	79.62	77.65	78.40
7014	NYSE	STT	Fri, Dec 30, 2022	77.13	77.59	76.46	77.57
7013	NYSE	STT	Thu, Dec 29, 2022	77.32	78.45	76.80	77.71
7012	NYSE	STT	Wed, Dec 28, 2022	77.14	77.51	76.59	76.84
7011	NYSE	STT	Tue, Dec 27, 2022	77.68	77.79	76.73	77.15
7010	NYSE	STT	Fri, Dec 23, 2022	77.73	77.89	76.85	77.49
7009	NYSE	STT	Thu, Dec 22, 2022	77.72	78.23	75.90	77.85
7008	NYSE	STT	Wed, Dec 21, 2022	78.94	79.52	78.58	78.71
7007	NYSE	STT	Tue, Dec 20, 2022	77.88	78.66	77.43	77.99
7006	NYSE	STT	Mon, Dec 19, 2022	77.45	79.03	77.21	77.56
7005	NYSE	STT	Fri, Dec 16, 2022	77.36	78.63	76.80	77.70
7004	NYSE	STT	Thu, Dec 15, 2022	78.38	79.03	77.71	78.26
7003	NYSE	STT	Wed, Dec 14, 2022	81.14	82.38	79.69	79.89
7002	NYSE	STT	Tue, Dec 13, 2022	82.20	83.42	81.13	81.33
7001	NYSE	STT	Mon, Dec 12, 2022	78.71	80.53	78.67	80.26
7000	NYSE	STT	Fri, Dec 9, 2022	78.00	80.11	77.85	79.03
6999	NYSE	STT	Thu, Dec 8, 2022	80.72	81.25	77.71	78.12
6998	NYSE	STT	Wed, Dec 7, 2022	75.03	82.32	75.03	80.45
6997	NYSE	STT	Tue, Dec 6, 2022	74.89	75.74	73.85	74.36
6996	NYSE	STT	Mon, Dec 5, 2022	77.51	78.02	76.00	76.24
6995	NYSE	STT	Fri, Dec 2, 2022	77.61	78.57	77.03	77.72
6994	NYSE	STT	Thu, Dec 1, 2022	79.41	79.41	77.15	78.72
6993	NYSE	STT	Wed, Nov 30, 2022	79.79	80.45	77.08	79.67
6992	NYSE	STT	Tue, Nov 29, 2022	73.21	73.98	72.85	73.93
6991	NYSE	STT	Mon, Nov 28, 2022	76.14	76.24	73.26	73.52
6990	NYSE	STT	Fri, Nov 25, 2022	77.16	77.68	76.71	77.06
6989	NYSE	STT	Wed, Nov 23, 2022	76.36	77.68	76.34	77.05
6988	NYSE	STT	Tue, Nov 22, 2022	77.11	77.88	76.41	76.59
6987	NYSE	STT	Mon, Nov 21, 2022	75.38	76.77	75.38	76.61
6986	NYSE	STT	Fri, Nov 18, 2022	75.98	77.01	75.13	75.59
6985	NYSE	STT	Thu, Nov 17, 2022	77.20	77.35	74.27	74.51
6984	NYSE	STT	Wed, Nov 16, 2022	79.02	79.94	78.52	78.91
6983	NYSE	STT	Tue, Nov 15, 2022	79.68	81.52	79.24	79.46
6982	NYSE	STT	Mon, Nov 14, 2022	79.96	81.79	78.79	79.00
6981	NYSE	STT	Fri, Nov 11, 2022	80.48	82.14	79.97	80.99
6980	NYSE	STT	Thu, Nov 10, 2022	78.07	80.10	77.96	79.86
6979	NYSE	STT	Wed, Nov 9, 2022	75.46	76.36	75.08	75.22
6978	NYSE	STT	Tue, Nov 8, 2022	75.81	77.02	75.16	76.15
6977	NYSE	STT	Mon, Nov 7, 2022	75.81	76.30	75.44	75.93
6976	NYSE	STT	Fri, Nov 4, 2022	74.31	75.99	74.18	75.45
6975	NYSE	STT	Thu, Nov 3, 2022	72.89	73.81	72.31	73.07
6974	NYSE	STT	Wed, Nov 2, 2022	74.44	76.53	73.69	73.88
6973	NYSE	STT	Tue, Nov 1, 2022	75.09	75.43	74.23	74.40
6972	NYSE	STT	Mon, Oct 31, 2022	74.15	74.76	73.90	74.00
6971	NYSE	STT	Fri, Oct 28, 2022	73.40	75.08	72.81	74.78
6970	NYSE	STT	Thu, Oct 27, 2022	73.17	74.44	72.97	73.10
6969	NYSE	STT	Wed, Oct 26, 2022	72.36	73.53	71.95	72.28
6968	NYSE	STT	Tue, Oct 25, 2022	70.19	72.67	70.00	72.05
6967	NYSE	STT	Mon, Oct 24, 2022	69.50	70.95	69.29	70.52
6966	NYSE	STT	Fri, Oct 21, 2022	64.89	69.31	64.48	69.12
6965	NYSE	STT	Thu, Oct 20, 2022	64.65	66.40	64.26	64.86
6964	NYSE	STT	Wed, Oct 19, 2022	63.65	65.95	63.11	64.57
6963	NYSE	STT	Tue, Oct 18, 2022	65.42	65.58	59.24	64.42
6962	NYSE	STT	Mon, Oct 17, 2022	62.64	65.32	62.64	63.81
6961	NYSE	STT	Fri, Oct 14, 2022	63.89	64.93	60.90	61.11
6960	NYSE	STT	Thu, Oct 13, 2022	59.27	63.89	58.62	63.50
6959	NYSE	STT	Wed, Oct 12, 2022	60.41	61.50	59.92	60.16
6958	NYSE	STT	Tue, Oct 11, 2022	61.00	62.07	60.42	60.81
6957	NYSE	STT	Mon, Oct 10, 2022	62.75	63.02	61.35	61.62
6956	NYSE	STT	Fri, Oct 7, 2022	63.44	63.44	61.63	62.11
6955	NYSE	STT	Thu, Oct 6, 2022	64.92	65.46	63.87	63.96
6954	NYSE	STT	Wed, Oct 5, 2022	64.23	65.80	64.08	65.43
6953	NYSE	STT	Tue, Oct 4, 2022	64.31	65.65	64.08	65.61
6952	NYSE	STT	Mon, Oct 3, 2022	61.56	63.76	60.24	63.11
6951	NYSE	STT	Fri, Sep 30, 2022	61.54	62.53	60.68	60.81
6950	NYSE	STT	Thu, Sep 29, 2022	62.26	62.54	61.32	61.09
6949	NYSE	STT	Wed, Sep 28, 2022	61.67	63.58	61.04	63.23
6948	NYSE	STT	Tue, Sep 27, 2022	63.15	63.43	60.30	61.28
6947	NYSE	STT	Mon, Sep 26, 2022	63.21	64.00	62.19	62.61
6946	NYSE	STT	Fri, Sep 23, 2022	65.49	65.66	62.72	63.63
6945	NYSE	STT	Thu, Sep 22, 2022	68.19	68.19	65.86	66.08
6944	NYSE	STT	Tue, Sep 20, 2022	70.09	70.35	68.44	68.95
6943	NYSE	STT	Mon, Sep 19, 2022	69.17	71.30	69.17	70.87
6942	NYSE	STT	Fri, Sep 16, 2022	70.38	70.63	69.18	70.10
6941	NYSE	STT	Thu, Sep 15, 2022	71.40	72.82	71.22	71.40
6940	NYSE	STT	Wed, Sep 14, 2022	72.12	72.51	70.50	71.40
6939	NYSE	STT	Tue, Sep 13, 2022	72.23	73.77	71.88	72.13
6938	NYSE	STT	Mon, Sep 12, 2022	73.60	74.74	73.40	74.19
6937	NYSE	STT	Fri, Sep 9, 2022	72.44	73.28	72.21	73.00
6936	NYSE	STT	Thu, Sep 8, 2022	69.24	72.07	68.50	72.06
6935	NYSE	STT	Wed, Sep 7, 2022	67.83	69.96	67.55	69.74
6934	NYSE	STT	Tue, Sep 6, 2022	68.15	68.31	66.87	68.06
6933	NYSE	STT	Fri, Sep 2, 2022	69.71	70.45	67.18	67.68
6932	NYSE	STT	Thu, Sep 1, 2022	68.00	68.64	66.67	68.59
6931	NYSE	STT	Wed, Aug 31, 2022	69.74	69.74	68.12	68.35
6930	NYSE	STT	Tue, Aug 30, 2022	69.28	69.62	68.19	69.08
6929	NYSE	STT	Mon, Aug 29, 2022	68.58	69.40	68.15	68.72
6928	NYSE	STT	Fri, Aug 26, 2022	71.88	72.22	69.12	69.13
6927	NYSE	STT	Thu, Aug 25, 2022	70.72	71.95	70.53	71.67
6926	NYSE	STT	Wed, Aug 24, 2022	70.54	71.24	70.01	70.53
6925	NYSE	STT	Tue, Aug 23, 2022	70.94	71.54	70.72	70.77
6924	NYSE	STT	Mon, Aug 22, 2022	70.90	71.42	70.37	70.88
6923	NYSE	STT	Fri, Aug 19, 2022	73.41	73.41	71.94	72.26
6922	NYSE	STT	Thu, Aug 18, 2022	73.57	74.31	73.17	74.20
6921	NYSE	STT	Wed, Aug 17, 2022	73.27	74.46	73.02	73.96
6920	NYSE	STT	Tue, Aug 16, 2022	73.98	75.20	73.98	74.48
6919	NYSE	STT	Mon, Aug 15, 2022	74.13	74.82	73.83	74.46
6918	NYSE	STT	Fri, Aug 12, 2022	74.12	74.95	73.67	74.93
6917	NYSE	STT	Thu, Aug 11, 2022	73.59	74.07	73.01	73.51
6916	NYSE	STT	Wed, Aug 10, 2022	71.89	73.09	71.75	72.52
6915	NYSE	STT	Tue, Aug 9, 2022	70.55	70.74	69.80	70.38
6914	NYSE	STT	Mon, Aug 8, 2022	71.39	71.64	70.29	70.30
6913	NYSE	STT	Fri, Aug 5, 2022	69.85	71.06	69.69	70.66
6912	NYSE	STT	Thu, Aug 4, 2022	71.08	71.63	70.24	70.33
6911	NYSE	STT	Wed, Aug 3, 2022	70.31	71.10	69.51	71.02
6910	NYSE	STT	Tue, Aug 2, 2022	69.51	70.14	68.85	69.22
6909	NYSE	STT	Mon, Aug 1, 2022	70.07	70.88	69.28	70.36
6908	NYSE	STT	Fri, Jul 29, 2022	69.95	71.51	69.95	71.04
6907	NYSE	STT	Thu, Jul 28, 2022	69.11	70.03	67.92	69.97
6906	NYSE	STT	Wed, Jul 27, 2022	67.65	69.34	67.00	68.91
6905	NYSE	STT	Tue, Jul 26, 2022	67.84	68.33	66.90	66.99
6904	NYSE	STT	Mon, Jul 25, 2022	68.69	68.88	67.84	68.40
6903	NYSE	STT	Fri, Jul 22, 2022	68.00	69.12	67.58	68.16
6902	NYSE	STT	Thu, Jul 21, 2022	67.05	67.83	66.45	67.82
6901	NYSE	STT	Wed, Jul 20, 2022	67.07	67.22	65.97	66.97
6900	NYSE	STT	Tue, Jul 19, 2022	66.35	67.92	66.08	67.33
6899	NYSE	STT	Mon, Jul 18, 2022	66.19	67.03	64.69	64.96
6898	NYSE	STT	Fri, Jul 15, 2022	63.62	66.83	60.79	65.67
6897	NYSE	STT	Thu, Jul 14, 2022	59.43	60.17	58.80	59.84
6896	NYSE	STT	Wed, Jul 13, 2022	61.36	61.54	60.16	60.94
6895	NYSE	STT	Tue, Jul 12, 2022	62.21	63.75	62.00	62.36
6894	NYSE	STT	Mon, Jul 11, 2022	62.17	63.07	61.93	62.70
6893	NYSE	STT	Fri, Jul 8, 2022	63.97	64.12	62.78	63.03
6892	NYSE	STT	Thu, Jul 7, 2022	63.16	64.06	63.00	63.70
6891	NYSE	STT	Wed, Jul 6, 2022	62.61	63.21	61.71	62.27
6890	NYSE	STT	Tue, Jul 5, 2022	62.09	63.09	61.12	63.07
6889	NYSE	STT	Fri, Jul 1, 2022	61.22	63.65	60.86	63.38
6888	NYSE	STT	Thu, Jun 30, 2022	61.71	62.50	60.54	61.65
6887	NYSE	STT	Wed, Jun 29, 2022	64.57	66.09	63.85	63.51
6886	NYSE	STT	Tue, Jun 28, 2022	65.09	66.49	64.38	64.49
6885	NYSE	STT	Mon, Jun 27, 2022	66.61	66.87	64.70	65.21
6884	NYSE	STT	Fri, Jun 24, 2022	63.26	66.48	63.25	66.27
6883	NYSE	STT	Thu, Jun 23, 2022	62.91	63.17	61.31	62.89
6882	NYSE	STT	Wed, Jun 22, 2022	62.80	63.80	62.67	63.33
6881	NYSE	STT	Tue, Jun 21, 2022	63.10	64.09	62.59	63.80
6880	NYSE	STT	Fri, Jun 17, 2022	62.71	63.66	61.71	61.75
6879	NYSE	STT	Thu, Jun 16, 2022	61.99	62.71	61.29	62.33
6878	NYSE	STT	Wed, Jun 15, 2022	63.15	65.11	62.56	63.94
6877	NYSE	STT	Mon, Jun 13, 2022	63.61	64.26	62.07	63.07
6876	NYSE	STT	Fri, Jun 10, 2022	66.61	66.71	64.79	65.23
6875	NYSE	STT	Thu, Jun 9, 2022	69.09	71.17	68.09	68.14
6874	NYSE	STT	Wed, Jun 8, 2022	72.13	72.30	68.10	69.04
6873	NYSE	STT	Tue, Jun 7, 2022	70.46	73.10	70.46	73.01
6872	NYSE	STT	Mon, Jun 6, 2022	72.43	73.06	71.21	71.41
6871	NYSE	STT	Fri, Jun 3, 2022	72.20	72.63	71.27	71.30
6870	NYSE	STT	Thu, Jun 2, 2022	70.37	73.15	70.29	73.13
6869	NYSE	STT	Wed, Jun 1, 2022	72.35	72.52	69.47	69.95
6868	NYSE	STT	Tue, May 31, 2022	72.28	73.44	71.30	72.49
6867	NYSE	STT	Fri, May 27, 2022	71.19	73.10	70.79	73.04
6866	NYSE	STT	Thu, May 26, 2022	70.43	71.34	70.24	70.99
6865	NYSE	STT	Wed, May 25, 2022	68.58	69.74	68.04	69.30
6864	NYSE	STT	Tue, May 24, 2022	69.04	69.49	67.09	68.67
6863	NYSE	STT	Mon, May 23, 2022	69.42	70.26	68.11	69.73
6862	NYSE	STT	Fri, May 20, 2022	66.82	67.53	65.79	67.47
6861	NYSE	STT	Thu, May 19, 2022	65.53	66.80	65.41	65.96
6860	NYSE	STT	Wed, May 18, 2022	68.97	69.01	66.65	66.97
6859	NYSE	STT	Tue, May 17, 2022	70.04	70.89	69.19	69.66
6858	NYSE	STT	Mon, May 16, 2022	68.86	69.18	67.44	68.31
6857	NYSE	STT	Fri, May 13, 2022	68.61	69.97	68.46	69.21
6856	NYSE	STT	Thu, May 12, 2022	66.00	68.83	65.80	67.62
6855	NYSE	STT	Wed, May 11, 2022	68.20	69.20	66.25	66.31
6854	NYSE	STT	Tue, May 10, 2022	70.21	70.39	66.58	67.71
6853	NYSE	STT	Mon, May 9, 2022	68.90	70.11	68.04	69.25
6852	NYSE	STT	Fri, May 6, 2022	71.08	71.27	68.99	70.13
6851	NYSE	STT	Thu, May 5, 2022	71.28	71.73	69.76	71.22
6850	NYSE	STT	Wed, May 4, 2022	69.74	73.07	69.70	72.76
6849	NYSE	STT	Tue, May 3, 2022	69.14	70.71	68.69	69.91
6848	NYSE	STT	Mon, May 2, 2022	67.20	68.81	66.61	68.58
6847	NYSE	STT	Fri, Apr 29, 2022	68.79	69.81	66.75	66.97
6846	NYSE	STT	Thu, Apr 28, 2022	68.36	69.19	66.82	68.84
6845	NYSE	STT	Wed, Apr 27, 2022	67.37	67.97	66.47	66.86
6844	NYSE	STT	Tue, Apr 26, 2022	70.00	71.14	67.73	67.73
6843	NYSE	STT	Mon, Apr 25, 2022	70.00	71.16	68.30	70.95
6842	NYSE	STT	Fri, Apr 22, 2022	74.42	74.51	70.75	70.87
6841	NYSE	STT	Thu, Apr 21, 2022	77.03	77.52	74.12	74.58
6840	NYSE	STT	Wed, Apr 20, 2022	75.73	77.32	75.00	75.91
6839	NYSE	STT	Tue, Apr 19, 2022	75.12	75.90	74.20	74.91
6838	NYSE	STT	Mon, Apr 18, 2022	74.54	74.80	72.40	74.38
6837	NYSE	STT	Thu, Apr 14, 2022	83.30	84.74	75.65	75.81
6836	NYSE	STT	Wed, Apr 13, 2022	81.48	82.88	80.77	82.85
6835	NYSE	STT	Tue, Apr 12, 2022	82.24	84.46	81.77	82.25
6834	NYSE	STT	Mon, Apr 11, 2022	83.69	84.23	82.47	82.72
6833	NYSE	STT	Fri, Apr 8, 2022	84.50	85.02	83.42	84.17
6832	NYSE	STT	Thu, Apr 7, 2022	83.05	84.60	81.71	83.96
6831	NYSE	STT	Wed, Apr 6, 2022	84.39	84.69	83.46	83.70
6830	NYSE	STT	Tue, Apr 5, 2022	85.34	86.42	84.56	85.31
6829	NYSE	STT	Mon, Apr 4, 2022	85.63	86.67	84.15	85.84
6828	NYSE	STT	Fri, Apr 1, 2022	88.26	88.59	85.36	85.81
6827	NYSE	STT	Thu, Mar 31, 2022	90.23	90.94	86.96	87.12
6826	NYSE	STT	Wed, Mar 30, 2022	91.77	92.17	91.22	91.54
6825	NYSE	STT	Tue, Mar 29, 2022	92.23	92.53	90.93	91.97
6824	NYSE	STT	Mon, Mar 28, 2022	90.46	90.46	88.85	90.11
6823	NYSE	STT	Fri, Mar 25, 2022	88.94	90.81	88.75	90.53
6822	NYSE	STT	Thu, Mar 24, 2022	88.15	89.14	87.09	89.01
6821	NYSE	STT	Wed, Mar 23, 2022	89.24	90.14	87.35	87.48
6820	NYSE	STT	Tue, Mar 22, 2022	89.56	91.10	89.56	90.33
6819	NYSE	STT	Mon, Mar 21, 2022	89.06	89.53	87.43	88.36
6818	NYSE	STT	Fri, Mar 18, 2022	88.27	89.20	86.58	88.93
6817	NYSE	STT	Thu, Mar 17, 2022	86.11	88.24	85.38	88.05
6816	NYSE	STT	Wed, Mar 16, 2022	85.75	87.90	85.53	87.45
6815	NYSE	STT	Tue, Mar 15, 2022	84.00	84.58	83.12	83.97
6814	NYSE	STT	Mon, Mar 14, 2022	83.69	85.16	82.88	83.35
6813	NYSE	STT	Fri, Mar 11, 2022	83.95	84.85	82.00	82.09
6812	NYSE	STT	Thu, Mar 10, 2022	81.70	83.57	81.57	82.92
6811	NYSE	STT	Wed, Mar 9, 2022	82.38	84.81	82.21	83.58
6810	NYSE	STT	Tue, Mar 8, 2022	79.45	81.53	77.52	79.36
6809	NYSE	STT	Mon, Mar 7, 2022	80.00	80.57	78.12	78.17
6808	NYSE	STT	Fri, Mar 4, 2022	81.73	81.73	79.45	80.51
6807	NYSE	STT	Thu, Mar 3, 2022	84.06	85.14	82.63	83.94
6806	NYSE	STT	Wed, Mar 2, 2022	81.86	84.68	81.74	83.94
6805	NYSE	STT	Tue, Mar 1, 2022	84.33	84.53	79.49	80.89
6804	NYSE	STT	Mon, Feb 28, 2022	85.63	86.38	83.96	85.33
6803	NYSE	STT	Fri, Feb 25, 2022	85.98	89.05	85.79	88.74
6802	NYSE	STT	Thu, Feb 24, 2022	84.01	85.84	82.12	85.48
6801	NYSE	STT	Wed, Feb 23, 2022	93.08	93.47	86.80	87.23
6800	NYSE	STT	Tue, Feb 22, 2022	93.10	94.38	91.41	92.43
6799	NYSE	STT	Fri, Feb 18, 2022	92.89	94.05	92.12	93.39
6798	NYSE	STT	Thu, Feb 17, 2022	98.59	98.71	93.33	93.65
6797	NYSE	STT	Wed, Feb 16, 2022	99.46	100.77	98.99	100.28
6796	NYSE	STT	Tue, Feb 15, 2022	100.02	100.65	99.08	100.32
6795	NYSE	STT	Mon, Feb 14, 2022	99.62	100.00	97.78	98.68
6794	NYSE	STT	Fri, Feb 11, 2022	101.00	102.81	98.23	99.17
6793	NYSE	STT	Thu, Feb 10, 2022	101.33	103.76	100.59	101.39
6792	NYSE	STT	Wed, Feb 9, 2022	102.22	102.48	100.83	101.67
6791	NYSE	STT	Tue, Feb 8, 2022	100.00	102.04	99.91	101.85
6790	NYSE	STT	Mon, Feb 7, 2022	98.85	99.95	98.18	99.33
6789	NYSE	STT	Fri, Feb 4, 2022	97.06	99.89	96.87	98.89
6788	NYSE	STT	Thu, Feb 3, 2022	97.45	98.71	96.61	97.09
6787	NYSE	STT	Wed, Feb 2, 2022	95.73	97.63	95.34	97.57
6786	NYSE	STT	Tue, Feb 1, 2022	94.96	96.73	94.14	96.51
6785	NYSE	STT	Mon, Jan 31, 2022	92.63	94.70	91.80	94.50
6784	NYSE	STT	Fri, Jan 28, 2022	92.75	93.77	91.05	93.65
6783	NYSE	STT	Thu, Jan 27, 2022	96.37	97.11	92.18	93.12
6782	NYSE	STT	Wed, Jan 26, 2022	95.46	96.89	93.23	94.32
6781	NYSE	STT	Tue, Jan 25, 2022	92.17	95.33	90.58	94.13
6780	NYSE	STT	Mon, Jan 24, 2022	88.53	94.42	87.17	93.80
6779	NYSE	STT	Fri, Jan 21, 2022	94.00	94.00	90.42	90.99
6778	NYSE	STT	Thu, Jan 20, 2022	93.85	96.93	92.07	94.21
6777	NYSE	STT	Wed, Jan 19, 2022	102.17	102.65	93.79	93.88
6776	NYSE	STT	Tue, Jan 18, 2022	102.54	102.78	100.20	101.01
6775	NYSE	STT	Fri, Jan 14, 2022	102.07	103.87	100.89	103.77
6774	NYSE	STT	Thu, Jan 13, 2022	103.56	104.87	103.05	103.44
6773	NYSE	STT	Wed, Jan 12, 2022	102.69	103.70	102.19	103.33
6772	NYSE	STT	Tue, Jan 11, 2022	101.91	102.54	100.54	102.35
6771	NYSE	STT	Mon, Jan 10, 2022	102.21	102.40	99.75	101.20
6770	NYSE	STT	Fri, Jan 7, 2022	98.65	102.32	98.47	101.66
6769	NYSE	STT	Thu, Jan 6, 2022	98.44	99.77	97.17	98.92
6768	NYSE	STT	Wed, Jan 5, 2022	98.90	99.99	97.07	97.15
6767	NYSE	STT	Tue, Jan 4, 2022	95.77	99.19	95.77	98.32
6766	NYSE	STT	Mon, Jan 3, 2022	93.90	94.94	93.57	94.45
6765	NYSE	STT	Fri, Dec 31, 2021	92.30	93.45	92.26	93.00
6764	NYSE	STT	Thu, Dec 30, 2021	94.01	94.72	93.14	92.67
6763	NYSE	STT	Wed, Dec 29, 2021	93.98	94.59	93.61	93.79
6762	NYSE	STT	Tue, Dec 28, 2021	93.26	94.52	93.26	93.70
6761	NYSE	STT	Mon, Dec 27, 2021	93.28	93.83	92.69	93.79
6760	NYSE	STT	Thu, Dec 23, 2021	93.24	94.16	92.89	93.03
6759	NYSE	STT	Wed, Dec 22, 2021	92.10	93.30	91.73	92.59
6758	NYSE	STT	Tue, Dec 21, 2021	91.47	93.33	91.43	92.32
6757	NYSE	STT	Mon, Dec 20, 2021	89.95	90.21	88.14	90.10
6756	NYSE	STT	Fri, Dec 17, 2021	92.51	92.97	90.20	91.83
6755	NYSE	STT	Thu, Dec 16, 2021	93.67	94.00	92.09	92.69
6754	NYSE	STT	Wed, Dec 15, 2021	92.04	92.44	89.84	91.86
6753	NYSE	STT	Tue, Dec 14, 2021	91.11	93.00	90.83	92.10
6752	NYSE	STT	Mon, Dec 13, 2021	93.13	93.40	90.80	91.26
6751	NYSE	STT	Fri, Dec 10, 2021	94.74	94.97	92.87	93.51
6750	NYSE	STT	Thu, Dec 9, 2021	92.12	94.64	91.94	93.98
6749	NYSE	STT	Wed, Dec 8, 2021	94.22	94.50	91.73	92.91
6748	NYSE	STT	Tue, Dec 7, 2021	94.02	95.59	93.75	94.90
6747	NYSE	STT	Mon, Dec 6, 2021	91.89	94.63	91.61	93.61
6746	NYSE	STT	Fri, Dec 3, 2021	92.56	92.98	89.12	90.01
6745	NYSE	STT	Thu, Dec 2, 2021	89.68	93.00	89.37	92.39
6744	NYSE	STT	Wed, Dec 1, 2021	91.17	92.44	88.56	88.62
6743	NYSE	STT	Tue, Nov 30, 2021	91.25	91.43	88.61	88.97
6742	NYSE	STT	Mon, Nov 29, 2021	95.04	95.35	92.61	93.19
6741	NYSE	STT	Wed, Nov 24, 2021	97.65	98.68	97.04	98.26
6740	NYSE	STT	Tue, Nov 23, 2021	97.76	98.42	97.19	98.20
6739	NYSE	STT	Mon, Nov 22, 2021	96.27	98.16	95.75	97.25
6738	NYSE	STT	Fri, Nov 19, 2021	94.43	95.10	93.42	94.75
6737	NYSE	STT	Thu, Nov 18, 2021	96.43	96.68	94.85	95.24
6736	NYSE	STT	Wed, Nov 17, 2021	98.32	98.36	95.99	96.19
6735	NYSE	STT	Tue, Nov 16, 2021	99.58	99.72	98.56	98.61
6734	NYSE	STT	Mon, Nov 15, 2021	99.42	99.93	98.86	99.92
6733	NYSE	STT	Fri, Nov 12, 2021	98.70	99.28	98.09	99.07
6732	NYSE	STT	Thu, Nov 11, 2021	97.44	99.14	97.15	98.48
6731	NYSE	STT	Wed, Nov 10, 2021	95.80	98.33	95.61	97.55
6730	NYSE	STT	Tue, Nov 9, 2021	95.74	96.69	95.21	96.03
6729	NYSE	STT	Mon, Nov 8, 2021	96.33	96.93	95.90	96.63
6728	NYSE	STT	Fri, Nov 5, 2021	97.57	97.91	95.49	95.67
6727	NYSE	STT	Thu, Nov 4, 2021	99.35	99.35	95.61	96.53
6726	NYSE	STT	Wed, Nov 3, 2021	98.81	100.69	98.35	99.60
6725	NYSE	STT	Tue, Nov 2, 2021	99.15	100.27	99.00	99.44
6724	NYSE	STT	Mon, Nov 1, 2021	99.39	99.92	98.61	99.33
6723	NYSE	STT	Thu, Oct 28, 2021	96.41	98.86	96.27	98.82
6722	NYSE	STT	Wed, Oct 27, 2021	97.38	98.02	96.22	96.24
6721	NYSE	STT	Tue, Oct 26, 2021	98.74	98.97	97.90	98.27
6720	NYSE	STT	Mon, Oct 25, 2021	99.44	99.99	97.97	98.60
6719	NYSE	STT	Fri, Oct 22, 2021	98.74	100.45	98.31	99.40
6718	NYSE	STT	Thu, Oct 21, 2021	99.31	100.36	97.62	98.14
6717	NYSE	STT	Wed, Oct 20, 2021	97.10	99.45	96.45	99.37
6716	NYSE	STT	Tue, Oct 19, 2021	95.31	97.40	93.62	97.06
6715	NYSE	STT	Mon, Oct 18, 2021	93.00	98.00	92.85	94.79
6714	NYSE	STT	Fri, Oct 15, 2021	92.18	93.92	91.80	92.73
6713	NYSE	STT	Thu, Oct 14, 2021	90.78	92.14	90.16	91.71
6712	NYSE	STT	Wed, Oct 13, 2021	90.92	90.92	88.74	89.61
6711	NYSE	STT	Tue, Oct 12, 2021	91.18	91.94	90.26	90.63
6710	NYSE	STT	Mon, Oct 11, 2021	91.29	92.65	90.78	90.97
6709	NYSE	STT	Fri, Oct 8, 2021	89.23	91.92	89.21	91.20
6708	NYSE	STT	Thu, Oct 7, 2021	90.37	90.59	89.02	89.08
6707	NYSE	STT	Wed, Oct 6, 2021	87.51	88.73	86.97	88.47
6706	NYSE	STT	Tue, Oct 5, 2021	86.71	89.05	86.41	88.72
6705	NYSE	STT	Mon, Oct 4, 2021	86.37	87.46	85.70	86.12
6704	NYSE	STT	Fri, Oct 1, 2021	85.00	87.14	84.51	86.41
6703	NYSE	STT	Thu, Sep 30, 2021	86.54	87.00	84.69	84.72
6702	NYSE	STT	Wed, Sep 29, 2021	87.29	87.53	85.76	85.97
6701	NYSE	STT	Tue, Sep 28, 2021	88.40	89.55	86.73	86.81
6700	NYSE	STT	Mon, Sep 27, 2021	86.99	89.22	86.99	88.47
6699	NYSE	STT	Fri, Sep 24, 2021	85.72	86.82	85.54	85.74
6698	NYSE	STT	Thu, Sep 23, 2021	84.12	87.16	84.07	85.86
6697	NYSE	STT	Wed, Sep 22, 2021	82.90	84.18	82.78	83.15
6696	NYSE	STT	Tue, Sep 21, 2021	83.10	83.35	81.51	81.69
6695	NYSE	STT	Mon, Sep 20, 2021	82.39	83.24	80.83	82.45
6694	NYSE	STT	Fri, Sep 17, 2021	87.29	87.65	84.09	84.82
6693	NYSE	STT	Thu, Sep 16, 2021	88.32	88.80	86.89	87.05
6692	NYSE	STT	Wed, Sep 15, 2021	86.94	88.50	86.73	87.92
6691	NYSE	STT	Tue, Sep 14, 2021	88.85	88.85	86.31	86.57
6690	NYSE	STT	Mon, Sep 13, 2021	88.25	88.96	87.44	88.30
6689	NYSE	STT	Fri, Sep 10, 2021	88.44	88.53	87.24	87.56
6688	NYSE	STT	Thu, Sep 9, 2021	87.00	89.50	86.53	87.89
6687	NYSE	STT	Wed, Sep 8, 2021	89.80	89.82	87.11	87.31
6686	NYSE	STT	Tue, Sep 7, 2021	92.86	92.87	88.45	89.43
6685	NYSE	STT	Fri, Sep 3, 2021	92.58	93.40	92.28	92.89
6684	NYSE	STT	Thu, Sep 2, 2021	92.23	92.96	91.98	92.69
6683	NYSE	STT	Wed, Sep 1, 2021	93.13	93.13	91.61	91.87
6682	NYSE	STT	Tue, Aug 31, 2021	92.42	93.33	92.32	92.91
6681	NYSE	STT	Mon, Aug 30, 2021	94.56	94.64	92.11	92.51
6680	NYSE	STT	Fri, Aug 27, 2021	92.52	94.52	92.22	94.28
6679	NYSE	STT	Thu, Aug 26, 2021	92.08	92.76	91.49	92.50
6678	NYSE	STT	Wed, Aug 25, 2021	90.36	92.38	89.75	92.00
6677	NYSE	STT	Tue, Aug 24, 2021	88.59	89.97	88.29	89.57
6676	NYSE	STT	Mon, Aug 23, 2021	86.80	88.36	86.80	88.12
6675	NYSE	STT	Fri, Aug 20, 2021	85.43	86.28	85.03	86.09
6674	NYSE	STT	Thu, Aug 19, 2021	86.04	86.38	84.72	85.50
6673	NYSE	STT	Wed, Aug 18, 2021	87.78	89.05	87.15	87.35
6672	NYSE	STT	Tue, Aug 17, 2021	89.12	89.44	87.45	88.15
6671	NYSE	STT	Mon, Aug 16, 2021	89.96	90.51	89.03	90.06
6670	NYSE	STT	Fri, Aug 13, 2021	91.25	91.60	90.75	90.79
6669	NYSE	STT	Thu, Aug 12, 2021	91.62	91.99	90.83	91.46
6668	NYSE	STT	Wed, Aug 11, 2021	91.75	92.63	90.95	92.01
6667	NYSE	STT	Tue, Aug 10, 2021	90.33	91.73	90.16	91.28
6666	NYSE	STT	Mon, Aug 9, 2021	89.40	91.37	88.85	90.57
6665	NYSE	STT	Fri, Aug 6, 2021	89.02	90.52	88.54	90.00
6664	NYSE	STT	Thu, Aug 5, 2021	87.24	87.55	86.70	87.49
6663	NYSE	STT	Wed, Aug 4, 2021	87.07	87.72	86.52	86.59
6662	NYSE	STT	Tue, Aug 3, 2021	87.40	88.35	85.75	88.02
6661	NYSE	STT	Mon, Aug 2, 2021	87.87	89.29	86.73	87.01
6660	NYSE	STT	Fri, Jul 30, 2021	87.64	88.31	86.64	87.14
6659	NYSE	STT	Thu, Jul 29, 2021	86.98	88.40	86.30	87.96
6658	NYSE	STT	Wed, Jul 28, 2021	86.04	87.04	85.11	86.24
6657	NYSE	STT	Tue, Jul 27, 2021	85.42	86.64	84.81	85.70
6656	NYSE	STT	Mon, Jul 26, 2021	85.02	86.18	85.02	86.16
6655	NYSE	STT	Fri, Jul 23, 2021	86.00	86.59	84.76	85.35
6654	NYSE	STT	Thu, Jul 22, 2021	84.85	85.05	84.14	84.89
6653	NYSE	STT	Wed, Jul 21, 2021	83.89	85.46	83.70	85.13
6652	NYSE	STT	Tue, Jul 20, 2021	79.59	83.26	79.19	82.81
6651	NYSE	STT	Mon, Jul 19, 2021	82.23	82.81	79.40	79.63
6650	NYSE	STT	Fri, Jul 16, 2021	83.73	85.29	82.42	84.34
6649	NYSE	STT	Thu, Jul 15, 2021	81.41	82.99	81.04	81.97
6648	NYSE	STT	Wed, Jul 14, 2021	83.31	84.48	81.82	82.47
6647	NYSE	STT	Tue, Jul 13, 2021	84.30	84.83	83.10	83.60
6646	NYSE	STT	Mon, Jul 12, 2021	83.68	84.88	83.00	84.32
6645	NYSE	STT	Fri, Jul 9, 2021	81.57	84.29	81.47	84.11
6644	NYSE	STT	Thu, Jul 8, 2021	80.25	80.77	79.20	79.59
6643	NYSE	STT	Wed, Jul 7, 2021	81.39	81.96	80.43	81.40
6642	NYSE	STT	Tue, Jul 6, 2021	84.26	84.32	81.65	81.90
6641	NYSE	STT	Fri, Jul 2, 2021	83.82	84.46	83.63	84.30
6640	NYSE	STT	Thu, Jul 1, 2021	83.04	84.11	82.39	83.82
6639	NYSE	STT	Wed, Jun 30, 2021	81.17	82.42	80.95	82.28
6638	NYSE	STT	Tue, Jun 29, 2021	83.15	83.35	81.90	81.68
6637	NYSE	STT	Mon, Jun 28, 2021	82.80	83.35	81.61	82.10
6636	NYSE	STT	Fri, Jun 25, 2021	82.08	83.87	81.78	83.23
6635	NYSE	STT	Thu, Jun 24, 2021	81.30	82.23	80.70	81.86
6634	NYSE	STT	Wed, Jun 23, 2021	81.01	81.70	80.84	80.98
6633	NYSE	STT	Tue, Jun 22, 2021	81.70	81.81	80.20	80.69
6632	NYSE	STT	Mon, Jun 21, 2021	79.74	81.67	79.57	81.61
6631	NYSE	STT	Fri, Jun 18, 2021	80.97	81.73	78.63	78.85
6630	NYSE	STT	Thu, Jun 17, 2021	87.98	88.19	82.42	82.78
6629	NYSE	STT	Wed, Jun 16, 2021	85.52	88.70	84.93	87.21
6628	NYSE	STT	Tue, Jun 15, 2021	85.08	86.05	84.81	85.79
6627	NYSE	STT	Mon, Jun 14, 2021	83.50	85.56	83.04	84.79
6626	NYSE	STT	Fri, Jun 11, 2021	83.78	84.47	83.50	83.74
6625	NYSE	STT	Thu, Jun 10, 2021	85.71	85.91	83.60	83.64
6624	NYSE	STT	Wed, Jun 9, 2021	85.50	85.65	84.50	84.57
6623	NYSE	STT	Tue, Jun 8, 2021	85.89	86.63	84.87	86.06
6622	NYSE	STT	Mon, Jun 7, 2021	87.25	87.26	86.38	86.41
6621	NYSE	STT	Fri, Jun 4, 2021	86.90	87.12	85.66	86.90
6620	NYSE	STT	Thu, Jun 3, 2021	86.94	87.74	86.55	87.09
6619	NYSE	STT	Wed, Jun 2, 2021	87.72	88.01	86.61	87.07
6618	NYSE	STT	Tue, Jun 1, 2021	88.30	88.72	87.48	87.98
6617	NYSE	STT	Fri, May 28, 2021	87.00	87.26	86.12	86.98
6616	NYSE	STT	Thu, May 27, 2021	87.26	88.15	86.76	86.99
6615	NYSE	STT	Wed, May 26, 2021	85.85	87.01	85.09	86.29
6614	NYSE	STT	Tue, May 25, 2021	86.78	87.76	85.14	85.36
6613	NYSE	STT	Mon, May 24, 2021	86.49	86.86	85.89	86.41
6612	NYSE	STT	Fri, May 21, 2021	84.71	86.46	84.65	86.25
6611	NYSE	STT	Thu, May 20, 2021	84.07	84.81	83.48	84.21
6610	NYSE	STT	Wed, May 19, 2021	83.41	84.24	82.57	84.09
6609	NYSE	STT	Tue, May 18, 2021	86.22	86.67	84.55	84.64
6608	NYSE	STT	Mon, May 17, 2021	86.11	86.78	85.05	86.38
6607	NYSE	STT	Fri, May 14, 2021	85.89	87.19	85.82	86.75
6606	NYSE	STT	Thu, May 13, 2021	84.33	86.21	84.33	85.71
6605	NYSE	STT	Wed, May 12, 2021	87.03	87.73	84.75	84.87
6604	NYSE	STT	Tue, May 11, 2021	87.25	89.02	85.76	86.10
6603	NYSE	STT	Mon, May 10, 2021	87.79	89.28	87.59	87.83
6602	NYSE	STT	Fri, May 7, 2021	86.16	87.57	85.50	87.23
6601	NYSE	STT	Thu, May 6, 2021	86.62	87.55	85.67	87.33
6600	NYSE	STT	Wed, May 5, 2021	85.20	86.49	84.10	86.21
6599	NYSE	STT	Tue, May 4, 2021	84.44	85.05	83.25	84.85
6598	NYSE	STT	Mon, May 3, 2021	84.55	85.29	83.49	84.68
6597	NYSE	STT	Fri, Apr 30, 2021	83.39	84.28	83.06	83.95
6596	NYSE	STT	Thu, Apr 29, 2021	83.91	84.45	82.86	83.48
6595	NYSE	STT	Wed, Apr 28, 2021	82.28	83.62	82.07	83.25
6594	NYSE	STT	Tue, Apr 27, 2021	81.08	82.31	80.95	82.24
6593	NYSE	STT	Mon, Apr 26, 2021	81.43	82.70	81.24	81.30
6592	NYSE	STT	Fri, Apr 23, 2021	78.88	81.47	78.45	81.11
6591	NYSE	STT	Thu, Apr 22, 2021	79.92	80.67	78.54	78.70
6590	NYSE	STT	Wed, Apr 21, 2021	77.82	80.19	76.92	80.14
6589	NYSE	STT	Tue, Apr 20, 2021	80.26	80.28	78.48	78.60
6588	NYSE	STT	Mon, Apr 19, 2021	80.17	81.00	78.53	80.89
6587	NYSE	STT	Fri, Apr 16, 2021	86.98	87.76	80.23	80.43
6586	NYSE	STT	Thu, Apr 15, 2021	86.81	87.06	85.73	86.51
6585	NYSE	STT	Wed, Apr 14, 2021	85.51	87.52	85.40	86.68
6584	NYSE	STT	Tue, Apr 13, 2021	86.41	86.53	85.33	85.75
6583	NYSE	STT	Mon, Apr 12, 2021	86.14	87.15	86.14	86.93
6582	NYSE	STT	Fri, Apr 9, 2021	85.11	86.50	85.11	86.47
6581	NYSE	STT	Thu, Apr 8, 2021	84.37	84.64	83.79	84.41
6580	NYSE	STT	Wed, Apr 7, 2021	85.66	85.76	84.50	84.74
6579	NYSE	STT	Tue, Apr 6, 2021	85.54	85.54	83.91	84.98
6578	NYSE	STT	Mon, Apr 5, 2021	85.82	86.48	85.10	85.40
6577	NYSE	STT	Thu, Apr 1, 2021	84.24	85.24	83.56	84.95
6576	NYSE	STT	Wed, Mar 31, 2021	85.43	85.96	84.00	84.01
6575	NYSE	STT	Tue, Mar 30, 2021	85.87	86.85	85.50	85.79
6574	NYSE	STT	Mon, Mar 29, 2021	84.54	86.06	83.72	85.33
6573	NYSE	STT	Fri, Mar 26, 2021	83.51	86.03	82.99	85.89
6572	NYSE	STT	Thu, Mar 25, 2021	79.86	82.61	78.88	82.37
6571	NYSE	STT	Wed, Mar 24, 2021	80.37	81.55	79.85	79.86
6570	NYSE	STT	Tue, Mar 23, 2021	80.88	81.40	79.07	79.38
6569	NYSE	STT	Mon, Mar 22, 2021	82.97	83.27	81.58	81.62
6568	NYSE	STT	Fri, Mar 19, 2021	84.49	84.93	82.73	84.16
6567	NYSE	STT	Thu, Mar 18, 2021	85.82	87.89	85.09	85.25
6566	NYSE	STT	Wed, Mar 17, 2021	84.64	85.15	83.47	84.76
6565	NYSE	STT	Tue, Mar 16, 2021	83.40	84.02	82.72	83.65
6564	NYSE	STT	Mon, Mar 15, 2021	83.93	84.22	82.91	83.67
6563	NYSE	STT	Fri, Mar 12, 2021	84.84	85.78	83.76	83.80
6562	NYSE	STT	Thu, Mar 11, 2021	82.55	84.63	82.22	83.58
6561	NYSE	STT	Wed, Mar 10, 2021	82.42	83.98	82.42	83.24
6560	NYSE	STT	Tue, Mar 9, 2021	79.55	83.94	78.50	81.84
6559	NYSE	STT	Mon, Mar 8, 2021	80.39	81.82	79.49	80.50
6558	NYSE	STT	Fri, Mar 5, 2021	79.69	80.75	77.94	79.42
6557	NYSE	STT	Thu, Mar 4, 2021	79.38	80.15	77.50	78.20
6556	NYSE	STT	Wed, Mar 3, 2021	77.50	81.05	77.25	79.31
6555	NYSE	STT	Tue, Mar 2, 2021	76.95	77.98	76.36	77.03
6554	NYSE	STT	Mon, Mar 1, 2021	74.61	77.61	74.30	76.74
6553	NYSE	STT	Fri, Feb 26, 2021	73.43	73.80	72.13	72.77
6552	NYSE	STT	Thu, Feb 25, 2021	77.77	78.25	74.02	74.26
6551	NYSE	STT	Wed, Feb 24, 2021	74.13	77.44	74.11	76.82
6550	NYSE	STT	Tue, Feb 23, 2021	74.39	75.57	73.77	74.06
6549	NYSE	STT	Mon, Feb 22, 2021	71.44	74.70	71.37	73.54
6548	NYSE	STT	Fri, Feb 19, 2021	75.29	76.09	71.76	71.93
6547	NYSE	STT	Thu, Feb 18, 2021	74.61	75.05	73.71	74.70
6546	NYSE	STT	Wed, Feb 17, 2021	75.46	76.00	74.50	75.16
6545	NYSE	STT	Tue, Feb 16, 2021	73.99	76.37	73.50	75.46
6544	NYSE	STT	Fri, Feb 12, 2021	72.62	73.69	72.40	73.50
6543	NYSE	STT	Thu, Feb 11, 2021	74.38	74.44	72.12	72.92
6542	NYSE	STT	Wed, Feb 10, 2021	76.22	76.35	73.98	74.09
6541	NYSE	STT	Tue, Feb 9, 2021	76.04	76.34	75.35	75.84
6540	NYSE	STT	Mon, Feb 8, 2021	75.26	76.17	74.81	76.07
6539	NYSE	STT	Fri, Feb 5, 2021	74.42	75.19	74.16	74.77
6538	NYSE	STT	Thu, Feb 4, 2021	72.10	73.91	72.01	73.79
6537	NYSE	STT	Wed, Feb 3, 2021	70.85	72.58	70.70	71.60
6536	NYSE	STT	Tue, Feb 2, 2021	71.19	71.72	70.76	70.80
6535	NYSE	STT	Mon, Feb 1, 2021	70.56	70.96	69.84	70.25
6534	NYSE	STT	Fri, Jan 29, 2021	71.20	71.97	69.02	70.00
6533	NYSE	STT	Thu, Jan 28, 2021	71.27	72.46	70.66	71.63
6532	NYSE	STT	Wed, Jan 27, 2021	71.24	71.49	69.86	70.14
6531	NYSE	STT	Tue, Jan 26, 2021	73.16	73.54	72.26	72.63
6530	NYSE	STT	Mon, Jan 25, 2021	73.18	73.53	72.18	72.55
6529	NYSE	STT	Fri, Jan 22, 2021	73.46	74.75	73.22	74.17
6528	NYSE	STT	Thu, Jan 21, 2021	76.74	77.03	74.52	74.58
6527	NYSE	STT	Wed, Jan 20, 2021	78.66	78.79	76.11	76.64
6526	NYSE	STT	Tue, Jan 19, 2021	75.15	79.36	74.07	78.40
6525	NYSE	STT	Fri, Jan 15, 2021	78.28	78.74	76.43	77.18
6524	NYSE	STT	Thu, Jan 14, 2021	79.38	79.98	78.67	79.58
6523	NYSE	STT	Wed, Jan 13, 2021	80.20	81.08	78.53	78.66
6522	NYSE	STT	Tue, Jan 12, 2021	78.70	80.71	78.19	80.42
6521	NYSE	STT	Mon, Jan 11, 2021	76.12	78.35	75.53	78.14
6520	NYSE	STT	Fri, Jan 8, 2021	77.73	78.29	76.12	77.13
6519	NYSE	STT	Thu, Jan 7, 2021	78.45	79.30	77.62	77.73
6518	NYSE	STT	Wed, Jan 6, 2021	74.87	78.58	74.61	77.63
6517	NYSE	STT	Tue, Jan 5, 2021	69.77	72.91	69.63	72.68
6516	NYSE	STT	Mon, Jan 4, 2021	73.34	73.54	71.02	72.25
6515	NYSE	STT	Thu, Dec 31, 2020	71.93	72.91	71.47	72.78
6514	NYSE	STT	Wed, Dec 30, 2020	71.76	72.92	71.76	71.90
6513	NYSE	STT	Tue, Dec 29, 2020	72.52	72.81	71.73	71.94
6512	NYSE	STT	Mon, Dec 28, 2020	72.37	72.89	71.45	72.12
6511	NYSE	STT	Thu, Dec 24, 2020	72.02	72.02	70.80	71.78
6510	NYSE	STT	Wed, Dec 23, 2020	70.52	72.47	70.52	71.58
6509	NYSE	STT	Tue, Dec 22, 2020	70.34	70.94	69.84	70.19
6508	NYSE	STT	Mon, Dec 21, 2020	70.70	72.27	68.80	70.34
6507	NYSE	STT	Fri, Dec 18, 2020	70.26	71.25	70.02	70.66
6506	NYSE	STT	Thu, Dec 17, 2020	71.58	71.59	70.50	70.74
6505	NYSE	STT	Wed, Dec 16, 2020	71.65	71.91	70.88	71.20
6504	NYSE	STT	Tue, Dec 15, 2020	71.82	72.49	70.59	71.79
6503	NYSE	STT	Mon, Dec 14, 2020	73.67	73.74	70.58	70.70
6502	NYSE	STT	Fri, Dec 11, 2020	70.60	75.11	69.37	72.80
6501	NYSE	STT	Thu, Dec 10, 2020	72.18	72.18	70.10	71.73
6500	NYSE	STT	Wed, Dec 9, 2020	76.52	77.31	72.28	72.76
6499	NYSE	STT	Tue, Dec 8, 2020	75.23	76.83	75.16	75.84
6498	NYSE	STT	Mon, Dec 7, 2020	75.75	76.35	75.08	75.96
6497	NYSE	STT	Fri, Dec 4, 2020	74.13	76.43	74.13	76.38
6496	NYSE	STT	Thu, Dec 3, 2020	74.30	74.71	73.68	73.88
6495	NYSE	STT	Wed, Dec 2, 2020	72.24	74.12	72.00	74.06
6494	NYSE	STT	Tue, Dec 1, 2020	72.10	72.95	71.17	72.26
6493	NYSE	STT	Mon, Nov 30, 2020	72.02	72.51	70.15	70.48
6492	NYSE	STT	Fri, Nov 27, 2020	72.01	72.60	71.52	71.59
6491	NYSE	STT	Wed, Nov 25, 2020	72.73	72.73	71.32	72.24
6490	NYSE	STT	Tue, Nov 24, 2020	72.02	74.53	71.40	73.42
6489	NYSE	STT	Mon, Nov 23, 2020	68.72	70.70	68.44	70.56
6488	NYSE	STT	Fri, Nov 20, 2020	68.50	68.97	67.80	67.95
6487	NYSE	STT	Thu, Nov 19, 2020	69.26	69.98	68.48	69.27
6486	NYSE	STT	Wed, Nov 18, 2020	70.52	71.62	69.17	69.18
6485	NYSE	STT	Tue, Nov 17, 2020	68.45	70.58	68.23	70.56
6484	NYSE	STT	Mon, Nov 16, 2020	70.50	70.50	68.78	69.81
6483	NYSE	STT	Fri, Nov 13, 2020	67.79	69.01	67.44	68.52
6482	NYSE	STT	Thu, Nov 12, 2020	67.51	68.83	66.07	66.90
6481	NYSE	STT	Wed, Nov 11, 2020	71.08	71.42	67.82	68.48
6480	NYSE	STT	Tue, Nov 10, 2020	70.55	70.64	69.20	70.05
6479	NYSE	STT	Mon, Nov 9, 2020	67.49	71.18	67.41	70.10
6478	NYSE	STT	Fri, Nov 6, 2020	62.87	62.94	62.00	62.23
6477	NYSE	STT	Thu, Nov 5, 2020	61.00	63.84	60.95	62.83
6476	NYSE	STT	Wed, Nov 4, 2020	60.81	62.21	59.47	60.42
6475	NYSE	STT	Tue, Nov 3, 2020	61.00	62.86	60.89	62.38
6474	NYSE	STT	Mon, Nov 2, 2020	59.97	60.36	58.98	59.68
6473	NYSE	STT	Fri, Oct 30, 2020	58.56	58.98	57.42	58.90
6472	NYSE	STT	Thu, Oct 29, 2020	58.25	59.55	57.16	58.80
6471	NYSE	STT	Wed, Oct 28, 2020	60.54	61.03	58.32	58.48
6470	NYSE	STT	Tue, Oct 27, 2020	63.14	63.53	61.62	61.65
6469	NYSE	STT	Mon, Oct 26, 2020	64.44	64.44	62.48	63.51
6468	NYSE	STT	Fri, Oct 23, 2020	66.22	66.51	65.00	65.31
6467	NYSE	STT	Thu, Oct 22, 2020	64.24	65.63	63.82	65.60
6466	NYSE	STT	Wed, Oct 21, 2020	64.25	65.04	63.93	64.00
6465	NYSE	STT	Tue, Oct 20, 2020	65.00	65.96	64.46	64.58
6464	NYSE	STT	Mon, Oct 19, 2020	66.75	66.92	64.17	64.35
6463	NYSE	STT	Fri, Oct 16, 2020	67.02	67.75	64.72	66.58
6462	NYSE	STT	Thu, Oct 15, 2020	65.06	67.08	65.04	66.95
6461	NYSE	STT	Wed, Oct 14, 2020	66.53	67.29	65.96	66.03
6460	NYSE	STT	Tue, Oct 13, 2020	67.19	67.35	65.77	66.09
6459	NYSE	STT	Mon, Oct 12, 2020	66.29	67.64	65.73	67.22
6458	NYSE	STT	Fri, Oct 9, 2020	66.05	67.31	65.64	66.43
6457	NYSE	STT	Thu, Oct 8, 2020	63.83	65.05	63.47	65.00
6456	NYSE	STT	Wed, Oct 7, 2020	61.46	63.72	61.46	63.41
6455	NYSE	STT	Tue, Oct 6, 2020	61.99	62.96	60.72	61.02
6454	NYSE	STT	Mon, Oct 5, 2020	60.10	61.67	60.10	61.39
6453	NYSE	STT	Fri, Oct 2, 2020	57.84	59.88	57.60	59.68
6452	NYSE	STT	Thu, Oct 1, 2020	59.76	60.06	58.05	58.75
6451	NYSE	STT	Wed, Sep 30, 2020	59.53	60.34	58.73	59.33
6450	NYSE	STT	Tue, Sep 29, 2020	60.28	60.59	59.26	59.37
6449	NYSE	STT	Mon, Sep 28, 2020	59.68	61.20	59.50	60.49
6448	NYSE	STT	Fri, Sep 25, 2020	57.02	58.61	56.75	58.50
6447	NYSE	STT	Thu, Sep 24, 2020	57.85	58.47	56.63	57.68
6446	NYSE	STT	Wed, Sep 23, 2020	59.12	59.80	57.65	57.77
6445	NYSE	STT	Tue, Sep 22, 2020	59.43	59.98	57.86	58.88
6444	NYSE	STT	Mon, Sep 21, 2020	60.51	61.37	58.79	59.92
6443	NYSE	STT	Fri, Sep 18, 2020	61.91	63.61	61.77	61.95
6442	NYSE	STT	Thu, Sep 17, 2020	62.22	63.16	62.10	62.37
6441	NYSE	STT	Wed, Sep 16, 2020	63.28	64.68	63.05	63.32
6440	NYSE	STT	Tue, Sep 15, 2020	64.77	64.77	62.52	63.20
6439	NYSE	STT	Mon, Sep 14, 2020	65.53	66.79	63.90	64.43
6438	NYSE	STT	Fri, Sep 11, 2020	64.13	66.21	63.87	64.91
6437	NYSE	STT	Thu, Sep 10, 2020	66.14	66.20	64.05	64.23
6436	NYSE	STT	Wed, Sep 9, 2020	66.17	66.49	65.76	65.79
6435	NYSE	STT	Tue, Sep 8, 2020	67.25	67.63	65.40	65.55
6434	NYSE	STT	Fri, Sep 4, 2020	68.74	69.77	67.01	68.35
6433	NYSE	STT	Thu, Sep 3, 2020	70.51	71.14	66.84	67.40
6432	NYSE	STT	Wed, Sep 2, 2020	68.52	70.23	68.27	69.88
6431	NYSE	STT	Tue, Sep 1, 2020	67.72	69.04	67.31	68.58
6430	NYSE	STT	Mon, Aug 31, 2020	69.93	69.93	68.07	68.09
6429	NYSE	STT	Fri, Aug 28, 2020	69.69	70.24	68.99	70.11
6428	NYSE	STT	Thu, Aug 27, 2020	68.09	69.71	68.09	69.25
6427	NYSE	STT	Wed, Aug 26, 2020	69.00	69.04	67.91	67.98
6426	NYSE	STT	Tue, Aug 25, 2020	69.57	70.06	68.87	69.07
6425	NYSE	STT	Mon, Aug 24, 2020	67.90	69.20	67.65	68.94
6424	NYSE	STT	Fri, Aug 21, 2020	67.73	68.19	67.27	67.55
6423	NYSE	STT	Thu, Aug 20, 2020	69.33	69.44	67.73	67.93
6422	NYSE	STT	Wed, Aug 19, 2020	69.73	70.68	69.51	70.45
6421	NYSE	STT	Tue, Aug 18, 2020	68.95	69.74	68.60	69.67
6420	NYSE	STT	Mon, Aug 17, 2020	70.35	70.39	68.80	69.21
6419	NYSE	STT	Fri, Aug 14, 2020	69.95	71.02	69.95	70.53
6418	NYSE	STT	Thu, Aug 13, 2020	70.45	71.15	69.74	70.35
6417	NYSE	STT	Wed, Aug 12, 2020	71.53	71.96	69.82	71.18
6416	NYSE	STT	Tue, Aug 11, 2020	71.09	72.13	70.15	70.35
6415	NYSE	STT	Mon, Aug 10, 2020	69.72	70.07	68.69	69.87
6414	NYSE	STT	Fri, Aug 7, 2020	66.05	69.59	66.05	69.57
6413	NYSE	STT	Thu, Aug 6, 2020	66.71	67.23	65.86	66.54
6412	NYSE	STT	Wed, Aug 5, 2020	65.42	66.89	65.30	66.74
6411	NYSE	STT	Tue, Aug 4, 2020	64.35	64.94	64.13	64.91
6410	NYSE	STT	Mon, Aug 3, 2020	64.01	64.70	63.11	64.32
6409	NYSE	STT	Fri, Jul 31, 2020	63.33	63.91	62.94	63.79
6408	NYSE	STT	Thu, Jul 30, 2020	63.09	63.51	62.17	63.50
6407	NYSE	STT	Wed, Jul 29, 2020	63.02	64.52	62.36	64.39
6406	NYSE	STT	Tue, Jul 28, 2020	62.37	63.45	62.33	63.09
6405	NYSE	STT	Mon, Jul 27, 2020	61.81	62.92	60.75	62.85
6404	NYSE	STT	Fri, Jul 24, 2020	62.56	63.30	61.76	62.35
6403	NYSE	STT	Thu, Jul 23, 2020	61.02	62.77	60.56	62.41
6402	NYSE	STT	Wed, Jul 22, 2020	61.28	61.76	60.21	61.40
6401	NYSE	STT	Tue, Jul 21, 2020	60.75	62.10	60.75	61.80
6400	NYSE	STT	Mon, Jul 20, 2020	61.33	61.69	60.02	60.36
6399	NYSE	STT	Fri, Jul 17, 2020	63.88	64.43	61.14	61.71
6398	NYSE	STT	Thu, Jul 16, 2020	64.02	65.54	63.63	64.52
6397	NYSE	STT	Wed, Jul 15, 2020	64.30	64.98	62.94	64.64
6396	NYSE	STT	Tue, Jul 14, 2020	64.62	65.17	63.34	64.99
6395	NYSE	STT	Mon, Jul 13, 2020	65.06	65.74	63.31	64.59
6394	NYSE	STT	Fri, Jul 10, 2020	61.68	64.24	61.65	64.12
6393	NYSE	STT	Thu, Jul 9, 2020	64.18	64.41	61.02	61.66
6392	NYSE	STT	Wed, Jul 8, 2020	63.40	65.23	63.19	64.95
6391	NYSE	STT	Tue, Jul 7, 2020	63.67	63.90	62.94	63.17
6390	NYSE	STT	Mon, Jul 6, 2020	64.32	65.50	64.28	64.48
6389	NYSE	STT	Thu, Jul 2, 2020	63.84	65.18	62.76	63.13
6388	NYSE	STT	Wed, Jul 1, 2020	63.65	64.04	61.36	62.13
6387	NYSE	STT	Tue, Jun 30, 2020	60.73	64.07	60.73	63.55
6386	NYSE	STT	Mon, Jun 29, 2020	61.45	62.88	61.01	61.04
6385	NYSE	STT	Fri, Jun 26, 2020	63.04	63.37	59.53	60.53
6384	NYSE	STT	Thu, Jun 25, 2020	61.35	64.55	61.14	64.16
6383	NYSE	STT	Wed, Jun 24, 2020	63.72	64.28	61.58	61.63
6382	NYSE	STT	Tue, Jun 23, 2020	65.14	65.96	64.45	64.69
6381	NYSE	STT	Mon, Jun 22, 2020	64.48	64.88	63.51	63.75
6380	NYSE	STT	Fri, Jun 19, 2020	64.58	65.40	62.46	65.40
6379	NYSE	STT	Thu, Jun 18, 2020	62.67	63.93	62.31	63.40
6378	NYSE	STT	Wed, Jun 17, 2020	64.34	64.39	62.50	63.21
6377	NYSE	STT	Tue, Jun 16, 2020	65.54	65.96	63.20	64.27
6376	NYSE	STT	Mon, Jun 15, 2020	60.53	63.22	60.09	62.65
6375	NYSE	STT	Fri, Jun 12, 2020	64.05	64.05	60.91	63.12
6374	NYSE	STT	Thu, Jun 11, 2020	62.95	64.72	61.06	61.13
6373	NYSE	STT	Wed, Jun 10, 2020	70.33	70.38	66.13	66.14
6372	NYSE	STT	Tue, Jun 9, 2020	68.90	71.57	68.25	70.48
6371	NYSE	STT	Mon, Jun 8, 2020	71.44	71.74	69.35	71.03
6370	NYSE	STT	Fri, Jun 5, 2020	72.86	74.25	70.02	70.70
6369	NYSE	STT	Thu, Jun 4, 2020	65.25	69.04	65.25	69.03
6368	NYSE	STT	Wed, Jun 3, 2020	64.64	66.10	63.83	65.90
6367	NYSE	STT	Tue, Jun 2, 2020	63.11	63.87	62.27	62.81
6366	NYSE	STT	Mon, Jun 1, 2020	61.43	62.89	61.16	62.35
6365	NYSE	STT	Fri, May 29, 2020	61.58	62.68	60.57	60.96
6364	NYSE	STT	Thu, May 28, 2020	65.00	65.00	61.88	62.46
6363	NYSE	STT	Wed, May 27, 2020	63.68	64.40	62.56	64.34
6362	NYSE	STT	Tue, May 26, 2020	57.67	61.32	57.45	60.52
6361	NYSE	STT	Fri, May 22, 2020	55.92	56.63	54.26	55.32
6360	NYSE	STT	Thu, May 21, 2020	58.04	58.87	57.84	58.09
6359	NYSE	STT	Wed, May 20, 2020	57.59	58.86	57.59	58.38
6358	NYSE	STT	Tue, May 19, 2020	57.99	58.42	56.69	56.74
6357	NYSE	STT	Mon, May 18, 2020	56.31	58.84	55.97	58.46
6356	NYSE	STT	Fri, May 15, 2020	53.84	55.09	53.39	54.41
6355	NYSE	STT	Thu, May 14, 2020	52.32	54.99	51.21	54.70
6354	NYSE	STT	Wed, May 13, 2020	56.00	56.18	53.04	53.27
6353	NYSE	STT	Tue, May 12, 2020	58.91	59.25	56.29	56.33
6352	NYSE	STT	Mon, May 11, 2020	59.24	59.77	58.66	58.76
6351	NYSE	STT	Fri, May 8, 2020	59.73	60.32	58.78	60.22
6350	NYSE	STT	Thu, May 7, 2020	57.40	59.49	57.10	58.24
6349	NYSE	STT	Wed, May 6, 2020	58.61	59.01	56.16	56.33
6348	NYSE	STT	Tue, May 5, 2020	59.38	60.04	58.05	58.08
6347	NYSE	STT	Mon, May 4, 2020	58.00	58.60	57.34	58.40
6346	NYSE	STT	Fri, May 1, 2020	61.46	61.46	58.78	59.08
6345	NYSE	STT	Thu, Apr 30, 2020	63.05	63.31	62.10	63.04
6344	NYSE	STT	Wed, Apr 29, 2020	65.01	66.09	63.93	64.46
6343	NYSE	STT	Tue, Apr 28, 2020	63.20	64.00	61.81	62.75
6342	NYSE	STT	Mon, Apr 27, 2020	58.02	61.53	57.58	61.29
6341	NYSE	STT	Fri, Apr 24, 2020	57.84	58.06	56.64	57.41
6340	NYSE	STT	Thu, Apr 23, 2020	57.60	58.66	56.83	57.05
6339	NYSE	STT	Wed, Apr 22, 2020	57.43	58.11	56.73	57.47
6338	NYSE	STT	Tue, Apr 21, 2020	56.44	57.51	54.60	55.99
6337	NYSE	STT	Mon, Apr 20, 2020	57.54	59.61	56.65	58.18
6336	NYSE	STT	Fri, Apr 17, 2020	61.96	61.99	56.69	58.49
6335	NYSE	STT	Thu, Apr 16, 2020	56.93	59.07	56.90	58.50
6334	NYSE	STT	Wed, Apr 15, 2020	57.70	58.74	56.90	57.07
6333	NYSE	STT	Tue, Apr 14, 2020	61.05	61.89	59.14	60.61
6332	NYSE	STT	Mon, Apr 13, 2020	61.00	61.21	58.34	59.44
6331	NYSE	STT	Thu, Apr 9, 2020	59.91	62.51	59.63	60.95
6330	NYSE	STT	Wed, Apr 8, 2020	56.67	59.00	56.09	58.56
6329	NYSE	STT	Tue, Apr 7, 2020	58.64	59.12	55.96	56.13
6328	NYSE	STT	Mon, Apr 6, 2020	54.86	56.02	53.58	55.55
6327	NYSE	STT	Fri, Apr 3, 2020	52.10	53.36	50.86	52.16
6326	NYSE	STT	Thu, Apr 2, 2020	50.15	52.88	50.08	52.42
6325	NYSE	STT	Wed, Apr 1, 2020	50.05	50.85	49.16	50.40
6324	NYSE	STT	Tue, Mar 31, 2020	51.25	54.09	50.92	53.27
6323	NYSE	STT	Mon, Mar 30, 2020	48.05	52.18	47.68	51.25
6322	NYSE	STT	Fri, Mar 27, 2020	47.21	50.17	46.16	48.66
6321	NYSE	STT	Thu, Mar 26, 2020	49.93	49.95	47.80	49.42
6320	NYSE	STT	Wed, Mar 25, 2020	50.00	51.71	45.19	49.38
6319	NYSE	STT	Tue, Mar 24, 2020	46.41	49.30	45.22	48.57
6318	NYSE	STT	Mon, Mar 23, 2020	46.15	46.98	42.90	43.21
6317	NYSE	STT	Fri, Mar 20, 2020	47.84	50.00	45.82	46.67
6316	NYSE	STT	Thu, Mar 19, 2020	44.38	47.64	42.53	46.63
6315	NYSE	STT	Wed, Mar 18, 2020	46.42	50.17	42.10	45.22
6314	NYSE	STT	Tue, Mar 17, 2020	49.16	50.58	45.68	49.93
6313	NYSE	STT	Mon, Mar 16, 2020	48.60	56.00	47.72	47.72
6312	NYSE	STT	Fri, Mar 13, 2020	52.02	59.02	50.51	58.86
6311	NYSE	STT	Thu, Mar 12, 2020	50.15	52.31	47.48	48.12
6310	NYSE	STT	Wed, Mar 11, 2020	54.92	55.89	52.98	54.19
6309	NYSE	STT	Tue, Mar 10, 2020	55.62	56.73	53.01	56.73
6308	NYSE	STT	Mon, Mar 9, 2020	54.02	55.89	52.50	52.66
6307	NYSE	STT	Fri, Mar 6, 2020	59.65	61.62	59.13	60.13
6306	NYSE	STT	Thu, Mar 5, 2020	64.02	64.02	61.58	62.40
6305	NYSE	STT	Wed, Mar 4, 2020	66.90	67.01	64.35	67.00
6304	NYSE	STT	Tue, Mar 3, 2020	68.14	69.33	65.06	65.85
6303	NYSE	STT	Mon, Mar 2, 2020	67.96	68.84	65.60	68.69
6302	NYSE	STT	Fri, Feb 28, 2020	67.01	68.33	65.42	68.11
6301	NYSE	STT	Thu, Feb 27, 2020	68.26	72.47	67.50	69.38
6300	NYSE	STT	Wed, Feb 26, 2020	71.07	71.68	69.55	70.14
6299	NYSE	STT	Tue, Feb 25, 2020	74.02	74.05	70.10	70.85
6298	NYSE	STT	Mon, Feb 24, 2020	74.01	74.47	73.02	74.01
6297	NYSE	STT	Fri, Feb 21, 2020	77.44	77.85	76.50	77.13
6296	NYSE	STT	Thu, Feb 20, 2020	78.12	79.42	77.85	77.89
6295	NYSE	STT	Wed, Feb 19, 2020	77.28	78.91	76.90	78.76
6294	NYSE	STT	Tue, Feb 18, 2020	77.40	78.44	76.70	76.88
6293	NYSE	STT	Fri, Feb 14, 2020	78.88	79.30	77.72	77.85
6292	NYSE	STT	Thu, Feb 13, 2020	79.79	80.31	78.47	78.85
6291	NYSE	STT	Wed, Feb 12, 2020	80.53	81.82	80.30	80.43
6290	NYSE	STT	Tue, Feb 11, 2020	79.40	80.63	79.39	79.78
6289	NYSE	STT	Mon, Feb 10, 2020	78.93	79.59	78.75	79.13
6288	NYSE	STT	Fri, Feb 7, 2020	79.35	79.92	78.56	79.14
6287	NYSE	STT	Thu, Feb 6, 2020	80.66	81.00	78.99	80.27
6286	NYSE	STT	Wed, Feb 5, 2020	79.06	80.07	78.79	80.04
6285	NYSE	STT	Tue, Feb 4, 2020	77.39	78.68	77.39	77.74
6284	NYSE	STT	Mon, Feb 3, 2020	76.01	77.58	75.98	76.09
6283	NYSE	STT	Fri, Jan 31, 2020	76.89	76.93	75.18	75.63
6282	NYSE	STT	Thu, Jan 30, 2020	75.51	77.87	75.27	77.61
6281	NYSE	STT	Wed, Jan 29, 2020	76.98	77.43	76.05	76.23
6280	NYSE	STT	Tue, Jan 28, 2020	76.18	76.96	75.58	76.50
6279	NYSE	STT	Mon, Jan 27, 2020	76.15	76.86	75.40	75.45
6278	NYSE	STT	Fri, Jan 24, 2020	80.51	80.65	77.89	78.34
6277	NYSE	STT	Thu, Jan 23, 2020	80.06	80.50	78.81	80.46
6276	NYSE	STT	Wed, Jan 22, 2020	81.41	81.64	80.09	80.54
6275	NYSE	STT	Tue, Jan 21, 2020	81.75	82.69	81.07	81.31
6274	NYSE	STT	Fri, Jan 17, 2020	84.13	85.89	81.71	82.56
6273	NYSE	STT	Thu, Jan 16, 2020	80.07	81.66	79.23	81.14
6272	NYSE	STT	Wed, Jan 15, 2020	81.01	81.64	80.41	81.21
6271	NYSE	STT	Tue, Jan 14, 2020	81.96	82.56	81.51	81.53
6270	NYSE	STT	Mon, Jan 13, 2020	81.88	82.21	81.28	82.08
6269	NYSE	STT	Fri, Jan 10, 2020	82.68	82.87	81.60	81.69
6268	NYSE	STT	Thu, Jan 9, 2020	82.16	82.94	81.50	82.92
6267	NYSE	STT	Wed, Jan 8, 2020	81.92	82.31	81.06	81.49
6266	NYSE	STT	Tue, Jan 7, 2020	81.38	82.00	81.01	81.91
6265	NYSE	STT	Mon, Jan 6, 2020	79.95	80.87	79.25	80.79
6264	NYSE	STT	Fri, Jan 3, 2020	79.80	79.95	79.04	79.57
6263	NYSE	STT	Thu, Jan 2, 2020	79.36	80.77	79.20	80.76
6262	NYSE	STT	Tue, Dec 31, 2019	79.41	79.50	78.76	79.10
6261	NYSE	STT	Mon, Dec 30, 2019	80.48	80.73	79.72	79.36
6260	NYSE	STT	Fri, Dec 27, 2019	80.00	80.45	79.90	80.12
6259	NYSE	STT	Thu, Dec 26, 2019	79.76	80.24	79.48	79.85
6258	NYSE	STT	Tue, Dec 24, 2019	79.54	79.79	79.17	79.64
6257	NYSE	STT	Mon, Dec 23, 2019	79.22	79.69	78.90	79.45
6256	NYSE	STT	Fri, Dec 20, 2019	80.02	80.20	79.15	79.23
6255	NYSE	STT	Thu, Dec 19, 2019	80.13	80.21	79.35	79.64
6254	NYSE	STT	Wed, Dec 18, 2019	80.56	80.86	79.30	79.99
6253	NYSE	STT	Tue, Dec 17, 2019	79.95	80.93	79.79	80.33
6252	NYSE	STT	Mon, Dec 16, 2019	80.05	80.65	79.59	79.62
6251	NYSE	STT	Fri, Dec 13, 2019	80.30	81.23	79.08	79.13
6250	NYSE	STT	Thu, Dec 12, 2019	78.41	80.99	78.24	80.42
6249	NYSE	STT	Wed, Dec 11, 2019	77.85	79.71	77.80	78.19
6248	NYSE	STT	Tue, Dec 10, 2019	78.37	78.72	77.28	77.83
6247	NYSE	STT	Mon, Dec 9, 2019	76.90	78.08	76.51	77.67
6246	NYSE	STT	Fri, Dec 6, 2019	76.36	77.26	76.09	77.02
6245	NYSE	STT	Thu, Dec 5, 2019	75.06	75.36	74.76	75.36
6244	NYSE	STT	Wed, Dec 4, 2019	73.82	74.93	73.74	74.57
6243	NYSE	STT	Tue, Dec 3, 2019	74.24	74.51	73.35	73.61
6242	NYSE	STT	Mon, Dec 2, 2019	75.58	76.43	75.26	75.38
6241	NYSE	STT	Fri, Nov 29, 2019	75.24	75.41	74.71	75.10
6240	NYSE	STT	Wed, Nov 27, 2019	74.63	75.35	74.42	75.33
6239	NYSE	STT	Tue, Nov 26, 2019	75.50	75.50	73.93	74.29
6238	NYSE	STT	Mon, Nov 25, 2019	73.76	75.43	73.76	75.30
6237	NYSE	STT	Fri, Nov 22, 2019	73.11	74.47	73.00	73.92
6236	NYSE	STT	Thu, Nov 21, 2019	73.37	73.59	72.29	73.01
6235	NYSE	STT	Wed, Nov 20, 2019	72.56	73.25	72.32	73.01
6234	NYSE	STT	Tue, Nov 19, 2019	73.40	73.96	73.05	73.39
6233	NYSE	STT	Mon, Nov 18, 2019	72.60	73.41	72.19	73.40
6232	NYSE	STT	Fri, Nov 15, 2019	72.63	72.75	72.06	72.54
6231	NYSE	STT	Thu, Nov 14, 2019	72.56	72.72	71.96	72.25
6230	NYSE	STT	Wed, Nov 13, 2019	72.62	72.82	71.75	72.70
6229	NYSE	STT	Tue, Nov 12, 2019	72.99	74.06	72.71	73.41
6228	NYSE	STT	Mon, Nov 11, 2019	72.26	73.39	72.26	72.99
6227	NYSE	STT	Fri, Nov 8, 2019	72.54	73.45	72.08	73.10
6226	NYSE	STT	Thu, Nov 7, 2019	71.70	73.08	71.39	72.66
6225	NYSE	STT	Wed, Nov 6, 2019	71.09	71.12	69.79	70.99
6224	NYSE	STT	Tue, Nov 5, 2019	70.96	72.00	70.23	70.26
6223	NYSE	STT	Mon, Nov 4, 2019	68.84	70.91	68.79	70.86
6222	NYSE	STT	Fri, Nov 1, 2019	66.75	67.97	66.75	67.76
6221	NYSE	STT	Thu, Oct 31, 2019	66.11	66.72	65.35	66.07
6220	NYSE	STT	Wed, Oct 30, 2019	67.21	67.21	66.02	66.72
6219	NYSE	STT	Tue, Oct 29, 2019	66.78	67.93	66.50	67.21
6218	NYSE	STT	Mon, Oct 28, 2019	66.16	67.50	66.11	67.12
6217	NYSE	STT	Fri, Oct 25, 2019	65.06	66.23	64.92	65.75
6216	NYSE	STT	Thu, Oct 24, 2019	66.03	66.15	64.52	65.21
6215	NYSE	STT	Wed, Oct 23, 2019	65.75	66.73	65.52	65.92
6214	NYSE	STT	Tue, Oct 22, 2019	65.39	66.70	63.76	66.05
6213	NYSE	STT	Mon, Oct 21, 2019	64.54	65.67	64.10	65.40
6212	NYSE	STT	Fri, Oct 18, 2019	61.10	63.77	60.52	63.34
6211	NYSE	STT	Thu, Oct 17, 2019	59.56	60.18	59.30	59.70
6210	NYSE	STT	Wed, Oct 16, 2019	59.57	60.67	59.06	59.11
6209	NYSE	STT	Tue, Oct 15, 2019	59.18	60.27	58.15	59.38
6208	NYSE	STT	Mon, Oct 14, 2019	58.27	58.89	57.77	58.49
6207	NYSE	STT	Fri, Oct 11, 2019	58.25	59.49	58.06	58.70
6206	NYSE	STT	Thu, Oct 10, 2019	56.10	57.21	55.84	56.83
6205	NYSE	STT	Wed, Oct 9, 2019	55.73	55.90	55.20	55.66
6204	NYSE	STT	Tue, Oct 8, 2019	55.50	55.63	54.55	55.15
6203	NYSE	STT	Mon, Oct 7, 2019	56.77	57.19	56.04	56.28
6202	NYSE	STT	Fri, Oct 4, 2019	55.78	56.97	55.07	56.87
6201	NYSE	STT	Thu, Oct 3, 2019	55.57	55.78	54.31	55.78
6200	NYSE	STT	Wed, Oct 2, 2019	56.19	56.45	55.37	55.59
6199	NYSE	STT	Tue, Oct 1, 2019	59.33	59.78	56.74	56.87
6198	NYSE	STT	Mon, Sep 30, 2019	59.51	59.63	58.82	59.19
6197	NYSE	STT	Fri, Sep 27, 2019	59.44	60.00	59.13	59.80
6196	NYSE	STT	Thu, Sep 26, 2019	59.62	59.80	58.54	59.05
6195	NYSE	STT	Wed, Sep 25, 2019	59.34	59.97	58.90	59.80
6194	NYSE	STT	Tue, Sep 24, 2019	60.13	60.34	58.64	59.04
6193	NYSE	STT	Mon, Sep 23, 2019	59.49	60.38	59.07	60.19
6192	NYSE	STT	Fri, Sep 20, 2019	61.34	61.63	59.84	60.11
6191	NYSE	STT	Thu, Sep 19, 2019	60.46	61.33	60.19	61.10
6190	NYSE	STT	Wed, Sep 18, 2019	59.72	60.87	59.27	60.48
6189	NYSE	STT	Tue, Sep 17, 2019	60.29	60.29	58.79	60.22
6188	NYSE	STT	Mon, Sep 16, 2019	60.45	61.41	60.24	60.51
6187	NYSE	STT	Fri, Sep 13, 2019	60.95	61.73	60.23	61.15
6186	NYSE	STT	Thu, Sep 12, 2019	59.61	60.61	58.73	60.27
6185	NYSE	STT	Wed, Sep 11, 2019	58.96	60.01	57.11	60.00
6184	NYSE	STT	Tue, Sep 10, 2019	54.35	58.86	53.87	58.84
6183	NYSE	STT	Mon, Sep 9, 2019	52.36	54.24	52.31	54.00
6182	NYSE	STT	Fri, Sep 6, 2019	52.27	52.48	51.60	51.84
6181	NYSE	STT	Thu, Sep 5, 2019	51.70	53.38	51.63	52.47
6180	NYSE	STT	Wed, Sep 4, 2019	50.26	50.94	50.11	50.88
6179	NYSE	STT	Tue, Sep 3, 2019	50.82	50.92	49.49	49.64
6178	NYSE	STT	Fri, Aug 30, 2019	51.57	51.88	51.08	51.31
6177	NYSE	STT	Thu, Aug 29, 2019	50.43	51.45	50.33	51.28
6176	NYSE	STT	Wed, Aug 28, 2019	49.10	50.19	48.97	49.81
6175	NYSE	STT	Tue, Aug 27, 2019	50.07	50.47	49.26	49.40
6174	NYSE	STT	Mon, Aug 26, 2019	50.37	50.46	49.57	49.82
6173	NYSE	STT	Fri, Aug 23, 2019	50.80	51.49	49.68	49.96
6172	NYSE	STT	Thu, Aug 22, 2019	50.95	51.51	50.82	51.14
6171	NYSE	STT	Wed, Aug 21, 2019	50.89	50.93	50.25	50.54
6170	NYSE	STT	Tue, Aug 20, 2019	50.52	51.20	50.34	50.51
6169	NYSE	STT	Mon, Aug 19, 2019	51.16	51.60	50.79	50.89
6168	NYSE	STT	Fri, Aug 16, 2019	49.02	50.24	49.01	50.20
6167	NYSE	STT	Thu, Aug 15, 2019	49.78	50.02	48.62	48.81
6166	NYSE	STT	Wed, Aug 14, 2019	50.11	50.44	49.56	49.63
6165	NYSE	STT	Tue, Aug 13, 2019	51.18	52.75	51.05	51.47
6164	NYSE	STT	Mon, Aug 12, 2019	52.15	52.29	51.34	51.57
6163	NYSE	STT	Fri, Aug 9, 2019	52.94	53.40	52.29	52.96
6162	NYSE	STT	Thu, Aug 8, 2019	52.84	53.71	52.84	53.41
6161	NYSE	STT	Wed, Aug 7, 2019	52.32	52.83	51.34	52.50
6160	NYSE	STT	Tue, Aug 6, 2019	54.28	54.63	52.90	53.50
6159	NYSE	STT	Mon, Aug 5, 2019	54.55	55.06	53.18	53.80
6158	NYSE	STT	Fri, Aug 2, 2019	55.60	56.15	54.81	55.66
6157	NYSE	STT	Thu, Aug 1, 2019	57.92	57.97	55.37	55.59
6156	NYSE	STT	Wed, Jul 31, 2019	59.11	59.27	57.94	58.09
6155	NYSE	STT	Tue, Jul 30, 2019	59.00	59.31	58.47	58.88
6154	NYSE	STT	Mon, Jul 29, 2019	60.17	60.37	59.13	59.13
6153	NYSE	STT	Fri, Jul 26, 2019	59.51	60.38	59.22	60.37
6152	NYSE	STT	Thu, Jul 25, 2019	59.92	59.92	58.91	59.48
6151	NYSE	STT	Wed, Jul 24, 2019	59.64	60.41	59.59	59.60
6150	NYSE	STT	Tue, Jul 23, 2019	59.44	60.06	59.04	59.90
6149	NYSE	STT	Mon, Jul 22, 2019	59.89	60.04	58.74	59.23
6148	NYSE	STT	Fri, Jul 19, 2019	57.44	60.50	57.25	60.08
6147	NYSE	STT	Thu, Jul 18, 2019	54.75	56.54	54.73	56.29
6146	NYSE	STT	Wed, Jul 17, 2019	54.64	55.03	54.25	54.59
6145	NYSE	STT	Tue, Jul 16, 2019	55.45	55.48	54.67	54.82
6144	NYSE	STT	Mon, Jul 15, 2019	55.24	55.46	54.46	55.45
6143	NYSE	STT	Fri, Jul 12, 2019	55.42	55.63	55.08	55.19
6142	NYSE	STT	Thu, Jul 11, 2019	54.42	55.16	54.39	55.04
6141	NYSE	STT	Wed, Jul 10, 2019	55.07	55.38	54.31	54.42
6140	NYSE	STT	Tue, Jul 9, 2019	54.46	55.25	54.29	55.07
6139	NYSE	STT	Mon, Jul 8, 2019	55.21	55.69	54.64	55.06
6138	NYSE	STT	Fri, Jul 5, 2019	56.81	57.30	56.51	56.80
6137	NYSE	STT	Wed, Jul 3, 2019	55.96	56.53	55.72	56.47
6136	NYSE	STT	Tue, Jul 2, 2019	56.69	56.71	55.54	55.82
6135	NYSE	STT	Mon, Jul 1, 2019	56.82	57.35	56.22	56.69
6134	NYSE	STT	Fri, Jun 28, 2019	56.19	56.68	55.54	56.06
6133	NYSE	STT	Thu, Jun 27, 2019	55.36	56.09	55.26	55.18
6132	NYSE	STT	Wed, Jun 26, 2019	55.49	55.90	54.86	55.24
6131	NYSE	STT	Tue, Jun 25, 2019	55.61	56.27	54.62	56.00
6130	NYSE	STT	Mon, Jun 24, 2019	55.84	57.17	55.61	55.73
6129	NYSE	STT	Fri, Jun 21, 2019	55.43	55.92	55.17	55.52
6128	NYSE	STT	Thu, Jun 20, 2019	55.31	55.67	55.03	55.41
6127	NYSE	STT	Wed, Jun 19, 2019	55.41	55.97	54.43	54.76
6126	NYSE	STT	Tue, Jun 18, 2019	54.40	55.63	54.03	55.26
6125	NYSE	STT	Mon, Jun 17, 2019	55.50	55.52	54.44	54.53
6124	NYSE	STT	Fri, Jun 14, 2019	55.04	55.51	54.72	55.36
6123	NYSE	STT	Thu, Jun 13, 2019	54.98	55.75	54.78	55.03
6122	NYSE	STT	Wed, Jun 12, 2019	54.98	55.66	54.37	54.89
6121	NYSE	STT	Tue, Jun 11, 2019	57.48	57.82	53.53	55.11
6120	NYSE	STT	Mon, Jun 10, 2019	57.25	57.82	56.39	57.22
6119	NYSE	STT	Fri, Jun 7, 2019	56.15	57.23	55.82	56.62
6118	NYSE	STT	Thu, Jun 6, 2019	55.57	56.33	55.15	56.22
6117	NYSE	STT	Wed, Jun 5, 2019	57.58	57.68	55.50	55.68
6116	NYSE	STT	Tue, Jun 4, 2019	56.88	57.68	56.71	57.63
6115	NYSE	STT	Mon, Jun 3, 2019	55.18	56.08	55.12	56.00
6114	NYSE	STT	Fri, May 31, 2019	55.43	56.13	55.22	55.25
6113	NYSE	STT	Thu, May 30, 2019	57.74	58.00	55.92	56.28
6112	NYSE	STT	Wed, May 29, 2019	57.82	57.85	56.77	57.71
6111	NYSE	STT	Tue, May 28, 2019	58.80	58.91	58.12	58.19
6110	NYSE	STT	Fri, May 24, 2019	58.86	59.26	58.73	58.97
6109	NYSE	STT	Thu, May 23, 2019	58.95	59.04	58.24	58.64
6108	NYSE	STT	Wed, May 22, 2019	59.39	59.69	59.16	59.50
6107	NYSE	STT	Tue, May 21, 2019	60.21	60.59	59.54	59.76
6106	NYSE	STT	Mon, May 20, 2019	60.13	60.69	59.07	59.85
6105	NYSE	STT	Fri, May 17, 2019	60.91	61.79	60.36	60.39
6104	NYSE	STT	Thu, May 16, 2019	61.99	62.57	61.42	61.62
6103	NYSE	STT	Wed, May 15, 2019	62.03	62.64	61.34	61.81
6102	NYSE	STT	Tue, May 14, 2019	63.32	63.65	62.74	62.78
6101	NYSE	STT	Mon, May 13, 2019	63.34	63.98	62.83	63.18
6100	NYSE	STT	Fri, May 10, 2019	64.49	65.09	63.43	64.81
6099	NYSE	STT	Thu, May 9, 2019	63.82	64.71	62.94	64.54
6098	NYSE	STT	Wed, May 8, 2019	64.73	65.63	64.47	64.49
6097	NYSE	STT	Tue, May 7, 2019	65.51	65.71	64.36	64.99
6096	NYSE	STT	Mon, May 6, 2019	65.80	66.85	64.46	66.58
6095	NYSE	STT	Fri, May 3, 2019	66.75	67.46	66.69	67.21
6094	NYSE	STT	Thu, May 2, 2019	66.44	67.17	65.80	66.51
6093	NYSE	STT	Wed, May 1, 2019	67.72	68.20	65.84	66.33
6092	NYSE	STT	Tue, Apr 30, 2019	68.46	68.69	66.84	67.66
6091	NYSE	STT	Mon, Apr 29, 2019	67.27	68.87	67.14	68.40
6090	NYSE	STT	Fri, Apr 26, 2019	67.00	67.21	65.96	67.14
6089	NYSE	STT	Thu, Apr 25, 2019	65.86	67.71	65.49	67.09
6088	NYSE	STT	Wed, Apr 24, 2019	66.48	66.94	65.54	66.13
6087	NYSE	STT	Tue, Apr 23, 2019	68.00	68.30	64.66	66.86
6086	NYSE	STT	Mon, Apr 22, 2019	69.90	70.33	69.27	69.90
6085	NYSE	STT	Thu, Apr 18, 2019	69.51	70.36	69.17	69.96
6084	NYSE	STT	Wed, Apr 17, 2019	70.31	70.36	68.85	69.63
6083	NYSE	STT	Tue, Apr 16, 2019	70.47	71.79	70.40	71.71
6082	NYSE	STT	Mon, Apr 15, 2019	70.90	71.48	69.95	70.12
6081	NYSE	STT	Fri, Apr 12, 2019	70.86	72.00	70.44	71.03
6080	NYSE	STT	Thu, Apr 11, 2019	69.40	70.36	69.12	69.52
6079	NYSE	STT	Wed, Apr 10, 2019	68.00	69.06	67.73	69.00
6078	NYSE	STT	Tue, Apr 9, 2019	68.71	68.75	67.69	68.43
6077	NYSE	STT	Mon, Apr 8, 2019	68.60	69.18	68.31	69.15
6076	NYSE	STT	Fri, Apr 5, 2019	68.90	69.14	68.23	68.57
6075	NYSE	STT	Thu, Apr 4, 2019	68.23	69.23	67.98	68.64
6074	NYSE	STT	Wed, Apr 3, 2019	67.91	68.50	67.66	68.03
6073	NYSE	STT	Tue, Apr 2, 2019	67.48	68.27	67.09	67.21
6072	NYSE	STT	Mon, Apr 1, 2019	66.46	67.97	66.36	67.59
6071	NYSE	STT	Fri, Mar 29, 2019	66.43	66.72	65.70	65.81
6070	NYSE	STT	Thu, Mar 28, 2019	65.64	66.31	65.39	65.80
6069	NYSE	STT	Wed, Mar 27, 2019	66.25	66.40	65.15	65.52
6068	NYSE	STT	Tue, Mar 26, 2019	65.53	66.22	65.28	66.18
6067	NYSE	STT	Mon, Mar 25, 2019	65.08	65.77	64.46	64.88
6066	NYSE	STT	Fri, Mar 22, 2019	67.25	67.43	64.63	65.00
6065	NYSE	STT	Thu, Mar 21, 2019	67.75	68.53	66.82	68.08
6064	NYSE	STT	Wed, Mar 20, 2019	69.91	69.92	68.24	68.26
6063	NYSE	STT	Tue, Mar 19, 2019	71.38	71.64	69.93	70.16
6062	NYSE	STT	Mon, Mar 18, 2019	70.47	71.09	70.25	70.82
6061	NYSE	STT	Fri, Mar 15, 2019	69.24	70.42	68.71	70.10
6060	NYSE	STT	Thu, Mar 14, 2019	69.88	70.72	69.77	70.29
6059	NYSE	STT	Wed, Mar 13, 2019	69.48	70.11	68.79	69.85
6058	NYSE	STT	Tue, Mar 12, 2019	68.99	69.35	68.83	69.00
6057	NYSE	STT	Mon, Mar 11, 2019	68.45	68.82	68.03	68.69
6056	NYSE	STT	Fri, Mar 8, 2019	67.83	68.24	67.06	68.10
6055	NYSE	STT	Thu, Mar 7, 2019	70.16	70.24	68.06	68.38
6054	NYSE	STT	Wed, Mar 6, 2019	71.61	71.91	70.37	70.50
6053	NYSE	STT	Tue, Mar 5, 2019	71.43	71.78	70.25	71.53
6052	NYSE	STT	Mon, Mar 4, 2019	73.00	73.65	71.24	71.49
6051	NYSE	STT	Fri, Mar 1, 2019	72.45	73.36	72.21	72.80
6050	NYSE	STT	Thu, Feb 28, 2019	72.55	72.57	71.60	71.87
6049	NYSE	STT	Wed, Feb 27, 2019	72.73	72.86	72.21	72.44
6048	NYSE	STT	Tue, Feb 26, 2019	72.43	73.33	72.24	72.65
6047	NYSE	STT	Mon, Feb 25, 2019	72.13	73.07	72.13	72.47
6046	NYSE	STT	Fri, Feb 22, 2019	72.45	72.69	71.92	72.40
6045	NYSE	STT	Thu, Feb 21, 2019	72.12	72.38	71.64	72.18
6044	NYSE	STT	Wed, Feb 20, 2019	71.32	72.40	71.20	72.24
6043	NYSE	STT	Tue, Feb 19, 2019	69.64	71.62	69.45	71.37
6042	NYSE	STT	Fri, Feb 15, 2019	69.26	71.23	69.16	70.66
6041	NYSE	STT	Thu, Feb 14, 2019	68.78	69.10	67.28	68.66
6040	NYSE	STT	Wed, Feb 13, 2019	69.93	70.06	69.46	69.49
6039	NYSE	STT	Tue, Feb 12, 2019	69.37	70.21	69.32	69.51
6038	NYSE	STT	Mon, Feb 11, 2019	69.25	69.42	68.61	68.79
6037	NYSE	STT	Fri, Feb 8, 2019	69.39	69.63	67.90	68.96
6036	NYSE	STT	Thu, Feb 7, 2019	70.08	70.45	69.16	69.76
6035	NYSE	STT	Wed, Feb 6, 2019	70.64	71.17	69.99	70.24
6034	NYSE	STT	Tue, Feb 5, 2019	71.22	71.41	70.49	70.91
6033	NYSE	STT	Mon, Feb 4, 2019	71.41	71.70	70.80	71.10
6032	NYSE	STT	Fri, Feb 1, 2019	71.18	71.74	70.82	71.17
6031	NYSE	STT	Thu, Jan 31, 2019	70.59	71.27	70.39	70.90
6030	NYSE	STT	Wed, Jan 30, 2019	70.72	71.55	69.78	71.02
6029	NYSE	STT	Tue, Jan 29, 2019	71.38	71.97	70.59	70.63
6028	NYSE	STT	Mon, Jan 28, 2019	71.87	72.33	71.42	71.53
6027	NYSE	STT	Fri, Jan 25, 2019	72.13	73.09	72.10	72.64
6026	NYSE	STT	Thu, Jan 24, 2019	70.72	72.08	70.61	71.32
6025	NYSE	STT	Wed, Jan 23, 2019	70.77	71.18	69.81	70.82
6024	NYSE	STT	Tue, Jan 22, 2019	69.30	70.60	68.75	70.59
6023	NYSE	STT	Fri, Jan 18, 2019	75.50	77.00	69.88	71.30
6022	NYSE	STT	Thu, Jan 17, 2019	69.69	71.45	69.39	71.05
6021	NYSE	STT	Wed, Jan 16, 2019	69.27	70.95	69.02	70.47
6020	NYSE	STT	Tue, Jan 15, 2019	68.46	68.89	67.91	68.66
6019	NYSE	STT	Mon, Jan 14, 2019	66.95	68.99	66.54	68.46
6018	NYSE	STT	Fri, Jan 11, 2019	66.25	67.47	65.68	67.01
6017	NYSE	STT	Thu, Jan 10, 2019	66.31	67.09	66.05	66.51
6016	NYSE	STT	Wed, Jan 9, 2019	65.58	67.24	65.36	66.78
6015	NYSE	STT	Tue, Jan 8, 2019	66.00	66.35	64.23	65.27
6014	NYSE	STT	Mon, Jan 7, 2019	63.82	65.59	63.15	64.99
6013	NYSE	STT	Fri, Jan 4, 2019	63.10	64.24	62.53	64.19
6012	NYSE	STT	Thu, Jan 3, 2019	63.37	63.37	61.68	61.85
6011	NYSE	STT	Wed, Jan 2, 2019	61.99	64.11	61.86	63.93
6010	NYSE	STT	Mon, Dec 31, 2018	63.42	64.11	62.29	63.07
6009	NYSE	STT	Fri, Dec 28, 2018	63.59	64.20	62.49	63.01
6008	NYSE	STT	Thu, Dec 27, 2018	61.55	63.22	60.85	63.22
6007	NYSE	STT	Wed, Dec 26, 2018	59.86	62.87	57.87	62.85
6006	NYSE	STT	Mon, Dec 24, 2018	59.94	60.81	58.80	59.78
6005	NYSE	STT	Fri, Dec 21, 2018	60.26	61.33	59.63	60.17
6004	NYSE	STT	Thu, Dec 20, 2018	59.40	61.63	59.31	60.40
6003	NYSE	STT	Wed, Dec 19, 2018	61.63	62.43	59.09	59.88
6002	NYSE	STT	Tue, Dec 18, 2018	64.25	64.80	61.66	61.69
6001	NYSE	STT	Mon, Dec 17, 2018	63.32	65.34	63.04	63.89
6000	NYSE	STT	Fri, Dec 14, 2018	62.43	63.70	62.16	63.53
5999	NYSE	STT	Thu, Dec 13, 2018	63.61	64.03	62.88	63.19
5998	NYSE	STT	Wed, Dec 12, 2018	64.24	64.57	63.39	63.43
5997	NYSE	STT	Tue, Dec 11, 2018	64.99	65.52	62.72	63.09
5996	NYSE	STT	Mon, Dec 10, 2018	64.65	65.04	62.46	64.03
5995	NYSE	STT	Fri, Dec 7, 2018	65.59	67.24	65.04	65.04
5994	NYSE	STT	Thu, Dec 6, 2018	65.96	66.14	63.40	65.90
5993	NYSE	STT	Tue, Dec 4, 2018	72.61	72.85	67.55	67.81
5992	NYSE	STT	Mon, Dec 3, 2018	74.31	75.30	72.81	73.15
5991	NYSE	STT	Fri, Nov 30, 2018	72.27	73.29	72.19	73.02
5990	NYSE	STT	Thu, Nov 29, 2018	73.75	74.19	72.08	72.37
5989	NYSE	STT	Wed, Nov 28, 2018	72.94	74.38	71.59	74.38
5988	NYSE	STT	Tue, Nov 27, 2018	73.30	73.56	72.37	72.70
5987	NYSE	STT	Mon, Nov 26, 2018	72.92	74.48	72.52	73.92
5986	NYSE	STT	Fri, Nov 23, 2018	71.30	72.73	71.09	71.89
5985	NYSE	STT	Wed, Nov 21, 2018	71.63	73.11	71.26	72.09
5984	NYSE	STT	Tue, Nov 20, 2018	70.96	71.42	69.36	71.19
5983	NYSE	STT	Mon, Nov 19, 2018	71.51	72.13	70.85	71.77
5982	NYSE	STT	Fri, Nov 16, 2018	71.25	71.88	70.61	71.65
5981	NYSE	STT	Thu, Nov 15, 2018	69.48	71.88	69.05	71.86
5980	NYSE	STT	Wed, Nov 14, 2018	71.87	72.39	69.33	70.34
5979	NYSE	STT	Tue, Nov 13, 2018	71.16	72.26	70.70	71.02
5978	NYSE	STT	Mon, Nov 12, 2018	72.03	72.23	70.69	70.86
5977	NYSE	STT	Fri, Nov 9, 2018	72.97	73.13	71.81	72.25
5976	NYSE	STT	Thu, Nov 8, 2018	73.60	74.61	72.82	73.34
5975	NYSE	STT	Wed, Nov 7, 2018	72.73	74.12	72.26	73.98
5974	NYSE	STT	Tue, Nov 6, 2018	72.11	72.44	71.56	72.02
5973	NYSE	STT	Mon, Nov 5, 2018	70.17	72.03	70.13	71.91
5972	NYSE	STT	Fri, Nov 2, 2018	70.98	71.73	69.90	69.98
5971	NYSE	STT	Thu, Nov 1, 2018	69.23	70.35	68.73	69.96
5970	NYSE	STT	Wed, Oct 31, 2018	68.70	69.74	68.03	68.75
5969	NYSE	STT	Tue, Oct 30, 2018	66.50	67.88	66.45	67.74
5968	NYSE	STT	Mon, Oct 29, 2018	67.64	68.40	65.81	66.41
5967	NYSE	STT	Fri, Oct 26, 2018	67.26	67.77	66.23	66.39
5966	NYSE	STT	Thu, Oct 25, 2018	67.64	68.94	67.38	68.05
5965	NYSE	STT	Wed, Oct 24, 2018	69.55	69.89	67.16	67.29
5964	NYSE	STT	Tue, Oct 23, 2018	69.33	70.04	67.74	69.72
5963	NYSE	STT	Mon, Oct 22, 2018	73.39	73.53	70.43	70.81
5962	NYSE	STT	Fri, Oct 19, 2018	73.05	75.77	71.79	72.90
5961	NYSE	STT	Thu, Oct 18, 2018	81.94	81.94	79.46	79.70
5960	NYSE	STT	Wed, Oct 17, 2018	81.44	83.22	80.25	82.15
5959	NYSE	STT	Tue, Oct 16, 2018	81.78	82.41	80.85	82.27
5958	NYSE	STT	Mon, Oct 15, 2018	81.25	82.03	80.89	81.20
5957	NYSE	STT	Fri, Oct 12, 2018	83.33	83.33	79.99	81.46
5956	NYSE	STT	Thu, Oct 11, 2018	82.76	84.00	81.43	81.73
5955	NYSE	STT	Wed, Oct 10, 2018	86.45	86.79	82.78	82.87
5954	NYSE	STT	Tue, Oct 9, 2018	86.94	87.10	85.91	86.36
5953	NYSE	STT	Mon, Oct 8, 2018	86.22	87.45	86.10	87.14
5952	NYSE	STT	Fri, Oct 5, 2018	87.07	87.79	86.03	86.37
5951	NYSE	STT	Thu, Oct 4, 2018	86.16	87.35	85.88	86.91
5950	NYSE	STT	Wed, Oct 3, 2018	86.08	86.92	85.15	86.09
5949	NYSE	STT	Tue, Oct 2, 2018	85.44	86.07	84.60	85.45
5948	NYSE	STT	Mon, Oct 1, 2018	84.12	85.80	83.86	85.51
5947	NYSE	STT	Fri, Sep 28, 2018	84.71	85.07	83.67	83.78
5946	NYSE	STT	Thu, Sep 27, 2018	86.58	86.89	85.33	85.22
5945	NYSE	STT	Wed, Sep 26, 2018	87.00	87.07	86.02	86.21
5944	NYSE	STT	Tue, Sep 25, 2018	87.16	87.49	86.64	86.85
5943	NYSE	STT	Mon, Sep 24, 2018	88.70	88.94	86.90	87.05
5942	NYSE	STT	Fri, Sep 21, 2018	89.54	89.77	88.59	88.77
5941	NYSE	STT	Thu, Sep 20, 2018	88.57	90.20	88.57	89.57
5940	NYSE	STT	Wed, Sep 19, 2018	85.84	88.38	85.65	87.92
5939	NYSE	STT	Tue, Sep 18, 2018	85.97	86.10	85.39	85.62
5938	NYSE	STT	Mon, Sep 17, 2018	87.40	87.72	85.80	85.88
5937	NYSE	STT	Fri, Sep 14, 2018	86.49	87.56	86.49	87.29
5936	NYSE	STT	Thu, Sep 13, 2018	87.10	87.49	86.16	86.40
5935	NYSE	STT	Wed, Sep 12, 2018	86.76	87.01	86.35	86.55
5934	NYSE	STT	Tue, Sep 11, 2018	86.65	87.49	86.31	86.86
5933	NYSE	STT	Mon, Sep 10, 2018	87.13	87.71	86.81	87.10
5932	NYSE	STT	Fri, Sep 7, 2018	86.69	86.69	85.80	86.38
5931	NYSE	STT	Thu, Sep 6, 2018	87.05	87.34	86.02	86.41
5930	NYSE	STT	Wed, Sep 5, 2018	87.53	88.06	86.97	87.26
5929	NYSE	STT	Tue, Sep 4, 2018	87.96	88.55	87.27	87.60
5928	NYSE	STT	Fri, Aug 31, 2018	86.42	87.08	86.20	86.91
5927	NYSE	STT	Thu, Aug 30, 2018	87.66	87.77	86.56	86.72
5926	NYSE	STT	Wed, Aug 29, 2018	87.86	88.03	87.07	87.84
5925	NYSE	STT	Tue, Aug 28, 2018	87.29	88.36	86.96	87.99
5924	NYSE	STT	Mon, Aug 27, 2018	86.66	87.68	86.55	87.06
5923	NYSE	STT	Fri, Aug 24, 2018	85.83	86.19	85.51	86.12
5922	NYSE	STT	Thu, Aug 23, 2018	85.72	86.25	85.16	85.36
5921	NYSE	STT	Wed, Aug 22, 2018	85.98	86.24	85.35	85.93
5920	NYSE	STT	Tue, Aug 21, 2018	85.12	86.61	84.78	86.18
5919	NYSE	STT	Mon, Aug 20, 2018	85.20	86.11	84.97	85.37
5918	NYSE	STT	Fri, Aug 17, 2018	84.18	85.13	83.91	84.96
5917	NYSE	STT	Thu, Aug 16, 2018	83.18	84.26	83.01	84.21
5916	NYSE	STT	Wed, Aug 15, 2018	83.06	83.54	82.43	82.92
5915	NYSE	STT	Tue, Aug 14, 2018	82.87	84.12	82.72	83.88
5914	NYSE	STT	Mon, Aug 13, 2018	84.22	84.30	82.76	82.85
5913	NYSE	STT	Fri, Aug 10, 2018	84.65	84.83	83.52	83.99
5912	NYSE	STT	Thu, Aug 9, 2018	86.54	86.71	85.67	85.80
5911	NYSE	STT	Wed, Aug 8, 2018	87.02	87.19	86.66	86.73
5910	NYSE	STT	Tue, Aug 7, 2018	87.11	87.90	86.92	87.06
5909	NYSE	STT	Mon, Aug 6, 2018	86.88	87.21	86.63	86.94
5908	NYSE	STT	Fri, Aug 3, 2018	86.55	87.05	86.39	86.88
5907	NYSE	STT	Thu, Aug 2, 2018	86.42	87.24	85.70	86.83
5906	NYSE	STT	Wed, Aug 1, 2018	88.50	89.23	87.11	87.27
5905	NYSE	STT	Tue, Jul 31, 2018	87.77	88.38	87.52	88.31
5904	NYSE	STT	Mon, Jul 30, 2018	87.21	87.97	87.08	87.22
5903	NYSE	STT	Fri, Jul 27, 2018	86.70	87.88	86.59	87.00
5902	NYSE	STT	Thu, Jul 26, 2018	87.34	88.35	86.87	86.93
5901	NYSE	STT	Wed, Jul 25, 2018	87.58	87.71	86.70	87.21
5900	NYSE	STT	Tue, Jul 24, 2018	87.79	89.35	87.15	87.75
5899	NYSE	STT	Mon, Jul 23, 2018	85.08	87.37	85.08	87.02
5898	NYSE	STT	Fri, Jul 20, 2018	88.02	88.14	84.56	85.87
5897	NYSE	STT	Thu, Jul 19, 2018	94.70	94.70	92.21	92.74
5896	NYSE	STT	Wed, Jul 18, 2018	94.01	95.68	93.91	95.33
5895	NYSE	STT	Tue, Jul 17, 2018	93.14	93.74	92.65	93.45
5894	NYSE	STT	Mon, Jul 16, 2018	92.52	93.99	92.47	93.20
5893	NYSE	STT	Fri, Jul 13, 2018	92.63	93.17	91.87	92.44
5892	NYSE	STT	Thu, Jul 12, 2018	93.53	93.53	92.10	92.86
5891	NYSE	STT	Wed, Jul 11, 2018	93.02	93.62	92.51	92.70
5890	NYSE	STT	Tue, Jul 10, 2018	94.74	94.86	93.40	93.77
5889	NYSE	STT	Mon, Jul 9, 2018	93.30	94.70	93.08	94.47
5888	NYSE	STT	Fri, Jul 6, 2018	92.00	93.46	91.67	92.75
5887	NYSE	STT	Thu, Jul 5, 2018	93.69	93.69	92.21	92.43
5886	NYSE	STT	Tue, Jul 3, 2018	94.53	94.65	92.81	92.92
5885	NYSE	STT	Mon, Jul 2, 2018	92.43	94.06	92.06	94.02
5884	NYSE	STT	Fri, Jun 29, 2018	93.83	95.11	93.00	93.09
5883	NYSE	STT	Thu, Jun 28, 2018	94.16	94.84	93.31	93.84
5882	NYSE	STT	Wed, Jun 27, 2018	95.41	96.50	93.98	93.99
5881	NYSE	STT	Tue, Jun 26, 2018	95.67	95.83	94.73	95.60
5880	NYSE	STT	Mon, Jun 25, 2018	97.81	97.81	95.07	95.92
5879	NYSE	STT	Fri, Jun 22, 2018	98.92	99.08	97.94	98.14
5878	NYSE	STT	Thu, Jun 21, 2018	97.28	98.60	96.58	98.19
5877	NYSE	STT	Wed, Jun 20, 2018	98.02	98.49	97.68	97.73
5876	NYSE	STT	Tue, Jun 19, 2018	97.37	97.80	96.45	97.74
5875	NYSE	STT	Mon, Jun 18, 2018	97.72	98.71	97.04	98.66
5874	NYSE	STT	Fri, Jun 15, 2018	97.52	98.51	96.44	98.34
5873	NYSE	STT	Thu, Jun 14, 2018	98.69	98.69	97.51	98.26
5872	NYSE	STT	Wed, Jun 13, 2018	99.32	99.78	98.30	98.36
5871	NYSE	STT	Tue, Jun 12, 2018	100.55	100.93	99.18	99.42
5870	NYSE	STT	Mon, Jun 11, 2018	100.60	101.18	100.10	100.24
5869	NYSE	STT	Fri, Jun 8, 2018	100.59	100.88	99.62	100.46
5868	NYSE	STT	Thu, Jun 7, 2018	100.08	101.35	99.86	100.85
5867	NYSE	STT	Wed, Jun 6, 2018	98.39	99.50	98.01	99.49
5866	NYSE	STT	Tue, Jun 5, 2018	98.21	98.21	97.18	97.81
5865	NYSE	STT	Mon, Jun 4, 2018	98.31	98.83	97.89	98.41
5864	NYSE	STT	Fri, Jun 1, 2018	97.72	98.91	97.59	98.45
5863	NYSE	STT	Thu, May 31, 2018	96.99	97.19	95.83	96.11
5862	NYSE	STT	Wed, May 30, 2018	96.15	97.85	95.47	97.42
5861	NYSE	STT	Tue, May 29, 2018	99.20	99.56	94.03	95.08
5860	NYSE	STT	Fri, May 25, 2018	100.18	100.59	99.85	100.47
5859	NYSE	STT	Thu, May 24, 2018	100.09	101.14	99.66	100.71
5858	NYSE	STT	Wed, May 23, 2018	99.44	100.43	98.33	100.42
5857	NYSE	STT	Tue, May 22, 2018	100.31	101.08	100.25	100.33
5856	NYSE	STT	Mon, May 21, 2018	100.07	100.92	99.81	99.99
5855	NYSE	STT	Fri, May 18, 2018	100.89	100.90	99.08	99.32
5854	NYSE	STT	Thu, May 17, 2018	101.10	101.81	100.31	101.24
5853	NYSE	STT	Wed, May 16, 2018	100.78	101.39	100.56	101.10
5852	NYSE	STT	Tue, May 15, 2018	101.83	102.42	100.66	101.21
5851	NYSE	STT	Mon, May 14, 2018	102.40	103.15	102.14	102.31
5850	NYSE	STT	Fri, May 11, 2018	101.92	102.50	101.11	102.01
5849	NYSE	STT	Thu, May 10, 2018	100.39	102.21	100.39	101.78
5848	NYSE	STT	Wed, May 9, 2018	99.92	101.42	99.36	101.11
5847	NYSE	STT	Tue, May 8, 2018	98.50	99.80	98.50	99.30
5846	NYSE	STT	Mon, May 7, 2018	98.00	98.91	97.44	98.50
5845	NYSE	STT	Fri, May 4, 2018	96.16	98.42	95.40	97.75
5844	NYSE	STT	Thu, May 3, 2018	97.14	97.48	95.07	96.40
5843	NYSE	STT	Wed, May 2, 2018	98.06	98.96	97.36	97.74
5842	NYSE	STT	Tue, May 1, 2018	99.27	99.64	97.03	98.40
5841	NYSE	STT	Mon, Apr 30, 2018	100.82	101.52	99.74	99.78
5840	NYSE	STT	Fri, Apr 27, 2018	100.46	100.76	99.95	100.26
5839	NYSE	STT	Thu, Apr 26, 2018	100.88	101.38	99.94	100.59
5838	NYSE	STT	Wed, Apr 25, 2018	100.96	101.49	99.76	100.89
5837	NYSE	STT	Tue, Apr 24, 2018	102.80	103.24	99.96	101.10
5836	NYSE	STT	Mon, Apr 23, 2018	101.19	103.64	100.48	102.30
5835	NYSE	STT	Fri, Apr 20, 2018	101.57	102.53	99.03	99.66
5834	NYSE	STT	Thu, Apr 19, 2018	101.96	104.33	101.90	104.18
5833	NYSE	STT	Wed, Apr 18, 2018	101.34	102.08	100.85	101.42
5832	NYSE	STT	Tue, Apr 17, 2018	101.47	102.49	100.69	100.94
5831	NYSE	STT	Mon, Apr 16, 2018	100.37	101.19	100.02	100.60
5830	NYSE	STT	Fri, Apr 13, 2018	101.95	102.08	99.25	99.80
5829	NYSE	STT	Thu, Apr 12, 2018	99.70	101.69	99.70	101.09
5828	NYSE	STT	Wed, Apr 11, 2018	98.69	99.74	98.47	98.63
5827	NYSE	STT	Tue, Apr 10, 2018	100.13	100.89	99.60	99.91
5826	NYSE	STT	Mon, Apr 9, 2018	98.01	100.54	97.95	98.30
5825	NYSE	STT	Fri, Apr 6, 2018	99.23	99.71	96.59	97.49
5824	NYSE	STT	Thu, Apr 5, 2018	100.55	101.25	100.13	100.57
5823	NYSE	STT	Wed, Apr 4, 2018	97.34	100.25	97.34	99.94
5822	NYSE	STT	Tue, Apr 3, 2018	97.99	99.50	97.57	99.33
5821	NYSE	STT	Mon, Apr 2, 2018	99.59	99.94	95.93	97.22
5820	NYSE	STT	Thu, Mar 29, 2018	98.61	100.48	98.28	99.73
5819	NYSE	STT	Wed, Mar 28, 2018	99.35	99.42	97.17	97.86
5818	NYSE	STT	Tue, Mar 27, 2018	101.97	102.06	98.14	98.96
5817	NYSE	STT	Mon, Mar 26, 2018	99.52	101.81	99.27	101.45
5816	NYSE	STT	Fri, Mar 23, 2018	101.88	102.16	97.50	97.71
5815	NYSE	STT	Thu, Mar 22, 2018	105.53	105.72	101.36	101.50
5814	NYSE	STT	Wed, Mar 21, 2018	106.41	108.41	106.15	106.81
5813	NYSE	STT	Tue, Mar 20, 2018	106.43	106.67	105.61	106.15
5812	NYSE	STT	Mon, Mar 19, 2018	106.76	107.12	104.77	105.83
5811	NYSE	STT	Fri, Mar 16, 2018	106.32	107.63	106.13	106.87
5810	NYSE	STT	Thu, Mar 15, 2018	106.00	106.84	105.46	105.90
5809	NYSE	STT	Wed, Mar 14, 2018	107.71	107.71	105.52	105.78
5808	NYSE	STT	Tue, Mar 13, 2018	109.50	109.82	107.22	107.33
5807	NYSE	STT	Mon, Mar 12, 2018	110.00	110.33	108.47	108.83
5806	NYSE	STT	Fri, Mar 9, 2018	107.05	110.24	106.76	109.83
5805	NYSE	STT	Thu, Mar 8, 2018	105.92	106.59	104.81	106.18
5804	NYSE	STT	Wed, Mar 7, 2018	104.19	105.75	104.14	105.35
5803	NYSE	STT	Tue, Mar 6, 2018	106.27	106.51	105.11	105.46
5802	NYSE	STT	Mon, Mar 5, 2018	103.65	106.58	103.41	105.85
5801	NYSE	STT	Fri, Mar 2, 2018	103.92	104.50	101.64	104.28
5800	NYSE	STT	Thu, Mar 1, 2018	106.35	106.92	103.91	104.58
5799	NYSE	STT	Wed, Feb 28, 2018	107.27	108.99	106.09	106.15
5798	NYSE	STT	Tue, Feb 27, 2018	107.25	108.80	106.84	107.17
5797	NYSE	STT	Mon, Feb 26, 2018	105.00	106.85	104.60	106.82
5796	NYSE	STT	Fri, Feb 23, 2018	103.21	104.59	103.05	104.50
5795	NYSE	STT	Thu, Feb 22, 2018	104.59	105.31	102.48	102.72
5794	NYSE	STT	Wed, Feb 21, 2018	103.94	105.89	103.35	103.96
5793	NYSE	STT	Tue, Feb 20, 2018	103.99	105.22	103.32	103.79
5792	NYSE	STT	Fri, Feb 16, 2018	103.04	105.37	101.95	104.55
5791	NYSE	STT	Thu, Feb 15, 2018	104.50	105.18	103.05	103.96
5790	NYSE	STT	Wed, Feb 14, 2018	100.82	104.09	100.66	103.94
5789	NYSE	STT	Tue, Feb 13, 2018	101.07	101.99	100.37	101.27
5788	NYSE	STT	Mon, Feb 12, 2018	100.77	102.82	100.12	101.78
5787	NYSE	STT	Fri, Feb 9, 2018	100.18	100.87	96.79	100.01
5786	NYSE	STT	Thu, Feb 8, 2018	103.66	103.92	98.49	98.54
5785	NYSE	STT	Wed, Feb 7, 2018	103.73	106.09	103.42	103.52
5784	NYSE	STT	Tue, Feb 6, 2018	100.15	104.71	99.42	104.50
5783	NYSE	STT	Mon, Feb 5, 2018	106.50	107.81	102.22	102.47
5782	NYSE	STT	Fri, Feb 2, 2018	110.28	110.77	107.30	107.47
5781	NYSE	STT	Thu, Feb 1, 2018	109.77	110.99	109.39	110.33
5780	NYSE	STT	Wed, Jan 31, 2018	110.13	110.95	109.69	110.17
5779	NYSE	STT	Tue, Jan 30, 2018	111.47	111.65	109.86	110.14
5778	NYSE	STT	Mon, Jan 29, 2018	111.05	112.64	110.97	111.69
5777	NYSE	STT	Fri, Jan 26, 2018	110.33	110.91	109.23	110.91
5776	NYSE	STT	Thu, Jan 25, 2018	112.77	112.80	110.06	110.33
5775	NYSE	STT	Wed, Jan 24, 2018	112.56	114.27	112.00	112.71
5774	NYSE	STT	Tue, Jan 23, 2018	108.99	112.43	108.99	112.18
5773	NYSE	STT	Mon, Jan 22, 2018	107.52	109.10	107.17	108.99
5772	NYSE	STT	Fri, Jan 19, 2018	105.46	107.64	105.25	107.61
5771	NYSE	STT	Thu, Jan 18, 2018	106.11	106.46	104.88	105.05
5770	NYSE	STT	Wed, Jan 17, 2018	106.48	106.71	105.61	106.40
5769	NYSE	STT	Tue, Jan 16, 2018	107.85	108.50	105.69	105.97
5768	NYSE	STT	Fri, Jan 12, 2018	106.26	107.57	106.11	107.24
5767	NYSE	STT	Thu, Jan 11, 2018	104.88	105.85	104.16	105.78
5766	NYSE	STT	Wed, Jan 10, 2018	102.81	104.93	102.00	104.25
5765	NYSE	STT	Tue, Jan 9, 2018	100.00	102.07	99.95	101.40
5764	NYSE	STT	Mon, Jan 8, 2018	98.56	100.06	98.23	99.65
5763	NYSE	STT	Fri, Jan 5, 2018	98.74	98.74	97.73	98.57
5762	NYSE	STT	Thu, Jan 4, 2018	97.79	99.04	97.77	98.48
5761	NYSE	STT	Wed, Jan 3, 2018	96.96	97.64	96.23	97.43
5760	NYSE	STT	Tue, Jan 2, 2018	98.25	98.25	96.50	96.72
5759	NYSE	STT	Fri, Dec 29, 2017	98.33	98.43	97.50	97.61
5758	NYSE	STT	Thu, Dec 28, 2017	98.11	98.43	97.75	97.81
5757	NYSE	STT	Wed, Dec 27, 2017	97.68	97.86	97.24	97.71
5756	NYSE	STT	Tue, Dec 26, 2017	97.92	98.29	96.98	97.44
5755	NYSE	STT	Fri, Dec 22, 2017	98.64	98.72	97.40	97.93
5754	NYSE	STT	Thu, Dec 21, 2017	97.76	98.93	97.76	98.31
5753	NYSE	STT	Wed, Dec 20, 2017	98.51	98.62	96.96	97.08
5752	NYSE	STT	Tue, Dec 19, 2017	98.85	99.04	97.64	97.87
5751	NYSE	STT	Mon, Dec 18, 2017	99.08	99.44	98.09	98.21
5750	NYSE	STT	Fri, Dec 15, 2017	98.55	99.29	98.00	98.53
5749	NYSE	STT	Thu, Dec 14, 2017	99.40	99.54	97.72	97.97
5748	NYSE	STT	Wed, Dec 13, 2017	98.83	100.90	98.21	99.18
5747	NYSE	STT	Tue, Dec 12, 2017	97.71	98.73	97.30	98.18
5746	NYSE	STT	Mon, Dec 11, 2017	97.57	98.35	97.22	97.41
5745	NYSE	STT	Fri, Dec 8, 2017	97.43	97.75	96.63	97.67
5744	NYSE	STT	Thu, Dec 7, 2017	96.13	97.29	95.98	96.92
5743	NYSE	STT	Wed, Dec 6, 2017	96.60	97.03	95.72	96.52
5742	NYSE	STT	Tue, Dec 5, 2017	97.65	97.71	96.54	96.83
5741	NYSE	STT	Mon, Dec 4, 2017	97.06	97.99	96.64	97.10
5740	NYSE	STT	Fri, Dec 1, 2017	95.66	95.95	93.17	95.48
5739	NYSE	STT	Thu, Nov 30, 2017	95.06	96.33	94.50	95.35
5738	NYSE	STT	Wed, Nov 29, 2017	93.94	95.38	93.63	94.68
5737	NYSE	STT	Tue, Nov 28, 2017	91.40	93.27	91.25	93.14
5736	NYSE	STT	Mon, Nov 27, 2017	92.47	93.07	91.36	91.36
5735	NYSE	STT	Fri, Nov 24, 2017	93.13	93.13	92.20	92.46
5734	NYSE	STT	Wed, Nov 22, 2017	93.26	93.57	92.64	92.67
5733	NYSE	STT	Tue, Nov 21, 2017	93.39	93.81	92.62	93.06
5732	NYSE	STT	Mon, Nov 20, 2017	92.34	93.41	92.05	93.06
5731	NYSE	STT	Fri, Nov 17, 2017	91.99	92.89	91.63	92.31
5730	NYSE	STT	Thu, Nov 16, 2017	92.00	93.11	91.97	92.40
5729	NYSE	STT	Wed, Nov 15, 2017	90.38	92.93	90.01	91.86
5728	NYSE	STT	Tue, Nov 14, 2017	90.14	91.85	90.06	91.31
5727	NYSE	STT	Mon, Nov 13, 2017	90.00	91.14	89.81	90.79
5726	NYSE	STT	Fri, Nov 10, 2017	90.83	91.06	89.92	90.65
5725	NYSE	STT	Thu, Nov 9, 2017	90.61	91.47	90.09	90.77
5724	NYSE	STT	Wed, Nov 8, 2017	90.10	91.39	89.68	91.13
5723	NYSE	STT	Tue, Nov 7, 2017	92.68	92.94	90.21	90.28
5722	NYSE	STT	Mon, Nov 6, 2017	92.06	92.64	91.86	92.29
5721	NYSE	STT	Fri, Nov 3, 2017	92.40	92.80	92.15	92.53
5720	NYSE	STT	Thu, Nov 2, 2017	92.07	93.41	92.01	92.51
5719	NYSE	STT	Wed, Nov 1, 2017	92.52	92.96	92.18	92.25
5718	NYSE	STT	Tue, Oct 31, 2017	93.14	93.46	91.96	92.00
5717	NYSE	STT	Mon, Oct 30, 2017	93.10	94.06	93.08	93.29
5716	NYSE	STT	Fri, Oct 27, 2017	94.65	94.80	93.45	93.51
5715	NYSE	STT	Thu, Oct 26, 2017	94.58	95.80	94.54	94.74
5714	NYSE	STT	Wed, Oct 25, 2017	96.51	96.72	93.16	94.05
5713	NYSE	STT	Tue, Oct 24, 2017	96.61	97.40	96.31	96.43
5712	NYSE	STT	Mon, Oct 23, 2017	96.95	97.37	94.23	96.17
5711	NYSE	STT	Fri, Oct 20, 2017	98.69	99.22	98.02	99.12
5710	NYSE	STT	Thu, Oct 19, 2017	97.81	97.86	96.82	97.48
5709	NYSE	STT	Wed, Oct 18, 2017	97.46	98.82	97.32	98.35
5708	NYSE	STT	Tue, Oct 17, 2017	98.64	98.64	97.07	97.15
5707	NYSE	STT	Mon, Oct 16, 2017	99.18	99.65	98.36	98.54
5706	NYSE	STT	Fri, Oct 13, 2017	98.63	99.95	98.04	99.26
5705	NYSE	STT	Thu, Oct 12, 2017	99.30	99.89	98.60	98.63
5704	NYSE	STT	Wed, Oct 11, 2017	99.20	99.41	98.40	99.29
5703	NYSE	STT	Tue, Oct 10, 2017	98.30	99.20	98.10	99.17
5702	NYSE	STT	Mon, Oct 9, 2017	98.81	98.82	97.86	98.09
5701	NYSE	STT	Fri, Oct 6, 2017	99.40	99.99	98.32	98.80
5700	NYSE	STT	Thu, Oct 5, 2017	97.39	99.13	97.14	98.95
5699	NYSE	STT	Wed, Oct 4, 2017	96.94	98.08	96.85	97.11
5698	NYSE	STT	Tue, Oct 3, 2017	96.07	97.07	96.03	96.99
5697	NYSE	STT	Mon, Oct 2, 2017	95.73	96.74	95.34	96.34
5696	NYSE	STT	Fri, Sep 29, 2017	95.40	95.82	95.01	95.54
5695	NYSE	STT	Thu, Sep 28, 2017	95.55	95.85	95.05	95.39
5694	NYSE	STT	Wed, Sep 27, 2017	95.14	96.11	94.63	95.54
5693	NYSE	STT	Tue, Sep 26, 2017	94.63	94.72	93.75	93.91
5692	NYSE	STT	Mon, Sep 25, 2017	95.49	95.65	93.72	94.46
5691	NYSE	STT	Fri, Sep 22, 2017	95.81	96.04	95.36	95.56
5690	NYSE	STT	Thu, Sep 21, 2017	95.93	96.39	95.52	95.95
5689	NYSE	STT	Wed, Sep 20, 2017	95.80	96.21	94.71	95.82
5688	NYSE	STT	Tue, Sep 19, 2017	95.03	95.90	94.65	95.68
5687	NYSE	STT	Mon, Sep 18, 2017	94.26	94.93	94.13	94.76
5686	NYSE	STT	Fri, Sep 15, 2017	94.16	94.83	93.74	94.04
5685	NYSE	STT	Thu, Sep 14, 2017	94.21	94.50	93.81	94.10
5684	NYSE	STT	Wed, Sep 13, 2017	94.58	94.58	93.70	94.27
5683	NYSE	STT	Tue, Sep 12, 2017	94.82	95.39	94.42	94.96
5682	NYSE	STT	Mon, Sep 11, 2017	93.65	94.67	93.42	94.33
5681	NYSE	STT	Fri, Sep 8, 2017	91.08	92.88	91.01	92.50
5680	NYSE	STT	Thu, Sep 7, 2017	91.64	91.81	90.01	90.97
5679	NYSE	STT	Wed, Sep 6, 2017	92.22	92.49	91.06	91.63
5678	NYSE	STT	Tue, Sep 5, 2017	92.63	93.38	91.56	91.79
5677	NYSE	STT	Fri, Sep 1, 2017	92.89	93.89	92.60	93.18
5676	NYSE	STT	Thu, Aug 31, 2017	92.90	92.90	92.19	92.49
5675	NYSE	STT	Wed, Aug 30, 2017	92.13	92.61	92.07	92.40
5674	NYSE	STT	Tue, Aug 29, 2017	91.88	92.32	91.03	92.00
5673	NYSE	STT	Mon, Aug 28, 2017	93.65	94.02	92.58	92.90
5672	NYSE	STT	Fri, Aug 25, 2017	94.05	94.62	93.43	93.47
5671	NYSE	STT	Thu, Aug 24, 2017	93.72	94.43	93.31	93.78
5670	NYSE	STT	Wed, Aug 23, 2017	92.77	93.98	92.77	93.45
5669	NYSE	STT	Tue, Aug 22, 2017	92.62	93.83	92.57	93.64
5668	NYSE	STT	Mon, Aug 21, 2017	92.30	92.89	92.04	92.33
5667	NYSE	STT	Fri, Aug 18, 2017	91.56	92.97	91.19	92.42
5666	NYSE	STT	Thu, Aug 17, 2017	92.80	93.25	91.53	91.79
5665	NYSE	STT	Wed, Aug 16, 2017	93.01	94.06	92.82	93.04
5664	NYSE	STT	Tue, Aug 15, 2017	94.12	94.89	93.56	93.82
5663	NYSE	STT	Mon, Aug 14, 2017	93.09	94.06	92.90	93.52
5662	NYSE	STT	Fri, Aug 11, 2017	92.53	93.60	91.62	92.08
5661	NYSE	STT	Thu, Aug 10, 2017	93.83	94.22	92.00	92.50
5660	NYSE	STT	Wed, Aug 9, 2017	93.71	94.30	93.25	94.28
5659	NYSE	STT	Tue, Aug 8, 2017	94.12	95.44	94.04	94.35
5658	NYSE	STT	Mon, Aug 7, 2017	95.07	95.30	94.43	94.45
5657	NYSE	STT	Fri, Aug 4, 2017	94.47	95.80	94.30	95.10
5656	NYSE	STT	Thu, Aug 3, 2017	94.17	94.70	93.51	93.77
5655	NYSE	STT	Wed, Aug 2, 2017	93.88	94.37	93.60	94.22
5654	NYSE	STT	Tue, Aug 1, 2017	93.74	93.89	93.08	93.60
5653	NYSE	STT	Mon, Jul 31, 2017	93.46	93.59	93.16	93.23
5652	NYSE	STT	Fri, Jul 28, 2017	93.39	93.63	92.80	93.17
5651	NYSE	STT	Thu, Jul 27, 2017	94.63	94.72	93.14	93.55
5650	NYSE	STT	Wed, Jul 26, 2017	95.83	96.26	93.92	94.28
5649	NYSE	STT	Tue, Jul 25, 2017	93.18	93.18	92.16	92.54
5648	NYSE	STT	Mon, Jul 24, 2017	90.94	91.66	90.76	91.53
5647	NYSE	STT	Fri, Jul 21, 2017	90.34	91.32	90.34	90.99
5646	NYSE	STT	Thu, Jul 20, 2017	90.81	92.42	90.72	90.87
5645	NYSE	STT	Wed, Jul 19, 2017	92.27	92.27	89.25	90.61
5644	NYSE	STT	Tue, Jul 18, 2017	91.74	92.32	91.39	92.08
5643	NYSE	STT	Mon, Jul 17, 2017	91.92	92.84	91.67	92.56
5642	NYSE	STT	Fri, Jul 14, 2017	90.85	92.31	90.18	92.07
5641	NYSE	STT	Thu, Jul 13, 2017	91.45	92.22	90.95	91.79
5640	NYSE	STT	Wed, Jul 12, 2017	89.99	91.19	89.76	90.99
5639	NYSE	STT	Tue, Jul 11, 2017	91.55	91.55	90.03	90.20
5638	NYSE	STT	Mon, Jul 10, 2017	90.87	91.90	90.65	91.52
5637	NYSE	STT	Fri, Jul 7, 2017	91.11	91.49	90.59	90.87
5636	NYSE	STT	Thu, Jul 6, 2017	91.55	91.76	90.57	90.61
5635	NYSE	STT	Wed, Jul 5, 2017	91.35	91.99	90.55	91.53
5634	NYSE	STT	Mon, Jul 3, 2017	90.40	91.61	90.05	91.08
5633	NYSE	STT	Fri, Jun 30, 2017	90.08	90.34	89.39	89.73
5632	NYSE	STT	Thu, Jun 29, 2017	91.43	91.43	89.00	89.64
5631	NYSE	STT	Wed, Jun 28, 2017	89.00	89.94	88.90	89.28
5630	NYSE	STT	Tue, Jun 27, 2017	88.22	88.68	87.77	87.90
5629	NYSE	STT	Mon, Jun 26, 2017	87.46	87.90	87.03	87.82
5628	NYSE	STT	Fri, Jun 23, 2017	88.75	88.80	86.80	87.24
5627	NYSE	STT	Thu, Jun 22, 2017	89.08	89.37	88.58	88.68
5626	NYSE	STT	Wed, Jun 21, 2017	89.33	89.62	88.74	89.38
5625	NYSE	STT	Tue, Jun 20, 2017	89.20	89.82	88.94	89.15
5624	NYSE	STT	Mon, Jun 19, 2017	88.63	89.95	88.49	89.52
5623	NYSE	STT	Fri, Jun 16, 2017	89.02	89.07	87.94	88.25
5622	NYSE	STT	Thu, Jun 15, 2017	88.22	89.26	88.11	88.80
5621	NYSE	STT	Wed, Jun 14, 2017	87.95	88.82	87.52	88.79
5620	NYSE	STT	Tue, Jun 13, 2017	87.88	89.61	87.84	88.59
5619	NYSE	STT	Mon, Jun 12, 2017	87.30	88.06	86.74	87.11
5618	NYSE	STT	Fri, Jun 9, 2017	86.40	87.51	86.35	87.35
5617	NYSE	STT	Thu, Jun 8, 2017	84.62	86.48	84.38	86.00
5616	NYSE	STT	Wed, Jun 7, 2017	83.45	84.45	83.10	84.39
5615	NYSE	STT	Tue, Jun 6, 2017	82.55	83.40	81.98	83.30
5614	NYSE	STT	Mon, Jun 5, 2017	83.86	84.37	83.05	83.07
5613	NYSE	STT	Fri, Jun 2, 2017	81.99	83.00	81.73	82.68
5612	NYSE	STT	Thu, Jun 1, 2017	81.88	82.89	81.48	82.82
5611	NYSE	STT	Wed, May 31, 2017	81.49	81.69	80.73	81.46
5610	NYSE	STT	Tue, May 30, 2017	81.53	81.92	81.40	81.68
5609	NYSE	STT	Fri, May 26, 2017	81.80	82.27	81.61	81.99
5608	NYSE	STT	Thu, May 25, 2017	82.12	82.80	81.84	82.14
5607	NYSE	STT	Wed, May 24, 2017	81.64	81.87	81.25	81.81
5606	NYSE	STT	Tue, May 23, 2017	80.94	81.83	80.51	81.51
5605	NYSE	STT	Mon, May 22, 2017	81.25	81.39	80.38	80.81
5604	NYSE	STT	Fri, May 19, 2017	80.03	81.34	79.77	80.81
5603	NYSE	STT	Thu, May 18, 2017	79.78	80.49	79.28	79.89
5602	NYSE	STT	Wed, May 17, 2017	81.28	81.97	79.43	79.82
5601	NYSE	STT	Tue, May 16, 2017	82.49	83.03	81.81	82.90
5600	NYSE	STT	Mon, May 15, 2017	82.72	83.24	82.59	82.79
5599	NYSE	STT	Fri, May 12, 2017	82.48	82.67	81.73	82.57
5598	NYSE	STT	Thu, May 11, 2017	83.19	83.42	82.24	82.83
5597	NYSE	STT	Wed, May 10, 2017	83.14	83.60	82.98	83.56
5596	NYSE	STT	Tue, May 9, 2017	83.51	84.24	83.24	83.45
5595	NYSE	STT	Mon, May 8, 2017	83.90	84.13	83.10	83.39
5594	NYSE	STT	Fri, May 5, 2017	84.00	84.10	83.38	83.60
5593	NYSE	STT	Thu, May 4, 2017	84.41	84.79	83.49	83.72
5592	NYSE	STT	Wed, May 3, 2017	82.88	83.94	82.61	83.78
5591	NYSE	STT	Tue, May 2, 2017	84.09	84.24	83.17	83.35
5590	NYSE	STT	Mon, May 1, 2017	84.47	84.50	83.63	83.94
5589	NYSE	STT	Fri, Apr 28, 2017	84.69	85.38	83.87	83.90
5588	NYSE	STT	Thu, Apr 27, 2017	83.85	84.83	83.37	84.73
5587	NYSE	STT	Wed, Apr 26, 2017	81.00	83.93	80.93	83.55
5586	NYSE	STT	Tue, Apr 25, 2017	80.29	81.11	80.09	80.62
5585	NYSE	STT	Mon, Apr 24, 2017	79.34	80.01	78.87	79.79
5584	NYSE	STT	Fri, Apr 21, 2017	78.30	78.80	77.41	77.70
5583	NYSE	STT	Thu, Apr 20, 2017	78.56	78.68	77.52	78.32
5582	NYSE	STT	Wed, Apr 19, 2017	78.43	78.77	77.61	77.87
5581	NYSE	STT	Tue, Apr 18, 2017	77.78	78.19	76.95	77.71
5580	NYSE	STT	Mon, Apr 17, 2017	77.51	78.52	76.98	78.48
5579	NYSE	STT	Thu, Apr 13, 2017	77.56	78.85	77.18	77.30
5578	NYSE	STT	Wed, Apr 12, 2017	78.00	78.18	77.30	77.73
5577	NYSE	STT	Tue, Apr 11, 2017	77.84	78.50	77.30	78.32
5576	NYSE	STT	Mon, Apr 10, 2017	78.76	79.03	77.84	78.42
5575	NYSE	STT	Fri, Apr 7, 2017	78.33	79.38	78.02	78.78
5574	NYSE	STT	Thu, Apr 6, 2017	78.48	79.42	77.88	78.88
5573	NYSE	STT	Wed, Apr 5, 2017	79.34	80.54	78.55	78.61
5572	NYSE	STT	Tue, Apr 4, 2017	78.51	78.97	78.32	78.69
5571	NYSE	STT	Mon, Apr 3, 2017	79.67	79.87	77.79	78.82
5570	NYSE	STT	Fri, Mar 31, 2017	79.61	80.55	79.44	79.61
5569	NYSE	STT	Thu, Mar 30, 2017	79.16	80.20	78.72	80.04
5568	NYSE	STT	Wed, Mar 29, 2017	79.40	79.91	79.07	78.93
5567	NYSE	STT	Tue, Mar 28, 2017	77.85	80.04	77.70	79.40
5566	NYSE	STT	Mon, Mar 27, 2017	75.56	78.21	75.37	78.11
5565	NYSE	STT	Fri, Mar 24, 2017	77.50	77.72	76.71	77.21
5564	NYSE	STT	Thu, Mar 23, 2017	76.70	77.95	76.37	77.27
5563	NYSE	STT	Wed, Mar 22, 2017	75.93	77.23	75.27	76.79
5562	NYSE	STT	Tue, Mar 21, 2017	78.25	78.34	76.14	76.31
5561	NYSE	STT	Mon, Mar 20, 2017	78.14	78.64	77.62	77.76
5560	NYSE	STT	Fri, Mar 17, 2017	80.70	80.77	78.35	78.61
5559	NYSE	STT	Thu, Mar 16, 2017	79.91	80.96	79.72	80.61
5558	NYSE	STT	Wed, Mar 15, 2017	79.28	80.11	79.15	79.66
5557	NYSE	STT	Tue, Mar 14, 2017	79.18	79.35	78.65	79.14
5556	NYSE	STT	Mon, Mar 13, 2017	80.16	80.89	79.48	79.54
5555	NYSE	STT	Fri, Mar 10, 2017	80.33	80.70	79.54	79.91
5554	NYSE	STT	Thu, Mar 9, 2017	80.43	80.56	79.76	79.91
5553	NYSE	STT	Wed, Mar 8, 2017	80.65	80.96	79.86	79.92
5552	NYSE	STT	Tue, Mar 7, 2017	79.70	79.97	79.32	79.60
5551	NYSE	STT	Mon, Mar 6, 2017	79.65	79.93	79.30	79.62
5550	NYSE	STT	Fri, Mar 3, 2017	79.80	80.64	79.77	80.22
5549	NYSE	STT	Thu, Mar 2, 2017	81.85	81.85	80.33	80.37
5548	NYSE	STT	Wed, Mar 1, 2017	81.18	82.62	81.18	81.65
5547	NYSE	STT	Tue, Feb 28, 2017	78.66	79.91	78.46	79.71
5546	NYSE	STT	Mon, Feb 27, 2017	78.95	79.45	78.87	79.21
5545	NYSE	STT	Fri, Feb 24, 2017	78.92	79.43	78.52	78.95
5544	NYSE	STT	Thu, Feb 23, 2017	80.53	80.60	79.46	79.82
5543	NYSE	STT	Wed, Feb 22, 2017	80.00	80.36	79.50	80.21
5542	NYSE	STT	Tue, Feb 21, 2017	80.80	81.27	80.17	80.53
5541	NYSE	STT	Fri, Feb 17, 2017	79.93	80.74	79.76	80.67
5540	NYSE	STT	Thu, Feb 16, 2017	80.59	81.35	80.46	80.76
5539	NYSE	STT	Wed, Feb 15, 2017	81.73	82.31	81.49	81.91
5538	NYSE	STT	Tue, Feb 14, 2017	79.29	81.78	79.29	81.45
5537	NYSE	STT	Mon, Feb 13, 2017	78.53	79.75	78.53	79.29
5536	NYSE	STT	Fri, Feb 10, 2017	78.22	78.25	77.33	78.11
5535	NYSE	STT	Thu, Feb 9, 2017	77.54	78.25	77.04	77.94
5534	NYSE	STT	Wed, Feb 8, 2017	76.81	77.50	76.00	77.35
5533	NYSE	STT	Tue, Feb 7, 2017	77.68	77.71	77.04	77.50
5532	NYSE	STT	Mon, Feb 6, 2017	77.02	77.78	76.72	77.32
5531	NYSE	STT	Fri, Feb 3, 2017	77.03	77.54	76.50	77.54
5530	NYSE	STT	Thu, Feb 2, 2017	75.62	76.27	75.08	75.97
5529	NYSE	STT	Wed, Feb 1, 2017	76.88	77.43	76.01	76.34
5528	NYSE	STT	Tue, Jan 31, 2017	75.96	76.42	75.56	76.20
5527	NYSE	STT	Mon, Jan 30, 2017	75.81	76.32	75.14	76.20
5526	NYSE	STT	Fri, Jan 27, 2017	76.50	76.57	75.89	76.00
5525	NYSE	STT	Thu, Jan 26, 2017	77.10	77.66	75.98	76.58
5524	NYSE	STT	Wed, Jan 25, 2017	75.00	78.40	74.45	77.80
5523	NYSE	STT	Tue, Jan 24, 2017	78.88	80.87	78.23	80.52
5522	NYSE	STT	Mon, Jan 23, 2017	78.75	79.16	77.95	78.56
5521	NYSE	STT	Fri, Jan 20, 2017	79.06	79.41	78.46	79.01
5520	NYSE	STT	Thu, Jan 19, 2017	80.22	80.40	78.38	78.75
5519	NYSE	STT	Wed, Jan 18, 2017	80.22	80.39	78.87	80.15
5518	NYSE	STT	Tue, Jan 17, 2017	82.12	82.39	80.14	80.20
5517	NYSE	STT	Fri, Jan 13, 2017	82.55	83.49	82.49	82.93
5516	NYSE	STT	Thu, Jan 12, 2017	82.99	82.99	81.14	82.09
5515	NYSE	STT	Wed, Jan 11, 2017	81.05	82.89	80.82	82.85
5514	NYSE	STT	Tue, Jan 10, 2017	81.42	82.08	81.01	81.30
5513	NYSE	STT	Mon, Jan 9, 2017	81.87	82.51	81.18	81.37
5512	NYSE	STT	Fri, Jan 6, 2017	81.94	82.68	80.94	82.44
5511	NYSE	STT	Thu, Jan 5, 2017	82.21	82.89	80.96	81.68
5510	NYSE	STT	Wed, Jan 4, 2017	80.74	82.39	80.50	82.27
5509	NYSE	STT	Tue, Jan 3, 2017	79.00	79.93	78.26	79.25
5508	NYSE	STT	Fri, Dec 30, 2016	77.69	78.22	77.46	77.72
5507	NYSE	STT	Thu, Dec 29, 2016	78.01	78.29	77.21	77.66
5506	NYSE	STT	Wed, Dec 28, 2016	79.32	79.44	78.25	78.02
5505	NYSE	STT	Tue, Dec 27, 2016	78.98	79.12	78.57	79.00
5504	NYSE	STT	Fri, Dec 23, 2016	79.00	79.00	78.14	78.69
5503	NYSE	STT	Thu, Dec 22, 2016	78.97	79.22	78.57	79.00
5502	NYSE	STT	Wed, Dec 21, 2016	78.98	79.07	78.16	78.86
5501	NYSE	STT	Tue, Dec 20, 2016	79.02	79.91	78.48	79.01
5500	NYSE	STT	Mon, Dec 19, 2016	78.62	78.95	77.60	78.32
5499	NYSE	STT	Fri, Dec 16, 2016	80.28	80.28	78.45	78.62
5498	NYSE	STT	Thu, Dec 15, 2016	80.05	80.72	79.32	80.09
5497	NYSE	STT	Wed, Dec 14, 2016	79.39	80.91	78.95	79.38
5496	NYSE	STT	Tue, Dec 13, 2016	80.66	80.93	79.53	80.06
5495	NYSE	STT	Mon, Dec 12, 2016	80.57	81.49	79.88	80.23
5494	NYSE	STT	Fri, Dec 9, 2016	81.19	81.19	80.04	80.53
5493	NYSE	STT	Thu, Dec 8, 2016	80.72	81.91	80.00	81.44
5492	NYSE	STT	Wed, Dec 7, 2016	79.43	79.97	79.15	79.92
5491	NYSE	STT	Tue, Dec 6, 2016	79.83	79.86	78.74	79.61
5490	NYSE	STT	Mon, Dec 5, 2016	78.98	79.94	78.75	79.16
5489	NYSE	STT	Fri, Dec 2, 2016	80.06	80.11	78.22	78.44
5488	NYSE	STT	Thu, Dec 1, 2016	79.13	80.99	79.13	80.39
5487	NYSE	STT	Wed, Nov 30, 2016	77.77	78.96	77.77	78.80
5486	NYSE	STT	Tue, Nov 29, 2016	77.03	77.40	76.62	77.01
5485	NYSE	STT	Mon, Nov 28, 2016	77.82	78.22	76.79	76.86
5484	NYSE	STT	Fri, Nov 25, 2016	78.17	78.44	77.85	78.44
5483	NYSE	STT	Wed, Nov 23, 2016	78.20	78.93	77.54	78.28
5482	NYSE	STT	Tue, Nov 22, 2016	78.79	78.94	77.61	78.01
5481	NYSE	STT	Mon, Nov 21, 2016	78.93	79.00	78.36	78.59
5480	NYSE	STT	Fri, Nov 18, 2016	78.40	78.91	77.67	78.50
5479	NYSE	STT	Thu, Nov 17, 2016	77.73	79.20	77.59	78.52
5478	NYSE	STT	Wed, Nov 16, 2016	76.58	78.49	76.58	77.88
5477	NYSE	STT	Tue, Nov 15, 2016	78.04	79.27	77.70	79.25
5476	NYSE	STT	Mon, Nov 14, 2016	77.38	78.93	77.25	78.51
5475	NYSE	STT	Fri, Nov 11, 2016	76.25	76.66	75.50	76.45
5474	NYSE	STT	Thu, Nov 10, 2016	76.55	79.20	76.24	76.74
5473	NYSE	STT	Wed, Nov 9, 2016	72.91	76.00	72.39	75.54
5472	NYSE	STT	Tue, Nov 8, 2016	72.00	72.69	71.35	72.26
5471	NYSE	STT	Mon, Nov 7, 2016	71.96	72.38	71.81	72.34
5470	NYSE	STT	Fri, Nov 4, 2016	70.35	71.30	69.73	70.39
5469	NYSE	STT	Thu, Nov 3, 2016	69.93	70.87	69.92	70.35
5468	NYSE	STT	Wed, Nov 2, 2016	70.29	70.34	69.49	69.98
5467	NYSE	STT	Tue, Nov 1, 2016	70.67	71.16	70.28	70.67
5466	NYSE	STT	Mon, Oct 31, 2016	70.75	71.02	70.19	70.21
5465	NYSE	STT	Fri, Oct 28, 2016	70.98	71.22	69.77	70.48
5464	NYSE	STT	Thu, Oct 27, 2016	70.90	71.90	70.38	70.81
5463	NYSE	STT	Wed, Oct 26, 2016	71.72	71.89	68.68	70.19
5462	NYSE	STT	Tue, Oct 25, 2016	71.47	71.74	70.52	70.89
5461	NYSE	STT	Mon, Oct 24, 2016	71.28	71.95	70.95	71.43
5460	NYSE	STT	Fri, Oct 21, 2016	70.50	71.01	70.22	70.88
5459	NYSE	STT	Thu, Oct 20, 2016	70.48	71.70	70.48	71.03
5458	NYSE	STT	Wed, Oct 19, 2016	70.07	71.02	69.97	70.53
5457	NYSE	STT	Tue, Oct 18, 2016	69.50	69.85	69.17	69.77
5456	NYSE	STT	Mon, Oct 17, 2016	69.02	69.28	68.54	68.63
5455	NYSE	STT	Fri, Oct 14, 2016	69.70	70.05	68.92	69.01
5454	NYSE	STT	Thu, Oct 13, 2016	69.92	69.92	68.16	68.76
5453	NYSE	STT	Wed, Oct 12, 2016	70.48	71.00	69.90	70.63
5452	NYSE	STT	Tue, Oct 11, 2016	71.61	71.65	70.10	70.34
5451	NYSE	STT	Mon, Oct 10, 2016	72.83	73.12	71.84	71.84
5450	NYSE	STT	Fri, Oct 7, 2016	72.71	72.93	71.50	72.26
5449	NYSE	STT	Thu, Oct 6, 2016	72.70	72.93	71.70	72.50
5448	NYSE	STT	Wed, Oct 5, 2016	71.87	73.14	71.74	72.70
5447	NYSE	STT	Tue, Oct 4, 2016	70.02	71.36	70.02	71.35
5446	NYSE	STT	Mon, Oct 3, 2016	69.26	70.26	69.26	69.82
5445	NYSE	STT	Fri, Sep 30, 2016	69.22	69.93	68.67	69.63
5444	NYSE	STT	Thu, Sep 29, 2016	69.75	70.69	68.26	68.59
5443	NYSE	STT	Wed, Sep 28, 2016	70.25	70.59	69.67	70.06
5442	NYSE	STT	Tue, Sep 27, 2016	68.99	70.38	68.74	70.08
5441	NYSE	STT	Mon, Sep 26, 2016	69.86	70.21	69.12	69.33
5440	NYSE	STT	Fri, Sep 23, 2016	70.64	71.15	70.37	70.62
5439	NYSE	STT	Thu, Sep 22, 2016	71.48	71.62	70.62	71.04
5438	NYSE	STT	Wed, Sep 21, 2016	70.43	71.30	70.42	71.07
5437	NYSE	STT	Tue, Sep 20, 2016	69.92	70.65	69.64	69.97
5436	NYSE	STT	Mon, Sep 19, 2016	69.76	70.67	68.99	69.02
5435	NYSE	STT	Fri, Sep 16, 2016	69.72	69.88	68.97	69.29
5434	NYSE	STT	Thu, Sep 15, 2016	69.42	70.52	69.14	70.37
5433	NYSE	STT	Wed, Sep 14, 2016	69.15	69.94	68.92	69.42
5432	NYSE	STT	Tue, Sep 13, 2016	69.72	69.98	68.67	69.18
5431	NYSE	STT	Mon, Sep 12, 2016	69.20	70.94	68.57	70.65
5430	NYSE	STT	Fri, Sep 9, 2016	70.53	71.00	69.70	69.70
5429	NYSE	STT	Thu, Sep 8, 2016	70.12	70.98	70.02	70.54
5428	NYSE	STT	Wed, Sep 7, 2016	69.89	70.63	69.80	70.57
5427	NYSE	STT	Tue, Sep 6, 2016	70.42	70.85	69.95	70.37
5426	NYSE	STT	Fri, Sep 2, 2016	70.20	70.88	69.84	70.63
5425	NYSE	STT	Thu, Sep 1, 2016	70.54	70.84	69.38	70.12
5424	NYSE	STT	Wed, Aug 31, 2016	70.35	70.65	69.46	70.24
5423	NYSE	STT	Tue, Aug 30, 2016	69.78	70.37	69.50	70.34
5422	NYSE	STT	Mon, Aug 29, 2016	69.32	69.91	69.26	69.63
5421	NYSE	STT	Fri, Aug 26, 2016	69.33	69.65	68.84	69.07
5420	NYSE	STT	Thu, Aug 25, 2016	68.87	69.19	68.76	69.04
5419	NYSE	STT	Wed, Aug 24, 2016	69.32	69.49	68.91	69.02
5418	NYSE	STT	Tue, Aug 23, 2016	69.47	69.50	69.14	69.32
5417	NYSE	STT	Mon, Aug 22, 2016	68.96	69.04	68.55	68.97
5416	NYSE	STT	Fri, Aug 19, 2016	68.75	69.33	68.61	69.02
5415	NYSE	STT	Thu, Aug 18, 2016	68.81	69.22	68.70	69.05
5414	NYSE	STT	Wed, Aug 17, 2016	68.99	69.35	68.79	69.09
5413	NYSE	STT	Tue, Aug 16, 2016	68.83	69.46	68.52	68.99
5412	NYSE	STT	Mon, Aug 15, 2016	68.58	69.30	68.54	69.21
5411	NYSE	STT	Fri, Aug 12, 2016	67.78	68.30	67.55	68.24
5410	NYSE	STT	Thu, Aug 11, 2016	67.89	68.80	67.57	68.50
5409	NYSE	STT	Wed, Aug 10, 2016	67.91	68.07	67.45	67.69
5408	NYSE	STT	Tue, Aug 9, 2016	68.18	68.44	67.65	67.81
5407	NYSE	STT	Mon, Aug 8, 2016	68.00	68.63	67.86	68.18
5406	NYSE	STT	Fri, Aug 5, 2016	66.44	68.03	66.44	67.95
5405	NYSE	STT	Thu, Aug 4, 2016	65.77	66.02	65.40	65.79
5404	NYSE	STT	Wed, Aug 3, 2016	65.37	66.12	65.31	65.85
5403	NYSE	STT	Tue, Aug 2, 2016	65.64	66.36	64.88	65.33
5402	NYSE	STT	Mon, Aug 1, 2016	65.93	66.68	65.56	65.94
5401	NYSE	STT	Fri, Jul 29, 2016	65.29	66.13	65.07	65.78
5400	NYSE	STT	Thu, Jul 28, 2016	63.83	65.48	63.58	65.45
5399	NYSE	STT	Wed, Jul 27, 2016	60.33	63.87	60.33	63.75
5398	NYSE	STT	Tue, Jul 26, 2016	57.61	58.37	57.52	58.32
5397	NYSE	STT	Mon, Jul 25, 2016	58.04	58.17	57.50	57.79
5396	NYSE	STT	Fri, Jul 22, 2016	57.43	58.27	57.30	58.24
5395	NYSE	STT	Thu, Jul 21, 2016	57.72	57.82	57.15	57.30
5394	NYSE	STT	Wed, Jul 20, 2016	57.59	57.85	57.03	57.77
5393	NYSE	STT	Tue, Jul 19, 2016	57.02	57.65	57.02	57.46
5392	NYSE	STT	Mon, Jul 18, 2016	56.91	57.66	56.74	57.62
5391	NYSE	STT	Fri, Jul 15, 2016	56.57	57.08	55.88	56.91
5390	NYSE	STT	Thu, Jul 14, 2016	55.94	56.40	55.69	56.22
5389	NYSE	STT	Wed, Jul 13, 2016	54.83	55.06	54.31	54.81
5388	NYSE	STT	Tue, Jul 12, 2016	54.23	54.95	54.23	54.71
5387	NYSE	STT	Mon, Jul 11, 2016	53.84	54.31	53.54	53.61
5386	NYSE	STT	Fri, Jul 8, 2016	52.97	53.42	52.88	53.23
5385	NYSE	STT	Thu, Jul 7, 2016	52.12	52.91	51.88	52.04
5384	NYSE	STT	Wed, Jul 6, 2016	52.05	52.19	51.22	52.12
5383	NYSE	STT	Tue, Jul 5, 2016	53.15	53.16	52.21	52.60
5382	NYSE	STT	Fri, Jul 1, 2016	53.58	54.40	53.26	53.84
5381	NYSE	STT	Thu, Jun 30, 2016	52.59	53.93	52.53	53.92
5380	NYSE	STT	Wed, Jun 29, 2016	51.73	52.20	51.34	52.16
5379	NYSE	STT	Tue, Jun 28, 2016	51.80	51.94	50.62	50.93
5378	NYSE	STT	Mon, Jun 27, 2016	53.90	54.03	50.60	50.79
5377	NYSE	STT	Fri, Jun 24, 2016	56.01	56.85	54.98	54.99
5376	NYSE	STT	Thu, Jun 23, 2016	59.48	60.30	59.48	60.27
5375	NYSE	STT	Wed, Jun 22, 2016	58.78	59.28	58.46	58.49
5374	NYSE	STT	Tue, Jun 21, 2016	58.98	59.03	58.39	58.78
5373	NYSE	STT	Mon, Jun 20, 2016	58.89	59.73	58.59	58.65
5372	NYSE	STT	Fri, Jun 17, 2016	57.53	58.17	57.40	57.94
5371	NYSE	STT	Thu, Jun 16, 2016	57.43	57.57	56.67	57.55
5370	NYSE	STT	Wed, Jun 15, 2016	58.51	58.82	57.87	57.91
5369	NYSE	STT	Tue, Jun 14, 2016	58.88	59.48	57.86	58.22
5368	NYSE	STT	Mon, Jun 13, 2016	58.91	60.10	58.72	59.11
5367	NYSE	STT	Fri, Jun 10, 2016	59.48	59.53	58.98	59.18
5366	NYSE	STT	Thu, Jun 9, 2016	61.01	61.01	60.12	60.29
5365	NYSE	STT	Wed, Jun 8, 2016	61.77	62.12	61.38	61.54
5364	NYSE	STT	Tue, Jun 7, 2016	62.69	62.69	61.74	61.77
5363	NYSE	STT	Mon, Jun 6, 2016	61.25	62.87	61.16	62.55
5362	NYSE	STT	Fri, Jun 3, 2016	61.80	61.80	60.43	61.01
5361	NYSE	STT	Thu, Jun 2, 2016	62.90	63.00	62.38	63.00
5360	NYSE	STT	Wed, Jun 1, 2016	62.32	63.14	61.73	62.96
5359	NYSE	STT	Tue, May 31, 2016	63.64	63.64	62.73	63.06
5358	NYSE	STT	Fri, May 27, 2016	63.21	63.38	62.89	63.33
5357	NYSE	STT	Thu, May 26, 2016	63.56	63.92	62.80	62.87
5356	NYSE	STT	Wed, May 25, 2016	62.95	64.10	62.73	63.68
5355	NYSE	STT	Tue, May 24, 2016	61.73	62.70	61.57	62.55
5354	NYSE	STT	Mon, May 23, 2016	61.31	61.67	60.80	61.25
5353	NYSE	STT	Fri, May 20, 2016	61.17	61.73	60.91	61.43
5352	NYSE	STT	Thu, May 19, 2016	61.03	61.61	60.09	60.72
5351	NYSE	STT	Wed, May 18, 2016	59.69	61.63	59.33	61.50
5350	NYSE	STT	Tue, May 17, 2016	59.53	60.25	58.90	59.69
5349	NYSE	STT	Mon, May 16, 2016	58.99	60.12	58.99	59.71
5348	NYSE	STT	Fri, May 13, 2016	59.90	60.73	59.13	59.23
5347	NYSE	STT	Thu, May 12, 2016	60.73	61.19	59.61	60.03
5346	NYSE	STT	Wed, May 11, 2016	60.90	61.25	60.34	60.38
5345	NYSE	STT	Tue, May 10, 2016	60.11	61.19	60.02	61.11
5344	NYSE	STT	Mon, May 9, 2016	59.78	60.51	59.46	59.80
5343	NYSE	STT	Fri, May 6, 2016	59.38	59.82	58.86	59.76
5342	NYSE	STT	Thu, May 5, 2016	60.11	60.36	59.54	59.74
5341	NYSE	STT	Wed, May 4, 2016	60.41	60.88	59.49	60.02
5340	NYSE	STT	Tue, May 3, 2016	61.84	61.93	60.18	61.06
5339	NYSE	STT	Mon, May 2, 2016	62.35	63.00	61.70	62.91
5338	NYSE	STT	Fri, Apr 29, 2016	62.35	62.76	61.70	62.30
5337	NYSE	STT	Thu, Apr 28, 2016	63.31	63.89	62.64	62.81
5336	NYSE	STT	Wed, Apr 27, 2016	63.08	64.69	62.26	63.93
5335	NYSE	STT	Tue, Apr 26, 2016	61.64	62.64	61.39	62.48
5334	NYSE	STT	Mon, Apr 25, 2016	61.44	61.92	60.89	61.41
5333	NYSE	STT	Fri, Apr 22, 2016	61.33	62.08	61.23	61.89
5332	NYSE	STT	Thu, Apr 21, 2016	61.75	62.32	61.00	61.19
5331	NYSE	STT	Wed, Apr 20, 2016	60.56	61.81	60.18	61.75
5330	NYSE	STT	Tue, Apr 19, 2016	60.00	60.77	59.83	60.26
5329	NYSE	STT	Mon, Apr 18, 2016	59.36	59.94	59.20	59.89
5328	NYSE	STT	Fri, Apr 15, 2016	60.05	60.35	59.18	59.57
5327	NYSE	STT	Thu, Apr 14, 2016	59.57	60.75	59.29	60.08
5326	NYSE	STT	Wed, Apr 13, 2016	58.00	59.77	57.94	59.74
5325	NYSE	STT	Tue, Apr 12, 2016	56.85	57.78	56.51	57.49
5324	NYSE	STT	Mon, Apr 11, 2016	56.75	57.18	56.36	56.57
5323	NYSE	STT	Fri, Apr 8, 2016	56.90	57.17	56.06	56.27
5322	NYSE	STT	Thu, Apr 7, 2016	57.57	57.87	55.88	56.18
5321	NYSE	STT	Wed, Apr 6, 2016	57.46	58.33	57.36	58.20
5320	NYSE	STT	Tue, Apr 5, 2016	58.80	58.80	58.80	57.61
5319	NYSE	STT	Mon, Apr 4, 2016	58.97	59.39	58.51	58.80
5318	NYSE	STT	Fri, Apr 1, 2016	58.04	59.15	57.71	58.95
5317	NYSE	STT	Thu, Mar 31, 2016	58.40	59.21	58.25	58.52
5316	NYSE	STT	Wed, Mar 30, 2016	58.55	59.90	58.01	58.52
5315	NYSE	STT	Tue, Mar 29, 2016	57.84	58.65	57.00	58.49
5314	NYSE	STT	Mon, Mar 28, 2016	58.29	59.13	57.93	58.41
5313	NYSE	STT	Thu, Mar 24, 2016	59.64	59.64	59.64	58.75
5312	NYSE	STT	Wed, Mar 23, 2016	59.26	60.05	58.93	59.64
5311	NYSE	STT	Tue, Mar 22, 2016	59.32	59.80	58.93	59.36
5310	NYSE	STT	Mon, Mar 21, 2016	58.99	60.27	58.61	59.94
5309	NYSE	STT	Fri, Mar 18, 2016	57.76	59.20	57.61	59.05
5308	NYSE	STT	Thu, Mar 17, 2016	56.66	57.75	56.35	57.40
5307	NYSE	STT	Wed, Mar 16, 2016	56.54	57.41	56.11	56.85
5306	NYSE	STT	Tue, Mar 15, 2016	57.76	57.76	57.76	56.75
5305	NYSE	STT	Mon, Mar 14, 2016	57.79	58.14	57.30	57.76
5304	NYSE	STT	Fri, Mar 11, 2016	57.30	57.99	56.79	57.95
5303	NYSE	STT	Thu, Mar 10, 2016	56.99	56.99	56.99	56.57
5302	NYSE	STT	Wed, Mar 9, 2016	57.28	57.28	57.28	56.99
5301	NYSE	STT	Tue, Mar 8, 2016	57.81	58.08	57.07	57.28
5300	NYSE	STT	Mon, Mar 7, 2016	57.95	58.82	57.79	58.50
5299	NYSE	STT	Fri, Mar 4, 2016	58.05	58.05	58.05	58.67
5298	NYSE	STT	Thu, Mar 3, 2016	57.69	57.69	57.69	58.05
5297	NYSE	STT	Wed, Mar 2, 2016	57.17	57.86	56.88	57.69
5296	NYSE	STT	Tue, Mar 1, 2016	54.78	54.78	54.78	57.14
5295	NYSE	STT	Mon, Feb 29, 2016	55.49	55.64	54.31	54.78
5294	NYSE	STT	Fri, Feb 26, 2016	55.35	56.09	54.72	55.41
5293	NYSE	STT	Thu, Feb 25, 2016	54.28	54.74	53.62	54.74
5292	NYSE	STT	Wed, Feb 24, 2016	54.16	54.36	52.67	54.18
5291	NYSE	STT	Tue, Feb 23, 2016	56.76	56.77	55.30	55.63
5290	NYSE	STT	Mon, Feb 22, 2016	56.66	57.65	55.92	56.82
5289	NYSE	STT	Fri, Feb 19, 2016	55.19	56.91	54.75	56.19
5288	NYSE	STT	Thu, Feb 18, 2016	56.68	56.88	55.15	55.58
5287	NYSE	STT	Wed, Feb 17, 2016	57.17	58.04	56.41	56.58
5286	NYSE	STT	Tue, Feb 16, 2016	55.21	57.27	55.02	56.64
5285	NYSE	STT	Fri, Feb 12, 2016	53.52	54.90	52.87	54.68
5284	NYSE	STT	Thu, Feb 11, 2016	51.44	53.07	51.44	52.38
5283	NYSE	STT	Wed, Feb 10, 2016	53.87	55.07	53.70	53.73
5282	NYSE	STT	Tue, Feb 9, 2016	52.16	53.95	52.16	53.40
5281	NYSE	STT	Mon, Feb 8, 2016	53.53	53.90	52.46	53.57
5280	NYSE	STT	Fri, Feb 5, 2016	55.11	55.98	53.99	54.42
5279	NYSE	STT	Thu, Feb 4, 2016	53.68	56.16	53.39	55.11
5278	NYSE	STT	Wed, Feb 3, 2016	53.54	53.91	51.70	53.78
5277	NYSE	STT	Tue, Feb 2, 2016	53.50	53.50	52.19	52.97
5276	NYSE	STT	Mon, Feb 1, 2016	55.15	55.34	54.30	54.79
5275	NYSE	STT	Fri, Jan 29, 2016	52.44	55.83	52.41	55.73
5274	NYSE	STT	Thu, Jan 28, 2016	52.10	52.66	50.73	51.98
5273	NYSE	STT	Wed, Jan 27, 2016	53.78	54.49	51.77	51.91
5272	NYSE	STT	Tue, Jan 26, 2016	54.59	56.08	54.49	55.93
5271	NYSE	STT	Mon, Jan 25, 2016	55.41	55.59	54.19	54.22
5270	NYSE	STT	Fri, Jan 22, 2016	55.51	56.35	55.14	55.83
5269	NYSE	STT	Thu, Jan 21, 2016	55.20	55.96	54.24	54.43
5268	NYSE	STT	Wed, Jan 20, 2016	54.10	55.79	53.21	55.13
5267	NYSE	STT	Tue, Jan 19, 2016	55.84	55.93	54.76	55.54
5266	NYSE	STT	Fri, Jan 15, 2016	55.54	55.92	53.77	54.97
5265	NYSE	STT	Thu, Jan 14, 2016	57.28	58.24	56.14	57.44
5264	NYSE	STT	Wed, Jan 13, 2016	59.77	59.96	56.72	56.81
5263	NYSE	STT	Tue, Jan 12, 2016	59.27	59.49	58.15	59.35
5262	NYSE	STT	Mon, Jan 11, 2016	58.98	59.44	57.46	58.44
5261	NYSE	STT	Fri, Jan 8, 2016	60.76	60.84	58.53	58.65
5260	NYSE	STT	Thu, Jan 7, 2016	62.03	62.14	60.00	60.22
5259	NYSE	STT	Wed, Jan 6, 2016	64.00	64.07	62.83	63.07
5258	NYSE	STT	Tue, Jan 5, 2016	64.97	65.65	64.74	65.24
5257	NYSE	STT	Mon, Jan 4, 2016	64.77	65.18	64.14	65.14
5256	NYSE	STT	Thu, Dec 31, 2015	66.07	67.25	65.88	66.36
5255	NYSE	STT	Wed, Dec 30, 2015	67.27	67.54	66.56	66.57
5254	NYSE	STT	Tue, Dec 29, 2015	67.63	68.32	67.42	67.65
5253	NYSE	STT	Mon, Dec 28, 2015	67.01	67.31	66.43	67.17
5252	NYSE	STT	Thu, Dec 24, 2015	67.16	67.43	67.06	67.14
5251	NYSE	STT	Wed, Dec 23, 2015	66.70	67.22	66.56	67.16
5250	NYSE	STT	Tue, Dec 22, 2015	66.36	66.55	65.34	66.40
5249	NYSE	STT	Mon, Dec 21, 2015	65.36	65.81	65.02	65.77
5248	NYSE	STT	Fri, Dec 18, 2015	65.81	65.82	64.71	64.73
5247	NYSE	STT	Thu, Dec 17, 2015	68.50	68.61	65.91	66.40
5246	NYSE	STT	Wed, Dec 16, 2015	68.10	69.09	66.90	68.61
5245	NYSE	STT	Tue, Dec 15, 2015	66.44	67.57	66.44	67.41
5244	NYSE	STT	Mon, Dec 14, 2015	66.58	67.11	64.50	65.73
5243	NYSE	STT	Fri, Dec 11, 2015	67.88	68.13	66.01	66.12
5242	NYSE	STT	Thu, Dec 10, 2015	68.83	69.85	68.74	69.05
5241	NYSE	STT	Wed, Dec 9, 2015	70.43	70.76	68.71	68.83
5240	NYSE	STT	Tue, Dec 8, 2015	71.10	72.24	70.80	70.96
5239	NYSE	STT	Mon, Dec 7, 2015	73.43	73.43	72.09	72.52
5238	NYSE	STT	Fri, Dec 4, 2015	71.80	73.77	71.44	73.69
5237	NYSE	STT	Thu, Dec 3, 2015	72.48	72.94	71.17	71.34
5236	NYSE	STT	Wed, Dec 2, 2015	72.64	72.91	71.92	72.36
5235	NYSE	STT	Tue, Dec 1, 2015	72.95	73.27	71.98	72.43
5234	NYSE	STT	Mon, Nov 30, 2015	72.81	73.10	72.49	72.58
5233	NYSE	STT	Fri, Nov 27, 2015	72.71	72.88	72.11	72.80
5232	NYSE	STT	Wed, Nov 25, 2015	72.58	73.03	72.11	72.82
5231	NYSE	STT	Tue, Nov 24, 2015	71.87	72.64	71.55	72.34
5230	NYSE	STT	Mon, Nov 23, 2015	72.78	73.19	72.42	72.62
5229	NYSE	STT	Fri, Nov 20, 2015	73.13	73.50	72.61	72.78
5228	NYSE	STT	Thu, Nov 19, 2015	72.78	73.13	72.35	72.62
5227	NYSE	STT	Wed, Nov 18, 2015	71.15	72.96	71.00	72.88
5226	NYSE	STT	Tue, Nov 17, 2015	70.76	71.64	70.31	70.98
5225	NYSE	STT	Mon, Nov 16, 2015	68.99	70.59	68.99	70.59
5224	NYSE	STT	Fri, Nov 13, 2015	70.33	70.92	69.83	69.96
5223	NYSE	STT	Thu, Nov 12, 2015	71.21	71.52	70.62	70.62
5222	NYSE	STT	Wed, Nov 11, 2015	71.75	72.27	71.43	71.65
5221	NYSE	STT	Tue, Nov 10, 2015	72.09	72.63	71.09	71.43
5220	NYSE	STT	Mon, Nov 9, 2015	73.83	73.89	72.17	72.42
5219	NYSE	STT	Fri, Nov 6, 2015	74.64	75.40	72.86	73.62
5218	NYSE	STT	Thu, Nov 5, 2015	71.34	72.88	71.06	72.46
5217	NYSE	STT	Wed, Nov 4, 2015	71.17	71.64	70.72	71.27
5216	NYSE	STT	Tue, Nov 3, 2015	69.96	71.83	69.82	71.25
5215	NYSE	STT	Mon, Nov 2, 2015	69.19	70.58	69.02	70.32
5214	NYSE	STT	Fri, Oct 30, 2015	69.89	70.19	69.00	69.00
5213	NYSE	STT	Thu, Oct 29, 2015	70.34	70.55	69.43	69.78
5212	NYSE	STT	Wed, Oct 28, 2015	67.46	70.37	67.45	70.34
5211	NYSE	STT	Tue, Oct 27, 2015	66.44	67.79	66.22	67.47
5210	NYSE	STT	Mon, Oct 26, 2015	67.14	68.44	66.45	66.92
5209	NYSE	STT	Fri, Oct 23, 2015	69.03	69.21	65.29	67.14
5208	NYSE	STT	Thu, Oct 22, 2015	67.46	69.91	67.46	69.27
5207	NYSE	STT	Wed, Oct 21, 2015	68.50	68.62	67.18	67.19
5206	NYSE	STT	Tue, Oct 20, 2015	67.73	68.49	67.66	68.26
5205	NYSE	STT	Mon, Oct 19, 2015	67.94	68.51	67.58	67.82
5204	NYSE	STT	Fri, Oct 16, 2015	68.95	68.95	67.97	68.51
5203	NYSE	STT	Thu, Oct 15, 2015	67.44	68.64	67.12	68.51
5202	NYSE	STT	Wed, Oct 14, 2015	67.50	67.60	66.48	66.64
5201	NYSE	STT	Tue, Oct 13, 2015	68.55	69.15	67.66	67.71
5200	NYSE	STT	Mon, Oct 12, 2015	68.55	69.25	68.43	69.11
5199	NYSE	STT	Fri, Oct 9, 2015	69.45	69.55	68.15	68.77
5198	NYSE	STT	Thu, Oct 8, 2015	68.58	69.57	68.39	69.45
5197	NYSE	STT	Wed, Oct 7, 2015	68.75	69.42	68.10	69.02
5196	NYSE	STT	Tue, Oct 6, 2015	68.35	68.70	67.95	68.11
5195	NYSE	STT	Mon, Oct 5, 2015	67.80	68.85	67.69	68.67
5194	NYSE	STT	Fri, Oct 2, 2015	65.30	67.12	63.97	67.12
5193	NYSE	STT	Thu, Oct 1, 2015	66.94	67.38	65.95	67.11
5192	NYSE	STT	Wed, Sep 30, 2015	67.55	67.72	66.29	67.21
5191	NYSE	STT	Tue, Sep 29, 2015	66.29	66.97	65.76	66.62
5190	NYSE	STT	Mon, Sep 28, 2015	68.08	68.57	66.27	66.39
5189	NYSE	STT	Fri, Sep 25, 2015	68.66	69.21	68.12	68.74
5188	NYSE	STT	Thu, Sep 24, 2015	67.78	68.15	67.09	67.73
5187	NYSE	STT	Wed, Sep 23, 2015	68.66	68.93	68.13	68.56
5186	NYSE	STT	Tue, Sep 22, 2015	68.55	69.15	67.87	68.61
5185	NYSE	STT	Mon, Sep 21, 2015	69.72	70.67	69.25	69.84
5184	NYSE	STT	Fri, Sep 18, 2015	70.14	70.70	68.79	69.00
5183	NYSE	STT	Thu, Sep 17, 2015	72.20	73.41	71.22	71.49
5182	NYSE	STT	Wed, Sep 16, 2015	71.93	72.21	71.46	72.09
5181	NYSE	STT	Tue, Sep 15, 2015	71.48	72.21	71.11	71.93
5180	NYSE	STT	Mon, Sep 14, 2015	71.52	71.77	71.10	71.30
5179	NYSE	STT	Fri, Sep 11, 2015	71.10	71.56	70.44	71.52
5178	NYSE	STT	Thu, Sep 10, 2015	71.00	72.24	70.70	71.62
5177	NYSE	STT	Wed, Sep 9, 2015	72.70	73.55	71.10	71.26
5176	NYSE	STT	Tue, Sep 8, 2015	71.68	72.29	71.19	72.22
5175	NYSE	STT	Fri, Sep 4, 2015	70.58	70.85	69.68	70.03
5174	NYSE	STT	Thu, Sep 3, 2015	71.00	72.23	70.80	71.45
5173	NYSE	STT	Wed, Sep 2, 2015	72.85	72.85	69.85	70.82
5172	NYSE	STT	Tue, Sep 1, 2015	70.13	70.68	69.21	69.68
5171	NYSE	STT	Mon, Aug 31, 2015	72.49	72.77	71.70	71.92
5170	NYSE	STT	Fri, Aug 28, 2015	72.63	73.18	72.05	73.11
5169	NYSE	STT	Thu, Aug 27, 2015	71.71	73.29	71.57	72.94
5168	NYSE	STT	Wed, Aug 26, 2015	69.93	70.84	68.78	70.77
5167	NYSE	STT	Tue, Aug 25, 2015	71.53	72.07	68.04	68.09
5166	NYSE	STT	Mon, Aug 24, 2015	68.93	72.22	67.06	69.46
5165	NYSE	STT	Fri, Aug 21, 2015	75.21	75.46	73.75	73.88
5164	NYSE	STT	Thu, Aug 20, 2015	76.96	77.02	75.82	75.92
5163	NYSE	STT	Wed, Aug 19, 2015	77.92	78.65	77.54	77.95
5162	NYSE	STT	Tue, Aug 18, 2015	77.81	78.61	77.65	78.38
5161	NYSE	STT	Mon, Aug 17, 2015	77.36	78.22	77.13	78.13
5160	NYSE	STT	Fri, Aug 14, 2015	77.29	78.51	77.29	78.47
5159	NYSE	STT	Thu, Aug 13, 2015	77.03	77.95	77.03	77.55
5158	NYSE	STT	Wed, Aug 12, 2015	77.55	77.69	75.81	77.21
5157	NYSE	STT	Tue, Aug 11, 2015	78.44	79.00	78.02	78.43
5156	NYSE	STT	Mon, Aug 10, 2015	79.29	79.80	79.01	79.53
5155	NYSE	STT	Fri, Aug 7, 2015	78.18	78.86	77.47	78.51
5154	NYSE	STT	Thu, Aug 6, 2015	78.00	79.00	77.89	78.35
5153	NYSE	STT	Wed, Aug 5, 2015	78.88	79.36	78.00	78.10
5152	NYSE	STT	Tue, Aug 4, 2015	77.32	78.18	76.96	78.15
5151	NYSE	STT	Mon, Aug 3, 2015	76.60	77.22	76.07	77.19
5150	NYSE	STT	Fri, Jul 31, 2015	77.15	77.33	76.41	76.56
5149	NYSE	STT	Thu, Jul 30, 2015	76.45	77.16	76.37	77.15
5148	NYSE	STT	Wed, Jul 29, 2015	76.29	76.50	75.93	76.42
5147	NYSE	STT	Tue, Jul 28, 2015	75.23	76.18	74.79	76.17
5146	NYSE	STT	Mon, Jul 27, 2015	74.60	74.98	73.63	74.83
5145	NYSE	STT	Fri, Jul 24, 2015	77.80	77.80	75.12	75.38
5144	NYSE	STT	Thu, Jul 23, 2015	80.89	81.26	79.48	79.71
5143	NYSE	STT	Wed, Jul 22, 2015	79.54	81.03	79.54	80.82
5142	NYSE	STT	Tue, Jul 21, 2015	79.65	80.79	79.34	79.95
5141	NYSE	STT	Mon, Jul 20, 2015	79.55	80.05	79.01	79.80
5140	NYSE	STT	Fri, Jul 17, 2015	79.16	79.48	78.91	79.38
5139	NYSE	STT	Thu, Jul 16, 2015	78.30	79.45	78.30	79.30
5138	NYSE	STT	Wed, Jul 15, 2015	77.85	78.10	77.45	77.99
5137	NYSE	STT	Tue, Jul 14, 2015	76.86	77.62	76.86	77.54
5136	NYSE	STT	Mon, Jul 13, 2015	77.02	77.30	76.59	77.22
5135	NYSE	STT	Fri, Jul 10, 2015	75.92	76.34	75.64	75.97
5134	NYSE	STT	Thu, Jul 9, 2015	75.72	76.28	74.86	74.95
5133	NYSE	STT	Wed, Jul 8, 2015	75.88	75.97	74.50	74.60
5132	NYSE	STT	Tue, Jul 7, 2015	76.47	76.76	74.61	76.63
5131	NYSE	STT	Mon, Jul 6, 2015	76.07	76.66	75.84	76.62
5130	NYSE	STT	Thu, Jul 2, 2015	77.12	77.41	76.40	77.01
5129	NYSE	STT	Wed, Jul 1, 2015	77.93	78.06	77.09	77.43
5128	NYSE	STT	Tue, Jun 30, 2015	77.43	77.73	76.20	77.00
5127	NYSE	STT	Mon, Jun 29, 2015	77.70	78.05	76.26	76.29
5126	NYSE	STT	Fri, Jun 26, 2015	79.00	79.23	78.66	78.98
5125	NYSE	STT	Thu, Jun 25, 2015	79.91	79.98	78.66	78.66
5124	NYSE	STT	Wed, Jun 24, 2015	79.53	80.12	79.42	79.76
5123	NYSE	STT	Tue, Jun 23, 2015	79.87	80.21	79.66	79.90
5122	NYSE	STT	Mon, Jun 22, 2015	79.94	79.99	79.34	79.52
5121	NYSE	STT	Fri, Jun 19, 2015	79.17	79.84	78.76	78.95
5120	NYSE	STT	Thu, Jun 18, 2015	79.82	80.34	79.19	79.91
5119	NYSE	STT	Wed, Jun 17, 2015	80.09	80.36	79.20	79.49
5118	NYSE	STT	Tue, Jun 16, 2015	79.50	80.24	79.47	79.84
5117	NYSE	STT	Mon, Jun 15, 2015	79.95	80.21	79.19	79.82
5116	NYSE	STT	Fri, Jun 12, 2015	80.73	81.13	80.14	80.64
5115	NYSE	STT	Thu, Jun 11, 2015	80.74	81.16	80.47	80.84
5114	NYSE	STT	Wed, Jun 10, 2015	79.55	81.20	79.28	80.68
5113	NYSE	STT	Tue, Jun 9, 2015	78.75	79.22	78.15	79.15
5112	NYSE	STT	Mon, Jun 8, 2015	78.48	79.21	78.30	78.79
5111	NYSE	STT	Fri, Jun 5, 2015	78.23	78.84	77.87	78.52
5110	NYSE	STT	Thu, Jun 4, 2015	77.95	78.42	77.20	77.33
5109	NYSE	STT	Wed, Jun 3, 2015	77.62	78.92	77.54	78.35
5108	NYSE	STT	Tue, Jun 2, 2015	77.13	77.40	76.50	77.15
5107	NYSE	STT	Mon, Jun 1, 2015	78.23	78.41	77.24	77.44
5106	NYSE	STT	Fri, May 29, 2015	78.96	78.97	77.87	77.93
5105	NYSE	STT	Thu, May 28, 2015	78.35	79.21	78.10	79.12
5104	NYSE	STT	Wed, May 27, 2015	77.90	78.70	77.63	78.47
5103	NYSE	STT	Tue, May 26, 2015	78.40	78.52	77.47	77.61
5102	NYSE	STT	Fri, May 22, 2015	78.67	79.07	78.53	78.62
5101	NYSE	STT	Thu, May 21, 2015	78.65	79.13	78.53	78.90
5100	NYSE	STT	Wed, May 20, 2015	79.02	79.36	78.44	78.95
5099	NYSE	STT	Tue, May 19, 2015	78.70	79.27	78.66	79.11
5098	NYSE	STT	Mon, May 18, 2015	77.39	78.76	77.01	78.69
5097	NYSE	STT	Fri, May 15, 2015	77.90	78.17	77.49	77.85
5096	NYSE	STT	Thu, May 14, 2015	78.25	78.32	76.00	77.72
5095	NYSE	STT	Wed, May 13, 2015	77.67	78.10	77.27	78.00
5094	NYSE	STT	Tue, May 12, 2015	77.48	77.81	77.05	77.76
5093	NYSE	STT	Mon, May 11, 2015	78.55	79.11	78.02	78.02
5092	NYSE	STT	Fri, May 8, 2015	78.79	78.97	78.45	78.75
5091	NYSE	STT	Thu, May 7, 2015	78.14	78.54	77.84	78.17
5090	NYSE	STT	Wed, May 6, 2015	79.55	79.59	77.41	78.01
5089	NYSE	STT	Tue, May 5, 2015	78.35	79.11	78.23	78.75
5088	NYSE	STT	Mon, May 4, 2015	77.90	78.81	77.66	78.74
5087	NYSE	STT	Fri, May 1, 2015	77.84	77.96	77.29	77.65
5086	NYSE	STT	Thu, Apr 30, 2015	77.58	78.19	76.75	77.12
5085	NYSE	STT	Wed, Apr 29, 2015	77.30	78.12	77.15	77.65
5084	NYSE	STT	Tue, Apr 28, 2015	76.27	77.60	76.27	77.48
5083	NYSE	STT	Mon, Apr 27, 2015	76.68	77.73	76.52	76.93
5082	NYSE	STT	Fri, Apr 24, 2015	77.72	77.72	76.05	76.36
5081	NYSE	STT	Thu, Apr 23, 2015	77.83	78.55	77.44	78.19
5080	NYSE	STT	Wed, Apr 22, 2015	76.69	78.16	76.42	77.93
5079	NYSE	STT	Tue, Apr 21, 2015	76.90	77.32	76.28	76.67
5078	NYSE	STT	Mon, Apr 20, 2015	76.07	76.47	75.84	76.28
5077	NYSE	STT	Fri, Apr 17, 2015	75.90	76.07	75.21	75.68
5076	NYSE	STT	Thu, Apr 16, 2015	76.21	76.66	75.99	76.44
5075	NYSE	STT	Wed, Apr 15, 2015	76.50	76.72	76.30	76.53
5074	NYSE	STT	Tue, Apr 14, 2015	76.37	76.75	75.80	76.39
5073	NYSE	STT	Mon, Apr 13, 2015	76.31	77.19	76.29	76.65
5072	NYSE	STT	Fri, Apr 10, 2015	76.12	76.37	75.71	76.35
5071	NYSE	STT	Thu, Apr 9, 2015	75.54	76.32	75.32	76.22
5070	NYSE	STT	Wed, Apr 8, 2015	75.25	75.97	75.07	75.78
5069	NYSE	STT	Tue, Apr 7, 2015	74.59	75.39	74.32	75.20
5068	NYSE	STT	Mon, Apr 6, 2015	73.43	74.75	73.10	74.65
5067	NYSE	STT	Thu, Apr 2, 2015	73.31	74.22	73.26	73.97
5066	NYSE	STT	Wed, Apr 1, 2015	73.26	73.76	72.56	73.45
5065	NYSE	STT	Tue, Mar 31, 2015	73.54	73.80	73.10	73.53
5064	NYSE	STT	Mon, Mar 30, 2015	72.94	74.29	72.94	73.88
5063	NYSE	STT	Fri, Mar 27, 2015	73.38	73.72	73.18	73.47
5062	NYSE	STT	Thu, Mar 26, 2015	73.08	74.28	72.67	73.65
5061	NYSE	STT	Wed, Mar 25, 2015	74.74	74.74	73.27	73.27
5060	NYSE	STT	Tue, Mar 24, 2015	75.26	75.55	74.73	74.75
5059	NYSE	STT	Mon, Mar 23, 2015	76.11	76.39	75.57	75.57
5058	NYSE	STT	Fri, Mar 20, 2015	75.19	76.57	74.98	76.24
5057	NYSE	STT	Thu, Mar 19, 2015	74.99	75.47	74.54	74.83
5056	NYSE	STT	Wed, Mar 18, 2015	75.39	76.07	74.94	75.13
5055	NYSE	STT	Tue, Mar 17, 2015	74.85	75.74	74.64	75.56
5054	NYSE	STT	Mon, Mar 16, 2015	73.82	75.05	73.63	74.90
5053	NYSE	STT	Fri, Mar 13, 2015	73.50	73.53	72.62	73.41
5052	NYSE	STT	Thu, Mar 12, 2015	73.28	74.23	72.60	73.67
5051	NYSE	STT	Wed, Mar 11, 2015	71.49	72.70	71.38	72.42
5050	NYSE	STT	Tue, Mar 10, 2015	72.63	72.78	71.34	71.34
5049	NYSE	STT	Mon, Mar 9, 2015	73.05	73.95	72.73	73.57
5048	NYSE	STT	Fri, Mar 6, 2015	72.02	75.85	71.80	72.81
5047	NYSE	STT	Thu, Mar 5, 2015	75.12	75.12	74.39	74.67
5046	NYSE	STT	Wed, Mar 4, 2015	75.03	75.38	74.67	75.13
5045	NYSE	STT	Tue, Mar 3, 2015	75.08	75.82	74.92	75.37
5044	NYSE	STT	Mon, Mar 2, 2015	74.37	75.58	74.37	75.57
5043	NYSE	STT	Fri, Feb 27, 2015	74.71	75.13	74.41	74.45
5042	NYSE	STT	Thu, Feb 26, 2015	75.86	76.30	74.52	74.81
5041	NYSE	STT	Wed, Feb 25, 2015	77.73	77.81	76.33	76.91
5040	NYSE	STT	Tue, Feb 24, 2015	77.04	78.88	77.04	78.21
5039	NYSE	STT	Mon, Feb 23, 2015	77.36	77.55	76.46	77.10
5038	NYSE	STT	Fri, Feb 20, 2015	76.26	77.69	75.93	77.63
5037	NYSE	STT	Thu, Feb 19, 2015	75.90	76.92	75.83	76.54
5036	NYSE	STT	Wed, Feb 18, 2015	77.15	77.38	76.07	76.25
5035	NYSE	STT	Tue, Feb 17, 2015	75.32	77.42	75.06	77.27
5034	NYSE	STT	Fri, Feb 13, 2015	77.25	77.75	76.66	76.93
5033	NYSE	STT	Thu, Feb 12, 2015	77.28	77.76	77.10	77.39
5032	NYSE	STT	Wed, Feb 11, 2015	77.08	77.37	76.64	76.99
5031	NYSE	STT	Tue, Feb 10, 2015	76.69	77.37	76.28	77.27
5030	NYSE	STT	Mon, Feb 9, 2015	75.55	76.33	75.31	76.16
5029	NYSE	STT	Fri, Feb 6, 2015	75.33	76.90	75.25	76.12
5028	NYSE	STT	Thu, Feb 5, 2015	74.24	75.16	73.81	74.69
5027	NYSE	STT	Wed, Feb 4, 2015	74.46	74.53	73.59	73.77
5026	NYSE	STT	Tue, Feb 3, 2015	73.51	74.71	73.37	74.62
5025	NYSE	STT	Mon, Feb 2, 2015	71.73	73.05	71.52	72.98
5024	NYSE	STT	Fri, Jan 30, 2015	70.92	72.30	70.50	71.51
5023	NYSE	STT	Thu, Jan 29, 2015	71.19	71.93	70.61	71.80
5022	NYSE	STT	Wed, Jan 28, 2015	72.97	73.32	71.24	71.28
5021	NYSE	STT	Tue, Jan 27, 2015	72.03	72.92	71.75	72.54
5020	NYSE	STT	Mon, Jan 26, 2015	71.49	73.32	70.91	73.28
5019	NYSE	STT	Fri, Jan 23, 2015	75.30	75.30	72.18	72.40
5018	NYSE	STT	Thu, Jan 22, 2015	75.42	77.33	74.94	77.09
5017	NYSE	STT	Wed, Jan 21, 2015	74.17	75.02	73.97	74.74
5016	NYSE	STT	Tue, Jan 20, 2015	74.14	74.27	72.76	73.20
5015	NYSE	STT	Fri, Jan 16, 2015	72.35	73.70	71.85	73.66
5014	NYSE	STT	Thu, Jan 15, 2015	73.14	74.02	72.75	72.78
5013	NYSE	STT	Wed, Jan 14, 2015	72.73	74.57	72.72	73.35
5012	NYSE	STT	Tue, Jan 13, 2015	76.24	76.78	74.57	75.19
5011	NYSE	STT	Mon, Jan 12, 2015	76.10	76.28	74.76	75.37
5010	NYSE	STT	Fri, Jan 9, 2015	77.39	77.39	75.85	76.03
5009	NYSE	STT	Thu, Jan 8, 2015	76.38	77.30	76.22	77.15
5008	NYSE	STT	Wed, Jan 7, 2015	75.77	75.93	75.02	75.55
5007	NYSE	STT	Tue, Jan 6, 2015	76.80	76.96	74.52	74.85
5006	NYSE	STT	Mon, Jan 5, 2015	77.82	78.24	76.78	77.05
5005	NYSE	STT	Fri, Jan 2, 2015	79.22	79.31	77.71	78.35
5004	NYSE	STT	Wed, Dec 31, 2014	79.50	79.58	78.44	78.50
5003	NYSE	STT	Tue, Dec 30, 2014	79.45	79.62	78.87	79.21
5002	NYSE	STT	Mon, Dec 29, 2014	79.57	80.92	79.31	79.91
5001	NYSE	STT	Fri, Dec 26, 2014	80.10	80.28	79.88	79.90
5000	NYSE	STT	Wed, Dec 24, 2014	80.48	80.71	79.65	80.07
4999	NYSE	STT	Tue, Dec 23, 2014	80.04	80.77	79.87	80.33
4998	NYSE	STT	Mon, Dec 22, 2014	79.74	79.98	79.20	79.66
4997	NYSE	STT	Fri, Dec 19, 2014	79.75	80.26	78.82	79.73
4996	NYSE	STT	Thu, Dec 18, 2014	77.79	79.47	77.79	79.47
4995	NYSE	STT	Wed, Dec 17, 2014	75.44	76.87	75.23	76.86
4994	NYSE	STT	Tue, Dec 16, 2014	75.00	76.81	74.27	74.89
4993	NYSE	STT	Mon, Dec 15, 2014	76.01	76.24	74.30	75.42
4992	NYSE	STT	Fri, Dec 12, 2014	77.40	77.90	75.18	75.24
4991	NYSE	STT	Thu, Dec 11, 2014	78.85	79.62	78.09	78.20
4990	NYSE	STT	Wed, Dec 10, 2014	79.44	79.92	78.30	78.38
4989	NYSE	STT	Tue, Dec 9, 2014	78.48	79.65	78.42	79.60
4988	NYSE	STT	Mon, Dec 8, 2014	79.24	80.14	78.84	79.72
4987	NYSE	STT	Fri, Dec 5, 2014	78.87	79.64	78.77	79.28
4986	NYSE	STT	Thu, Dec 4, 2014	78.16	78.54	77.58	78.28
4985	NYSE	STT	Wed, Dec 3, 2014	77.34	78.52	77.34	78.35
4984	NYSE	STT	Tue, Dec 2, 2014	76.48	77.44	75.87	77.42
4983	NYSE	STT	Mon, Dec 1, 2014	75.80	76.37	75.56	76.02
4982	NYSE	STT	Fri, Nov 28, 2014	77.00	77.22	76.63	76.73
4981	NYSE	STT	Wed, Nov 26, 2014	77.10	77.28	76.70	76.87
4980	NYSE	STT	Tue, Nov 25, 2014	77.35	77.45	76.87	77.19
4979	NYSE	STT	Mon, Nov 24, 2014	76.61	77.30	76.49	77.21
4978	NYSE	STT	Fri, Nov 21, 2014	77.07	77.36	76.25	76.57
4977	NYSE	STT	Thu, Nov 20, 2014	75.31	76.66	75.16	76.20
4976	NYSE	STT	Wed, Nov 19, 2014	75.80	75.99	75.26	75.88
4975	NYSE	STT	Tue, Nov 18, 2014	75.68	76.24	75.54	75.86
4974	NYSE	STT	Mon, Nov 17, 2014	75.60	75.98	75.45	75.67
4973	NYSE	STT	Fri, Nov 14, 2014	76.44	76.78	75.99	76.07
4972	NYSE	STT	Thu, Nov 13, 2014	77.53	77.57	76.26	76.37
4971	NYSE	STT	Wed, Nov 12, 2014	77.22	77.59	76.85	77.45
4970	NYSE	STT	Tue, Nov 11, 2014	77.76	78.14	77.42	77.68
4969	NYSE	STT	Mon, Nov 10, 2014	77.68	78.43	77.48	78.12
4968	NYSE	STT	Fri, Nov 7, 2014	77.85	77.99	77.15	77.81
4967	NYSE	STT	Thu, Nov 6, 2014	77.36	77.93	77.01	77.85
4966	NYSE	STT	Wed, Nov 5, 2014	76.89	77.30	76.26	77.22
4965	NYSE	STT	Tue, Nov 4, 2014	75.78	76.72	75.56	76.58
4964	NYSE	STT	Mon, Nov 3, 2014	75.62	76.11	75.00	75.86
4963	NYSE	STT	Fri, Oct 31, 2014	74.45	75.58	74.45	75.46
4962	NYSE	STT	Thu, Oct 30, 2014	73.72	74.20	73.21	73.55
4961	NYSE	STT	Wed, Oct 29, 2014	73.13	74.00	72.78	73.82
4960	NYSE	STT	Tue, Oct 28, 2014	72.70	73.19	72.09	72.95
4959	NYSE	STT	Mon, Oct 27, 2014	71.49	72.46	71.00	72.36
4958	NYSE	STT	Fri, Oct 24, 2014	70.43	73.67	70.30	71.88
4957	NYSE	STT	Thu, Oct 23, 2014	68.86	69.41	68.49	68.94
4956	NYSE	STT	Wed, Oct 22, 2014	68.93	68.93	67.89	67.90
4955	NYSE	STT	Tue, Oct 21, 2014	67.90	69.07	67.84	68.97
4954	NYSE	STT	Mon, Oct 20, 2014	66.78	67.50	66.71	67.42
4953	NYSE	STT	Fri, Oct 17, 2014	67.09	67.75	66.65	67.38
4952	NYSE	STT	Thu, Oct 16, 2014	64.28	66.78	64.21	66.19
4951	NYSE	STT	Wed, Oct 15, 2014	66.32	66.76	64.27	65.81
4950	NYSE	STT	Tue, Oct 14, 2014	66.95	68.00	66.85	67.23
4949	NYSE	STT	Mon, Oct 13, 2014	68.13	68.57	66.88	66.90
4948	NYSE	STT	Fri, Oct 10, 2014	69.17	69.69	68.02	68.04
4947	NYSE	STT	Thu, Oct 9, 2014	71.82	72.08	69.10	69.11
4946	NYSE	STT	Wed, Oct 8, 2014	71.40	71.95	70.57	71.93
4945	NYSE	STT	Tue, Oct 7, 2014	72.99	72.99	71.22	71.27
4944	NYSE	STT	Mon, Oct 6, 2014	74.08	74.38	73.16	73.51
4943	NYSE	STT	Fri, Oct 3, 2014	73.32	73.97	73.25	73.59
4942	NYSE	STT	Thu, Oct 2, 2014	72.56	72.74	71.61	72.66
4941	NYSE	STT	Wed, Oct 1, 2014	73.59	73.78	72.48	72.50
4940	NYSE	STT	Tue, Sep 30, 2014	73.66	74.15	73.39	73.61
4939	NYSE	STT	Mon, Sep 29, 2014	73.23	73.89	72.89	73.61
4938	NYSE	STT	Fri, Sep 26, 2014	74.13	74.65	73.49	74.31
4937	NYSE	STT	Thu, Sep 25, 2014	74.67	74.76	73.69	73.86
4936	NYSE	STT	Wed, Sep 24, 2014	74.31	74.95	74.00	74.94
4935	NYSE	STT	Tue, Sep 23, 2014	74.43	74.72	73.94	73.94
4934	NYSE	STT	Mon, Sep 22, 2014	74.55	74.70	74.16	74.47
4933	NYSE	STT	Fri, Sep 19, 2014	76.20	76.78	74.76	74.84
4932	NYSE	STT	Thu, Sep 18, 2014	75.10	76.04	75.04	75.73
4931	NYSE	STT	Wed, Sep 17, 2014	74.08	75.14	73.74	74.81
4930	NYSE	STT	Tue, Sep 16, 2014	74.21	74.79	74.01	74.30
4929	NYSE	STT	Mon, Sep 15, 2014	74.09	74.56	73.56	74.30
4928	NYSE	STT	Fri, Sep 12, 2014	72.93	74.31	72.68	74.08
4927	NYSE	STT	Thu, Sep 11, 2014	71.80	73.03	71.80	72.92
4926	NYSE	STT	Wed, Sep 10, 2014	71.75	72.49	71.59	72.19
4925	NYSE	STT	Tue, Sep 9, 2014	72.20	72.23	71.34	71.55
4924	NYSE	STT	Mon, Sep 8, 2014	72.40	73.00	72.38	72.69
4923	NYSE	STT	Fri, Sep 5, 2014	72.17	72.77	71.73	72.66
4922	NYSE	STT	Thu, Sep 4, 2014	72.78	73.10	72.22	72.43
4921	NYSE	STT	Wed, Sep 3, 2014	72.84	72.97	71.99	72.31
4920	NYSE	STT	Tue, Sep 2, 2014	72.32	72.85	72.14	72.39
4919	NYSE	STT	Fri, Aug 29, 2014	71.87	72.19	71.57	72.03
4918	NYSE	STT	Thu, Aug 28, 2014	71.19	71.86	71.06	71.67
4917	NYSE	STT	Wed, Aug 27, 2014	72.20	72.30	71.46	71.61
4916	NYSE	STT	Tue, Aug 26, 2014	71.80	72.56	71.73	72.20
4915	NYSE	STT	Mon, Aug 25, 2014	71.34	72.22	71.31	71.75
4914	NYSE	STT	Fri, Aug 22, 2014	70.65	71.40	70.34	70.92
4913	NYSE	STT	Thu, Aug 21, 2014	70.53	70.83	70.16	70.77
4912	NYSE	STT	Wed, Aug 20, 2014	70.07	70.69	69.83	70.44
4911	NYSE	STT	Tue, Aug 19, 2014	70.09	70.49	70.03	70.20
4910	NYSE	STT	Mon, Aug 18, 2014	70.21	70.35	69.69	70.19
4909	NYSE	STT	Fri, Aug 15, 2014	70.43	70.54	69.23	69.63
4908	NYSE	STT	Thu, Aug 14, 2014	70.20	70.26	69.82	70.17
4907	NYSE	STT	Wed, Aug 13, 2014	69.97	70.29	69.71	69.99
4906	NYSE	STT	Tue, Aug 12, 2014	70.07	70.40	69.46	69.77
4905	NYSE	STT	Mon, Aug 11, 2014	70.48	70.61	70.09	70.30
4904	NYSE	STT	Fri, Aug 8, 2014	69.77	70.39	69.52	70.36
4903	NYSE	STT	Thu, Aug 7, 2014	70.54	70.82	69.50	69.69
4902	NYSE	STT	Wed, Aug 6, 2014	69.10	70.76	69.10	70.32
4901	NYSE	STT	Tue, Aug 5, 2014	68.98	70.42	68.90	69.62
4900	NYSE	STT	Mon, Aug 4, 2014	70.22	70.61	69.77	70.47
4899	NYSE	STT	Fri, Aug 1, 2014	70.39	70.72	69.69	69.96
4898	NYSE	STT	Thu, Jul 31, 2014	71.36	71.74	70.42	70.44
4897	NYSE	STT	Wed, Jul 30, 2014	72.95	73.14	71.06	71.86
4896	NYSE	STT	Tue, Jul 29, 2014	71.21	71.55	70.80	71.02
4895	NYSE	STT	Mon, Jul 28, 2014	72.67	73.06	70.78	71.25
4894	NYSE	STT	Fri, Jul 25, 2014	71.19	71.48	70.89	71.45
4893	NYSE	STT	Thu, Jul 24, 2014	70.47	71.61	70.32	71.56
4892	NYSE	STT	Wed, Jul 23, 2014	70.00	70.40	69.94	70.29
4891	NYSE	STT	Tue, Jul 22, 2014	69.89	70.23	67.14	70.07
4890	NYSE	STT	Mon, Jul 21, 2014	69.45	70.17	69.30	69.75
4889	NYSE	STT	Fri, Jul 18, 2014	69.20	70.02	69.14	69.90
4888	NYSE	STT	Thu, Jul 17, 2014	68.96	69.47	68.74	69.12
4887	NYSE	STT	Wed, Jul 16, 2014	69.29	69.78	69.14	69.42
4886	NYSE	STT	Tue, Jul 15, 2014	68.87	69.32	68.60	69.11
4885	NYSE	STT	Mon, Jul 14, 2014	68.49	69.04	68.49	68.58
4884	NYSE	STT	Fri, Jul 11, 2014	66.42	68.05	66.42	67.61
4883	NYSE	STT	Thu, Jul 10, 2014	67.12	68.02	66.82	67.70
4882	NYSE	STT	Wed, Jul 9, 2014	68.11	68.56	67.85	68.15
4881	NYSE	STT	Tue, Jul 8, 2014	68.22	68.28	67.53	67.79
4880	NYSE	STT	Mon, Jul 7, 2014	68.58	68.66	67.84	68.54
4879	NYSE	STT	Thu, Jul 3, 2014	68.44	69.18	68.41	68.84
4878	NYSE	STT	Wed, Jul 2, 2014	67.60	68.74	67.60	68.10
4877	NYSE	STT	Tue, Jul 1, 2014	67.62	68.17	67.35	67.66
4876	NYSE	STT	Mon, Jun 30, 2014	67.10	67.50	66.66	67.26
4875	NYSE	STT	Fri, Jun 27, 2014	67.43	67.48	66.65	66.82
4874	NYSE	STT	Thu, Jun 26, 2014	67.86	67.86	66.83	67.67
4873	NYSE	STT	Wed, Jun 25, 2014	67.23	68.15	67.23	68.03
4872	NYSE	STT	Tue, Jun 24, 2014	67.70	68.43	67.47	67.55
4871	NYSE	STT	Mon, Jun 23, 2014	67.86	68.04	67.21	68.03
4870	NYSE	STT	Fri, Jun 20, 2014	66.86	67.93	66.86	67.80
4869	NYSE	STT	Thu, Jun 19, 2014	67.84	67.96	66.96	67.22
4868	NYSE	STT	Wed, Jun 18, 2014	67.56	68.06	67.18	67.82
4867	NYSE	STT	Tue, Jun 17, 2014	65.98	68.19	65.83	67.73
4866	NYSE	STT	Mon, Jun 16, 2014	66.08	66.41	65.84	66.09
4865	NYSE	STT	Fri, Jun 13, 2014	66.34	66.86	66.16	66.26
4864	NYSE	STT	Thu, Jun 12, 2014	66.50	66.76	66.13	66.23
4863	NYSE	STT	Wed, Jun 11, 2014	66.62	66.92	66.32	66.48
4862	NYSE	STT	Tue, Jun 10, 2014	67.00	67.26	66.57	66.96
4861	NYSE	STT	Mon, Jun 9, 2014	66.94	67.47	66.81	67.21
4860	NYSE	STT	Fri, Jun 6, 2014	66.67	67.23	66.44	67.00
4859	NYSE	STT	Thu, Jun 5, 2014	66.66	66.83	65.98	66.43
4858	NYSE	STT	Wed, Jun 4, 2014	65.69	66.37	65.51	66.32
4857	NYSE	STT	Tue, Jun 3, 2014	64.75	65.82	64.75	65.79
4856	NYSE	STT	Mon, Jun 2, 2014	65.41	65.49	64.66	65.07
4855	NYSE	STT	Fri, May 30, 2014	64.73	65.50	64.67	65.27
4854	NYSE	STT	Thu, May 29, 2014	65.16	65.49	64.73	65.01
4853	NYSE	STT	Wed, May 28, 2014	65.17	65.48	64.64	64.83
4852	NYSE	STT	Tue, May 27, 2014	64.87	65.52	64.80	65.17
4851	NYSE	STT	Fri, May 23, 2014	64.64	64.69	64.26	64.49
4850	NYSE	STT	Thu, May 22, 2014	64.25	64.85	63.99	64.69
4849	NYSE	STT	Wed, May 21, 2014	63.61	64.70	63.45	64.27
4848	NYSE	STT	Tue, May 20, 2014	63.81	63.93	62.90	63.23
4847	NYSE	STT	Mon, May 19, 2014	62.89	64.01	62.75	63.81
4846	NYSE	STT	Fri, May 16, 2014	63.12	63.50	62.67	63.19
4845	NYSE	STT	Thu, May 15, 2014	64.62	64.68	62.80	63.21
4844	NYSE	STT	Wed, May 14, 2014	65.41	65.85	64.84	64.87
4843	NYSE	STT	Tue, May 13, 2014	65.85	66.00	65.57	65.59
4842	NYSE	STT	Mon, May 12, 2014	65.32	65.92	65.24	65.86
4841	NYSE	STT	Fri, May 9, 2014	64.82	65.00	63.99	64.86
4840	NYSE	STT	Thu, May 8, 2014	64.40	65.21	63.99	64.96
4839	NYSE	STT	Wed, May 7, 2014	63.80	64.32	63.28	64.25
4838	NYSE	STT	Tue, May 6, 2014	63.85	64.14	63.16	63.55
4837	NYSE	STT	Mon, May 5, 2014	64.71	64.72	63.51	64.13
4836	NYSE	STT	Fri, May 2, 2014	64.69	66.05	64.56	65.36
4835	NYSE	STT	Thu, May 1, 2014	64.55	64.89	64.32	64.60
4834	NYSE	STT	Wed, Apr 30, 2014	64.30	64.76	63.93	64.56
4833	NYSE	STT	Tue, Apr 29, 2014	63.94	64.53	63.93	64.34
4832	NYSE	STT	Mon, Apr 28, 2014	63.88	63.99	62.67	63.49
4831	NYSE	STT	Fri, Apr 25, 2014	65.50	65.50	63.65	63.79
4830	NYSE	STT	Thu, Apr 24, 2014	66.24	66.37	65.10	65.73
4829	NYSE	STT	Wed, Apr 23, 2014	65.05	66.12	64.73	65.91
4828	NYSE	STT	Tue, Apr 22, 2014	65.02	65.55	64.62	65.36
4827	NYSE	STT	Mon, Apr 21, 2014	65.41	65.56	64.77	65.00
4826	NYSE	STT	Thu, Apr 17, 2014	65.00	65.93	64.88	65.53
4825	NYSE	STT	Wed, Apr 16, 2014	65.06	65.14	64.33	64.91
4824	NYSE	STT	Tue, Apr 15, 2014	64.73	64.73	63.11	64.35
4823	NYSE	STT	Mon, Apr 14, 2014	64.58	64.82	63.68	64.44
4822	NYSE	STT	Fri, Apr 11, 2014	64.66	64.91	63.57	63.76
4821	NYSE	STT	Thu, Apr 10, 2014	67.16	67.20	65.13	65.15
4820	NYSE	STT	Wed, Apr 9, 2014	66.13	67.33	65.99	67.07
4819	NYSE	STT	Tue, Apr 8, 2014	66.47	66.53	65.52	65.92
4818	NYSE	STT	Mon, Apr 7, 2014	68.31	68.37	66.41	66.52
4817	NYSE	STT	Fri, Apr 4, 2014	69.98	70.20	68.21	68.25
4816	NYSE	STT	Thu, Apr 3, 2014	69.38	69.63	68.89	69.49
4815	NYSE	STT	Wed, Apr 2, 2014	69.67	69.80	68.96	69.28
4814	NYSE	STT	Tue, Apr 1, 2014	69.89	69.99	69.30	69.57
4813	NYSE	STT	Mon, Mar 31, 2014	69.70	70.00	69.19	69.55
4812	NYSE	STT	Fri, Mar 28, 2014	68.33	69.17	68.25	68.99
4811	NYSE	STT	Thu, Mar 27, 2014	68.54	68.86	67.27	68.49
4810	NYSE	STT	Wed, Mar 26, 2014	70.64	70.72	68.64	68.64
4809	NYSE	STT	Tue, Mar 25, 2014	70.36	70.53	69.36	70.16
4808	NYSE	STT	Mon, Mar 24, 2014	69.21	70.77	69.18	70.21
4807	NYSE	STT	Fri, Mar 21, 2014	68.87	69.99	68.50	68.81
4806	NYSE	STT	Thu, Mar 20, 2014	66.01	68.46	65.95	68.00
4805	NYSE	STT	Wed, Mar 19, 2014	65.34	66.77	64.79	66.15
4804	NYSE	STT	Tue, Mar 18, 2014	65.45	65.84	65.16	65.34
4803	NYSE	STT	Mon, Mar 17, 2014	65.22	66.09	65.22	65.44
4802	NYSE	STT	Fri, Mar 14, 2014	64.50	65.13	64.21	64.73
4801	NYSE	STT	Thu, Mar 13, 2014	66.54	66.59	64.42	64.48
4800	NYSE	STT	Wed, Mar 12, 2014	66.20	66.62	65.97	66.16
4799	NYSE	STT	Tue, Mar 11, 2014	67.93	68.16	66.66	66.83
4798	NYSE	STT	Mon, Mar 10, 2014	68.05	68.45	67.97	68.20
4797	NYSE	STT	Fri, Mar 7, 2014	68.11	68.78	68.11	68.14
4796	NYSE	STT	Thu, Mar 6, 2014	66.89	68.16	66.63	67.73
4795	NYSE	STT	Wed, Mar 5, 2014	66.59	66.81	66.03	66.50
4794	NYSE	STT	Tue, Mar 4, 2014	65.97	66.78	65.93	66.41
4793	NYSE	STT	Mon, Mar 3, 2014	65.09	65.38	64.43	65.20
4792	NYSE	STT	Fri, Feb 28, 2014	65.37	66.53	65.37	65.67
4791	NYSE	STT	Thu, Feb 27, 2014	67.31	68.40	67.05	67.39
4790	NYSE	STT	Wed, Feb 26, 2014	67.99	68.46	67.27	67.41
4789	NYSE	STT	Tue, Feb 25, 2014	69.01	69.02	67.73	67.87
4788	NYSE	STT	Mon, Feb 24, 2014	67.19	69.73	67.06	69.07
4787	NYSE	STT	Fri, Feb 21, 2014	68.95	69.03	67.75	68.52
4786	NYSE	STT	Thu, Feb 20, 2014	68.13	68.22	67.03	67.82
4785	NYSE	STT	Wed, Feb 19, 2014	67.71	68.93	67.58	68.05
4784	NYSE	STT	Tue, Feb 18, 2014	67.92	68.44	67.92	68.22
4783	NYSE	STT	Fri, Feb 14, 2014	68.40	68.87	68.25	68.81
4782	NYSE	STT	Thu, Feb 13, 2014	68.15	68.92	68.03	68.50
4781	NYSE	STT	Wed, Feb 12, 2014	68.84	69.31	68.57	68.80
4780	NYSE	STT	Tue, Feb 11, 2014	68.14	69.07	67.88	68.75
4779	NYSE	STT	Mon, Feb 10, 2014	68.12	68.32	67.74	68.16
4778	NYSE	STT	Fri, Feb 7, 2014	66.34	68.30	66.30	68.23
4777	NYSE	STT	Thu, Feb 6, 2014	64.56	66.04	64.45	65.92
4776	NYSE	STT	Wed, Feb 5, 2014	65.40	65.67	64.30	64.34
4775	NYSE	STT	Tue, Feb 4, 2014	65.01	66.04	64.56	65.46
4774	NYSE	STT	Mon, Feb 3, 2014	66.94	67.24	64.49	64.60
4773	NYSE	STT	Fri, Jan 31, 2014	67.07	67.64	66.74	66.95
4772	NYSE	STT	Thu, Jan 30, 2014	68.34	68.65	68.03	68.24
4771	NYSE	STT	Wed, Jan 29, 2014	68.04	68.48	67.38	67.60
4770	NYSE	STT	Tue, Jan 28, 2014	69.53	69.53	68.15	68.88
4769	NYSE	STT	Mon, Jan 27, 2014	69.36	69.81	68.12	68.30
4768	NYSE	STT	Fri, Jan 24, 2014	67.82	70.60	66.66	69.52
4767	NYSE	STT	Thu, Jan 23, 2014	74.56	74.56	72.54	72.76
4766	NYSE	STT	Wed, Jan 22, 2014	74.43	75.34	74.43	75.15
4765	NYSE	STT	Tue, Jan 21, 2014	73.78	74.66	73.71	74.17
4764	NYSE	STT	Fri, Jan 17, 2014	73.75	74.61	73.38	73.50
4763	NYSE	STT	Thu, Jan 16, 2014	74.05	74.24	73.49	73.72
4762	NYSE	STT	Wed, Jan 15, 2014	73.73	74.46	73.42	74.32
4761	NYSE	STT	Tue, Jan 14, 2014	73.27	73.64	72.87	73.47
4760	NYSE	STT	Mon, Jan 13, 2014	74.80	74.89	72.79	72.93
4759	NYSE	STT	Fri, Jan 10, 2014	75.32	75.46	74.68	74.88
4758	NYSE	STT	Thu, Jan 9, 2014	75.39	75.66	74.83	75.35
4757	NYSE	STT	Wed, Jan 8, 2014	75.18	75.20	74.34	75.05
4756	NYSE	STT	Tue, Jan 7, 2014	75.19	75.66	74.92	75.24
4755	NYSE	STT	Mon, Jan 6, 2014	74.99	76.24	74.53	74.69
4754	NYSE	STT	Fri, Jan 3, 2014	73.17	74.99	73.17	74.70
4753	NYSE	STT	Thu, Jan 2, 2014	73.35	73.56	72.92	73.16
4752	NYSE	STT	Tue, Dec 31, 2013	72.82	73.43	72.82	73.39
4751	NYSE	STT	Mon, Dec 30, 2013	72.67	72.94	72.41	72.66
4750	NYSE	STT	Fri, Dec 27, 2013	72.68	73.09	72.51	72.96
4749	NYSE	STT	Thu, Dec 26, 2013	72.56	72.89	72.27	72.73
4748	NYSE	STT	Tue, Dec 24, 2013	72.15	72.39	71.97	72.23
4747	NYSE	STT	Mon, Dec 23, 2013	72.02	72.69	71.83	72.21
4746	NYSE	STT	Fri, Dec 20, 2013	69.85	71.93	69.85	71.55
4745	NYSE	STT	Thu, Dec 19, 2013	71.20	71.43	70.76	71.03
4744	NYSE	STT	Wed, Dec 18, 2013	69.74	71.46	69.09	71.43
4743	NYSE	STT	Tue, Dec 17, 2013	70.03	70.27	69.33	69.59
4742	NYSE	STT	Mon, Dec 16, 2013	70.16	70.69	69.86	70.02
4741	NYSE	STT	Fri, Dec 13, 2013	70.43	70.67	69.64	69.73
4740	NYSE	STT	Thu, Dec 12, 2013	70.47	70.77	70.17	70.21
4739	NYSE	STT	Wed, Dec 11, 2013	71.48	71.60	70.24	70.37
4738	NYSE	STT	Tue, Dec 10, 2013	71.55	72.01	71.26	71.35
4737	NYSE	STT	Mon, Dec 9, 2013	71.66	72.27	71.53	71.82
4736	NYSE	STT	Fri, Dec 6, 2013	71.24	71.44	70.63	71.23
4735	NYSE	STT	Thu, Dec 5, 2013	70.58	70.84	69.95	70.16
4734	NYSE	STT	Wed, Dec 4, 2013	71.05	72.08	70.20	70.83
4733	NYSE	STT	Tue, Dec 3, 2013	72.49	72.72	71.22	71.50
4732	NYSE	STT	Mon, Dec 2, 2013	72.81	73.63	72.55	72.89
4731	NYSE	STT	Fri, Nov 29, 2013	72.21	73.05	71.89	72.61
4730	NYSE	STT	Wed, Nov 27, 2013	72.38	72.73	71.98	72.34
4729	NYSE	STT	Tue, Nov 26, 2013	72.13	73.27	72.01	72.55
4728	NYSE	STT	Mon, Nov 25, 2013	72.70	72.84	72.02	72.11
4727	NYSE	STT	Fri, Nov 22, 2013	72.26	72.90	71.88	72.70
4726	NYSE	STT	Thu, Nov 21, 2013	71.44	72.16	71.36	72.05
4725	NYSE	STT	Wed, Nov 20, 2013	71.28	71.73	70.94	71.08
4724	NYSE	STT	Tue, Nov 19, 2013	70.98	71.40	70.70	70.90
4723	NYSE	STT	Mon, Nov 18, 2013	70.47	71.67	70.40	70.99
4722	NYSE	STT	Fri, Nov 15, 2013	70.67	70.85	70.32	70.64
4721	NYSE	STT	Thu, Nov 14, 2013	67.54	71.15	67.54	70.62
4720	NYSE	STT	Wed, Nov 13, 2013	69.02	70.88	69.02	70.88
4719	NYSE	STT	Tue, Nov 12, 2013	71.55	71.72	69.82	69.90
4718	NYSE	STT	Mon, Nov 11, 2013	71.85	72.53	71.63	71.81
4717	NYSE	STT	Fri, Nov 8, 2013	70.05	72.25	69.95	71.86
4716	NYSE	STT	Thu, Nov 7, 2013	71.27	71.47	69.81	69.85
4715	NYSE	STT	Wed, Nov 6, 2013	71.33	71.47	70.79	71.18
4714	NYSE	STT	Tue, Nov 5, 2013	70.76	71.09	70.32	70.80
4713	NYSE	STT	Mon, Nov 4, 2013	70.63	71.07	70.33	70.92
4712	NYSE	STT	Fri, Nov 1, 2013	70.08	70.68	70.04	70.35
4711	NYSE	STT	Thu, Oct 31, 2013	70.19	70.52	69.98	70.07
4710	NYSE	STT	Wed, Oct 30, 2013	70.45	70.77	70.09	70.23
4709	NYSE	STT	Tue, Oct 29, 2013	68.69	70.28	68.61	70.26
4708	NYSE	STT	Mon, Oct 28, 2013	68.73	68.90	68.51	68.58
4707	NYSE	STT	Fri, Oct 25, 2013	68.15	68.91	67.80	68.74
4706	NYSE	STT	Thu, Oct 24, 2013	67.68	68.33	67.54	67.94
4705	NYSE	STT	Wed, Oct 23, 2013	66.76	67.93	65.91	67.64
4704	NYSE	STT	Tue, Oct 22, 2013	68.44	69.32	66.40	67.54
4703	NYSE	STT	Mon, Oct 21, 2013	69.82	69.95	69.63	69.81
4702	NYSE	STT	Fri, Oct 18, 2013	69.81	69.91	69.28	69.77
4701	NYSE	STT	Thu, Oct 17, 2013	68.20	69.62	67.81	69.52
4700	NYSE	STT	Wed, Oct 16, 2013	67.47	68.81	67.29	68.53
4699	NYSE	STT	Tue, Oct 15, 2013	66.83	67.82	66.80	67.03
4698	NYSE	STT	Mon, Oct 14, 2013	66.74	67.43	66.46	67.27
4697	NYSE	STT	Fri, Oct 11, 2013	67.06	67.46	66.59	67.22
4696	NYSE	STT	Thu, Oct 10, 2013	65.75	67.13	65.62	67.11
4695	NYSE	STT	Wed, Oct 9, 2013	64.90	65.31	64.25	64.78
4694	NYSE	STT	Tue, Oct 8, 2013	65.91	66.03	64.66	64.71
4693	NYSE	STT	Mon, Oct 7, 2013	65.67	66.45	65.61	65.95
4692	NYSE	STT	Fri, Oct 4, 2013	65.72	66.62	65.65	66.42
4691	NYSE	STT	Thu, Oct 3, 2013	65.93	66.19	65.36	65.75
4690	NYSE	STT	Wed, Oct 2, 2013	66.17	66.26	65.51	65.94
4689	NYSE	STT	Tue, Oct 1, 2013	66.04	66.73	65.85	66.70
4688	NYSE	STT	Mon, Sep 30, 2013	65.42	66.05	65.27	65.75
4687	NYSE	STT	Fri, Sep 27, 2013	66.27	66.34	65.75	66.21
4686	NYSE	STT	Thu, Sep 26, 2013	66.72	67.53	66.62	66.97
4685	NYSE	STT	Wed, Sep 25, 2013	66.53	67.33	66.10	66.73
4684	NYSE	STT	Tue, Sep 24, 2013	66.72	67.32	66.09	66.49
4683	NYSE	STT	Mon, Sep 23, 2013	67.14	67.48	66.32	66.59
4682	NYSE	STT	Fri, Sep 20, 2013	68.66	69.08	67.42	67.64
4681	NYSE	STT	Thu, Sep 19, 2013	69.32	69.56	68.27	68.63
4680	NYSE	STT	Wed, Sep 18, 2013	69.07	69.88	68.83	69.03
4679	NYSE	STT	Tue, Sep 17, 2013	68.83	69.29	68.75	69.10
4678	NYSE	STT	Mon, Sep 16, 2013	68.74	69.26	68.25	68.83
4677	NYSE	STT	Fri, Sep 13, 2013	67.98	68.39	67.34	68.05
4676	NYSE	STT	Thu, Sep 12, 2013	68.37	68.43	67.71	67.80
4675	NYSE	STT	Wed, Sep 11, 2013	68.38	68.81	68.00	68.29
4674	NYSE	STT	Tue, Sep 10, 2013	68.61	69.02	68.40	68.65
4673	NYSE	STT	Mon, Sep 9, 2013	67.82	68.17	67.43	68.11
4672	NYSE	STT	Fri, Sep 6, 2013	68.52	68.52	66.72	67.63
4671	NYSE	STT	Thu, Sep 5, 2013	68.37	69.10	68.24	68.31
4670	NYSE	STT	Wed, Sep 4, 2013	67.55	68.72	67.37	68.26
4669	NYSE	STT	Tue, Sep 3, 2013	67.51	68.36	67.25	67.56
4668	NYSE	STT	Fri, Aug 30, 2013	67.28	67.28	66.47	66.72
4667	NYSE	STT	Thu, Aug 29, 2013	66.63	67.84	66.46	67.20
4666	NYSE	STT	Wed, Aug 28, 2013	66.75	67.29	66.47	66.79
4665	NYSE	STT	Tue, Aug 27, 2013	68.58	68.58	66.78	66.87
4664	NYSE	STT	Mon, Aug 26, 2013	69.62	70.34	69.49	69.52
4663	NYSE	STT	Fri, Aug 23, 2013	70.00	70.00	69.38	69.67
4662	NYSE	STT	Thu, Aug 22, 2013	68.42	69.92	68.36	69.73
4661	NYSE	STT	Wed, Aug 21, 2013	68.06	68.79	67.75	68.21
4660	NYSE	STT	Tue, Aug 20, 2013	67.41	68.41	67.25	68.26
4659	NYSE	STT	Mon, Aug 19, 2013	67.56	68.02	67.31	67.42
4658	NYSE	STT	Fri, Aug 16, 2013	67.57	68.39	67.55	67.85
4657	NYSE	STT	Thu, Aug 15, 2013	68.62	68.67	67.65	67.80
4656	NYSE	STT	Wed, Aug 14, 2013	69.18	69.77	69.06	69.26
4655	NYSE	STT	Tue, Aug 13, 2013	68.66	69.59	68.58	69.23
4654	NYSE	STT	Mon, Aug 12, 2013	68.89	69.14	68.41	68.55
4653	NYSE	STT	Fri, Aug 9, 2013	69.42	69.79	69.21	69.32
4652	NYSE	STT	Thu, Aug 8, 2013	69.69	70.35	69.37	69.51
4651	NYSE	STT	Wed, Aug 7, 2013	70.33	70.44	69.24	69.34
4650	NYSE	STT	Tue, Aug 6, 2013	70.24	70.80	70.09	70.65
4649	NYSE	STT	Mon, Aug 5, 2013	70.28	70.59	69.93	70.35
4648	NYSE	STT	Fri, Aug 2, 2013	70.45	70.71	69.99	70.57
4647	NYSE	STT	Thu, Aug 1, 2013	70.16	70.89	70.14	70.70
4646	NYSE	STT	Wed, Jul 31, 2013	68.87	70.20	68.67	69.67
4645	NYSE	STT	Tue, Jul 30, 2013	68.84	69.05	68.49	68.64
4644	NYSE	STT	Mon, Jul 29, 2013	68.80	68.95	68.40	68.53
4643	NYSE	STT	Fri, Jul 26, 2013	68.93	69.28	68.64	68.95
4642	NYSE	STT	Thu, Jul 25, 2013	69.44	69.61	69.00	69.35
4641	NYSE	STT	Wed, Jul 24, 2013	71.23	71.27	69.50	69.67
4640	NYSE	STT	Tue, Jul 23, 2013	70.29	71.21	70.26	71.20
4639	NYSE	STT	Mon, Jul 22, 2013	69.24	70.03	69.24	70.02
4638	NYSE	STT	Fri, Jul 19, 2013	69.98	70.23	68.50	69.28
4637	NYSE	STT	Thu, Jul 18, 2013	69.68	70.12	68.88	70.10
4636	NYSE	STT	Wed, Jul 17, 2013	68.81	69.98	68.81	69.40
4635	NYSE	STT	Tue, Jul 16, 2013	69.41	69.59	68.26	68.69
4634	NYSE	STT	Mon, Jul 15, 2013	69.24	69.79	69.24	69.25
4633	NYSE	STT	Fri, Jul 12, 2013	68.68	69.28	68.63	68.95
4632	NYSE	STT	Thu, Jul 11, 2013	69.60	69.82	68.24	68.50
4631	NYSE	STT	Wed, Jul 10, 2013	68.80	69.18	68.17	68.58
4630	NYSE	STT	Tue, Jul 9, 2013	68.39	68.86	67.81	68.83
4629	NYSE	STT	Mon, Jul 8, 2013	68.22	68.40	67.66	67.81
4628	NYSE	STT	Fri, Jul 5, 2013	66.43	67.78	66.37	67.76
4627	NYSE	STT	Wed, Jul 3, 2013	65.44	65.89	64.92	65.81
4626	NYSE	STT	Tue, Jul 2, 2013	65.58	66.33	65.49	65.87
4625	NYSE	STT	Mon, Jul 1, 2013	65.51	66.38	65.51	65.76
4624	NYSE	STT	Fri, Jun 28, 2013	65.44	65.69	64.39	65.21
4623	NYSE	STT	Thu, Jun 27, 2013	65.33	65.68	64.92	65.55
4622	NYSE	STT	Wed, Jun 26, 2013	65.33	65.72	64.71	64.99
4621	NYSE	STT	Tue, Jun 25, 2013	64.94	65.52	64.62	64.84
4620	NYSE	STT	Mon, Jun 24, 2013	64.27	64.82	63.23	64.09
4619	NYSE	STT	Fri, Jun 21, 2013	66.75	66.75	64.07	64.95
4618	NYSE	STT	Thu, Jun 20, 2013	66.15	66.78	65.76	65.97
4617	NYSE	STT	Wed, Jun 19, 2013	67.42	67.86	66.68	66.68
4616	NYSE	STT	Tue, Jun 18, 2013	67.11	67.43	66.58	67.32
4615	NYSE	STT	Mon, Jun 17, 2013	66.50	67.22	66.47	66.85
4614	NYSE	STT	Fri, Jun 14, 2013	66.35	66.71	65.85	66.06
4613	NYSE	STT	Thu, Jun 13, 2013	64.74	66.48	64.66	66.41
4612	NYSE	STT	Wed, Jun 12, 2013	66.67	66.67	64.83	64.91
4611	NYSE	STT	Tue, Jun 11, 2013	66.44	67.14	66.12	66.12
4610	NYSE	STT	Mon, Jun 10, 2013	67.64	67.88	67.12	67.36
4609	NYSE	STT	Fri, Jun 7, 2013	66.02	67.53	65.84	67.44
4608	NYSE	STT	Thu, Jun 6, 2013	64.79	65.53	64.23	65.53
4607	NYSE	STT	Wed, Jun 5, 2013	66.02	66.33	64.72	64.88
4606	NYSE	STT	Tue, Jun 4, 2013	66.36	67.14	66.02	66.15
4605	NYSE	STT	Mon, Jun 3, 2013	66.50	67.07	65.22	66.31
4604	NYSE	STT	Fri, May 31, 2013	67.06	67.80	66.18	66.18
4603	NYSE	STT	Thu, May 30, 2013	66.85	67.50	66.58	67.19
4602	NYSE	STT	Wed, May 29, 2013	66.77	68.18	66.77	66.85
4601	NYSE	STT	Tue, May 28, 2013	65.57	67.40	65.57	67.15
4600	NYSE	STT	Fri, May 24, 2013	64.10	64.54	63.68	64.49
4599	NYSE	STT	Thu, May 23, 2013	64.38	65.00	63.93	64.60
4598	NYSE	STT	Wed, May 22, 2013	65.26	66.48	65.00	65.16
4597	NYSE	STT	Tue, May 21, 2013	65.21	65.81	65.09	65.09
4596	NYSE	STT	Mon, May 20, 2013	65.03	65.27	64.57	65.19
4595	NYSE	STT	Fri, May 17, 2013	64.07	65.35	63.96	65.16
4594	NYSE	STT	Thu, May 16, 2013	63.40	64.04	63.08	63.81
4593	NYSE	STT	Wed, May 15, 2013	63.37	63.64	62.86	63.61
4592	NYSE	STT	Tue, May 14, 2013	61.70	63.75	61.60	63.59
4591	NYSE	STT	Mon, May 13, 2013	60.34	61.82	60.25	61.67
4590	NYSE	STT	Fri, May 10, 2013	60.20	60.45	59.75	60.33
4589	NYSE	STT	Thu, May 9, 2013	60.37	60.58	59.95	60.22
4588	NYSE	STT	Wed, May 8, 2013	59.64	60.57	59.37	60.56
4587	NYSE	STT	Tue, May 7, 2013	59.82	59.88	59.11	59.68
4586	NYSE	STT	Mon, May 6, 2013	59.22	59.79	59.14	59.53
4585	NYSE	STT	Fri, May 3, 2013	58.24	59.71	58.11	59.45
4584	NYSE	STT	Thu, May 2, 2013	57.63	58.00	57.37	57.60
4583	NYSE	STT	Wed, May 1, 2013	58.30	58.75	57.39	57.47
4582	NYSE	STT	Tue, Apr 30, 2013	58.28	58.55	58.07	58.47
4581	NYSE	STT	Mon, Apr 29, 2013	58.07	58.29	57.75	58.15
4580	NYSE	STT	Fri, Apr 26, 2013	58.15	58.46	57.51	57.86
4579	NYSE	STT	Thu, Apr 25, 2013	58.47	58.64	58.07	58.30
4578	NYSE	STT	Wed, Apr 24, 2013	58.41	58.66	57.95	58.27
4577	NYSE	STT	Tue, Apr 23, 2013	57.59	58.29	57.40	58.26
4576	NYSE	STT	Mon, Apr 22, 2013	56.98	57.31	56.29	57.25
4575	NYSE	STT	Fri, Apr 19, 2013	56.11	56.96	54.57	56.93
4574	NYSE	STT	Thu, Apr 18, 2013	57.45	57.58	56.16	56.51
4573	NYSE	STT	Wed, Apr 17, 2013	57.66	57.91	56.67	57.29
4572	NYSE	STT	Tue, Apr 16, 2013	58.28	58.47	57.75	58.31
4571	NYSE	STT	Mon, Apr 15, 2013	59.52	59.59	57.66	57.66
4570	NYSE	STT	Fri, Apr 12, 2013	60.08	60.31	59.39	59.75
4569	NYSE	STT	Thu, Apr 11, 2013	60.06	60.78	59.95	60.48
4568	NYSE	STT	Wed, Apr 10, 2013	58.76	60.10	58.62	59.94
4567	NYSE	STT	Tue, Apr 9, 2013	58.18	58.88	57.95	58.48
4566	NYSE	STT	Mon, Apr 8, 2013	57.62	57.96	57.10	57.96
4565	NYSE	STT	Fri, Apr 5, 2013	56.17	57.62	55.88	57.57
4564	NYSE	STT	Thu, Apr 4, 2013	57.00	57.51	56.73	57.17
4563	NYSE	STT	Wed, Apr 3, 2013	58.72	58.81	56.76	56.91
4562	NYSE	STT	Tue, Apr 2, 2013	58.54	58.90	58.25	58.71
4561	NYSE	STT	Mon, Apr 1, 2013	59.14	59.29	58.15	58.23
4560	NYSE	STT	Thu, Mar 28, 2013	59.46	59.66	59.04	59.09
4559	NYSE	STT	Wed, Mar 27, 2013	59.06	59.44	58.71	59.41
4558	NYSE	STT	Tue, Mar 26, 2013	59.70	60.08	59.40	59.76
4557	NYSE	STT	Mon, Mar 25, 2013	60.16	60.20	59.04	59.32
4556	NYSE	STT	Fri, Mar 22, 2013	59.30	59.78	59.00	59.77
4555	NYSE	STT	Thu, Mar 21, 2013	60.23	60.24	58.82	59.00
4554	NYSE	STT	Wed, Mar 20, 2013	59.64	60.65	59.53	60.53
4553	NYSE	STT	Tue, Mar 19, 2013	59.56	59.81	58.74	59.26
4552	NYSE	STT	Mon, Mar 18, 2013	59.31	59.64	59.01	59.31
4551	NYSE	STT	Fri, Mar 15, 2013	59.93	60.29	59.70	60.03
4550	NYSE	STT	Thu, Mar 14, 2013	59.91	60.11	59.78	59.95
4549	NYSE	STT	Wed, Mar 13, 2013	59.17	59.85	59.10	59.81
4548	NYSE	STT	Tue, Mar 12, 2013	59.33	59.56	58.85	59.13
4547	NYSE	STT	Mon, Mar 11, 2013	58.96	59.45	58.60	59.38
4546	NYSE	STT	Fri, Mar 8, 2013	59.07	59.72	58.95	59.20
4545	NYSE	STT	Thu, Mar 7, 2013	58.69	58.92	58.26	58.66
4544	NYSE	STT	Wed, Mar 6, 2013	57.89	59.23	57.76	58.66
4543	NYSE	STT	Tue, Mar 5, 2013	57.32	58.02	57.32	57.50
4542	NYSE	STT	Mon, Mar 4, 2013	56.29	57.19	56.26	57.10
4541	NYSE	STT	Fri, Mar 1, 2013	56.24	56.76	55.76	56.31
4540	NYSE	STT	Thu, Feb 28, 2013	56.87	57.35	56.52	56.59
4539	NYSE	STT	Wed, Feb 27, 2013	56.93	57.20	56.53	56.97
4538	NYSE	STT	Tue, Feb 26, 2013	56.57	57.01	56.17	56.90
4537	NYSE	STT	Mon, Feb 25, 2013	57.19	58.15	56.20	56.20
4536	NYSE	STT	Fri, Feb 22, 2013	56.81	57.25	56.66	57.19
4535	NYSE	STT	Thu, Feb 21, 2013	56.51	56.70	55.83	56.09
4534	NYSE	STT	Wed, Feb 20, 2013	57.26	57.58	56.69	56.73
4533	NYSE	STT	Tue, Feb 19, 2013	56.69	57.60	56.27	57.54
4532	NYSE	STT	Fri, Feb 15, 2013	57.35	57.72	57.00	57.24
4531	NYSE	STT	Thu, Feb 14, 2013	56.85	57.37	56.63	57.20
4530	NYSE	STT	Wed, Feb 13, 2013	57.00	57.13	56.79	57.07
4529	NYSE	STT	Tue, Feb 12, 2013	56.78	57.10	56.61	56.93
4528	NYSE	STT	Mon, Feb 11, 2013	56.60	57.64	56.24	56.60
4527	NYSE	STT	Fri, Feb 8, 2013	56.43	56.69	56.25	56.55
4526	NYSE	STT	Thu, Feb 7, 2013	56.50	56.84	55.94	56.23
4525	NYSE	STT	Wed, Feb 6, 2013	55.83	56.50	55.78	56.38
4524	NYSE	STT	Tue, Feb 5, 2013	55.94	56.50	55.59	56.17
4523	NYSE	STT	Mon, Feb 4, 2013	55.91	56.19	55.78	55.94
4522	NYSE	STT	Fri, Feb 1, 2013	56.10	56.59	55.91	56.36
4521	NYSE	STT	Thu, Jan 31, 2013	55.78	56.00	55.61	55.65
4520	NYSE	STT	Wed, Jan 30, 2013	56.05	56.33	55.87	55.92
4519	NYSE	STT	Tue, Jan 29, 2013	56.29	56.41	55.73	56.04
4518	NYSE	STT	Mon, Jan 28, 2013	55.96	56.57	55.79	56.39
4517	NYSE	STT	Fri, Jan 25, 2013	55.51	56.61	55.22	56.45
4516	NYSE	STT	Thu, Jan 24, 2013	55.33	55.88	55.19	55.52
4515	NYSE	STT	Wed, Jan 23, 2013	54.97	55.48	54.61	55.33
4514	NYSE	STT	Tue, Jan 22, 2013	53.42	55.88	53.24	55.25
4513	NYSE	STT	Fri, Jan 18, 2013	51.52	54.17	51.52	53.36
4512	NYSE	STT	Thu, Jan 17, 2013	50.11	50.75	50.06	50.38
4511	NYSE	STT	Wed, Jan 16, 2013	50.40	50.40	49.42	49.85
4510	NYSE	STT	Tue, Jan 15, 2013	50.79	51.33	50.58	50.80
4509	NYSE	STT	Mon, Jan 14, 2013	50.56	51.07	50.36	51.01
4508	NYSE	STT	Fri, Jan 11, 2013	50.20	50.67	50.10	50.58
4507	NYSE	STT	Thu, Jan 10, 2013	49.90	50.38	49.77	50.25
4506	NYSE	STT	Wed, Jan 9, 2013	49.29	49.74	49.25	49.51
4505	NYSE	STT	Tue, Jan 8, 2013	49.36	49.36	48.72	49.11
4504	NYSE	STT	Mon, Jan 7, 2013	49.18	49.48	48.82	49.44
4503	NYSE	STT	Fri, Jan 4, 2013	48.10	49.47	48.05	49.39
4502	NYSE	STT	Thu, Jan 3, 2013	48.13	48.21	47.77	48.06
4501	NYSE	STT	Wed, Jan 2, 2013	48.00	48.44	47.71	48.32
4500	NYSE	STT	Mon, Dec 31, 2012	46.00	47.06	45.86	47.01
4499	NYSE	STT	Fri, Dec 28, 2012	45.71	46.31	45.64	46.05
4498	NYSE	STT	Thu, Dec 27, 2012	46.51	46.54	45.76	46.32
4497	NYSE	STT	Wed, Dec 26, 2012	46.50	46.68	46.23	46.47
4496	NYSE	STT	Mon, Dec 24, 2012	46.40	46.65	46.24	46.38
4495	NYSE	STT	Fri, Dec 21, 2012	45.97	46.44	45.60	46.41
4494	NYSE	STT	Thu, Dec 20, 2012	46.53	46.60	46.24	46.55
4493	NYSE	STT	Wed, Dec 19, 2012	47.01	47.04	46.45	46.50
4492	NYSE	STT	Tue, Dec 18, 2012	46.41	47.30	46.25	46.97
4491	NYSE	STT	Mon, Dec 17, 2012	45.68	46.45	45.57	46.43
4490	NYSE	STT	Fri, Dec 14, 2012	45.31	45.73	45.24	45.45
4489	NYSE	STT	Thu, Dec 13, 2012	45.41	45.60	45.24	45.35
4488	NYSE	STT	Wed, Dec 12, 2012	45.49	45.98	45.22	45.41
4487	NYSE	STT	Tue, Dec 11, 2012	45.05	45.41	44.89	45.35
4486	NYSE	STT	Mon, Dec 10, 2012	45.47	45.47	44.60	44.94
4485	NYSE	STT	Fri, Dec 7, 2012	44.66	45.16	44.61	45.15
4484	NYSE	STT	Thu, Dec 6, 2012	44.62	44.70	44.05	44.57
4483	NYSE	STT	Wed, Dec 5, 2012	44.42	44.95	44.42	44.63
4482	NYSE	STT	Tue, Dec 4, 2012	44.76	45.05	44.29	44.40
4481	NYSE	STT	Mon, Dec 3, 2012	44.62	45.07	44.41	44.71
4480	NYSE	STT	Fri, Nov 30, 2012	44.56	44.76	44.31	44.44
4479	NYSE	STT	Thu, Nov 29, 2012	44.93	45.06	44.45	44.60
4478	NYSE	STT	Wed, Nov 28, 2012	44.34	44.76	44.30	44.66
4477	NYSE	STT	Tue, Nov 27, 2012	44.81	45.22	44.52	44.54
4476	NYSE	STT	Mon, Nov 26, 2012	45.38	45.40	44.66	44.90
4475	NYSE	STT	Fri, Nov 23, 2012	45.66	45.81	45.58	45.78
4474	NYSE	STT	Wed, Nov 21, 2012	45.26	45.58	45.02	45.40
4473	NYSE	STT	Tue, Nov 20, 2012	45.13	45.53	44.92	45.29
4472	NYSE	STT	Mon, Nov 19, 2012	44.69	45.50	44.69	45.29
4471	NYSE	STT	Fri, Nov 16, 2012	44.60	44.94	43.60	44.21
4470	NYSE	STT	Thu, Nov 15, 2012	43.99	44.37	43.90	44.14
4469	NYSE	STT	Wed, Nov 14, 2012	44.38	44.71	43.87	43.98
4468	NYSE	STT	Tue, Nov 13, 2012	44.14	44.77	44.00	44.28
4467	NYSE	STT	Mon, Nov 12, 2012	44.37	44.73	44.23	44.39
4466	NYSE	STT	Fri, Nov 9, 2012	44.30	44.94	44.24	44.31
4465	NYSE	STT	Thu, Nov 8, 2012	44.80	45.48	44.37	44.38
4464	NYSE	STT	Wed, Nov 7, 2012	45.68	45.85	44.63	44.72
4463	NYSE	STT	Tue, Nov 6, 2012	46.00	46.65	45.87	46.33
4462	NYSE	STT	Mon, Nov 5, 2012	45.23	46.19	45.05	45.93
4461	NYSE	STT	Fri, Nov 2, 2012	45.39	45.46	44.68	44.72
4460	NYSE	STT	Thu, Nov 1, 2012	44.68	45.32	43.84	45.05
4459	NYSE	STT	Wed, Oct 31, 2012	44.60	44.96	44.40	44.57
4458	NYSE	STT	Fri, Oct 26, 2012	44.55	44.72	44.07	44.38
4457	NYSE	STT	Thu, Oct 25, 2012	44.70	44.91	44.21	44.69
4456	NYSE	STT	Wed, Oct 24, 2012	44.13	44.44	44.07	44.26
4455	NYSE	STT	Tue, Oct 23, 2012	44.00	44.18	43.74	43.92
4454	NYSE	STT	Mon, Oct 22, 2012	44.50	44.85	44.01	44.71
4453	NYSE	STT	Fri, Oct 19, 2012	44.78	44.98	44.47	44.66
4452	NYSE	STT	Thu, Oct 18, 2012	44.68	45.07	44.55	44.93
4451	NYSE	STT	Wed, Oct 17, 2012	43.78	44.78	43.53	44.69
4450	NYSE	STT	Tue, Oct 16, 2012	42.08	43.81	41.37	43.53
4449	NYSE	STT	Mon, Oct 15, 2012	41.55	41.75	41.28	41.58
4448	NYSE	STT	Fri, Oct 12, 2012	41.82	41.82	41.09	41.38
4447	NYSE	STT	Thu, Oct 11, 2012	41.85	42.49	41.76	42.02
4446	NYSE	STT	Wed, Oct 10, 2012	41.57	41.90	41.40	41.46
4445	NYSE	STT	Tue, Oct 9, 2012	41.96	42.08	41.43	41.49
4444	NYSE	STT	Mon, Oct 8, 2012	41.89	42.13	41.77	41.95
4443	NYSE	STT	Fri, Oct 5, 2012	42.59	42.68	41.88	41.99
4442	NYSE	STT	Thu, Oct 4, 2012	42.10	42.66	42.05	42.29
4441	NYSE	STT	Wed, Oct 3, 2012	42.29	42.45	41.86	41.94
4440	NYSE	STT	Tue, Oct 2, 2012	42.29	42.35	41.84	42.08
4439	NYSE	STT	Mon, Oct 1, 2012	42.26	42.63	41.89	42.07
4438	NYSE	STT	Fri, Sep 28, 2012	41.90	42.06	41.61	41.96
4437	NYSE	STT	Thu, Sep 27, 2012	41.76	42.31	41.42	42.04
4436	NYSE	STT	Wed, Sep 26, 2012	42.27	42.31	41.69	41.71
4435	NYSE	STT	Tue, Sep 25, 2012	43.79	44.05	42.35	42.36
4434	NYSE	STT	Mon, Sep 24, 2012	43.42	43.60	42.96	43.39
4433	NYSE	STT	Fri, Sep 21, 2012	43.84	44.11	43.66	43.71
4432	NYSE	STT	Thu, Sep 20, 2012	43.11	43.54	42.86	43.43
4431	NYSE	STT	Wed, Sep 19, 2012	43.71	43.91	43.44	43.45
4430	NYSE	STT	Tue, Sep 18, 2012	43.71	43.94	43.47	43.69
4429	NYSE	STT	Mon, Sep 17, 2012	43.96	44.11	43.79	43.91
4428	NYSE	STT	Fri, Sep 14, 2012	44.31	44.61	43.79	43.92
4427	NYSE	STT	Thu, Sep 13, 2012	43.14	44.34	42.88	44.09
4426	NYSE	STT	Wed, Sep 12, 2012	43.21	43.36	42.94	43.18
4425	NYSE	STT	Tue, Sep 11, 2012	42.79	43.36	42.55	43.10
4424	NYSE	STT	Mon, Sep 10, 2012	42.63	43.31	42.55	42.90
4423	NYSE	STT	Fri, Sep 7, 2012	42.96	43.03	42.76	43.00
4422	NYSE	STT	Thu, Sep 6, 2012	42.30	42.99	42.26	42.86
4421	NYSE	STT	Wed, Sep 5, 2012	41.74	42.11	41.64	41.95
4420	NYSE	STT	Tue, Sep 4, 2012	41.60	41.95	41.47	41.72
4419	NYSE	STT	Fri, Aug 31, 2012	41.40	41.86	41.33	41.60
4418	NYSE	STT	Thu, Aug 30, 2012	41.01	41.36	40.84	41.18
4417	NYSE	STT	Wed, Aug 29, 2012	41.09	41.41	41.09	41.23
4416	NYSE	STT	Tue, Aug 28, 2012	41.04	41.31	40.92	41.10
4415	NYSE	STT	Mon, Aug 27, 2012	41.53	41.62	41.07	41.10
4414	NYSE	STT	Fri, Aug 24, 2012	41.07	41.56	40.93	41.44
4413	NYSE	STT	Thu, Aug 23, 2012	41.55	41.66	40.97	41.22
4412	NYSE	STT	Wed, Aug 22, 2012	41.81	42.03	41.49	41.68
4411	NYSE	STT	Tue, Aug 21, 2012	41.96	42.33	41.70	41.85
4410	NYSE	STT	Mon, Aug 20, 2012	41.70	42.02	41.66	41.91
4409	NYSE	STT	Fri, Aug 17, 2012	41.70	41.97	41.58	41.91
4408	NYSE	STT	Thu, Aug 16, 2012	41.08	41.74	41.03	41.57
4407	NYSE	STT	Wed, Aug 15, 2012	41.25	41.54	41.17	41.35
4406	NYSE	STT	Tue, Aug 14, 2012	42.10	42.15	41.08	41.22
4405	NYSE	STT	Mon, Aug 13, 2012	41.69	41.94	41.45	41.79
4404	NYSE	STT	Fri, Aug 10, 2012	41.72	41.91	41.46	41.85
4403	NYSE	STT	Thu, Aug 9, 2012	41.35	41.97	41.17	41.81
4402	NYSE	STT	Wed, Aug 8, 2012	41.19	41.47	41.03	41.38
4401	NYSE	STT	Tue, Aug 7, 2012	40.66	41.49	40.57	41.31
4400	NYSE	STT	Mon, Aug 6, 2012	40.82	40.87	40.43	40.49
4399	NYSE	STT	Fri, Aug 3, 2012	40.20	40.90	40.14	40.70
4398	NYSE	STT	Thu, Aug 2, 2012	39.88	40.04	39.35	39.56
4397	NYSE	STT	Wed, Aug 1, 2012	40.38	40.88	40.11	40.24
4396	NYSE	STT	Tue, Jul 31, 2012	40.28	40.53	40.19	40.38
4395	NYSE	STT	Mon, Jul 30, 2012	40.28	40.52	40.09	40.18
4394	NYSE	STT	Fri, Jul 27, 2012	39.90	40.55	39.75	40.37
4393	NYSE	STT	Thu, Jul 26, 2012	39.60	39.84	39.30	39.69
4392	NYSE	STT	Wed, Jul 25, 2012	39.63	39.82	39.14	39.17
4391	NYSE	STT	Tue, Jul 24, 2012	39.75	39.90	39.18	39.42
4390	NYSE	STT	Mon, Jul 23, 2012	39.45	39.94	38.95	39.72
4389	NYSE	STT	Fri, Jul 20, 2012	41.23	41.30	40.00	40.08
4388	NYSE	STT	Thu, Jul 19, 2012	41.54	41.92	41.25	41.54
4387	NYSE	STT	Wed, Jul 18, 2012	41.04	41.72	40.68	41.61
4386	NYSE	STT	Tue, Jul 17, 2012	42.85	42.86	41.01	41.33
4385	NYSE	STT	Mon, Jul 16, 2012	44.04	44.21	43.51	44.14
4384	NYSE	STT	Fri, Jul 13, 2012	43.03	44.16	42.98	44.11
4383	NYSE	STT	Thu, Jul 12, 2012	42.89	43.07	42.64	42.80
4382	NYSE	STT	Wed, Jul 11, 2012	43.20	43.47	42.95	43.20
4381	NYSE	STT	Tue, Jul 10, 2012	43.11	44.00	42.95	43.18
4380	NYSE	STT	Mon, Jul 9, 2012	43.36	43.96	43.12	43.67
4379	NYSE	STT	Fri, Jul 6, 2012	44.24	44.76	43.88	44.04
4378	NYSE	STT	Thu, Jul 5, 2012	44.58	45.09	44.27	44.80
4377	NYSE	STT	Tue, Jul 3, 2012	44.54	45.02	44.44	44.91
4376	NYSE	STT	Mon, Jul 2, 2012	44.62	45.02	44.15	44.72
4375	NYSE	STT	Fri, Jun 29, 2012	44.29	44.83	43.99	44.64
4374	NYSE	STT	Thu, Jun 28, 2012	42.52	43.21	42.17	43.17
4373	NYSE	STT	Wed, Jun 27, 2012	42.71	43.12	42.22	42.99
4372	NYSE	STT	Tue, Jun 26, 2012	42.62	42.81	42.25	42.50
4371	NYSE	STT	Mon, Jun 25, 2012	43.26	43.27	42.47	42.50
4370	NYSE	STT	Fri, Jun 22, 2012	43.42	43.94	43.28	43.91
4369	NYSE	STT	Thu, Jun 21, 2012	44.07	44.16	43.01	43.14
4368	NYSE	STT	Wed, Jun 20, 2012	44.48	44.67	43.56	43.90
4367	NYSE	STT	Tue, Jun 19, 2012	43.83	44.58	43.65	44.42
4366	NYSE	STT	Mon, Jun 18, 2012	43.77	43.77	43.48	43.61
4365	NYSE	STT	Fri, Jun 15, 2012	43.58	43.90	43.36	43.85
4364	NYSE	STT	Thu, Jun 14, 2012	43.38	43.57	42.85	43.30
4363	NYSE	STT	Wed, Jun 13, 2012	43.15	43.85	43.04	43.32
4362	NYSE	STT	Tue, Jun 12, 2012	42.87	43.45	42.67	43.42
4361	NYSE	STT	Mon, Jun 11, 2012	42.60	43.25	42.41	42.79
4360	NYSE	STT	Fri, Jun 8, 2012	41.86	42.16	41.53	42.16
4359	NYSE	STT	Thu, Jun 7, 2012	41.79	42.15	41.59	41.85
4358	NYSE	STT	Wed, Jun 6, 2012	40.36	41.27	40.22	41.12
4357	NYSE	STT	Tue, Jun 5, 2012	39.35	40.08	39.33	39.86
4356	NYSE	STT	Mon, Jun 4, 2012	39.82	40.12	39.27	39.52
4355	NYSE	STT	Fri, Jun 1, 2012	40.39	40.50	39.86	39.88
4354	NYSE	STT	Thu, May 31, 2012	41.57	41.73	40.67	41.21
4353	NYSE	STT	Wed, May 30, 2012	42.16	42.17	41.42	41.63
4352	NYSE	STT	Tue, May 29, 2012	42.02	42.61	42.00	42.57
4351	NYSE	STT	Fri, May 25, 2012	41.49	42.08	41.49	41.78
4350	NYSE	STT	Thu, May 24, 2012	41.94	42.00	41.29	41.73
4349	NYSE	STT	Wed, May 23, 2012	41.05	41.97	40.82	41.90
4348	NYSE	STT	Tue, May 22, 2012	41.72	42.25	41.19	41.44
4347	NYSE	STT	Mon, May 21, 2012	41.18	41.81	40.93	41.64
4346	NYSE	STT	Fri, May 18, 2012	41.71	42.04	40.94	41.10
4345	NYSE	STT	Thu, May 17, 2012	41.75	42.27	41.49	41.50
4344	NYSE	STT	Wed, May 16, 2012	43.02	43.41	41.79	41.80
4343	NYSE	STT	Tue, May 15, 2012	42.30	43.21	42.21	42.78
4342	NYSE	STT	Mon, May 14, 2012	43.30	43.48	42.42	42.44
4341	NYSE	STT	Fri, May 11, 2012	43.27	44.01	43.01	43.57
4340	NYSE	STT	Thu, May 10, 2012	44.16	44.46	43.80	43.90
4339	NYSE	STT	Wed, May 9, 2012	44.19	44.23	43.52	43.66
4338	NYSE	STT	Tue, May 8, 2012	44.79	45.23	44.38	44.74
4337	NYSE	STT	Mon, May 7, 2012	45.07	45.69	44.99	45.27
4336	NYSE	STT	Fri, May 4, 2012	45.81	46.13	44.86	45.19
4335	NYSE	STT	Thu, May 3, 2012	46.25	46.53	45.97	46.07
4334	NYSE	STT	Wed, May 2, 2012	46.19	46.38	45.95	46.16
4333	NYSE	STT	Tue, May 1, 2012	46.16	47.13	46.16	46.55
4332	NYSE	STT	Mon, Apr 30, 2012	46.19	46.31	45.95	46.22
4331	NYSE	STT	Fri, Apr 27, 2012	46.58	46.82	46.24	46.32
4330	NYSE	STT	Thu, Apr 26, 2012	45.81	46.61	45.73	46.36
4329	NYSE	STT	Wed, Apr 25, 2012	45.59	46.11	45.46	45.95
4328	NYSE	STT	Tue, Apr 24, 2012	44.67	45.29	44.64	45.22
4327	NYSE	STT	Mon, Apr 23, 2012	44.44	44.78	44.33	44.57
4326	NYSE	STT	Fri, Apr 20, 2012	45.47	45.77	45.08	45.12
4325	NYSE	STT	Thu, Apr 19, 2012	44.84	45.45	44.74	45.03
4324	NYSE	STT	Wed, Apr 18, 2012	44.09	45.29	44.02	44.94
4323	NYSE	STT	Tue, Apr 17, 2012	43.91	44.73	42.73	44.55
4322	NYSE	STT	Mon, Apr 16, 2012	43.54	43.95	43.13	43.68
4321	NYSE	STT	Fri, Apr 13, 2012	44.03	44.12	43.17	43.19
4320	NYSE	STT	Thu, Apr 12, 2012	43.34	44.25	43.27	44.18
4319	NYSE	STT	Wed, Apr 11, 2012	43.62	43.81	43.21	43.32
4318	NYSE	STT	Tue, Apr 10, 2012	43.70	44.00	42.98	43.00
4317	NYSE	STT	Mon, Apr 9, 2012	43.84	44.01	43.40	43.82
4316	NYSE	STT	Thu, Apr 5, 2012	44.46	44.93	44.29	44.56
4315	NYSE	STT	Wed, Apr 4, 2012	45.34	45.41	44.42	44.60
4314	NYSE	STT	Tue, Apr 3, 2012	45.72	45.93	45.07	45.90
4313	NYSE	STT	Mon, Apr 2, 2012	45.33	46.13	45.10	45.88
4312	NYSE	STT	Fri, Mar 30, 2012	45.37	45.52	44.82	45.50
4311	NYSE	STT	Thu, Mar 29, 2012	44.90	45.13	44.47	45.06
4310	NYSE	STT	Wed, Mar 28, 2012	45.38	45.61	44.83	45.47
4309	NYSE	STT	Tue, Mar 27, 2012	46.29	46.41	45.47	45.49
4308	NYSE	STT	Mon, Mar 26, 2012	46.28	46.69	46.01	46.29
4307	NYSE	STT	Fri, Mar 23, 2012	45.00	45.81	44.85	45.63
4306	NYSE	STT	Thu, Mar 22, 2012	45.47	45.62	44.77	45.01
4305	NYSE	STT	Wed, Mar 21, 2012	45.90	46.09	45.52	45.53
4304	NYSE	STT	Tue, Mar 20, 2012	45.44	46.11	45.28	45.90
4303	NYSE	STT	Mon, Mar 19, 2012	45.62	46.48	45.13	45.96
4302	NYSE	STT	Fri, Mar 16, 2012	47.04	47.20	45.55	45.76
4301	NYSE	STT	Thu, Mar 15, 2012	44.93	46.21	44.50	45.84
4300	NYSE	STT	Wed, Mar 14, 2012	44.62	44.93	44.14	44.88
4299	NYSE	STT	Tue, Mar 13, 2012	42.12	44.06	41.99	43.87
4298	NYSE	STT	Mon, Mar 12, 2012	42.07	42.12	41.27	41.68
4297	NYSE	STT	Fri, Mar 9, 2012	41.84	42.35	41.61	42.10
4296	NYSE	STT	Thu, Mar 8, 2012	41.77	41.98	41.39	41.76
4295	NYSE	STT	Wed, Mar 7, 2012	41.09	41.51	40.90	41.42
4294	NYSE	STT	Tue, Mar 6, 2012	41.31	41.59	40.81	40.92
4293	NYSE	STT	Mon, Mar 5, 2012	41.91	41.98	41.35	41.76
4292	NYSE	STT	Fri, Mar 2, 2012	42.49	42.60	41.97	41.98
4291	NYSE	STT	Thu, Mar 1, 2012	42.38	42.83	42.11	42.42
4290	NYSE	STT	Wed, Feb 29, 2012	41.93	43.00	41.93	42.23
4289	NYSE	STT	Tue, Feb 28, 2012	41.37	42.30	40.99	42.02
4288	NYSE	STT	Mon, Feb 27, 2012	40.16	41.65	40.11	41.46
4287	NYSE	STT	Fri, Feb 24, 2012	40.96	41.10	40.46	40.53
4286	NYSE	STT	Thu, Feb 23, 2012	39.57	40.95	39.57	40.86
4285	NYSE	STT	Wed, Feb 22, 2012	39.98	39.98	39.49	39.62
4284	NYSE	STT	Tue, Feb 21, 2012	39.92	40.51	39.83	40.01
4283	NYSE	STT	Fri, Feb 17, 2012	40.44	40.44	39.54	40.25
4282	NYSE	STT	Thu, Feb 16, 2012	39.18	40.42	39.12	40.36
4281	NYSE	STT	Wed, Feb 15, 2012	39.55	39.86	39.27	39.52
4280	NYSE	STT	Tue, Feb 14, 2012	40.16	40.28	39.11	39.46
4279	NYSE	STT	Mon, Feb 13, 2012	41.07	41.22	40.15	40.23
4278	NYSE	STT	Fri, Feb 10, 2012	40.57	40.97	40.48	40.66
4277	NYSE	STT	Thu, Feb 9, 2012	41.85	42.05	41.07	41.10
4276	NYSE	STT	Wed, Feb 8, 2012	41.65	41.84	41.11	41.81
4275	NYSE	STT	Tue, Feb 7, 2012	41.61	41.78	41.14	41.64
4274	NYSE	STT	Mon, Feb 6, 2012	42.00	42.18	41.65	41.83
4273	NYSE	STT	Fri, Feb 3, 2012	41.55	42.81	41.51	42.57
4272	NYSE	STT	Thu, Feb 2, 2012	40.51	41.16	40.16	40.98
4271	NYSE	STT	Wed, Feb 1, 2012	39.51	40.37	39.24	40.20
4270	NYSE	STT	Tue, Jan 31, 2012	39.20	39.24	38.47	39.18
4269	NYSE	STT	Mon, Jan 30, 2012	38.58	39.03	38.21	38.83
4268	NYSE	STT	Fri, Jan 27, 2012	38.55	39.32	38.35	39.06
4267	NYSE	STT	Thu, Jan 26, 2012	40.00	40.16	38.53	38.78
4266	NYSE	STT	Wed, Jan 25, 2012	41.06	41.31	39.65	39.91
4265	NYSE	STT	Tue, Jan 24, 2012	41.34	41.56	41.12	41.31
4264	NYSE	STT	Mon, Jan 23, 2012	41.37	41.92	40.91	41.79
4263	NYSE	STT	Fri, Jan 20, 2012	41.06	41.58	40.71	41.50
4262	NYSE	STT	Thu, Jan 19, 2012	40.18	41.19	40.01	41.06
4261	NYSE	STT	Wed, Jan 18, 2012	40.94	41.00	39.02	39.95
4260	NYSE	STT	Tue, Jan 17, 2012	43.77	43.90	42.55	42.75
4259	NYSE	STT	Fri, Jan 13, 2012	42.85	43.51	42.55	42.94
4258	NYSE	STT	Thu, Jan 12, 2012	43.31	43.67	42.97	43.61
4257	NYSE	STT	Wed, Jan 11, 2012	43.09	43.17	42.70	43.05
4256	NYSE	STT	Tue, Jan 10, 2012	42.31	43.31	42.25	43.17
4255	NYSE	STT	Mon, Jan 9, 2012	41.79	41.99	41.47	41.77
4254	NYSE	STT	Fri, Jan 6, 2012	41.74	41.95	41.24	41.76
4253	NYSE	STT	Thu, Jan 5, 2012	40.86	41.88	40.40	41.76
4252	NYSE	STT	Wed, Jan 4, 2012	41.47	41.52	40.76	41.30
4251	NYSE	STT	Tue, Jan 3, 2012	41.46	42.59	41.27	41.82
4250	NYSE	STT	Fri, Dec 30, 2011	40.74	40.79	40.28	40.31
4249	NYSE	STT	Thu, Dec 29, 2011	40.15	40.84	40.15	40.78
4248	NYSE	STT	Wed, Dec 28, 2011	41.16	41.25	40.27	40.30
4247	NYSE	STT	Tue, Dec 27, 2011	41.25	41.75	41.18	41.18
4246	NYSE	STT	Fri, Dec 23, 2011	41.21	41.41	40.79	41.39
4245	NYSE	STT	Thu, Dec 22, 2011	40.85	41.30	40.61	41.09
4244	NYSE	STT	Wed, Dec 21, 2011	40.61	40.72	40.07	40.62
4243	NYSE	STT	Tue, Dec 20, 2011	39.67	40.70	39.55	40.48
4242	NYSE	STT	Mon, Dec 19, 2011	40.15	40.38	38.72	39.03
4241	NYSE	STT	Fri, Dec 16, 2011	39.79	40.63	39.43	40.04
4240	NYSE	STT	Thu, Dec 15, 2011	39.69	39.90	39.07	39.11
4239	NYSE	STT	Wed, Dec 14, 2011	39.20	39.72	38.93	39.23
4238	NYSE	STT	Tue, Dec 13, 2011	40.22	40.61	38.98	39.55
4237	NYSE	STT	Mon, Dec 12, 2011	40.21	40.34	39.79	40.07
4236	NYSE	STT	Fri, Dec 9, 2011	40.09	41.28	40.05	40.93
4235	NYSE	STT	Thu, Dec 8, 2011	40.97	41.00	39.63	39.81
4234	NYSE	STT	Wed, Dec 7, 2011	40.01	41.53	39.50	41.34
4233	NYSE	STT	Tue, Dec 6, 2011	40.08	40.60	39.67	40.27
4232	NYSE	STT	Mon, Dec 5, 2011	40.53	40.96	39.81	40.17
4231	NYSE	STT	Fri, Dec 2, 2011	39.72	40.80	39.64	39.98
4230	NYSE	STT	Thu, Dec 1, 2011	39.36	39.51	38.94	39.22
4229	NYSE	STT	Wed, Nov 30, 2011	37.98	39.73	37.62	39.65
4228	NYSE	STT	Tue, Nov 29, 2011	37.06	37.29	36.50	36.64
4227	NYSE	STT	Mon, Nov 28, 2011	36.51	37.54	36.48	36.91
4226	NYSE	STT	Fri, Nov 25, 2011	36.23	36.99	36.14	36.24
4225	NYSE	STT	Wed, Nov 23, 2011	36.91	37.00	36.31	36.33
4224	NYSE	STT	Tue, Nov 22, 2011	37.08	37.73	36.83	37.25
4223	NYSE	STT	Mon, Nov 21, 2011	37.57	37.98	37.00	37.19
4222	NYSE	STT	Fri, Nov 18, 2011	38.91	38.92	38.15	38.50
4221	NYSE	STT	Thu, Nov 17, 2011	39.51	39.99	38.28	38.54
4220	NYSE	STT	Wed, Nov 16, 2011	40.37	41.06	39.88	39.93
4219	NYSE	STT	Tue, Nov 15, 2011	40.62	41.37	40.39	41.00
4218	NYSE	STT	Mon, Nov 14, 2011	40.93	41.20	40.52	40.90
4217	NYSE	STT	Fri, Nov 11, 2011	40.63	41.46	40.63	41.24
4216	NYSE	STT	Thu, Nov 10, 2011	39.95	40.39	39.38	40.11
4215	NYSE	STT	Wed, Nov 9, 2011	40.61	40.63	39.30	39.44
4214	NYSE	STT	Tue, Nov 8, 2011	40.63	41.86	40.63	41.74
4213	NYSE	STT	Mon, Nov 7, 2011	39.84	40.62	39.82	40.60
4212	NYSE	STT	Fri, Nov 4, 2011	39.70	40.20	39.08	39.99
4211	NYSE	STT	Thu, Nov 3, 2011	40.93	40.93	39.01	40.37
4210	NYSE	STT	Wed, Nov 2, 2011	41.27	41.27	39.52	40.23
4209	NYSE	STT	Tue, Nov 1, 2011	39.09	39.98	38.54	38.76
4208	NYSE	STT	Mon, Oct 31, 2011	41.09	41.57	40.37	40.39
4207	NYSE	STT	Fri, Oct 28, 2011	41.49	42.20	41.28	42.01
4206	NYSE	STT	Thu, Oct 27, 2011	41.13	42.24	40.88	41.20
4205	NYSE	STT	Wed, Oct 26, 2011	39.35	39.57	38.36	38.86
4204	NYSE	STT	Tue, Oct 25, 2011	38.92	39.27	38.32	38.75
4203	NYSE	STT	Mon, Oct 24, 2011	38.77	39.57	38.69	39.40
4202	NYSE	STT	Fri, Oct 21, 2011	38.86	39.10	38.04	38.78
4201	NYSE	STT	Thu, Oct 20, 2011	37.03	38.58	36.83	38.18
4200	NYSE	STT	Wed, Oct 19, 2011	37.30	38.35	36.73	36.91
4199	NYSE	STT	Tue, Oct 18, 2011	36.10	37.55	35.05	37.49
4198	NYSE	STT	Mon, Oct 17, 2011	34.47	35.39	33.83	33.87
4197	NYSE	STT	Fri, Oct 14, 2011	33.71	34.12	33.03	33.90
4196	NYSE	STT	Thu, Oct 13, 2011	33.33	33.77	32.43	33.22
4195	NYSE	STT	Wed, Oct 12, 2011	33.39	34.20	33.28	33.80
4194	NYSE	STT	Tue, Oct 11, 2011	32.86	33.31	32.30	33.10
4193	NYSE	STT	Mon, Oct 10, 2011	32.47	33.24	32.43	33.23
4192	NYSE	STT	Fri, Oct 7, 2011	32.89	33.00	31.55	31.59
4191	NYSE	STT	Thu, Oct 6, 2011	32.38	32.84	31.69	32.62
4190	NYSE	STT	Wed, Oct 5, 2011	31.86	32.79	31.28	32.47
4189	NYSE	STT	Tue, Oct 4, 2011	29.90	32.13	29.86	32.06
4188	NYSE	STT	Mon, Oct 3, 2011	30.47	31.99	30.12	30.38
4187	NYSE	STT	Fri, Sep 30, 2011	32.29	32.87	32.07	32.16
4186	NYSE	STT	Thu, Sep 29, 2011	32.86	33.47	31.98	33.07
4185	NYSE	STT	Wed, Sep 28, 2011	33.51	33.62	32.15	32.22
4184	NYSE	STT	Tue, Sep 27, 2011	33.05	34.38	33.05	33.46
4183	NYSE	STT	Mon, Sep 26, 2011	31.41	32.30	30.95	32.22
4182	NYSE	STT	Fri, Sep 23, 2011	31.02	31.64	30.80	30.94
4181	NYSE	STT	Thu, Sep 22, 2011	30.48	31.52	30.19	31.22
4180	NYSE	STT	Wed, Sep 21, 2011	32.77	33.11	31.48	31.48
4179	NYSE	STT	Tue, Sep 20, 2011	32.94	33.51	32.66	32.67
4178	NYSE	STT	Mon, Sep 19, 2011	33.69	33.76	32.53	32.79
4177	NYSE	STT	Fri, Sep 16, 2011	34.92	35.20	33.99	34.43
4176	NYSE	STT	Thu, Sep 15, 2011	33.64	34.48	33.44	34.46
4175	NYSE	STT	Wed, Sep 14, 2011	33.01	33.68	32.05	33.22
4174	NYSE	STT	Tue, Sep 13, 2011	32.48	33.06	31.88	32.76
4173	NYSE	STT	Mon, Sep 12, 2011	31.53	32.50	31.03	32.40
4172	NYSE	STT	Fri, Sep 9, 2011	32.91	33.26	32.02	32.05
4171	NYSE	STT	Thu, Sep 8, 2011	33.80	34.13	33.11	33.30
4170	NYSE	STT	Wed, Sep 7, 2011	33.27	34.26	32.93	34.20
4169	NYSE	STT	Tue, Sep 6, 2011	32.03	32.71	31.75	32.58
4168	NYSE	STT	Fri, Sep 2, 2011	33.89	34.00	33.26	33.33
4167	NYSE	STT	Thu, Sep 1, 2011	35.42	35.76	34.80	34.80
4166	NYSE	STT	Wed, Aug 31, 2011	35.40	35.97	35.16	35.52
4165	NYSE	STT	Tue, Aug 30, 2011	35.04	35.37	34.47	35.10
4164	NYSE	STT	Mon, Aug 29, 2011	34.59	35.34	34.54	35.33
4163	NYSE	STT	Fri, Aug 26, 2011	33.24	34.39	32.58	34.04
4162	NYSE	STT	Thu, Aug 25, 2011	35.19	35.85	33.06	33.59
4161	NYSE	STT	Wed, Aug 24, 2011	32.96	34.43	32.72	34.08
4160	NYSE	STT	Tue, Aug 23, 2011	31.87	33.07	31.35	33.07
4159	NYSE	STT	Mon, Aug 22, 2011	32.76	32.79	31.69	31.77
4158	NYSE	STT	Fri, Aug 19, 2011	32.27	33.26	31.86	31.91
4157	NYSE	STT	Thu, Aug 18, 2011	33.44	33.50	32.48	32.67
4156	NYSE	STT	Wed, Aug 17, 2011	34.77	35.19	34.51	34.81
4155	NYSE	STT	Tue, Aug 16, 2011	34.59	35.11	34.19	34.59
4154	NYSE	STT	Mon, Aug 15, 2011	35.00	35.54	34.66	34.85
4153	NYSE	STT	Fri, Aug 12, 2011	35.98	36.67	34.58	34.68
4152	NYSE	STT	Thu, Aug 11, 2011	33.63	36.22	33.39	35.58
4151	NYSE	STT	Wed, Aug 10, 2011	34.88	34.93	33.19	33.24
4150	NYSE	STT	Tue, Aug 9, 2011	35.76	36.28	33.89	35.66
4149	NYSE	STT	Mon, Aug 8, 2011	37.48	38.89	34.83	34.84
4148	NYSE	STT	Fri, Aug 5, 2011	39.23	39.54	37.89	38.74
4147	NYSE	STT	Thu, Aug 4, 2011	40.30	40.44	38.52	38.59
4146	NYSE	STT	Wed, Aug 3, 2011	40.53	40.92	39.95	40.86
4145	NYSE	STT	Tue, Aug 2, 2011	40.89	41.43	40.54	40.54
4144	NYSE	STT	Mon, Aug 1, 2011	41.99	42.33	40.72	41.37
4143	NYSE	STT	Fri, Jul 29, 2011	41.23	41.91	41.12	41.47
4142	NYSE	STT	Thu, Jul 28, 2011	41.63	42.42	41.63	41.76
4141	NYSE	STT	Wed, Jul 27, 2011	42.22	42.26	41.53	41.61
4140	NYSE	STT	Tue, Jul 26, 2011	42.56	42.89	42.26	42.42
4139	NYSE	STT	Mon, Jul 25, 2011	42.16	42.85	42.10	42.63
4138	NYSE	STT	Fri, Jul 22, 2011	43.42	43.42	42.56	42.62
4137	NYSE	STT	Thu, Jul 21, 2011	43.04	43.86	42.77	43.44
4136	NYSE	STT	Wed, Jul 20, 2011	42.20	42.99	41.96	42.60
4135	NYSE	STT	Tue, Jul 19, 2011	42.07	42.39	40.57	42.02
4134	NYSE	STT	Mon, Jul 18, 2011	43.60	43.67	42.61	42.95
4133	NYSE	STT	Fri, Jul 15, 2011	44.45	44.54	43.52	43.83
4132	NYSE	STT	Thu, Jul 14, 2011	44.91	45.14	44.12	44.20
4131	NYSE	STT	Wed, Jul 13, 2011	44.87	45.68	44.56	44.64
4130	NYSE	STT	Tue, Jul 12, 2011	44.39	45.23	44.36	44.47
4129	NYSE	STT	Mon, Jul 11, 2011	45.63	46.00	44.46	44.58
4128	NYSE	STT	Fri, Jul 8, 2011	46.01	46.37	45.72	46.34
4127	NYSE	STT	Thu, Jul 7, 2011	46.57	46.94	46.57	46.84
4126	NYSE	STT	Wed, Jul 6, 2011	45.06	46.20	44.80	46.05
4125	NYSE	STT	Tue, Jul 5, 2011	45.74	45.79	45.03	45.13
4124	NYSE	STT	Fri, Jul 1, 2011	45.14	46.03	44.95	45.95
4123	NYSE	STT	Thu, Jun 30, 2011	45.30	45.38	44.79	45.09
4122	NYSE	STT	Wed, Jun 29, 2011	44.27	45.24	44.21	45.16
4121	NYSE	STT	Tue, Jun 28, 2011	44.37	44.56	43.84	44.01
4120	NYSE	STT	Mon, Jun 27, 2011	43.46	44.48	43.27	44.22
4119	NYSE	STT	Fri, Jun 24, 2011	44.14	44.18	43.03	43.31
4118	NYSE	STT	Thu, Jun 23, 2011	43.39	44.28	43.22	44.13
4117	NYSE	STT	Wed, Jun 22, 2011	44.07	44.54	43.95	44.04
4116	NYSE	STT	Tue, Jun 21, 2011	43.63	44.34	43.57	44.23
4115	NYSE	STT	Mon, Jun 20, 2011	43.24	43.65	43.01	43.41
4114	NYSE	STT	Fri, Jun 17, 2011	43.52	43.85	43.25	43.41
4113	NYSE	STT	Thu, Jun 16, 2011	42.77	43.42	42.67	43.15
4112	NYSE	STT	Wed, Jun 15, 2011	43.64	43.92	42.55	42.67
4111	NYSE	STT	Tue, Jun 14, 2011	43.52	44.34	43.40	44.12
4110	NYSE	STT	Mon, Jun 13, 2011	42.82	43.24	42.37	42.99
4109	NYSE	STT	Fri, Jun 10, 2011	43.07	43.18	42.35	42.71
4108	NYSE	STT	Thu, Jun 9, 2011	42.37	43.49	42.15	43.38
4107	NYSE	STT	Wed, Jun 8, 2011	42.59	42.74	42.10	42.15
4106	NYSE	STT	Tue, Jun 7, 2011	43.18	43.42	42.64	42.66
4105	NYSE	STT	Mon, Jun 6, 2011	43.37	43.57	42.82	43.04
4104	NYSE	STT	Fri, Jun 3, 2011	43.30	43.93	43.13	43.50
4103	NYSE	STT	Thu, Jun 2, 2011	43.59	44.22	43.51	43.99
4102	NYSE	STT	Wed, Jun 1, 2011	45.52	45.52	43.50	43.55
4101	NYSE	STT	Tue, May 31, 2011	45.59	45.90	45.37	45.77
4100	NYSE	STT	Fri, May 27, 2011	45.36	45.41	45.06	45.19
4099	NYSE	STT	Thu, May 26, 2011	44.99	45.63	44.78	45.34
4098	NYSE	STT	Wed, May 25, 2011	44.81	45.45	44.67	45.18
4097	NYSE	STT	Tue, May 24, 2011	45.61	45.90	44.76	44.96
4096	NYSE	STT	Mon, May 23, 2011	46.21	46.25	45.62	45.65
4095	NYSE	STT	Fri, May 20, 2011	47.24	47.36	46.79	46.84
4094	NYSE	STT	Thu, May 19, 2011	47.29	47.64	47.10	47.47
4093	NYSE	STT	Wed, May 18, 2011	46.40	47.14	46.22	47.08
4092	NYSE	STT	Tue, May 17, 2011	45.72	46.41	45.61	46.41
4091	NYSE	STT	Mon, May 16, 2011	45.41	46.38	45.37	45.79
4090	NYSE	STT	Fri, May 13, 2011	46.51	46.68	45.39	45.55
4089	NYSE	STT	Thu, May 12, 2011	46.59	46.66	45.57	46.52
4088	NYSE	STT	Wed, May 11, 2011	46.98	47.29	46.58	46.88
4087	NYSE	STT	Tue, May 10, 2011	46.73	47.25	46.50	47.08
4086	NYSE	STT	Mon, May 9, 2011	46.44	46.72	46.25	46.49
4085	NYSE	STT	Fri, May 6, 2011	46.37	46.74	46.37	46.55
4084	NYSE	STT	Thu, May 5, 2011	46.07	46.29	45.61	45.88
4083	NYSE	STT	Wed, May 4, 2011	46.75	46.79	46.05	46.37
4082	NYSE	STT	Tue, May 3, 2011	46.65	46.85	46.33	46.70
4081	NYSE	STT	Mon, May 2, 2011	46.78	47.09	46.56	46.89
4080	NYSE	STT	Fri, Apr 29, 2011	46.49	46.61	46.00	46.55
4079	NYSE	STT	Thu, Apr 28, 2011	46.48	46.74	46.23	46.52
4078	NYSE	STT	Wed, Apr 27, 2011	47.08	47.10	46.10	46.56
4077	NYSE	STT	Tue, Apr 26, 2011	46.42	47.00	46.24	46.98
4076	NYSE	STT	Mon, Apr 25, 2011	46.15	46.24	45.62	45.96
4075	NYSE	STT	Thu, Apr 21, 2011	46.25	46.37	46.01	46.32
4074	NYSE	STT	Wed, Apr 20, 2011	46.31	46.55	45.79	46.02
4073	NYSE	STT	Tue, Apr 19, 2011	45.49	46.54	45.32	45.69
4072	NYSE	STT	Mon, Apr 18, 2011	44.86	45.22	44.45	44.67
4071	NYSE	STT	Fri, Apr 15, 2011	45.41	45.70	45.06	45.41
4070	NYSE	STT	Thu, Apr 14, 2011	45.30	45.52	44.97	45.15
4069	NYSE	STT	Wed, Apr 13, 2011	46.53	46.79	45.45	45.58
4068	NYSE	STT	Tue, Apr 12, 2011	45.93	46.29	45.39	46.16
4067	NYSE	STT	Mon, Apr 11, 2011	46.25	46.66	46.07	46.19
4066	NYSE	STT	Fri, Apr 8, 2011	46.68	46.94	45.98	46.06
4065	NYSE	STT	Thu, Apr 7, 2011	46.25	46.45	45.95	46.37
4064	NYSE	STT	Wed, Apr 6, 2011	45.96	46.42	45.71	46.37
4063	NYSE	STT	Tue, Apr 5, 2011	45.68	45.95	45.57	45.79
4062	NYSE	STT	Mon, Apr 4, 2011	45.62	45.87	45.39	45.64
4061	NYSE	STT	Fri, Apr 1, 2011	45.30	46.16	45.26	45.47
4060	NYSE	STT	Thu, Mar 31, 2011	44.91	45.34	44.63	44.94
4059	NYSE	STT	Wed, Mar 30, 2011	44.21	45.60	44.07	45.07
4058	NYSE	STT	Tue, Mar 29, 2011	43.73	44.24	43.63	44.09
4057	NYSE	STT	Mon, Mar 28, 2011	44.17	44.56	43.74	43.74
4056	NYSE	STT	Fri, Mar 25, 2011	44.17	44.23	43.76	44.04
4055	NYSE	STT	Thu, Mar 24, 2011	44.00	44.14	43.42	44.08
4054	NYSE	STT	Wed, Mar 23, 2011	43.53	43.92	43.09	43.77
4053	NYSE	STT	Tue, Mar 22, 2011	43.75	44.05	43.58	43.63
4052	NYSE	STT	Mon, Mar 21, 2011	44.81	44.99	43.70	43.92
4051	NYSE	STT	Fri, Mar 18, 2011	44.09	44.71	43.58	44.37
4050	NYSE	STT	Thu, Mar 17, 2011	43.63	43.63	42.64	43.40
4049	NYSE	STT	Wed, Mar 16, 2011	42.68	43.35	42.54	42.97
4048	NYSE	STT	Tue, Mar 15, 2011	42.23	42.98	42.06	42.73
4047	NYSE	STT	Mon, Mar 14, 2011	43.02	43.48	42.88	43.37
4046	NYSE	STT	Fri, Mar 11, 2011	43.33	43.65	43.11	43.34
4045	NYSE	STT	Thu, Mar 10, 2011	44.01	44.03	43.17	43.39
4044	NYSE	STT	Wed, Mar 9, 2011	44.42	44.75	44.22	44.52
4043	NYSE	STT	Tue, Mar 8, 2011	43.86	44.65	43.70	44.59
4042	NYSE	STT	Mon, Mar 7, 2011	44.09	44.68	43.61	43.84
4041	NYSE	STT	Fri, Mar 4, 2011	44.15	44.34	43.45	43.81
4040	NYSE	STT	Thu, Mar 3, 2011	44.62	45.01	44.11	44.16
4039	NYSE	STT	Wed, Mar 2, 2011	44.20	44.43	43.51	44.03
4038	NYSE	STT	Tue, Mar 1, 2011	44.65	44.76	44.05	44.35
4037	NYSE	STT	Mon, Feb 28, 2011	44.96	44.99	44.40	44.72
4036	NYSE	STT	Fri, Feb 25, 2011	44.45	44.91	44.28	44.80
4035	NYSE	STT	Thu, Feb 24, 2011	44.11	44.47	43.61	44.27
4034	NYSE	STT	Wed, Feb 23, 2011	44.58	44.88	43.79	44.23
4033	NYSE	STT	Tue, Feb 22, 2011	45.07	45.70	44.30	44.52
4032	NYSE	STT	Fri, Feb 18, 2011	45.96	46.46	45.84	46.12
4031	NYSE	STT	Thu, Feb 17, 2011	45.40	46.07	45.37	46.04
4030	NYSE	STT	Wed, Feb 16, 2011	45.89	46.28	45.72	46.20
4029	NYSE	STT	Tue, Feb 15, 2011	46.30	46.51	45.40	45.70
4028	NYSE	STT	Mon, Feb 14, 2011	46.95	47.04	46.45	46.59
4027	NYSE	STT	Fri, Feb 11, 2011	47.41	47.64	46.91	46.98
4026	NYSE	STT	Thu, Feb 10, 2011	46.94	47.80	46.85	47.78
4025	NYSE	STT	Wed, Feb 9, 2011	47.17	47.40	46.62	47.15
4024	NYSE	STT	Tue, Feb 8, 2011	47.28	47.49	47.04	47.31
4023	NYSE	STT	Mon, Feb 7, 2011	46.50	47.59	46.42	47.32
4022	NYSE	STT	Fri, Feb 4, 2011	46.72	46.72	46.03	46.37
4021	NYSE	STT	Thu, Feb 3, 2011	47.08	47.25	46.21	46.54
4020	NYSE	STT	Wed, Feb 2, 2011	47.37	47.53	47.00	47.27
4019	NYSE	STT	Tue, Feb 1, 2011	47.04	48.00	47.00	47.65
4018	NYSE	STT	Mon, Jan 31, 2011	46.53	47.35	46.53	46.72
4017	NYSE	STT	Fri, Jan 28, 2011	47.31	48.03	46.33	46.41
4016	NYSE	STT	Thu, Jan 27, 2011	47.57	47.82	47.12	47.58
4015	NYSE	STT	Wed, Jan 26, 2011	47.95	48.10	47.21	47.41
4014	NYSE	STT	Tue, Jan 25, 2011	47.50	47.74	46.91	47.69
4013	NYSE	STT	Mon, Jan 24, 2011	48.25	48.43	47.55	47.81
4012	NYSE	STT	Fri, Jan 21, 2011	48.15	48.28	47.81	48.25
4011	NYSE	STT	Thu, Jan 20, 2011	47.78	47.93	47.03	47.56
4010	NYSE	STT	Wed, Jan 19, 2011	48.59	49.17	47.67	48.00
4009	NYSE	STT	Tue, Jan 18, 2011	49.79	50.26	49.46	50.06
4008	NYSE	STT	Fri, Jan 14, 2011	48.37	50.00	48.37	49.99
4007	NYSE	STT	Thu, Jan 13, 2011	47.78	48.57	47.48	48.57
4006	NYSE	STT	Wed, Jan 12, 2011	47.48	48.09	47.47	47.78
4005	NYSE	STT	Tue, Jan 11, 2011	46.58	47.26	46.49	47.15
4004	NYSE	STT	Mon, Jan 10, 2011	46.24	46.59	45.92	46.40
4003	NYSE	STT	Fri, Jan 7, 2011	47.30	47.61	46.08	46.62
4002	NYSE	STT	Thu, Jan 6, 2011	47.33	47.67	47.00	47.32
4001	NYSE	STT	Wed, Jan 5, 2011	46.84	47.30	46.50	47.28
4000	NYSE	STT	Tue, Jan 4, 2011	47.95	47.95	46.39	46.68
3999	NYSE	STT	Mon, Jan 3, 2011	46.93	48.20	46.85	47.62
3998	NYSE	STT	Fri, Dec 31, 2010	46.15	46.52	46.09	46.34
3997	NYSE	STT	Thu, Dec 30, 2010	46.57	46.71	46.22	46.27
3996	NYSE	STT	Wed, Dec 29, 2010	46.90	46.97	46.58	46.66
3995	NYSE	STT	Tue, Dec 28, 2010	47.26	47.30	46.50	46.80
3994	NYSE	STT	Mon, Dec 27, 2010	47.04	47.57	46.80	47.17
3993	NYSE	STT	Thu, Dec 23, 2010	47.73	47.86	46.96	47.22
3992	NYSE	STT	Wed, Dec 22, 2010	46.59	47.82	46.59	47.77
3991	NYSE	STT	Tue, Dec 21, 2010	46.02	46.82	46.02	46.68
3990	NYSE	STT	Mon, Dec 20, 2010	45.69	46.12	45.34	45.90
3989	NYSE	STT	Fri, Dec 17, 2010	45.72	45.91	45.34	45.47
3988	NYSE	STT	Thu, Dec 16, 2010	45.37	45.71	44.87	45.70
3987	NYSE	STT	Wed, Dec 15, 2010	45.15	45.91	44.91	45.36
3986	NYSE	STT	Tue, Dec 14, 2010	45.35	45.80	45.07	45.20
3985	NYSE	STT	Mon, Dec 13, 2010	46.04	46.15	45.28	45.36
3984	NYSE	STT	Fri, Dec 10, 2010	45.92	46.09	44.68	45.93
3983	NYSE	STT	Thu, Dec 9, 2010	46.15	46.15	43.78	45.74
3982	NYSE	STT	Wed, Dec 8, 2010	45.71	46.21	45.48	46.18
3981	NYSE	STT	Tue, Dec 7, 2010	46.23	46.36	45.45	45.51
3980	NYSE	STT	Mon, Dec 6, 2010	45.51	45.93	45.38	45.76
3979	NYSE	STT	Fri, Dec 3, 2010	45.25	45.85	44.71	45.71
3978	NYSE	STT	Thu, Dec 2, 2010	44.96	45.78	44.94	45.62
3977	NYSE	STT	Wed, Dec 1, 2010	43.97	45.10	43.89	44.80
3976	NYSE	STT	Tue, Nov 30, 2010	43.15	43.57	42.94	43.20
3975	NYSE	STT	Mon, Nov 29, 2010	43.37	44.00	43.21	43.70
3974	NYSE	STT	Fri, Nov 26, 2010	43.27	44.13	43.01	43.84
3973	NYSE	STT	Wed, Nov 24, 2010	42.25	43.78	42.10	43.69
3972	NYSE	STT	Tue, Nov 23, 2010	42.23	42.53	41.94	42.10
3971	NYSE	STT	Mon, Nov 22, 2010	43.28	43.33	42.49	42.80
3970	NYSE	STT	Fri, Nov 19, 2010	43.79	43.81	42.99	43.44
3969	NYSE	STT	Thu, Nov 18, 2010	43.61	44.31	43.22	43.95
3968	NYSE	STT	Wed, Nov 17, 2010	43.03	43.14	42.57	43.01
3967	NYSE	STT	Tue, Nov 16, 2010	43.55	43.98	42.85	43.13
3966	NYSE	STT	Mon, Nov 15, 2010	44.26	44.82	43.83	43.87
3965	NYSE	STT	Fri, Nov 12, 2010	44.58	44.65	43.56	43.89
3964	NYSE	STT	Thu, Nov 11, 2010	44.25	45.12	44.23	44.96
3963	NYSE	STT	Wed, Nov 10, 2010	44.07	44.70	43.65	44.67
3962	NYSE	STT	Tue, Nov 9, 2010	44.93	44.93	43.82	43.97
3961	NYSE	STT	Mon, Nov 8, 2010	45.22	45.22	44.39	44.75
3960	NYSE	STT	Fri, Nov 5, 2010	44.69	45.97	44.50	45.47
3959	NYSE	STT	Thu, Nov 4, 2010	42.64	44.00	42.61	43.95
3958	NYSE	STT	Wed, Nov 3, 2010	42.09	42.28	41.40	42.28
3957	NYSE	STT	Tue, Nov 2, 2010	42.13	42.17	41.75	41.93
3956	NYSE	STT	Mon, Nov 1, 2010	41.95	42.05	41.22	41.77
3955	NYSE	STT	Fri, Oct 29, 2010	41.10	41.80	40.90	41.76
3954	NYSE	STT	Thu, Oct 28, 2010	41.60	41.75	41.10	41.11
3953	NYSE	STT	Wed, Oct 27, 2010	40.66	41.43	40.33	41.42
3952	NYSE	STT	Tue, Oct 26, 2010	40.14	41.00	40.10	40.98
3951	NYSE	STT	Mon, Oct 25, 2010	40.83	40.87	40.10	40.26
3950	NYSE	STT	Fri, Oct 22, 2010	40.27	40.87	40.14	40.40
3949	NYSE	STT	Thu, Oct 21, 2010	40.75	41.00	39.87	40.24
3948	NYSE	STT	Wed, Oct 20, 2010	40.35	40.72	40.10	40.53
3947	NYSE	STT	Tue, Oct 19, 2010	39.75	41.31	39.18	40.30
3946	NYSE	STT	Mon, Oct 18, 2010	40.14	41.21	40.05	41.21
3945	NYSE	STT	Fri, Oct 15, 2010	40.10	40.51	39.47	40.05
3944	NYSE	STT	Thu, Oct 14, 2010	40.10	40.22	39.52	39.84
3943	NYSE	STT	Wed, Oct 13, 2010	39.92	40.45	39.57	40.16
3942	NYSE	STT	Tue, Oct 12, 2010	39.35	39.73	38.85	39.66
3941	NYSE	STT	Mon, Oct 11, 2010	39.00	39.70	38.96	39.50
3940	NYSE	STT	Fri, Oct 8, 2010	38.86	39.11	38.53	38.99
3939	NYSE	STT	Thu, Oct 7, 2010	39.23	39.34	38.56	38.67
3938	NYSE	STT	Wed, Oct 6, 2010	38.73	39.06	38.58	39.04
3937	NYSE	STT	Tue, Oct 5, 2010	38.00	38.82	37.65	38.70
3936	NYSE	STT	Mon, Oct 4, 2010	38.17	38.35	37.31	37.54
3935	NYSE	STT	Fri, Oct 1, 2010	38.13	38.66	37.90	38.21
3934	NYSE	STT	Thu, Sep 30, 2010	37.61	38.78	37.61	37.66
3933	NYSE	STT	Wed, Sep 29, 2010	37.68	37.81	37.10	37.34
3932	NYSE	STT	Tue, Sep 28, 2010	38.29	38.31	37.40	37.97
3931	NYSE	STT	Mon, Sep 27, 2010	38.28	38.62	37.92	38.18
3930	NYSE	STT	Fri, Sep 24, 2010	37.91	38.42	37.83	38.32
3929	NYSE	STT	Thu, Sep 23, 2010	37.32	37.74	37.05	37.18
3928	NYSE	STT	Wed, Sep 22, 2010	38.42	38.77	37.47	37.75
3927	NYSE	STT	Tue, Sep 21, 2010	39.77	39.82	38.51	38.64
3926	NYSE	STT	Mon, Sep 20, 2010	38.39	39.68	38.29	39.52
3925	NYSE	STT	Fri, Sep 17, 2010	38.97	38.98	38.01	38.21
3924	NYSE	STT	Thu, Sep 16, 2010	38.59	38.75	38.35	38.64
3923	NYSE	STT	Wed, Sep 15, 2010	37.97	38.95	37.75	38.85
3922	NYSE	STT	Tue, Sep 14, 2010	38.70	38.70	37.92	38.23
3921	NYSE	STT	Mon, Sep 13, 2010	38.90	39.16	38.48	38.82
3920	NYSE	STT	Fri, Sep 10, 2010	38.25	38.64	37.88	37.93
3919	NYSE	STT	Thu, Sep 9, 2010	37.99	38.45	37.64	38.26
3918	NYSE	STT	Wed, Sep 8, 2010	36.78	37.67	36.78	37.30
3917	NYSE	STT	Tue, Sep 7, 2010	37.63	37.66	36.68	36.70
3916	NYSE	STT	Fri, Sep 3, 2010	36.84	37.99	36.84	37.92
3915	NYSE	STT	Thu, Sep 2, 2010	36.39	36.51	35.96	36.43
3914	NYSE	STT	Wed, Sep 1, 2010	35.58	36.54	35.40	36.50
3913	NYSE	STT	Tue, Aug 31, 2010	34.73	35.21	34.37	35.08
3912	NYSE	STT	Mon, Aug 30, 2010	35.63	35.85	34.86	34.89
3911	NYSE	STT	Fri, Aug 27, 2010	35.16	35.87	34.68	35.85
3910	NYSE	STT	Thu, Aug 26, 2010	35.37	35.63	34.51	34.87
3909	NYSE	STT	Wed, Aug 25, 2010	35.13	35.48	34.73	35.41
3908	NYSE	STT	Tue, Aug 24, 2010	36.02	36.19	35.03	35.32
3907	NYSE	STT	Mon, Aug 23, 2010	37.18	37.30	36.42	36.43
3906	NYSE	STT	Fri, Aug 20, 2010	36.81	37.05	36.39	36.89
3905	NYSE	STT	Thu, Aug 19, 2010	38.14	38.23	36.79	37.01
3904	NYSE	STT	Wed, Aug 18, 2010	38.35	38.85	38.11	38.41
3903	NYSE	STT	Tue, Aug 17, 2010	37.56	38.71	37.31	38.29
3902	NYSE	STT	Mon, Aug 16, 2010	37.11	37.31	36.65	37.11
3901	NYSE	STT	Fri, Aug 13, 2010	37.24	37.77	37.21	37.28
3900	NYSE	STT	Thu, Aug 12, 2010	37.10	37.48	36.95	37.30
3899	NYSE	STT	Wed, Aug 11, 2010	38.50	38.65	37.17	37.35
3898	NYSE	STT	Tue, Aug 10, 2010	39.19	39.55	38.94	39.15
3897	NYSE	STT	Mon, Aug 9, 2010	39.33	39.75	38.85	39.59
3896	NYSE	STT	Fri, Aug 6, 2010	39.44	39.56	38.47	39.08
3895	NYSE	STT	Thu, Aug 5, 2010	39.69	40.00	39.45	39.95
3894	NYSE	STT	Wed, Aug 4, 2010	39.91	40.00	39.40	39.97
3893	NYSE	STT	Tue, Aug 3, 2010	40.00	40.25	39.56	39.86
3892	NYSE	STT	Mon, Aug 2, 2010	39.54	40.22	39.34	40.11
3891	NYSE	STT	Fri, Jul 30, 2010	38.57	39.18	38.43	38.92
3890	NYSE	STT	Thu, Jul 29, 2010	39.25	39.66	38.70	39.02
3889	NYSE	STT	Wed, Jul 28, 2010	38.93	39.47	38.61	38.87
3888	NYSE	STT	Tue, Jul 27, 2010	39.88	40.18	38.96	39.00
3887	NYSE	STT	Mon, Jul 26, 2010	39.79	39.91	39.36	39.70
3886	NYSE	STT	Fri, Jul 23, 2010	38.94	40.07	38.63	39.79
3885	NYSE	STT	Thu, Jul 22, 2010	38.29	39.17	38.29	39.06
3884	NYSE	STT	Wed, Jul 21, 2010	39.95	39.95	37.72	37.88
3883	NYSE	STT	Tue, Jul 20, 2010	36.41	39.78	36.35	39.53
3882	NYSE	STT	Mon, Jul 19, 2010	36.90	37.56	36.59	37.35
3881	NYSE	STT	Fri, Jul 16, 2010	37.59	37.74	36.82	36.91
3880	NYSE	STT	Thu, Jul 15, 2010	37.55	37.95	36.79	37.84
3879	NYSE	STT	Wed, Jul 14, 2010	38.11	38.29	37.39	37.58
3878	NYSE	STT	Tue, Jul 13, 2010	37.55	38.48	37.36	38.34
3877	NYSE	STT	Mon, Jul 12, 2010	37.20	37.28	36.68	37.12
3876	NYSE	STT	Fri, Jul 9, 2010	36.45	37.24	36.03	37.21
3875	NYSE	STT	Thu, Jul 8, 2010	36.99	37.24	35.58	36.38
3874	NYSE	STT	Wed, Jul 7, 2010	36.07	37.02	35.75	36.63
3873	NYSE	STT	Tue, Jul 6, 2010	33.34	33.92	32.98	33.34
3872	NYSE	STT	Fri, Jul 2, 2010	33.56	33.56	32.47	32.81
3871	NYSE	STT	Thu, Jul 1, 2010	33.73	33.99	32.47	33.28
3870	NYSE	STT	Wed, Jun 30, 2010	33.75	34.43	33.73	33.82
3869	NYSE	STT	Tue, Jun 29, 2010	34.58	34.89	33.76	33.95
3868	NYSE	STT	Mon, Jun 28, 2010	36.06	36.06	35.14	35.31
3867	NYSE	STT	Fri, Jun 25, 2010	35.60	36.34	35.06	35.83
3866	NYSE	STT	Thu, Jun 24, 2010	35.63	35.74	34.78	34.86
3865	NYSE	STT	Wed, Jun 23, 2010	36.37	36.57	35.60	35.81
3864	NYSE	STT	Tue, Jun 22, 2010	37.26	37.48	36.34	36.41
3863	NYSE	STT	Mon, Jun 21, 2010	37.72	37.82	37.00	37.17
3862	NYSE	STT	Fri, Jun 18, 2010	37.75	37.80	36.93	37.20
3861	NYSE	STT	Thu, Jun 17, 2010	38.23	38.32	37.19	37.57
3860	NYSE	STT	Wed, Jun 16, 2010	38.26	38.53	37.81	38.15
3859	NYSE	STT	Tue, Jun 15, 2010	37.19	38.54	37.16	38.49
3858	NYSE	STT	Mon, Jun 14, 2010	37.91	38.14	37.01	37.03
3857	NYSE	STT	Fri, Jun 11, 2010	37.02	37.70	37.02	37.68
3856	NYSE	STT	Thu, Jun 10, 2010	37.09	37.57	36.54	37.55
3855	NYSE	STT	Wed, Jun 9, 2010	37.16	37.60	36.39	36.50
3854	NYSE	STT	Tue, Jun 8, 2010	36.47	36.92	35.92	36.86
3853	NYSE	STT	Mon, Jun 7, 2010	36.76	37.02	36.21	36.28
3852	NYSE	STT	Fri, Jun 4, 2010	37.94	37.94	36.32	36.48
3851	NYSE	STT	Thu, Jun 3, 2010	38.77	39.09	38.49	38.91
3850	NYSE	STT	Wed, Jun 2, 2010	37.20	38.41	37.15	38.38
3849	NYSE	STT	Tue, Jun 1, 2010	37.89	38.19	37.02	37.02
3848	NYSE	STT	Fri, May 28, 2010	38.99	39.21	37.98	38.17
3847	NYSE	STT	Thu, May 27, 2010	39.05	39.32	38.55	39.14
3846	NYSE	STT	Wed, May 26, 2010	39.39	39.39	38.17	38.29
3845	NYSE	STT	Tue, May 25, 2010	37.83	38.94	37.48	38.88
3844	NYSE	STT	Mon, May 24, 2010	39.67	39.67	38.57	38.59
3843	NYSE	STT	Fri, May 21, 2010	38.42	39.92	38.25	39.65
3842	NYSE	STT	Thu, May 20, 2010	39.72	40.13	38.97	39.01
3841	NYSE	STT	Wed, May 19, 2010	40.48	41.18	39.72	40.60
3840	NYSE	STT	Tue, May 18, 2010	41.85	41.93	40.35	40.58
3839	NYSE	STT	Mon, May 17, 2010	41.65	41.94	40.63	41.54
3838	NYSE	STT	Fri, May 14, 2010	41.37	41.92	40.95	41.63
3837	NYSE	STT	Thu, May 13, 2010	42.66	42.90	41.90	41.91
3836	NYSE	STT	Wed, May 12, 2010	42.93	43.05	42.55	42.80
3835	NYSE	STT	Tue, May 11, 2010	42.55	43.49	42.55	42.81
3834	NYSE	STT	Mon, May 10, 2010	42.82	43.34	42.47	43.28
3833	NYSE	STT	Fri, May 7, 2010	42.01	42.95	41.10	41.34
3832	NYSE	STT	Thu, May 6, 2010	43.28	44.65	40.22	42.12
3831	NYSE	STT	Wed, May 5, 2010	41.87	43.91	41.79	43.41
3830	NYSE	STT	Tue, May 4, 2010	43.08	43.54	42.27	42.61
3829	NYSE	STT	Mon, May 3, 2010	43.51	43.85	43.44	43.79
3828	NYSE	STT	Fri, Apr 30, 2010	44.05	44.27	43.44	43.50
3827	NYSE	STT	Thu, Apr 29, 2010	43.94	44.45	43.65	44.32
3826	NYSE	STT	Wed, Apr 28, 2010	43.24	43.92	43.05	43.54
3825	NYSE	STT	Tue, Apr 27, 2010	43.38	44.11	42.70	42.78
3824	NYSE	STT	Mon, Apr 26, 2010	44.28	44.39	43.68	43.75
3823	NYSE	STT	Fri, Apr 23, 2010	44.33	44.73	43.96	44.48
3822	NYSE	STT	Thu, Apr 22, 2010	43.20	44.51	43.06	44.39
3821	NYSE	STT	Wed, Apr 21, 2010	45.04	45.05	43.14	43.67
3820	NYSE	STT	Tue, Apr 20, 2010	45.50	45.97	44.45	45.28
3819	NYSE	STT	Mon, Apr 19, 2010	46.54	47.66	46.24	47.25
3818	NYSE	STT	Fri, Apr 16, 2010	47.80	48.00	45.81	46.50
3817	NYSE	STT	Thu, Apr 15, 2010	47.88	48.33	47.75	47.95
3816	NYSE	STT	Wed, Apr 14, 2010	48.41	48.41	47.02	47.85
3815	NYSE	STT	Tue, Apr 13, 2010	48.18	48.80	47.71	47.85
3814	NYSE	STT	Mon, Apr 12, 2010	47.30	48.50	47.20	48.07
3813	NYSE	STT	Fri, Apr 9, 2010	46.60	47.32	46.26	46.96
3812	NYSE	STT	Thu, Apr 8, 2010	46.17	46.48	45.79	46.38
3811	NYSE	STT	Wed, Apr 7, 2010	46.61	46.72	46.30	46.41
3810	NYSE	STT	Tue, Apr 6, 2010	46.33	46.84	45.96	46.61
3809	NYSE	STT	Mon, Apr 5, 2010	46.23	46.43	45.86	46.35
3808	NYSE	STT	Thu, Apr 1, 2010	45.58	46.20	45.50	45.97
3807	NYSE	STT	Wed, Mar 31, 2010	45.51	45.69	44.93	45.14
3806	NYSE	STT	Tue, Mar 30, 2010	46.20	46.32	45.65	45.78
3805	NYSE	STT	Mon, Mar 29, 2010	46.51	47.11	46.07	46.27
3804	NYSE	STT	Fri, Mar 26, 2010	46.16	46.97	45.90	46.16
3803	NYSE	STT	Thu, Mar 25, 2010	45.68	47.41	45.57	46.06
3802	NYSE	STT	Wed, Mar 24, 2010	45.86	46.20	45.37	45.37
3801	NYSE	STT	Tue, Mar 23, 2010	45.74	46.18	45.56	46.16
3800	NYSE	STT	Mon, Mar 22, 2010	45.78	45.95	45.35	45.69
3799	NYSE	STT	Fri, Mar 19, 2010	46.53	46.59	45.77	45.95
3798	NYSE	STT	Thu, Mar 18, 2010	46.40	46.41	45.77	46.24
3797	NYSE	STT	Wed, Mar 17, 2010	45.73	46.72	45.22	46.27
3796	NYSE	STT	Tue, Mar 16, 2010	44.66	45.22	44.20	45.09
3795	NYSE	STT	Mon, Mar 15, 2010	44.33	44.78	43.84	44.53
3794	NYSE	STT	Fri, Mar 12, 2010	45.25	45.39	44.50	44.65
3793	NYSE	STT	Thu, Mar 11, 2010	45.30	45.33	44.57	45.03
3792	NYSE	STT	Wed, Mar 10, 2010	46.00	46.00	45.09	45.31
3791	NYSE	STT	Tue, Mar 9, 2010	45.42	46.25	45.26	45.78
3790	NYSE	STT	Mon, Mar 8, 2010	45.77	46.10	45.25	45.49
3789	NYSE	STT	Fri, Mar 5, 2010	45.48	45.92	45.07	45.64
3788	NYSE	STT	Thu, Mar 4, 2010	45.06	45.26	44.73	45.10
3787	NYSE	STT	Wed, Mar 3, 2010	45.06	45.60	44.85	44.92
3786	NYSE	STT	Tue, Mar 2, 2010	45.12	45.54	44.96	45.03
3785	NYSE	STT	Mon, Mar 1, 2010	45.04	45.22	44.72	44.97
3784	NYSE	STT	Fri, Feb 26, 2010	44.89	45.17	44.43	44.91
3783	NYSE	STT	Thu, Feb 25, 2010	44.41	45.05	44.13	44.99
3782	NYSE	STT	Wed, Feb 24, 2010	44.60	45.80	44.45	45.38
3781	NYSE	STT	Tue, Feb 23, 2010	46.61	46.96	45.64	45.86
3780	NYSE	STT	Mon, Feb 22, 2010	46.74	47.15	46.39	46.78
3779	NYSE	STT	Fri, Feb 19, 2010	45.28	47.55	45.21	46.64
3778	NYSE	STT	Thu, Feb 18, 2010	44.54	45.32	44.48	45.23
3777	NYSE	STT	Wed, Feb 17, 2010	45.38	45.45	44.52	44.84
3776	NYSE	STT	Tue, Feb 16, 2010	44.81	45.57	44.46	45.47
3775	NYSE	STT	Fri, Feb 12, 2010	44.58	44.91	44.11	44.62
3774	NYSE	STT	Thu, Feb 11, 2010	44.65	45.30	44.13	45.05
3773	NYSE	STT	Wed, Feb 10, 2010	44.22	45.33	43.99	44.64
3772	NYSE	STT	Tue, Feb 9, 2010	43.50	44.36	43.32	44.22
3771	NYSE	STT	Mon, Feb 8, 2010	43.32	44.31	42.90	43.00
3770	NYSE	STT	Fri, Feb 5, 2010	43.29	43.63	42.02	43.35
3769	NYSE	STT	Thu, Feb 4, 2010	44.02	44.35	43.00	43.07
3768	NYSE	STT	Wed, Feb 3, 2010	44.40	44.61	44.10	44.40
3767	NYSE	STT	Tue, Feb 2, 2010	44.16	44.76	43.85	44.57
3766	NYSE	STT	Mon, Feb 1, 2010	43.27	44.22	43.09	44.16
3765	NYSE	STT	Fri, Jan 29, 2010	44.15	44.52	42.61	42.88
3764	NYSE	STT	Thu, Jan 28, 2010	44.76	44.76	43.14	43.83
3763	NYSE	STT	Wed, Jan 27, 2010	42.88	44.61	42.70	44.51
3762	NYSE	STT	Tue, Jan 26, 2010	43.89	44.34	42.48	43.08
3761	NYSE	STT	Mon, Jan 25, 2010	43.85	44.42	43.17	43.94
3760	NYSE	STT	Fri, Jan 22, 2010	45.40	45.85	43.05	43.36
3759	NYSE	STT	Thu, Jan 21, 2010	46.21	46.90	45.35	45.47
3758	NYSE	STT	Wed, Jan 20, 2010	43.89	46.82	43.88	46.28
3757	NYSE	STT	Tue, Jan 19, 2010	42.51	43.33	42.45	43.20
3756	NYSE	STT	Fri, Jan 15, 2010	43.52	44.10	42.52	42.67
3755	NYSE	STT	Thu, Jan 14, 2010	44.33	44.42	43.19	43.79
3754	NYSE	STT	Wed, Jan 13, 2010	44.50	44.77	43.65	44.61
3753	NYSE	STT	Tue, Jan 12, 2010	43.91	44.85	43.91	44.20
3752	NYSE	STT	Mon, Jan 11, 2010	45.89	46.10	44.21	44.36
3751	NYSE	STT	Fri, Jan 8, 2010	44.76	45.88	44.39	45.51
3750	NYSE	STT	Thu, Jan 7, 2010	44.35	44.86	43.98	44.60
3749	NYSE	STT	Wed, Jan 6, 2010	44.40	44.67	43.65	43.81
3748	NYSE	STT	Tue, Jan 5, 2010	44.52	45.00	44.02	44.55
3747	NYSE	STT	Mon, Jan 4, 2010	43.81	44.78	43.55	44.46
3746	NYSE	STT	Thu, Dec 31, 2009	43.88	44.15	43.50	43.54
3745	NYSE	STT	Wed, Dec 30, 2009	43.54	44.21	43.40	43.89
3744	NYSE	STT	Tue, Dec 29, 2009	44.62	44.80	43.96	43.96
3743	NYSE	STT	Mon, Dec 28, 2009	45.30	45.30	44.17	44.37
3742	NYSE	STT	Thu, Dec 24, 2009	44.65	45.16	44.37	44.99
3741	NYSE	STT	Wed, Dec 23, 2009	44.10	44.78	43.78	44.64
3740	NYSE	STT	Tue, Dec 22, 2009	42.65	44.08	42.16	43.86
3739	NYSE	STT	Mon, Dec 21, 2009	41.77	42.31	41.67	42.26
3738	NYSE	STT	Fri, Dec 18, 2009	40.75	41.76	40.68	41.60
3737	NYSE	STT	Thu, Dec 17, 2009	39.99	40.72	39.70	39.73
3736	NYSE	STT	Wed, Dec 16, 2009	40.00	40.51	39.65	40.19
3735	NYSE	STT	Tue, Dec 15, 2009	39.68	40.03	39.58	39.80
3734	NYSE	STT	Mon, Dec 14, 2009	39.88	39.93	39.35	39.93
3733	NYSE	STT	Fri, Dec 11, 2009	40.75	40.86	39.25	39.40
3732	NYSE	STT	Thu, Dec 10, 2009	41.04	41.53	40.28	40.56
3731	NYSE	STT	Wed, Dec 9, 2009	40.77	41.15	40.50	41.00
3730	NYSE	STT	Tue, Dec 8, 2009	40.76	41.18	40.50	40.74
3729	NYSE	STT	Mon, Dec 7, 2009	41.52	41.90	40.67	40.84
3728	NYSE	STT	Fri, Dec 4, 2009	42.06	42.33	41.15	41.68
3727	NYSE	STT	Thu, Dec 3, 2009	43.47	43.50	41.03	41.15
3726	NYSE	STT	Wed, Dec 2, 2009	42.70	43.25	42.13	43.04
3725	NYSE	STT	Tue, Dec 1, 2009	41.75	42.75	41.66	42.72
3724	NYSE	STT	Mon, Nov 30, 2009	40.36	41.43	40.22	41.30
3723	NYSE	STT	Fri, Nov 27, 2009	40.12	40.94	39.70	40.20
3722	NYSE	STT	Wed, Nov 25, 2009	41.48	41.82	41.24	41.30
3721	NYSE	STT	Tue, Nov 24, 2009	41.39	41.74	40.79	41.56
3720	NYSE	STT	Mon, Nov 23, 2009	41.48	42.15	41.05	41.74
3719	NYSE	STT	Fri, Nov 20, 2009	41.44	41.96	40.45	40.80
3718	NYSE	STT	Thu, Nov 19, 2009	42.41	43.00	41.26	41.69
3717	NYSE	STT	Wed, Nov 18, 2009	42.35	42.84	42.33	42.73
3716	NYSE	STT	Tue, Nov 17, 2009	41.03	42.50	41.03	41.86
3715	NYSE	STT	Mon, Nov 16, 2009	40.89	41.68	40.45	40.69
3714	NYSE	STT	Fri, Nov 13, 2009	40.81	41.11	40.25	40.45
3713	NYSE	STT	Thu, Nov 12, 2009	42.13	42.34	40.48	40.66
3712	NYSE	STT	Wed, Nov 11, 2009	43.40	43.63	42.00	42.23
3711	NYSE	STT	Tue, Nov 10, 2009	43.54	43.75	42.61	42.90
3710	NYSE	STT	Mon, Nov 9, 2009	42.02	43.76	41.90	43.73
3709	NYSE	STT	Fri, Nov 6, 2009	42.00	43.09	41.31	41.45
3708	NYSE	STT	Thu, Nov 5, 2009	40.82	42.87	40.18	42.81
3707	NYSE	STT	Wed, Nov 4, 2009	42.44	42.97	40.46	40.64
3706	NYSE	STT	Tue, Nov 3, 2009	41.74	42.86	41.48	42.21
3705	NYSE	STT	Mon, Nov 2, 2009	42.21	42.92	41.46	42.45
3704	NYSE	STT	Fri, Oct 30, 2009	44.23	44.23	41.55	41.98
3703	NYSE	STT	Thu, Oct 29, 2009	42.99	44.74	42.92	44.52
3702	NYSE	STT	Wed, Oct 28, 2009	43.14	43.68	42.43	42.58
3701	NYSE	STT	Tue, Oct 27, 2009	44.53	45.06	43.09	43.25
3700	NYSE	STT	Mon, Oct 26, 2009	45.84	46.00	44.29	44.50
3699	NYSE	STT	Fri, Oct 23, 2009	47.17	47.59	45.49	45.70
3698	NYSE	STT	Thu, Oct 22, 2009	46.14	46.79	45.40	46.68
3697	NYSE	STT	Wed, Oct 21, 2009	48.16	49.13	45.57	45.88
3696	NYSE	STT	Tue, Oct 20, 2009	50.70	51.15	47.23	47.84
3695	NYSE	STT	Mon, Oct 19, 2009	53.20	53.79	52.07	52.25
3694	NYSE	STT	Fri, Oct 16, 2009	54.05	54.13	52.83	52.92
3693	NYSE	STT	Thu, Oct 15, 2009	53.40	55.22	53.40	54.75
3692	NYSE	STT	Wed, Oct 14, 2009	54.49	54.75	52.40	53.69
3691	NYSE	STT	Tue, Oct 13, 2009	54.83	54.88	53.27	53.50
3690	NYSE	STT	Mon, Oct 12, 2009	55.73	55.87	54.60	55.12
3689	NYSE	STT	Fri, Oct 9, 2009	53.63	55.19	53.56	55.17
3688	NYSE	STT	Thu, Oct 8, 2009	53.75	54.50	53.40	53.80
3687	NYSE	STT	Wed, Oct 7, 2009	52.43	53.40	52.43	53.23
3686	NYSE	STT	Tue, Oct 6, 2009	52.66	53.48	52.01	52.81
3685	NYSE	STT	Mon, Oct 5, 2009	51.49	52.42	51.05	52.37
3684	NYSE	STT	Fri, Oct 2, 2009	49.63	51.73	49.40	50.91
3683	NYSE	STT	Thu, Oct 1, 2009	52.31	52.66	50.37	50.48
3682	NYSE	STT	Wed, Sep 30, 2009	53.04	53.24	51.99	52.60
3681	NYSE	STT	Tue, Sep 29, 2009	52.89	53.26	52.20	52.66
3680	NYSE	STT	Mon, Sep 28, 2009	51.68	52.87	51.49	52.83
3679	NYSE	STT	Fri, Sep 25, 2009	50.95	51.99	50.39	51.42
3678	NYSE	STT	Thu, Sep 24, 2009	51.08	51.72	50.07	51.28
3677	NYSE	STT	Wed, Sep 23, 2009	53.37	53.37	50.63	50.65
3676	NYSE	STT	Tue, Sep 22, 2009	53.03	53.35	52.48	53.27
3675	NYSE	STT	Mon, Sep 21, 2009	53.59	54.07	52.20	52.26
3674	NYSE	STT	Fri, Sep 18, 2009	53.97	54.77	53.94	54.39
3673	NYSE	STT	Thu, Sep 17, 2009	54.33	55.20	53.56	53.79
3672	NYSE	STT	Wed, Sep 16, 2009	53.20	54.78	53.20	54.70
3671	NYSE	STT	Tue, Sep 15, 2009	53.34	54.00	52.66	53.18
3670	NYSE	STT	Mon, Sep 14, 2009	52.25	53.56	52.05	53.30
3669	NYSE	STT	Fri, Sep 11, 2009	53.96	54.09	52.72	52.73
3668	NYSE	STT	Thu, Sep 10, 2009	53.07	54.03	52.12	53.94
3667	NYSE	STT	Wed, Sep 9, 2009	52.42	53.29	51.75	53.19
3666	NYSE	STT	Tue, Sep 8, 2009	52.35	52.73	51.17	52.31
3665	NYSE	STT	Fri, Sep 4, 2009	51.12	51.79	50.81	51.72
3664	NYSE	STT	Thu, Sep 3, 2009	50.46	50.88	49.76	50.81
3663	NYSE	STT	Wed, Sep 2, 2009	50.23	51.05	49.82	50.01
3662	NYSE	STT	Tue, Sep 1, 2009	52.34	53.56	50.05	50.14
3661	NYSE	STT	Mon, Aug 31, 2009	51.84	53.18	51.70	52.48
3660	NYSE	STT	Fri, Aug 28, 2009	53.71	53.89	52.63	52.98
3659	NYSE	STT	Thu, Aug 27, 2009	53.40	53.60	52.39	53.43
3658	NYSE	STT	Wed, Aug 26, 2009	54.00	54.40	53.03	53.47
3657	NYSE	STT	Tue, Aug 25, 2009	53.92	54.73	53.46	54.23
3656	NYSE	STT	Mon, Aug 24, 2009	53.86	54.64	53.08	53.30
3655	NYSE	STT	Fri, Aug 21, 2009	54.39	54.74	53.07	53.52
3654	NYSE	STT	Thu, Aug 20, 2009	51.37	54.23	51.37	54.06
3653	NYSE	STT	Wed, Aug 19, 2009	50.32	51.79	49.91	51.27
3652	NYSE	STT	Tue, Aug 18, 2009	49.45	51.55	49.18	51.28
3651	NYSE	STT	Mon, Aug 17, 2009	49.67	50.18	49.05	49.24
3650	NYSE	STT	Fri, Aug 14, 2009	51.94	52.15	50.67	51.00
3649	NYSE	STT	Thu, Aug 13, 2009	52.52	52.79	51.11	52.11
3648	NYSE	STT	Wed, Aug 12, 2009	50.66	52.69	50.66	51.97
3647	NYSE	STT	Tue, Aug 11, 2009	52.00	52.40	50.55	50.67
3646	NYSE	STT	Mon, Aug 10, 2009	53.52	54.11	51.26	52.57
3645	NYSE	STT	Fri, Aug 7, 2009	53.08	54.43	52.93	53.86
3644	NYSE	STT	Thu, Aug 6, 2009	55.27	55.46	52.49	52.88
3643	NYSE	STT	Wed, Aug 5, 2009	54.20	54.81	53.47	54.45
3642	NYSE	STT	Tue, Aug 4, 2009	52.28	54.17	51.94	54.07
3641	NYSE	STT	Mon, Aug 3, 2009	51.02	52.38	50.76	52.36
3640	NYSE	STT	Fri, Jul 31, 2009	49.06	50.58	48.60	50.30
3639	NYSE	STT	Thu, Jul 30, 2009	48.89	50.09	48.63	49.14
3638	NYSE	STT	Wed, Jul 29, 2009	47.54	48.52	47.16	48.35
3637	NYSE	STT	Tue, Jul 28, 2009	47.92	48.49	46.92	47.67
3636	NYSE	STT	Mon, Jul 27, 2009	48.76	49.95	48.18	48.35
3635	NYSE	STT	Fri, Jul 24, 2009	48.97	49.16	47.55	48.83
3634	NYSE	STT	Thu, Jul 23, 2009	47.63	48.86	46.67	48.68
3633	NYSE	STT	Wed, Jul 22, 2009	45.61	48.09	45.61	47.35
3632	NYSE	STT	Tue, Jul 21, 2009	47.86	48.77	45.85	46.93
3631	NYSE	STT	Mon, Jul 20, 2009	48.37	49.27	47.64	48.81
3630	NYSE	STT	Fri, Jul 17, 2009	47.74	48.35	47.13	48.11
3629	NYSE	STT	Thu, Jul 16, 2009	47.13	48.14	46.85	47.77
3628	NYSE	STT	Wed, Jul 15, 2009	47.01	48.18	46.70	47.53
3627	NYSE	STT	Tue, Jul 14, 2009	45.97	46.56	45.65	46.15
3626	NYSE	STT	Mon, Jul 13, 2009	44.08	46.63	44.00	46.53
3625	NYSE	STT	Fri, Jul 10, 2009	44.72	44.98	43.12	43.66
3624	NYSE	STT	Thu, Jul 9, 2009	44.90	46.08	44.39	45.16
3623	NYSE	STT	Wed, Jul 8, 2009	45.21	45.49	42.81	44.37
3622	NYSE	STT	Tue, Jul 7, 2009	46.42	46.53	44.75	44.83
3621	NYSE	STT	Mon, Jul 6, 2009	45.88	46.64	45.44	46.59
3620	NYSE	STT	Thu, Jul 2, 2009	46.83	47.59	46.23	46.23
3619	NYSE	STT	Wed, Jul 1, 2009	47.49	47.77	46.79	47.35
3618	NYSE	STT	Tue, Jun 30, 2009	48.94	48.94	46.61	47.20
3617	NYSE	STT	Mon, Jun 29, 2009	47.19	48.83	47.09	48.50
3616	NYSE	STT	Fri, Jun 26, 2009	47.24	48.68	47.01	48.33
3615	NYSE	STT	Thu, Jun 25, 2009	46.20	47.62	45.85	47.48
3614	NYSE	STT	Wed, Jun 24, 2009	45.27	47.15	44.84	46.54
3613	NYSE	STT	Tue, Jun 23, 2009	44.79	45.83	44.38	44.84
3612	NYSE	STT	Mon, Jun 22, 2009	47.40	47.46	44.34	44.40
3611	NYSE	STT	Fri, Jun 19, 2009	46.93	48.17	46.37	47.96
3610	NYSE	STT	Thu, Jun 18, 2009	45.31	46.75	44.78	46.58
3609	NYSE	STT	Wed, Jun 17, 2009	44.99	46.45	43.98	45.25
3608	NYSE	STT	Tue, Jun 16, 2009	46.69	46.93	44.70	45.01
3607	NYSE	STT	Mon, Jun 15, 2009	47.25	47.50	46.08	46.27
3606	NYSE	STT	Fri, Jun 12, 2009	47.18	47.89	46.92	47.56
3605	NYSE	STT	Thu, Jun 11, 2009	46.84	48.47	46.69	47.57
3604	NYSE	STT	Wed, Jun 10, 2009	48.37	48.37	46.21	46.88
3603	NYSE	STT	Tue, Jun 9, 2009	48.06	48.66	47.16	48.26
3602	NYSE	STT	Mon, Jun 8, 2009	46.70	48.16	46.41	47.41
3601	NYSE	STT	Fri, Jun 5, 2009	49.01	49.20	46.56	47.27
3600	NYSE	STT	Thu, Jun 4, 2009	46.04	49.00	46.00	48.95
3599	NYSE	STT	Wed, Jun 3, 2009	46.66	46.86	45.19	45.93
3598	NYSE	STT	Tue, Jun 2, 2009	46.00	47.43	45.94	47.00
3597	NYSE	STT	Mon, Jun 1, 2009	46.94	47.75	46.13	46.57
3596	NYSE	STT	Fri, May 29, 2009	45.10	46.55	44.08	46.45
3595	NYSE	STT	Thu, May 28, 2009	43.71	44.99	43.69	44.69
3594	NYSE	STT	Wed, May 27, 2009	44.30	45.00	43.01	43.23
3593	NYSE	STT	Tue, May 26, 2009	42.38	44.37	42.09	44.35
3592	NYSE	STT	Fri, May 22, 2009	42.80	43.46	42.15	42.87
3591	NYSE	STT	Thu, May 21, 2009	41.27	43.56	41.08	43.30
3590	NYSE	STT	Wed, May 20, 2009	44.06	44.48	40.97	41.38
3589	NYSE	STT	Tue, May 19, 2009	42.39	44.38	41.61	43.21
3588	NYSE	STT	Mon, May 18, 2009	38.14	41.86	38.13	41.79
3587	NYSE	STT	Fri, May 15, 2009	39.15	39.39	37.98	38.51
3586	NYSE	STT	Thu, May 14, 2009	36.80	39.88	36.50	39.23
3585	NYSE	STT	Wed, May 13, 2009	38.84	39.38	36.35	36.83
3584	NYSE	STT	Tue, May 12, 2009	39.43	39.78	36.70	38.40
3583	NYSE	STT	Mon, May 11, 2009	42.31	42.71	38.75	38.88
3582	NYSE	STT	Fri, May 8, 2009	40.41	44.00	38.92	43.75
3581	NYSE	STT	Thu, May 7, 2009	42.32	42.45	36.60	37.83
3580	NYSE	STT	Wed, May 6, 2009	36.29	40.13	35.63	39.13
3579	NYSE	STT	Tue, May 5, 2009	36.37	36.82	34.87	35.21
3578	NYSE	STT	Mon, May 4, 2009	34.97	37.62	34.60	37.35
3577	NYSE	STT	Fri, May 1, 2009	33.87	34.81	33.58	34.33
3576	NYSE	STT	Thu, Apr 30, 2009	34.77	34.77	33.50	34.13
3575	NYSE	STT	Wed, Apr 29, 2009	34.01	35.08	33.75	34.30
3574	NYSE	STT	Tue, Apr 28, 2009	33.93	34.49	33.16	33.50
3573	NYSE	STT	Mon, Apr 27, 2009	36.00	37.00	34.64	35.09
3572	NYSE	STT	Fri, Apr 24, 2009	37.00	37.94	35.26	37.18
3571	NYSE	STT	Thu, Apr 23, 2009	34.50	37.15	33.78	36.80
3570	NYSE	STT	Wed, Apr 22, 2009	34.62	36.90	33.77	33.99
3569	NYSE	STT	Tue, Apr 21, 2009	28.29	36.20	28.01	36.15
3568	NYSE	STT	Mon, Apr 20, 2009	33.01	33.30	30.47	30.65
3567	NYSE	STT	Fri, Apr 17, 2009	34.71	35.50	32.95	34.11
3566	NYSE	STT	Thu, Apr 16, 2009	35.95	35.98	31.89	34.29
3565	NYSE	STT	Wed, Apr 15, 2009	33.91	35.85	33.00	35.69
3564	NYSE	STT	Tue, Apr 14, 2009	38.00	38.19	34.33	34.53
3563	NYSE	STT	Mon, Apr 13, 2009	35.23	39.38	34.57	39.03
3562	NYSE	STT	Thu, Apr 9, 2009	33.05	36.85	32.00	36.32
3561	NYSE	STT	Wed, Apr 8, 2009	31.20	31.90	30.20	31.09
3560	NYSE	STT	Tue, Apr 7, 2009	31.95	33.50	31.56	32.28
3559	NYSE	STT	Mon, Apr 6, 2009	32.39	33.78	31.26	33.17
3558	NYSE	STT	Fri, Apr 3, 2009	31.87	33.21	31.20	33.18
3557	NYSE	STT	Thu, Apr 2, 2009	32.75	32.80	30.11	31.66
3556	NYSE	STT	Wed, Apr 1, 2009	30.20	31.97	29.42	30.53
3555	NYSE	STT	Tue, Mar 31, 2009	29.18	31.71	28.90	30.78
3554	NYSE	STT	Mon, Mar 30, 2009	29.29	30.05	27.91	27.98
3553	NYSE	STT	Fri, Mar 27, 2009	29.94	31.65	29.51	30.61
3552	NYSE	STT	Thu, Mar 26, 2009	30.41	30.65	28.94	30.12
3551	NYSE	STT	Wed, Mar 25, 2009	30.00	31.53	27.59	29.83
3550	NYSE	STT	Tue, Mar 24, 2009	29.26	32.08	28.75	29.16
3549	NYSE	STT	Mon, Mar 23, 2009	26.49	30.21	26.07	29.97
3548	NYSE	STT	Fri, Mar 20, 2009	27.16	27.43	24.66	24.69
3547	NYSE	STT	Thu, Mar 19, 2009	29.40	29.55	26.77	27.05
3546	NYSE	STT	Wed, Mar 18, 2009	25.17	29.19	24.82	29.05
3545	NYSE	STT	Tue, Mar 17, 2009	22.75	25.68	22.54	25.59
3544	NYSE	STT	Mon, Mar 16, 2009	23.20	25.42	23.09	23.12
3543	NYSE	STT	Fri, Mar 13, 2009	24.09	24.09	21.64	22.66
3542	NYSE	STT	Thu, Mar 12, 2009	21.92	23.93	20.70	23.85
3541	NYSE	STT	Wed, Mar 11, 2009	20.91	22.70	20.11	21.96
3540	NYSE	STT	Tue, Mar 10, 2009	19.14	20.84	18.43	20.81
3539	NYSE	STT	Mon, Mar 9, 2009	17.50	18.93	16.96	17.61
3538	NYSE	STT	Fri, Mar 6, 2009	19.43	20.43	17.34	17.98
3537	NYSE	STT	Thu, Mar 5, 2009	21.31	21.45	18.41	19.31
3536	NYSE	STT	Wed, Mar 4, 2009	22.49	23.29	21.03	22.29
3535	NYSE	STT	Tue, Mar 3, 2009	22.93	22.98	20.64	21.81
3534	NYSE	STT	Mon, Mar 2, 2009	22.74	24.41	21.55	21.85
3533	NYSE	STT	Fri, Feb 27, 2009	25.28	27.00	24.00	25.27
3532	NYSE	STT	Thu, Feb 26, 2009	27.25	29.60	26.52	27.17
3531	NYSE	STT	Wed, Feb 25, 2009	26.34	27.16	24.86	25.77
3530	NYSE	STT	Tue, Feb 24, 2009	22.45	27.17	21.54	26.49
3529	NYSE	STT	Mon, Feb 23, 2009	24.08	24.32	22.13	22.30
3528	NYSE	STT	Fri, Feb 20, 2009	21.64	23.06	20.80	22.72
3527	NYSE	STT	Thu, Feb 19, 2009	24.01	24.76	22.38	22.46
3526	NYSE	STT	Wed, Feb 18, 2009	24.00	24.12	22.16	23.68
3525	NYSE	STT	Tue, Feb 17, 2009	25.54	25.69	23.19	23.21
3524	NYSE	STT	Fri, Feb 13, 2009	27.30	27.85	26.61	27.00
3523	NYSE	STT	Thu, Feb 12, 2009	27.33	27.89	25.71	27.60
3522	NYSE	STT	Wed, Feb 11, 2009	27.07	29.05	27.07	28.48
3521	NYSE	STT	Tue, Feb 10, 2009	29.86	30.53	26.27	26.61
3520	NYSE	STT	Mon, Feb 9, 2009	30.92	31.29	29.39	30.53
3519	NYSE	STT	Fri, Feb 6, 2009	28.40	32.48	27.53	30.49
3518	NYSE	STT	Thu, Feb 5, 2009	23.82	27.95	23.25	27.54
3517	NYSE	STT	Wed, Feb 4, 2009	24.66	25.25	23.03	24.13
3516	NYSE	STT	Tue, Feb 3, 2009	23.87	24.51	22.61	24.18
3515	NYSE	STT	Mon, Feb 2, 2009	22.89	23.94	22.34	23.51
3514	NYSE	STT	Fri, Jan 30, 2009	24.27	24.93	22.82	23.27
3513	NYSE	STT	Thu, Jan 29, 2009	24.51	25.80	23.70	24.07
3512	NYSE	STT	Wed, Jan 28, 2009	22.79	26.20	22.65	25.77
3511	NYSE	STT	Tue, Jan 27, 2009	20.94	21.50	18.73	19.62
3510	NYSE	STT	Mon, Jan 26, 2009	19.72	21.49	19.08	20.48
3509	NYSE	STT	Fri, Jan 23, 2009	19.96	20.17	17.60	19.40
3508	NYSE	STT	Thu, Jan 22, 2009	17.06	21.95	16.84	20.97
3507	NYSE	STT	Wed, Jan 21, 2009	15.87	18.00	15.25	17.07
3506	NYSE	STT	Tue, Jan 20, 2009	19.89	20.19	14.43	14.89
3505	NYSE	STT	Fri, Jan 16, 2009	39.02	39.17	34.88	36.35
3504	NYSE	STT	Thu, Jan 15, 2009	37.01	39.35	35.45	38.00
3503	NYSE	STT	Wed, Jan 14, 2009	37.29	37.85	36.63	37.09
3502	NYSE	STT	Tue, Jan 13, 2009	38.50	39.50	37.33	38.86
3501	NYSE	STT	Mon, Jan 12, 2009	41.50	41.54	38.38	39.00
3500	NYSE	STT	Fri, Jan 9, 2009	43.22	44.00	41.12	41.56
3499	NYSE	STT	Thu, Jan 8, 2009	41.83	43.46	41.45	43.22
3498	NYSE	STT	Wed, Jan 7, 2009	42.99	46.09	41.40	42.22
3497	NYSE	STT	Tue, Jan 6, 2009	42.72	44.75	41.65	44.27
3496	NYSE	STT	Mon, Jan 5, 2009	40.99	42.76	40.51	41.53
3495	NYSE	STT	Fri, Jan 2, 2009	39.52	41.44	38.24	41.10
3494	NYSE	STT	Wed, Dec 31, 2008	37.75	39.72	36.95	39.33
3493	NYSE	STT	Tue, Dec 30, 2008	35.79	37.65	35.78	37.56
3492	NYSE	STT	Mon, Dec 29, 2008	35.85	36.24	34.12	35.78
3491	NYSE	STT	Fri, Dec 26, 2008	37.28	37.43	35.68	35.84
3490	NYSE	STT	Wed, Dec 24, 2008	37.59	37.59	36.00	37.03
3489	NYSE	STT	Tue, Dec 23, 2008	38.95	38.98	36.52	36.62
3488	NYSE	STT	Mon, Dec 22, 2008	40.23	40.51	37.14	37.48
3487	NYSE	STT	Fri, Dec 19, 2008	37.94	40.99	37.94	40.35
3486	NYSE	STT	Thu, Dec 18, 2008	41.20	41.65	38.86	39.06
3485	NYSE	STT	Wed, Dec 17, 2008	38.85	41.54	38.02	40.31
3484	NYSE	STT	Tue, Dec 16, 2008	35.97	39.26	35.11	38.92
3483	NYSE	STT	Mon, Dec 15, 2008	37.67	37.67	34.38	35.24
3482	NYSE	STT	Fri, Dec 12, 2008	37.50	38.62	33.68	37.24
3481	NYSE	STT	Thu, Dec 11, 2008	41.03	42.97	38.28	38.77
3480	NYSE	STT	Wed, Dec 10, 2008	42.35	43.59	40.70	41.76
3479	NYSE	STT	Tue, Dec 9, 2008	43.20	45.65	41.36	41.80
3478	NYSE	STT	Mon, Dec 8, 2008	41.49	44.42	41.04	43.87
3477	NYSE	STT	Fri, Dec 5, 2008	36.22	40.39	35.25	40.28
3476	NYSE	STT	Thu, Dec 4, 2008	36.55	40.39	35.88	37.32
3475	NYSE	STT	Wed, Dec 3, 2008	36.62	36.93	34.80	36.60
3474	NYSE	STT	Tue, Dec 2, 2008	35.88	37.26	34.11	36.93
3473	NYSE	STT	Mon, Dec 1, 2008	40.38	41.00	35.18	35.43
3472	NYSE	STT	Fri, Nov 28, 2008	40.65	42.50	39.90	42.11
3471	NYSE	STT	Wed, Nov 26, 2008	35.70	40.80	35.25	40.65
3470	NYSE	STT	Tue, Nov 25, 2008	38.29	38.74	35.67	37.75
3469	NYSE	STT	Mon, Nov 24, 2008	33.68	36.90	32.03	36.09
3468	NYSE	STT	Fri, Nov 21, 2008	29.81	32.08	28.24	31.78
3467	NYSE	STT	Thu, Nov 20, 2008	29.59	32.99	28.06	28.69
3466	NYSE	STT	Wed, Nov 19, 2008	35.39	36.06	29.89	30.33
3465	NYSE	STT	Tue, Nov 18, 2008	36.56	37.25	34.27	35.76
3464	NYSE	STT	Mon, Nov 17, 2008	38.36	39.07	36.68	36.92
3463	NYSE	STT	Fri, Nov 14, 2008	41.09	42.29	38.37	38.89
3462	NYSE	STT	Thu, Nov 13, 2008	40.14	42.70	35.57	42.23
3461	NYSE	STT	Wed, Nov 12, 2008	40.51	42.83	39.10	39.43
3460	NYSE	STT	Tue, Nov 11, 2008	40.88	44.93	40.63	42.17
3459	NYSE	STT	Mon, Nov 10, 2008	43.21	44.65	39.89	41.23
3458	NYSE	STT	Fri, Nov 7, 2008	40.52	43.28	40.40	42.97
3457	NYSE	STT	Thu, Nov 6, 2008	42.55	44.63	39.81	40.26
3456	NYSE	STT	Wed, Nov 5, 2008	45.46	47.75	42.58	42.76
3455	NYSE	STT	Tue, Nov 4, 2008	43.67	46.79	43.67	46.26
3454	NYSE	STT	Mon, Nov 3, 2008	43.67	44.45	42.54	43.75
3453	NYSE	STT	Fri, Oct 31, 2008	42.54	44.41	41.61	43.35
3452	NYSE	STT	Thu, Oct 30, 2008	43.57	44.00	40.82	42.44
3451	NYSE	STT	Wed, Oct 29, 2008	41.49	44.02	40.28	40.97
3450	NYSE	STT	Tue, Oct 28, 2008	37.69	42.44	35.00	41.81
3449	NYSE	STT	Mon, Oct 27, 2008	35.90	38.61	35.69	35.69
3448	NYSE	STT	Fri, Oct 24, 2008	32.94	38.45	32.90	37.61
3447	NYSE	STT	Thu, Oct 23, 2008	37.52	37.87	34.06	37.25
3446	NYSE	STT	Wed, Oct 22, 2008	38.16	39.94	34.40	36.06
3445	NYSE	STT	Tue, Oct 21, 2008	39.46	42.60	38.75	39.60
3444	NYSE	STT	Mon, Oct 20, 2008	41.27	41.87	38.36	40.00
3443	NYSE	STT	Fri, Oct 17, 2008	43.81	44.50	40.03	40.76
3442	NYSE	STT	Thu, Oct 16, 2008	47.74	48.00	38.89	45.09
3441	NYSE	STT	Wed, Oct 15, 2008	52.79	53.00	46.53	46.83
3440	NYSE	STT	Tue, Oct 14, 2008	54.30	58.05	52.61	56.69
3439	NYSE	STT	Mon, Oct 13, 2008	46.49	49.90	42.01	48.35
3438	NYSE	STT	Fri, Oct 10, 2008	39.00	48.25	38.26	43.20
3437	NYSE	STT	Thu, Oct 9, 2008	45.55	47.74	41.00	41.00
3436	NYSE	STT	Wed, Oct 8, 2008	38.00	45.33	37.14	43.60
3435	NYSE	STT	Tue, Oct 7, 2008	45.05	52.75	39.95	39.95
3434	NYSE	STT	Mon, Oct 6, 2008	44.50	48.37	36.69	42.00
3433	NYSE	STT	Fri, Oct 3, 2008	53.70	57.00	41.41	46.96
3432	NYSE	STT	Thu, Oct 2, 2008	56.93	56.93	51.80	51.84
3431	NYSE	STT	Wed, Oct 1, 2008	56.02	56.74	52.78	55.56
3430	NYSE	STT	Tue, Sep 30, 2008	47.95	58.85	47.54	56.88
3429	NYSE	STT	Mon, Sep 29, 2008	56.77	57.51	41.25	44.00
3428	NYSE	STT	Fri, Sep 26, 2008	56.50	60.50	53.98	60.50
3427	NYSE	STT	Thu, Sep 25, 2008	53.23	60.00	52.23	60.00
3426	NYSE	STT	Wed, Sep 24, 2008	55.89	55.89	49.82	53.10
3425	NYSE	STT	Tue, Sep 23, 2008	57.09	57.50	52.35	54.03
3424	NYSE	STT	Mon, Sep 22, 2008	60.99	66.48	56.99	57.99
3423	NYSE	STT	Fri, Sep 19, 2008	68.88	69.01	55.86	60.45
3422	NYSE	STT	Thu, Sep 18, 2008	66.08	68.70	29.09	59.00
3421	NYSE	STT	Wed, Sep 17, 2008	70.05	70.49	63.12	64.75
3420	NYSE	STT	Tue, Sep 16, 2008	66.00	71.82	65.75	71.75
3419	NYSE	STT	Mon, Sep 15, 2008	68.26	72.34	68.26	69.53
3418	NYSE	STT	Fri, Sep 12, 2008	71.49	72.64	70.16	71.70
3417	NYSE	STT	Thu, Sep 11, 2008	68.88	72.60	66.83	72.50
3416	NYSE	STT	Wed, Sep 10, 2008	69.80	71.32	67.69	69.60
3415	NYSE	STT	Tue, Sep 9, 2008	72.51	73.69	69.43	69.46
3414	NYSE	STT	Mon, Sep 8, 2008	70.84	73.75	70.15	73.02
3413	NYSE	STT	Fri, Sep 5, 2008	65.86	68.15	64.69	67.87
3412	NYSE	STT	Thu, Sep 4, 2008	68.10	68.59	66.31	66.61
3411	NYSE	STT	Wed, Sep 3, 2008	68.24	70.00	67.81	69.17
3410	NYSE	STT	Tue, Sep 2, 2008	68.72	70.21	67.26	68.51
3409	NYSE	STT	Fri, Aug 29, 2008	67.60	68.68	67.25	67.67
3408	NYSE	STT	Thu, Aug 28, 2008	67.15	68.57	66.40	68.48
3407	NYSE	STT	Wed, Aug 27, 2008	64.54	66.89	64.54	66.42
3406	NYSE	STT	Tue, Aug 26, 2008	64.96	66.12	64.40	65.80
3405	NYSE	STT	Mon, Aug 25, 2008	66.23	66.75	64.77	64.89
3404	NYSE	STT	Fri, Aug 22, 2008	66.10	67.00	65.06	66.95
3403	NYSE	STT	Thu, Aug 21, 2008	63.80	66.23	63.80	65.43
3402	NYSE	STT	Wed, Aug 20, 2008	64.79	66.41	63.84	66.26
3401	NYSE	STT	Tue, Aug 19, 2008	66.93	67.72	64.53	64.92
3400	NYSE	STT	Mon, Aug 18, 2008	69.50	69.50	67.06	67.41
3399	NYSE	STT	Fri, Aug 15, 2008	68.84	70.64	68.15	69.25
3398	NYSE	STT	Thu, Aug 14, 2008	65.84	69.19	65.73	68.46
3397	NYSE	STT	Wed, Aug 13, 2008	67.98	68.85	65.92	66.71
3396	NYSE	STT	Tue, Aug 12, 2008	71.77	72.11	67.66	68.36
3395	NYSE	STT	Mon, Aug 11, 2008	71.57	74.04	70.35	73.04
3394	NYSE	STT	Fri, Aug 8, 2008	70.57	72.29	68.18	71.64
3393	NYSE	STT	Thu, Aug 7, 2008	71.72	73.07	69.55	70.02
3392	NYSE	STT	Wed, Aug 6, 2008	73.05	73.82	71.89	72.81
3391	NYSE	STT	Tue, Aug 5, 2008	71.32	73.73	70.71	73.48
3390	NYSE	STT	Mon, Aug 4, 2008	71.16	71.28	68.54	70.19
3389	NYSE	STT	Fri, Aug 1, 2008	71.33	72.38	69.06	71.42
3388	NYSE	STT	Thu, Jul 31, 2008	70.93	72.76	70.23	71.64
3387	NYSE	STT	Wed, Jul 30, 2008	72.54	74.03	70.30	72.13
3386	NYSE	STT	Tue, Jul 29, 2008	67.83	72.53	67.62	72.47
3385	NYSE	STT	Mon, Jul 28, 2008	69.81	71.85	67.29	67.50
3384	NYSE	STT	Fri, Jul 25, 2008	69.27	71.65	68.07	70.57
3383	NYSE	STT	Thu, Jul 24, 2008	71.78	73.18	68.52	68.97
3382	NYSE	STT	Wed, Jul 23, 2008	74.00	74.85	70.22	71.84
3381	NYSE	STT	Tue, Jul 22, 2008	68.37	74.36	66.95	74.24
3380	NYSE	STT	Mon, Jul 21, 2008	69.83	70.45	67.88	68.23
3379	NYSE	STT	Fri, Jul 18, 2008	69.72	69.95	66.00	69.82
3378	NYSE	STT	Thu, Jul 17, 2008	67.64	69.75	65.80	68.85
3377	NYSE	STT	Wed, Jul 16, 2008	60.59	66.73	60.12	66.45
3376	NYSE	STT	Tue, Jul 15, 2008	58.27	62.88	55.78	59.65
3375	NYSE	STT	Mon, Jul 14, 2008	60.12	62.16	55.00	55.70
3374	NYSE	STT	Fri, Jul 11, 2008	58.96	60.93	57.87	59.56
3373	NYSE	STT	Thu, Jul 10, 2008	59.83	61.26	58.47	60.38
3372	NYSE	STT	Wed, Jul 9, 2008	62.23	62.75	59.06	59.56
3371	NYSE	STT	Tue, Jul 8, 2008	59.96	62.68	58.38	62.02
3370	NYSE	STT	Mon, Jul 7, 2008	62.27	63.61	57.97	58.78
3369	NYSE	STT	Thu, Jul 3, 2008	61.80	63.27	60.75	62.00
3368	NYSE	STT	Wed, Jul 2, 2008	63.86	64.49	61.41	61.48
3367	NYSE	STT	Tue, Jul 1, 2008	63.07	64.42	61.56	63.02
3366	NYSE	STT	Mon, Jun 30, 2008	63.81	66.78	63.25	63.99
3365	NYSE	STT	Fri, Jun 27, 2008	66.52	66.67	63.23	64.01
3364	NYSE	STT	Thu, Jun 26, 2008	66.13	67.53	65.89	66.18
3363	NYSE	STT	Wed, Jun 25, 2008	68.01	69.63	67.18	67.69
3362	NYSE	STT	Tue, Jun 24, 2008	66.25	68.98	65.73	67.88
3361	NYSE	STT	Mon, Jun 23, 2008	68.14	68.14	66.23	66.53
3360	NYSE	STT	Fri, Jun 20, 2008	65.72	69.32	65.65	67.74
3359	NYSE	STT	Thu, Jun 19, 2008	66.65	68.75	65.78	68.54
3358	NYSE	STT	Wed, Jun 18, 2008	67.42	67.71	66.15	66.58
3357	NYSE	STT	Tue, Jun 17, 2008	69.77	69.91	67.42	67.42
3356	NYSE	STT	Mon, Jun 16, 2008	69.45	70.22	68.31	68.90
3355	NYSE	STT	Fri, Jun 13, 2008	69.48	69.90	68.05	69.86
3354	NYSE	STT	Thu, Jun 12, 2008	67.91	70.00	67.74	68.55
3353	NYSE	STT	Wed, Jun 11, 2008	69.27	69.78	67.94	67.98
3352	NYSE	STT	Tue, Jun 10, 2008	66.71	69.06	66.50	68.24
3351	NYSE	STT	Mon, Jun 9, 2008	69.01	69.35	65.61	66.95
3350	NYSE	STT	Fri, Jun 6, 2008	69.82	70.77	68.00	68.02
3349	NYSE	STT	Thu, Jun 5, 2008	71.46	71.90	70.00	71.16
3348	NYSE	STT	Wed, Jun 4, 2008	69.80	71.25	69.25	70.83
3347	NYSE	STT	Tue, Jun 3, 2008	71.26	72.78	70.70	71.36
3346	NYSE	STT	Mon, Jun 2, 2008	71.79	71.90	70.00	71.06
3345	NYSE	STT	Fri, May 30, 2008	72.64	72.92	71.65	72.02
3344	NYSE	STT	Thu, May 29, 2008	71.35	73.01	71.09	72.28
3343	NYSE	STT	Wed, May 28, 2008	71.15	71.50	70.13	71.21
3342	NYSE	STT	Tue, May 27, 2008	69.95	71.76	69.95	71.06
3341	NYSE	STT	Fri, May 23, 2008	70.40	70.67	69.73	69.78
3340	NYSE	STT	Thu, May 22, 2008	69.32	71.50	69.10	70.80
3339	NYSE	STT	Wed, May 21, 2008	71.18	72.41	69.78	69.85
3338	NYSE	STT	Tue, May 20, 2008	72.25	72.98	70.96	71.33
3337	NYSE	STT	Mon, May 19, 2008	72.78	74.81	72.32	72.62
3336	NYSE	STT	Fri, May 16, 2008	74.89	74.89	72.44	72.74
3335	NYSE	STT	Thu, May 15, 2008	72.81	74.69	72.37	74.62
3334	NYSE	STT	Wed, May 14, 2008	71.62	73.43	70.84	73.09
3333	NYSE	STT	Tue, May 13, 2008	73.33	75.07	70.67	70.84
3332	NYSE	STT	Mon, May 12, 2008	72.00	74.74	70.98	74.67
3331	NYSE	STT	Fri, May 9, 2008	72.30	73.61	71.87	72.22
3330	NYSE	STT	Thu, May 8, 2008	73.74	73.74	72.24	72.73
3329	NYSE	STT	Wed, May 7, 2008	76.06	76.17	73.73	74.00
3328	NYSE	STT	Tue, May 6, 2008	72.78	76.21	72.18	75.92
3327	NYSE	STT	Mon, May 5, 2008	74.87	75.40	73.27	73.84
3326	NYSE	STT	Fri, May 2, 2008	76.15	77.94	74.67	75.49
3325	NYSE	STT	Thu, May 1, 2008	72.18	75.82	70.43	75.26
3324	NYSE	STT	Wed, Apr 30, 2008	72.35	73.91	71.72	72.14
3323	NYSE	STT	Tue, Apr 29, 2008	72.17	73.43	71.75	72.76
3322	NYSE	STT	Mon, Apr 28, 2008	72.00	73.00	71.57	72.59
3321	NYSE	STT	Fri, Apr 25, 2008	69.52	72.03	69.33	71.94
3320	NYSE	STT	Thu, Apr 24, 2008	66.01	69.80	66.01	69.33
3319	NYSE	STT	Wed, Apr 23, 2008	65.66	67.10	65.01	66.54
3318	NYSE	STT	Tue, Apr 22, 2008	66.99	67.51	65.61	65.66
3317	NYSE	STT	Mon, Apr 21, 2008	68.04	69.22	66.75	66.82
3316	NYSE	STT	Fri, Apr 18, 2008	71.65	72.81	68.48	68.54
3315	NYSE	STT	Thu, Apr 17, 2008	68.86	70.57	67.63	70.32
3314	NYSE	STT	Wed, Apr 16, 2008	69.24	69.33	66.23	69.21
3313	NYSE	STT	Tue, Apr 15, 2008	78.55	79.96	68.61	69.23
3312	NYSE	STT	Mon, Apr 14, 2008	78.60	79.84	76.82	76.86
3311	NYSE	STT	Fri, Apr 11, 2008	78.68	81.43	78.41	79.33
3310	NYSE	STT	Thu, Apr 10, 2008	79.58	81.25	78.77	79.79
3309	NYSE	STT	Wed, Apr 9, 2008	81.76	82.88	79.45	79.78
3308	NYSE	STT	Tue, Apr 8, 2008	82.41	83.10	81.23	81.88
3307	NYSE	STT	Mon, Apr 7, 2008	84.81	85.31	82.46	82.83
3306	NYSE	STT	Fri, Apr 4, 2008	83.72	85.00	81.75	83.65
3305	NYSE	STT	Thu, Apr 3, 2008	83.25	84.80	82.76	84.18
3304	NYSE	STT	Wed, Apr 2, 2008	83.45	85.02	82.39	83.45
3303	NYSE	STT	Tue, Apr 1, 2008	80.14	84.99	80.14	84.85
3302	NYSE	STT	Mon, Mar 31, 2008	78.76	80.25	77.27	79.00
3301	NYSE	STT	Fri, Mar 28, 2008	80.88	81.75	78.43	78.63
3300	NYSE	STT	Thu, Mar 27, 2008	80.74	83.04	80.01	80.44
3299	NYSE	STT	Wed, Mar 26, 2008	82.40	82.94	80.52	80.61
3298	NYSE	STT	Tue, Mar 25, 2008	81.77	84.49	80.70	84.08
3297	NYSE	STT	Mon, Mar 24, 2008	83.64	85.21	82.27	82.50
3296	NYSE	STT	Thu, Mar 20, 2008	78.57	83.65	78.47	83.46
3295	NYSE	STT	Wed, Mar 19, 2008	82.82	82.93	77.98	78.47
3294	NYSE	STT	Tue, Mar 18, 2008	76.87	81.26	76.01	81.26
3293	NYSE	STT	Mon, Mar 17, 2008	70.05	75.62	69.75	74.71
3292	NYSE	STT	Fri, Mar 14, 2008	79.96	80.00	74.44	76.12
3291	NYSE	STT	Thu, Mar 13, 2008	76.43	79.88	74.56	79.26
3290	NYSE	STT	Wed, Mar 12, 2008	77.60	80.01	77.08	77.46
3289	NYSE	STT	Tue, Mar 11, 2008	75.06	78.20	74.32	77.96
3288	NYSE	STT	Mon, Mar 10, 2008	76.17	77.07	72.67	72.73
3287	NYSE	STT	Fri, Mar 7, 2008	75.42	77.99	74.30	76.24
3286	NYSE	STT	Thu, Mar 6, 2008	77.96	78.13	75.95	76.03
3285	NYSE	STT	Wed, Mar 5, 2008	78.50	80.05	77.14	78.39
3284	NYSE	STT	Tue, Mar 4, 2008	77.12	78.65	76.10	78.10
3283	NYSE	STT	Mon, Mar 3, 2008	77.76	78.78	75.95	77.69
3282	NYSE	STT	Fri, Feb 29, 2008	80.96	80.96	77.96	78.55
3281	NYSE	STT	Thu, Feb 28, 2008	82.36	83.12	81.32	81.71
3280	NYSE	STT	Wed, Feb 27, 2008	82.14	84.25	81.92	83.12
3279	NYSE	STT	Tue, Feb 26, 2008	82.46	83.65	82.06	82.80
3278	NYSE	STT	Mon, Feb 25, 2008	80.77	83.67	80.06	83.18
3277	NYSE	STT	Fri, Feb 22, 2008	82.00	82.49	79.02	81.68
3276	NYSE	STT	Thu, Feb 21, 2008	85.14	85.25	82.24	82.29
3275	NYSE	STT	Wed, Feb 20, 2008	82.47	85.00	81.80	84.90
3274	NYSE	STT	Tue, Feb 19, 2008	84.58	85.76	82.18	83.07
3273	NYSE	STT	Fri, Feb 15, 2008	82.43	83.93	81.06	83.92
3272	NYSE	STT	Thu, Feb 14, 2008	82.91	83.95	81.90	81.96
3271	NYSE	STT	Wed, Feb 13, 2008	83.95	84.25	81.36	83.04
3270	NYSE	STT	Tue, Feb 12, 2008	83.91	85.10	81.85	83.23
3269	NYSE	STT	Mon, Feb 11, 2008	83.00	84.70	81.24	83.49
3268	NYSE	STT	Fri, Feb 8, 2008	82.24	83.69	81.09	82.54
3267	NYSE	STT	Thu, Feb 7, 2008	79.83	83.96	79.38	83.07
3266	NYSE	STT	Wed, Feb 6, 2008	79.84	82.17	79.06	79.93
3265	NYSE	STT	Tue, Feb 5, 2008	81.64	82.66	80.48	80.75
3264	NYSE	STT	Mon, Feb 4, 2008	83.50	83.91	82.05	82.71
3263	NYSE	STT	Fri, Feb 1, 2008	81.66	84.50	81.66	83.97
3262	NYSE	STT	Thu, Jan 31, 2008	78.19	82.88	77.62	82.12
3261	NYSE	STT	Wed, Jan 30, 2008	79.54	83.09	77.77	80.12
3260	NYSE	STT	Tue, Jan 29, 2008	80.00	80.55	78.25	79.95
3259	NYSE	STT	Mon, Jan 28, 2008	78.52	79.63	77.00	79.63
3258	NYSE	STT	Fri, Jan 25, 2008	82.58	82.58	77.88	78.52
3257	NYSE	STT	Thu, Jan 24, 2008	80.06	82.43	78.65	81.64
3256	NYSE	STT	Wed, Jan 23, 2008	74.55	80.72	71.77	79.45
3255	NYSE	STT	Tue, Jan 22, 2008	70.01	77.53	70.01	74.89
3254	NYSE	STT	Fri, Jan 18, 2008	75.67	76.87	72.32	74.08
3253	NYSE	STT	Thu, Jan 17, 2008	81.84	83.02	74.63	75.00
3252	NYSE	STT	Wed, Jan 16, 2008	79.30	83.41	78.00	81.44
3251	NYSE	STT	Tue, Jan 15, 2008	81.04	82.19	78.11	79.82
3250	NYSE	STT	Mon, Jan 14, 2008	83.42	85.40	81.30	84.86
3249	NYSE	STT	Fri, Jan 11, 2008	82.43	85.00	81.57	82.80
3248	NYSE	STT	Thu, Jan 10, 2008	83.14	84.65	80.24	83.35
3247	NYSE	STT	Wed, Jan 9, 2008	81.28	83.94	79.35	83.93
3246	NYSE	STT	Tue, Jan 8, 2008	82.52	84.57	81.25	81.37
3245	NYSE	STT	Mon, Jan 7, 2008	82.48	83.83	80.72	82.39
3244	NYSE	STT	Fri, Jan 4, 2008	83.53	86.55	81.63	81.82
3243	NYSE	STT	Thu, Jan 3, 2008	82.64	86.46	82.41	85.37
3242	NYSE	STT	Wed, Jan 2, 2008	80.79	81.09	78.21	78.88
3241	NYSE	STT	Mon, Dec 31, 2007	80.30	82.00	79.78	81.20
3240	NYSE	STT	Fri, Dec 28, 2007	81.49	81.78	80.38	80.69
3239	NYSE	STT	Thu, Dec 27, 2007	81.39	82.40	80.63	80.77
3238	NYSE	STT	Wed, Dec 26, 2007	81.40	82.25	80.65	81.53
3237	NYSE	STT	Mon, Dec 24, 2007	80.21	82.50	80.04	82.23
3236	NYSE	STT	Fri, Dec 21, 2007	80.16	81.50	79.50	80.45
3235	NYSE	STT	Thu, Dec 20, 2007	78.63	80.08	76.99	79.38
3234	NYSE	STT	Wed, Dec 19, 2007	77.91	79.21	77.06	78.21
3233	NYSE	STT	Tue, Dec 18, 2007	78.82	78.82	75.39	77.40
3232	NYSE	STT	Mon, Dec 17, 2007	77.16	78.81	77.00	77.38
3231	NYSE	STT	Fri, Dec 14, 2007	78.99	79.90	77.54	77.65
3230	NYSE	STT	Thu, Dec 13, 2007	78.01	79.39	77.08	79.26
3229	NYSE	STT	Wed, Dec 12, 2007	79.58	80.33	76.75	78.55
3228	NYSE	STT	Tue, Dec 11, 2007	82.53	82.53	77.65	77.98
3227	NYSE	STT	Mon, Dec 10, 2007	79.74	82.50	79.74	82.24
3226	NYSE	STT	Fri, Dec 7, 2007	80.15	81.06	79.21	79.68
3225	NYSE	STT	Thu, Dec 6, 2007	77.89	80.03	77.35	79.84
3224	NYSE	STT	Wed, Dec 5, 2007	77.50	78.07	75.35	77.92
3223	NYSE	STT	Tue, Dec 4, 2007	77.43	78.09	76.80	76.88
3222	NYSE	STT	Mon, Dec 3, 2007	80.11	80.86	77.45	78.02
3221	NYSE	STT	Fri, Nov 30, 2007	79.67	82.00	79.13	79.89
3220	NYSE	STT	Thu, Nov 29, 2007	78.49	78.93	76.71	78.57
3219	NYSE	STT	Wed, Nov 28, 2007	75.35	79.62	74.99	78.90
3218	NYSE	STT	Tue, Nov 27, 2007	74.59	75.27	72.95	74.99
3217	NYSE	STT	Mon, Nov 26, 2007	77.76	78.34	73.88	74.25
3216	NYSE	STT	Fri, Nov 23, 2007	77.06	78.21	76.63	77.76
3215	NYSE	STT	Wed, Nov 21, 2007	76.92	77.65	74.69	75.79
3214	NYSE	STT	Tue, Nov 20, 2007	76.45	78.35	74.65	77.41
3213	NYSE	STT	Mon, Nov 19, 2007	74.82	76.49	73.74	76.18
3212	NYSE	STT	Fri, Nov 16, 2007	75.59	76.94	73.06	75.45
3211	NYSE	STT	Thu, Nov 15, 2007	77.32	77.44	74.28	75.00
3210	NYSE	STT	Wed, Nov 14, 2007	78.64	78.99	77.04	77.12
3209	NYSE	STT	Tue, Nov 13, 2007	75.49	78.45	75.12	78.43
3208	NYSE	STT	Mon, Nov 12, 2007	73.80	76.49	73.46	74.71
3207	NYSE	STT	Fri, Nov 9, 2007	73.63	75.65	71.75	74.08
3206	NYSE	STT	Thu, Nov 8, 2007	76.59	77.79	74.13	76.89
3205	NYSE	STT	Wed, Nov 7, 2007	78.50	78.76	76.06	76.22
3204	NYSE	STT	Tue, Nov 6, 2007	76.60	79.38	76.04	79.33
3203	NYSE	STT	Mon, Nov 5, 2007	73.57	76.70	72.40	76.02
3202	NYSE	STT	Fri, Nov 2, 2007	74.28	75.01	71.99	74.42
3201	NYSE	STT	Thu, Nov 1, 2007	78.42	78.53	73.66	73.75
3200	NYSE	STT	Wed, Oct 31, 2007	78.64	80.00	77.53	79.77
3199	NYSE	STT	Tue, Oct 30, 2007	78.30	80.01	77.77	78.60
3198	NYSE	STT	Mon, Oct 29, 2007	79.01	79.12	77.34	78.32
3197	NYSE	STT	Fri, Oct 26, 2007	77.54	79.25	76.20	78.90
3196	NYSE	STT	Thu, Oct 25, 2007	75.89	77.65	74.98	76.00
3195	NYSE	STT	Wed, Oct 24, 2007	76.86	76.86	73.92	75.67
3194	NYSE	STT	Tue, Oct 23, 2007	75.74	77.13	75.74	77.13
3193	NYSE	STT	Mon, Oct 22, 2007	73.35	75.58	73.29	75.42
3192	NYSE	STT	Fri, Oct 19, 2007	75.37	76.93	74.00	74.13
3191	NYSE	STT	Thu, Oct 18, 2007	74.60	75.73	74.15	75.61
3190	NYSE	STT	Wed, Oct 17, 2007	75.06	76.26	72.30	75.25
3189	NYSE	STT	Tue, Oct 16, 2007	70.89	74.97	69.03	74.68
3188	NYSE	STT	Mon, Oct 15, 2007	69.69	69.76	68.35	68.93
3187	NYSE	STT	Fri, Oct 12, 2007	70.00	70.37	69.23	69.98
3186	NYSE	STT	Thu, Oct 11, 2007	70.11	71.62	69.15	70.00
3185	NYSE	STT	Wed, Oct 10, 2007	69.10	70.36	68.82	69.99
3184	NYSE	STT	Tue, Oct 9, 2007	67.74	69.19	67.57	69.10
3183	NYSE	STT	Mon, Oct 8, 2007	67.27	68.35	67.00	67.86
3182	NYSE	STT	Fri, Oct 5, 2007	67.75	68.15	66.79	67.37
3181	NYSE	STT	Thu, Oct 4, 2007	68.48	68.78	67.91	68.22
3180	NYSE	STT	Wed, Oct 3, 2007	68.06	68.96	67.90	68.11
3179	NYSE	STT	Tue, Oct 2, 2007	70.00	70.00	67.94	68.25
3178	NYSE	STT	Mon, Oct 1, 2007	67.90	70.56	67.87	70.50
3177	NYSE	STT	Fri, Sep 28, 2007	68.35	68.89	67.77	68.16
3176	NYSE	STT	Thu, Sep 27, 2007	67.99	68.91	67.73	68.35
3175	NYSE	STT	Wed, Sep 26, 2007	67.20	68.17	66.78	67.63
3174	NYSE	STT	Tue, Sep 25, 2007	66.08	67.42	66.00	66.63
3173	NYSE	STT	Mon, Sep 24, 2007	67.08	67.54	66.28	66.52
3172	NYSE	STT	Fri, Sep 21, 2007	67.01	67.32	65.93	66.92
3171	NYSE	STT	Thu, Sep 20, 2007	67.46	67.72	66.37	66.45
3170	NYSE	STT	Wed, Sep 19, 2007	67.49	68.90	66.41	67.78
3169	NYSE	STT	Tue, Sep 18, 2007	64.79	67.31	64.48	67.03
3168	NYSE	STT	Mon, Sep 17, 2007	64.50	64.63	63.75	64.25
3167	NYSE	STT	Fri, Sep 14, 2007	63.15	65.12	62.67	64.85
3166	NYSE	STT	Thu, Sep 13, 2007	62.22	63.59	62.04	63.47
3165	NYSE	STT	Wed, Sep 12, 2007	60.85	62.22	60.73	61.71
3164	NYSE	STT	Tue, Sep 11, 2007	60.99	61.97	60.80	61.15
3163	NYSE	STT	Mon, Sep 10, 2007	61.32	61.56	59.63	60.49
3162	NYSE	STT	Fri, Sep 7, 2007	61.57	62.43	60.71	60.94
3161	NYSE	STT	Thu, Sep 6, 2007	61.89	63.00	61.88	62.61
3160	NYSE	STT	Wed, Sep 5, 2007	61.80	62.30	61.14	61.97
3159	NYSE	STT	Tue, Sep 4, 2007	61.72	63.27	61.36	62.66
3158	NYSE	STT	Fri, Aug 31, 2007	60.82	61.72	60.57	61.36
3157	NYSE	STT	Thu, Aug 30, 2007	60.33	60.99	59.31	59.48
3156	NYSE	STT	Wed, Aug 29, 2007	61.30	61.46	60.10	61.00
3155	NYSE	STT	Tue, Aug 28, 2007	60.81	62.47	60.55	61.16
3154	NYSE	STT	Mon, Aug 27, 2007	64.29	64.51	63.59	63.88
3153	NYSE	STT	Fri, Aug 24, 2007	63.58	64.46	63.32	64.30
3152	NYSE	STT	Thu, Aug 23, 2007	63.83	64.58	62.80	63.68
3151	NYSE	STT	Wed, Aug 22, 2007	62.06	63.91	61.83	63.07
3150	NYSE	STT	Tue, Aug 21, 2007	62.14	62.57	60.39	60.93
3149	NYSE	STT	Mon, Aug 20, 2007	63.84	64.41	62.21	62.58
3148	NYSE	STT	Fri, Aug 17, 2007	64.80	66.00	63.22	64.00
3147	NYSE	STT	Thu, Aug 16, 2007	62.26	62.71	59.13	62.07
3146	NYSE	STT	Wed, Aug 15, 2007	64.96	64.97	62.01	62.52
3145	NYSE	STT	Tue, Aug 14, 2007	68.82	68.87	65.19	65.24
3144	NYSE	STT	Mon, Aug 13, 2007	70.00	70.00	68.17	68.48
3143	NYSE	STT	Fri, Aug 10, 2007	69.95	69.95	65.55	68.03
3142	NYSE	STT	Thu, Aug 9, 2007	70.55	71.69	67.89	70.56
3141	NYSE	STT	Wed, Aug 8, 2007	70.00	72.93	69.80	72.06
3140	NYSE	STT	Tue, Aug 7, 2007	68.37	70.89	67.98	69.86
3139	NYSE	STT	Mon, Aug 6, 2007	67.06	69.08	65.46	68.95
3138	NYSE	STT	Fri, Aug 3, 2007	69.19	69.19	66.08	66.27
3137	NYSE	STT	Thu, Aug 2, 2007	68.07	68.80	67.05	68.32
3136	NYSE	STT	Wed, Aug 1, 2007	67.81	67.81	64.86	67.20
3135	NYSE	STT	Tue, Jul 31, 2007	68.95	69.86	66.93	67.03
3134	NYSE	STT	Mon, Jul 30, 2007	66.61	68.39	65.92	68.04
3133	NYSE	STT	Fri, Jul 27, 2007	67.13	68.45	66.34	66.71
3132	NYSE	STT	Thu, Jul 26, 2007	67.41	68.38	66.39	67.49
3131	NYSE	STT	Wed, Jul 25, 2007	69.00	69.92	67.71	69.30
3130	NYSE	STT	Tue, Jul 24, 2007	71.61	71.61	68.38	68.65
3129	NYSE	STT	Mon, Jul 23, 2007	71.50	72.00	70.51	70.84
3128	NYSE	STT	Fri, Jul 20, 2007	72.26	72.26	69.13	70.00
3127	NYSE	STT	Thu, Jul 19, 2007	72.20	73.10	70.82	71.39
3126	NYSE	STT	Wed, Jul 18, 2007	72.71	73.76	70.40	71.40
3125	NYSE	STT	Tue, Jul 17, 2007	72.25	73.44	71.22	71.87
3124	NYSE	STT	Mon, Jul 16, 2007	69.81	70.66	69.72	70.39
3123	NYSE	STT	Fri, Jul 13, 2007	69.12	70.16	68.68	70.02
3122	NYSE	STT	Thu, Jul 12, 2007	68.21	69.12	67.57	68.85
3121	NYSE	STT	Wed, Jul 11, 2007	67.30	67.97	67.07	67.62
3120	NYSE	STT	Tue, Jul 10, 2007	68.75	68.80	67.63	67.63
3119	NYSE	STT	Mon, Jul 9, 2007	69.98	70.00	68.94	69.03
3118	NYSE	STT	Fri, Jul 6, 2007	69.98	70.12	69.28	69.85
3117	NYSE	STT	Thu, Jul 5, 2007	70.31	70.92	69.84	69.98
3116	NYSE	STT	Tue, Jul 3, 2007	68.75	70.39	68.74	70.35
3115	NYSE	STT	Mon, Jul 2, 2007	68.27	69.60	67.72	68.70
3114	NYSE	STT	Fri, Jun 29, 2007	69.20	69.45	67.73	68.40
3113	NYSE	STT	Thu, Jun 28, 2007	68.64	69.39	68.25	69.07
3112	NYSE	STT	Wed, Jun 27, 2007	67.25	68.78	66.95	68.73
3111	NYSE	STT	Tue, Jun 26, 2007	68.33	69.03	67.73	67.76
3110	NYSE	STT	Mon, Jun 25, 2007	69.00	69.45	68.07	68.18
3109	NYSE	STT	Fri, Jun 22, 2007	68.77	69.23	68.02	68.32
3108	NYSE	STT	Thu, Jun 21, 2007	69.24	69.67	68.21	69.42
3107	NYSE	STT	Wed, Jun 20, 2007	70.54	70.58	69.37	69.37
3106	NYSE	STT	Tue, Jun 19, 2007	69.92	70.56	69.67	70.45
3105	NYSE	STT	Mon, Jun 18, 2007	70.10	70.25	69.46	70.25
3104	NYSE	STT	Fri, Jun 15, 2007	68.99	70.00	68.89	69.84
3103	NYSE	STT	Thu, Jun 14, 2007	68.44	69.14	68.33	68.77
3102	NYSE	STT	Wed, Jun 13, 2007	67.05	68.74	65.71	68.74
3101	NYSE	STT	Tue, Jun 12, 2007	67.98	67.98	66.76	66.76
3100	NYSE	STT	Mon, Jun 11, 2007	67.52	68.37	67.21	68.16
3099	NYSE	STT	Fri, Jun 8, 2007	66.40	67.68	66.05	67.68
3098	NYSE	STT	Thu, Jun 7, 2007	67.32	67.81	66.42	66.42
3097	NYSE	STT	Wed, Jun 6, 2007	68.07	68.17	67.49	67.75
3096	NYSE	STT	Tue, Jun 5, 2007	67.67	68.71	67.60	68.31
3095	NYSE	STT	Mon, Jun 4, 2007	67.20	68.42	67.20	68.38
3094	NYSE	STT	Fri, Jun 1, 2007	68.39	68.68	67.88	68.05
3093	NYSE	STT	Thu, May 31, 2007	68.79	68.96	68.18	68.27
3092	NYSE	STT	Wed, May 30, 2007	67.45	68.49	67.33	68.44
3091	NYSE	STT	Tue, May 29, 2007	67.60	68.30	67.35	67.70
3090	NYSE	STT	Fri, May 25, 2007	67.50	67.71	66.99	67.57
3089	NYSE	STT	Thu, May 24, 2007	67.95	68.45	66.67	66.94
3088	NYSE	STT	Wed, May 23, 2007	68.90	68.98	67.93	67.98
3087	NYSE	STT	Tue, May 22, 2007	68.78	68.91	68.26	68.67
3086	NYSE	STT	Mon, May 21, 2007	68.20	68.96	67.39	68.88
3085	NYSE	STT	Fri, May 18, 2007	67.65	68.51	67.49	68.38
3084	NYSE	STT	Thu, May 17, 2007	66.89	67.42	66.51	67.30
3083	NYSE	STT	Wed, May 16, 2007	67.47	67.78	66.62	67.05
3082	NYSE	STT	Tue, May 15, 2007	67.38	68.04	66.86	66.97
3081	NYSE	STT	Mon, May 14, 2007	68.50	68.60	67.45	67.92
3080	NYSE	STT	Fri, May 11, 2007	68.22	68.61	67.93	68.43
3079	NYSE	STT	Thu, May 10, 2007	69.28	69.50	68.00	68.12
3078	NYSE	STT	Wed, May 9, 2007	69.32	69.70	69.09	69.64
3077	NYSE	STT	Tue, May 8, 2007	69.43	69.60	69.07	69.39
3076	NYSE	STT	Mon, May 7, 2007	70.00	70.14	69.51	69.83
3075	NYSE	STT	Fri, May 4, 2007	70.00	70.09	69.50	69.80
3074	NYSE	STT	Thu, May 3, 2007	69.69	69.93	69.51	69.89
3073	NYSE	STT	Wed, May 2, 2007	69.05	69.72	68.69	69.44
3072	NYSE	STT	Tue, May 1, 2007	68.81	69.25	68.10	68.55
3071	NYSE	STT	Mon, Apr 30, 2007	69.88	69.88	68.87	68.87
3070	NYSE	STT	Fri, Apr 27, 2007	69.24	69.53	68.57	69.50
3069	NYSE	STT	Thu, Apr 26, 2007	69.80	69.84	68.82	69.34
3068	NYSE	STT	Wed, Apr 25, 2007	69.40	69.74	68.84	69.72
3067	NYSE	STT	Tue, Apr 24, 2007	69.26	69.26	68.33	68.91
3066	NYSE	STT	Mon, Apr 23, 2007	70.23	70.23	68.81	69.01
3065	NYSE	STT	Fri, Apr 20, 2007	68.47	69.51	68.41	69.51
3064	NYSE	STT	Thu, Apr 19, 2007	68.48	68.63	68.02	68.33
3063	NYSE	STT	Wed, Apr 18, 2007	68.90	69.72	68.78	68.93
3062	NYSE	STT	Tue, Apr 17, 2007	69.01	69.26	68.18	68.71
3061	NYSE	STT	Mon, Apr 16, 2007	67.14	68.34	67.12	67.92
3060	NYSE	STT	Fri, Apr 13, 2007	66.97	66.97	65.24	66.59
3059	NYSE	STT	Thu, Apr 12, 2007	66.11	66.12	65.67	66.11
3058	NYSE	STT	Wed, Apr 11, 2007	66.70	66.83	66.05	66.16
3057	NYSE	STT	Tue, Apr 10, 2007	66.91	67.21	66.60	66.87
3056	NYSE	STT	Mon, Apr 9, 2007	66.93	67.26	66.79	66.99
3055	NYSE	STT	Thu, Apr 5, 2007	65.88	66.91	65.67	66.86
3054	NYSE	STT	Wed, Apr 4, 2007	66.00	66.31	65.50	65.86
3053	NYSE	STT	Tue, Apr 3, 2007	65.06	66.01	65.06	66.01
3052	NYSE	STT	Mon, Apr 2, 2007	64.27	64.99	64.21	64.66
3051	NYSE	STT	Fri, Mar 30, 2007	65.21	65.46	64.26	64.75
3050	NYSE	STT	Thu, Mar 29, 2007	65.42	65.86	64.53	65.07
3049	NYSE	STT	Wed, Mar 28, 2007	64.48	65.04	64.21	65.04
3048	NYSE	STT	Tue, Mar 27, 2007	65.27	65.42	64.80	64.98
3047	NYSE	STT	Mon, Mar 26, 2007	65.92	65.98	65.00	65.72
3046	NYSE	STT	Fri, Mar 23, 2007	66.05	67.14	65.70	66.04
3045	NYSE	STT	Thu, Mar 22, 2007	65.15	65.35	64.60	64.94
3044	NYSE	STT	Wed, Mar 21, 2007	63.38	65.52	63.12	65.30
3043	NYSE	STT	Tue, Mar 20, 2007	63.18	63.67	63.12	63.27
3042	NYSE	STT	Mon, Mar 19, 2007	63.60	64.48	63.24	63.41
3041	NYSE	STT	Fri, Mar 16, 2007	63.80	63.90	63.02	63.26
3040	NYSE	STT	Thu, Mar 15, 2007	63.11	63.81	63.02	63.60
3039	NYSE	STT	Wed, Mar 14, 2007	62.51	63.53	61.70	63.11
3038	NYSE	STT	Tue, Mar 13, 2007	64.15	64.66	62.27	62.28
3037	NYSE	STT	Mon, Mar 12, 2007	65.10	65.50	64.57	64.62
3036	NYSE	STT	Fri, Mar 9, 2007	66.10	66.30	64.91	65.32
3035	NYSE	STT	Thu, Mar 8, 2007	65.56	66.26	65.13	65.53
3034	NYSE	STT	Wed, Mar 7, 2007	65.66	65.97	65.22	65.24
3033	NYSE	STT	Tue, Mar 6, 2007	65.05	65.93	64.72	65.88
3032	NYSE	STT	Mon, Mar 5, 2007	65.97	65.97	63.44	64.39
3031	NYSE	STT	Fri, Mar 2, 2007	65.69	66.59	65.04	65.08
3030	NYSE	STT	Thu, Mar 1, 2007	64.60	66.15	63.97	65.83
3029	NYSE	STT	Wed, Feb 28, 2007	65.30	66.35	64.78	65.51
3028	NYSE	STT	Tue, Feb 27, 2007	67.71	67.80	64.86	65.20
3027	NYSE	STT	Mon, Feb 26, 2007	69.28	69.75	67.91	68.40
3026	NYSE	STT	Fri, Feb 23, 2007	70.18	70.18	68.79	69.22
3025	NYSE	STT	Thu, Feb 22, 2007	69.84	70.16	69.42	70.11
3024	NYSE	STT	Wed, Feb 21, 2007	70.26	70.26	69.48	70.10
3023	NYSE	STT	Tue, Feb 20, 2007	70.87	70.97	69.80	70.65
3022	NYSE	STT	Fri, Feb 16, 2007	70.56	70.87	69.94	70.17
3021	NYSE	STT	Thu, Feb 15, 2007	70.07	70.72	69.66	70.59
3020	NYSE	STT	Wed, Feb 14, 2007	69.10	70.19	68.80	70.08
3019	NYSE	STT	Tue, Feb 13, 2007	68.49	69.06	68.27	68.90
3018	NYSE	STT	Mon, Feb 12, 2007	68.50	68.59	68.10	68.33
3017	NYSE	STT	Fri, Feb 9, 2007	68.45	68.74	67.98	68.35
3016	NYSE	STT	Thu, Feb 8, 2007	68.46	68.59	67.82	68.23
3015	NYSE	STT	Wed, Feb 7, 2007	68.51	68.82	68.20	68.67
3014	NYSE	STT	Tue, Feb 6, 2007	67.38	68.65	67.38	68.17
3013	NYSE	STT	Mon, Feb 5, 2007	67.91	68.69	66.64	67.08
3012	NYSE	STT	Fri, Feb 2, 2007	72.02	72.06	71.21	71.75
3011	NYSE	STT	Thu, Feb 1, 2007	71.71	72.14	71.30	71.77
3010	NYSE	STT	Wed, Jan 31, 2007	69.95	71.30	69.69	71.05
3009	NYSE	STT	Tue, Jan 30, 2007	69.74	70.42	69.32	70.24
3008	NYSE	STT	Mon, Jan 29, 2007	69.95	70.05	69.38	69.64
3007	NYSE	STT	Fri, Jan 26, 2007	70.40	70.60	69.58	70.07
3006	NYSE	STT	Thu, Jan 25, 2007	71.61	71.67	70.15	70.22
3005	NYSE	STT	Wed, Jan 24, 2007	70.01	71.71	70.01	71.71
3004	NYSE	STT	Tue, Jan 23, 2007	70.60	71.33	70.50	70.72
3003	NYSE	STT	Mon, Jan 22, 2007	71.45	71.45	70.24	70.60
3002	NYSE	STT	Fri, Jan 19, 2007	71.83	71.92	70.96	71.54
3001	NYSE	STT	Thu, Jan 18, 2007	71.22	72.28	71.22	71.58
3000	NYSE	STT	Wed, Jan 17, 2007	71.22	72.82	70.49	72.06
2999	NYSE	STT	Tue, Jan 16, 2007	71.25	71.39	70.62	71.02
2998	NYSE	STT	Fri, Jan 12, 2007	70.69	71.29	70.44	71.15
2997	NYSE	STT	Thu, Jan 11, 2007	69.85	70.81	69.62	70.69
2996	NYSE	STT	Wed, Jan 10, 2007	68.47	69.56	68.32	69.43
2995	NYSE	STT	Tue, Jan 9, 2007	69.12	69.34	68.27	68.85
2994	NYSE	STT	Mon, Jan 8, 2007	68.48	69.16	68.07	69.12
2993	NYSE	STT	Fri, Jan 5, 2007	68.54	68.56	68.07	68.40
2992	NYSE	STT	Thu, Jan 4, 2007	68.10	68.71	67.55	68.61
2991	NYSE	STT	Wed, Jan 3, 2007	68.01	68.26	67.31	68.11
2990	NYSE	STT	Fri, Dec 29, 2006	67.75	67.89	67.20	67.44
2989	NYSE	STT	Thu, Dec 28, 2006	68.30	68.52	67.73	67.86
2988	NYSE	STT	Wed, Dec 27, 2006	68.35	68.56	67.95	68.36
2987	NYSE	STT	Tue, Dec 26, 2006	67.00	68.07	66.93	67.77
2986	NYSE	STT	Fri, Dec 22, 2006	67.56	67.70	67.00	67.20
2985	NYSE	STT	Thu, Dec 21, 2006	67.98	68.14	67.42	67.56
2984	NYSE	STT	Wed, Dec 20, 2006	67.50	68.00	67.32	67.93
2983	NYSE	STT	Tue, Dec 19, 2006	66.77	67.48	66.56	67.40
2982	NYSE	STT	Mon, Dec 18, 2006	66.95	67.22	66.84	66.87
2981	NYSE	STT	Fri, Dec 15, 2006	66.20	67.68	66.20	67.19
2980	NYSE	STT	Thu, Dec 14, 2006	65.33	65.99	65.07	65.86
2979	NYSE	STT	Wed, Dec 13, 2006	65.42	66.08	65.32	65.38
2978	NYSE	STT	Tue, Dec 12, 2006	64.69	65.35	64.60	65.02
2977	NYSE	STT	Mon, Dec 11, 2006	64.87	65.19	64.52	64.80
2976	NYSE	STT	Fri, Dec 8, 2006	64.81	65.35	64.64	65.01
2975	NYSE	STT	Thu, Dec 7, 2006	64.75	65.43	64.70	64.88
2974	NYSE	STT	Wed, Dec 6, 2006	64.40	64.78	64.10	64.60
2973	NYSE	STT	Tue, Dec 5, 2006	64.90	64.90	64.38	64.50
2972	NYSE	STT	Mon, Dec 4, 2006	64.32	64.77	62.83	64.75
2971	NYSE	STT	Fri, Dec 1, 2006	62.20	62.20	60.96	61.50
2970	NYSE	STT	Thu, Nov 30, 2006	62.55	62.74	61.70	62.17
2969	NYSE	STT	Wed, Nov 29, 2006	62.60	63.44	62.17	62.63
2968	NYSE	STT	Tue, Nov 28, 2006	62.20	62.86	62.10	62.48
2967	NYSE	STT	Mon, Nov 27, 2006	63.60	63.68	62.41	62.45
2966	NYSE	STT	Fri, Nov 24, 2006	63.82	63.96	63.53	63.71
2965	NYSE	STT	Wed, Nov 22, 2006	64.30	64.53	64.12	64.25
2964	NYSE	STT	Tue, Nov 21, 2006	64.50	64.55	63.92	64.16
2963	NYSE	STT	Mon, Nov 20, 2006	64.74	64.74	63.49	64.25
2962	NYSE	STT	Fri, Nov 17, 2006	64.07	64.23	63.70	63.87
2961	NYSE	STT	Thu, Nov 16, 2006	64.03	64.67	63.93	64.38
2960	NYSE	STT	Wed, Nov 15, 2006	63.90	64.10	63.41	63.70
2959	NYSE	STT	Tue, Nov 14, 2006	63.69	64.08	63.13	64.00
2958	NYSE	STT	Mon, Nov 13, 2006	63.52	64.12	63.39	63.56
2957	NYSE	STT	Fri, Nov 10, 2006	63.75	63.88	63.25	63.57
2956	NYSE	STT	Thu, Nov 9, 2006	63.98	63.99	63.36	63.60
2955	NYSE	STT	Wed, Nov 8, 2006	63.94	64.19	63.24	63.97
2954	NYSE	STT	Tue, Nov 7, 2006	64.04	64.31	63.83	64.10
2953	NYSE	STT	Mon, Nov 6, 2006	63.62	64.30	63.50	64.24
2952	NYSE	STT	Fri, Nov 3, 2006	63.60	63.82	62.96	63.37
2951	NYSE	STT	Thu, Nov 2, 2006	63.40	63.69	63.00	63.23
2950	NYSE	STT	Wed, Nov 1, 2006	64.23	64.43	63.71	63.86
2949	NYSE	STT	Tue, Oct 31, 2006	64.00	64.23	63.93	64.23
2948	NYSE	STT	Mon, Oct 30, 2006	63.28	63.91	63.14	63.58
2947	NYSE	STT	Fri, Oct 27, 2006	62.80	63.50	62.62	63.01
2946	NYSE	STT	Thu, Oct 26, 2006	62.68	63.10	62.26	63.08
2945	NYSE	STT	Wed, Oct 25, 2006	63.55	63.61	62.55	62.72
2944	NYSE	STT	Tue, Oct 24, 2006	63.55	63.73	63.21	63.53
2943	NYSE	STT	Mon, Oct 23, 2006	62.55	63.96	62.40	63.95
2942	NYSE	STT	Fri, Oct 20, 2006	63.05	63.51	62.80	62.80
2941	NYSE	STT	Thu, Oct 19, 2006	63.65	63.68	62.11	62.68
2940	NYSE	STT	Wed, Oct 18, 2006	63.45	63.84	63.07	63.83
2939	NYSE	STT	Tue, Oct 17, 2006	63.90	63.95	61.40	63.44
2938	NYSE	STT	Mon, Oct 16, 2006	64.25	64.34	63.91	64.34
2937	NYSE	STT	Fri, Oct 13, 2006	63.86	64.09	63.58	63.87
2936	NYSE	STT	Thu, Oct 12, 2006	64.26	64.49	63.80	64.16
2935	NYSE	STT	Wed, Oct 11, 2006	63.50	64.60	63.21	64.05
2934	NYSE	STT	Tue, Oct 10, 2006	63.99	64.37	63.63	63.90
2933	NYSE	STT	Mon, Oct 9, 2006	63.26	64.00	63.26	63.75
2932	NYSE	STT	Fri, Oct 6, 2006	64.38	64.40	63.61	63.82
2931	NYSE	STT	Thu, Oct 5, 2006	64.43	64.66	63.89	64.42
2930	NYSE	STT	Wed, Oct 4, 2006	63.08	64.81	63.00	64.81
2929	NYSE	STT	Tue, Oct 3, 2006	62.10	63.29	61.83	63.17
2928	NYSE	STT	Mon, Oct 2, 2006	61.58	62.23	61.58	61.95
2927	NYSE	STT	Fri, Sep 29, 2006	62.53	62.94	62.34	62.40
2926	NYSE	STT	Thu, Sep 28, 2006	62.57	62.70	62.13	62.51
2925	NYSE	STT	Wed, Sep 27, 2006	62.43	62.96	62.11	62.78
2924	NYSE	STT	Tue, Sep 26, 2006	62.20	62.53	61.85	62.43
2923	NYSE	STT	Mon, Sep 25, 2006	61.80	62.79	61.62	62.35
2922	NYSE	STT	Fri, Sep 22, 2006	62.19	62.25	61.65	61.97
2921	NYSE	STT	Thu, Sep 21, 2006	62.80	63.15	62.01	62.16
2920	NYSE	STT	Wed, Sep 20, 2006	62.85	63.42	62.66	62.88
2919	NYSE	STT	Tue, Sep 19, 2006	62.69	62.97	62.36	62.62
2918	NYSE	STT	Mon, Sep 18, 2006	63.42	63.47	62.35	62.69
2917	NYSE	STT	Fri, Sep 15, 2006	63.90	64.35	63.56	63.67
2916	NYSE	STT	Thu, Sep 14, 2006	63.04	63.34	62.70	63.27
2915	NYSE	STT	Wed, Sep 13, 2006	62.38	63.27	62.28	63.15
2914	NYSE	STT	Tue, Sep 12, 2006	62.10	62.68	61.81	62.58
2913	NYSE	STT	Mon, Sep 11, 2006	61.20	62.13	61.20	61.88
2912	NYSE	STT	Fri, Sep 8, 2006	61.80	62.13	61.40	62.00
2911	NYSE	STT	Thu, Sep 7, 2006	61.74	62.08	61.35	61.60
2910	NYSE	STT	Wed, Sep 6, 2006	61.44	62.29	61.44	61.97
2909	NYSE	STT	Tue, Sep 5, 2006	61.97	62.24	61.63	61.97
2908	NYSE	STT	Fri, Sep 1, 2006	61.86	62.10	61.21	61.74
2907	NYSE	STT	Thu, Aug 31, 2006	61.70	61.92	61.30	61.80
2906	NYSE	STT	Wed, Aug 30, 2006	61.16	61.91	61.06	61.77
2905	NYSE	STT	Tue, Aug 29, 2006	61.59	61.59	60.91	61.20
2904	NYSE	STT	Mon, Aug 28, 2006	60.72	61.50	60.57	61.49
2903	NYSE	STT	Fri, Aug 25, 2006	60.77	60.89	60.13	60.55
2902	NYSE	STT	Thu, Aug 24, 2006	61.29	61.55	60.53	60.76
2901	NYSE	STT	Wed, Aug 23, 2006	62.08	62.26	61.21	61.56
2900	NYSE	STT	Tue, Aug 22, 2006	61.38	62.07	61.38	61.92
2899	NYSE	STT	Mon, Aug 21, 2006	62.02	62.30	61.23	61.47
2898	NYSE	STT	Fri, Aug 18, 2006	62.59	63.00	62.23	63.00
2897	NYSE	STT	Thu, Aug 17, 2006	61.65	62.19	61.55	62.10
2896	NYSE	STT	Wed, Aug 16, 2006	62.37	62.73	61.76	62.00
2895	NYSE	STT	Tue, Aug 15, 2006	61.90	62.23	61.61	62.23
2894	NYSE	STT	Mon, Aug 14, 2006	61.15	62.17	61.09	61.18
2893	NYSE	STT	Fri, Aug 11, 2006	60.85	61.09	60.43	60.90
2892	NYSE	STT	Thu, Aug 10, 2006	60.80	61.38	60.30	61.21
2891	NYSE	STT	Wed, Aug 9, 2006	61.83	62.35	61.05	61.05
2890	NYSE	STT	Tue, Aug 8, 2006	61.80	62.53	61.57	61.71
2889	NYSE	STT	Mon, Aug 7, 2006	61.72	62.20	61.51	61.80
2888	NYSE	STT	Fri, Aug 4, 2006	62.94	63.10	61.67	61.90
2887	NYSE	STT	Thu, Aug 3, 2006	60.27	62.35	60.27	62.05
2886	NYSE	STT	Wed, Aug 2, 2006	59.41	60.93	59.23	60.86
2885	NYSE	STT	Tue, Aug 1, 2006	59.77	60.00	59.11	59.40
2884	NYSE	STT	Mon, Jul 31, 2006	60.10	60.23	59.73	60.06
2883	NYSE	STT	Fri, Jul 28, 2006	59.05	60.70	58.79	60.27
2882	NYSE	STT	Thu, Jul 27, 2006	59.13	59.45	58.47	58.56
2881	NYSE	STT	Wed, Jul 26, 2006	59.20	59.46	58.80	58.94
2880	NYSE	STT	Tue, Jul 25, 2006	58.36	59.50	58.03	59.26
2879	NYSE	STT	Mon, Jul 24, 2006	57.29	58.65	57.15	58.48
2878	NYSE	STT	Fri, Jul 21, 2006	57.76	57.80	56.00	56.81
2877	NYSE	STT	Thu, Jul 20, 2006	58.80	59.08	57.76	57.76
2876	NYSE	STT	Wed, Jul 19, 2006	56.56	58.94	56.56	58.70
2875	NYSE	STT	Tue, Jul 18, 2006	57.39	58.50	55.61	56.31
2874	NYSE	STT	Mon, Jul 17, 2006	54.80	56.12	54.48	55.90
2873	NYSE	STT	Fri, Jul 14, 2006	54.80	55.04	54.48	54.90
2872	NYSE	STT	Thu, Jul 13, 2006	55.60	55.65	54.39	54.49
2871	NYSE	STT	Wed, Jul 12, 2006	56.46	56.82	56.07	56.09
2870	NYSE	STT	Tue, Jul 11, 2006	56.25	56.51	55.74	56.46
2869	NYSE	STT	Mon, Jul 10, 2006	56.50	56.89	56.31	56.34
2868	NYSE	STT	Fri, Jul 7, 2006	56.75	56.97	56.17	56.29
2867	NYSE	STT	Thu, Jul 6, 2006	57.46	57.80	56.66	56.90
2866	NYSE	STT	Wed, Jul 5, 2006	58.11	58.11	57.29	57.48
2865	NYSE	STT	Mon, Jul 3, 2006	58.20	58.30	57.86	58.27
2864	NYSE	STT	Fri, Jun 30, 2006	58.85	58.94	58.01	58.09
2863	NYSE	STT	Thu, Jun 29, 2006	57.76	58.60	57.10	58.50
2862	NYSE	STT	Wed, Jun 28, 2006	57.20	57.28	56.27	57.08
2861	NYSE	STT	Tue, Jun 27, 2006	56.67	57.74	56.67	56.86
2860	NYSE	STT	Mon, Jun 26, 2006	57.51	57.69	57.25	57.55
2859	NYSE	STT	Fri, Jun 23, 2006	57.44	57.75	57.00	57.50
2858	NYSE	STT	Thu, Jun 22, 2006	58.28	58.40	57.69	57.90
2857	NYSE	STT	Wed, Jun 21, 2006	57.79	58.54	57.70	58.28
2856	NYSE	STT	Tue, Jun 20, 2006	58.30	58.43	57.68	57.81
2855	NYSE	STT	Mon, Jun 19, 2006	59.01	59.21	58.17	58.21
2854	NYSE	STT	Fri, Jun 16, 2006	59.06	59.19	58.65	58.88
2853	NYSE	STT	Thu, Jun 15, 2006	57.61	59.22	57.61	59.10
2852	NYSE	STT	Wed, Jun 14, 2006	57.56	57.88	56.35	57.40
2851	NYSE	STT	Tue, Jun 13, 2006	58.75	58.88	57.10	57.56
2850	NYSE	STT	Mon, Jun 12, 2006	60.43	60.47	58.75	58.78
2849	NYSE	STT	Fri, Jun 9, 2006	60.91	61.30	60.26	60.32
2848	NYSE	STT	Thu, Jun 8, 2006	61.20	61.25	59.88	60.88
2847	NYSE	STT	Wed, Jun 7, 2006	61.30	62.11	61.00	61.42
2846	NYSE	STT	Tue, Jun 6, 2006	61.65	61.85	60.66	61.40
2845	NYSE	STT	Mon, Jun 5, 2006	63.25	63.25	61.68	61.74
2844	NYSE	STT	Fri, Jun 2, 2006	63.25	63.51	62.46	63.35
2843	NYSE	STT	Thu, Jun 1, 2006	62.10	62.77	62.10	62.68
2842	NYSE	STT	Wed, May 31, 2006	61.20	62.16	61.12	62.10
2841	NYSE	STT	Tue, May 30, 2006	62.60	62.60	60.87	60.87
2840	NYSE	STT	Fri, May 26, 2006	62.31	63.03	62.21	62.98
2839	NYSE	STT	Thu, May 25, 2006	62.07	62.31	61.63	62.24
2838	NYSE	STT	Wed, May 24, 2006	61.60	62.50	61.21	61.79
2837	NYSE	STT	Tue, May 23, 2006	62.05	62.61	61.83	61.83
2836	NYSE	STT	Mon, May 22, 2006	61.38	62.53	61.35	62.01
2835	NYSE	STT	Fri, May 19, 2006	60.50	61.94	60.49	61.88
2834	NYSE	STT	Thu, May 18, 2006	60.38	61.84	60.29	60.35
2833	NYSE	STT	Wed, May 17, 2006	62.85	62.99	61.00	61.26
2832	NYSE	STT	Tue, May 16, 2006	63.64	63.71	63.23	63.43
2831	NYSE	STT	Mon, May 15, 2006	63.51	64.29	63.11	63.62
2830	NYSE	STT	Fri, May 12, 2006	64.10	64.64	63.38	63.45
2829	NYSE	STT	Thu, May 11, 2006	65.83	65.87	63.96	64.10
2828	NYSE	STT	Wed, May 10, 2006	65.89	66.06	65.46	65.90
2827	NYSE	STT	Tue, May 9, 2006	65.66	66.12	65.49	65.80
2826	NYSE	STT	Mon, May 8, 2006	65.25	66.47	65.25	65.91
2825	NYSE	STT	Fri, May 5, 2006	65.30	65.90	65.17	65.69
2824	NYSE	STT	Thu, May 4, 2006	64.73	65.25	64.55	64.98
2823	NYSE	STT	Wed, May 3, 2006	64.39	64.56	64.04	64.37
2822	NYSE	STT	Tue, May 2, 2006	64.15	64.67	64.00	64.46
2821	NYSE	STT	Mon, May 1, 2006	65.58	65.67	63.94	63.96
2820	NYSE	STT	Fri, Apr 28, 2006	64.73	65.53	64.50	65.32
2819	NYSE	STT	Thu, Apr 27, 2006	63.46	64.65	63.39	64.50
2818	NYSE	STT	Wed, Apr 26, 2006	63.29	64.09	63.29	63.61
2817	NYSE	STT	Tue, Apr 25, 2006	63.80	63.95	63.00	63.29
2816	NYSE	STT	Mon, Apr 24, 2006	64.25	64.37	63.55	63.82
2815	NYSE	STT	Fri, Apr 21, 2006	64.85	64.85	64.15	64.44
2814	NYSE	STT	Thu, Apr 20, 2006	64.55	65.44	64.28	64.72
2813	NYSE	STT	Wed, Apr 19, 2006	63.95	65.30	63.95	64.69
2812	NYSE	STT	Tue, Apr 18, 2006	62.40	64.87	62.38	64.56
2811	NYSE	STT	Mon, Apr 17, 2006	59.02	60.20	58.90	60.20
2810	NYSE	STT	Thu, Apr 13, 2006	58.75	59.26	58.50	59.20
2809	NYSE	STT	Wed, Apr 12, 2006	59.30	59.57	58.86	59.00
2808	NYSE	STT	Tue, Apr 11, 2006	60.45	60.51	59.12	59.40
2807	NYSE	STT	Mon, Apr 10, 2006	60.65	60.88	60.17	60.36
2806	NYSE	STT	Fri, Apr 7, 2006	61.03	61.36	60.16	60.33
2805	NYSE	STT	Thu, Apr 6, 2006	61.02	61.37	60.74	61.12
2804	NYSE	STT	Wed, Apr 5, 2006	61.15	61.40	60.78	61.02
2803	NYSE	STT	Tue, Apr 4, 2006	60.18	61.35	59.93	61.27
2802	NYSE	STT	Mon, Apr 3, 2006	60.68	61.45	60.38	60.58
2801	NYSE	STT	Fri, Mar 31, 2006	59.80	60.64	59.80	60.43
2800	NYSE	STT	Thu, Mar 30, 2006	59.79	60.53	59.57	59.64
2799	NYSE	STT	Wed, Mar 29, 2006	59.95	60.25	59.70	60.10
2798	NYSE	STT	Tue, Mar 28, 2006	60.50	61.11	59.95	60.00
2797	NYSE	STT	Mon, Mar 27, 2006	61.14	61.23	60.49	60.66
2796	NYSE	STT	Fri, Mar 24, 2006	61.13	61.81	60.86	61.33
2795	NYSE	STT	Thu, Mar 23, 2006	61.95	62.10	61.09	61.30
2794	NYSE	STT	Wed, Mar 22, 2006	61.65	62.20	61.56	62.08
2793	NYSE	STT	Tue, Mar 21, 2006	62.85	63.07	61.78	61.78
2792	NYSE	STT	Mon, Mar 20, 2006	62.74	63.13	62.55	62.93
2791	NYSE	STT	Fri, Mar 17, 2006	62.87	63.73	62.75	62.77
2790	NYSE	STT	Thu, Mar 16, 2006	62.14	62.75	62.10	62.43
2789	NYSE	STT	Wed, Mar 15, 2006	61.70	61.97	61.34	61.89
2788	NYSE	STT	Tue, Mar 14, 2006	61.05	61.95	60.91	61.79
2787	NYSE	STT	Mon, Mar 13, 2006	61.70	62.34	61.04	61.19
2786	NYSE	STT	Fri, Mar 10, 2006	61.90	62.02	60.94	61.45
2785	NYSE	STT	Thu, Mar 9, 2006	61.86	62.20	61.77	61.85
2784	NYSE	STT	Wed, Mar 8, 2006	61.64	61.99	61.29	61.84
2783	NYSE	STT	Tue, Mar 7, 2006	61.13	61.70	60.99	61.67
2782	NYSE	STT	Mon, Mar 6, 2006	62.10	62.18	61.40	61.45
2781	NYSE	STT	Fri, Mar 3, 2006	62.40	62.79	62.12	62.25
2780	NYSE	STT	Thu, Mar 2, 2006	62.02	62.90	61.89	62.66
2779	NYSE	STT	Wed, Mar 1, 2006	62.50	62.98	62.28	62.42
2778	NYSE	STT	Tue, Feb 28, 2006	62.18	62.68	62.10	62.48
2777	NYSE	STT	Mon, Feb 27, 2006	62.45	62.95	62.40	62.49
2776	NYSE	STT	Fri, Feb 24, 2006	62.40	62.83	62.17	62.61
2775	NYSE	STT	Thu, Feb 23, 2006	62.52	63.00	62.20	62.47
2774	NYSE	STT	Wed, Feb 22, 2006	61.30	63.18	61.30	62.95
2773	NYSE	STT	Tue, Feb 21, 2006	61.52	61.82	61.10	61.19
2772	NYSE	STT	Fri, Feb 17, 2006	61.50	61.83	61.13	61.56
2771	NYSE	STT	Thu, Feb 16, 2006	60.85	61.63	60.40	61.40
2770	NYSE	STT	Wed, Feb 15, 2006	60.60	61.66	60.47	60.80
2769	NYSE	STT	Tue, Feb 14, 2006	59.40	60.86	59.34	60.72
2768	NYSE	STT	Mon, Feb 13, 2006	60.00	60.40	59.12	59.25
2767	NYSE	STT	Fri, Feb 10, 2006	59.87	60.26	59.53	60.12
2766	NYSE	STT	Thu, Feb 9, 2006	60.15	60.59	59.85	59.94
2765	NYSE	STT	Wed, Feb 8, 2006	60.42	60.68	59.69	60.19
2764	NYSE	STT	Tue, Feb 7, 2006	60.05	60.31	59.76	59.90
2763	NYSE	STT	Mon, Feb 6, 2006	60.12	60.61	59.75	60.30
2762	NYSE	STT	Fri, Feb 3, 2006	59.65	60.38	59.51	59.97
2761	NYSE	STT	Thu, Feb 2, 2006	60.05	60.22	59.78	60.08
2760	NYSE	STT	Wed, Feb 1, 2006	60.30	60.52	59.88	60.19
2759	NYSE	STT	Tue, Jan 31, 2006	60.25	60.80	60.21	60.46
2758	NYSE	STT	Mon, Jan 30, 2006	59.95	60.97	59.67	60.25
2757	NYSE	STT	Fri, Jan 27, 2006	60.60	60.71	59.78	59.85
2756	NYSE	STT	Thu, Jan 26, 2006	60.07	61.50	60.07	60.93
2755	NYSE	STT	Wed, Jan 25, 2006	59.50	60.55	59.40	59.90
2754	NYSE	STT	Tue, Jan 24, 2006	58.89	59.12	58.55	58.98
2753	NYSE	STT	Mon, Jan 23, 2006	57.99	58.98	57.99	58.77
2752	NYSE	STT	Fri, Jan 20, 2006	58.51	58.51	57.56	57.87
2751	NYSE	STT	Thu, Jan 19, 2006	59.00	59.25	58.20	58.51
2750	NYSE	STT	Wed, Jan 18, 2006	57.40	59.14	56.95	58.79
2749	NYSE	STT	Tue, Jan 17, 2006	57.08	57.14	56.65	56.77
2748	NYSE	STT	Fri, Jan 13, 2006	58.04	58.04	57.39	57.49
2747	NYSE	STT	Thu, Jan 12, 2006	58.80	59.05	57.87	57.98
2746	NYSE	STT	Wed, Jan 11, 2006	58.49	59.36	58.20	59.10
2745	NYSE	STT	Tue, Jan 10, 2006	57.19	58.58	57.19	58.57
2744	NYSE	STT	Mon, Jan 9, 2006	57.98	58.21	57.75	58.02
2743	NYSE	STT	Fri, Jan 6, 2006	57.68	58.26	57.06	57.98
2742	NYSE	STT	Thu, Jan 5, 2006	57.05	57.40	56.80	57.29
2741	NYSE	STT	Wed, Jan 4, 2006	56.50	57.50	56.36	57.15
2740	NYSE	STT	Tue, Jan 3, 2006	55.60	57.20	55.42	56.98
2739	NYSE	STT	Fri, Dec 30, 2005	55.73	55.91	55.30	55.44
2738	NYSE	STT	Thu, Dec 29, 2005	56.45	56.73	55.90	55.93
2737	NYSE	STT	Wed, Dec 28, 2005	56.74	56.85	56.39	56.77
2736	NYSE	STT	Tue, Dec 27, 2005	57.41	58.02	56.72	56.72
2735	NYSE	STT	Fri, Dec 23, 2005	57.45	57.74	57.27	57.43
2734	NYSE	STT	Thu, Dec 22, 2005	57.50	57.72	57.18	57.48
2733	NYSE	STT	Wed, Dec 21, 2005	57.48	57.98	57.28	57.46
2732	NYSE	STT	Tue, Dec 20, 2005	57.57	57.79	57.23	57.23
2731	NYSE	STT	Mon, Dec 19, 2005	58.25	58.25	57.26	57.37
2730	NYSE	STT	Fri, Dec 16, 2005	58.50	58.99	58.35	58.38
2729	NYSE	STT	Thu, Dec 15, 2005	59.04	59.04	58.17	58.20
2728	NYSE	STT	Wed, Dec 14, 2005	58.40	59.30	58.40	59.04
2727	NYSE	STT	Tue, Dec 13, 2005	58.40	59.59	58.18	59.15
2726	NYSE	STT	Mon, Dec 12, 2005	59.29	59.35	58.39	58.55
2725	NYSE	STT	Fri, Dec 9, 2005	58.47	59.63	58.42	59.29
2724	NYSE	STT	Thu, Dec 8, 2005	58.62	58.93	58.35	58.62
2723	NYSE	STT	Wed, Dec 7, 2005	58.90	59.00	58.52	58.72
2722	NYSE	STT	Tue, Dec 6, 2005	59.10	59.80	58.92	59.00
2721	NYSE	STT	Mon, Dec 5, 2005	57.90	58.56	57.86	58.45
2720	NYSE	STT	Fri, Dec 2, 2005	57.90	58.25	57.84	58.02
2719	NYSE	STT	Thu, Dec 1, 2005	58.00	58.51	57.98	58.12
2718	NYSE	STT	Wed, Nov 30, 2005	58.80	59.15	57.56	57.69
2717	NYSE	STT	Tue, Nov 29, 2005	58.50	59.38	58.39	58.96
2716	NYSE	STT	Mon, Nov 28, 2005	58.08	58.15	57.60	57.91
2715	NYSE	STT	Fri, Nov 25, 2005	58.25	58.25	57.72	57.90
2714	NYSE	STT	Wed, Nov 23, 2005	57.90	58.63	57.77	58.03
2713	NYSE	STT	Tue, Nov 22, 2005	57.95	58.07	57.39	57.80
2712	NYSE	STT	Mon, Nov 21, 2005	58.05	58.29	57.79	58.18
2711	NYSE	STT	Fri, Nov 18, 2005	58.20	58.40	57.47	58.27
2710	NYSE	STT	Thu, Nov 17, 2005	56.20	57.60	56.00	57.53
2709	NYSE	STT	Wed, Nov 16, 2005	56.65	56.75	55.97	56.00
2708	NYSE	STT	Tue, Nov 15, 2005	56.80	57.16	56.05	56.42
2707	NYSE	STT	Mon, Nov 14, 2005	56.85	57.13	56.74	56.98
2706	NYSE	STT	Fri, Nov 11, 2005	57.00	57.80	56.89	57.74
2705	NYSE	STT	Thu, Nov 10, 2005	55.95	56.90	55.79	56.85
2704	NYSE	STT	Wed, Nov 9, 2005	55.62	56.16	55.41	55.82
2703	NYSE	STT	Tue, Nov 8, 2005	55.68	55.96	55.49	55.61
2702	NYSE	STT	Mon, Nov 7, 2005	55.60	55.99	55.55	55.73
2701	NYSE	STT	Fri, Nov 4, 2005	55.26	55.72	55.06	55.72
2700	NYSE	STT	Thu, Nov 3, 2005	55.86	56.08	55.14	55.53
2699	NYSE	STT	Wed, Nov 2, 2005	54.97	56.19	54.97	55.72
2698	NYSE	STT	Tue, Nov 1, 2005	55.18	55.18	54.57	54.93
2697	NYSE	STT	Mon, Oct 31, 2005	55.16	55.49	54.90	55.23
2696	NYSE	STT	Fri, Oct 28, 2005	53.99	55.10	53.82	55.08
2695	NYSE	STT	Thu, Oct 27, 2005	54.13	54.70	54.03	54.10
2694	NYSE	STT	Wed, Oct 26, 2005	53.56	54.50	53.40	54.10
2693	NYSE	STT	Tue, Oct 25, 2005	54.10	54.10	53.30	53.55
2692	NYSE	STT	Mon, Oct 24, 2005	53.23	54.24	53.22	54.09
2691	NYSE	STT	Fri, Oct 21, 2005	54.35	54.80	53.85	54.43
2690	NYSE	STT	Thu, Oct 20, 2005	53.90	54.61	53.52	53.94
2689	NYSE	STT	Wed, Oct 19, 2005	51.83	54.10	51.32	53.95
2688	NYSE	STT	Tue, Oct 18, 2005	51.30	52.10	51.11	51.53
2687	NYSE	STT	Mon, Oct 17, 2005	49.90	50.35	49.72	50.16
2686	NYSE	STT	Fri, Oct 14, 2005	49.55	50.04	49.35	49.92
2685	NYSE	STT	Thu, Oct 13, 2005	48.55	49.26	48.47	49.11
2684	NYSE	STT	Wed, Oct 12, 2005	48.76	49.75	48.61	48.85
2683	NYSE	STT	Tue, Oct 11, 2005	50.02	50.41	49.52	49.70
2682	NYSE	STT	Mon, Oct 10, 2005	50.12	50.46	49.84	49.92
2681	NYSE	STT	Fri, Oct 7, 2005	50.50	50.86	49.93	50.24
2680	NYSE	STT	Thu, Oct 6, 2005	49.28	50.51	49.28	50.39
2679	NYSE	STT	Wed, Oct 5, 2005	49.70	49.95	49.10	49.28
2678	NYSE	STT	Tue, Oct 4, 2005	49.30	50.70	49.30	49.85
2677	NYSE	STT	Mon, Oct 3, 2005	49.25	49.89	49.10	49.36
2676	NYSE	STT	Fri, Sep 30, 2005	48.82	49.65	48.76	48.92
2675	NYSE	STT	Thu, Sep 29, 2005	47.37	49.00	47.20	48.94
2674	NYSE	STT	Wed, Sep 28, 2005	48.75	48.89	47.49	47.68
2673	NYSE	STT	Tue, Sep 27, 2005	48.30	48.89	48.26	48.61
2672	NYSE	STT	Mon, Sep 26, 2005	49.30	49.67	48.39	48.48
2671	NYSE	STT	Fri, Sep 23, 2005	48.40	49.19	48.16	48.91
2670	NYSE	STT	Thu, Sep 22, 2005	47.87	48.44	47.47	48.33
2669	NYSE	STT	Wed, Sep 21, 2005	48.98	48.98	47.76	47.97
2668	NYSE	STT	Tue, Sep 20, 2005	49.70	50.48	49.15	49.21
2667	NYSE	STT	Mon, Sep 19, 2005	49.91	49.98	49.21	49.62
2666	NYSE	STT	Fri, Sep 16, 2005	49.55	50.46	49.00	50.34
2665	NYSE	STT	Thu, Sep 15, 2005	48.77	49.09	48.50	49.08
2664	NYSE	STT	Wed, Sep 14, 2005	48.74	49.01	48.39	48.87
2663	NYSE	STT	Tue, Sep 13, 2005	49.28	49.28	48.51	48.65
2662	NYSE	STT	Mon, Sep 12, 2005	49.35	49.63	49.07	49.33
2661	NYSE	STT	Fri, Sep 9, 2005	49.20	49.71	49.11	49.48
2660	NYSE	STT	Thu, Sep 8, 2005	49.59	49.70	48.38	49.03
2659	NYSE	STT	Wed, Sep 7, 2005	49.78	49.98	49.60	49.89
2658	NYSE	STT	Tue, Sep 6, 2005	49.25	50.02	49.25	49.82
2657	NYSE	STT	Fri, Sep 2, 2005	49.05	49.22	48.78	49.04
2656	NYSE	STT	Thu, Sep 1, 2005	48.40	49.30	48.00	48.90
2655	NYSE	STT	Wed, Aug 31, 2005	47.90	48.37	47.45	48.33
2654	NYSE	STT	Tue, Aug 30, 2005	48.00	48.09	47.52	47.90
2653	NYSE	STT	Mon, Aug 29, 2005	47.46	48.40	47.46	48.28
2652	NYSE	STT	Fri, Aug 26, 2005	48.03	48.26	47.61	47.81
2651	NYSE	STT	Thu, Aug 25, 2005	47.98	48.25	47.86	48.14
2650	NYSE	STT	Wed, Aug 24, 2005	48.28	48.64	47.96	47.97
2649	NYSE	STT	Tue, Aug 23, 2005	48.31	48.67	48.14	48.29
2648	NYSE	STT	Mon, Aug 22, 2005	48.38	48.55	48.25	48.38
2647	NYSE	STT	Fri, Aug 19, 2005	47.65	48.31	47.39	48.17
2646	NYSE	STT	Thu, Aug 18, 2005	47.57	47.62	47.04	47.42
2645	NYSE	STT	Wed, Aug 17, 2005	47.84	48.10	47.64	47.78
2644	NYSE	STT	Tue, Aug 16, 2005	48.10	48.25	47.85	47.95
2643	NYSE	STT	Mon, Aug 15, 2005	47.97	48.48	47.77	48.26
2642	NYSE	STT	Fri, Aug 12, 2005	48.00	48.29	47.70	48.10
2641	NYSE	STT	Thu, Aug 11, 2005	47.92	48.32	47.51	48.13
2640	NYSE	STT	Wed, Aug 10, 2005	48.05	48.56	47.82	47.87
2639	NYSE	STT	Tue, Aug 9, 2005	47.99	48.30	47.80	47.89
2638	NYSE	STT	Mon, Aug 8, 2005	48.60	48.60	47.59	47.74
2637	NYSE	STT	Fri, Aug 5, 2005	48.88	48.96	48.23	48.35
2636	NYSE	STT	Thu, Aug 4, 2005	49.63	49.65	48.98	49.11
2635	NYSE	STT	Wed, Aug 3, 2005	49.65	49.75	49.44	49.71
2634	NYSE	STT	Tue, Aug 2, 2005	49.59	49.88	49.46	49.75
2633	NYSE	STT	Mon, Aug 1, 2005	49.77	50.03	49.47	49.55
2632	NYSE	STT	Fri, Jul 29, 2005	49.98	50.28	49.66	49.74
2631	NYSE	STT	Thu, Jul 28, 2005	50.00	50.15	49.80	49.95
2630	NYSE	STT	Wed, Jul 27, 2005	49.95	50.07	49.71	49.87
2629	NYSE	STT	Tue, Jul 26, 2005	49.70	50.02	49.65	49.95
2628	NYSE	STT	Mon, Jul 25, 2005	49.59	50.24	49.45	49.75
2627	NYSE	STT	Fri, Jul 22, 2005	49.70	49.75	49.28	49.67
2626	NYSE	STT	Thu, Jul 21, 2005	49.80	50.00	48.59	49.83
2625	NYSE	STT	Wed, Jul 20, 2005	50.26	50.78	49.76	50.10
2624	NYSE	STT	Tue, Jul 19, 2005	51.24	51.24	50.15	50.55
2623	NYSE	STT	Mon, Jul 18, 2005	50.70	51.50	50.70	51.38
2622	NYSE	STT	Fri, Jul 15, 2005	50.50	50.95	50.50	50.86
2621	NYSE	STT	Thu, Jul 14, 2005	50.50	50.87	50.25	50.60
2620	NYSE	STT	Wed, Jul 13, 2005	49.83	50.44	49.83	50.36
2619	NYSE	STT	Tue, Jul 12, 2005	49.14	50.03	49.04	49.86
2618	NYSE	STT	Mon, Jul 11, 2005	49.16	49.35	48.88	49.30
2617	NYSE	STT	Fri, Jul 8, 2005	48.30	48.95	48.10	48.88
2616	NYSE	STT	Thu, Jul 7, 2005	47.80	48.54	47.75	48.22
2615	NYSE	STT	Wed, Jul 6, 2005	48.78	49.31	48.47	48.48
2614	NYSE	STT	Tue, Jul 5, 2005	48.44	49.00	48.24	48.84
2613	NYSE	STT	Fri, Jul 1, 2005	48.45	49.05	48.38	48.56
2612	NYSE	STT	Thu, Jun 30, 2005	49.15	49.26	48.14	48.25
2611	NYSE	STT	Wed, Jun 29, 2005	48.97	49.33	48.85	49.09
2610	NYSE	STT	Tue, Jun 28, 2005	48.65	49.46	48.49	49.17
2609	NYSE	STT	Mon, Jun 27, 2005	48.24	48.42	47.76	48.33
2608	NYSE	STT	Fri, Jun 24, 2005	48.35	48.70	48.16	48.32
2607	NYSE	STT	Thu, Jun 23, 2005	49.20	49.33	48.48	48.49
2606	NYSE	STT	Wed, Jun 22, 2005	49.35	49.63	49.21	49.22
2605	NYSE	STT	Tue, Jun 21, 2005	48.84	49.11	48.56	49.02
2604	NYSE	STT	Mon, Jun 20, 2005	48.90	49.07	48.37	48.94
2603	NYSE	STT	Fri, Jun 17, 2005	49.30	49.48	49.00	49.15
2602	NYSE	STT	Thu, Jun 16, 2005	49.20	49.48	49.00	49.13
2601	NYSE	STT	Wed, Jun 15, 2005	49.02	49.45	48.79	49.37
2600	NYSE	STT	Tue, Jun 14, 2005	48.98	49.38	48.90	49.02
2599	NYSE	STT	Mon, Jun 13, 2005	49.74	50.34	49.55	49.75
2598	NYSE	STT	Fri, Jun 10, 2005	50.16	50.36	49.67	49.90
2597	NYSE	STT	Thu, Jun 9, 2005	49.86	50.51	49.80	50.13
2596	NYSE	STT	Wed, Jun 8, 2005	50.30	50.79	50.12	50.15
2595	NYSE	STT	Tue, Jun 7, 2005	51.08	51.93	50.16	50.17
2594	NYSE	STT	Mon, Jun 6, 2005	49.85	51.12	49.55	51.08
2593	NYSE	STT	Fri, Jun 3, 2005	48.90	50.13	48.88	49.96
2592	NYSE	STT	Thu, Jun 2, 2005	48.38	48.98	47.94	48.89
2591	NYSE	STT	Wed, Jun 1, 2005	47.95	48.65	47.93	48.49
2590	NYSE	STT	Tue, May 31, 2005	48.00	48.18	47.72	48.00
2589	NYSE	STT	Fri, May 27, 2005	48.26	48.30	47.90	48.05
2588	NYSE	STT	Thu, May 26, 2005	47.60	48.29	47.37	48.16
2587	NYSE	STT	Wed, May 25, 2005	47.50	47.67	47.24	47.43
2586	NYSE	STT	Tue, May 24, 2005	47.73	47.85	47.50	47.67
2585	NYSE	STT	Mon, May 23, 2005	47.60	48.00	47.59	47.83
2584	NYSE	STT	Fri, May 20, 2005	48.08	48.09	47.62	47.70
2583	NYSE	STT	Thu, May 19, 2005	48.00	48.13	47.64	48.06
2582	NYSE	STT	Wed, May 18, 2005	47.51	48.09	47.51	48.00
2581	NYSE	STT	Tue, May 17, 2005	46.54	47.49	46.41	47.41
2580	NYSE	STT	Mon, May 16, 2005	46.05	47.03	46.04	46.94
2579	NYSE	STT	Fri, May 13, 2005	46.11	46.58	45.74	46.08
2578	NYSE	STT	Thu, May 12, 2005	46.78	47.72	45.98	46.11
2577	NYSE	STT	Wed, May 11, 2005	46.57	46.83	45.89	46.78
2576	NYSE	STT	Tue, May 10, 2005	46.70	46.80	46.15	46.38
2575	NYSE	STT	Mon, May 9, 2005	46.40	47.17	46.40	47.17
2574	NYSE	STT	Fri, May 6, 2005	47.15	47.19	46.20	46.41
2573	NYSE	STT	Thu, May 5, 2005	47.32	47.78	46.67	46.93
2572	NYSE	STT	Wed, May 4, 2005	46.44	47.52	46.14	47.49
2571	NYSE	STT	Tue, May 3, 2005	46.20	46.72	46.00	46.25
2570	NYSE	STT	Mon, May 2, 2005	46.16	46.58	46.05	46.44
2569	NYSE	STT	Fri, Apr 29, 2005	45.54	46.25	45.16	46.23
2568	NYSE	STT	Thu, Apr 28, 2005	45.99	46.16	45.42	45.42
2567	NYSE	STT	Wed, Apr 27, 2005	45.45	46.53	45.19	46.28
2566	NYSE	STT	Tue, Apr 26, 2005	45.69	46.29	45.60	45.64
2565	NYSE	STT	Mon, Apr 25, 2005	45.60	46.10	45.58	45.86
2564	NYSE	STT	Fri, Apr 22, 2005	45.79	46.26	45.15	45.60
2563	NYSE	STT	Thu, Apr 21, 2005	44.15	45.84	44.14	45.84
2562	NYSE	STT	Wed, Apr 20, 2005	44.79	44.93	43.75	43.77
2561	NYSE	STT	Tue, Apr 19, 2005	45.22	46.00	43.96	44.68
2560	NYSE	STT	Mon, Apr 18, 2005	40.88	41.53	40.67	41.19
2559	NYSE	STT	Fri, Apr 15, 2005	41.49	41.75	40.62	40.68
2558	NYSE	STT	Thu, Apr 14, 2005	42.25	42.28	41.64	41.70
2557	NYSE	STT	Wed, Apr 13, 2005	42.55	42.88	42.16	42.24
2556	NYSE	STT	Tue, Apr 12, 2005	42.40	42.81	42.04	42.70
2555	NYSE	STT	Mon, Apr 11, 2005	42.85	42.99	42.52	42.55
2554	NYSE	STT	Fri, Apr 8, 2005	42.90	43.05	42.65	42.70
2553	NYSE	STT	Thu, Apr 7, 2005	43.37	43.78	43.10	43.36
2552	NYSE	STT	Wed, Apr 6, 2005	43.23	44.11	43.23	43.40
2551	NYSE	STT	Tue, Apr 5, 2005	43.21	43.61	43.16	43.23
2550	NYSE	STT	Mon, Apr 4, 2005	43.43	43.48	42.69	43.16
2549	NYSE	STT	Fri, Apr 1, 2005	43.90	44.48	43.18	43.35
2548	NYSE	STT	Thu, Mar 31, 2005	43.48	44.04	43.48	43.72
2547	NYSE	STT	Wed, Mar 30, 2005	42.62	43.51	42.62	43.51
2546	NYSE	STT	Tue, Mar 29, 2005	42.90	43.27	42.69	42.78
2545	NYSE	STT	Mon, Mar 28, 2005	43.04	43.50	43.00	43.00
2544	NYSE	STT	Thu, Mar 24, 2005	43.18	43.30	42.91	42.97
2543	NYSE	STT	Wed, Mar 23, 2005	43.95	43.95	42.86	42.95
2542	NYSE	STT	Tue, Mar 22, 2005	44.37	44.99	43.85	43.95
2541	NYSE	STT	Mon, Mar 21, 2005	45.00	45.00	44.30	44.44
2540	NYSE	STT	Fri, Mar 18, 2005	45.05	45.30	44.85	45.08
2539	NYSE	STT	Thu, Mar 17, 2005	44.66	44.87	44.25	44.87
2538	NYSE	STT	Wed, Mar 16, 2005	44.35	45.16	44.11	44.66
2537	NYSE	STT	Tue, Mar 15, 2005	45.50	45.71	44.43	44.60
2536	NYSE	STT	Mon, Mar 14, 2005	44.56	45.39	44.42	45.37
2535	NYSE	STT	Fri, Mar 11, 2005	44.90	45.00	44.34	44.53
2534	NYSE	STT	Thu, Mar 10, 2005	44.63	45.10	44.63	45.00
2533	NYSE	STT	Wed, Mar 9, 2005	44.68	44.75	44.27	44.50
2532	NYSE	STT	Tue, Mar 8, 2005	44.97	45.10	44.48	44.68
2531	NYSE	STT	Mon, Mar 7, 2005	45.06	45.30	44.81	44.96
2530	NYSE	STT	Fri, Mar 4, 2005	44.53	45.17	44.53	45.03
2529	NYSE	STT	Thu, Mar 3, 2005	44.52	44.56	44.21	44.33
2528	NYSE	STT	Wed, Mar 2, 2005	44.51	44.85	44.21	44.52
2527	NYSE	STT	Tue, Mar 1, 2005	43.81	44.59	43.75	44.50
2526	NYSE	STT	Mon, Feb 28, 2005	44.00	44.23	43.45	43.85
2525	NYSE	STT	Fri, Feb 25, 2005	42.90	43.41	42.75	43.40
2524	NYSE	STT	Thu, Feb 24, 2005	43.13	43.19	42.60	42.97
2523	NYSE	STT	Wed, Feb 23, 2005	43.05	43.30	42.92	43.01
2522	NYSE	STT	Tue, Feb 22, 2005	43.49	43.58	42.93	43.05
2521	NYSE	STT	Fri, Feb 18, 2005	43.95	43.95	43.37	43.49
2520	NYSE	STT	Thu, Feb 17, 2005	44.38	44.44	43.75	43.92
2519	NYSE	STT	Wed, Feb 16, 2005	45.22	45.22	44.32	44.44
2518	NYSE	STT	Tue, Feb 15, 2005	45.39	45.76	45.19	45.36
2517	NYSE	STT	Mon, Feb 14, 2005	45.63	46.10	45.35	45.44
2516	NYSE	STT	Fri, Feb 11, 2005	45.10	45.81	44.78	45.69
2515	NYSE	STT	Thu, Feb 10, 2005	45.29	45.53	45.27	45.33
2514	NYSE	STT	Wed, Feb 9, 2005	45.76	45.95	45.26	45.26
2513	NYSE	STT	Tue, Feb 8, 2005	45.46	45.82	45.45	45.76
2512	NYSE	STT	Mon, Feb 7, 2005	45.27	45.74	45.15	45.68
2511	NYSE	STT	Fri, Feb 4, 2005	45.15	45.59	44.88	45.27
2510	NYSE	STT	Thu, Feb 3, 2005	45.23	45.25	44.78	44.94
2509	NYSE	STT	Wed, Feb 2, 2005	45.54	45.68	45.07	45.23
2508	NYSE	STT	Tue, Feb 1, 2005	44.81	45.82	44.81	45.55
2507	NYSE	STT	Mon, Jan 31, 2005	44.20	44.87	44.19	44.81
2506	NYSE	STT	Fri, Jan 28, 2005	44.28	44.28	43.46	43.78
2505	NYSE	STT	Thu, Jan 27, 2005	44.20	44.45	44.15	44.27
2504	NYSE	STT	Wed, Jan 26, 2005	45.06	45.06	44.09	44.45
2503	NYSE	STT	Tue, Jan 25, 2005	45.17	45.85	45.03	45.05
2502	NYSE	STT	Mon, Jan 24, 2005	45.15	45.69	45.00	45.03
2501	NYSE	STT	Fri, Jan 21, 2005	44.62	45.01	44.50	45.00
2500	NYSE	STT	Thu, Jan 20, 2005	44.95	45.06	44.32	44.69
2499	NYSE	STT	Wed, Jan 19, 2005	46.42	46.42	45.06	45.06
2498	NYSE	STT	Tue, Jan 18, 2005	45.90	46.67	45.60	46.52
2497	NYSE	STT	Fri, Jan 14, 2005	46.60	46.79	46.00	46.68
2496	NYSE	STT	Thu, Jan 13, 2005	46.90	47.20	46.40	46.48
2495	NYSE	STT	Wed, Jan 12, 2005	47.73	47.86	47.00	47.08
2494	NYSE	STT	Tue, Jan 11, 2005	48.50	48.51	47.91	47.95
2493	NYSE	STT	Mon, Jan 10, 2005	48.45	48.61	48.21	48.56
2492	NYSE	STT	Fri, Jan 7, 2005	48.47	48.75	48.29	48.57
2491	NYSE	STT	Thu, Jan 6, 2005	48.34	48.66	48.16	48.42
2490	NYSE	STT	Wed, Jan 5, 2005	48.50	48.58	48.13	48.19
2489	NYSE	STT	Tue, Jan 4, 2005	48.69	49.01	47.94	48.51
2488	NYSE	STT	Mon, Jan 3, 2005	49.12	49.15	48.05	48.71
2487	NYSE	STT	Fri, Dec 31, 2004	49.00	49.25	48.92	49.12
2486	NYSE	STT	Thu, Dec 30, 2004	48.79	49.24	48.79	49.01
2485	NYSE	STT	Wed, Dec 29, 2004	48.90	49.14	48.72	48.95
2484	NYSE	STT	Tue, Dec 28, 2004	48.65	48.99	48.30	48.90
2483	NYSE	STT	Mon, Dec 27, 2004	48.46	48.88	48.25	48.42
2482	NYSE	STT	Thu, Dec 23, 2004	48.28	48.67	48.25	48.44
2481	NYSE	STT	Wed, Dec 22, 2004	48.17	48.74	48.02	48.42
2480	NYSE	STT	Tue, Dec 21, 2004	47.77	48.25	47.56	48.17
2479	NYSE	STT	Mon, Dec 20, 2004	48.24	48.46	47.70	47.70
2478	NYSE	STT	Fri, Dec 17, 2004	48.19	48.81	48.05	48.20
2477	NYSE	STT	Thu, Dec 16, 2004	47.95	48.25	47.65	48.13
2476	NYSE	STT	Wed, Dec 15, 2004	47.08	49.05	47.08	48.19
2475	NYSE	STT	Tue, Dec 14, 2004	46.30	47.20	46.22	47.07
2474	NYSE	STT	Mon, Dec 13, 2004	45.50	46.50	45.48	46.35
2473	NYSE	STT	Fri, Dec 10, 2004	45.90	45.90	44.70	45.30
2472	NYSE	STT	Thu, Dec 9, 2004	44.90	45.13	44.44	45.09
2471	NYSE	STT	Wed, Dec 8, 2004	44.70	45.00	44.41	44.90
2470	NYSE	STT	Tue, Dec 7, 2004	44.63	44.93	44.60	44.62
2469	NYSE	STT	Mon, Dec 6, 2004	44.67	45.00	44.38	44.68
2468	NYSE	STT	Fri, Dec 3, 2004	45.45	45.79	44.71	44.97
2467	NYSE	STT	Thu, Dec 2, 2004	44.85	45.82	44.80	45.41
2466	NYSE	STT	Wed, Dec 1, 2004	44.65	45.10	44.50	45.00
2465	NYSE	STT	Tue, Nov 30, 2004	44.75	44.85	44.48	44.56
2464	NYSE	STT	Mon, Nov 29, 2004	44.92	45.07	44.65	44.83
2463	NYSE	STT	Fri, Nov 26, 2004	44.75	45.04	44.75	44.87
2462	NYSE	STT	Wed, Nov 24, 2004	45.03	45.19	44.70	44.88
2461	NYSE	STT	Tue, Nov 23, 2004	44.88	45.05	44.45	44.93
2460	NYSE	STT	Mon, Nov 22, 2004	44.64	44.83	44.42	44.77
2459	NYSE	STT	Fri, Nov 19, 2004	45.19	45.25	44.34	44.56
2458	NYSE	STT	Thu, Nov 18, 2004	45.40	45.49	45.00	45.19
2457	NYSE	STT	Wed, Nov 17, 2004	45.50	45.75	45.25	45.40
2456	NYSE	STT	Tue, Nov 16, 2004	45.74	45.80	45.37	45.37
2455	NYSE	STT	Mon, Nov 15, 2004	45.82	45.91	45.56	45.74
2454	NYSE	STT	Fri, Nov 12, 2004	45.50	45.78	45.19	45.76
2453	NYSE	STT	Thu, Nov 11, 2004	45.30	45.55	45.08	45.35
2452	NYSE	STT	Wed, Nov 10, 2004	45.31	45.31	44.90	45.05
2451	NYSE	STT	Tue, Nov 9, 2004	45.78	45.83	44.99	45.09
2450	NYSE	STT	Mon, Nov 8, 2004	45.26	45.74	45.20	45.58
2449	NYSE	STT	Fri, Nov 5, 2004	46.45	46.83	45.71	46.05
2448	NYSE	STT	Thu, Nov 4, 2004	45.56	46.19	45.44	46.10
2447	NYSE	STT	Wed, Nov 3, 2004	45.90	46.25	45.36	45.63
2446	NYSE	STT	Tue, Nov 2, 2004	45.23	45.88	44.41	45.57
2445	NYSE	STT	Mon, Nov 1, 2004	45.00	45.42	44.80	45.27
2444	NYSE	STT	Fri, Oct 29, 2004	44.90	45.34	44.70	45.05
2443	NYSE	STT	Thu, Oct 28, 2004	44.41	45.05	44.41	45.01
2442	NYSE	STT	Wed, Oct 27, 2004	43.45	45.00	43.02	44.81
2441	NYSE	STT	Tue, Oct 26, 2004	43.89	43.92	42.97	43.45
2440	NYSE	STT	Mon, Oct 25, 2004	42.60	43.27	42.48	43.08
2439	NYSE	STT	Fri, Oct 22, 2004	43.45	43.60	43.00	43.07
2438	NYSE	STT	Thu, Oct 21, 2004	43.03	43.73	42.85	43.45
2437	NYSE	STT	Wed, Oct 20, 2004	42.59	43.07	42.26	43.02
2436	NYSE	STT	Tue, Oct 19, 2004	42.44	43.25	42.41	42.70
2435	NYSE	STT	Mon, Oct 18, 2004	42.11	42.46	41.98	42.46
2434	NYSE	STT	Fri, Oct 15, 2004	41.13	42.64	41.13	42.06
2433	NYSE	STT	Thu, Oct 14, 2004	41.67	41.83	40.95	41.07
2432	NYSE	STT	Wed, Oct 13, 2004	41.26	41.96	41.20	41.67
2431	NYSE	STT	Tue, Oct 12, 2004	41.25	41.58	39.91	41.16
2430	NYSE	STT	Mon, Oct 11, 2004	43.25	43.91	43.25	43.85
2429	NYSE	STT	Fri, Oct 8, 2004	43.63	43.87	43.28	43.43
2428	NYSE	STT	Thu, Oct 7, 2004	43.64	43.72	43.45	43.66
2427	NYSE	STT	Wed, Oct 6, 2004	43.30	43.64	43.14	43.64
2426	NYSE	STT	Tue, Oct 5, 2004	42.99	43.31	42.83	43.23
2425	NYSE	STT	Mon, Oct 4, 2004	43.25	43.35	42.91	42.97
2424	NYSE	STT	Fri, Oct 1, 2004	42.76	43.38	42.61	43.15
2423	NYSE	STT	Thu, Sep 30, 2004	42.15	42.78	42.06	42.71
2422	NYSE	STT	Wed, Sep 29, 2004	42.04	42.18	41.63	42.15
2421	NYSE	STT	Tue, Sep 28, 2004	42.16	42.38	42.03	42.30
2420	NYSE	STT	Mon, Sep 27, 2004	42.30	42.40	41.85	42.16
2419	NYSE	STT	Fri, Sep 24, 2004	42.60	42.64	42.30	42.33
2418	NYSE	STT	Thu, Sep 23, 2004	42.70	42.95	42.60	42.67
2417	NYSE	STT	Wed, Sep 22, 2004	43.11	43.41	42.55	42.60
2416	NYSE	STT	Tue, Sep 21, 2004	43.70	43.75	43.20	43.43
2415	NYSE	STT	Mon, Sep 20, 2004	44.47	44.70	43.69	43.77
2414	NYSE	STT	Fri, Sep 17, 2004	45.01	45.15	44.74	44.74
2413	NYSE	STT	Thu, Sep 16, 2004	44.98	45.15	44.68	44.98
2412	NYSE	STT	Wed, Sep 15, 2004	45.15	45.45	44.92	45.04
2411	NYSE	STT	Tue, Sep 14, 2004	45.30	45.56	45.18	45.35
2410	NYSE	STT	Mon, Sep 13, 2004	45.35	45.51	45.13	45.36
2409	NYSE	STT	Fri, Sep 10, 2004	45.42	45.70	45.05	45.42
2408	NYSE	STT	Thu, Sep 9, 2004	45.63	45.93	45.25	45.41
2407	NYSE	STT	Wed, Sep 8, 2004	45.90	46.07	45.57	45.63
2406	NYSE	STT	Tue, Sep 7, 2004	45.15	46.54	45.15	46.04
2405	NYSE	STT	Fri, Sep 3, 2004	44.60	45.47	44.60	45.39
2404	NYSE	STT	Thu, Sep 2, 2004	45.30	45.33	44.18	44.60
2403	NYSE	STT	Wed, Sep 1, 2004	45.14	45.80	44.95	45.20
2402	NYSE	STT	Tue, Aug 31, 2004	44.96	45.14	44.68	45.14
2401	NYSE	STT	Mon, Aug 30, 2004	45.35	45.57	44.94	44.95
2400	NYSE	STT	Fri, Aug 27, 2004	45.57	45.57	45.17	45.34
2399	NYSE	STT	Thu, Aug 26, 2004	45.30	45.89	45.09	45.61
2398	NYSE	STT	Wed, Aug 25, 2004	44.85	45.44	44.82	45.38
2397	NYSE	STT	Tue, Aug 24, 2004	45.33	45.54	44.89	44.96
2396	NYSE	STT	Mon, Aug 23, 2004	45.29	45.60	45.08	45.16
2395	NYSE	STT	Fri, Aug 20, 2004	45.10	45.37	44.90	45.29
2394	NYSE	STT	Thu, Aug 19, 2004	45.40	45.70	44.92	45.16
2393	NYSE	STT	Wed, Aug 18, 2004	44.71	45.76	44.66	45.50
2392	NYSE	STT	Tue, Aug 17, 2004	44.04	44.88	44.03	44.71
2391	NYSE	STT	Mon, Aug 16, 2004	42.83	44.06	42.83	44.04
2390	NYSE	STT	Fri, Aug 13, 2004	42.70	43.02	42.47	42.84
2389	NYSE	STT	Thu, Aug 12, 2004	42.70	42.97	42.60	42.71
2388	NYSE	STT	Wed, Aug 11, 2004	42.65	43.19	42.44	43.04
2387	NYSE	STT	Tue, Aug 10, 2004	42.31	43.26	42.12	43.03
2386	NYSE	STT	Mon, Aug 9, 2004	42.42	42.57	42.02	42.30
2385	NYSE	STT	Fri, Aug 6, 2004	42.89	42.93	42.21	42.46
2384	NYSE	STT	Thu, Aug 5, 2004	44.10	44.22	42.86	43.01
2383	NYSE	STT	Wed, Aug 4, 2004	43.56	44.20	43.32	43.95
2382	NYSE	STT	Tue, Aug 3, 2004	43.55	43.77	43.21	43.56
2381	NYSE	STT	Mon, Aug 2, 2004	42.81	43.72	42.47	43.67
2380	NYSE	STT	Fri, Jul 30, 2004	43.55	43.60	42.51	42.81
2379	NYSE	STT	Thu, Jul 29, 2004	42.60	43.65	42.54	43.54
2378	NYSE	STT	Wed, Jul 28, 2004	42.65	42.82	41.59	42.51
2377	NYSE	STT	Tue, Jul 27, 2004	42.20	42.93	41.97	42.76
2376	NYSE	STT	Mon, Jul 26, 2004	42.34	42.58	41.87	42.06
2375	NYSE	STT	Fri, Jul 23, 2004	43.26	43.35	42.34	42.34
2374	NYSE	STT	Thu, Jul 22, 2004	43.60	43.61	42.92	43.46
2373	NYSE	STT	Wed, Jul 21, 2004	44.05	44.52	43.75	43.79
2372	NYSE	STT	Tue, Jul 20, 2004	43.45	44.05	42.90	44.03
2371	NYSE	STT	Mon, Jul 19, 2004	43.62	43.78	43.06	43.34
2370	NYSE	STT	Fri, Jul 16, 2004	44.30	44.60	42.98	43.62
2369	NYSE	STT	Thu, Jul 15, 2004	44.38	45.00	43.84	43.85
2368	NYSE	STT	Wed, Jul 14, 2004	44.95	45.26	44.18	44.38
2367	NYSE	STT	Tue, Jul 13, 2004	47.84	49.25	44.70	44.95
2366	NYSE	STT	Mon, Jul 12, 2004	48.86	50.12	48.75	49.51
2365	NYSE	STT	Fri, Jul 9, 2004	48.67	48.93	48.34	48.85
2364	NYSE	STT	Thu, Jul 8, 2004	49.10	49.22	48.39	48.67
2363	NYSE	STT	Wed, Jul 7, 2004	48.89	49.23	48.70	48.91
2362	NYSE	STT	Tue, Jul 6, 2004	49.45	49.45	48.57	48.89
2361	NYSE	STT	Fri, Jul 2, 2004	49.08	49.90	49.04	49.65
2360	NYSE	STT	Thu, Jul 1, 2004	48.90	49.45	48.30	49.08
2359	NYSE	STT	Wed, Jun 30, 2004	48.75	49.20	48.55	49.04
2358	NYSE	STT	Tue, Jun 29, 2004	48.71	48.86	48.30	48.68
2357	NYSE	STT	Mon, Jun 28, 2004	49.63	49.73	48.75	48.87
2356	NYSE	STT	Fri, Jun 25, 2004	49.93	50.46	49.46	49.60
2355	NYSE	STT	Thu, Jun 24, 2004	49.63	50.20	49.63	50.01
2354	NYSE	STT	Wed, Jun 23, 2004	49.32	49.84	49.20	49.78
2353	NYSE	STT	Tue, Jun 22, 2004	48.98	49.44	48.93	49.39
2352	NYSE	STT	Mon, Jun 21, 2004	48.82	49.30	48.58	49.08
2351	NYSE	STT	Fri, Jun 18, 2004	47.90	49.01	47.72	48.59
2350	NYSE	STT	Thu, Jun 17, 2004	47.64	48.31	47.20	48.05
2349	NYSE	STT	Wed, Jun 16, 2004	47.80	47.89	47.39	47.56
2348	NYSE	STT	Tue, Jun 15, 2004	48.00	48.34	47.66	47.81
2347	NYSE	STT	Mon, Jun 14, 2004	48.53	48.54	47.72	47.77
2346	NYSE	STT	Thu, Jun 10, 2004	48.65	48.69	48.28	48.56
2345	NYSE	STT	Wed, Jun 9, 2004	48.90	49.16	48.38	48.49
2344	NYSE	STT	Tue, Jun 8, 2004	49.00	49.14	48.76	48.90
2343	NYSE	STT	Mon, Jun 7, 2004	48.46	49.30	48.43	49.20
2342	NYSE	STT	Fri, Jun 4, 2004	47.98	48.57	47.80	48.21
2341	NYSE	STT	Thu, Jun 3, 2004	48.05	48.07	47.75	47.91
2340	NYSE	STT	Wed, Jun 2, 2004	48.30	48.59	47.84	48.42
2339	NYSE	STT	Tue, Jun 1, 2004	48.41	48.46	47.63	48.41
2338	NYSE	STT	Fri, May 28, 2004	48.55	48.64	48.10	48.42
2337	NYSE	STT	Thu, May 27, 2004	48.95	49.03	48.10	48.42
2336	NYSE	STT	Wed, May 26, 2004	48.50	49.08	48.33	48.70
2335	NYSE	STT	Tue, May 25, 2004	47.70	48.70	47.42	48.63
2334	NYSE	STT	Mon, May 24, 2004	48.10	48.12	47.44	47.67
2333	NYSE	STT	Fri, May 21, 2004	47.50	48.05	47.43	47.81
2332	NYSE	STT	Thu, May 20, 2004	47.40	47.47	46.85	47.15
2331	NYSE	STT	Wed, May 19, 2004	47.70	48.33	47.23	47.26
2330	NYSE	STT	Tue, May 18, 2004	46.30	46.96	46.18	46.95
2329	NYSE	STT	Mon, May 17, 2004	46.65	46.65	45.39	46.00
2328	NYSE	STT	Fri, May 14, 2004	47.05	47.60	46.55	46.65
2327	NYSE	STT	Thu, May 13, 2004	46.80	47.89	46.71	46.83
2326	NYSE	STT	Wed, May 12, 2004	46.15	46.85	45.55	46.80
2325	NYSE	STT	Tue, May 11, 2004	46.80	47.16	46.25	46.52
2324	NYSE	STT	Mon, May 10, 2004	47.05	47.36	46.23	46.78
2323	NYSE	STT	Fri, May 7, 2004	49.10	49.17	47.54	47.60
2322	NYSE	STT	Thu, May 6, 2004	50.10	50.11	49.29	49.62
2321	NYSE	STT	Wed, May 5, 2004	49.38	50.60	49.30	50.17
2320	NYSE	STT	Tue, May 4, 2004	48.95	49.54	48.89	49.15
2319	NYSE	STT	Mon, May 3, 2004	48.90	48.90	48.13	48.61
2318	NYSE	STT	Fri, Apr 30, 2004	49.25	49.73	48.69	48.80
2317	NYSE	STT	Thu, Apr 29, 2004	49.02	49.87	48.60	48.89
2316	NYSE	STT	Wed, Apr 28, 2004	49.50	49.60	48.91	49.02
2315	NYSE	STT	Tue, Apr 27, 2004	49.73	50.29	49.56	49.98
2314	NYSE	STT	Mon, Apr 26, 2004	50.05	50.30	49.64	49.65
2313	NYSE	STT	Fri, Apr 23, 2004	49.12	50.46	48.52	50.19
2312	NYSE	STT	Thu, Apr 22, 2004	47.80	49.68	47.80	49.10
2311	NYSE	STT	Wed, Apr 21, 2004	48.25	48.26	47.50	47.99
2310	NYSE	STT	Tue, Apr 20, 2004	49.00	49.49	48.26	48.37
2309	NYSE	STT	Mon, Apr 19, 2004	49.60	49.63	48.97	49.05
2308	NYSE	STT	Fri, Apr 16, 2004	49.60	50.10	49.21	49.76
2307	NYSE	STT	Thu, Apr 15, 2004	50.80	50.80	48.38	49.35
2306	NYSE	STT	Wed, Apr 14, 2004	51.35	51.35	49.42	49.91
2305	NYSE	STT	Tue, Apr 13, 2004	54.35	54.35	52.05	52.14
2304	NYSE	STT	Mon, Apr 12, 2004	53.60	54.39	53.50	54.35
2303	NYSE	STT	Thu, Apr 8, 2004	53.15	53.58	53.03	53.26
2302	NYSE	STT	Wed, Apr 7, 2004	53.35	53.54	52.73	53.02
2301	NYSE	STT	Tue, Apr 6, 2004	53.62	53.91	52.68	53.43
2300	NYSE	STT	Mon, Apr 5, 2004	52.56	53.67	52.29	53.62
2299	NYSE	STT	Fri, Apr 2, 2004	52.80	52.80	51.72	52.56
2298	NYSE	STT	Thu, Apr 1, 2004	52.25	52.45	51.94	52.28
2297	NYSE	STT	Wed, Mar 31, 2004	52.10	52.29	51.62	52.13
2296	NYSE	STT	Tue, Mar 30, 2004	52.89	53.07	52.12	52.40
2295	NYSE	STT	Mon, Mar 29, 2004	52.61	53.12	52.30	53.06
2294	NYSE	STT	Fri, Mar 26, 2004	51.86	52.90	51.68	52.38
2293	NYSE	STT	Thu, Mar 25, 2004	51.85	52.27	51.56	52.11
2292	NYSE	STT	Wed, Mar 24, 2004	51.65	52.05	51.48	51.51
2291	NYSE	STT	Tue, Mar 23, 2004	51.85	52.07	51.55	51.56
2290	NYSE	STT	Mon, Mar 22, 2004	52.25	52.25	51.44	51.72
2289	NYSE	STT	Fri, Mar 19, 2004	53.36	53.53	52.19	52.28
2288	NYSE	STT	Thu, Mar 18, 2004	53.25	53.47	52.45	53.38
2287	NYSE	STT	Wed, Mar 17, 2004	52.50	53.60	52.40	53.46
2286	NYSE	STT	Tue, Mar 16, 2004	50.89	52.13	50.89	52.01
2285	NYSE	STT	Mon, Mar 15, 2004	50.92	51.00	49.00	49.88
2284	NYSE	STT	Fri, Mar 12, 2004	50.35	51.10	50.06	50.92
2283	NYSE	STT	Thu, Mar 11, 2004	51.09	51.63	49.80	49.85
2282	NYSE	STT	Wed, Mar 10, 2004	52.50	52.51	50.92	51.09
2281	NYSE	STT	Tue, Mar 9, 2004	53.35	53.35	52.14	52.40
2280	NYSE	STT	Mon, Mar 8, 2004	54.00	54.17	53.29	53.35
2279	NYSE	STT	Fri, Mar 5, 2004	52.96	54.65	52.95	54.29
2278	NYSE	STT	Thu, Mar 4, 2004	52.75	53.35	52.65	52.96
2277	NYSE	STT	Wed, Mar 3, 2004	52.79	53.06	52.50	52.84
2276	NYSE	STT	Tue, Mar 2, 2004	53.25	53.45	52.54	52.89
2275	NYSE	STT	Mon, Mar 1, 2004	53.79	54.21	53.27	53.41
2274	NYSE	STT	Fri, Feb 27, 2004	53.26	53.88	53.26	53.73
2273	NYSE	STT	Thu, Feb 26, 2004	53.60	53.88	53.35	53.57
2272	NYSE	STT	Wed, Feb 25, 2004	53.48	54.21	53.15	54.08
2271	NYSE	STT	Tue, Feb 24, 2004	53.42	53.83	53.03	53.48
2270	NYSE	STT	Mon, Feb 23, 2004	54.27	54.30	53.22	53.43
2269	NYSE	STT	Fri, Feb 20, 2004	54.38	54.56	54.19	54.27
2268	NYSE	STT	Thu, Feb 19, 2004	54.60	54.80	54.29	54.35
2267	NYSE	STT	Wed, Feb 18, 2004	54.38	54.79	54.00	54.21
2266	NYSE	STT	Tue, Feb 17, 2004	54.55	54.60	53.95	54.48
2265	NYSE	STT	Fri, Feb 13, 2004	54.18	54.74	53.71	54.33
2264	NYSE	STT	Thu, Feb 12, 2004	54.03	54.20	53.63	54.20
2263	NYSE	STT	Wed, Feb 11, 2004	53.11	54.07	52.70	54.03
2262	NYSE	STT	Tue, Feb 10, 2004	52.85	53.68	52.34	53.36
2261	NYSE	STT	Mon, Feb 9, 2004	53.25	53.35	52.82	52.95
2260	NYSE	STT	Fri, Feb 6, 2004	52.56	53.42	52.50	53.36
2259	NYSE	STT	Thu, Feb 5, 2004	52.65	52.75	52.09	52.56
2258	NYSE	STT	Wed, Feb 4, 2004	52.85	53.25	52.53	52.92
2257	NYSE	STT	Tue, Feb 3, 2004	53.35	53.75	52.95	53.18
2256	NYSE	STT	Mon, Feb 2, 2004	53.84	53.84	52.99	53.24
2255	NYSE	STT	Fri, Jan 30, 2004	53.22	54.09	53.16	53.85
2254	NYSE	STT	Thu, Jan 29, 2004	53.46	53.97	52.72	53.65
2253	NYSE	STT	Wed, Jan 28, 2004	54.12	54.70	53.33	53.33
2252	NYSE	STT	Tue, Jan 27, 2004	55.10	55.12	53.81	54.01
2251	NYSE	STT	Mon, Jan 26, 2004	54.60	55.25	54.44	55.18
2250	NYSE	STT	Fri, Jan 23, 2004	56.13	56.16	54.80	55.11
2249	NYSE	STT	Thu, Jan 22, 2004	56.37	56.78	55.86	56.13
2248	NYSE	STT	Wed, Jan 21, 2004	55.92	56.48	55.45	56.45
2247	NYSE	STT	Tue, Jan 20, 2004	55.74	56.03	55.20	55.98
2246	NYSE	STT	Fri, Jan 16, 2004	56.25	56.37	55.46	55.73
2245	NYSE	STT	Thu, Jan 15, 2004	56.00	56.90	55.88	56.25
2244	NYSE	STT	Wed, Jan 14, 2004	54.55	55.88	54.49	55.77
2243	NYSE	STT	Tue, Jan 13, 2004	55.50	55.90	52.76	53.30
2242	NYSE	STT	Mon, Jan 12, 2004	54.55	55.45	54.17	55.22
2241	NYSE	STT	Fri, Jan 9, 2004	53.95	55.10	53.85	54.75
2240	NYSE	STT	Thu, Jan 8, 2004	53.80	54.10	53.43	54.00
2239	NYSE	STT	Wed, Jan 7, 2004	54.15	54.16	53.12	53.64
2238	NYSE	STT	Tue, Jan 6, 2004	53.35	54.43	53.33	54.36
2237	NYSE	STT	Mon, Jan 5, 2004	52.40	53.80	52.35	53.65
2236	NYSE	STT	Fri, Jan 2, 2004	52.05	52.30	51.43	51.51
2235	NYSE	STT	Wed, Dec 31, 2003	52.14	52.25	51.75	52.08
2234	NYSE	STT	Tue, Dec 30, 2003	51.81	52.21	51.60	52.21
2233	NYSE	STT	Mon, Dec 29, 2003	51.60	51.97	50.11	51.96
2232	NYSE	STT	Fri, Dec 26, 2003	51.55	51.70	51.35	51.54
2231	NYSE	STT	Wed, Dec 24, 2003	51.10	51.64	50.86	51.44
2230	NYSE	STT	Tue, Dec 23, 2003	51.03	51.65	51.03	51.47
2229	NYSE	STT	Mon, Dec 22, 2003	50.20	51.06	50.15	50.97
2228	NYSE	STT	Fri, Dec 19, 2003	50.35	50.95	49.89	50.69
2227	NYSE	STT	Thu, Dec 18, 2003	49.87	50.55	49.62	50.35
2226	NYSE	STT	Wed, Dec 17, 2003	50.15	50.18	49.43	49.83
2225	NYSE	STT	Tue, Dec 16, 2003	49.95	50.42	49.95	50.35
2224	NYSE	STT	Mon, Dec 15, 2003	50.65	50.80	49.81	49.82
2223	NYSE	STT	Fri, Dec 12, 2003	51.10	51.10	49.90	50.08
2222	NYSE	STT	Thu, Dec 11, 2003	50.29	51.14	50.28	50.86
2221	NYSE	STT	Wed, Dec 10, 2003	50.50	50.55	49.62	50.07
2220	NYSE	STT	Tue, Dec 9, 2003	51.50	51.60	50.39	50.40
2219	NYSE	STT	Mon, Dec 8, 2003	50.40	51.66	50.30	51.47
2218	NYSE	STT	Fri, Dec 5, 2003	51.62	51.62	50.35	50.48
2217	NYSE	STT	Thu, Dec 4, 2003	52.00	52.05	51.55	51.72
2216	NYSE	STT	Wed, Dec 3, 2003	51.90	51.98	51.02	51.71
2215	NYSE	STT	Tue, Dec 2, 2003	51.68	52.46	51.61	51.81
2214	NYSE	STT	Mon, Dec 1, 2003	51.25	51.99	51.06	51.88
2213	NYSE	STT	Fri, Nov 28, 2003	51.07	51.20	50.60	50.96
2212	NYSE	STT	Wed, Nov 26, 2003	50.46	51.21	50.42	51.07
2211	NYSE	STT	Tue, Nov 25, 2003	50.18	50.56	49.81	50.40
2210	NYSE	STT	Mon, Nov 24, 2003	49.60	50.35	49.51	50.12
2209	NYSE	STT	Fri, Nov 21, 2003	48.75	49.83	48.75	49.48
2208	NYSE	STT	Thu, Nov 20, 2003	49.52	50.00	49.29	49.57
2207	NYSE	STT	Wed, Nov 19, 2003	49.85	50.26	49.73	49.95
2206	NYSE	STT	Tue, Nov 18, 2003	50.65	50.69	49.76	49.85
2205	NYSE	STT	Mon, Nov 17, 2003	51.46	51.46	49.43	50.50
2204	NYSE	STT	Fri, Nov 14, 2003	51.21	51.50	50.69	50.75
2203	NYSE	STT	Thu, Nov 13, 2003	50.35	51.33	50.35	51.21
2202	NYSE	STT	Wed, Nov 12, 2003	50.42	50.49	49.83	50.35
2201	NYSE	STT	Tue, Nov 11, 2003	50.10	51.02	50.01	50.42
2200	NYSE	STT	Mon, Nov 10, 2003	50.93	51.07	50.05	50.32
2199	NYSE	STT	Fri, Nov 7, 2003	50.90	51.65	50.73	50.93
2198	NYSE	STT	Thu, Nov 6, 2003	50.74	50.98	49.78	50.90
2197	NYSE	STT	Wed, Nov 5, 2003	52.30	52.30	50.27	50.74
2196	NYSE	STT	Tue, Nov 4, 2003	52.90	53.48	52.37	52.37
2195	NYSE	STT	Mon, Nov 3, 2003	52.43	53.10	52.20	52.86
2194	NYSE	STT	Fri, Oct 31, 2003	52.16	52.70	52.16	52.36
2193	NYSE	STT	Thu, Oct 30, 2003	52.24	52.85	51.80	52.16
2192	NYSE	STT	Wed, Oct 29, 2003	52.50	52.50	51.67	52.24
2191	NYSE	STT	Tue, Oct 28, 2003	50.81	52.68	50.81	52.50
2190	NYSE	STT	Mon, Oct 27, 2003	50.42	51.60	50.26	50.81
2189	NYSE	STT	Fri, Oct 24, 2003	50.30	50.59	49.71	50.42
2188	NYSE	STT	Thu, Oct 23, 2003	50.00	50.55	49.40	50.30
2187	NYSE	STT	Wed, Oct 22, 2003	51.34	51.34	49.94	50.00
2186	NYSE	STT	Tue, Oct 21, 2003	52.01	52.05	51.34	51.34
2185	NYSE	STT	Mon, Oct 20, 2003	52.26	52.50	51.31	52.00
2184	NYSE	STT	Fri, Oct 17, 2003	53.40	53.63	52.21	52.25
2183	NYSE	STT	Thu, Oct 16, 2003	52.34	53.58	52.33	53.18
2182	NYSE	STT	Wed, Oct 15, 2003	52.95	52.95	52.00	52.39
2181	NYSE	STT	Tue, Oct 14, 2003	50.75	52.85	50.25	52.66
2180	NYSE	STT	Mon, Oct 13, 2003	48.50	49.88	48.45	49.79
2179	NYSE	STT	Fri, Oct 10, 2003	47.95	48.59	47.80	48.10
2178	NYSE	STT	Thu, Oct 9, 2003	47.40	48.55	47.40	47.97
2177	NYSE	STT	Wed, Oct 8, 2003	47.60	47.69	47.15	47.40
2176	NYSE	STT	Tue, Oct 7, 2003	47.43	47.65	46.72	47.54
2175	NYSE	STT	Mon, Oct 6, 2003	46.63	47.68	46.55	47.43
2174	NYSE	STT	Fri, Oct 3, 2003	46.60	47.20	46.51	46.68
2173	NYSE	STT	Thu, Oct 2, 2003	46.05	46.38	45.89	46.07
2172	NYSE	STT	Wed, Oct 1, 2003	45.10	46.17	45.08	46.00
2171	NYSE	STT	Tue, Sep 30, 2003	45.15	45.59	44.70	45.00
2170	NYSE	STT	Mon, Sep 29, 2003	44.81	45.43	44.80	45.15
2169	NYSE	STT	Fri, Sep 26, 2003	45.15	45.40	44.74	44.90
2168	NYSE	STT	Thu, Sep 25, 2003	45.77	46.18	45.29	45.35
2167	NYSE	STT	Wed, Sep 24, 2003	46.60	46.64	45.63	45.77
2166	NYSE	STT	Tue, Sep 23, 2003	47.10	47.10	46.44	46.67
2165	NYSE	STT	Mon, Sep 22, 2003	47.70	47.70	46.81	46.90
2164	NYSE	STT	Fri, Sep 19, 2003	48.10	48.51	47.28	47.70
2163	NYSE	STT	Thu, Sep 18, 2003	45.93	48.46	45.92	48.10
2162	NYSE	STT	Wed, Sep 17, 2003	45.50	46.00	45.48	45.90
2161	NYSE	STT	Tue, Sep 16, 2003	44.75	45.43	44.75	45.36
2160	NYSE	STT	Mon, Sep 15, 2003	44.65	44.65	44.24	44.55
2159	NYSE	STT	Fri, Sep 12, 2003	44.31	44.77	44.15	44.62
2158	NYSE	STT	Thu, Sep 11, 2003	44.05	44.94	44.05	44.43
2157	NYSE	STT	Wed, Sep 10, 2003	44.85	44.89	43.81	43.98
2156	NYSE	STT	Tue, Sep 9, 2003	44.07	45.41	44.02	45.05
2155	NYSE	STT	Mon, Sep 8, 2003	43.92	44.39	43.88	44.10
2154	NYSE	STT	Fri, Sep 5, 2003	44.85	44.85	43.43	43.67
2153	NYSE	STT	Thu, Sep 4, 2003	45.00	45.06	44.49	44.85
2152	NYSE	STT	Wed, Sep 3, 2003	44.91	45.30	44.56	45.05
2151	NYSE	STT	Tue, Sep 2, 2003	43.96	44.91	43.47	44.88
2150	NYSE	STT	Fri, Aug 29, 2003	43.55	44.04	43.35	43.95
2149	NYSE	STT	Thu, Aug 28, 2003	43.60	43.79	43.10	43.62
2148	NYSE	STT	Wed, Aug 27, 2003	44.10	44.11	43.40	43.52
2147	NYSE	STT	Tue, Aug 26, 2003	43.95	44.73	43.16	44.23
2146	NYSE	STT	Mon, Aug 25, 2003	44.47	44.60	44.00	44.42
2145	NYSE	STT	Fri, Aug 22, 2003	45.04	45.42	44.55	44.59
2144	NYSE	STT	Thu, Aug 21, 2003	45.00	45.38	44.87	45.04
2143	NYSE	STT	Wed, Aug 20, 2003	44.60	45.00	44.35	44.78
2142	NYSE	STT	Tue, Aug 19, 2003	43.84	44.82	43.84	44.60
2141	NYSE	STT	Mon, Aug 18, 2003	44.34	44.69	44.23	44.51
2140	NYSE	STT	Fri, Aug 15, 2003	44.64	44.64	43.86	44.27
2139	NYSE	STT	Thu, Aug 14, 2003	44.00	44.93	43.83	44.64
2138	NYSE	STT	Wed, Aug 13, 2003	44.74	44.74	43.75	43.97
2137	NYSE	STT	Tue, Aug 12, 2003	44.17	44.50	43.80	44.50
2136	NYSE	STT	Mon, Aug 11, 2003	44.35	44.54	43.66	44.16
2135	NYSE	STT	Fri, Aug 8, 2003	44.63	45.05	43.94	44.25
2134	NYSE	STT	Thu, Aug 7, 2003	43.95	44.65	43.62	44.55
2133	NYSE	STT	Wed, Aug 6, 2003	43.26	44.35	43.11	43.80
2132	NYSE	STT	Tue, Aug 5, 2003	44.67	44.67	43.15	43.35
2131	NYSE	STT	Mon, Aug 4, 2003	44.69	44.79	43.46	44.67
2130	NYSE	STT	Fri, Aug 1, 2003	46.00	46.00	44.50	44.69
2129	NYSE	STT	Thu, Jul 31, 2003	45.57	46.40	45.21	45.90
2128	NYSE	STT	Wed, Jul 30, 2003	45.60	45.60	45.08	45.43
2127	NYSE	STT	Tue, Jul 29, 2003	45.53	45.98	45.03	45.31
2126	NYSE	STT	Mon, Jul 28, 2003	45.85	45.85	45.36	45.54
2125	NYSE	STT	Fri, Jul 25, 2003	44.98	46.01	44.87	46.00
2124	NYSE	STT	Thu, Jul 24, 2003	44.45	45.40	44.45	44.99
2123	NYSE	STT	Wed, Jul 23, 2003	44.52	44.59	44.25	44.45
2122	NYSE	STT	Tue, Jul 22, 2003	44.30	44.90	44.14	44.52
2121	NYSE	STT	Mon, Jul 21, 2003	44.70	44.90	43.95	44.27
2120	NYSE	STT	Fri, Jul 18, 2003	44.56	44.74	44.02	44.66
2119	NYSE	STT	Thu, Jul 17, 2003	45.00	45.21	44.19	44.31
2118	NYSE	STT	Wed, Jul 16, 2003	44.93	45.17	43.90	45.17
2117	NYSE	STT	Tue, Jul 15, 2003	44.90	45.49	44.67	44.80
2116	NYSE	STT	Mon, Jul 14, 2003	43.60	44.91	42.40	44.00
2115	NYSE	STT	Fri, Jul 11, 2003	42.49	42.80	42.10	42.77
2114	NYSE	STT	Thu, Jul 10, 2003	42.51	42.58	41.49	42.48
2113	NYSE	STT	Wed, Jul 9, 2003	41.84	42.90	41.84	42.51
2112	NYSE	STT	Tue, Jul 8, 2003	41.33	42.74	41.30	42.31
2111	NYSE	STT	Mon, Jul 7, 2003	40.60	41.38	40.55	41.24
2110	NYSE	STT	Thu, Jul 3, 2003	40.15	40.52	40.08	40.33
2109	NYSE	STT	Wed, Jul 2, 2003	39.58	40.46	39.45	40.35
2108	NYSE	STT	Tue, Jul 1, 2003	39.40	39.69	38.65	39.63
2107	NYSE	STT	Mon, Jun 30, 2003	39.53	40.19	39.40	39.40
2106	NYSE	STT	Fri, Jun 27, 2003	39.29	39.74	39.22	39.43
2105	NYSE	STT	Thu, Jun 26, 2003	39.02	39.48	38.85	39.28
2104	NYSE	STT	Wed, Jun 25, 2003	39.39	39.59	39.02	39.02
2103	NYSE	STT	Tue, Jun 24, 2003	39.24	39.92	39.24	39.38
2102	NYSE	STT	Mon, Jun 23, 2003	40.07	40.08	39.07	39.24
2101	NYSE	STT	Fri, Jun 20, 2003	40.54	41.10	40.00	40.07
2100	NYSE	STT	Thu, Jun 19, 2003	40.99	41.03	40.02	40.07
2099	NYSE	STT	Wed, Jun 18, 2003	40.84	41.29	39.91	40.99
2098	NYSE	STT	Tue, Jun 17, 2003	40.77	41.35	40.47	40.83
2097	NYSE	STT	Mon, Jun 16, 2003	40.50	40.75	40.30	40.75
2096	NYSE	STT	Fri, Jun 13, 2003	40.64	40.86	40.10	40.41
2095	NYSE	STT	Thu, Jun 12, 2003	40.70	41.00	40.14	40.63
2094	NYSE	STT	Wed, Jun 11, 2003	39.70	40.52	39.34	40.52
2093	NYSE	STT	Tue, Jun 10, 2003	38.85	39.68	38.85	39.61
2092	NYSE	STT	Mon, Jun 9, 2003	40.00	40.20	38.35	38.75
2091	NYSE	STT	Fri, Jun 6, 2003	40.60	41.71	40.05	40.20
2090	NYSE	STT	Thu, Jun 5, 2003	39.87	40.19	39.53	40.10
2089	NYSE	STT	Wed, Jun 4, 2003	38.85	40.00	38.75	39.87
2088	NYSE	STT	Tue, Jun 3, 2003	39.30	39.46	38.79	38.94
2087	NYSE	STT	Mon, Jun 2, 2003	38.85	39.72	38.80	39.30
2086	NYSE	STT	Fri, May 30, 2003	37.46	38.77	37.42	38.31
2085	NYSE	STT	Thu, May 29, 2003	37.50	37.71	37.25	37.36
2084	NYSE	STT	Wed, May 28, 2003	36.95	37.27	36.41	37.25
2083	NYSE	STT	Tue, May 27, 2003	36.69	36.98	36.32	36.84
2082	NYSE	STT	Fri, May 23, 2003	36.30	36.80	35.80	36.75
2081	NYSE	STT	Thu, May 22, 2003	36.03	36.06	35.60	35.65
2080	NYSE	STT	Wed, May 21, 2003	35.97	36.21	35.68	36.00
2079	NYSE	STT	Tue, May 20, 2003	36.45	36.84	36.01	36.33
2078	NYSE	STT	Mon, May 19, 2003	37.85	37.85	36.38	36.39
2077	NYSE	STT	Fri, May 16, 2003	37.58	38.09	37.35	37.85
2076	NYSE	STT	Thu, May 15, 2003	37.45	37.70	37.04	37.58
2075	NYSE	STT	Wed, May 14, 2003	37.54	37.60	36.75	37.19
2074	NYSE	STT	Tue, May 13, 2003	37.37	37.68	36.97	37.34
2073	NYSE	STT	Mon, May 12, 2003	36.49	37.44	36.32	37.37
2072	NYSE	STT	Fri, May 9, 2003	36.05	36.50	35.82	36.49
2071	NYSE	STT	Thu, May 8, 2003	36.40	36.70	35.85	35.87
2070	NYSE	STT	Wed, May 7, 2003	36.81	36.84	36.25	36.70
2069	NYSE	STT	Tue, May 6, 2003	36.43	36.89	36.08	36.81
2068	NYSE	STT	Mon, May 5, 2003	36.15	36.54	36.00	36.38
2067	NYSE	STT	Fri, May 2, 2003	34.95	36.29	34.80	36.15
2066	NYSE	STT	Thu, May 1, 2003	35.03	35.33	34.16	35.18
2065	NYSE	STT	Wed, Apr 30, 2003	34.90	35.31	34.59	35.03
2064	NYSE	STT	Tue, Apr 29, 2003	35.02	35.44	34.63	35.08
2063	NYSE	STT	Mon, Apr 28, 2003	34.52	35.16	34.44	35.02
2062	NYSE	STT	Fri, Apr 25, 2003	34.73	35.10	34.33	34.42
2061	NYSE	STT	Thu, Apr 24, 2003	34.78	34.89	34.02	34.74
2060	NYSE	STT	Wed, Apr 23, 2003	34.58	34.98	34.45	34.78
2059	NYSE	STT	Tue, Apr 22, 2003	33.50	34.56	33.15	34.50
2058	NYSE	STT	Mon, Apr 21, 2003	33.40	33.75	33.10	33.50
2057	NYSE	STT	Thu, Apr 17, 2003	33.03	33.18	32.76	33.18
2056	NYSE	STT	Wed, Apr 16, 2003	33.90	34.19	32.79	33.03
2055	NYSE	STT	Tue, Apr 15, 2003	30.37	33.76	30.37	33.68
2054	NYSE	STT	Mon, Apr 14, 2003	32.72	33.20	32.32	33.19
2053	NYSE	STT	Fri, Apr 11, 2003	33.25	33.65	32.67	32.72
2052	NYSE	STT	Thu, Apr 10, 2003	32.40	33.02	32.26	32.65
2051	NYSE	STT	Wed, Apr 9, 2003	33.37	33.59	32.31	32.32
2050	NYSE	STT	Tue, Apr 8, 2003	33.41	33.53	32.96	33.23
2049	NYSE	STT	Mon, Apr 7, 2003	33.10	34.44	33.10	33.41
2048	NYSE	STT	Fri, Apr 4, 2003	33.05	33.30	32.85	33.10
2047	NYSE	STT	Thu, Apr 3, 2003	32.93	33.60	32.72	32.75
2046	NYSE	STT	Wed, Apr 2, 2003	32.61	33.24	32.50	32.93
2045	NYSE	STT	Tue, Apr 1, 2003	31.80	32.35	31.40	32.01
2044	NYSE	STT	Mon, Mar 31, 2003	30.98	32.01	30.98	31.63
2043	NYSE	STT	Fri, Mar 28, 2003	31.52	32.20	31.52	31.94
2042	NYSE	STT	Thu, Mar 27, 2003	32.56	32.56	31.65	31.65
2041	NYSE	STT	Wed, Mar 26, 2003	32.85	32.99	32.56	32.56
2040	NYSE	STT	Tue, Mar 25, 2003	32.83	33.30	32.52	32.76
2039	NYSE	STT	Mon, Mar 24, 2003	34.12	34.12	32.49	32.94
2038	NYSE	STT	Fri, Mar 21, 2003	35.75	35.75	32.50	34.11
2037	NYSE	STT	Thu, Mar 20, 2003	37.56	38.82	37.05	38.50
2036	NYSE	STT	Wed, Mar 19, 2003	37.09	37.60	36.90	37.56
2035	NYSE	STT	Tue, Mar 18, 2003	37.15	37.50	36.69	37.09
2034	NYSE	STT	Mon, Mar 17, 2003	35.26	37.12	34.97	37.12
2033	NYSE	STT	Fri, Mar 14, 2003	35.65	36.04	35.02	35.26
2032	NYSE	STT	Thu, Mar 13, 2003	34.10	35.34	34.03	35.28
2031	NYSE	STT	Wed, Mar 12, 2003	32.87	33.53	32.26	33.50
2030	NYSE	STT	Tue, Mar 11, 2003	33.62	34.02	32.97	33.17
2029	NYSE	STT	Mon, Mar 10, 2003	34.89	34.98	33.40	33.60
2028	NYSE	STT	Fri, Mar 7, 2003	35.20	35.21	34.00	35.10
2027	NYSE	STT	Thu, Mar 6, 2003	36.01	36.01	34.80	35.20
2026	NYSE	STT	Wed, Mar 5, 2003	35.59	36.07	35.37	36.01
2025	NYSE	STT	Tue, Mar 4, 2003	36.23	36.50	35.55	35.58
2024	NYSE	STT	Mon, Mar 3, 2003	37.10	37.45	36.22	36.28
2023	NYSE	STT	Fri, Feb 28, 2003	36.66	37.43	36.66	36.85
2022	NYSE	STT	Thu, Feb 27, 2003	36.01	36.80	35.68	36.58
2021	NYSE	STT	Wed, Feb 26, 2003	36.16	36.19	35.68	35.81
2020	NYSE	STT	Tue, Feb 25, 2003	35.94	36.39	35.18	36.16
2019	NYSE	STT	Mon, Feb 24, 2003	37.47	37.50	36.11	36.17
2018	NYSE	STT	Fri, Feb 21, 2003	37.27	37.81	37.14	37.72
2017	NYSE	STT	Thu, Feb 20, 2003	37.88	37.97	37.17	37.19
2016	NYSE	STT	Wed, Feb 19, 2003	37.70	37.80	37.35	37.68
2015	NYSE	STT	Tue, Feb 18, 2003	37.50	38.05	37.49	37.71
2014	NYSE	STT	Fri, Feb 14, 2003	36.33	37.28	35.97	37.28
2013	NYSE	STT	Thu, Feb 13, 2003	36.48	36.60	35.74	36.33
2012	NYSE	STT	Wed, Feb 12, 2003	37.16	37.49	36.41	36.55
2011	NYSE	STT	Tue, Feb 11, 2003	37.45	37.87	36.68	37.16
2010	NYSE	STT	Mon, Feb 10, 2003	37.10	37.50	36.71	37.44
2009	NYSE	STT	Fri, Feb 7, 2003	37.80	37.90	36.92	37.01
2008	NYSE	STT	Thu, Feb 6, 2003	37.60	37.67	36.84	37.39
2007	NYSE	STT	Wed, Feb 5, 2003	38.83	38.83	37.70	37.80
2006	NYSE	STT	Tue, Feb 4, 2003	39.37	39.37	38.07	38.45
2005	NYSE	STT	Mon, Feb 3, 2003	39.56	40.08	39.20	39.36
2004	NYSE	STT	Fri, Jan 31, 2003	38.73	39.75	38.51	39.59
2003	NYSE	STT	Thu, Jan 30, 2003	39.87	39.87	38.73	38.73
2002	NYSE	STT	Wed, Jan 29, 2003	40.16	40.25	39.20	39.87
2001	NYSE	STT	Tue, Jan 28, 2003	39.80	40.20	39.67	40.15
2000	NYSE	STT	Mon, Jan 27, 2003	39.30	40.30	39.28	39.51
1999	NYSE	STT	Fri, Jan 24, 2003	40.50	40.50	39.65	39.74
1998	NYSE	STT	Thu, Jan 23, 2003	40.20	40.73	39.97	40.60
1997	NYSE	STT	Wed, Jan 22, 2003	40.30	40.30	39.40	39.94
1996	NYSE	STT	Tue, Jan 21, 2003	40.62	40.75	40.27	40.30
1995	NYSE	STT	Fri, Jan 17, 2003	40.10	40.80	39.93	40.62
1994	NYSE	STT	Thu, Jan 16, 2003	40.09	40.65	40.03	40.36
1993	NYSE	STT	Wed, Jan 15, 2003	39.95	40.24	39.66	40.10
1992	NYSE	STT	Tue, Jan 14, 2003	40.27	40.45	39.88	40.10
1991	NYSE	STT	Mon, Jan 13, 2003	40.55	41.26	40.45	40.47
1990	NYSE	STT	Fri, Jan 10, 2003	39.00	40.32	38.98	40.23
1989	NYSE	STT	Thu, Jan 9, 2003	40.25	40.78	40.05	40.19
1988	NYSE	STT	Wed, Jan 8, 2003	41.18	41.18	39.81	40.00
1987	NYSE	STT	Tue, Jan 7, 2003	41.45	41.80	40.80	41.17
1986	NYSE	STT	Mon, Jan 6, 2003	40.27	41.80	40.23	41.62
1985	NYSE	STT	Fri, Jan 3, 2003	40.20	40.90	40.06	40.29
1984	NYSE	STT	Thu, Jan 2, 2003	39.40	40.68	39.00	40.68
1983	NYSE	STT	Tue, Dec 31, 2002	38.72	39.12	38.00	39.00
1982	NYSE	STT	Mon, Dec 30, 2002	38.68	39.30	38.37	39.17
1981	NYSE	STT	Fri, Dec 27, 2002	39.51	39.87	38.79	38.81
1980	NYSE	STT	Thu, Dec 26, 2002	39.30	40.52	39.25	39.50
1979	NYSE	STT	Tue, Dec 24, 2002	39.52	39.73	38.95	39.24
1978	NYSE	STT	Mon, Dec 23, 2002	40.00	40.31	39.59	39.77
1977	NYSE	STT	Fri, Dec 20, 2002	39.95	40.55	39.81	40.25
1976	NYSE	STT	Thu, Dec 19, 2002	39.93	41.00	39.44	39.94
1975	NYSE	STT	Wed, Dec 18, 2002	41.00	41.00	39.86	40.18
1974	NYSE	STT	Tue, Dec 17, 2002	41.50	41.84	41.20	41.37
1973	NYSE	STT	Mon, Dec 16, 2002	40.90	41.78	40.89	41.75
1972	NYSE	STT	Fri, Dec 13, 2002	41.31	41.31	40.47	40.67
1971	NYSE	STT	Thu, Dec 12, 2002	41.57	42.02	41.14	41.30
1970	NYSE	STT	Wed, Dec 11, 2002	42.07	42.96	41.48	41.64
1969	NYSE	STT	Tue, Dec 10, 2002	41.15	41.98	41.11	41.97
1968	NYSE	STT	Mon, Dec 9, 2002	42.44	42.44	41.08	41.14
1967	NYSE	STT	Fri, Dec 6, 2002	41.40	42.73	41.28	42.43
1966	NYSE	STT	Thu, Dec 5, 2002	42.85	42.85	41.45	41.50
1965	NYSE	STT	Wed, Dec 4, 2002	43.18	43.38	42.33	42.72
1964	NYSE	STT	Tue, Dec 3, 2002	43.80	44.00	42.94	43.17
1963	NYSE	STT	Mon, Dec 2, 2002	45.60	45.98	43.50	44.16
1962	NYSE	STT	Fri, Nov 29, 2002	45.25	45.44	44.82	45.00
1961	NYSE	STT	Wed, Nov 27, 2002	44.30	45.19	44.27	45.15
1960	NYSE	STT	Tue, Nov 26, 2002	45.41	45.41	44.05	44.05
1959	NYSE	STT	Mon, Nov 25, 2002	45.76	46.09	44.33	45.40
1958	NYSE	STT	Fri, Nov 22, 2002	47.22	47.22	45.74	45.75
1957	NYSE	STT	Thu, Nov 21, 2002	45.00	47.47	44.95	47.21
1956	NYSE	STT	Wed, Nov 20, 2002	43.35	44.87	43.35	44.57
1955	NYSE	STT	Tue, Nov 19, 2002	43.30	44.20	43.18	43.35
1954	NYSE	STT	Mon, Nov 18, 2002	44.05	44.20	43.20	43.29
1953	NYSE	STT	Fri, Nov 15, 2002	43.25	44.01	42.67	43.91
1952	NYSE	STT	Thu, Nov 14, 2002	42.50	43.24	42.47	43.24
1951	NYSE	STT	Wed, Nov 13, 2002	41.78	42.51	40.67	41.92
1950	NYSE	STT	Tue, Nov 12, 2002	41.71	42.37	41.62	41.78
1949	NYSE	STT	Mon, Nov 11, 2002	42.60	42.60	41.22	41.46
1948	NYSE	STT	Fri, Nov 8, 2002	42.70	43.62	42.44	42.59
1947	NYSE	STT	Thu, Nov 7, 2002	44.45	44.45	42.85	42.90
1946	NYSE	STT	Wed, Nov 6, 2002	43.85	44.55	43.28	44.44
1945	NYSE	STT	Tue, Nov 5, 2002	42.50	43.95	42.50	43.60
1944	NYSE	STT	Mon, Nov 4, 2002	42.72	44.45	42.72	43.26
1943	NYSE	STT	Fri, Nov 1, 2002	41.38	42.96	41.05	42.71
1942	NYSE	STT	Thu, Oct 31, 2002	42.12	42.35	41.20	41.37
1941	NYSE	STT	Wed, Oct 30, 2002	41.16	42.36	41.13	42.02
1940	NYSE	STT	Tue, Oct 29, 2002	41.70	41.73	40.25	41.15
1939	NYSE	STT	Mon, Oct 28, 2002	42.60	42.86	41.46	41.75
1938	NYSE	STT	Fri, Oct 25, 2002	40.28	42.11	39.82	42.09
1937	NYSE	STT	Thu, Oct 24, 2002	41.14	41.40	39.96	40.28
1936	NYSE	STT	Wed, Oct 23, 2002	40.50	41.05	39.50	40.92
1935	NYSE	STT	Tue, Oct 22, 2002	41.36	41.41	40.37	40.61
1934	NYSE	STT	Mon, Oct 21, 2002	40.44	41.55	39.65	41.35
1933	NYSE	STT	Fri, Oct 18, 2002	40.79	41.56	40.10	40.43
1932	NYSE	STT	Thu, Oct 17, 2002	40.20	41.00	40.18	40.79
1931	NYSE	STT	Wed, Oct 16, 2002	39.30	39.72	38.59	39.03
1930	NYSE	STT	Tue, Oct 15, 2002	39.55	40.17	38.85	39.30
1929	NYSE	STT	Mon, Oct 14, 2002	36.70	37.66	36.00	37.34
1928	NYSE	STT	Fri, Oct 11, 2002	35.25	38.00	35.23	36.69
1927	NYSE	STT	Thu, Oct 10, 2002	32.38	34.79	32.11	34.30
1926	NYSE	STT	Wed, Oct 9, 2002	33.87	33.87	32.19	32.38
1925	NYSE	STT	Tue, Oct 8, 2002	32.70	34.30	32.70	33.87
1924	NYSE	STT	Mon, Oct 7, 2002	33.85	34.26	32.30	32.41
1923	NYSE	STT	Fri, Oct 4, 2002	35.12	35.30	33.37	33.96
1922	NYSE	STT	Thu, Oct 3, 2002	36.75	36.91	35.11	35.12
1921	NYSE	STT	Wed, Oct 2, 2002	39.57	39.57	37.22	37.52
1920	NYSE	STT	Tue, Oct 1, 2002	39.00	39.75	38.21	39.56
1919	NYSE	STT	Mon, Sep 30, 2002	38.58	39.29	37.13	38.64
1918	NYSE	STT	Fri, Sep 27, 2002	39.91	40.36	38.53	38.57
1917	NYSE	STT	Thu, Sep 26, 2002	39.35	40.29	38.98	40.25
1916	NYSE	STT	Wed, Sep 25, 2002	38.35	39.20	37.35	38.91
1915	NYSE	STT	Tue, Sep 24, 2002	38.05	39.32	37.36	37.51
1914	NYSE	STT	Mon, Sep 23, 2002	38.75	39.28	37.85	39.02
1913	NYSE	STT	Fri, Sep 20, 2002	38.19	39.13	38.18	39.00
1912	NYSE	STT	Thu, Sep 19, 2002	39.60	39.60	38.10	38.18
1911	NYSE	STT	Wed, Sep 18, 2002	39.50	41.00	39.27	40.38
1910	NYSE	STT	Tue, Sep 17, 2002	41.20	41.44	39.98	40.09
1909	NYSE	STT	Mon, Sep 16, 2002	40.50	40.60	39.77	40.52
1908	NYSE	STT	Fri, Sep 13, 2002	39.80	40.78	39.62	40.68
1907	NYSE	STT	Thu, Sep 12, 2002	41.20	41.20	39.69	39.95
1906	NYSE	STT	Wed, Sep 11, 2002	42.25	42.29	41.38	41.61
1905	NYSE	STT	Tue, Sep 10, 2002	42.11	42.13	41.08	41.60
1904	NYSE	STT	Mon, Sep 9, 2002	41.20	42.31	40.65	42.21
1903	NYSE	STT	Fri, Sep 6, 2002	41.50	42.05	41.22	41.66
1902	NYSE	STT	Thu, Sep 5, 2002	40.46	41.19	39.62	40.51
1901	NYSE	STT	Wed, Sep 4, 2002	40.40	41.14	39.80	40.96
1900	NYSE	STT	Tue, Sep 3, 2002	42.50	42.50	40.27	40.28
1899	NYSE	STT	Fri, Aug 30, 2002	43.20	44.03	43.03	43.32
1898	NYSE	STT	Thu, Aug 29, 2002	42.85	43.40	42.47	43.27
1897	NYSE	STT	Wed, Aug 28, 2002	44.05	44.06	42.89	43.28
1896	NYSE	STT	Tue, Aug 27, 2002	45.00	45.19	44.10	44.37
1895	NYSE	STT	Mon, Aug 26, 2002	44.37	45.06	43.84	44.90
1894	NYSE	STT	Fri, Aug 23, 2002	44.55	44.55	43.85	44.17
1893	NYSE	STT	Thu, Aug 22, 2002	44.70	44.86	44.04	44.68
1892	NYSE	STT	Wed, Aug 21, 2002	44.15	44.56	43.52	44.48
1891	NYSE	STT	Tue, Aug 20, 2002	44.85	44.94	43.83	43.90
1890	NYSE	STT	Mon, Aug 19, 2002	44.30	45.08	44.05	45.05
1889	NYSE	STT	Fri, Aug 16, 2002	44.50	44.85	43.90	44.05
1888	NYSE	STT	Thu, Aug 15, 2002	43.98	45.00	43.95	45.00
1887	NYSE	STT	Wed, Aug 14, 2002	42.18	43.99	41.30	43.98
1886	NYSE	STT	Tue, Aug 13, 2002	43.40	44.30	42.07	42.11
1885	NYSE	STT	Mon, Aug 12, 2002	43.35	44.14	42.71	43.71
1884	NYSE	STT	Fri, Aug 9, 2002	43.50	44.14	42.31	43.84
1883	NYSE	STT	Thu, Aug 8, 2002	40.78	43.75	40.75	43.69
1882	NYSE	STT	Wed, Aug 7, 2002	41.40	41.68	40.06	40.78
1881	NYSE	STT	Tue, Aug 6, 2002	39.30	41.44	39.25	40.59
1880	NYSE	STT	Mon, Aug 5, 2002	40.53	40.55	38.54	38.71
1879	NYSE	STT	Fri, Aug 2, 2002	41.45	41.63	40.17	40.52
1878	NYSE	STT	Thu, Aug 1, 2002	42.40	42.49	41.10	41.56
1877	NYSE	STT	Wed, Jul 31, 2002	41.48	42.60	41.05	42.50
1876	NYSE	STT	Tue, Jul 30, 2002	41.00	42.18	40.01	41.87
1875	NYSE	STT	Mon, Jul 29, 2002	39.13	41.58	39.13	41.55
1874	NYSE	STT	Fri, Jul 26, 2002	38.70	39.19	37.60	38.61
1873	NYSE	STT	Thu, Jul 25, 2002	38.30	39.35	36.70	38.54
1872	NYSE	STT	Wed, Jul 24, 2002	35.40	39.25	34.85	38.99
1871	NYSE	STT	Tue, Jul 23, 2002	38.10	38.10	35.62	36.13
1870	NYSE	STT	Mon, Jul 22, 2002	39.10	39.50	37.02	37.98
1869	NYSE	STT	Fri, Jul 19, 2002	40.05	40.85	38.80	39.20
1868	NYSE	STT	Thu, Jul 18, 2002	42.75	42.86	40.80	40.85
1867	NYSE	STT	Wed, Jul 17, 2002	43.80	44.30	41.56	42.58
1866	NYSE	STT	Tue, Jul 16, 2002	41.55	42.75	41.50	42.20
1865	NYSE	STT	Mon, Jul 15, 2002	41.19	41.63	40.20	41.63
1864	NYSE	STT	Fri, Jul 12, 2002	41.80	42.10	41.15	41.69
1863	NYSE	STT	Thu, Jul 11, 2002	40.77	41.89	40.00	41.80
1862	NYSE	STT	Wed, Jul 10, 2002	43.00	43.52	40.89	40.92
1861	NYSE	STT	Tue, Jul 9, 2002	44.16	44.50	42.51	42.70
1860	NYSE	STT	Mon, Jul 8, 2002	44.48	44.95	43.93	44.12
1859	NYSE	STT	Fri, Jul 5, 2002	42.90	44.88	42.88	44.88
1858	NYSE	STT	Wed, Jul 3, 2002	43.32	43.35	41.26	42.43
1857	NYSE	STT	Tue, Jul 2, 2002	43.90	44.35	43.41	43.42
1856	NYSE	STT	Mon, Jul 1, 2002	44.46	44.91	44.00	44.10
1855	NYSE	STT	Fri, Jun 28, 2002	44.10	44.82	44.06	44.70
1854	NYSE	STT	Thu, Jun 27, 2002	43.15	44.40	42.93	44.40
1853	NYSE	STT	Wed, Jun 26, 2002	42.50	42.94	41.25	42.75
1852	NYSE	STT	Tue, Jun 25, 2002	43.95	44.60	43.17	43.25
1851	NYSE	STT	Mon, Jun 24, 2002	43.18	44.10	42.55	43.54
1850	NYSE	STT	Fri, Jun 21, 2002	43.21	43.98	42.92	43.17
1849	NYSE	STT	Thu, Jun 20, 2002	44.42	44.65	43.38	43.65
1848	NYSE	STT	Wed, Jun 19, 2002	44.75	45.15	44.32	44.42
1847	NYSE	STT	Tue, Jun 18, 2002	44.57	45.10	43.95	45.00
1846	NYSE	STT	Mon, Jun 17, 2002	43.45	44.81	43.45	44.77
1845	NYSE	STT	Fri, Jun 14, 2002	43.14	43.85	42.40	43.27
1844	NYSE	STT	Thu, Jun 13, 2002	44.87	44.87	43.28	43.39
1843	NYSE	STT	Wed, Jun 12, 2002	44.15	44.84	43.75	44.77
1842	NYSE	STT	Tue, Jun 11, 2002	45.20	45.69	43.94	44.08
1841	NYSE	STT	Mon, Jun 10, 2002	44.69	45.52	44.50	45.12
1840	NYSE	STT	Fri, Jun 7, 2002	44.05	45.00	44.00	44.78
1839	NYSE	STT	Thu, Jun 6, 2002	44.80	44.81	44.05	44.21
1838	NYSE	STT	Wed, Jun 5, 2002	44.50	45.00	44.42	44.73
1837	NYSE	STT	Tue, Jun 4, 2002	45.15	45.55	44.32	44.42
1836	NYSE	STT	Mon, Jun 3, 2002	46.66	46.89	45.54	45.54
1835	NYSE	STT	Fri, May 31, 2002	46.45	47.09	46.29	46.46
1834	NYSE	STT	Thu, May 30, 2002	46.35	46.55	46.04	46.20
1833	NYSE	STT	Wed, May 29, 2002	46.25	46.95	46.25	46.52
1832	NYSE	STT	Tue, May 28, 2002	47.25	47.30	45.55	46.25
1831	NYSE	STT	Fri, May 24, 2002	47.45	47.72	47.05	47.06
1830	NYSE	STT	Thu, May 23, 2002	46.80	47.35	46.62	47.32
1829	NYSE	STT	Wed, May 22, 2002	47.74	47.80	46.25	46.55
1828	NYSE	STT	Tue, May 21, 2002	48.10	48.40	47.62	47.74
1827	NYSE	STT	Mon, May 20, 2002	49.09	49.09	47.59	47.62
1826	NYSE	STT	Fri, May 17, 2002	48.50	49.42	48.50	49.24
1825	NYSE	STT	Thu, May 16, 2002	48.15	48.62	47.90	48.45
1824	NYSE	STT	Wed, May 15, 2002	46.70	48.44	46.70	48.00
1823	NYSE	STT	Tue, May 14, 2002	47.10	47.40	46.22	46.60
1822	NYSE	STT	Mon, May 13, 2002	46.75	46.80	45.93	46.21
1821	NYSE	STT	Fri, May 10, 2002	47.55	47.76	46.44	46.50
1820	NYSE	STT	Thu, May 9, 2002	48.40	48.40	47.75	47.76
1819	NYSE	STT	Wed, May 8, 2002	47.85	48.80	47.85	48.64
1818	NYSE	STT	Tue, May 7, 2002	47.45	47.55	46.85	47.10
1817	NYSE	STT	Mon, May 6, 2002	49.50	49.69	46.48	46.56
1816	NYSE	STT	Fri, May 3, 2002	50.88	50.88	48.70	49.58
1815	NYSE	STT	Thu, May 2, 2002	50.95	51.08	50.59	50.88
1814	NYSE	STT	Wed, May 1, 2002	50.65	51.17	50.00	50.99
1813	NYSE	STT	Tue, Apr 30, 2002	50.52	51.70	50.40	51.11
1812	NYSE	STT	Mon, Apr 29, 2002	51.83	52.31	50.59	50.59
1811	NYSE	STT	Fri, Apr 26, 2002	52.60	52.71	51.74	51.88
1810	NYSE	STT	Thu, Apr 25, 2002	52.57	52.58	51.76	52.25
1809	NYSE	STT	Wed, Apr 24, 2002	53.18	53.80	52.63	52.82
1808	NYSE	STT	Tue, Apr 23, 2002	53.55	53.80	52.91	53.18
1807	NYSE	STT	Mon, Apr 22, 2002	54.50	54.95	53.45	53.55
1806	NYSE	STT	Fri, Apr 19, 2002	54.55	55.13	54.10	54.95
1805	NYSE	STT	Thu, Apr 18, 2002	54.60	55.00	53.60	54.45
1804	NYSE	STT	Wed, Apr 17, 2002	54.65	55.10	53.77	54.90
1803	NYSE	STT	Tue, Apr 16, 2002	53.56	54.50	53.56	54.25
1802	NYSE	STT	Mon, Apr 15, 2002	54.70	54.70	53.23	53.36
1801	NYSE	STT	Fri, Apr 12, 2002	53.70	54.45	53.70	54.11
1800	NYSE	STT	Thu, Apr 11, 2002	54.81	54.89	53.30	53.30
1799	NYSE	STT	Wed, Apr 10, 2002	54.81	55.68	54.81	55.29
1798	NYSE	STT	Tue, Apr 9, 2002	54.70	55.20	54.40	54.81
1797	NYSE	STT	Mon, Apr 8, 2002	54.00	54.80	53.90	54.45
1796	NYSE	STT	Fri, Apr 5, 2002	54.31	55.18	54.27	54.38
1795	NYSE	STT	Thu, Apr 4, 2002	53.80	54.10	53.67	54.06
1794	NYSE	STT	Wed, Apr 3, 2002	55.35	55.35	53.59	53.72
1793	NYSE	STT	Tue, Apr 2, 2002	54.81	55.43	54.70	54.95
1792	NYSE	STT	Mon, Apr 1, 2002	55.05	55.06	53.86	55.01
1791	NYSE	STT	Thu, Mar 28, 2002	55.65	56.35	55.36	55.38
1790	NYSE	STT	Wed, Mar 27, 2002	55.05	56.18	54.70	55.90
1789	NYSE	STT	Tue, Mar 26, 2002	54.90	55.91	54.87	55.34
1788	NYSE	STT	Mon, Mar 25, 2002	56.03	56.20	54.85	54.86
1787	NYSE	STT	Fri, Mar 22, 2002	56.00	56.23	55.37	56.02
1786	NYSE	STT	Thu, Mar 21, 2002	56.11	56.47	55.20	55.92
1785	NYSE	STT	Wed, Mar 20, 2002	56.90	57.21	56.10	56.10
1784	NYSE	STT	Tue, Mar 19, 2002	56.85	58.36	56.85	57.59
1783	NYSE	STT	Mon, Mar 18, 2002	57.60	57.75	56.10	56.72
1782	NYSE	STT	Fri, Mar 15, 2002	55.60	58.00	55.58	57.42
1781	NYSE	STT	Thu, Mar 14, 2002	54.77	55.63	54.60	55.35
1780	NYSE	STT	Wed, Mar 13, 2002	55.90	56.22	54.85	55.02
1779	NYSE	STT	Tue, Mar 12, 2002	55.65	56.23	54.95	55.90
1778	NYSE	STT	Mon, Mar 11, 2002	56.50	57.49	56.35	56.98
1777	NYSE	STT	Fri, Mar 8, 2002	56.90	57.34	56.40	56.49
1776	NYSE	STT	Thu, Mar 7, 2002	55.95	56.77	55.93	55.96
1775	NYSE	STT	Wed, Mar 6, 2002	54.02	55.45	53.97	55.11
1774	NYSE	STT	Tue, Mar 5, 2002	53.02	54.91	52.80	54.01
1773	NYSE	STT	Mon, Mar 4, 2002	51.10	53.07	51.10	53.02
1772	NYSE	STT	Fri, Mar 1, 2002	50.90	51.40	50.27	50.99
1771	NYSE	STT	Thu, Feb 28, 2002	50.77	51.80	50.55	50.70
1770	NYSE	STT	Wed, Feb 27, 2002	50.10	51.83	49.90	50.78
1769	NYSE	STT	Tue, Feb 26, 2002	49.70	49.75	48.52	49.34
1768	NYSE	STT	Mon, Feb 25, 2002	48.85	50.13	48.30	49.29
1767	NYSE	STT	Fri, Feb 22, 2002	48.90	49.10	48.12	48.95
1766	NYSE	STT	Thu, Feb 21, 2002	50.00	50.70	48.71	48.95
1765	NYSE	STT	Wed, Feb 20, 2002	49.90	50.78	49.01	50.27
1764	NYSE	STT	Tue, Feb 19, 2002	51.75	51.75	49.55	49.89
1763	NYSE	STT	Fri, Feb 15, 2002	51.90	52.50	51.21	52.03
1762	NYSE	STT	Thu, Feb 14, 2002	51.99	52.12	51.13	51.76
1761	NYSE	STT	Wed, Feb 13, 2002	51.89	52.49	51.50	51.99
1760	NYSE	STT	Tue, Feb 12, 2002	52.00	52.00	51.43	51.88
1759	NYSE	STT	Mon, Feb 11, 2002	51.80	52.22	51.43	52.05
1758	NYSE	STT	Fri, Feb 8, 2002	51.10	52.23	51.05	51.98
1757	NYSE	STT	Thu, Feb 7, 2002	50.50	52.15	50.50	51.31
1756	NYSE	STT	Wed, Feb 6, 2002	50.50	50.93	49.70	50.69
1755	NYSE	STT	Tue, Feb 5, 2002	50.55	50.90	49.80	50.36
1754	NYSE	STT	Mon, Feb 4, 2002	53.07	53.08	50.65	50.70
1753	NYSE	STT	Fri, Feb 1, 2002	53.55	53.65	52.53	53.07
1752	NYSE	STT	Thu, Jan 31, 2002	52.67	53.92	52.50	53.78
1751	NYSE	STT	Wed, Jan 30, 2002	51.65	52.96	50.90	52.81
1750	NYSE	STT	Tue, Jan 29, 2002	54.29	54.46	51.35	51.81
1749	NYSE	STT	Mon, Jan 28, 2002	54.72	54.82	54.16	54.26
1748	NYSE	STT	Fri, Jan 25, 2002	54.35	55.20	54.35	54.71
1747	NYSE	STT	Thu, Jan 24, 2002	54.50	55.30	54.40	54.59
1746	NYSE	STT	Wed, Jan 23, 2002	54.95	54.96	54.30	54.50
1745	NYSE	STT	Tue, Jan 22, 2002	54.70	55.04	54.40	55.00
1744	NYSE	STT	Fri, Jan 18, 2002	54.75	54.98	54.20	54.20
1743	NYSE	STT	Thu, Jan 17, 2002	55.00	55.38	54.64	54.90
1742	NYSE	STT	Wed, Jan 16, 2002	55.44	55.44	54.67	54.78
1741	NYSE	STT	Tue, Jan 15, 2002	55.25	55.90	55.22	55.44
1740	NYSE	STT	Mon, Jan 14, 2002	55.50	55.55	54.69	54.85
1739	NYSE	STT	Fri, Jan 11, 2002	56.00	56.39	55.66	55.74
1738	NYSE	STT	Thu, Jan 10, 2002	55.40	56.70	55.29	55.75
1737	NYSE	STT	Wed, Jan 9, 2002	54.40	56.00	54.40	54.92
1736	NYSE	STT	Tue, Jan 8, 2002	55.70	55.70	54.44	54.44
1735	NYSE	STT	Mon, Jan 7, 2002	56.00	56.05	55.06	55.14
1734	NYSE	STT	Fri, Jan 4, 2002	53.85	54.43	53.77	54.16
1733	NYSE	STT	Thu, Jan 3, 2002	52.30	53.05	52.12	52.90
1732	NYSE	STT	Wed, Jan 2, 2002	51.76	52.24	51.09	52.11
1731	NYSE	STT	Mon, Dec 31, 2001	52.10	53.00	52.06	52.25
1730	NYSE	STT	Fri, Dec 28, 2001	51.94	52.40	51.80	52.35
1729	NYSE	STT	Thu, Dec 27, 2001	51.90	52.15	51.89	52.05
1728	NYSE	STT	Wed, Dec 26, 2001	51.70	52.30	51.70	51.89
1727	NYSE	STT	Mon, Dec 24, 2001	51.96	51.99	51.75	51.77
1726	NYSE	STT	Fri, Dec 21, 2001	51.20	52.10	50.80	51.96
1725	NYSE	STT	Thu, Dec 20, 2001	52.12	52.20	51.75	51.98
1724	NYSE	STT	Wed, Dec 19, 2001	51.60	52.56	51.47	52.12
1723	NYSE	STT	Tue, Dec 18, 2001	51.75	51.97	51.28	51.70
1722	NYSE	STT	Mon, Dec 17, 2001	51.10	51.88	50.97	51.10
1721	NYSE	STT	Fri, Dec 14, 2001	51.70	51.95	50.76	50.93
1720	NYSE	STT	Thu, Dec 13, 2001	52.88	52.88	51.82	51.82
1719	NYSE	STT	Wed, Dec 12, 2001	52.85	53.09	51.90	52.88
1718	NYSE	STT	Tue, Dec 11, 2001	53.38	53.92	53.00	53.30
1717	NYSE	STT	Mon, Dec 10, 2001	54.25	54.25	53.37	53.38
1716	NYSE	STT	Fri, Dec 7, 2001	53.85	54.78	53.54	54.30
1715	NYSE	STT	Thu, Dec 6, 2001	52.40	54.45	52.40	53.85
1714	NYSE	STT	Wed, Dec 5, 2001	52.80	53.90	52.51	53.10
1713	NYSE	STT	Tue, Dec 4, 2001	51.45	52.48	51.30	51.90
1712	NYSE	STT	Mon, Dec 3, 2001	51.80	51.95	50.72	50.90
1711	NYSE	STT	Fri, Nov 30, 2001	53.00	53.01	52.27	52.34
1710	NYSE	STT	Thu, Nov 29, 2001	52.86	53.15	52.57	53.11
1709	NYSE	STT	Wed, Nov 28, 2001	53.60	54.08	52.61	52.85
1708	NYSE	STT	Tue, Nov 27, 2001	53.96	54.07	52.90	53.70
1707	NYSE	STT	Mon, Nov 26, 2001	53.39	54.45	53.09	54.45
1706	NYSE	STT	Fri, Nov 23, 2001	52.39	53.43	52.39	53.40
1705	NYSE	STT	Wed, Nov 21, 2001	52.20	52.56	52.20	52.39
1704	NYSE	STT	Tue, Nov 20, 2001	52.95	52.96	51.91	52.23
1703	NYSE	STT	Mon, Nov 19, 2001	51.50	53.15	51.46	53.15
1702	NYSE	STT	Fri, Nov 16, 2001	51.99	51.99	50.57	50.94
1701	NYSE	STT	Thu, Nov 15, 2001	51.10	52.30	51.10	51.99
1700	NYSE	STT	Wed, Nov 14, 2001	51.00	51.62	50.90	51.42
1699	NYSE	STT	Tue, Nov 13, 2001	50.50	50.94	50.37	50.80
1698	NYSE	STT	Mon, Nov 12, 2001	50.09	50.09	48.52	49.95
1697	NYSE	STT	Fri, Nov 9, 2001	49.70	50.46	49.48	50.08
1696	NYSE	STT	Thu, Nov 8, 2001	49.37	50.74	49.36	50.12
1695	NYSE	STT	Wed, Nov 7, 2001	48.50	49.63	48.50	49.36
1694	NYSE	STT	Tue, Nov 6, 2001	47.16	48.75	47.16	48.65
1693	NYSE	STT	Mon, Nov 5, 2001	45.70	47.77	45.70	47.16
1692	NYSE	STT	Fri, Nov 2, 2001	45.77	45.80	44.75	45.21
1691	NYSE	STT	Thu, Nov 1, 2001	45.29	45.90	44.70	45.52
1690	NYSE	STT	Wed, Oct 31, 2001	46.01	46.14	45.15	45.54
1689	NYSE	STT	Tue, Oct 30, 2001	45.54	46.43	44.77	45.77
1688	NYSE	STT	Mon, Oct 29, 2001	47.27	47.27	45.69	45.69
1687	NYSE	STT	Fri, Oct 26, 2001	47.17	47.89	46.79	47.35
1686	NYSE	STT	Thu, Oct 25, 2001	45.35	47.52	44.63	47.17
1685	NYSE	STT	Wed, Oct 24, 2001	45.20	45.75	44.92	45.35
1684	NYSE	STT	Tue, Oct 23, 2001	44.61	45.36	44.57	44.75
1683	NYSE	STT	Mon, Oct 22, 2001	43.65	45.03	43.65	44.54
1682	NYSE	STT	Fri, Oct 19, 2001	43.99	44.00	42.90	43.45
1681	NYSE	STT	Thu, Oct 18, 2001	44.21	44.35	43.14	44.00
1680	NYSE	STT	Wed, Oct 17, 2001	44.50	45.70	44.20	44.21
1679	NYSE	STT	Tue, Oct 16, 2001	43.70	44.25	41.84	42.68
1678	NYSE	STT	Mon, Oct 15, 2001	44.05	44.07	42.75	43.19
1677	NYSE	STT	Fri, Oct 12, 2001	44.35	44.92	43.24	44.09
1676	NYSE	STT	Thu, Oct 11, 2001	44.20	45.65	44.15	44.72
1675	NYSE	STT	Wed, Oct 10, 2001	42.62	44.04	42.35	43.60
1674	NYSE	STT	Tue, Oct 9, 2001	42.69	43.23	42.51	42.81
1673	NYSE	STT	Mon, Oct 8, 2001	43.10	43.40	42.00	42.20
1672	NYSE	STT	Fri, Oct 5, 2001	45.27	45.27	43.00	43.98
1671	NYSE	STT	Thu, Oct 4, 2001	46.60	46.97	44.65	45.28
1670	NYSE	STT	Wed, Oct 3, 2001	46.20	47.00	45.92	46.60
1669	NYSE	STT	Tue, Oct 2, 2001	45.20	46.35	44.60	46.19
1668	NYSE	STT	Mon, Oct 1, 2001	45.49	45.50	44.44	44.81
1667	NYSE	STT	Fri, Sep 28, 2001	42.93	45.86	42.93	45.50
1666	NYSE	STT	Thu, Sep 27, 2001	43.09	43.35	42.22	42.93
1665	NYSE	STT	Wed, Sep 26, 2001	43.00	43.60	41.95	42.94
1664	NYSE	STT	Tue, Sep 25, 2001	43.40	43.40	41.78	42.78
1663	NYSE	STT	Mon, Sep 24, 2001	41.95	43.00	41.80	42.80
1662	NYSE	STT	Fri, Sep 21, 2001	36.50	40.60	36.25	40.25
1661	NYSE	STT	Thu, Sep 20, 2001	39.00	40.60	38.53	38.66
1660	NYSE	STT	Wed, Sep 19, 2001	42.80	43.20	39.30	41.22
1659	NYSE	STT	Tue, Sep 18, 2001	42.50	42.92	41.99	42.72
1658	NYSE	STT	Mon, Sep 17, 2001	40.00	45.32	40.00	42.75
1657	NYSE	STT	Mon, Sep 10, 2001	44.57	45.57	43.46	45.32
1656	NYSE	STT	Fri, Sep 7, 2001	43.90	45.10	43.70	44.57
1655	NYSE	STT	Thu, Sep 6, 2001	46.50	46.50	44.80	45.00
1654	NYSE	STT	Wed, Sep 5, 2001	47.50	47.80	45.80	46.75
1653	NYSE	STT	Tue, Sep 4, 2001	47.30	48.83	47.05	47.92
1652	NYSE	STT	Fri, Aug 31, 2001	48.02	49.16	48.02	48.56
1651	NYSE	STT	Thu, Aug 30, 2001	48.75	49.60	47.50	48.02
1650	NYSE	STT	Wed, Aug 29, 2001	49.60	49.81	48.56	48.81
1649	NYSE	STT	Tue, Aug 28, 2001	49.74	50.43	49.37	49.39
1648	NYSE	STT	Mon, Aug 27, 2001	50.41	50.55	49.55	49.73
1647	NYSE	STT	Fri, Aug 24, 2001	50.85	51.19	50.16	50.66
1646	NYSE	STT	Thu, Aug 23, 2001	51.16	51.34	50.52	50.85
1645	NYSE	STT	Wed, Aug 22, 2001	50.70	51.19	50.38	51.16
1644	NYSE	STT	Tue, Aug 21, 2001	51.55	52.71	50.38	50.46
1643	NYSE	STT	Mon, Aug 20, 2001	50.30	51.60	50.15	51.60
1642	NYSE	STT	Fri, Aug 17, 2001	51.57	51.90	49.90	50.40
1641	NYSE	STT	Thu, Aug 16, 2001	51.34	51.75	50.11	51.60
1640	NYSE	STT	Wed, Aug 15, 2001	52.00	52.25	50.63	51.33
1639	NYSE	STT	Tue, Aug 14, 2001	53.44	53.48	51.50	51.70
1638	NYSE	STT	Mon, Aug 13, 2001	52.70	53.54	52.10	53.34
1637	NYSE	STT	Fri, Aug 10, 2001	52.30	52.41	51.01	52.32
1636	NYSE	STT	Thu, Aug 9, 2001	52.51	52.75	51.42	52.42
1635	NYSE	STT	Wed, Aug 8, 2001	53.20	53.86	52.42	52.51
1634	NYSE	STT	Tue, Aug 7, 2001	53.15	53.96	52.90	53.45
1633	NYSE	STT	Mon, Aug 6, 2001	54.30	54.95	53.27	53.72
1632	NYSE	STT	Fri, Aug 3, 2001	54.65	54.71	53.73	54.56
1631	NYSE	STT	Thu, Aug 2, 2001	54.60	54.98	54.20	54.90
1630	NYSE	STT	Wed, Aug 1, 2001	53.57	54.35	53.12	53.89
1629	NYSE	STT	Tue, Jul 31, 2001	53.10	54.50	53.10	53.77
1628	NYSE	STT	Mon, Jul 30, 2001	53.80	53.97	52.90	53.60
1627	NYSE	STT	Fri, Jul 27, 2001	52.75	53.99	52.72	53.80
1626	NYSE	STT	Thu, Jul 26, 2001	53.88	53.88	52.40	52.99
1625	NYSE	STT	Wed, Jul 25, 2001	51.26	54.10	51.20	54.03
1624	NYSE	STT	Tue, Jul 24, 2001	52.05	52.08	51.30	51.57
1623	NYSE	STT	Mon, Jul 23, 2001	51.50	52.63	51.11	52.03
1622	NYSE	STT	Fri, Jul 20, 2001	51.75	52.54	51.25	51.53
1621	NYSE	STT	Thu, Jul 19, 2001	51.75	52.90	51.60	52.64
1620	NYSE	STT	Wed, Jul 18, 2001	51.99	52.00	50.52	51.32
1619	NYSE	STT	Tue, Jul 17, 2001	50.00	52.45	48.67	52.02
1618	NYSE	STT	Mon, Jul 16, 2001	51.20	51.21	48.20	48.49
1617	NYSE	STT	Fri, Jul 13, 2001	49.90	52.01	49.90	51.33
1616	NYSE	STT	Thu, Jul 12, 2001	49.01	50.40	49.01	50.00
1615	NYSE	STT	Wed, Jul 11, 2001	48.95	49.44	47.75	49.00
1614	NYSE	STT	Tue, Jul 10, 2001	51.75	51.75	48.54	48.70
1613	NYSE	STT	Mon, Jul 9, 2001	51.00	51.22	50.04	50.74
1612	NYSE	STT	Fri, Jul 6, 2001	50.75	50.80	49.77	49.89
1611	NYSE	STT	Thu, Jul 5, 2001	50.99	51.70	50.80	51.00
1610	NYSE	STT	Tue, Jul 3, 2001	50.90	51.50	50.75	50.99
1609	NYSE	STT	Mon, Jul 2, 2001	49.00	50.90	48.94	50.74
1608	NYSE	STT	Fri, Jun 29, 2001	48.75	50.00	47.65	49.49
1607	NYSE	STT	Thu, Jun 28, 2001	47.70	48.88	47.70	47.95
1606	NYSE	STT	Wed, Jun 27, 2001	48.00	48.65	47.75	47.91
1605	NYSE	STT	Tue, Jun 26, 2001	48.30	48.50	47.64	48.00
1604	NYSE	STT	Mon, Jun 25, 2001	50.20	50.35	48.75	48.75
1603	NYSE	STT	Fri, Jun 22, 2001	52.00	52.00	50.01	50.52
1602	NYSE	STT	Thu, Jun 21, 2001	50.43	52.00	50.20	51.10
1601	NYSE	STT	Wed, Jun 20, 2001	50.75	51.35	49.87	50.18
1600	NYSE	STT	Tue, Jun 19, 2001	51.50	51.80	50.40	50.57
1599	NYSE	STT	Mon, Jun 18, 2001	51.00	51.09	50.10	50.74
1598	NYSE	STT	Fri, Jun 15, 2001	51.22	51.50	50.28	51.12
1597	NYSE	STT	Thu, Jun 14, 2001	52.31	52.32	51.00	51.63
1596	NYSE	STT	Wed, Jun 13, 2001	53.20	54.10	52.84	52.97
1595	NYSE	STT	Tue, Jun 12, 2001	53.19	53.71	52.61	53.45
1594	NYSE	STT	Mon, Jun 11, 2001	53.75	54.25	53.30	53.59
1593	NYSE	STT	Fri, Jun 8, 2001	53.30	53.80	53.00	53.63
1592	NYSE	STT	Thu, Jun 7, 2001	54.08	54.25	53.41	54.13
1591	NYSE	STT	Wed, Jun 6, 2001	54.23	54.36	53.50	54.07
1590	NYSE	STT	Tue, Jun 5, 2001	54.50	55.25	54.50	54.99
1589	NYSE	STT	Mon, Jun 4, 2001	54.60	55.02	53.80	54.85
1588	NYSE	STT	Fri, Jun 1, 2001	54.64	54.70	53.90	54.35
1587	NYSE	STT	Thu, May 31, 2001	54.51	55.08	53.80	54.97
1586	NYSE	STT	Wed, May 30, 2001	55.00	55.88	54.09	54.26
1585	NYSE	STT	Tue, May 29, 2001	56.63	56.63	55.05	55.59
1584	NYSE	STT	Fri, May 25, 2001	56.22	56.23	55.42	55.88
1583	NYSE	STT	Thu, May 24, 2001	56.15	56.73	55.38	56.09
1582	NYSE	STT	Wed, May 23, 2001	56.88	57.00	55.70	56.25
1581	NYSE	STT	Tue, May 22, 2001	56.98	57.87	56.65	57.34
1580	NYSE	STT	Mon, May 21, 2001	55.93	56.88	55.28	56.66
1579	NYSE	STT	Fri, May 18, 2001	55.88	56.35	55.39	55.52
1578	NYSE	STT	Thu, May 17, 2001	55.00	56.59	55.00	55.88
1577	NYSE	STT	Wed, May 16, 2001	53.01	55.72	52.65	55.50
1576	NYSE	STT	Tue, May 15, 2001	52.48	53.49	52.48	53.14
1575	NYSE	STT	Mon, May 14, 2001	52.63	53.20	52.38	52.48
1574	NYSE	STT	Fri, May 11, 2001	53.29	53.55	52.48	52.63
1573	NYSE	STT	Thu, May 10, 2001	53.13	53.30	52.71	52.97
1572	NYSE	STT	Wed, May 9, 2001	51.50	52.48	51.40	52.46
1571	NYSE	STT	Tue, May 8, 2001	52.80	52.88	51.38	51.91
1570	NYSE	STT	Mon, May 7, 2001	53.20	53.59	52.50	53.25
1569	NYSE	STT	Fri, May 4, 2001	51.95	53.60	51.40	53.51
1568	NYSE	STT	Thu, May 3, 2001	52.60	52.60	51.95	52.46
1567	NYSE	STT	Wed, May 2, 2001	53.00	53.50	52.31	52.73
1566	NYSE	STT	Tue, May 1, 2001	51.77	52.10	50.76	51.98
1565	NYSE	STT	Mon, Apr 30, 2001	51.35	52.48	51.25	51.89
1564	NYSE	STT	Fri, Apr 27, 2001	51.00	52.25	50.99	52.25
1563	NYSE	STT	Thu, Apr 26, 2001	51.00	51.75	50.75	50.75
1562	NYSE	STT	Wed, Apr 25, 2001	50.55	51.50	50.14	51.50
1561	NYSE	STT	Tue, Apr 24, 2001	51.20	51.53	50.55	50.55
1560	NYSE	STT	Mon, Apr 23, 2001	51.83	51.83	50.23	50.88
1559	NYSE	STT	Fri, Apr 20, 2001	53.69	53.69	51.95	52.33
1558	NYSE	STT	Thu, Apr 19, 2001	53.08	54.50	52.32	53.82
1557	NYSE	STT	Wed, Apr 18, 2001	49.63	52.85	48.83	52.27
1556	NYSE	STT	Tue, Apr 17, 2001	47.28	49.50	46.91	49.50
1555	NYSE	STT	Mon, Apr 16, 2001	47.50	47.85	46.16	46.30
1554	NYSE	STT	Thu, Apr 12, 2001	47.00	47.98	46.83	47.52
1553	NYSE	STT	Wed, Apr 11, 2001	47.75	48.00	47.12	47.17
1552	NYSE	STT	Tue, Apr 10, 2001	46.25	47.80	46.16	46.60
1551	NYSE	STT	Mon, Apr 9, 2001	44.75	45.87	44.63	45.85
1550	NYSE	STT	Fri, Apr 6, 2001	45.75	45.90	44.60	44.86
1549	NYSE	STT	Thu, Apr 5, 2001	45.13	45.87	44.35	45.50
1548	NYSE	STT	Wed, Apr 4, 2001	45.00	45.50	43.95	44.74
1547	NYSE	STT	Tue, Apr 3, 2001	45.97	46.11	44.50	45.01
1546	NYSE	STT	Mon, Apr 2, 2001	46.25	47.98	45.41	45.97
1545	NYSE	STT	Fri, Mar 30, 2001	46.75	47.33	46.08	46.70
1544	NYSE	STT	Thu, Mar 29, 2001	45.63	46.45	45.50	45.88
1543	NYSE	STT	Wed, Mar 28, 2001	45.78	47.15	45.18	46.38
1542	NYSE	STT	Tue, Mar 27, 2001	44.40	47.33	44.18	46.48
1541	NYSE	STT	Mon, Mar 26, 2001	44.38	45.48	44.36	44.77
1540	NYSE	STT	Fri, Mar 23, 2001	42.00	44.87	41.88	44.00
1539	NYSE	STT	Thu, Mar 22, 2001	40.88	41.25	38.76	41.01
1538	NYSE	STT	Wed, Mar 21, 2001	43.74	43.75	40.05	40.42
1537	NYSE	STT	Tue, Mar 20, 2001	45.00	45.40	43.28	43.45
1536	NYSE	STT	Mon, Mar 19, 2001	45.06	45.61	43.13	45.05
1535	NYSE	STT	Fri, Mar 16, 2001	45.50	46.63	44.74	45.05
1534	NYSE	STT	Thu, Mar 15, 2001	45.33	46.54	44.90	46.43
1533	NYSE	STT	Wed, Mar 14, 2001	46.00	46.75	44.10	45.16
1532	NYSE	STT	Tue, Mar 13, 2001	46.75	48.35	46.30	48.13
1531	NYSE	STT	Mon, Mar 12, 2001	48.75	48.75	46.58	46.67
1530	NYSE	STT	Fri, Mar 9, 2001	50.75	50.75	48.90	50.00
1529	NYSE	STT	Thu, Mar 8, 2001	51.00	51.68	50.16	51.46
1528	NYSE	STT	Wed, Mar 7, 2001	50.65	51.82	50.30	51.70
1527	NYSE	STT	Tue, Mar 6, 2001	51.85	52.45	50.13	50.98
1526	NYSE	STT	Mon, Mar 5, 2001	51.20	52.08	50.25	51.95
1525	NYSE	STT	Fri, Mar 2, 2001	52.25	52.88	51.28	51.67
1524	NYSE	STT	Thu, Mar 1, 2001	50.35	52.25	49.60	51.15
1523	NYSE	STT	Wed, Feb 28, 2001	51.30	51.73	49.87	50.23
1522	NYSE	STT	Tue, Feb 27, 2001	50.53	52.50	50.25	51.30
1521	NYSE	STT	Mon, Feb 26, 2001	48.80	50.62	47.85	50.53
1520	NYSE	STT	Fri, Feb 23, 2001	48.38	49.90	47.76	48.80
1519	NYSE	STT	Thu, Feb 22, 2001	49.00	49.25	45.80	48.93
1518	NYSE	STT	Wed, Feb 21, 2001	49.50	50.48	48.50	48.50
1517	NYSE	STT	Tue, Feb 20, 2001	51.75	52.18	49.80	50.05
1516	NYSE	STT	Fri, Feb 16, 2001	52.50	53.40	51.80	52.45
1515	NYSE	STT	Thu, Feb 15, 2001	52.65	53.13	52.00	52.70
1514	NYSE	STT	Wed, Feb 14, 2001	53.63	53.88	52.56	52.78
1513	NYSE	STT	Tue, Feb 13, 2001	54.34	54.49	53.13	53.40
1512	NYSE	STT	Mon, Feb 12, 2001	53.88	54.70	53.75	54.21
1511	NYSE	STT	Fri, Feb 9, 2001	54.36	55.00	53.92	54.00
1510	NYSE	STT	Thu, Feb 8, 2001	54.25	54.90	54.14	54.36
1509	NYSE	STT	Wed, Feb 7, 2001	56.00	56.19	53.88	54.16
1508	NYSE	STT	Tue, Feb 6, 2001	56.16	56.16	54.51	54.76
1507	NYSE	STT	Mon, Feb 5, 2001	55.60	56.48	55.25	56.29
1506	NYSE	STT	Fri, Feb 2, 2001	55.35	56.50	55.00	55.37
1505	NYSE	STT	Thu, Feb 1, 2001	55.56	56.75	54.74	55.42
1504	NYSE	STT	Wed, Jan 31, 2001	56.68	57.13	55.68	56.47
1503	NYSE	STT	Tue, Jan 30, 2001	55.38	56.85	55.00	56.68
1502	NYSE	STT	Mon, Jan 29, 2001	56.10	56.85	54.88	55.76
1501	NYSE	STT	Fri, Jan 26, 2001	53.75	55.33	53.50	54.80
1500	NYSE	STT	Thu, Jan 25, 2001	53.25	55.18	53.01	54.68
1499	NYSE	STT	Wed, Jan 24, 2001	52.70	55.13	51.88	54.00
1498	NYSE	STT	Tue, Jan 23, 2001	50.65	53.47	50.65	52.70
1497	NYSE	STT	Mon, Jan 22, 2001	49.38	51.23	49.15	50.12
1496	NYSE	STT	Fri, Jan 19, 2001	50.50	50.88	48.83	49.25
1495	NYSE	STT	Thu, Jan 18, 2001	55.35	55.35	51.15	51.43
1494	NYSE	STT	Wed, Jan 17, 2001	52.50	55.50	52.50	55.00
1493	NYSE	STT	Tue, Jan 16, 2001	57.45	58.98	56.75	57.39
1492	NYSE	STT	Fri, Jan 12, 2001	57.95	58.63	56.26	56.51
1491	NYSE	STT	Thu, Jan 11, 2001	57.45	58.57	56.68	57.47
1490	NYSE	STT	Wed, Jan 10, 2001	55.88	57.20	55.65	56.48
1489	NYSE	STT	Tue, Jan 9, 2001	57.17	58.00	55.72	56.41
1488	NYSE	STT	Mon, Jan 8, 2001	57.75	57.94	56.06	57.17
1487	NYSE	STT	Fri, Jan 5, 2001	60.84	60.84	57.80	57.85
1486	NYSE	STT	Thu, Jan 4, 2001	61.50	63.93	60.65	61.59
1485	NYSE	STT	Wed, Jan 3, 2001	60.35	63.00	57.50	62.75
1484	NYSE	STT	Tue, Jan 2, 2001	61.13	61.93	59.00	60.48
1483	NYSE	STT	Fri, Dec 29, 2000	64.13	64.39	62.05	62.11
1482	NYSE	STT	Thu, Dec 28, 2000	61.79	64.00	61.79	63.43
1481	NYSE	STT	Wed, Dec 27, 2000	61.45	63.13	60.18	61.75
1480	NYSE	STT	Tue, Dec 26, 2000	60.99	61.00	60.08	60.51
1479	NYSE	STT	Fri, Dec 22, 2000	62.00	62.37	59.50	61.00
1478	NYSE	STT	Thu, Dec 21, 2000	60.50	61.65	59.83	61.10
1477	NYSE	STT	Wed, Dec 20, 2000	60.00	61.45	59.00	59.71
1476	NYSE	STT	Tue, Dec 19, 2000	62.65	64.33	60.84	61.32
1475	NYSE	STT	Mon, Dec 18, 2000	62.50	64.50	62.37	62.74
1474	NYSE	STT	Fri, Dec 15, 2000	62.03	63.13	61.18	61.84
1473	NYSE	STT	Thu, Dec 14, 2000	63.65	63.88	61.15	63.41
1472	NYSE	STT	Wed, Dec 13, 2000	65.63	66.75	64.95	65.05
1471	NYSE	STT	Tue, Dec 12, 2000	66.50	66.50	65.15	65.51
1470	NYSE	STT	Mon, Dec 11, 2000	64.85	66.75	64.85	66.49
1469	NYSE	STT	Fri, Dec 8, 2000	65.88	66.75	65.10	65.74
1468	NYSE	STT	Thu, Dec 7, 2000	63.63	65.48	62.80	65.15
1467	NYSE	STT	Wed, Dec 6, 2000	66.50	68.40	64.04	64.87
1466	NYSE	STT	Tue, Dec 5, 2000	62.88	66.62	62.25	66.62
1465	NYSE	STT	Mon, Dec 4, 2000	63.00	63.40	61.95	62.03
1464	NYSE	STT	Fri, Dec 1, 2000	63.88	65.19	62.76	64.05
1463	NYSE	STT	Thu, Nov 30, 2000	64.78	66.38	60.46	64.50
1462	NYSE	STT	Wed, Nov 29, 2000	64.63	66.98	64.25	64.78
1461	NYSE	STT	Tue, Nov 28, 2000	62.85	64.90	62.85	64.18
1460	NYSE	STT	Mon, Nov 27, 2000	63.00	63.25	62.35	62.53
1459	NYSE	STT	Fri, Nov 24, 2000	60.75	62.19	60.75	61.31
1458	NYSE	STT	Wed, Nov 22, 2000	60.95	61.73	59.40	60.63
1457	NYSE	STT	Tue, Nov 21, 2000	59.87	62.00	58.90	60.50
1456	NYSE	STT	Mon, Nov 20, 2000	63.00	63.00	59.75	59.87
1455	NYSE	STT	Fri, Nov 17, 2000	64.31	65.05	62.65	63.09
1454	NYSE	STT	Thu, Nov 16, 2000	62.06	64.37	62.00	64.31
1453	NYSE	STT	Wed, Nov 15, 2000	62.50	63.26	61.56	62.19
1452	NYSE	STT	Tue, Nov 14, 2000	63.65	64.22	62.50	62.96
1451	NYSE	STT	Mon, Nov 13, 2000	63.75	65.22	62.43	63.20
1450	NYSE	STT	Fri, Nov 10, 2000	66.75	67.50	64.48	64.60
1449	NYSE	STT	Thu, Nov 9, 2000	63.75	67.01	63.60	66.93
1448	NYSE	STT	Wed, Nov 8, 2000	63.35	64.65	62.38	64.13
1447	NYSE	STT	Tue, Nov 7, 2000	63.80	64.45	62.81	63.93
1446	NYSE	STT	Mon, Nov 6, 2000	63.23	64.75	63.23	63.68
1445	NYSE	STT	Fri, Nov 3, 2000	62.63	64.00	62.56	63.21
1444	NYSE	STT	Thu, Nov 2, 2000	62.50	63.86	62.50	63.49
1443	NYSE	STT	Wed, Nov 1, 2000	62.32	62.75	61.32	62.55
1442	NYSE	STT	Tue, Oct 31, 2000	62.09	62.75	60.46	62.37
1441	NYSE	STT	Mon, Oct 30, 2000	60.38	62.24	59.66	62.09
1440	NYSE	STT	Fri, Oct 27, 2000	58.95	60.45	58.30	59.76
1439	NYSE	STT	Thu, Oct 26, 2000	60.00	60.00	57.83	58.45
1438	NYSE	STT	Wed, Oct 25, 2000	58.50	60.07	58.38	59.43
1437	NYSE	STT	Tue, Oct 24, 2000	56.75	59.13	56.75	57.85
1436	NYSE	STT	Mon, Oct 23, 2000	55.15	55.88	54.45	55.51
1435	NYSE	STT	Fri, Oct 20, 2000	54.38	55.67	53.63	55.05
1434	NYSE	STT	Thu, Oct 19, 2000	54.63	56.72	54.63	55.00
1433	NYSE	STT	Wed, Oct 18, 2000	52.75	56.05	52.50	54.89
1432	NYSE	STT	Tue, Oct 17, 2000	57.50	57.56	55.75	57.29
1431	NYSE	STT	Mon, Oct 16, 2000	57.00	57.50	55.78	56.73
1430	NYSE	STT	Fri, Oct 13, 2000	52.13	56.70	52.13	56.31
1429	NYSE	STT	Thu, Oct 12, 2000	60.80	61.00	53.25	53.56
1428	NYSE	STT	Wed, Oct 11, 2000	59.05	61.30	59.05	60.33
1427	NYSE	STT	Tue, Oct 10, 2000	61.20	61.21	59.65	59.65
1426	NYSE	STT	Mon, Oct 9, 2000	62.10	62.36	61.21	61.65
1425	NYSE	STT	Fri, Oct 6, 2000	64.45	64.45	61.69	62.53
1424	NYSE	STT	Thu, Oct 5, 2000	63.85	64.90	63.44	63.60
1423	NYSE	STT	Wed, Oct 4, 2000	65.38	65.38	63.38	63.75
1422	NYSE	STT	Tue, Oct 3, 2000	65.41	67.15	64.90	65.82
1421	NYSE	STT	Mon, Oct 2, 2000	64.93	66.29	64.10	65.91
1420	NYSE	STT	Fri, Sep 29, 2000	65.88	66.31	64.81	65.05
1419	NYSE	STT	Thu, Sep 28, 2000	62.50	67.25	62.40	65.31
1418	NYSE	STT	Wed, Sep 27, 2000	61.88	62.10	61.00	61.38
1417	NYSE	STT	Tue, Sep 26, 2000	62.61	62.75	60.91	62.53
1416	NYSE	STT	Mon, Sep 25, 2000	60.50	63.63	60.25	62.73
1415	NYSE	STT	Fri, Sep 22, 2000	59.00	59.75	58.34	59.38
1414	NYSE	STT	Thu, Sep 21, 2000	59.06	59.72	59.06	59.66
1413	NYSE	STT	Wed, Sep 20, 2000	60.38	60.50	59.06	60.28
1412	NYSE	STT	Tue, Sep 19, 2000	58.25	61.13	58.19	60.94
1411	NYSE	STT	Mon, Sep 18, 2000	60.00	60.06	57.50	58.03
1410	NYSE	STT	Fri, Sep 15, 2000	61.75	61.75	60.25	60.59
1409	NYSE	STT	Thu, Sep 14, 2000	61.59	61.75	61.16	61.34
1408	NYSE	STT	Wed, Sep 13, 2000	61.50	61.97	60.56	61.50
1407	NYSE	STT	Tue, Sep 12, 2000	61.44	62.13	60.66	61.41
1406	NYSE	STT	Mon, Sep 11, 2000	60.38	62.00	60.38	61.84
1405	NYSE	STT	Fri, Sep 8, 2000	60.00	61.38	59.84	61.28
1404	NYSE	STT	Thu, Sep 7, 2000	59.63	60.19	59.31	60.19
1403	NYSE	STT	Wed, Sep 6, 2000	59.19	61.25	59.19	59.81
1402	NYSE	STT	Tue, Sep 5, 2000	59.72	60.13	58.97	59.31
1401	NYSE	STT	Fri, Sep 1, 2000	59.63	59.97	59.00	59.34
1400	NYSE	STT	Thu, Aug 31, 2000	56.50	60.13	56.50	58.88
1399	NYSE	STT	Wed, Aug 30, 2000	56.31	57.97	56.25	56.88
1398	NYSE	STT	Tue, Aug 29, 2000	56.16	56.56	55.31	56.28
1397	NYSE	STT	Mon, Aug 28, 2000	56.69	56.88	55.88	56.19
1396	NYSE	STT	Fri, Aug 25, 2000	57.88	58.13	56.44	56.56
1395	NYSE	STT	Thu, Aug 24, 2000	57.28	58.25	57.06	57.25
1394	NYSE	STT	Wed, Aug 23, 2000	56.66	57.59	56.13	57.47
1393	NYSE	STT	Tue, Aug 22, 2000	55.13	56.81	55.09	56.53
1392	NYSE	STT	Mon, Aug 21, 2000	55.28	55.78	54.53	54.75
1391	NYSE	STT	Fri, Aug 18, 2000	56.25	56.25	55.13	55.25
1390	NYSE	STT	Thu, Aug 17, 2000	55.00	56.44	55.00	55.94
1389	NYSE	STT	Wed, Aug 16, 2000	55.88	56.31	54.66	54.66
1388	NYSE	STT	Tue, Aug 15, 2000	56.38	56.38	55.34	55.75
1387	NYSE	STT	Mon, Aug 14, 2000	55.88	56.72	55.25	56.50
1386	NYSE	STT	Fri, Aug 11, 2000	56.00	56.84	55.28	55.75
1385	NYSE	STT	Thu, Aug 10, 2000	55.00	56.56	54.53	55.50
1384	NYSE	STT	Wed, Aug 9, 2000	55.25	55.31	53.59	54.50
1383	NYSE	STT	Tue, Aug 8, 2000	55.03	55.28	54.19	55.19
1382	NYSE	STT	Mon, Aug 7, 2000	55.84	55.94	53.22	55.16
1381	NYSE	STT	Fri, Aug 4, 2000	55.03	56.09	54.53	55.81
1380	NYSE	STT	Thu, Aug 3, 2000	51.44	53.94	51.06	53.41
1379	NYSE	STT	Wed, Aug 2, 2000	51.38	51.38	50.00	51.00
1378	NYSE	STT	Tue, Aug 1, 2000	50.31	51.38	50.16	50.91
1377	NYSE	STT	Mon, Jul 31, 2000	51.13	51.75	50.19	50.19
1376	NYSE	STT	Fri, Jul 28, 2000	51.16	51.63	50.00	50.75
1375	NYSE	STT	Thu, Jul 27, 2000	50.75	52.09	50.75	51.31
1374	NYSE	STT	Wed, Jul 26, 2000	51.00	51.00	49.69	50.19
1373	NYSE	STT	Tue, Jul 25, 2000	52.94	53.00	50.72	51.06
1372	NYSE	STT	Mon, Jul 24, 2000	54.00	54.00	52.56	52.94
1371	NYSE	STT	Fri, Jul 21, 2000	55.06	55.38	52.91	53.22
1370	NYSE	STT	Thu, Jul 20, 2000	53.63	56.06	53.63	54.94
1369	NYSE	STT	Wed, Jul 19, 2000	52.50	54.50	51.75	53.56
1368	NYSE	STT	Tue, Jul 18, 2000	54.75	54.84	53.34	53.94
1367	NYSE	STT	Mon, Jul 17, 2000	55.13	55.34	54.16	54.73
1366	NYSE	STT	Fri, Jul 14, 2000	52.25	54.97	52.25	54.28
1365	NYSE	STT	Thu, Jul 13, 2000	54.75	55.25	51.41	52.63
1364	NYSE	STT	Wed, Jul 12, 2000	58.25	58.91	54.63	54.81
1363	NYSE	STT	Tue, Jul 11, 2000	56.44	58.97	56.44	58.75
1362	NYSE	STT	Mon, Jul 10, 2000	56.28	57.47	56.25	56.75
1361	NYSE	STT	Fri, Jul 7, 2000	54.75	56.50	54.75	56.22
1360	NYSE	STT	Thu, Jul 6, 2000	54.59	54.81	53.78	54.47
1359	NYSE	STT	Wed, Jul 5, 2000	53.22	55.25	53.22	54.66
1358	NYSE	STT	Mon, Jul 3, 2000	52.63	52.72	52.44	52.56
1357	NYSE	STT	Fri, Jun 30, 2000	53.50	53.72	52.28	53.03
1356	NYSE	STT	Thu, Jun 29, 2000	53.38	53.38	52.06	53.03
1355	NYSE	STT	Wed, Jun 28, 2000	52.50	54.38	52.22	53.52
1354	NYSE	STT	Tue, Jun 27, 2000	53.63	54.25	52.38	53.41
1353	NYSE	STT	Mon, Jun 26, 2000	51.03	53.28	51.03	52.94
1352	NYSE	STT	Fri, Jun 23, 2000	51.63	52.34	50.88	51.31
1351	NYSE	STT	Thu, Jun 22, 2000	49.91	51.88	49.50	51.88
1350	NYSE	STT	Wed, Jun 21, 2000	51.38	51.38	49.56	50.00
1349	NYSE	STT	Tue, Jun 20, 2000	52.19	52.69	50.84	51.91
1348	NYSE	STT	Mon, Jun 19, 2000	51.50	53.25	51.50	52.06
1347	NYSE	STT	Fri, Jun 16, 2000	54.13	54.13	51.34	51.38
1346	NYSE	STT	Thu, Jun 15, 2000	53.25	54.78	51.31	54.50
1345	NYSE	STT	Wed, Jun 14, 2000	53.00	54.34	52.53	53.78
1344	NYSE	STT	Tue, Jun 13, 2000	51.97	52.75	51.03	52.19
1343	NYSE	STT	Mon, Jun 12, 2000	51.88	52.44	51.00	51.92
1342	NYSE	STT	Fri, Jun 9, 2000	52.94	53.31	51.53	51.75
1341	NYSE	STT	Thu, Jun 8, 2000	53.00	53.34	52.06	53.00
1340	NYSE	STT	Wed, Jun 7, 2000	52.50	54.69	52.50	53.94
1339	NYSE	STT	Tue, Jun 6, 2000	53.06	53.06	50.75	52.47
1338	NYSE	STT	Mon, Jun 5, 2000	55.25	55.25	52.06	53.28
1337	NYSE	STT	Fri, Jun 2, 2000	55.50	57.47	55.00	55.28
1336	NYSE	STT	Thu, Jun 1, 2000	55.63	56.00	52.59	54.25
1335	NYSE	STT	Wed, May 31, 2000	56.00	57.47	55.03	55.75
1334	NYSE	STT	Tue, May 30, 2000	56.25	56.47	54.03	55.44
1333	NYSE	STT	Fri, May 26, 2000	54.69	56.97	54.00	55.97
1332	NYSE	STT	Thu, May 25, 2000	58.50	58.50	52.72	54.69
1331	NYSE	STT	Wed, May 24, 2000	61.50	61.50	58.75	59.50
1330	NYSE	STT	Tue, May 23, 2000	58.00	60.63	57.75	59.63
1329	NYSE	STT	Mon, May 22, 2000	56.56	58.00	56.06	58.00
1328	NYSE	STT	Fri, May 19, 2000	56.00	56.84	54.88	56.56
1327	NYSE	STT	Thu, May 18, 2000	56.22	58.59	56.22	56.47
1326	NYSE	STT	Wed, May 17, 2000	55.19	56.56	54.50	56.22
1325	NYSE	STT	Tue, May 16, 2000	58.00	58.69	55.13	55.91
1324	NYSE	STT	Mon, May 15, 2000	55.50	58.00	55.44	58.00
1323	NYSE	STT	Fri, May 12, 2000	54.38	56.94	53.94	55.09
1322	NYSE	STT	Thu, May 11, 2000	52.75	55.16	52.75	54.50
1321	NYSE	STT	Wed, May 10, 2000	52.16	52.41	51.22	51.91
1320	NYSE	STT	Tue, May 9, 2000	53.53	53.88	51.50	52.16
1319	NYSE	STT	Mon, May 8, 2000	51.72	53.97	51.25	53.41
1318	NYSE	STT	Fri, May 5, 2000	52.31	53.75	51.59	51.84
1317	NYSE	STT	Thu, May 4, 2000	53.00	53.25	51.63	52.78
1316	NYSE	STT	Wed, May 3, 2000	51.69	54.31	51.19	53.06
1315	NYSE	STT	Tue, May 2, 2000	50.25	53.88	50.00	51.69
1314	NYSE	STT	Mon, May 1, 2000	48.06	52.19	47.66	50.63
1313	NYSE	STT	Fri, Apr 28, 2000	49.06	49.75	47.91	48.44
1312	NYSE	STT	Thu, Apr 27, 2000	48.25	49.66	47.53	49.47
1311	NYSE	STT	Wed, Apr 26, 2000	51.94	51.94	49.75	49.97
1310	NYSE	STT	Tue, Apr 25, 2000	49.81	52.13	49.50	51.97
1309	NYSE	STT	Mon, Apr 24, 2000	47.06	49.88	47.06	49.78
1308	NYSE	STT	Thu, Apr 20, 2000	46.88	48.06	46.75	47.97
1307	NYSE	STT	Wed, Apr 19, 2000	48.50	48.50	46.44	46.81
1306	NYSE	STT	Tue, Apr 18, 2000	46.00	48.97	45.81	48.75
1305	NYSE	STT	Mon, Apr 17, 2000	44.06	46.19	44.06	45.09
1304	NYSE	STT	Fri, Apr 14, 2000	48.41	48.41	42.59	43.56
1303	NYSE	STT	Thu, Apr 13, 2000	50.69	50.69	48.41	48.53
1302	NYSE	STT	Wed, Apr 12, 2000	49.75	53.25	49.75	50.69
1301	NYSE	STT	Tue, Apr 11, 2000	48.88	49.72	48.09	48.94
1300	NYSE	STT	Mon, Apr 10, 2000	46.81	49.38	46.31	48.75
1299	NYSE	STT	Fri, Apr 7, 2000	48.25	48.28	46.03	46.88
1298	NYSE	STT	Thu, Apr 6, 2000	50.47	50.63	47.38	48.47
1297	NYSE	STT	Wed, Apr 5, 2000	50.97	51.44	49.41	50.44
1296	NYSE	STT	Tue, Apr 4, 2000	51.50	53.13	48.72	51.13
1295	NYSE	STT	Mon, Apr 3, 2000	48.63	54.31	48.63	53.06
1294	NYSE	STT	Fri, Mar 31, 2000	47.50	49.84	47.50	48.44
1293	NYSE	STT	Thu, Mar 30, 2000	48.31	49.00	46.63	46.66
1292	NYSE	STT	Wed, Mar 29, 2000	48.44	49.47	47.78	48.38
1291	NYSE	STT	Tue, Mar 28, 2000	47.00	49.75	47.00	47.28
1290	NYSE	STT	Mon, Mar 27, 2000	47.31	47.34	44.66	46.03
1289	NYSE	STT	Fri, Mar 24, 2000	49.63	49.63	46.00	46.81
1288	NYSE	STT	Thu, Mar 23, 2000	45.59	50.75	45.31	50.22
1287	NYSE	STT	Wed, Mar 22, 2000	44.13	46.63	43.75	46.25
1286	NYSE	STT	Tue, Mar 21, 2000	41.19	44.38	41.06	43.63
1285	NYSE	STT	Mon, Mar 20, 2000	43.00	43.00	40.41	42.44
1284	NYSE	STT	Fri, Mar 17, 2000	42.78	44.16	42.19	43.19
1283	NYSE	STT	Thu, Mar 16, 2000	37.50	43.00	37.47	42.91
1282	NYSE	STT	Wed, Mar 15, 2000	33.63	37.31	33.63	36.41
1281	NYSE	STT	Tue, Mar 14, 2000	33.56	34.22	32.84	33.16
1280	NYSE	STT	Mon, Mar 13, 2000	32.94	35.13	32.78	33.66
1279	NYSE	STT	Fri, Mar 10, 2000	33.56	34.00	33.09	33.81
1278	NYSE	STT	Thu, Mar 9, 2000	31.69	33.34	31.69	33.31
1277	NYSE	STT	Wed, Mar 8, 2000	32.81	32.84	31.22	31.69
1276	NYSE	STT	Tue, Mar 7, 2000	34.63	34.81	32.94	32.94
1275	NYSE	STT	Mon, Mar 6, 2000	35.25	36.06	35.13	35.22
1274	NYSE	STT	Fri, Mar 3, 2000	36.69	36.97	36.03	36.06
1273	NYSE	STT	Thu, Mar 2, 2000	36.19	36.31	35.72	36.09
1272	NYSE	STT	Wed, Mar 1, 2000	36.31	36.38	35.63	36.13
1271	NYSE	STT	Tue, Feb 29, 2000	36.72	37.00	35.88	36.44
1270	NYSE	STT	Mon, Feb 28, 2000	35.88	37.72	35.88	36.84
1269	NYSE	STT	Fri, Feb 25, 2000	36.31	37.25	35.50	35.88
1268	NYSE	STT	Thu, Feb 24, 2000	36.50	36.75	35.50	36.31
1267	NYSE	STT	Wed, Feb 23, 2000	37.75	37.84	37.06	37.06
1266	NYSE	STT	Tue, Feb 22, 2000	37.00	38.38	36.88	38.31
1265	NYSE	STT	Fri, Feb 18, 2000	38.50	38.59	36.75	37.03
1264	NYSE	STT	Thu, Feb 17, 2000	39.81	40.09	38.41	38.84
1263	NYSE	STT	Wed, Feb 16, 2000	39.75	40.00	39.38	39.69
1262	NYSE	STT	Tue, Feb 15, 2000	39.50	40.22	39.06	40.09
1261	NYSE	STT	Mon, Feb 14, 2000	39.16	39.50	38.44	39.38
1260	NYSE	STT	Fri, Feb 11, 2000	39.69	40.38	39.06	39.28
1259	NYSE	STT	Thu, Feb 10, 2000	40.13	40.34	39.13	39.56
1258	NYSE	STT	Wed, Feb 9, 2000	41.38	41.38	40.19	40.25
1257	NYSE	STT	Tue, Feb 8, 2000	40.50	42.09	40.31	42.09
1256	NYSE	STT	Mon, Feb 7, 2000	40.53	40.63	39.84	40.03
1255	NYSE	STT	Fri, Feb 4, 2000	41.88	42.22	40.03	40.41
1254	NYSE	STT	Thu, Feb 3, 2000	41.13	41.84	40.28	41.84
1253	NYSE	STT	Wed, Feb 2, 2000	40.94	41.28	40.16	41.13
1252	NYSE	STT	Tue, Feb 1, 2000	40.00	41.22	39.53	41.06
1251	NYSE	STT	Mon, Jan 31, 2000	38.94	40.25	38.75	40.09
1250	NYSE	STT	Fri, Jan 28, 2000	40.44	40.56	39.19	39.38
1249	NYSE	STT	Thu, Jan 27, 2000	40.72	41.38	40.38	41.38
1248	NYSE	STT	Wed, Jan 26, 2000	38.75	40.41	38.53	40.41
1247	NYSE	STT	Tue, Jan 25, 2000	37.59	39.00	37.53	38.97
1246	NYSE	STT	Mon, Jan 24, 2000	38.50	38.69	37.38	37.59
1245	NYSE	STT	Fri, Jan 21, 2000	38.22	38.63	37.59	38.47
1244	NYSE	STT	Thu, Jan 20, 2000	38.19	38.19	37.25	37.97
1243	NYSE	STT	Wed, Jan 19, 2000	38.25	38.75	37.94	38.19
1242	NYSE	STT	Tue, Jan 18, 2000	39.44	39.44	37.50	38.25
1241	NYSE	STT	Fri, Jan 14, 2000	38.63	39.69	38.19	39.53
1240	NYSE	STT	Thu, Jan 13, 2000	37.88	38.41	37.59	38.19
1239	NYSE	STT	Wed, Jan 12, 2000	36.19	37.50	36.19	37.28
1238	NYSE	STT	Tue, Jan 11, 2000	36.00	37.09	35.91	36.69
1237	NYSE	STT	Mon, Jan 10, 2000	35.88	36.41	35.81	35.97
1236	NYSE	STT	Fri, Jan 7, 2000	35.31	36.34	35.06	36.19
1235	NYSE	STT	Thu, Jan 6, 2000	33.50	35.19	33.41	34.94
1234	NYSE	STT	Wed, Jan 5, 2000	32.94	34.06	32.63	33.53
1233	NYSE	STT	Tue, Jan 4, 2000	34.75	34.75	32.56	32.94
1232	NYSE	STT	Mon, Jan 3, 2000	36.50	36.50	34.22	34.88
1231	NYSE	STT	Fri, Dec 31, 1999	36.94	37.06	36.53	36.53
1230	NYSE	STT	Thu, Dec 30, 1999	36.28	37.13	36.28	36.69
1229	NYSE	STT	Wed, Dec 29, 1999	35.94	36.84	35.94	36.50
1228	NYSE	STT	Tue, Dec 28, 1999	34.88	36.03	34.88	35.63
1227	NYSE	STT	Mon, Dec 27, 1999	35.00	35.50	34.78	35.00
1226	NYSE	STT	Thu, Dec 23, 1999	35.25	35.50	35.00	35.16
1225	NYSE	STT	Wed, Dec 22, 1999	35.25	35.31	34.84	34.84
1224	NYSE	STT	Tue, Dec 21, 1999	35.00	35.75	34.78	35.56
1223	NYSE	STT	Mon, Dec 20, 1999	34.81	35.63	34.44	34.91
1222	NYSE	STT	Fri, Dec 17, 1999	33.81	35.06	33.53	34.69
1221	NYSE	STT	Thu, Dec 16, 1999	35.50	35.53	33.75	33.94
1220	NYSE	STT	Wed, Dec 15, 1999	36.13	36.19	35.50	35.63
1219	NYSE	STT	Tue, Dec 14, 1999	36.53	36.63	36.06	36.25
1218	NYSE	STT	Mon, Dec 13, 1999	36.84	36.94	36.13	36.52
1217	NYSE	STT	Fri, Dec 10, 1999	36.25	37.19	35.91	36.94
1216	NYSE	STT	Thu, Dec 9, 1999	34.78	35.81	34.66	35.63
1215	NYSE	STT	Wed, Dec 8, 1999	36.56	36.56	34.38	34.53
1214	NYSE	STT	Tue, Dec 7, 1999	36.41	36.41	35.06	35.69
1213	NYSE	STT	Mon, Dec 6, 1999	37.38	37.38	36.03	36.28
1212	NYSE	STT	Fri, Dec 3, 1999	36.06	37.50	36.06	37.25
1211	NYSE	STT	Thu, Dec 2, 1999	35.84	36.22	35.63	35.69
1210	NYSE	STT	Wed, Dec 1, 1999	36.13	36.56	35.81	35.94
1209	NYSE	STT	Tue, Nov 30, 1999	35.25	37.06	35.19	36.72
1208	NYSE	STT	Mon, Nov 29, 1999	36.50	36.53	35.50	35.63
1207	NYSE	STT	Fri, Nov 26, 1999	36.56	36.91	36.34	36.81
1206	NYSE	STT	Wed, Nov 24, 1999	36.09	36.88	35.41	36.75
1205	NYSE	STT	Tue, Nov 23, 1999	36.25	36.44	35.81	36.28
1204	NYSE	STT	Mon, Nov 22, 1999	37.44	37.50	36.41	36.50
1203	NYSE	STT	Fri, Nov 19, 1999	38.34	38.34	37.78	37.94
1202	NYSE	STT	Thu, Nov 18, 1999	38.13	38.38	37.66	38.34
1201	NYSE	STT	Wed, Nov 17, 1999	38.75	38.88	38.09	38.13
1200	NYSE	STT	Tue, Nov 16, 1999	38.63	39.22	38.47	39.19
1199	NYSE	STT	Mon, Nov 15, 1999	38.59	38.63	38.06	38.63
1198	NYSE	STT	Fri, Nov 12, 1999	37.13	38.66	37.06	38.47
1197	NYSE	STT	Thu, Nov 11, 1999	36.91	37.09	36.53	37.00
1196	NYSE	STT	Wed, Nov 10, 1999	36.75	37.19	36.34	36.91
1195	NYSE	STT	Tue, Nov 9, 1999	37.75	37.75	37.06	37.50
1194	NYSE	STT	Mon, Nov 8, 1999	36.84	37.34	36.78	37.25
1193	NYSE	STT	Fri, Nov 5, 1999	37.25	37.94	36.84	36.84
1192	NYSE	STT	Thu, Nov 4, 1999	37.50	37.53	36.78	36.97
1191	NYSE	STT	Wed, Nov 3, 1999	37.91	37.91	36.88	37.03
1190	NYSE	STT	Tue, Nov 2, 1999	37.59	38.75	37.38	38.03
1189	NYSE	STT	Mon, Nov 1, 1999	37.94	38.25	37.63	37.66
1188	NYSE	STT	Fri, Oct 29, 1999	38.63	39.00	37.75	38.06
1187	NYSE	STT	Thu, Oct 28, 1999	36.25	38.63	36.19	38.16
1186	NYSE	STT	Wed, Oct 27, 1999	34.31	35.50	34.28	35.44
1185	NYSE	STT	Tue, Oct 26, 1999	34.25	34.97	34.00	34.19
1184	NYSE	STT	Mon, Oct 25, 1999	34.34	34.66	33.91	34.38
1183	NYSE	STT	Fri, Oct 22, 1999	33.81	34.72	33.81	34.47
1182	NYSE	STT	Thu, Oct 21, 1999	33.31	33.75	32.84	33.56
1181	NYSE	STT	Wed, Oct 20, 1999	31.84	33.81	31.75	33.44
1180	NYSE	STT	Tue, Oct 19, 1999	30.91	31.91	30.88	31.53
1179	NYSE	STT	Mon, Oct 18, 1999	29.94	30.47	29.31	30.03
1178	NYSE	STT	Fri, Oct 15, 1999	30.75	30.75	29.88	29.94
1177	NYSE	STT	Thu, Oct 14, 1999	31.25	31.72	30.50	31.53
1176	NYSE	STT	Wed, Oct 13, 1999	32.41	32.44	31.19	31.47
1175	NYSE	STT	Tue, Oct 12, 1999	32.75	32.81	32.19	32.53
1174	NYSE	STT	Mon, Oct 11, 1999	33.19	33.25	32.88	33.03
1173	NYSE	STT	Fri, Oct 8, 1999	32.63	33.31	32.56	33.31
1172	NYSE	STT	Thu, Oct 7, 1999	33.06	33.22	32.66	32.81
1171	NYSE	STT	Wed, Oct 6, 1999	32.91	33.22	32.91	32.97
1170	NYSE	STT	Tue, Oct 5, 1999	33.50	33.81	32.63	32.78
1169	NYSE	STT	Mon, Oct 4, 1999	32.59	33.66	32.41	33.38
1168	NYSE	STT	Fri, Oct 1, 1999	32.31	32.72	31.75	32.69
1167	NYSE	STT	Thu, Sep 30, 1999	32.00	32.63	32.00	32.31
1166	NYSE	STT	Wed, Sep 29, 1999	32.13	32.63	31.66	31.91
1165	NYSE	STT	Tue, Sep 28, 1999	31.31	32.19	31.22	31.91
1164	NYSE	STT	Mon, Sep 27, 1999	30.94	31.25	30.63	31.00
1163	NYSE	STT	Fri, Sep 24, 1999	29.59	31.25	29.59	30.81
1162	NYSE	STT	Thu, Sep 23, 1999	29.16	30.50	29.16	29.72
1161	NYSE	STT	Wed, Sep 22, 1999	29.06	29.56	28.78	29.25
1160	NYSE	STT	Tue, Sep 21, 1999	29.72	29.78	28.59	28.69
1159	NYSE	STT	Mon, Sep 20, 1999	29.31	29.75	29.31	29.59
1158	NYSE	STT	Fri, Sep 17, 1999	27.97	29.88	27.97	29.19
1157	NYSE	STT	Thu, Sep 16, 1999	28.44	28.56	27.75	27.94
1156	NYSE	STT	Wed, Sep 15, 1999	28.94	29.00	28.56	28.69
1155	NYSE	STT	Tue, Sep 14, 1999	29.00	29.13	28.56	29.00
1154	NYSE	STT	Mon, Sep 13, 1999	30.88	30.88	29.72	29.88
1153	NYSE	STT	Fri, Sep 10, 1999	31.38	31.56	30.56	30.91
1152	NYSE	STT	Thu, Sep 9, 1999	30.03	30.75	29.75	30.66
1151	NYSE	STT	Wed, Sep 8, 1999	31.00	31.19	30.09	30.09
1150	NYSE	STT	Tue, Sep 7, 1999	31.31	31.34	31.03	31.06
1149	NYSE	STT	Fri, Sep 3, 1999	30.50	32.50	30.50	31.31
1148	NYSE	STT	Thu, Sep 2, 1999	30.25	30.25	29.53	29.91
1147	NYSE	STT	Wed, Sep 1, 1999	30.19	30.66	30.09	30.22
1146	NYSE	STT	Tue, Aug 31, 1999	30.00	30.31	29.88	29.94
1145	NYSE	STT	Mon, Aug 30, 1999	31.88	31.97	29.63	29.69
1144	NYSE	STT	Fri, Aug 27, 1999	31.63	31.97	31.00	31.75
1143	NYSE	STT	Thu, Aug 26, 1999	33.84	34.03	31.56	31.59
1142	NYSE	STT	Wed, Aug 25, 1999	35.00	35.00	33.38	33.97
1141	NYSE	STT	Tue, Aug 24, 1999	35.28	35.97	35.25	35.78
1140	NYSE	STT	Mon, Aug 23, 1999	35.16	35.66	35.16	35.56
1139	NYSE	STT	Fri, Aug 20, 1999	34.72	35.13	34.53	35.09
1138	NYSE	STT	Thu, Aug 19, 1999	35.28	35.31	34.66	34.84
1137	NYSE	STT	Wed, Aug 18, 1999	35.50	35.75	35.06	35.47
1136	NYSE	STT	Tue, Aug 17, 1999	34.88	35.81	34.88	35.75
1135	NYSE	STT	Mon, Aug 16, 1999	35.47	36.00	34.41	34.69
1134	NYSE	STT	Fri, Aug 13, 1999	34.25	35.66	34.25	35.38
1133	NYSE	STT	Thu, Aug 12, 1999	33.94	34.56	33.81	33.88
1132	NYSE	STT	Wed, Aug 11, 1999	33.53	34.06	33.38	33.91
1131	NYSE	STT	Tue, Aug 10, 1999	33.97	34.00	32.84	33.47
1130	NYSE	STT	Mon, Aug 9, 1999	33.53	34.38	33.50	34.09
1129	NYSE	STT	Fri, Aug 6, 1999	34.00	34.06	33.25	33.63
1128	NYSE	STT	Thu, Aug 5, 1999	34.16	34.22	33.50	33.91
1127	NYSE	STT	Wed, Aug 4, 1999	34.38	35.06	34.03	34.13
1126	NYSE	STT	Tue, Aug 3, 1999	34.78	34.84	34.00	34.31
1125	NYSE	STT	Mon, Aug 2, 1999	35.13	35.50	34.72	34.84
1124	NYSE	STT	Fri, Jul 30, 1999	35.63	35.78	35.38	35.44
1123	NYSE	STT	Thu, Jul 29, 1999	35.81	35.81	35.50	35.56
1122	NYSE	STT	Wed, Jul 28, 1999	36.06	36.28	35.88	36.06
1121	NYSE	STT	Tue, Jul 27, 1999	35.88	36.22	35.84	36.13
1120	NYSE	STT	Mon, Jul 26, 1999	35.50	35.94	35.38	35.63
1119	NYSE	STT	Fri, Jul 23, 1999	36.75	36.88	35.47	35.63
1118	NYSE	STT	Thu, Jul 22, 1999	36.25	36.78	36.06	36.72
1117	NYSE	STT	Wed, Jul 21, 1999	37.00	37.25	35.88	36.25
1116	NYSE	STT	Tue, Jul 20, 1999	36.88	37.34	36.88	37.13
1115	NYSE	STT	Mon, Jul 19, 1999	37.19	37.75	37.13	37.41
1114	NYSE	STT	Fri, Jul 16, 1999	36.75	37.47	36.16	37.25
1113	NYSE	STT	Thu, Jul 15, 1999	37.56	37.78	35.38	36.63
1112	NYSE	STT	Wed, Jul 14, 1999	40.94	41.31	35.69	37.78
1111	NYSE	STT	Tue, Jul 13, 1999	41.72	41.72	40.75	40.81
1110	NYSE	STT	Mon, Jul 12, 1999	42.63	42.66	41.31	41.75
1109	NYSE	STT	Fri, Jul 9, 1999	42.19	42.53	42.00	42.53
1108	NYSE	STT	Thu, Jul 8, 1999	43.47	43.47	42.41	42.63
1107	NYSE	STT	Wed, Jul 7, 1999	43.19	43.78	43.00	43.59
1106	NYSE	STT	Tue, Jul 6, 1999	43.25	43.59	43.00	43.31
1105	NYSE	STT	Fri, Jul 2, 1999	42.94	43.19	42.53	43.16
1104	NYSE	STT	Thu, Jul 1, 1999	42.56	43.00	42.16	42.81
1103	NYSE	STT	Wed, Jun 30, 1999	41.41	42.81	40.63	42.69
1102	NYSE	STT	Tue, Jun 29, 1999	41.41	41.72	41.38	41.53
1101	NYSE	STT	Mon, Jun 28, 1999	40.56	41.78	40.56	41.38
1100	NYSE	STT	Fri, Jun 25, 1999	40.59	40.81	40.53	40.69
1099	NYSE	STT	Thu, Jun 24, 1999	41.00	41.00	40.25	40.56
1098	NYSE	STT	Wed, Jun 23, 1999	41.16	41.16	40.81	40.94
1097	NYSE	STT	Tue, Jun 22, 1999	41.28	41.41	41.06	41.28
1096	NYSE	STT	Mon, Jun 21, 1999	40.88	41.75	40.88	41.41
1095	NYSE	STT	Fri, Jun 18, 1999	40.31	41.06	40.00	40.97
1094	NYSE	STT	Thu, Jun 17, 1999	40.25	40.97	40.06	40.44
1093	NYSE	STT	Wed, Jun 16, 1999	39.25	40.41	39.25	40.38
1092	NYSE	STT	Tue, Jun 15, 1999	39.00	39.00	38.63	38.81
1091	NYSE	STT	Mon, Jun 14, 1999	39.19	39.31	38.63	38.91
1090	NYSE	STT	Fri, Jun 11, 1999	39.31	39.47	38.88	39.06
1089	NYSE	STT	Thu, Jun 10, 1999	40.13	40.13	39.00	39.34
1088	NYSE	STT	Wed, Jun 9, 1999	40.72	40.72	39.94	40.25
1087	NYSE	STT	Tue, Jun 8, 1999	39.78	39.97	39.25	39.72
1086	NYSE	STT	Mon, Jun 7, 1999	39.50	40.19	39.25	39.78
1085	NYSE	STT	Fri, Jun 4, 1999	38.50	39.41	38.09	39.06
1084	NYSE	STT	Thu, Jun 3, 1999	37.56	38.38	37.56	38.38
1083	NYSE	STT	Wed, Jun 2, 1999	37.94	38.59	37.38	37.81
1082	NYSE	STT	Tue, Jun 1, 1999	37.75	38.13	37.03	37.81
1081	NYSE	STT	Fri, May 28, 1999	37.69	38.22	37.66	38.13
1080	NYSE	STT	Thu, May 27, 1999	38.88	38.91	37.53	37.59
1079	NYSE	STT	Wed, May 26, 1999	38.25	39.19	37.28	39.16
1078	NYSE	STT	Tue, May 25, 1999	38.31	38.66	37.28	38.03
1077	NYSE	STT	Mon, May 24, 1999	39.00	39.19	37.28	38.31
1076	NYSE	STT	Fri, May 21, 1999	39.78	40.09	39.34	39.44
1075	NYSE	STT	Thu, May 20, 1999	40.81	40.81	39.63	39.97
1074	NYSE	STT	Wed, May 19, 1999	39.94	40.88	39.94	40.88
1073	NYSE	STT	Tue, May 18, 1999	39.38	40.19	39.25	39.97
1072	NYSE	STT	Mon, May 17, 1999	41.00	41.13	39.00	39.50
1071	NYSE	STT	Fri, May 14, 1999	42.13	42.22	41.16	42.00
1070	NYSE	STT	Thu, May 13, 1999	41.63	43.50	41.63	42.81
1069	NYSE	STT	Wed, May 12, 1999	42.06	42.06	41.25	41.50
1068	NYSE	STT	Tue, May 11, 1999	42.25	42.38	41.09	42.09
1067	NYSE	STT	Mon, May 10, 1999	43.44	43.50	41.84	42.28
1066	NYSE	STT	Fri, May 7, 1999	43.03	43.91	42.78	43.41
1065	NYSE	STT	Thu, May 6, 1999	41.69	43.94	41.28	43.28
1064	NYSE	STT	Wed, May 5, 1999	41.78	41.97	40.91	41.75
1063	NYSE	STT	Tue, May 4, 1999	43.84	44.34	41.66	41.81
1062	NYSE	STT	Mon, May 3, 1999	43.69	43.78	42.75	43.78
1061	NYSE	STT	Fri, Apr 30, 1999	43.50	44.00	43.13	43.75
1060	NYSE	STT	Thu, Apr 29, 1999	46.44	47.06	46.44	46.75
1059	NYSE	STT	Wed, Apr 28, 1999	47.63	47.63	46.44	46.56
1058	NYSE	STT	Tue, Apr 27, 1999	45.00	47.63	44.81	47.63
1057	NYSE	STT	Mon, Apr 26, 1999	45.13	45.16	43.97	44.69
1056	NYSE	STT	Fri, Apr 23, 1999	45.38	45.47	44.63	45.00
1055	NYSE	STT	Thu, Apr 22, 1999	44.69	45.50	43.94	45.50
1054	NYSE	STT	Wed, Apr 21, 1999	42.44	44.81	41.94	44.81
1053	NYSE	STT	Tue, Apr 20, 1999	42.16	42.44	41.44	42.44
1052	NYSE	STT	Mon, Apr 19, 1999	43.19	43.50	42.13	42.22
1051	NYSE	STT	Fri, Apr 16, 1999	43.25	43.75	42.47	43.72
1050	NYSE	STT	Thu, Apr 15, 1999	45.38	45.38	43.41	43.41
1049	NYSE	STT	Wed, Apr 14, 1999	45.50	45.50	44.50	45.50
1048	NYSE	STT	Tue, Apr 13, 1999	45.13	45.28	44.25	44.81
1047	NYSE	STT	Mon, Apr 12, 1999	44.31	45.19	43.50	45.13
1046	NYSE	STT	Fri, Apr 9, 1999	44.75	44.97	43.91	44.56
1045	NYSE	STT	Thu, Apr 8, 1999	44.00	45.88	43.88	44.81
1044	NYSE	STT	Wed, Apr 7, 1999	42.94	43.81	42.81	43.75
1043	NYSE	STT	Tue, Apr 6, 1999	42.81	43.72	42.34	42.66
1042	NYSE	STT	Mon, Apr 5, 1999	42.47	42.81	42.25	42.81
1041	NYSE	STT	Thu, Apr 1, 1999	41.25	42.69	41.13	42.47
1040	NYSE	STT	Wed, Mar 31, 1999	41.16	41.31	40.75	41.13
1039	NYSE	STT	Tue, Mar 30, 1999	40.88	41.16	40.69	41.03
1038	NYSE	STT	Mon, Mar 29, 1999	40.97	41.25	40.66	41.09
1037	NYSE	STT	Fri, Mar 26, 1999	41.59	41.59	40.41	40.53
1036	NYSE	STT	Thu, Mar 25, 1999	41.47	41.75	41.28	41.59
1035	NYSE	STT	Wed, Mar 24, 1999	41.13	41.66	40.63	41.13
1034	NYSE	STT	Tue, Mar 23, 1999	42.00	42.00	40.13	40.75
1033	NYSE	STT	Mon, Mar 22, 1999	41.94	42.31	41.69	42.31
1032	NYSE	STT	Fri, Mar 19, 1999	42.94	42.94	41.63	41.94
1031	NYSE	STT	Thu, Mar 18, 1999	42.19	42.97	42.19	42.94
1030	NYSE	STT	Wed, Mar 17, 1999	42.97	42.97	42.13	42.38
1029	NYSE	STT	Tue, Mar 16, 1999	44.00	44.19	42.34	42.97
1028	NYSE	STT	Mon, Mar 15, 1999	43.56	44.53	43.16	44.00
1027	NYSE	STT	Fri, Mar 12, 1999	44.53	44.88	42.81	43.44
1026	NYSE	STT	Thu, Mar 11, 1999	42.88	44.59	42.84	44.13
1025	NYSE	STT	Wed, Mar 10, 1999	40.88	42.22	40.53	42.22
1024	NYSE	STT	Tue, Mar 9, 1999	40.94	41.50	40.25	40.44
1023	NYSE	STT	Mon, Mar 8, 1999	42.00	42.00	40.59	41.06
1022	NYSE	STT	Fri, Mar 5, 1999	40.13	41.94	40.13	41.59
1021	NYSE	STT	Thu, Mar 4, 1999	38.25	39.44	38.25	39.44
1020	NYSE	STT	Wed, Mar 3, 1999	38.25	38.56	38.06	38.25
1019	NYSE	STT	Tue, Mar 2, 1999	38.75	38.81	38.06	38.16
1018	NYSE	STT	Mon, Mar 1, 1999	38.22	38.59	38.13	38.50
1017	NYSE	STT	Fri, Feb 26, 1999	38.19	38.44	37.69	38.34
1016	NYSE	STT	Thu, Feb 25, 1999	38.00	38.44	37.50	37.88
1015	NYSE	STT	Wed, Feb 24, 1999	38.16	39.09	38.13	38.31
1014	NYSE	STT	Tue, Feb 23, 1999	39.25	39.25	37.75	38.13
1013	NYSE	STT	Mon, Feb 22, 1999	36.44	38.72	36.31	38.63
1012	NYSE	STT	Fri, Feb 19, 1999	37.31	37.38	36.25	36.44
1011	NYSE	STT	Thu, Feb 18, 1999	36.19	36.91	36.06	36.50
1010	NYSE	STT	Wed, Feb 17, 1999	36.63	36.97	35.94	36.19
1009	NYSE	STT	Tue, Feb 16, 1999	35.84	37.09	35.84	36.50
1008	NYSE	STT	Fri, Feb 12, 1999	35.97	35.97	34.81	35.72
1007	NYSE	STT	Thu, Feb 11, 1999	35.00	36.50	34.78	36.00
1006	NYSE	STT	Wed, Feb 10, 1999	34.63	35.06	34.44	34.97
1005	NYSE	STT	Tue, Feb 9, 1999	34.69	35.19	34.28	34.41
1004	NYSE	STT	Mon, Feb 8, 1999	34.56	35.13	34.25	35.00
1003	NYSE	STT	Fri, Feb 5, 1999	34.25	34.47	33.75	34.25
1002	NYSE	STT	Thu, Feb 4, 1999	35.53	35.63	34.13	34.22
1001	NYSE	STT	Wed, Feb 3, 1999	35.00	35.66	34.50	35.66
1000	NYSE	STT	Tue, Feb 2, 1999	34.88	35.06	34.50	34.66
999	NYSE	STT	Mon, Feb 1, 1999	35.66	35.66	34.72	35.00
998	NYSE	STT	Fri, Jan 29, 1999	35.09	35.78	34.69	35.75
997	NYSE	STT	Thu, Jan 28, 1999	34.41	35.25	34.41	35.22
996	NYSE	STT	Wed, Jan 27, 1999	34.97	34.97	34.06	34.28
995	NYSE	STT	Tue, Jan 26, 1999	36.44	36.44	34.81	34.97
994	NYSE	STT	Mon, Jan 25, 1999	35.50	36.38	35.28	36.31
993	NYSE	STT	Fri, Jan 22, 1999	35.78	35.78	34.84	35.56
992	NYSE	STT	Thu, Jan 21, 1999	35.50	36.63	35.16	35.91
991	NYSE	STT	Wed, Jan 20, 1999	35.72	36.00	35.13	35.31
990	NYSE	STT	Tue, Jan 19, 1999	35.78	35.97	34.69	35.84
989	NYSE	STT	Fri, Jan 15, 1999	34.00	35.91	34.00	35.91
988	NYSE	STT	Thu, Jan 14, 1999	34.78	34.97	33.50	33.91
987	NYSE	STT	Wed, Jan 13, 1999	34.53	35.34	34.31	34.66
986	NYSE	STT	Tue, Jan 12, 1999	35.97	35.97	35.28	35.28
985	NYSE	STT	Mon, Jan 11, 1999	36.69	36.72	35.63	35.84
984	NYSE	STT	Fri, Jan 8, 1999	37.47	37.47	36.34	36.69
983	NYSE	STT	Thu, Jan 7, 1999	37.00	37.28	36.81	37.06
982	NYSE	STT	Wed, Jan 6, 1999	36.25	37.50	36.19	37.25
981	NYSE	STT	Tue, Jan 5, 1999	35.50	36.13	35.50	36.13
980	NYSE	STT	Mon, Jan 4, 1999	35.19	35.94	35.19	35.38
979	NYSE	STT	Thu, Dec 31, 1998	35.94	36.03	34.78	35.06
978	NYSE	STT	Wed, Dec 30, 1998	35.56	35.63	35.25	35.63
977	NYSE	STT	Tue, Dec 29, 1998	35.88	35.94	35.47	35.63
976	NYSE	STT	Mon, Dec 28, 1998	35.97	36.28	35.75	35.78
975	NYSE	STT	Thu, Dec 24, 1998	36.38	36.41	35.84	36.03
974	NYSE	STT	Wed, Dec 23, 1998	36.38	36.44	35.66	36.16
973	NYSE	STT	Tue, Dec 22, 1998	35.75	36.38	35.38	36.16
972	NYSE	STT	Mon, Dec 21, 1998	34.63	35.75	34.63	35.53
971	NYSE	STT	Fri, Dec 18, 1998	34.19	34.56	33.66	34.22
970	NYSE	STT	Thu, Dec 17, 1998	33.25	34.25	33.19	34.00
969	NYSE	STT	Wed, Dec 16, 1998	33.50	33.50	32.72	33.09
968	NYSE	STT	Tue, Dec 15, 1998	34.09	34.16	33.34	33.50
967	NYSE	STT	Mon, Dec 14, 1998	34.06	34.19	33.56	33.97
966	NYSE	STT	Fri, Dec 11, 1998	33.53	34.25	33.25	34.25
965	NYSE	STT	Thu, Dec 10, 1998	34.47	34.47	33.53	33.97
964	NYSE	STT	Wed, Dec 9, 1998	34.44	34.91	34.09	34.47
963	NYSE	STT	Tue, Dec 8, 1998	34.88	35.09	34.59	34.66
962	NYSE	STT	Mon, Dec 7, 1998	35.00	35.22	34.84	34.97
961	NYSE	STT	Fri, Dec 4, 1998	35.00	35.50	34.66	35.00
960	NYSE	STT	Thu, Dec 3, 1998	34.75	34.75	33.66	34.06
959	NYSE	STT	Wed, Dec 2, 1998	34.38	34.63	34.03	34.50
958	NYSE	STT	Tue, Dec 1, 1998	34.44	34.50	34.19	34.38
957	NYSE	STT	Mon, Nov 30, 1998	35.09	35.22	34.31	34.31
956	NYSE	STT	Fri, Nov 27, 1998	35.06	35.06	34.84	34.97
955	NYSE	STT	Wed, Nov 25, 1998	35.09	35.16	34.84	35.09
954	NYSE	STT	Tue, Nov 24, 1998	34.97	35.31	34.91	34.97
953	NYSE	STT	Mon, Nov 23, 1998	34.94	35.00	34.22	34.94
952	NYSE	STT	Fri, Nov 20, 1998	34.25	34.94	34.00	34.44
951	NYSE	STT	Thu, Nov 19, 1998	32.84	33.63	32.44	33.41
950	NYSE	STT	Wed, Nov 18, 1998	32.59	32.84	31.91	32.59
949	NYSE	STT	Tue, Nov 17, 1998	32.22	33.09	31.81	32.53
948	NYSE	STT	Mon, Nov 16, 1998	32.88	33.09	31.69	32.09
947	NYSE	STT	Fri, Nov 13, 1998	31.63	32.38	31.25	32.19
946	NYSE	STT	Thu, Nov 12, 1998	31.38	31.91	30.75	30.97
945	NYSE	STT	Wed, Nov 11, 1998	32.50	32.50	30.88	31.25
944	NYSE	STT	Tue, Nov 10, 1998	32.75	32.97	32.16	32.53
943	NYSE	STT	Mon, Nov 9, 1998	33.63	33.63	32.41	32.88
942	NYSE	STT	Fri, Nov 6, 1998	33.22	33.63	32.56	33.63
941	NYSE	STT	Thu, Nov 5, 1998	32.66	33.34	32.00	33.28
940	NYSE	STT	Wed, Nov 4, 1998	31.63	32.69	31.53	32.69
939	NYSE	STT	Tue, Nov 3, 1998	31.50	31.50	30.84	31.16
938	NYSE	STT	Mon, Nov 2, 1998	31.31	31.72	31.00	31.38
937	NYSE	STT	Fri, Oct 30, 1998	31.06	32.00	30.91	31.19
936	NYSE	STT	Thu, Oct 29, 1998	30.19	30.56	29.50	30.53
935	NYSE	STT	Wed, Oct 28, 1998	29.75	29.91	29.50	29.78
934	NYSE	STT	Tue, Oct 27, 1998	30.50	30.84	29.44	29.63
933	NYSE	STT	Mon, Oct 26, 1998	30.06	30.31	29.50	30.22
932	NYSE	STT	Fri, Oct 23, 1998	31.31	31.41	29.63	30.19
931	NYSE	STT	Thu, Oct 22, 1998	31.50	31.50	30.00	31.44
930	NYSE	STT	Wed, Oct 21, 1998	32.25	32.25	30.75	31.59
929	NYSE	STT	Tue, Oct 20, 1998	31.69	32.50	31.63	32.19
928	NYSE	STT	Mon, Oct 19, 1998	30.75	30.88	30.31	30.78
927	NYSE	STT	Fri, Oct 16, 1998	31.28	32.13	30.31	30.69
926	NYSE	STT	Thu, Oct 15, 1998	29.47	31.28	28.69	31.19
925	NYSE	STT	Wed, Oct 14, 1998	28.88	30.25	28.66	29.47
924	NYSE	STT	Tue, Oct 13, 1998	27.91	28.97	27.47	28.88
923	NYSE	STT	Mon, Oct 12, 1998	28.25	29.19	27.50	27.88
922	NYSE	STT	Fri, Oct 9, 1998	26.50	27.47	25.44	27.34
921	NYSE	STT	Thu, Oct 8, 1998	24.50	25.47	23.94	25.41
920	NYSE	STT	Wed, Oct 7, 1998	25.41	25.72	24.63	25.00
919	NYSE	STT	Tue, Oct 6, 1998	25.81	26.00	24.25	25.41
918	NYSE	STT	Mon, Oct 5, 1998	26.47	26.47	23.97	25.56
917	NYSE	STT	Fri, Oct 2, 1998	26.81	27.06	25.63	26.44
916	NYSE	STT	Thu, Oct 1, 1998	27.28	27.41	26.41	26.78
915	NYSE	STT	Wed, Sep 30, 1998	28.38	28.38	27.16	27.28
914	NYSE	STT	Tue, Sep 29, 1998	28.50	28.97	27.69	28.03
913	NYSE	STT	Mon, Sep 28, 1998	29.19	29.78	28.06	28.59
912	NYSE	STT	Fri, Sep 25, 1998	28.00	29.53	27.66	29.19
911	NYSE	STT	Thu, Sep 24, 1998	28.44	28.81	27.56	28.50
910	NYSE	STT	Wed, Sep 23, 1998	26.75	28.38	26.63	28.31
909	NYSE	STT	Tue, Sep 22, 1998	26.00	26.22	25.78	26.00
908	NYSE	STT	Mon, Sep 21, 1998	25.88	26.44	24.84	25.88
907	NYSE	STT	Fri, Sep 18, 1998	26.00	26.50	26.00	26.38
906	NYSE	STT	Thu, Sep 17, 1998	26.25	26.50	25.94	26.13
905	NYSE	STT	Wed, Sep 16, 1998	26.50	27.16	26.47	27.00
904	NYSE	STT	Tue, Sep 15, 1998	26.38	26.81	26.31	26.47
903	NYSE	STT	Mon, Sep 14, 1998	25.88	26.88	25.75	26.50
902	NYSE	STT	Fri, Sep 11, 1998	24.84	25.50	24.47	25.19
901	NYSE	STT	Thu, Sep 10, 1998	25.00	25.22	24.59	24.75
900	NYSE	STT	Wed, Sep 9, 1998	26.84	27.19	26.34	26.56
899	NYSE	STT	Tue, Sep 8, 1998	26.50	27.13	26.09	26.75
898	NYSE	STT	Fri, Sep 4, 1998	25.84	25.94	25.03	25.50
897	NYSE	STT	Thu, Sep 3, 1998	25.75	25.88	24.75	25.78
896	NYSE	STT	Wed, Sep 2, 1998	25.88	27.00	24.88	25.75
895	NYSE	STT	Tue, Sep 1, 1998	25.94	26.06	24.25	26.00
894	NYSE	STT	Mon, Aug 31, 1998	27.00	27.19	26.00	26.03
893	NYSE	STT	Fri, Aug 28, 1998	26.69	27.25	26.28	26.75
892	NYSE	STT	Thu, Aug 27, 1998	27.25	27.44	26.25	26.72
891	NYSE	STT	Wed, Aug 26, 1998	28.50	28.63	27.75	28.03
890	NYSE	STT	Tue, Aug 25, 1998	29.63	30.16	28.94	28.97
889	NYSE	STT	Mon, Aug 24, 1998	30.06	30.63	29.50	29.50
888	NYSE	STT	Fri, Aug 21, 1998	31.41	31.44	30.00	30.47
887	NYSE	STT	Thu, Aug 20, 1998	31.50	31.59	31.06	31.53
886	NYSE	STT	Wed, Aug 19, 1998	31.69	31.69	31.19	31.66
885	NYSE	STT	Tue, Aug 18, 1998	31.56	31.81	31.06	31.69
884	NYSE	STT	Mon, Aug 17, 1998	31.03	31.75	30.81	31.47
883	NYSE	STT	Fri, Aug 14, 1998	32.44	32.44	30.91	31.16
882	NYSE	STT	Thu, Aug 13, 1998	32.47	32.50	31.69	32.16
881	NYSE	STT	Wed, Aug 12, 1998	32.50	32.94	32.38	32.50
880	NYSE	STT	Tue, Aug 11, 1998	33.00	33.00	31.91	32.16
879	NYSE	STT	Mon, Aug 10, 1998	33.19	33.78	33.06	33.25
878	NYSE	STT	Fri, Aug 7, 1998	33.38	33.94	33.03	33.31
877	NYSE	STT	Thu, Aug 6, 1998	32.75	33.59	32.59	33.38
876	NYSE	STT	Wed, Aug 5, 1998	33.09	33.19	32.00	32.75
875	NYSE	STT	Tue, Aug 4, 1998	35.00	35.19	33.00	33.00
874	NYSE	STT	Mon, Aug 3, 1998	34.59	35.16	34.50	34.88
873	NYSE	STT	Fri, Jul 31, 1998	34.56	34.88	34.47	34.72
872	NYSE	STT	Thu, Jul 30, 1998	34.06	34.66	34.00	34.63
871	NYSE	STT	Wed, Jul 29, 1998	34.06	34.63	33.88	34.00
870	NYSE	STT	Tue, Jul 28, 1998	34.00	34.19	33.38	34.06
869	NYSE	STT	Mon, Jul 27, 1998	34.69	34.69	34.38	34.50
868	NYSE	STT	Fri, Jul 24, 1998	34.56	34.94	34.19	34.81
867	NYSE	STT	Thu, Jul 23, 1998	34.97	35.31	34.25	34.69
866	NYSE	STT	Wed, Jul 22, 1998	34.63	35.03	34.38	34.97
865	NYSE	STT	Tue, Jul 21, 1998	35.31	35.38	34.13	34.25
864	NYSE	STT	Mon, Jul 20, 1998	35.59	35.59	34.63	35.09
863	NYSE	STT	Fri, Jul 17, 1998	35.78	35.81	35.16	35.53
862	NYSE	STT	Thu, Jul 16, 1998	36.41	36.50	35.44	35.72
861	NYSE	STT	Wed, Jul 15, 1998	36.47	36.59	36.13	36.53
860	NYSE	STT	Tue, Jul 14, 1998	35.50	36.47	35.50	36.47
859	NYSE	STT	Mon, Jul 13, 1998	35.44	35.84	35.16	35.53
858	NYSE	STT	Fri, Jul 10, 1998	35.00	35.59	34.50	35.56
857	NYSE	STT	Thu, Jul 9, 1998	35.88	35.88	34.78	34.88
856	NYSE	STT	Wed, Jul 8, 1998	34.91	35.63	34.78	35.53
855	NYSE	STT	Tue, Jul 7, 1998	34.97	35.22	34.63	34.72
854	NYSE	STT	Mon, Jul 6, 1998	35.06	35.19	34.81	34.97
853	NYSE	STT	Thu, Jul 2, 1998	34.97	35.38	34.63	34.94
852	NYSE	STT	Wed, Jul 1, 1998	34.78	34.97	34.56	34.97
851	NYSE	STT	Tue, Jun 30, 1998	34.78	34.88	34.25	34.75
850	NYSE	STT	Mon, Jun 29, 1998	34.97	34.97	34.66	34.66
849	NYSE	STT	Fri, Jun 26, 1998	35.19	35.28	34.59	34.88
848	NYSE	STT	Thu, Jun 25, 1998	34.91	35.19	34.34	35.06
847	NYSE	STT	Wed, Jun 24, 1998	34.16	35.31	34.16	34.91
846	NYSE	STT	Tue, Jun 23, 1998	33.81	34.63	33.81	34.25
845	NYSE	STT	Mon, Jun 22, 1998	33.63	34.19	33.63	33.81
844	NYSE	STT	Fri, Jun 19, 1998	33.94	34.31	33.66	33.69
843	NYSE	STT	Thu, Jun 18, 1998	33.88	34.50	33.81	34.28
842	NYSE	STT	Wed, Jun 17, 1998	32.72	34.22	32.72	33.75
841	NYSE	STT	Tue, Jun 16, 1998	32.75	33.38	32.28	32.78
840	NYSE	STT	Mon, Jun 15, 1998	33.00	33.16	32.72	32.72
839	NYSE	STT	Fri, Jun 12, 1998	33.22	33.34	32.34	33.31
838	NYSE	STT	Thu, Jun 11, 1998	33.63	33.94	33.00	33.09
837	NYSE	STT	Wed, Jun 10, 1998	33.97	34.59	33.75	33.75
836	NYSE	STT	Tue, Jun 9, 1998	33.75	34.25	33.44	34.00
835	NYSE	STT	Mon, Jun 8, 1998	34.22	34.53	33.97	34.03
834	NYSE	STT	Fri, Jun 5, 1998	33.19	34.28	33.06	33.97
833	NYSE	STT	Thu, Jun 4, 1998	33.03	33.28	32.56	33.22
832	NYSE	STT	Wed, Jun 3, 1998	33.63	33.97	33.03	33.03
831	NYSE	STT	Tue, Jun 2, 1998	34.31	34.47	33.50	33.50
830	NYSE	STT	Mon, Jun 1, 1998	34.47	34.97	34.06	34.25
829	NYSE	STT	Fri, May 29, 1998	34.06	34.56	34.00	34.47
828	NYSE	STT	Thu, May 28, 1998	33.75	34.13	33.45	34.06
827	NYSE	STT	Wed, May 27, 1998	33.53	33.88	33.19	33.38
826	NYSE	STT	Tue, May 26, 1998	34.72	34.81	33.97	33.97
825	NYSE	STT	Fri, May 22, 1998	34.69	34.81	34.25	34.53
824	NYSE	STT	Thu, May 21, 1998	35.00	35.25	34.78	34.81
823	NYSE	STT	Wed, May 20, 1998	34.25	34.56	33.81	34.09
822	NYSE	STT	Tue, May 19, 1998	34.25	34.94	34.06	34.25
821	NYSE	STT	Mon, May 18, 1998	33.88	35.00	33.84	34.31
820	NYSE	STT	Fri, May 15, 1998	33.47	34.00	33.41	33.84
819	NYSE	STT	Thu, May 14, 1998	34.19	34.50	33.56	33.59
818	NYSE	STT	Wed, May 13, 1998	34.44	34.44	33.78	34.16
817	NYSE	STT	Tue, May 12, 1998	33.97	34.47	33.88	34.44
816	NYSE	STT	Mon, May 11, 1998	34.31	34.41	33.81	33.84
815	NYSE	STT	Fri, May 8, 1998	34.38	34.81	34.03	34.13
814	NYSE	STT	Thu, May 7, 1998	34.94	34.97	34.25	34.28
813	NYSE	STT	Wed, May 6, 1998	35.09	35.22	34.66	35.00
812	NYSE	STT	Tue, May 5, 1998	35.72	35.72	34.75	35.19
811	NYSE	STT	Mon, May 4, 1998	35.91	36.13	35.63	35.69
810	NYSE	STT	Fri, May 1, 1998	35.88	36.19	35.66	35.78
809	NYSE	STT	Thu, Apr 30, 1998	34.81	35.91	34.78	35.75
808	NYSE	STT	Wed, Apr 29, 1998	35.25	35.25	34.53	34.56
807	NYSE	STT	Tue, Apr 28, 1998	34.75	34.97	34.56	34.84
806	NYSE	STT	Mon, Apr 27, 1998	35.25	35.31	34.00	34.41
805	NYSE	STT	Fri, Apr 24, 1998	36.56	36.75	35.16	35.50
804	NYSE	STT	Thu, Apr 23, 1998	36.50	36.72	36.03	36.44
803	NYSE	STT	Wed, Apr 22, 1998	36.47	37.16	36.28	36.38
802	NYSE	STT	Tue, Apr 21, 1998	36.53	36.97	36.44	36.47
801	NYSE	STT	Mon, Apr 20, 1998	36.66	37.00	36.19	36.63
800	NYSE	STT	Fri, Apr 17, 1998	36.13	36.72	35.78	36.66
799	NYSE	STT	Thu, Apr 16, 1998	36.59	36.59	35.78	36.09
798	NYSE	STT	Wed, Apr 15, 1998	36.13	36.59	36.00	36.59
797	NYSE	STT	Tue, Apr 14, 1998	35.88	36.25	35.69	36.00
796	NYSE	STT	Mon, Apr 13, 1998	36.16	36.25	35.31	35.78
795	NYSE	STT	Thu, Apr 9, 1998	34.59	35.59	34.59	35.53
794	NYSE	STT	Wed, Apr 8, 1998	35.56	35.56	34.16	34.47
793	NYSE	STT	Tue, Apr 7, 1998	35.25	35.50	35.16	35.44
792	NYSE	STT	Mon, Apr 6, 1998	36.00	36.63	35.00	35.25
791	NYSE	STT	Fri, Apr 3, 1998	35.88	35.97	35.66	35.66
790	NYSE	STT	Thu, Apr 2, 1998	34.00	34.94	33.88	34.81
789	NYSE	STT	Wed, Apr 1, 1998	34.06	34.06	33.59	33.81
788	NYSE	STT	Tue, Mar 31, 1998	33.13	34.36	33.13	34.03
787	NYSE	STT	Mon, Mar 30, 1998	33.72	34.00	32.63	33.72
786	NYSE	STT	Fri, Mar 27, 1998	34.44	34.47	33.56	33.72
785	NYSE	STT	Thu, Mar 26, 1998	33.38	33.59	33.28	33.44
784	NYSE	STT	Wed, Mar 25, 1998	34.75	35.13	33.13	33.78
783	NYSE	STT	Tue, Mar 24, 1998	34.38	35.19	34.31	34.75
782	NYSE	STT	Mon, Mar 23, 1998	34.63	34.69	34.13	34.25
781	NYSE	STT	Fri, Mar 20, 1998	34.31	34.88	33.78	34.38
780	NYSE	STT	Thu, Mar 19, 1998	33.44	34.53	33.38	34.44
779	NYSE	STT	Wed, Mar 18, 1998	33.75	33.75	33.03	33.22
778	NYSE	STT	Tue, Mar 17, 1998	33.81	33.94	33.25	33.75
777	NYSE	STT	Mon, Mar 16, 1998	32.97	33.63	32.94	33.63
776	NYSE	STT	Fri, Mar 13, 1998	33.25	33.66	32.63	33.09
775	NYSE	STT	Thu, Mar 12, 1998	32.50	34.00	32.38	33.44
774	NYSE	STT	Wed, Mar 11, 1998	31.94	32.81	31.91	32.59
773	NYSE	STT	Tue, Mar 10, 1998	30.63	31.75	30.59	31.75
772	NYSE	STT	Mon, Mar 9, 1998	30.78	31.81	30.69	30.75
771	NYSE	STT	Fri, Mar 6, 1998	29.53	31.06	29.53	30.91
770	NYSE	STT	Thu, Mar 5, 1998	29.78	29.81	29.44	29.56
769	NYSE	STT	Wed, Mar 4, 1998	30.06	30.13	29.66	29.75
768	NYSE	STT	Tue, Mar 3, 1998	30.50	30.75	30.03	30.25
767	NYSE	STT	Mon, Mar 2, 1998	31.09	31.09	30.31	30.50
766	NYSE	STT	Fri, Feb 27, 1998	31.06	31.16	30.63	30.91
765	NYSE	STT	Thu, Feb 26, 1998	30.97	31.38	30.66	31.19
764	NYSE	STT	Wed, Feb 25, 1998	30.06	30.97	30.06	30.81
763	NYSE	STT	Tue, Feb 24, 1998	30.50	30.50	29.81	29.88
762	NYSE	STT	Mon, Feb 23, 1998	30.22	30.91	30.22	30.50
761	NYSE	STT	Fri, Feb 20, 1998	30.09	30.34	29.97	30.34
760	NYSE	STT	Thu, Feb 19, 1998	30.13	30.13	29.94	30.06
759	NYSE	STT	Wed, Feb 18, 1998	29.50	30.44	29.28	30.25
758	NYSE	STT	Tue, Feb 17, 1998	29.25	29.81	29.13	29.81
757	NYSE	STT	Fri, Feb 13, 1998	29.25	29.31	28.69	28.94
756	NYSE	STT	Thu, Feb 12, 1998	29.44	29.53	29.00	29.38
755	NYSE	STT	Wed, Feb 11, 1998	29.66	30.13	29.50	29.56
754	NYSE	STT	Tue, Feb 10, 1998	30.09	30.16	29.63	29.66
753	NYSE	STT	Mon, Feb 9, 1998	30.56	30.56	30.00	30.09
752	NYSE	STT	Fri, Feb 6, 1998	30.06	30.56	30.06	30.56
751	NYSE	STT	Thu, Feb 5, 1998	29.75	30.16	29.72	30.13
750	NYSE	STT	Wed, Feb 4, 1998	29.53	30.13	29.38	29.75
749	NYSE	STT	Tue, Feb 3, 1998	28.94	29.44	28.78	29.44
748	NYSE	STT	Mon, Feb 2, 1998	28.25	29.28	28.25	29.13
747	NYSE	STT	Fri, Jan 30, 1998	28.63	28.75	27.91	28.00
746	NYSE	STT	Thu, Jan 29, 1998	28.13	29.00	27.97	28.75
745	NYSE	STT	Wed, Jan 28, 1998	28.09	28.81	27.81	28.00
744	NYSE	STT	Tue, Jan 27, 1998	27.41	28.41	27.41	28.06
743	NYSE	STT	Mon, Jan 26, 1998	27.50	27.94	27.50	27.53
742	NYSE	STT	Fri, Jan 23, 1998	27.44	27.81	27.06	27.38
741	NYSE	STT	Thu, Jan 22, 1998	27.44	27.72	27.25	27.31
740	NYSE	STT	Wed, Jan 21, 1998	27.88	28.19	27.31	27.47
739	NYSE	STT	Tue, Jan 20, 1998	27.47	27.97	27.06	27.94
738	NYSE	STT	Fri, Jan 16, 1998	27.56	28.16	27.47	27.47
737	NYSE	STT	Thu, Jan 15, 1998	28.38	28.50	27.44	27.47
736	NYSE	STT	Wed, Jan 14, 1998	28.28	28.53	27.91	28.38
735	NYSE	STT	Tue, Jan 13, 1998	26.50	27.84	26.50	27.81
734	NYSE	STT	Mon, Jan 12, 1998	25.38	26.69	24.81	26.25
733	NYSE	STT	Fri, Jan 9, 1998	27.44	27.56	25.69	25.75
732	NYSE	STT	Thu, Jan 8, 1998	27.44	27.63	27.00	27.47
731	NYSE	STT	Wed, Jan 7, 1998	28.34	28.47	27.41	27.44
730	NYSE	STT	Tue, Jan 6, 1998	28.88	29.06	28.34	28.34
729	NYSE	STT	Mon, Jan 5, 1998	28.91	29.31	28.75	28.88
728	NYSE	STT	Fri, Jan 2, 1998	29.22	29.38	28.56	28.91
727	NYSE	STT	Wed, Dec 31, 1997	29.00	29.22	28.88	29.09
726	NYSE	STT	Tue, Dec 30, 1997	28.63	29.06	28.41	28.94
725	NYSE	STT	Mon, Dec 29, 1997	28.06	28.34	27.81	28.34
724	NYSE	STT	Fri, Dec 26, 1997	27.50	27.81	27.50	27.66
723	NYSE	STT	Wed, Dec 24, 1997	28.22	28.22	27.38	27.50
722	NYSE	STT	Tue, Dec 23, 1997	28.50	28.50	28.00	28.09
721	NYSE	STT	Mon, Dec 22, 1997	27.19	28.56	27.06	28.41
720	NYSE	STT	Fri, Dec 19, 1997	27.38	27.41	26.84	27.06
719	NYSE	STT	Thu, Dec 18, 1997	27.94	28.34	27.91	27.94
718	NYSE	STT	Wed, Dec 17, 1997	28.44	28.50	27.72	27.94
717	NYSE	STT	Tue, Dec 16, 1997	28.66	29.03	28.16	28.16
716	NYSE	STT	Mon, Dec 15, 1997	27.38	28.66	27.38	28.63
715	NYSE	STT	Fri, Dec 12, 1997	27.50	27.84	27.00	27.25
714	NYSE	STT	Thu, Dec 11, 1997	28.47	28.47	26.81	26.81
713	NYSE	STT	Wed, Dec 10, 1997	28.97	28.97	28.13	28.47
712	NYSE	STT	Tue, Dec 9, 1997	30.44	30.44	28.53	28.97
711	NYSE	STT	Mon, Dec 8, 1997	30.78	30.78	30.31	30.41
710	NYSE	STT	Fri, Dec 5, 1997	30.97	31.09	30.56	30.59
709	NYSE	STT	Thu, Dec 4, 1997	31.22	31.31	30.72	30.81
708	NYSE	STT	Wed, Dec 3, 1997	30.81	31.38	29.75	31.13
707	NYSE	STT	Tue, Dec 2, 1997	31.13	31.84	30.72	30.75
706	NYSE	STT	Mon, Dec 1, 1997	29.69	31.22	29.66	31.03
705	NYSE	STT	Fri, Nov 28, 1997	30.03	30.25	29.75	29.75
704	NYSE	STT	Wed, Nov 26, 1997	30.22	30.66	30.19	30.25
703	NYSE	STT	Tue, Nov 25, 1997	29.22	30.28	29.22	30.19
702	NYSE	STT	Mon, Nov 24, 1997	30.22	30.34	29.06	29.09
701	NYSE	STT	Fri, Nov 21, 1997	30.59	30.72	30.00	30.22
700	NYSE	STT	Thu, Nov 20, 1997	29.50	30.56	29.44	30.47
699	NYSE	STT	Wed, Nov 19, 1997	28.66	29.75	28.50	29.38
698	NYSE	STT	Tue, Nov 18, 1997	29.50	29.50	28.13	28.69
697	NYSE	STT	Mon, Nov 17, 1997	29.19	29.66	28.94	29.47
696	NYSE	STT	Fri, Nov 14, 1997	28.44	28.97	27.81	28.97
695	NYSE	STT	Thu, Nov 13, 1997	28.53	28.66	28.25	28.31
694	NYSE	STT	Wed, Nov 12, 1997	28.63	29.06	28.50	28.53
693	NYSE	STT	Tue, Nov 11, 1997	29.25	29.47	28.88	28.91
692	NYSE	STT	Mon, Nov 10, 1997	30.00	30.00	28.88	28.94
691	NYSE	STT	Fri, Nov 7, 1997	28.94	29.34	28.50	29.31
690	NYSE	STT	Thu, Nov 6, 1997	29.44	29.69	29.00	29.13
689	NYSE	STT	Wed, Nov 5, 1997	28.59	29.59	28.53	29.56
688	NYSE	STT	Tue, Nov 4, 1997	28.38	28.56	27.91	28.56
687	NYSE	STT	Mon, Nov 3, 1997	28.19	28.59	28.09	28.50
686	NYSE	STT	Fri, Oct 31, 1997	27.56	27.94	27.28	27.88
685	NYSE	STT	Thu, Oct 30, 1997	28.22	28.22	27.25	27.25
684	NYSE	STT	Wed, Oct 29, 1997	28.25	28.44	27.72	28.22
683	NYSE	STT	Tue, Oct 28, 1997	25.69	28.50	25.69	27.97
682	NYSE	STT	Mon, Oct 27, 1997	29.19	29.34	26.19	26.22
681	NYSE	STT	Fri, Oct 24, 1997	30.00	30.00	29.03	29.31
680	NYSE	STT	Thu, Oct 23, 1997	29.94	29.94	29.00	29.00
679	NYSE	STT	Wed, Oct 22, 1997	30.59	30.63	29.94	30.38
678	NYSE	STT	Tue, Oct 21, 1997	29.75	30.69	29.75	30.59
677	NYSE	STT	Mon, Oct 20, 1997	30.13	30.16	29.63	29.88
676	NYSE	STT	Fri, Oct 17, 1997	30.25	30.44	29.72	30.09
675	NYSE	STT	Thu, Oct 16, 1997	31.38	31.69	30.75	30.75
674	NYSE	STT	Wed, Oct 15, 1997	30.44	30.94	30.44	30.59
673	NYSE	STT	Tue, Oct 14, 1997	30.59	30.69	30.34	30.56
672	NYSE	STT	Mon, Oct 13, 1997	30.56	30.75	30.44	30.59
671	NYSE	STT	Fri, Oct 10, 1997	30.25	30.72	29.94	30.56
670	NYSE	STT	Thu, Oct 9, 1997	30.59	30.63	30.00	30.50
669	NYSE	STT	Wed, Oct 8, 1997	30.63	30.81	30.13	30.69
668	NYSE	STT	Tue, Oct 7, 1997	31.13	31.25	30.94	31.09
667	NYSE	STT	Mon, Oct 6, 1997	31.03	31.22	30.75	31.13
666	NYSE	STT	Fri, Oct 3, 1997	31.00	31.16	30.63	30.91
665	NYSE	STT	Thu, Oct 2, 1997	29.97	30.38	29.88	30.34
664	NYSE	STT	Wed, Oct 1, 1997	30.47	30.63	29.81	29.88
663	NYSE	STT	Tue, Sep 30, 1997	30.56	30.78	29.75	30.47
662	NYSE	STT	Mon, Sep 29, 1997	29.88	30.59	29.59	30.53
661	NYSE	STT	Fri, Sep 26, 1997	28.13	30.00	28.13	29.94
660	NYSE	STT	Thu, Sep 25, 1997	28.31	28.44	27.81	27.81
659	NYSE	STT	Wed, Sep 24, 1997	27.88	28.78	27.75	28.66
658	NYSE	STT	Tue, Sep 23, 1997	27.75	28.13	27.53	27.84
657	NYSE	STT	Mon, Sep 22, 1997	27.88	28.00	27.63	27.88
656	NYSE	STT	Fri, Sep 19, 1997	27.44	28.00	27.28	27.56
655	NYSE	STT	Thu, Sep 18, 1997	26.75	27.34	26.63	26.63
654	NYSE	STT	Wed, Sep 17, 1997	26.50	26.50	26.16	26.47
653	NYSE	STT	Tue, Sep 16, 1997	25.31	26.19	25.31	26.00
652	NYSE	STT	Mon, Sep 15, 1997	25.38	25.56	25.06	25.06
651	NYSE	STT	Fri, Sep 12, 1997	24.88	25.50	24.78	25.25
650	NYSE	STT	Thu, Sep 11, 1997	24.50	24.88	24.25	24.78
649	NYSE	STT	Wed, Sep 10, 1997	25.56	25.63	24.94	24.94
648	NYSE	STT	Tue, Sep 9, 1997	25.78	25.97	25.59	25.69
647	NYSE	STT	Mon, Sep 8, 1997	25.81	25.97	25.63	25.84
646	NYSE	STT	Fri, Sep 5, 1997	26.19	26.19	25.31	25.69
645	NYSE	STT	Thu, Sep 4, 1997	25.84	25.84	25.56	25.81
644	NYSE	STT	Wed, Sep 3, 1997	26.13	26.13	25.78	25.88
643	NYSE	STT	Tue, Sep 2, 1997	25.75	26.16	25.69	26.00
642	NYSE	STT	Fri, Aug 29, 1997	24.75	25.03	24.50	24.94
641	NYSE	STT	Thu, Aug 28, 1997	25.09	25.13	24.56	25.00
640	NYSE	STT	Wed, Aug 27, 1997	25.91	25.97	25.06	25.19
639	NYSE	STT	Tue, Aug 26, 1997	25.63	25.97	25.53	25.72
638	NYSE	STT	Mon, Aug 25, 1997	26.50	26.50	25.56	25.63
637	NYSE	STT	Fri, Aug 22, 1997	26.75	26.75	26.03	26.50
636	NYSE	STT	Thu, Aug 21, 1997	27.25	27.38	26.69	26.88
635	NYSE	STT	Wed, Aug 20, 1997	26.97	27.25	26.88	27.25
634	NYSE	STT	Tue, Aug 19, 1997	26.63	27.03	26.41	27.00
633	NYSE	STT	Mon, Aug 18, 1997	25.94	26.63	25.91	26.63
632	NYSE	STT	Fri, Aug 15, 1997	27.09	27.94	25.75	25.75
631	NYSE	STT	Thu, Aug 14, 1997	26.25	28.38	26.00	27.75
630	NYSE	STT	Wed, Aug 13, 1997	26.50	26.72	25.72	26.16
629	NYSE	STT	Tue, Aug 12, 1997	26.63	26.97	25.91	26.00
628	NYSE	STT	Mon, Aug 11, 1997	26.25	26.44	25.78	26.44
627	NYSE	STT	Fri, Aug 8, 1997	27.13	27.19	25.59	26.13
626	NYSE	STT	Thu, Aug 7, 1997	28.00	28.28	27.19	27.56
625	NYSE	STT	Wed, Aug 6, 1997	27.38	27.97	27.31	27.97
624	NYSE	STT	Tue, Aug 5, 1997	27.59	27.59	27.13	27.19
623	NYSE	STT	Mon, Aug 4, 1997	27.00	27.69	27.00	27.63
622	NYSE	STT	Fri, Aug 1, 1997	27.75	27.75	27.00	27.47
621	NYSE	STT	Thu, Jul 31, 1997	27.75	28.34	27.59	28.03
620	NYSE	STT	Wed, Jul 30, 1997	26.97	27.75	26.81	27.75
619	NYSE	STT	Tue, Jul 29, 1997	26.53	27.19	25.97	27.03
618	NYSE	STT	Mon, Jul 28, 1997	25.81	26.75	25.59	26.41
617	NYSE	STT	Fri, Jul 25, 1997	26.00	26.06	25.38	25.50
616	NYSE	STT	Thu, Jul 24, 1997	25.72	26.34	25.63	25.94
615	NYSE	STT	Wed, Jul 23, 1997	26.00	26.00	25.56	25.78
614	NYSE	STT	Tue, Jul 22, 1997	25.88	26.25	25.75	25.81
613	NYSE	STT	Mon, Jul 21, 1997	26.31	26.38	25.75	26.00
612	NYSE	STT	Fri, Jul 18, 1997	25.97	25.97	25.31	25.59
611	NYSE	STT	Thu, Jul 17, 1997	26.03	26.09	25.78	25.84
610	NYSE	STT	Wed, Jul 16, 1997	26.19	26.19	25.78	26.09
609	NYSE	STT	Tue, Jul 15, 1997	25.66	25.81	25.59	25.78
608	NYSE	STT	Mon, Jul 14, 1997	25.47	25.59	25.31	25.53
607	NYSE	STT	Fri, Jul 11, 1997	24.97	25.44	24.88	25.34
606	NYSE	STT	Thu, Jul 10, 1997	24.50	25.50	24.38	25.00
605	NYSE	STT	Wed, Jul 9, 1997	25.03	25.06	24.53	24.63
604	NYSE	STT	Tue, Jul 8, 1997	25.31	25.47	24.81	25.09
603	NYSE	STT	Mon, Jul 7, 1997	25.38	25.56	25.19	25.31
602	NYSE	STT	Thu, Jul 3, 1997	24.88	25.50	24.88	25.50
601	NYSE	STT	Wed, Jul 2, 1997	24.00	24.31	23.94	24.31
600	NYSE	STT	Tue, Jul 1, 1997	23.31	24.44	23.31	24.00
599	NYSE	STT	Mon, Jun 30, 1997	24.44	24.56	23.13	23.13
598	NYSE	STT	Fri, Jun 27, 1997	24.38	24.44	23.97	24.13
597	NYSE	STT	Thu, Jun 26, 1997	24.69	24.84	24.25	24.44
596	NYSE	STT	Wed, Jun 25, 1997	24.81	25.00	24.47	24.72
595	NYSE	STT	Tue, Jun 24, 1997	25.31	25.31	24.75	25.06
594	NYSE	STT	Mon, Jun 23, 1997	25.88	25.88	25.19	25.38
593	NYSE	STT	Fri, Jun 20, 1997	26.50	26.50	25.75	25.94
592	NYSE	STT	Thu, Jun 19, 1997	25.31	27.13	25.31	26.44
591	NYSE	STT	Wed, Jun 18, 1997	24.75	24.94	24.56	24.94
590	NYSE	STT	Tue, Jun 17, 1997	24.19	24.81	24.19	24.63
589	NYSE	STT	Mon, Jun 16, 1997	24.38	24.44	23.88	24.19
588	NYSE	STT	Fri, Jun 13, 1997	23.94	24.81	23.88	24.50
587	NYSE	STT	Thu, Jun 12, 1997	23.44	23.94	23.31	23.94
586	NYSE	STT	Wed, Jun 11, 1997	22.63	23.13	22.63	23.13
585	NYSE	STT	Tue, Jun 10, 1997	23.13	23.56	23.00	23.31
584	NYSE	STT	Mon, Jun 9, 1997	23.00	23.13	22.63	22.69
583	NYSE	STT	Fri, Jun 6, 1997	22.88	23.13	22.88	23.00
582	NYSE	STT	Thu, Jun 5, 1997	23.19	23.25	22.88	22.88
581	NYSE	STT	Wed, Jun 4, 1997	22.69	23.38	22.56	23.19
580	NYSE	STT	Tue, Jun 3, 1997	22.44	22.88	22.38	22.69
579	NYSE	STT	Mon, Jun 2, 1997	22.31	22.44	22.13	22.44
578	NYSE	STT	Fri, May 30, 1997	22.00	22.38	21.94	22.31
577	NYSE	STT	Thu, May 29, 1997	22.13	22.19	21.94	22.13
576	NYSE	STT	Wed, May 28, 1997	22.06	22.13	21.88	22.13
575	NYSE	STT	Tue, May 27, 1997	22.16	22.44	22.16	22.16
574	NYSE	STT	Fri, May 23, 1997	22.34	22.38	22.00	22.22
573	NYSE	STT	Thu, May 22, 1997	22.53	22.53	22.28	22.34
572	NYSE	STT	Wed, May 21, 1997	22.38	22.53	22.34	22.53
571	NYSE	STT	Tue, May 20, 1997	21.91	22.25	21.88	22.25
570	NYSE	STT	Mon, May 19, 1997	21.81	21.97	21.81	21.94
569	NYSE	STT	Fri, May 16, 1997	21.81	21.91	21.78	21.84
568	NYSE	STT	Thu, May 15, 1997	21.75	21.84	21.72	21.84
567	NYSE	STT	Wed, May 14, 1997	21.72	21.88	21.72	21.81
566	NYSE	STT	Tue, May 13, 1997	21.59	21.69	21.53	21.66
565	NYSE	STT	Mon, May 12, 1997	21.41	21.59	21.34	21.56
564	NYSE	STT	Fri, May 9, 1997	21.56	21.56	21.19	21.38
563	NYSE	STT	Thu, May 8, 1997	21.38	21.75	21.31	21.41
562	NYSE	STT	Wed, May 7, 1997	21.25	21.50	21.09	21.09
561	NYSE	STT	Tue, May 6, 1997	20.75	21.31	20.66	21.25
560	NYSE	STT	Mon, May 5, 1997	20.63	20.75	20.44	20.69
559	NYSE	STT	Fri, May 2, 1997	20.09	20.63	20.03	20.59
558	NYSE	STT	Thu, May 1, 1997	19.78	20.13	19.78	20.03
557	NYSE	STT	Wed, Apr 30, 1997	19.75	19.91	19.69	19.69
556	NYSE	STT	Tue, Apr 29, 1997	19.34	19.97	19.34	19.94
555	NYSE	STT	Mon, Apr 28, 1997	19.41	19.44	19.19	19.22
554	NYSE	STT	Fri, Apr 25, 1997	19.09	19.50	19.03	19.47
553	NYSE	STT	Thu, Apr 24, 1997	18.72	19.16	18.72	19.00
552	NYSE	STT	Wed, Apr 23, 1997	18.91	18.91	18.66	18.69
551	NYSE	STT	Tue, Apr 22, 1997	18.38	18.97	18.38	18.84
550	NYSE	STT	Mon, Apr 21, 1997	18.50	18.66	18.34	18.34
549	NYSE	STT	Fri, Apr 18, 1997	18.91	18.94	18.53	18.56
548	NYSE	STT	Thu, Apr 17, 1997	18.28	18.94	18.28	18.84
547	NYSE	STT	Wed, Apr 16, 1997	18.38	18.41	18.22	18.25
546	NYSE	STT	Tue, Apr 15, 1997	18.25	18.44	18.16	18.31
545	NYSE	STT	Mon, Apr 14, 1997	17.41	17.47	17.25	17.41
544	NYSE	STT	Fri, Apr 11, 1997	17.75	17.75	17.31	17.41
543	NYSE	STT	Thu, Apr 10, 1997	17.78	17.84	17.53	17.75
542	NYSE	STT	Wed, Apr 9, 1997	17.84	18.03	17.75	17.78
541	NYSE	STT	Tue, Apr 8, 1997	17.47	17.88	17.34	17.78
540	NYSE	STT	Mon, Apr 7, 1997	17.16	17.56	17.16	17.50
539	NYSE	STT	Fri, Apr 4, 1997	17.06	17.09	16.63	17.09
538	NYSE	STT	Thu, Apr 3, 1997	17.19	17.34	17.19	17.22
537	NYSE	STT	Wed, Apr 2, 1997	17.69	17.69	17.22	17.22
536	NYSE	STT	Tue, Apr 1, 1997	17.44	17.72	17.31	17.72
535	NYSE	STT	Mon, Mar 31, 1997	17.88	17.88	17.22	17.34
534	NYSE	STT	Thu, Mar 27, 1997	18.34	18.44	18.00	18.06
533	NYSE	STT	Wed, Mar 26, 1997	18.75	18.75	18.28	18.38
532	NYSE	STT	Tue, Mar 25, 1997	18.94	19.03	18.75	18.81
531	NYSE	STT	Mon, Mar 24, 1997	18.50	19.00	18.50	18.97
530	NYSE	STT	Fri, Mar 21, 1997	18.44	18.72	18.41	18.53
529	NYSE	STT	Thu, Mar 20, 1997	18.56	18.59	18.47	18.50
528	NYSE	STT	Wed, Mar 19, 1997	18.75	18.84	18.25	18.63
527	NYSE	STT	Tue, Mar 18, 1997	19.19	19.19	18.81	18.84
526	NYSE	STT	Mon, Mar 17, 1997	19.56	19.56	18.66	19.19
525	NYSE	STT	Fri, Mar 14, 1997	20.00	20.09	19.59	19.81
524	NYSE	STT	Thu, Mar 13, 1997	20.41	20.41	19.94	20.00
523	NYSE	STT	Wed, Mar 12, 1997	20.81	20.84	20.38	20.44
522	NYSE	STT	Tue, Mar 11, 1997	20.59	20.81	20.50	20.81
521	NYSE	STT	Mon, Mar 10, 1997	20.16	20.63	20.16	20.53
520	NYSE	STT	Fri, Mar 7, 1997	19.97	20.25	19.97	20.13
519	NYSE	STT	Thu, Mar 6, 1997	19.81	20.06	19.78	20.00
518	NYSE	STT	Wed, Mar 5, 1997	19.91	19.91	19.72	19.75
517	NYSE	STT	Tue, Mar 4, 1997	20.00	20.16	19.84	19.91
516	NYSE	STT	Mon, Mar 3, 1997	20.03	20.06	19.88	20.06
515	NYSE	STT	Fri, Feb 28, 1997	20.38	20.41	20.06	20.09
514	NYSE	STT	Thu, Feb 27, 1997	20.50	20.56	20.44	20.44
513	NYSE	STT	Wed, Feb 26, 1997	20.56	20.75	20.38	20.53
512	NYSE	STT	Tue, Feb 25, 1997	20.69	21.03	20.59	20.59
511	NYSE	STT	Mon, Feb 24, 1997	20.47	20.63	20.41	20.56
510	NYSE	STT	Fri, Feb 21, 1997	20.31	20.53	20.31	20.41
509	NYSE	STT	Thu, Feb 20, 1997	20.41	20.41	20.25	20.28
508	NYSE	STT	Wed, Feb 19, 1997	20.09	20.63	20.03	20.41
507	NYSE	STT	Tue, Feb 18, 1997	19.78	20.19	19.78	20.16
506	NYSE	STT	Fri, Feb 14, 1997	19.84	19.94	19.75	19.81
505	NYSE	STT	Thu, Feb 13, 1997	19.84	20.31	19.78	19.91
504	NYSE	STT	Wed, Feb 12, 1997	19.56	20.06	19.53	19.78
503	NYSE	STT	Tue, Feb 11, 1997	19.28	19.63	19.25	19.56
502	NYSE	STT	Mon, Feb 10, 1997	19.22	19.50	19.16	19.22
501	NYSE	STT	Fri, Feb 7, 1997	18.94	19.31	18.94	19.16
500	NYSE	STT	Thu, Feb 6, 1997	18.50	19.00	18.44	18.97
499	NYSE	STT	Wed, Feb 5, 1997	18.38	18.63	18.38	18.44
498	NYSE	STT	Tue, Feb 4, 1997	18.28	18.69	18.25	18.47
497	NYSE	STT	Mon, Feb 3, 1997	18.34	18.41	18.09	18.34
496	NYSE	STT	Fri, Jan 31, 1997	18.28	18.63	18.28	18.28
495	NYSE	STT	Thu, Jan 30, 1997	18.09	18.38	18.03	18.34
494	NYSE	STT	Wed, Jan 29, 1997	18.09	18.13	18.03	18.09
493	NYSE	STT	Tue, Jan 28, 1997	17.94	18.19	17.94	18.03
492	NYSE	STT	Mon, Jan 27, 1997	18.25	18.25	17.88	17.88
491	NYSE	STT	Fri, Jan 24, 1997	18.34	18.34	18.25	18.28
490	NYSE	STT	Thu, Jan 23, 1997	18.28	18.34	18.19	18.31
489	NYSE	STT	Wed, Jan 22, 1997	18.13	18.34	18.06	18.34
488	NYSE	STT	Tue, Jan 21, 1997	18.47	18.47	18.06	18.19
487	NYSE	STT	Mon, Jan 20, 1997	17.97	18.41	17.94	18.41
486	NYSE	STT	Fri, Jan 17, 1997	17.34	18.00	17.34	17.97
485	NYSE	STT	Thu, Jan 16, 1997	17.81	17.81	17.34	17.34
484	NYSE	STT	Wed, Jan 15, 1997	17.75	17.88	17.56	17.81
483	NYSE	STT	Tue, Jan 14, 1997	17.41	17.59	17.38	17.59
482	NYSE	STT	Mon, Jan 13, 1997	17.44	17.47	17.31	17.34
481	NYSE	STT	Fri, Jan 10, 1997	17.47	17.53	17.38	17.41
480	NYSE	STT	Thu, Jan 9, 1997	17.38	17.53	17.38	17.53
479	NYSE	STT	Wed, Jan 8, 1997	17.38	17.44	17.34	17.41
478	NYSE	STT	Tue, Jan 7, 1997	17.38	17.44	17.31	17.41
477	NYSE	STT	Mon, Jan 6, 1997	17.72	17.72	17.34	17.38
476	NYSE	STT	Fri, Jan 3, 1997	17.00	17.75	16.94	17.75
475	NYSE	STT	Thu, Jan 2, 1997	16.09	16.13	15.66	15.75
474	NYSE	STT	Tue, Dec 31, 1996	16.38	16.41	16.13	16.16
473	NYSE	STT	Mon, Dec 30, 1996	16.25	16.50	16.25	16.44
472	NYSE	STT	Fri, Dec 27, 1996	16.19	16.28	16.19	16.28
471	NYSE	STT	Thu, Dec 26, 1996	16.13	16.19	16.09	16.16
470	NYSE	STT	Tue, Dec 24, 1996	15.97	16.06	15.94	16.06
469	NYSE	STT	Mon, Dec 23, 1996	16.13	16.13	15.97	15.97
468	NYSE	STT	Fri, Dec 20, 1996	16.09	16.16	15.97	16.13
467	NYSE	STT	Thu, Dec 19, 1996	15.81	15.97	15.78	15.97
466	NYSE	STT	Wed, Dec 18, 1996	15.78	15.84	15.75	15.75
465	NYSE	STT	Tue, Dec 17, 1996	15.66	15.84	15.63	15.81
464	NYSE	STT	Mon, Dec 16, 1996	15.56	16.00	15.56	15.72
463	NYSE	STT	Fri, Dec 13, 1996	15.47	15.59	15.41	15.56
462	NYSE	STT	Thu, Dec 12, 1996	16.09	16.16	15.63	15.66
461	NYSE	STT	Wed, Dec 11, 1996	16.28	16.28	16.03	16.06
460	NYSE	STT	Tue, Dec 10, 1996	16.31	16.34	16.25	16.34
459	NYSE	STT	Mon, Dec 9, 1996	16.25	16.38	16.22	16.28
458	NYSE	STT	Fri, Dec 6, 1996	16.09	16.31	16.03	16.25
457	NYSE	STT	Thu, Dec 5, 1996	16.19	16.38	16.19	16.22
456	NYSE	STT	Wed, Dec 4, 1996	16.63	16.63	15.91	16.25
455	NYSE	STT	Tue, Dec 3, 1996	16.94	16.97	16.63	16.66
454	NYSE	STT	Mon, Dec 2, 1996	16.91	17.06	16.88	16.94
453	NYSE	STT	Fri, Nov 29, 1996	16.88	16.97	16.88	16.91
452	NYSE	STT	Wed, Nov 27, 1996	17.00	17.00	16.88	16.94
451	NYSE	STT	Tue, Nov 26, 1996	17.06	17.13	17.00	17.03
450	NYSE	STT	Mon, Nov 25, 1996	16.81	17.06	16.75	17.06
449	NYSE	STT	Fri, Nov 22, 1996	16.78	16.91	16.75	16.78
448	NYSE	STT	Thu, Nov 21, 1996	16.97	16.98	16.84	16.84
447	NYSE	STT	Wed, Nov 20, 1996	17.03	17.03	16.91	16.97
446	NYSE	STT	Tue, Nov 19, 1996	16.91	17.09	16.84	16.97
445	NYSE	STT	Mon, Nov 18, 1996	16.59	16.81	16.56	16.78
444	NYSE	STT	Fri, Nov 15, 1996	16.75	16.75	16.56	16.59
443	NYSE	STT	Thu, Nov 14, 1996	16.56	16.84	16.56	16.72
442	NYSE	STT	Wed, Nov 13, 1996	16.72	16.72	16.56	16.56
441	NYSE	STT	Tue, Nov 12, 1996	16.69	17.00	16.69	16.75
440	NYSE	STT	Mon, Nov 11, 1996	16.41	16.63	16.34	16.63
439	NYSE	STT	Fri, Nov 8, 1996	16.38	16.50	16.31	16.47
438	NYSE	STT	Thu, Nov 7, 1996	16.31	16.38	16.25	16.34
437	NYSE	STT	Wed, Nov 6, 1996	16.16	16.41	16.13	16.38
436	NYSE	STT	Tue, Nov 5, 1996	15.72	16.19	15.72	16.16
435	NYSE	STT	Mon, Nov 4, 1996	15.66	15.72	15.63	15.72
434	NYSE	STT	Fri, Nov 1, 1996	15.84	15.88	15.63	15.63
433	NYSE	STT	Thu, Oct 31, 1996	15.47	15.88	15.47	15.84
432	NYSE	STT	Wed, Oct 30, 1996	15.28	15.50	15.25	15.47
431	NYSE	STT	Tue, Oct 29, 1996	14.94	15.22	14.94	15.22
430	NYSE	STT	Mon, Oct 28, 1996	14.91	15.03	14.88	14.97
429	NYSE	STT	Fri, Oct 25, 1996	14.84	14.94	14.81	14.84
428	NYSE	STT	Thu, Oct 24, 1996	14.78	14.91	14.78	14.81
427	NYSE	STT	Wed, Oct 23, 1996	14.78	14.78	14.69	14.78
426	NYSE	STT	Tue, Oct 22, 1996	15.00	15.00	14.78	14.78
425	NYSE	STT	Mon, Oct 21, 1996	15.00	15.00	14.88	14.94
424	NYSE	STT	Fri, Oct 18, 1996	15.06	15.13	14.97	15.06
423	NYSE	STT	Thu, Oct 17, 1996	14.81	14.94	14.72	14.94
422	NYSE	STT	Wed, Oct 16, 1996	14.50	14.81	14.50	14.72
421	NYSE	STT	Tue, Oct 15, 1996	14.56	14.66	14.53	14.56
420	NYSE	STT	Mon, Oct 14, 1996	14.50	14.53	14.44	14.53
419	NYSE	STT	Fri, Oct 11, 1996	14.44	14.56	14.41	14.50
418	NYSE	STT	Thu, Oct 10, 1996	14.38	14.41	14.31	14.34
417	NYSE	STT	Wed, Oct 9, 1996	14.41	14.44	14.31	14.44
416	NYSE	STT	Tue, Oct 8, 1996	14.44	14.47	14.28	14.41
415	NYSE	STT	Mon, Oct 7, 1996	14.63	14.63	14.44	14.44
414	NYSE	STT	Fri, Oct 4, 1996	14.44	14.63	14.41	14.63
413	NYSE	STT	Thu, Oct 3, 1996	14.47	14.56	14.38	14.38
412	NYSE	STT	Wed, Oct 2, 1996	14.44	14.56	14.38	14.53
411	NYSE	STT	Tue, Oct 1, 1996	14.38	14.47	14.19	14.38
410	NYSE	STT	Mon, Sep 30, 1996	14.28	14.47	14.28	14.34
409	NYSE	STT	Fri, Sep 27, 1996	14.22	14.38	14.19	14.34
408	NYSE	STT	Thu, Sep 26, 1996	14.25	14.31	14.19	14.25
407	NYSE	STT	Wed, Sep 25, 1996	14.19	14.22	14.16	14.22
406	NYSE	STT	Tue, Sep 24, 1996	14.06	14.34	13.94	14.25
405	NYSE	STT	Mon, Sep 23, 1996	13.88	14.22	13.88	14.13
404	NYSE	STT	Fri, Sep 20, 1996	13.63	13.81	13.59	13.81
403	NYSE	STT	Thu, Sep 19, 1996	13.78	13.78	13.56	13.66
402	NYSE	STT	Wed, Sep 18, 1996	13.88	14.03	13.75	13.84
401	NYSE	STT	Tue, Sep 17, 1996	13.94	14.06	13.81	13.91
400	NYSE	STT	Mon, Sep 16, 1996	14.19	14.31	13.94	13.94
399	NYSE	STT	Fri, Sep 13, 1996	14.00	14.44	14.00	14.25
398	NYSE	STT	Thu, Sep 12, 1996	13.94	14.06	13.94	14.06
397	NYSE	STT	Wed, Sep 11, 1996	13.91	13.91	13.78	13.88
396	NYSE	STT	Tue, Sep 10, 1996	13.94	13.97	13.84	13.88
395	NYSE	STT	Mon, Sep 9, 1996	13.94	13.94	13.78	13.88
394	NYSE	STT	Fri, Sep 6, 1996	13.97	14.00	13.88	14.00
393	NYSE	STT	Thu, Sep 5, 1996	13.91	14.06	13.84	13.91
392	NYSE	STT	Wed, Sep 4, 1996	13.59	13.94	13.47	13.91
391	NYSE	STT	Tue, Sep 3, 1996	13.50	13.56	13.34	13.53
390	NYSE	STT	Fri, Aug 30, 1996	13.47	13.63	13.47	13.53
389	NYSE	STT	Thu, Aug 29, 1996	13.50	13.59	13.50	13.53
388	NYSE	STT	Wed, Aug 28, 1996	13.47	13.66	13.47	13.50
387	NYSE	STT	Tue, Aug 27, 1996	13.72	13.75	13.44	13.47
386	NYSE	STT	Mon, Aug 26, 1996	13.84	13.84	13.66	13.69
385	NYSE	STT	Fri, Aug 23, 1996	13.81	14.00	13.75	13.91
384	NYSE	STT	Thu, Aug 22, 1996	13.63	13.78	13.63	13.78
383	NYSE	STT	Wed, Aug 21, 1996	13.59	13.59	13.38	13.56
382	NYSE	STT	Tue, Aug 20, 1996	13.69	13.69	13.56	13.56
381	NYSE	STT	Mon, Aug 19, 1996	13.91	13.91	13.63	13.69
380	NYSE	STT	Fri, Aug 16, 1996	14.16	14.28	13.91	13.94
379	NYSE	STT	Thu, Aug 15, 1996	13.41	14.09	13.41	14.09
378	NYSE	STT	Wed, Aug 14, 1996	13.25	13.47	13.25	13.47
377	NYSE	STT	Tue, Aug 13, 1996	13.19	13.19	13.06	13.16
376	NYSE	STT	Mon, Aug 12, 1996	13.25	13.28	13.06	13.19
375	NYSE	STT	Fri, Aug 9, 1996	12.97	13.19	12.94	13.19
374	NYSE	STT	Thu, Aug 8, 1996	13.09	13.19	13.06	13.06
373	NYSE	STT	Wed, Aug 7, 1996	13.06	13.31	13.06	13.13
372	NYSE	STT	Tue, Aug 6, 1996	13.13	13.13	12.91	13.00
371	NYSE	STT	Mon, Aug 5, 1996	13.25	13.34	13.09	13.13
370	NYSE	STT	Fri, Aug 2, 1996	12.81	13.31	12.81	13.22
369	NYSE	STT	Thu, Aug 1, 1996	12.50	12.91	12.47	12.88
368	NYSE	STT	Wed, Jul 31, 1996	12.34	12.59	12.34	12.56
367	NYSE	STT	Tue, Jul 30, 1996	12.22	12.31	12.19	12.31
366	NYSE	STT	Mon, Jul 29, 1996	12.16	12.25	12.13	12.22
365	NYSE	STT	Fri, Jul 26, 1996	12.09	12.22	12.09	12.16
364	NYSE	STT	Thu, Jul 25, 1996	12.03	12.22	12.03	12.16
363	NYSE	STT	Wed, Jul 24, 1996	12.19	12.19	11.97	12.00
362	NYSE	STT	Tue, Jul 23, 1996	12.31	12.34	12.16	12.16
361	NYSE	STT	Mon, Jul 22, 1996	12.38	12.44	12.31	12.38
360	NYSE	STT	Fri, Jul 19, 1996	12.44	12.44	12.31	12.38
359	NYSE	STT	Thu, Jul 18, 1996	12.16	12.50	12.09	12.50
358	NYSE	STT	Wed, Jul 17, 1996	12.09	12.16	11.84	12.06
357	NYSE	STT	Tue, Jul 16, 1996	11.91	11.97	11.72	11.91
356	NYSE	STT	Mon, Jul 15, 1996	12.16	12.16	11.88	11.91
355	NYSE	STT	Fri, Jul 12, 1996	12.03	12.22	12.00	12.16
354	NYSE	STT	Thu, Jul 11, 1996	12.44	12.44	11.88	11.97
353	NYSE	STT	Wed, Jul 10, 1996	12.34	12.44	12.34	12.41
352	NYSE	STT	Tue, Jul 9, 1996	12.31	12.47	12.31	12.34
351	NYSE	STT	Mon, Jul 8, 1996	12.56	12.56	12.31	12.31
350	NYSE	STT	Fri, Jul 5, 1996	12.78	12.78	12.63	12.63
349	NYSE	STT	Wed, Jul 3, 1996	12.94	12.94	12.75	12.78
348	NYSE	STT	Tue, Jul 2, 1996	12.91	13.06	12.84	12.88
347	NYSE	STT	Mon, Jul 1, 1996	12.81	12.97	12.69	12.94
346	NYSE	STT	Fri, Jun 28, 1996	13.00	13.00	12.75	12.75
345	NYSE	STT	Thu, Jun 27, 1996	13.00	13.00	12.84	12.94
344	NYSE	STT	Wed, Jun 26, 1996	13.13	13.16	13.09	13.13
343	NYSE	STT	Tue, Jun 25, 1996	13.00	13.13	12.97	13.09
342	NYSE	STT	Mon, Jun 24, 1996	12.75	13.00	12.75	12.97
341	NYSE	STT	Fri, Jun 21, 1996	13.13	13.16	12.94	12.94
340	NYSE	STT	Thu, Jun 20, 1996	13.34	13.34	13.06	13.19
339	NYSE	STT	Wed, Jun 19, 1996	13.34	13.38	13.31	13.34
338	NYSE	STT	Tue, Jun 18, 1996	13.31	13.38	13.28	13.34
337	NYSE	STT	Mon, Jun 17, 1996	13.19	13.25	13.16	13.25
336	NYSE	STT	Fri, Jun 14, 1996	13.25	13.34	13.22	13.22
335	NYSE	STT	Thu, Jun 13, 1996	13.31	13.31	13.19	13.25
334	NYSE	STT	Wed, Jun 12, 1996	13.31	13.44	13.31	13.34
333	NYSE	STT	Tue, Jun 11, 1996	13.03	13.25	13.03	13.25
332	NYSE	STT	Mon, Jun 10, 1996	13.00	13.09	13.00	13.06
331	NYSE	STT	Fri, Jun 7, 1996	12.97	13.03	12.75	13.03
330	NYSE	STT	Thu, Jun 6, 1996	13.19	13.19	12.97	13.03
329	NYSE	STT	Wed, Jun 5, 1996	13.06	13.22	13.03	13.16
328	NYSE	STT	Tue, Jun 4, 1996	13.09	13.13	13.06	13.13
327	NYSE	STT	Mon, Jun 3, 1996	13.03	13.09	13.03	13.09
326	NYSE	STT	Fri, May 31, 1996	13.13	13.13	13.03	13.03
325	NYSE	STT	Thu, May 30, 1996	13.03	13.06	13.00	13.06
324	NYSE	STT	Wed, May 29, 1996	13.03	13.06	13.00	13.00
323	NYSE	STT	Tue, May 28, 1996	13.19	13.19	13.03	13.09
322	NYSE	STT	Fri, May 24, 1996	12.94	13.19	12.94	13.19
321	NYSE	STT	Thu, May 23, 1996	12.88	12.97	12.88	12.97
320	NYSE	STT	Wed, May 22, 1996	12.97	12.97	12.84	12.88
319	NYSE	STT	Tue, May 21, 1996	12.91	12.97	12.88	12.91
318	NYSE	STT	Mon, May 20, 1996	12.81	12.88	12.81	12.84
317	NYSE	STT	Fri, May 17, 1996	12.63	12.78	12.59	12.78
316	NYSE	STT	Thu, May 16, 1996	12.69	12.69	12.53	12.69
315	NYSE	STT	Wed, May 15, 1996	12.94	13.00	12.75	12.75
314	NYSE	STT	Tue, May 14, 1996	12.59	13.00	12.59	12.91
313	NYSE	STT	Mon, May 13, 1996	12.44	12.50	12.44	12.50
312	NYSE	STT	Fri, May 10, 1996	12.28	12.63	12.28	12.47
311	NYSE	STT	Thu, May 9, 1996	12.06	12.16	12.06	12.16
310	NYSE	STT	Wed, May 8, 1996	11.78	12.06	11.56	12.06
309	NYSE	STT	Tue, May 7, 1996	11.91	11.97	11.75	11.78
308	NYSE	STT	Mon, May 6, 1996	12.13	12.13	11.88	11.91
307	NYSE	STT	Fri, May 3, 1996	12.31	12.31	12.06	12.09
306	NYSE	STT	Thu, May 2, 1996	12.31	12.41	12.28	12.31
305	NYSE	STT	Wed, May 1, 1996	12.41	12.53	12.38	12.44
304	NYSE	STT	Tue, Apr 30, 1996	12.28	12.56	12.25	12.47
303	NYSE	STT	Mon, Apr 29, 1996	12.19	12.22	12.16	12.22
302	NYSE	STT	Fri, Apr 26, 1996	12.13	12.25	12.03	12.25
301	NYSE	STT	Thu, Apr 25, 1996	12.22	12.28	12.03	12.06
300	NYSE	STT	Wed, Apr 24, 1996	12.16	12.34	12.16	12.28
299	NYSE	STT	Tue, Apr 23, 1996	12.09	12.25	12.09	12.16
298	NYSE	STT	Mon, Apr 22, 1996	11.94	12.19	11.94	12.16
297	NYSE	STT	Fri, Apr 19, 1996	11.53	12.03	11.53	12.00
296	NYSE	STT	Thu, Apr 18, 1996	11.47	11.50	11.44	11.47
295	NYSE	STT	Wed, Apr 17, 1996	11.53	11.63	11.38	11.41
294	NYSE	STT	Tue, Apr 16, 1996	11.66	11.72	11.50	11.50
293	NYSE	STT	Mon, Apr 15, 1996	11.41	11.66	11.38	11.66
292	NYSE	STT	Fri, Apr 12, 1996	11.41	11.50	11.28	11.44
291	NYSE	STT	Thu, Apr 11, 1996	11.81	11.81	11.28	11.41
290	NYSE	STT	Wed, Apr 10, 1996	12.00	12.00	11.84	11.88
289	NYSE	STT	Tue, Apr 9, 1996	12.22	12.31	11.97	12.03
288	NYSE	STT	Mon, Apr 8, 1996	12.25	12.34	12.16	12.22
287	NYSE	STT	Thu, Apr 4, 1996	12.59	12.69	12.47	12.47
286	NYSE	STT	Wed, Apr 3, 1996	12.84	12.84	12.56	12.69
285	NYSE	STT	Tue, Apr 2, 1996	12.81	12.91	12.78	12.81
284	NYSE	STT	Mon, Apr 1, 1996	12.44	12.84	12.44	12.84
283	NYSE	STT	Fri, Mar 29, 1996	12.47	12.56	12.34	12.50
282	NYSE	STT	Thu, Mar 28, 1996	12.34	12.53	12.31	12.47
281	NYSE	STT	Wed, Mar 27, 1996	12.53	12.53	12.44	12.47
280	NYSE	STT	Tue, Mar 26, 1996	12.50	12.56	12.44	12.56
279	NYSE	STT	Mon, Mar 25, 1996	12.38	12.75	12.38	12.66
278	NYSE	STT	Fri, Mar 22, 1996	12.19	12.25	12.19	12.22
277	NYSE	STT	Thu, Mar 21, 1996	12.06	12.09	11.97	12.06
276	NYSE	STT	Wed, Mar 20, 1996	11.88	12.13	11.84	12.09
275	NYSE	STT	Tue, Mar 19, 1996	11.91	11.94	11.78	11.88
274	NYSE	STT	Mon, Mar 18, 1996	11.69	11.84	11.66	11.84
273	NYSE	STT	Fri, Mar 15, 1996	11.28	11.78	11.28	11.75
272	NYSE	STT	Thu, Mar 14, 1996	11.16	11.31	11.13	11.31
271	NYSE	STT	Wed, Mar 13, 1996	11.16	11.31	11.16	11.19
270	NYSE	STT	Tue, Mar 12, 1996	11.13	11.19	11.09	11.19
269	NYSE	STT	Mon, Mar 11, 1996	11.00	11.16	11.00	11.13
268	NYSE	STT	Fri, Mar 8, 1996	11.84	11.84	10.88	11.13
267	NYSE	STT	Thu, Mar 7, 1996	11.72	11.84	11.72	11.78
266	NYSE	STT	Wed, Mar 6, 1996	11.44	11.78	11.44	11.72
265	NYSE	STT	Tue, Mar 5, 1996	11.44	11.50	11.38	11.44
264	NYSE	STT	Mon, Mar 4, 1996	11.50	11.56	11.41	11.41
263	NYSE	STT	Fri, Mar 1, 1996	11.19	11.34	11.19	11.28
262	NYSE	STT	Thu, Feb 29, 1996	11.41	11.41	11.30	11.31
261	NYSE	STT	Wed, Feb 28, 1996	11.41	11.47	11.31	11.41
260	NYSE	STT	Tue, Feb 27, 1996	11.34	11.44	11.34	11.41
259	NYSE	STT	Mon, Feb 26, 1996	11.22	11.38	11.16	11.34
258	NYSE	STT	Fri, Feb 23, 1996	11.44	11.44	11.19	11.25
257	NYSE	STT	Thu, Feb 22, 1996	11.50	11.53	11.41	11.47
256	NYSE	STT	Wed, Feb 21, 1996	11.59	11.59	11.41	11.53
255	NYSE	STT	Tue, Feb 20, 1996	11.75	11.75	11.56	11.59
254	NYSE	STT	Fri, Feb 16, 1996	11.88	11.88	11.75	11.81
253	NYSE	STT	Thu, Feb 15, 1996	11.81	11.94	11.81	11.91
252	NYSE	STT	Wed, Feb 14, 1996	11.78	11.91	11.78	11.84
251	NYSE	STT	Tue, Feb 13, 1996	11.63	11.81	11.63	11.78
250	NYSE	STT	Mon, Feb 12, 1996	11.59	11.72	11.59	11.69
249	NYSE	STT	Fri, Feb 9, 1996	11.44	11.56	11.44	11.56
248	NYSE	STT	Thu, Feb 8, 1996	11.44	11.59	11.44	11.50
247	NYSE	STT	Wed, Feb 7, 1996	11.72	11.72	11.56	11.56
246	NYSE	STT	Tue, Feb 6, 1996	11.69	11.75	11.63	11.75
245	NYSE	STT	Mon, Feb 5, 1996	11.34	11.69	11.34	11.69
244	NYSE	STT	Fri, Feb 2, 1996	11.44	11.50	11.38	11.41
243	NYSE	STT	Thu, Feb 1, 1996	11.38	11.44	11.31	11.44
242	NYSE	STT	Wed, Jan 31, 1996	11.34	11.38	11.31	11.34
241	NYSE	STT	Tue, Jan 30, 1996	11.38	11.47	11.31	11.31
240	NYSE	STT	Mon, Jan 29, 1996	11.28	11.47	11.28	11.38
239	NYSE	STT	Fri, Jan 26, 1996	11.13	11.38	11.13	11.28
238	NYSE	STT	Thu, Jan 25, 1996	11.06	11.22	11.06	11.16
237	NYSE	STT	Wed, Jan 24, 1996	10.81	11.19	10.81	11.13
236	NYSE	STT	Tue, Jan 23, 1996	10.78	10.84	10.75	10.81
235	NYSE	STT	Mon, Jan 22, 1996	10.69	10.84	10.69	10.75
234	NYSE	STT	Fri, Jan 19, 1996	10.75	10.75	10.63	10.69
233	NYSE	STT	Thu, Jan 18, 1996	10.72	10.72	10.50	10.53
232	NYSE	STT	Wed, Jan 17, 1996	10.78	10.78	10.72	10.75
231	NYSE	STT	Tue, Jan 16, 1996	10.94	11.00	10.75	10.75
230	NYSE	STT	Mon, Jan 15, 1996	10.88	11.00	10.84	10.97
229	NYSE	STT	Fri, Jan 12, 1996	10.63	10.88	10.47	10.88
228	NYSE	STT	Thu, Jan 11, 1996	10.50	10.56	10.44	10.56
227	NYSE	STT	Wed, Jan 10, 1996	10.81	10.81	10.47	10.47
226	NYSE	STT	Tue, Jan 9, 1996	10.88	10.97	10.78	10.84
225	NYSE	STT	Mon, Jan 8, 1996	10.84	10.91	10.84	10.91
224	NYSE	STT	Fri, Jan 5, 1996	10.88	10.88	10.72	10.81
223	NYSE	STT	Thu, Jan 4, 1996	11.13	11.19	11.00	11.00
222	NYSE	STT	Wed, Jan 3, 1996	11.25	11.25	11.13	11.16
221	NYSE	STT	Tue, Jan 2, 1996	11.13	11.22	11.03	11.22
220	NYSE	STT	Fri, Dec 29, 1995	11.09	11.31	11.06	11.25
219	NYSE	STT	Thu, Dec 28, 1995	11.19	11.19	11.06	11.06
218	NYSE	STT	Wed, Dec 27, 1995	11.09	11.22	11.09	11.19
217	NYSE	STT	Tue, Dec 26, 1995	11.00	11.13	10.97	11.13
216	NYSE	STT	Fri, Dec 22, 1995	10.97	11.00	10.97	11.00
215	NYSE	STT	Thu, Dec 21, 1995	11.00	11.06	10.97	11.00
214	NYSE	STT	Wed, Dec 20, 1995	10.84	10.94	10.84	10.91
213	NYSE	STT	Tue, Dec 19, 1995	10.88	10.91	10.84	10.88
212	NYSE	STT	Mon, Dec 18, 1995	10.88	11.03	10.84	10.88
211	NYSE	STT	Fri, Dec 15, 1995	11.28	11.28	11.00	11.19
210	NYSE	STT	Thu, Dec 14, 1995	11.38	11.47	11.34	11.34
209	NYSE	STT	Wed, Dec 13, 1995	11.19	11.41	11.19	11.38
208	NYSE	STT	Tue, Dec 12, 1995	11.00	11.19	10.88	11.19
207	NYSE	STT	Mon, Dec 11, 1995	11.41	11.41	11.19	11.25
206	NYSE	STT	Fri, Dec 8, 1995	11.47	11.50	11.44	11.44
205	NYSE	STT	Thu, Dec 7, 1995	11.50	11.56	11.44	11.47
204	NYSE	STT	Wed, Dec 6, 1995	11.44	11.47	11.41	11.47
203	NYSE	STT	Tue, Dec 5, 1995	11.25	11.38	11.25	11.38
202	NYSE	STT	Mon, Dec 4, 1995	11.22	11.28	11.19	11.25
201	NYSE	STT	Fri, Dec 1, 1995	11.19	11.31	11.19	11.22
200	NYSE	STT	Thu, Nov 30, 1995	11.06	11.25	11.06	11.25
199	NYSE	STT	Wed, Nov 29, 1995	10.84	11.00	10.84	11.00
198	NYSE	STT	Tue, Nov 28, 1995	10.72	10.78	10.66	10.78
197	NYSE	STT	Mon, Nov 27, 1995	10.81	10.81	10.69	10.72
196	NYSE	STT	Fri, Nov 24, 1995	10.69	10.84	10.69	10.84
195	NYSE	STT	Wed, Nov 22, 1995	10.50	10.72	10.50	10.69
194	NYSE	STT	Tue, Nov 21, 1995	10.50	10.53	10.41	10.47
193	NYSE	STT	Mon, Nov 20, 1995	10.50	10.56	10.47	10.50
192	NYSE	STT	Fri, Nov 17, 1995	10.50	10.53	10.47	10.50
191	NYSE	STT	Thu, Nov 16, 1995	10.47	10.53	10.44	10.50
190	NYSE	STT	Wed, Nov 15, 1995	10.47	10.53	10.41	10.47
189	NYSE	STT	Tue, Nov 14, 1995	10.69	10.72	10.53	10.53
188	NYSE	STT	Mon, Nov 13, 1995	10.66	10.69	10.59	10.69
187	NYSE	STT	Fri, Nov 10, 1995	10.47	10.66	10.47	10.66
186	NYSE	STT	Thu, Nov 9, 1995	10.53	10.53	10.41	10.50
185	NYSE	STT	Wed, Nov 8, 1995	10.50	10.53	10.44	10.50
184	NYSE	STT	Tue, Nov 7, 1995	10.56	10.59	10.47	10.50
183	NYSE	STT	Mon, Nov 6, 1995	10.47	10.56	10.44	10.50
182	NYSE	STT	Fri, Nov 3, 1995	10.69	10.75	10.34	10.44
181	NYSE	STT	Thu, Nov 2, 1995	9.88	10.59	9.88	10.59
180	NYSE	STT	Wed, Nov 1, 1995	9.75	9.88	9.66	9.88
179	NYSE	STT	Tue, Oct 31, 1995	9.88	9.94	9.72	9.75
178	NYSE	STT	Mon, Oct 30, 1995	10.03	10.06	9.94	9.94
177	NYSE	STT	Fri, Oct 27, 1995	10.16	10.16	9.97	10.09
176	NYSE	STT	Thu, Oct 26, 1995	10.28	10.41	10.16	10.22
175	NYSE	STT	Wed, Oct 25, 1995	10.56	10.56	10.19	10.28
174	NYSE	STT	Tue, Oct 24, 1995	10.63	10.63	10.53	10.56
173	NYSE	STT	Mon, Oct 23, 1995	10.72	10.72	10.53	10.59
172	NYSE	STT	Fri, Oct 20, 1995	10.88	10.88	10.63	10.78
171	NYSE	STT	Thu, Oct 19, 1995	11.25	11.25	10.81	10.81
170	NYSE	STT	Wed, Oct 18, 1995	10.44	10.84	10.44	10.81
169	NYSE	STT	Tue, Oct 17, 1995	10.50	10.53	10.34	10.41
168	NYSE	STT	Mon, Oct 16, 1995	10.44	10.50	10.44	10.47
167	NYSE	STT	Fri, Oct 13, 1995	10.41	10.53	10.38	10.50
166	NYSE	STT	Thu, Oct 12, 1995	10.09	10.31	10.03	10.25
165	NYSE	STT	Wed, Oct 11, 1995	10.00	10.09	10.00	10.09
164	NYSE	STT	Tue, Oct 10, 1995	9.94	10.00	9.91	10.00
163	NYSE	STT	Mon, Oct 9, 1995	10.06	10.06	9.94	9.94
162	NYSE	STT	Fri, Oct 6, 1995	10.03	10.03	9.97	10.03
161	NYSE	STT	Thu, Oct 5, 1995	10.03	10.03	9.94	10.00
160	NYSE	STT	Wed, Oct 4, 1995	9.94	9.97	9.88	9.97
159	NYSE	STT	Tue, Oct 3, 1995	9.94	9.94	9.78	9.94
158	NYSE	STT	Mon, Oct 2, 1995	10.03	10.03	9.81	9.88
157	NYSE	STT	Fri, Sep 29, 1995	10.22	10.28	10.00	10.00
156	NYSE	STT	Thu, Sep 28, 1995	10.25	10.25	10.13	10.22
155	NYSE	STT	Wed, Sep 27, 1995	10.28	10.38	10.19	10.25
154	NYSE	STT	Tue, Sep 26, 1995	10.19	10.28	10.16	10.28
153	NYSE	STT	Mon, Sep 25, 1995	9.91	10.16	9.88	10.13
152	NYSE	STT	Fri, Sep 22, 1995	9.78	9.94	9.75	9.94
151	NYSE	STT	Thu, Sep 21, 1995	9.78	9.94	9.75	9.81
150	NYSE	STT	Wed, Sep 20, 1995	9.72	9.84	9.69	9.81
149	NYSE	STT	Tue, Sep 19, 1995	9.66	9.69	9.63	9.69
148	NYSE	STT	Mon, Sep 18, 1995	9.75	9.78	9.63	9.66
147	NYSE	STT	Fri, Sep 15, 1995	9.72	9.78	9.69	9.78
146	NYSE	STT	Thu, Sep 14, 1995	9.72	9.72	9.56	9.66
145	NYSE	STT	Wed, Sep 13, 1995	9.63	9.78	9.63	9.69
144	NYSE	STT	Tue, Sep 12, 1995	9.50	9.63	9.50	9.59
143	NYSE	STT	Mon, Sep 11, 1995	9.59	9.59	9.41	9.50
142	NYSE	STT	Fri, Sep 8, 1995	9.63	9.66	9.56	9.56
141	NYSE	STT	Thu, Sep 7, 1995	9.75	9.75	9.53	9.59
140	NYSE	STT	Wed, Sep 6, 1995	9.66	9.81	9.66	9.75
139	NYSE	STT	Tue, Sep 5, 1995	9.31	9.59	9.25	9.59
138	NYSE	STT	Fri, Sep 1, 1995	9.19	9.25	9.19	9.25
137	NYSE	STT	Thu, Aug 31, 1995	9.22	9.22	9.16	9.22
136	NYSE	STT	Wed, Aug 30, 1995	9.28	9.28	9.22	9.25
135	NYSE	STT	Tue, Aug 29, 1995	9.28	9.28	9.19	9.25
134	NYSE	STT	Mon, Aug 28, 1995	9.22	9.25	9.16	9.22
133	NYSE	STT	Fri, Aug 25, 1995	9.22	9.22	9.19	9.22
132	NYSE	STT	Thu, Aug 24, 1995	9.22	9.25	9.19	9.19
131	NYSE	STT	Wed, Aug 23, 1995	9.19	9.25	9.19	9.25
130	NYSE	STT	Tue, Aug 22, 1995	9.13	9.25	9.13	9.22
129	NYSE	STT	Mon, Aug 21, 1995	9.19	9.19	9.06	9.13
128	NYSE	STT	Fri, Aug 18, 1995	9.16	9.25	9.16	9.22
127	NYSE	STT	Thu, Aug 17, 1995	9.03	9.16	9.00	9.16
126	NYSE	STT	Wed, Aug 16, 1995	9.03	9.03	9.00	9.03
125	NYSE	STT	Tue, Aug 15, 1995	9.13	9.13	9.00	9.03
124	NYSE	STT	Mon, Aug 14, 1995	9.25	9.25	9.09	9.13
123	NYSE	STT	Fri, Aug 11, 1995	9.09	9.25	9.09	9.25
122	NYSE	STT	Thu, Aug 10, 1995	9.22	9.22	9.13	9.22
121	NYSE	STT	Wed, Aug 9, 1995	9.31	9.31	9.16	9.16
120	NYSE	STT	Tue, Aug 8, 1995	9.03	9.22	9.00	9.22
119	NYSE	STT	Mon, Aug 7, 1995	8.94	9.00	8.91	9.00
118	NYSE	STT	Fri, Aug 4, 1995	8.88	8.94	8.84	8.88
117	NYSE	STT	Thu, Aug 3, 1995	8.81	8.91	8.78	8.88
116	NYSE	STT	Wed, Aug 2, 1995	8.81	8.94	8.81	8.81
115	NYSE	STT	Tue, Aug 1, 1995	8.84	8.88	8.78	8.81
114	NYSE	STT	Mon, Jul 31, 1995	8.84	8.88	8.81	8.84
113	NYSE	STT	Fri, Jul 28, 1995	8.88	8.91	8.88	8.91
112	NYSE	STT	Thu, Jul 27, 1995	8.94	9.00	8.75	8.91
111	NYSE	STT	Wed, Jul 26, 1995	9.00	9.00	8.91	8.91
110	NYSE	STT	Tue, Jul 25, 1995	9.06	9.09	8.97	8.97
109	NYSE	STT	Mon, Jul 24, 1995	9.00	9.09	9.00	9.09
108	NYSE	STT	Fri, Jul 21, 1995	9.06	9.06	9.00	9.03
107	NYSE	STT	Thu, Jul 20, 1995	8.97	9.06	8.97	9.03
106	NYSE	STT	Wed, Jul 19, 1995	9.06	9.09	8.78	8.97
105	NYSE	STT	Tue, Jul 18, 1995	9.22	9.22	9.06	9.06
104	NYSE	STT	Mon, Jul 17, 1995	9.16	9.22	9.13	9.16
103	NYSE	STT	Fri, Jul 14, 1995	9.19	9.22	9.09	9.22
102	NYSE	STT	Thu, Jul 13, 1995	9.03	9.19	9.00	9.19
101	NYSE	STT	Wed, Jul 12, 1995	9.03	9.06	8.97	8.97
100	NYSE	STT	Tue, Jul 11, 1995	9.16	9.16	9.00	9.03
99	NYSE	STT	Mon, Jul 10, 1995	9.13	9.16	9.09	9.16
98	NYSE	STT	Fri, Jul 7, 1995	9.19	9.19	9.09	9.09
97	NYSE	STT	Thu, Jul 6, 1995	9.28	9.28	9.16	9.22
96	NYSE	STT	Wed, Jul 5, 1995	9.28	9.31	9.22	9.22
95	NYSE	STT	Mon, Jul 3, 1995	9.28	9.31	9.19	9.22
94	NYSE	STT	Fri, Jun 30, 1995	9.34	9.41	9.16	9.22
93	NYSE	STT	Thu, Jun 29, 1995	9.25	9.34	9.16	9.31
92	NYSE	STT	Wed, Jun 28, 1995	9.28	9.34	9.28	9.31
91	NYSE	STT	Tue, Jun 27, 1995	9.19	9.31	9.19	9.31
90	NYSE	STT	Mon, Jun 26, 1995	9.13	9.19	9.09	9.19
89	NYSE	STT	Fri, Jun 23, 1995	9.06	9.16	9.03	9.16
88	NYSE	STT	Thu, Jun 22, 1995	9.06	9.16	9.06	9.13
87	NYSE	STT	Wed, Jun 21, 1995	9.25	9.34	9.00	9.28
86	NYSE	STT	Tue, Jun 20, 1995	9.19	9.44	9.19	9.28
85	NYSE	STT	Mon, Jun 19, 1995	9.09	9.25	9.09	9.25
84	NYSE	STT	Fri, Jun 16, 1995	9.09	9.19	9.06	9.13
83	NYSE	STT	Thu, Jun 15, 1995	9.00	9.09	9.00	9.09
82	NYSE	STT	Wed, Jun 14, 1995	9.06	9.06	9.00	9.03
81	NYSE	STT	Tue, Jun 13, 1995	8.97	9.06	8.97	9.03
80	NYSE	STT	Mon, Jun 12, 1995	8.91	8.94	8.88	8.91
79	NYSE	STT	Fri, Jun 9, 1995	8.97	8.97	8.91	8.91
78	NYSE	STT	Thu, Jun 8, 1995	8.94	9.00	8.94	9.00
77	NYSE	STT	Wed, Jun 7, 1995	8.94	8.97	8.91	8.94
76	NYSE	STT	Tue, Jun 6, 1995	8.78	9.03	8.78	8.94
75	NYSE	STT	Mon, Jun 5, 1995	8.59	8.84	8.56	8.81
74	NYSE	STT	Fri, Jun 2, 1995	8.44	8.69	8.44	8.66
73	NYSE	STT	Thu, Jun 1, 1995	8.44	8.47	8.38	8.44
72	NYSE	STT	Wed, May 31, 1995	8.22	8.41	8.13	8.41
71	NYSE	STT	Tue, May 30, 1995	8.41	8.41	8.16	8.19
70	NYSE	STT	Fri, May 26, 1995	8.31	8.31	8.19	8.25
69	NYSE	STT	Thu, May 25, 1995	8.38	8.38	8.19	8.31
68	NYSE	STT	Wed, May 24, 1995	8.06	8.44	8.06	8.41
67	NYSE	STT	Tue, May 23, 1995	8.16	8.16	8.03	8.06
66	NYSE	STT	Mon, May 22, 1995	8.09	8.13	8.03	8.13
65	NYSE	STT	Fri, May 19, 1995	8.03	8.09	7.91	8.09
64	NYSE	STT	Thu, May 18, 1995	8.16	8.16	8.06	8.06
63	NYSE	STT	Wed, May 17, 1995	8.25	8.25	8.13	8.13
62	NYSE	STT	Tue, May 16, 1995	8.25	8.25	8.19	8.22
61	NYSE	STT	Mon, May 15, 1995	8.31	8.31	8.19	8.25
60	NYSE	STT	Fri, May 12, 1995	8.34	8.41	8.28	8.28
59	NYSE	STT	Thu, May 11, 1995	8.28	8.34	8.25	8.34
58	NYSE	STT	Wed, May 10, 1995	8.31	8.44	8.28	8.31
57	NYSE	STT	Tue, May 9, 1995	8.50	8.56	8.34	8.38
56	NYSE	STT	Mon, May 8, 1995	8.31	8.47	8.28	8.47
55	NYSE	STT	Fri, May 5, 1995	8.00	8.34	8.00	8.31
54	NYSE	STT	Thu, May 4, 1995	7.91	8.03	7.88	8.00
53	NYSE	STT	Wed, May 3, 1995	7.97	7.97	7.84	7.91
52	NYSE	STT	Tue, May 2, 1995	7.84	7.91	7.78	7.91
51	NYSE	STT	Mon, May 1, 1995	7.94	7.94	7.72	7.88
50	NYSE	STT	Fri, Apr 28, 1995	7.94	7.97	7.81	7.94
49	NYSE	STT	Thu, Apr 27, 1995	7.94	8.00	7.91	7.97
48	NYSE	STT	Wed, Apr 26, 1995	7.97	7.97	7.88	7.91
47	NYSE	STT	Tue, Apr 25, 1995	7.97	8.00	7.88	7.97
46	NYSE	STT	Mon, Apr 24, 1995	8.06	8.06	8.00	8.00
45	NYSE	STT	Fri, Apr 21, 1995	7.97	8.06	7.94	8.03
44	NYSE	STT	Thu, Apr 20, 1995	7.81	7.97	7.75	7.94
43	NYSE	STT	Wed, Apr 19, 1995	7.91	8.03	7.69	7.75
42	NYSE	STT	Tue, Apr 18, 1995	7.78	7.91	7.75	7.84
41	NYSE	STT	Mon, Apr 17, 1995	7.72	7.84	7.72	7.81
40	NYSE	STT	Thu, Apr 13, 1995	7.72	7.78	7.72	7.72
39	NYSE	STT	Wed, Apr 12, 1995	7.66	7.78	7.59	7.75
38	NYSE	STT	Tue, Apr 11, 1995	7.69	7.72	7.63	7.66
37	NYSE	STT	Mon, Apr 10, 1995	7.81	7.81	7.66	7.72
36	NYSE	STT	Fri, Apr 7, 1995	7.72	7.81	7.72	7.81
35	NYSE	STT	Thu, Apr 6, 1995	8.06	8.06	7.69	7.72
34	NYSE	STT	Wed, Apr 5, 1995	8.09	8.09	8.03	8.06
33	NYSE	STT	Tue, Apr 4, 1995	7.97	8.09	7.94	8.06
32	NYSE	STT	Mon, Apr 3, 1995	7.94	7.97	7.94	7.97
31	NYSE	STT	Fri, Mar 31, 1995	7.84	7.97	7.78	7.97
30	NYSE	STT	Thu, Mar 30, 1995	7.78	7.91	7.72	7.91
29	NYSE	STT	Wed, Mar 29, 1995	7.78	7.84	7.66	7.72
28	NYSE	STT	Tue, Mar 28, 1995	7.75	7.84	7.75	7.81
27	NYSE	STT	Mon, Mar 27, 1995	7.81	7.94	7.81	7.88
26	NYSE	STT	Fri, Mar 24, 1995	7.88	7.91	7.78	7.88
25	NYSE	STT	Thu, Mar 23, 1995	7.91	7.91	7.81	7.91
24	NYSE	STT	Wed, Mar 22, 1995	8.00	8.00	7.88	7.91
23	NYSE	STT	Tue, Mar 21, 1995	7.94	7.97	7.94	7.97
22	NYSE	STT	Mon, Mar 20, 1995	7.97	8.03	7.94	7.94
21	NYSE	STT	Fri, Mar 17, 1995	7.97	8.03	7.94	7.94
20	NYSE	STT	Thu, Mar 16, 1995	8.09	8.09	7.94	8.00
19	NYSE	STT	Wed, Mar 15, 1995	7.97	8.03	7.94	8.03
18	NYSE	STT	Tue, Mar 14, 1995	7.81	8.00	7.78	7.94
17	NYSE	STT	Mon, Mar 13, 1995	7.81	7.84	7.72	7.78
16	NYSE	STT	Fri, Mar 10, 1995	7.50	7.81	7.50	7.81
15	NYSE	STT	Thu, Mar 9, 1995	7.66	7.66	7.41	7.53
14	NYSE	STT	Wed, Mar 8, 1995	7.53	7.72	7.47	7.69
13	NYSE	STT	Tue, Mar 7, 1995	7.50	7.50	7.41	7.47
12	NYSE	STT	Mon, Mar 6, 1995	7.56	7.59	7.47	7.50
11	NYSE	STT	Fri, Mar 3, 1995	7.69	7.69	7.56	7.63
10	NYSE	STT	Thu, Mar 2, 1995	7.72	7.72	7.66	7.69
9	NYSE	STT	Wed, Mar 1, 1995	8.00	8.00	7.66	7.75
8	NYSE	STT	Tue, Feb 28, 1995	7.75	7.97	7.75	7.97
7	NYSE	STT	Mon, Feb 27, 1995	8.38	8.44	8.09	8.09
6	NYSE	STT	Fri, Feb 24, 1995	8.28	8.53	8.28	8.34
5	NYSE	STT	Thu, Feb 23, 1995	7.94	8.22	7.94	8.19
4	NYSE	STT	Wed, Feb 22, 1995	7.91	7.97	7.91	7.97
3	NYSE	STT	Tue, Feb 21, 1995	8.06	8.06	7.84	7.84
2	NYSE	STT	Fri, Feb 17, 1995	8.16	8.16	8.03	8.03
1	NYSE	STT	Thu, Feb 16, 1995	8.06	8.19	8.06	8.19
#	Exchange	Symbol	Date	Open	High	Low	Close

State Street Corporation NYSE:STT 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