Seagate Technology Holdings PLC NASDAQ:STX Historical Prices

Below are the 5341 trading days of historical prices for STX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5341	NASDAQ	STX	Fri, Mar 1, 2024	95.00	98.15	94.12	97.16
5340	NASDAQ	STX	Thu, Feb 29, 2024	92.47	93.44	92.22	93.05
5339	NASDAQ	STX	Wed, Feb 28, 2024	90.11	91.96	90.11	91.61
5338	NASDAQ	STX	Tue, Feb 27, 2024	90.77	93.00	89.94	90.70
5337	NASDAQ	STX	Mon, Feb 26, 2024	88.18	89.75	87.73	88.66
5336	NASDAQ	STX	Fri, Feb 23, 2024	88.22	88.42	87.03	87.98
5335	NASDAQ	STX	Thu, Feb 22, 2024	86.31	88.40	86.02	88.02
5334	NASDAQ	STX	Wed, Feb 21, 2024	85.92	86.07	83.95	84.90
5333	NASDAQ	STX	Tue, Feb 20, 2024	87.16	87.36	85.54	86.77
5332	NASDAQ	STX	Fri, Feb 16, 2024	88.21	88.69	87.09	87.52
5331	NASDAQ	STX	Thu, Feb 15, 2024	86.86	88.50	86.81	88.16
5330	NASDAQ	STX	Wed, Feb 14, 2024	88.10	88.19	86.15	86.81
5329	NASDAQ	STX	Tue, Feb 13, 2024	87.34	87.75	86.05	87.16
5328	NASDAQ	STX	Mon, Feb 12, 2024	89.33	90.66	88.99	89.10
5327	NASDAQ	STX	Fri, Feb 9, 2024	87.72	89.47	87.35	89.41
5326	NASDAQ	STX	Thu, Feb 8, 2024	86.70	88.26	85.79	87.68
5325	NASDAQ	STX	Wed, Feb 7, 2024	86.49	87.32	85.33	86.76
5324	NASDAQ	STX	Tue, Feb 6, 2024	86.04	86.77	85.47	86.20
5323	NASDAQ	STX	Mon, Feb 5, 2024	87.17	87.19	85.12	85.50
5322	NASDAQ	STX	Fri, Feb 2, 2024	86.65	87.97	85.94	87.52
5321	NASDAQ	STX	Thu, Feb 1, 2024	85.88	87.51	85.88	86.80
5320	NASDAQ	STX	Wed, Jan 31, 2024	87.35	87.78	85.39	85.68
5319	NASDAQ	STX	Tue, Jan 30, 2024	88.80	89.18	87.19	87.59
5318	NASDAQ	STX	Mon, Jan 29, 2024	90.68	91.59	88.39	88.63
5317	NASDAQ	STX	Fri, Jan 26, 2024	90.89	92.04	89.41	90.44
5316	NASDAQ	STX	Thu, Jan 25, 2024	91.20	91.20	86.50	90.99
5315	NASDAQ	STX	Wed, Jan 24, 2024	90.12	90.28	88.05	89.17
5314	NASDAQ	STX	Tue, Jan 23, 2024	87.55	89.30	86.78	89.23
5313	NASDAQ	STX	Mon, Jan 22, 2024	86.99	88.39	85.90	87.10
5312	NASDAQ	STX	Fri, Jan 19, 2024	84.60	85.44	83.86	85.42
5311	NASDAQ	STX	Thu, Jan 18, 2024	84.71	86.30	83.12	83.97
5310	NASDAQ	STX	Wed, Jan 17, 2024	84.71	84.76	82.44	83.33
5309	NASDAQ	STX	Tue, Jan 16, 2024	83.61	85.37	82.36	84.81
5308	NASDAQ	STX	Fri, Jan 12, 2024	82.41	82.83	81.88	82.78
5307	NASDAQ	STX	Thu, Jan 11, 2024	81.47	81.84	79.39	81.74
5306	NASDAQ	STX	Wed, Jan 10, 2024	79.98	82.75	79.72	82.66
5305	NASDAQ	STX	Tue, Jan 9, 2024	79.95	80.26	79.40	80.11
5304	NASDAQ	STX	Mon, Jan 8, 2024	80.07	81.36	80.07	80.98
5303	NASDAQ	STX	Fri, Jan 5, 2024	81.13	81.82	79.81	80.28
5302	NASDAQ	STX	Thu, Jan 4, 2024	79.84	81.37	79.81	80.77
5301	NASDAQ	STX	Wed, Jan 3, 2024	81.31	82.35	80.07	80.43
5300	NASDAQ	STX	Tue, Jan 2, 2024	84.70	84.80	82.32	82.69
5299	NASDAQ	STX	Fri, Dec 29, 2023	86.57	86.98	85.17	85.37
5298	NASDAQ	STX	Thu, Dec 28, 2023	85.80	86.83	85.71	86.79
5297	NASDAQ	STX	Wed, Dec 27, 2023	86.26	86.36	85.35	85.68
5296	NASDAQ	STX	Tue, Dec 26, 2023	85.16	86.02	85.04	85.87
5295	NASDAQ	STX	Fri, Dec 22, 2023	85.42	85.72	84.84	85.16
5294	NASDAQ	STX	Thu, Dec 21, 2023	83.51	85.34	83.31	85.30
5293	NASDAQ	STX	Wed, Dec 20, 2023	82.97	83.38	81.82	81.85
5292	NASDAQ	STX	Tue, Dec 19, 2023	83.69	84.67	83.58	83.90
5291	NASDAQ	STX	Mon, Dec 18, 2023	84.32	84.73	83.65	83.97
5290	NASDAQ	STX	Fri, Dec 15, 2023	84.84	85.42	84.03	84.28
5289	NASDAQ	STX	Thu, Dec 14, 2023	86.54	87.93	85.13	85.33
5288	NASDAQ	STX	Wed, Dec 13, 2023	82.25	85.47	82.18	85.43
5287	NASDAQ	STX	Tue, Dec 12, 2023	82.05	82.63	81.29	82.63
5286	NASDAQ	STX	Mon, Dec 11, 2023	81.00	82.73	80.97	81.99
5285	NASDAQ	STX	Fri, Dec 8, 2023	78.48	80.75	78.38	80.59
5284	NASDAQ	STX	Thu, Dec 7, 2023	78.23	79.57	78.10	78.78
5283	NASDAQ	STX	Wed, Dec 6, 2023	78.14	79.36	77.71	77.81
5282	NASDAQ	STX	Tue, Dec 5, 2023	78.14	78.37	76.87	76.96
5281	NASDAQ	STX	Mon, Dec 4, 2023	78.63	79.24	78.11	78.59
5280	NASDAQ	STX	Fri, Dec 1, 2023	78.91	79.40	78.26	79.18
5279	NASDAQ	STX	Thu, Nov 30, 2023	78.50	79.42	77.98	79.10
5278	NASDAQ	STX	Wed, Nov 29, 2023	78.35	79.04	77.92	78.48
5277	NASDAQ	STX	Tue, Nov 28, 2023	76.98	77.39	76.30	76.95
5276	NASDAQ	STX	Mon, Nov 27, 2023	76.50	78.14	76.38	77.56
5275	NASDAQ	STX	Fri, Nov 24, 2023	75.64	76.44	75.64	76.08
5274	NASDAQ	STX	Wed, Nov 22, 2023	76.11	77.33	76.11	76.55
5273	NASDAQ	STX	Tue, Nov 21, 2023	76.80	76.86	75.52	76.06
5272	NASDAQ	STX	Mon, Nov 20, 2023	75.88	77.25	75.69	77.06
5271	NASDAQ	STX	Fri, Nov 17, 2023	76.00	76.23	75.41	75.88
5270	NASDAQ	STX	Thu, Nov 16, 2023	74.33	75.64	74.33	75.59
5269	NASDAQ	STX	Wed, Nov 15, 2023	74.75	75.07	74.06	74.55
5268	NASDAQ	STX	Tue, Nov 14, 2023	73.50	74.81	73.20	74.61
5267	NASDAQ	STX	Mon, Nov 13, 2023	72.36	72.84	71.67	72.47
5266	NASDAQ	STX	Fri, Nov 10, 2023	72.56	72.56	71.07	72.42
5265	NASDAQ	STX	Thu, Nov 9, 2023	71.87	73.06	71.61	72.00
5264	NASDAQ	STX	Wed, Nov 8, 2023	71.01	71.93	70.41	71.86
5263	NASDAQ	STX	Tue, Nov 7, 2023	70.81	71.25	70.31	70.84
5262	NASDAQ	STX	Mon, Nov 6, 2023	71.90	72.49	70.57	71.13
5261	NASDAQ	STX	Fri, Nov 3, 2023	72.50	73.82	72.01	72.28
5260	NASDAQ	STX	Thu, Nov 2, 2023	72.00	72.41	70.75	71.81
5259	NASDAQ	STX	Wed, Nov 1, 2023	68.42	71.40	68.32	71.24
5258	NASDAQ	STX	Tue, Oct 31, 2023	67.68	68.57	66.93	68.25
5257	NASDAQ	STX	Mon, Oct 30, 2023	68.92	69.50	67.44	68.42
5256	NASDAQ	STX	Fri, Oct 27, 2023	66.86	69.00	66.79	68.20
5255	NASDAQ	STX	Thu, Oct 26, 2023	69.50	70.32	64.12	65.84
5254	NASDAQ	STX	Wed, Oct 25, 2023	67.45	68.57	67.09	67.10
5253	NASDAQ	STX	Tue, Oct 24, 2023	66.61	68.96	66.54	68.10
5252	NASDAQ	STX	Mon, Oct 23, 2023	66.28	66.57	65.08	65.25
5251	NASDAQ	STX	Fri, Oct 20, 2023	67.10	67.60	66.14	66.69
5250	NASDAQ	STX	Thu, Oct 19, 2023	68.35	69.05	66.41	66.87
5249	NASDAQ	STX	Wed, Oct 18, 2023	68.45	68.74	67.64	68.48
5248	NASDAQ	STX	Tue, Oct 17, 2023	68.31	69.42	68.31	68.94
5247	NASDAQ	STX	Mon, Oct 16, 2023	68.60	69.48	68.36	68.95
5246	NASDAQ	STX	Fri, Oct 13, 2023	69.78	70.24	68.21	68.43
5245	NASDAQ	STX	Thu, Oct 12, 2023	69.87	70.12	68.57	69.35
5244	NASDAQ	STX	Wed, Oct 11, 2023	66.76	69.64	66.76	69.56
5243	NASDAQ	STX	Tue, Oct 10, 2023	66.20	67.48	66.19	66.58
5242	NASDAQ	STX	Mon, Oct 9, 2023	65.83	66.58	65.39	66.23
5241	NASDAQ	STX	Fri, Oct 6, 2023	65.76	66.85	65.50	66.05
5240	NASDAQ	STX	Thu, Oct 5, 2023	66.30	67.39	65.93	66.62
5239	NASDAQ	STX	Wed, Oct 4, 2023	65.36	66.19	64.92	65.97
5238	NASDAQ	STX	Tue, Oct 3, 2023	65.74	66.59	65.24	65.42
5237	NASDAQ	STX	Mon, Oct 2, 2023	66.08	66.90	65.70	66.19
5236	NASDAQ	STX	Fri, Sep 29, 2023	66.21	66.32	65.43	65.95
5235	NASDAQ	STX	Thu, Sep 28, 2023	64.10	65.93	63.88	65.69
5234	NASDAQ	STX	Wed, Sep 27, 2023	63.99	65.10	63.88	64.29
5233	NASDAQ	STX	Tue, Sep 26, 2023	64.20	65.33	63.32	63.42
5232	NASDAQ	STX	Mon, Sep 25, 2023	65.00	65.19	63.90	64.45
5231	NASDAQ	STX	Fri, Sep 22, 2023	66.12	67.01	65.61	65.90
5230	NASDAQ	STX	Thu, Sep 21, 2023	64.74	66.79	64.29	65.45
5229	NASDAQ	STX	Wed, Sep 20, 2023	65.30	66.44	65.28	65.63
5228	NASDAQ	STX	Tue, Sep 19, 2023	64.11	65.47	64.02	64.87
5227	NASDAQ	STX	Mon, Sep 18, 2023	63.74	64.87	63.59	64.23
5226	NASDAQ	STX	Fri, Sep 15, 2023	64.08	64.75	63.63	63.75
5225	NASDAQ	STX	Thu, Sep 14, 2023	63.53	64.36	63.22	64.25
5224	NASDAQ	STX	Wed, Sep 13, 2023	62.55	63.59	62.43	63.39
5223	NASDAQ	STX	Tue, Sep 12, 2023	64.08	64.43	62.63	62.72
5222	NASDAQ	STX	Mon, Sep 11, 2023	64.31	64.31	64.31	64.31
5221	NASDAQ	STX	Fri, Sep 8, 2023	63.62	65.39	63.41	65.37
5220	NASDAQ	STX	Thu, Sep 7, 2023	67.07	67.48	63.10	63.44
5219	NASDAQ	STX	Wed, Sep 6, 2023	70.41	71.76	70.00	71.23
5218	NASDAQ	STX	Tue, Sep 5, 2023	73.05	74.04	69.50	70.89
5217	NASDAQ	STX	Fri, Sep 1, 2023	71.50	74.51	70.76	73.70
5216	NASDAQ	STX	Thu, Aug 31, 2023	68.86	70.96	68.53	70.79
5215	NASDAQ	STX	Wed, Aug 30, 2023	65.90	68.61	65.78	68.17
5214	NASDAQ	STX	Tue, Aug 29, 2023	66.00	66.87	65.73	66.40
5213	NASDAQ	STX	Mon, Aug 28, 2023	64.66	66.13	64.57	66.07
5212	NASDAQ	STX	Fri, Aug 25, 2023	65.27	65.41	63.51	64.42
5211	NASDAQ	STX	Thu, Aug 24, 2023	66.42	66.52	64.88	64.90
5210	NASDAQ	STX	Wed, Aug 23, 2023	65.70	66.47	65.66	66.16
5209	NASDAQ	STX	Tue, Aug 22, 2023	66.35	66.50	65.67	65.89
5208	NASDAQ	STX	Mon, Aug 21, 2023	64.22	65.55	64.13	65.50
5207	NASDAQ	STX	Fri, Aug 18, 2023	63.94	64.80	63.63	64.35
5206	NASDAQ	STX	Thu, Aug 17, 2023	64.66	65.83	64.62	64.93
5205	NASDAQ	STX	Wed, Aug 16, 2023	64.99	65.50	64.12	64.19
5204	NASDAQ	STX	Tue, Aug 15, 2023	67.30	67.48	65.49	65.50
5203	NASDAQ	STX	Mon, Aug 14, 2023	66.95	67.88	66.75	67.81
5202	NASDAQ	STX	Fri, Aug 11, 2023	66.99	68.28	66.76	66.85
5201	NASDAQ	STX	Thu, Aug 10, 2023	67.23	67.83	66.74	67.15
5200	NASDAQ	STX	Wed, Aug 9, 2023	67.03	67.71	66.77	66.86
5199	NASDAQ	STX	Tue, Aug 8, 2023	68.00	68.33	66.18	67.06
5198	NASDAQ	STX	Mon, Aug 7, 2023	67.67	69.43	67.25	68.51
5197	NASDAQ	STX	Fri, Aug 4, 2023	68.21	68.22	66.29	66.79
5196	NASDAQ	STX	Thu, Aug 3, 2023	64.69	68.73	64.44	68.28
5195	NASDAQ	STX	Wed, Aug 2, 2023	64.89	65.60	64.24	65.01
5194	NASDAQ	STX	Tue, Aug 1, 2023	63.11	65.43	63.08	65.32
5193	NASDAQ	STX	Mon, Jul 31, 2023	64.13	65.05	63.46	63.50
5192	NASDAQ	STX	Fri, Jul 28, 2023	62.76	64.08	61.95	63.45
5191	NASDAQ	STX	Thu, Jul 27, 2023	58.53	63.83	57.79	62.15
5190	NASDAQ	STX	Wed, Jul 26, 2023	58.12	58.75	57.32	57.97
5189	NASDAQ	STX	Tue, Jul 25, 2023	58.97	59.39	58.22	58.24
5188	NASDAQ	STX	Mon, Jul 24, 2023	59.33	59.92	58.45	59.28
5187	NASDAQ	STX	Fri, Jul 21, 2023	59.43	59.87	58.41	59.61
5186	NASDAQ	STX	Thu, Jul 20, 2023	59.37	59.95	59.10	59.30
5185	NASDAQ	STX	Wed, Jul 19, 2023	61.46	61.76	59.79	59.86
5184	NASDAQ	STX	Tue, Jul 18, 2023	60.45	61.59	60.45	61.39
5183	NASDAQ	STX	Mon, Jul 17, 2023	60.84	61.31	59.98	60.95
5182	NASDAQ	STX	Fri, Jul 14, 2023	61.61	62.58	61.32	61.57
5181	NASDAQ	STX	Thu, Jul 13, 2023	62.00	62.96	61.84	62.02
5180	NASDAQ	STX	Wed, Jul 12, 2023	62.00	62.52	60.20	61.62
5179	NASDAQ	STX	Tue, Jul 11, 2023	60.50	61.38	60.31	61.06
5178	NASDAQ	STX	Mon, Jul 10, 2023	59.78	60.99	59.65	60.40
5177	NASDAQ	STX	Fri, Jul 7, 2023	60.86	61.66	60.12	60.28
5176	NASDAQ	STX	Thu, Jul 6, 2023	59.94	60.89	59.76	60.82
5175	NASDAQ	STX	Wed, Jul 5, 2023	61.81	61.85	60.20	60.82
5174	NASDAQ	STX	Mon, Jul 3, 2023	62.00	62.63	61.84	62.18
5173	NASDAQ	STX	Fri, Jun 30, 2023	62.29	62.44	61.50	61.87
5172	NASDAQ	STX	Thu, Jun 29, 2023	61.72	62.56	61.31	61.94
5171	NASDAQ	STX	Wed, Jun 28, 2023	61.79	61.96	60.65	61.62
5170	NASDAQ	STX	Tue, Jun 27, 2023	60.83	62.32	60.00	62.11
5169	NASDAQ	STX	Mon, Jun 26, 2023	60.44	61.18	60.27	60.55
5168	NASDAQ	STX	Fri, Jun 23, 2023	60.61	61.02	60.18	60.32
5167	NASDAQ	STX	Thu, Jun 22, 2023	61.41	61.75	61.06	61.23
5166	NASDAQ	STX	Wed, Jun 21, 2023	61.89	62.51	61.38	61.57
5165	NASDAQ	STX	Tue, Jun 20, 2023	62.83	63.33	62.34	62.58
5164	NASDAQ	STX	Fri, Jun 16, 2023	66.48	66.55	63.97	64.30
5163	NASDAQ	STX	Thu, Jun 15, 2023	65.06	66.95	65.06	66.14
5162	NASDAQ	STX	Wed, Jun 14, 2023	64.82	65.57	63.98	65.29
5161	NASDAQ	STX	Tue, Jun 13, 2023	64.03	65.27	63.93	64.69
5160	NASDAQ	STX	Mon, Jun 12, 2023	61.09	63.44	61.06	63.41
5159	NASDAQ	STX	Fri, Jun 9, 2023	60.38	60.94	59.58	60.89
5158	NASDAQ	STX	Thu, Jun 8, 2023	59.01	60.01	57.84	59.88
5157	NASDAQ	STX	Wed, Jun 7, 2023	59.07	59.72	57.06	59.30
5156	NASDAQ	STX	Tue, Jun 6, 2023	59.50	60.52	58.57	58.59
5155	NASDAQ	STX	Mon, Jun 5, 2023	61.90	62.15	60.85	60.86
5154	NASDAQ	STX	Fri, Jun 2, 2023	62.08	62.44	61.18	62.21
5153	NASDAQ	STX	Thu, Jun 1, 2023	60.50	61.55	60.37	61.30
5152	NASDAQ	STX	Wed, May 31, 2023	59.81	60.38	58.80	60.10
5151	NASDAQ	STX	Tue, May 30, 2023	62.03	62.22	59.80	61.00
5150	NASDAQ	STX	Fri, May 26, 2023	60.23	62.69	60.23	62.29
5149	NASDAQ	STX	Thu, May 25, 2023	61.78	62.24	59.57	60.11
5148	NASDAQ	STX	Wed, May 24, 2023	61.82	62.21	60.90	61.32
5147	NASDAQ	STX	Tue, May 23, 2023	63.33	63.61	62.23	62.37
5146	NASDAQ	STX	Mon, May 22, 2023	61.87	63.28	61.68	62.95
5145	NASDAQ	STX	Fri, May 19, 2023	62.78	63.03	61.68	62.26
5144	NASDAQ	STX	Thu, May 18, 2023	61.11	63.07	60.97	62.75
5143	NASDAQ	STX	Wed, May 17, 2023	61.30	61.83	60.25	61.14
5142	NASDAQ	STX	Tue, May 16, 2023	61.06	61.67	60.08	60.80
5141	NASDAQ	STX	Mon, May 15, 2023	58.81	61.12	58.13	61.06
5140	NASDAQ	STX	Fri, May 12, 2023	57.56	57.60	56.76	57.57
5139	NASDAQ	STX	Thu, May 11, 2023	56.88	56.99	56.02	56.80
5138	NASDAQ	STX	Wed, May 10, 2023	58.00	58.10	56.92	57.27
5137	NASDAQ	STX	Tue, May 9, 2023	55.55	57.52	55.11	57.31
5136	NASDAQ	STX	Mon, May 8, 2023	55.79	56.40	55.41	56.29
5135	NASDAQ	STX	Fri, May 5, 2023	55.91	56.51	54.94	55.94
5134	NASDAQ	STX	Thu, May 4, 2023	55.71	55.81	54.47	55.12
5133	NASDAQ	STX	Wed, May 3, 2023	57.11	57.74	55.79	55.92
5132	NASDAQ	STX	Tue, May 2, 2023	58.59	58.63	56.74	56.85
5131	NASDAQ	STX	Mon, May 1, 2023	58.74	59.09	58.30	58.56
5130	NASDAQ	STX	Fri, Apr 28, 2023	57.18	58.96	57.01	58.77
5129	NASDAQ	STX	Thu, Apr 27, 2023	56.41	57.00	55.79	56.80
5128	NASDAQ	STX	Wed, Apr 26, 2023	56.80	57.60	56.00	56.34
5127	NASDAQ	STX	Tue, Apr 25, 2023	56.65	56.86	55.97	56.09
5126	NASDAQ	STX	Mon, Apr 24, 2023	56.44	57.08	55.78	57.01
5125	NASDAQ	STX	Fri, Apr 21, 2023	56.10	56.73	54.32	56.42
5124	NASDAQ	STX	Thu, Apr 20, 2023	58.65	61.93	56.56	57.08
5123	NASDAQ	STX	Wed, Apr 19, 2023	63.06	63.24	61.73	62.86
5122	NASDAQ	STX	Tue, Apr 18, 2023	64.11	64.38	63.16	64.27
5121	NASDAQ	STX	Mon, Apr 17, 2023	63.67	64.74	63.37	64.25
5120	NASDAQ	STX	Fri, Apr 14, 2023	64.90	66.67	63.85	63.96
5119	NASDAQ	STX	Thu, Apr 13, 2023	66.22	66.30	64.10	65.35
5118	NASDAQ	STX	Wed, Apr 12, 2023	67.82	67.82	65.90	66.38
5117	NASDAQ	STX	Tue, Apr 11, 2023	66.66	67.44	66.46	66.88
5116	NASDAQ	STX	Mon, Apr 10, 2023	64.37	66.83	64.29	66.35
5115	NASDAQ	STX	Thu, Apr 6, 2023	64.38	64.87	64.04	64.40
5114	NASDAQ	STX	Wed, Apr 5, 2023	64.80	64.94	63.81	64.86
5113	NASDAQ	STX	Tue, Apr 4, 2023	65.86	65.93	64.65	65.34
5112	NASDAQ	STX	Mon, Apr 3, 2023	66.00	66.48	65.28	65.75
5111	NASDAQ	STX	Fri, Mar 31, 2023	64.94	66.21	64.78	66.12
5110	NASDAQ	STX	Thu, Mar 30, 2023	64.69	65.19	63.80	64.98
5109	NASDAQ	STX	Wed, Mar 29, 2023	62.00	63.94	61.85	63.79
5108	NASDAQ	STX	Tue, Mar 28, 2023	60.21	60.66	59.18	60.43
5107	NASDAQ	STX	Mon, Mar 27, 2023	62.22	62.48	61.64	62.01
5106	NASDAQ	STX	Fri, Mar 24, 2023	61.28	61.72	60.68	61.64
5105	NASDAQ	STX	Thu, Mar 23, 2023	60.84	62.52	60.62	61.60
5104	NASDAQ	STX	Wed, Mar 22, 2023	61.84	62.29	60.49	60.52
5103	NASDAQ	STX	Tue, Mar 21, 2023	62.15	62.44	61.10	62.10
5102	NASDAQ	STX	Mon, Mar 20, 2023	60.46	62.64	59.83	62.06
5101	NASDAQ	STX	Fri, Mar 17, 2023	61.46	62.25	60.71	61.05
5100	NASDAQ	STX	Thu, Mar 16, 2023	58.82	61.51	58.82	61.20
5099	NASDAQ	STX	Wed, Mar 15, 2023	59.71	60.32	58.85	59.85
5098	NASDAQ	STX	Tue, Mar 14, 2023	61.48	62.46	60.14	61.02
5097	NASDAQ	STX	Mon, Mar 13, 2023	61.01	61.50	60.02	60.34
5096	NASDAQ	STX	Fri, Mar 10, 2023	63.25	63.71	61.28	61.75
5095	NASDAQ	STX	Thu, Mar 9, 2023	63.13	64.82	63.13	63.25
5094	NASDAQ	STX	Wed, Mar 8, 2023	62.63	63.81	61.99	63.63
5093	NASDAQ	STX	Tue, Mar 7, 2023	62.94	63.21	61.81	62.14
5092	NASDAQ	STX	Mon, Mar 6, 2023	65.25	65.37	63.13	63.32
5091	NASDAQ	STX	Fri, Mar 3, 2023	65.04	65.13	64.06	64.57
5090	NASDAQ	STX	Thu, Mar 2, 2023	63.51	65.22	62.47	64.86
5089	NASDAQ	STX	Wed, Mar 1, 2023	64.23	64.87	63.46	64.12
5088	NASDAQ	STX	Tue, Feb 28, 2023	64.29	65.08	64.05	64.56
5087	NASDAQ	STX	Mon, Feb 27, 2023	66.29	66.63	64.17	64.25
5086	NASDAQ	STX	Fri, Feb 24, 2023	64.66	67.00	64.65	66.09
5085	NASDAQ	STX	Thu, Feb 23, 2023	67.42	67.66	65.82	67.08
5084	NASDAQ	STX	Wed, Feb 22, 2023	66.96	67.25	65.67	66.39
5083	NASDAQ	STX	Tue, Feb 21, 2023	69.21	69.52	66.91	67.08
5082	NASDAQ	STX	Fri, Feb 17, 2023	70.52	71.03	69.15	70.26
5081	NASDAQ	STX	Thu, Feb 16, 2023	70.77	71.43	70.18	70.53
5080	NASDAQ	STX	Wed, Feb 15, 2023	71.48	72.31	71.22	71.97
5079	NASDAQ	STX	Tue, Feb 14, 2023	70.25	72.61	69.90	72.46
5078	NASDAQ	STX	Mon, Feb 13, 2023	71.02	71.56	70.63	71.33
5077	NASDAQ	STX	Fri, Feb 10, 2023	70.25	71.59	69.29	71.28
5076	NASDAQ	STX	Thu, Feb 9, 2023	72.23	72.87	69.09	69.80
5075	NASDAQ	STX	Wed, Feb 8, 2023	70.72	71.56	70.42	71.08
5074	NASDAQ	STX	Tue, Feb 7, 2023	69.88	71.55	69.43	71.30
5073	NASDAQ	STX	Mon, Feb 6, 2023	69.81	70.12	68.89	69.75
5072	NASDAQ	STX	Fri, Feb 3, 2023	70.58	72.47	70.50	70.89
5071	NASDAQ	STX	Thu, Feb 2, 2023	71.31	73.74	70.61	72.37
5070	NASDAQ	STX	Wed, Feb 1, 2023	67.91	71.10	67.55	70.49
5069	NASDAQ	STX	Tue, Jan 31, 2023	66.05	67.85	65.35	67.78
5068	NASDAQ	STX	Mon, Jan 30, 2023	68.00	68.90	66.63	66.76
5067	NASDAQ	STX	Fri, Jan 27, 2023	68.28	69.98	68.28	68.99
5066	NASDAQ	STX	Thu, Jan 26, 2023	68.79	71.00	65.72	69.01
5065	NASDAQ	STX	Wed, Jan 25, 2023	61.05	62.97	60.45	62.25
5064	NASDAQ	STX	Tue, Jan 24, 2023	64.40	64.91	61.99	62.23
5063	NASDAQ	STX	Mon, Jan 23, 2023	60.56	63.74	60.49	63.23
5062	NASDAQ	STX	Fri, Jan 20, 2023	58.11	59.44	57.08	59.34
5061	NASDAQ	STX	Thu, Jan 19, 2023	58.59	58.90	57.16	58.19
5060	NASDAQ	STX	Wed, Jan 18, 2023	59.28	59.89	57.49	58.71
5059	NASDAQ	STX	Tue, Jan 17, 2023	56.93	57.14	55.87	56.98
5058	NASDAQ	STX	Fri, Jan 13, 2023	57.01	57.87	56.89	57.26
5057	NASDAQ	STX	Thu, Jan 12, 2023	57.64	58.37	56.90	57.77
5056	NASDAQ	STX	Wed, Jan 11, 2023	56.21	57.33	56.12	57.21
5055	NASDAQ	STX	Tue, Jan 10, 2023	55.51	56.49	55.16	56.46
5054	NASDAQ	STX	Mon, Jan 9, 2023	56.53	56.72	55.19	55.34
5053	NASDAQ	STX	Fri, Jan 6, 2023	54.00	56.07	53.16	55.91
5052	NASDAQ	STX	Thu, Jan 5, 2023	52.12	53.61	51.89	53.49
5051	NASDAQ	STX	Wed, Jan 4, 2023	52.97	53.89	52.26	52.49
5050	NASDAQ	STX	Tue, Jan 3, 2023	52.84	53.47	50.94	51.88
5049	NASDAQ	STX	Fri, Dec 30, 2022	52.24	52.95	51.89	52.61
5048	NASDAQ	STX	Thu, Dec 29, 2022	51.69	53.51	51.57	53.02
5047	NASDAQ	STX	Wed, Dec 28, 2022	51.90	52.56	50.73	51.05
5046	NASDAQ	STX	Tue, Dec 27, 2022	50.66	52.23	50.06	52.06
5045	NASDAQ	STX	Fri, Dec 23, 2022	50.16	50.53	49.66	50.51
5044	NASDAQ	STX	Thu, Dec 22, 2022	49.27	50.24	48.94	50.21
5043	NASDAQ	STX	Wed, Dec 21, 2022	51.52	51.94	50.13	50.24
5042	NASDAQ	STX	Tue, Dec 20, 2022	50.07	51.52	50.05	51.01
5041	NASDAQ	STX	Mon, Dec 19, 2022	52.00	52.69	50.40	50.99
5040	NASDAQ	STX	Fri, Dec 16, 2022	51.88	52.78	51.33	52.13
5039	NASDAQ	STX	Thu, Dec 15, 2022	53.49	53.81	52.18	52.37
5038	NASDAQ	STX	Wed, Dec 14, 2022	55.55	56.70	54.41	54.75
5037	NASDAQ	STX	Tue, Dec 13, 2022	57.60	58.18	55.86	56.17
5036	NASDAQ	STX	Mon, Dec 12, 2022	54.00	55.69	53.33	55.62
5035	NASDAQ	STX	Fri, Dec 9, 2022	54.17	55.72	53.96	54.14
5034	NASDAQ	STX	Thu, Dec 8, 2022	52.98	54.98	52.80	54.43
5033	NASDAQ	STX	Wed, Dec 7, 2022	51.46	53.18	51.33	52.57
5032	NASDAQ	STX	Tue, Dec 6, 2022	52.25	52.69	51.57	52.20
5031	NASDAQ	STX	Mon, Dec 5, 2022	52.92	53.90	52.12	52.25
5030	NASDAQ	STX	Fri, Dec 2, 2022	52.00	53.05	51.55	52.97
5029	NASDAQ	STX	Thu, Dec 1, 2022	53.34	53.87	52.77	53.30
5028	NASDAQ	STX	Wed, Nov 30, 2022	50.86	53.10	49.68	52.97
5027	NASDAQ	STX	Tue, Nov 29, 2022	51.90	52.29	51.18	51.45
5026	NASDAQ	STX	Mon, Nov 28, 2022	54.11	54.48	52.14	52.31
5025	NASDAQ	STX	Fri, Nov 25, 2022	54.60	55.42	54.43	54.70
5024	NASDAQ	STX	Wed, Nov 23, 2022	54.34	54.96	54.11	54.81
5023	NASDAQ	STX	Tue, Nov 22, 2022	54.56	54.83	53.60	54.11
5022	NASDAQ	STX	Mon, Nov 21, 2022	53.94	54.56	53.33	54.10
5021	NASDAQ	STX	Fri, Nov 18, 2022	55.11	55.22	53.63	54.57
5020	NASDAQ	STX	Thu, Nov 17, 2022	52.95	54.61	52.67	54.41
5019	NASDAQ	STX	Wed, Nov 16, 2022	55.00	55.00	52.23	53.91
5018	NASDAQ	STX	Tue, Nov 15, 2022	57.87	58.06	55.57	55.73
5017	NASDAQ	STX	Mon, Nov 14, 2022	56.54	57.60	56.33	56.39
5016	NASDAQ	STX	Fri, Nov 11, 2022	54.00	57.60	53.95	57.15
5015	NASDAQ	STX	Thu, Nov 10, 2022	53.20	54.68	52.96	53.80
5014	NASDAQ	STX	Wed, Nov 9, 2022	52.18	52.30	50.54	50.59
5013	NASDAQ	STX	Tue, Nov 8, 2022	53.10	54.08	52.19	53.00
5012	NASDAQ	STX	Mon, Nov 7, 2022	51.48	52.87	51.00	52.57
5011	NASDAQ	STX	Fri, Nov 4, 2022	49.82	51.36	49.65	51.12
5010	NASDAQ	STX	Thu, Nov 3, 2022	48.74	49.08	47.47	48.49
5009	NASDAQ	STX	Wed, Nov 2, 2022	50.82	51.27	49.44	49.49
5008	NASDAQ	STX	Tue, Nov 1, 2022	50.50	51.70	49.75	51.03
5007	NASDAQ	STX	Mon, Oct 31, 2022	51.04	51.32	49.58	49.66
5006	NASDAQ	STX	Fri, Oct 28, 2022	52.00	52.69	51.35	51.45
5005	NASDAQ	STX	Thu, Oct 27, 2022	53.14	54.27	51.79	51.96
5004	NASDAQ	STX	Wed, Oct 26, 2022	53.00	54.82	50.47	53.39
5003	NASDAQ	STX	Tue, Oct 25, 2022	55.96	58.00	55.96	58.00
5002	NASDAQ	STX	Mon, Oct 24, 2022	56.02	56.55	54.94	56.31
5001	NASDAQ	STX	Fri, Oct 21, 2022	52.97	55.77	52.82	55.71
5000	NASDAQ	STX	Thu, Oct 20, 2022	53.35	54.95	52.78	53.03
4999	NASDAQ	STX	Wed, Oct 19, 2022	52.40	53.60	52.40	52.85
4998	NASDAQ	STX	Tue, Oct 18, 2022	54.28	54.55	52.19	52.97
4997	NASDAQ	STX	Mon, Oct 17, 2022	52.83	53.21	52.13	53.06
4996	NASDAQ	STX	Fri, Oct 14, 2022	53.38	53.38	49.62	51.61
4995	NASDAQ	STX	Thu, Oct 13, 2022	50.65	53.96	50.30	53.04
4994	NASDAQ	STX	Wed, Oct 12, 2022	52.19	52.76	51.57	51.82
4993	NASDAQ	STX	Tue, Oct 11, 2022	52.14	53.16	51.34	51.97
4992	NASDAQ	STX	Mon, Oct 10, 2022	53.93	54.10	51.59	52.23
4991	NASDAQ	STX	Fri, Oct 7, 2022	54.47	55.99	53.23	53.76
4990	NASDAQ	STX	Thu, Oct 6, 2022	56.88	57.11	54.59	55.71
4989	NASDAQ	STX	Wed, Oct 5, 2022	55.87	57.76	55.22	57.43
4988	NASDAQ	STX	Tue, Oct 4, 2022	55.77	57.56	55.69	57.00
4987	NASDAQ	STX	Mon, Oct 3, 2022	53.57	55.63	53.57	54.76
4986	NASDAQ	STX	Fri, Sep 30, 2022	54.38	55.36	53.12	53.23
4985	NASDAQ	STX	Thu, Sep 29, 2022	55.72	55.72	53.04	54.38
4984	NASDAQ	STX	Wed, Sep 28, 2022	56.54	57.21	56.29	56.98
4983	NASDAQ	STX	Tue, Sep 27, 2022	56.52	56.78	55.56	56.53
4982	NASDAQ	STX	Mon, Sep 26, 2022	57.07	57.65	55.16	55.39
4981	NASDAQ	STX	Fri, Sep 23, 2022	58.09	58.34	56.88	57.78
4980	NASDAQ	STX	Thu, Sep 22, 2022	59.08	59.45	58.56	58.84
4979	NASDAQ	STX	Wed, Sep 21, 2022	60.04	61.93	59.49	59.53
4978	NASDAQ	STX	Tue, Sep 20, 2022	60.69	60.84	59.22	59.93
4977	NASDAQ	STX	Mon, Sep 19, 2022	61.78	62.78	61.36	62.02
4976	NASDAQ	STX	Fri, Sep 16, 2022	62.33	62.81	61.54	62.71
4975	NASDAQ	STX	Thu, Sep 15, 2022	63.07	63.54	62.10	62.58
4974	NASDAQ	STX	Wed, Sep 14, 2022	65.07	65.25	62.60	63.22
4973	NASDAQ	STX	Tue, Sep 13, 2022	66.90	67.25	64.80	65.24
4972	NASDAQ	STX	Mon, Sep 12, 2022	69.22	69.85	68.48	68.77
4971	NASDAQ	STX	Fri, Sep 9, 2022	67.13	69.20	66.81	68.83
4970	NASDAQ	STX	Thu, Sep 8, 2022	65.05	66.27	63.78	66.13
4969	NASDAQ	STX	Wed, Sep 7, 2022	64.86	66.05	64.32	65.62
4968	NASDAQ	STX	Tue, Sep 6, 2022	65.56	66.10	63.76	65.35
4967	NASDAQ	STX	Fri, Sep 2, 2022	66.89	67.44	65.07	65.47
4966	NASDAQ	STX	Thu, Sep 1, 2022	65.09	66.16	63.50	65.92
4965	NASDAQ	STX	Wed, Aug 31, 2022	65.41	67.83	65.10	66.96
4964	NASDAQ	STX	Tue, Aug 30, 2022	72.14	72.20	68.82	69.42
4963	NASDAQ	STX	Mon, Aug 29, 2022	73.59	74.96	72.50	72.56
4962	NASDAQ	STX	Fri, Aug 26, 2022	78.76	78.79	74.56	74.62
4961	NASDAQ	STX	Thu, Aug 25, 2022	76.67	79.26	76.64	79.24
4960	NASDAQ	STX	Wed, Aug 24, 2022	75.34	76.69	75.30	76.07
4959	NASDAQ	STX	Tue, Aug 23, 2022	76.66	77.32	75.20	75.56
4958	NASDAQ	STX	Mon, Aug 22, 2022	78.21	78.68	76.30	76.57
4957	NASDAQ	STX	Fri, Aug 19, 2022	80.85	80.85	79.58	79.97
4956	NASDAQ	STX	Thu, Aug 18, 2022	79.52	81.80	79.51	81.63
4955	NASDAQ	STX	Wed, Aug 17, 2022	80.92	80.92	78.04	79.24
4954	NASDAQ	STX	Tue, Aug 16, 2022	81.60	82.40	81.38	81.85
4953	NASDAQ	STX	Mon, Aug 15, 2022	82.88	82.91	81.23	82.20
4952	NASDAQ	STX	Fri, Aug 12, 2022	82.66	83.51	82.27	83.43
4951	NASDAQ	STX	Thu, Aug 11, 2022	81.31	83.64	80.43	82.47
4950	NASDAQ	STX	Wed, Aug 10, 2022	78.64	80.72	78.55	80.34
4949	NASDAQ	STX	Tue, Aug 9, 2022	80.35	80.37	75.67	77.34
4948	NASDAQ	STX	Mon, Aug 8, 2022	80.82	81.74	80.36	81.08
4947	NASDAQ	STX	Fri, Aug 5, 2022	79.06	81.04	78.62	80.95
4946	NASDAQ	STX	Thu, Aug 4, 2022	80.21	80.72	79.22	80.39
4945	NASDAQ	STX	Wed, Aug 3, 2022	79.50	80.66	79.04	80.16
4944	NASDAQ	STX	Tue, Aug 2, 2022	79.00	80.41	78.31	79.01
4943	NASDAQ	STX	Mon, Aug 1, 2022	78.97	80.21	77.66	79.54
4942	NASDAQ	STX	Fri, Jul 29, 2022	79.50	80.86	78.99	79.98
4941	NASDAQ	STX	Thu, Jul 28, 2022	78.58	80.14	77.07	79.80
4940	NASDAQ	STX	Wed, Jul 27, 2022	76.11	79.13	75.37	78.68
4939	NASDAQ	STX	Tue, Jul 26, 2022	76.44	77.78	75.99	75.99
4938	NASDAQ	STX	Mon, Jul 25, 2022	76.91	78.99	75.28	76.52
4937	NASDAQ	STX	Fri, Jul 22, 2022	75.00	79.24	75.00	76.83
4936	NASDAQ	STX	Thu, Jul 21, 2022	82.43	83.78	81.08	83.61
4935	NASDAQ	STX	Wed, Jul 20, 2022	80.27	82.21	80.02	82.07
4934	NASDAQ	STX	Tue, Jul 19, 2022	77.86	81.00	77.73	80.79
4933	NASDAQ	STX	Mon, Jul 18, 2022	78.16	79.45	77.17	77.51
4932	NASDAQ	STX	Fri, Jul 15, 2022	76.26	77.92	75.37	77.58
4931	NASDAQ	STX	Thu, Jul 14, 2022	73.53	75.89	72.02	75.58
4930	NASDAQ	STX	Wed, Jul 13, 2022	73.50	75.12	73.25	74.56
4929	NASDAQ	STX	Tue, Jul 12, 2022	74.64	75.87	74.20	74.78
4928	NASDAQ	STX	Mon, Jul 11, 2022	74.55	74.99	73.61	74.33
4927	NASDAQ	STX	Fri, Jul 8, 2022	73.69	75.55	73.33	74.87
4926	NASDAQ	STX	Thu, Jul 7, 2022	72.29	74.92	72.09	74.49
4925	NASDAQ	STX	Wed, Jul 6, 2022	71.08	71.97	70.20	71.53
4924	NASDAQ	STX	Tue, Jul 5, 2022	67.60	71.33	67.36	71.31
4923	NASDAQ	STX	Fri, Jul 1, 2022	71.01	71.52	68.02	69.09
4922	NASDAQ	STX	Thu, Jun 30, 2022	70.38	72.26	69.81	71.44
4921	NASDAQ	STX	Wed, Jun 29, 2022	72.91	73.05	71.07	71.48
4920	NASDAQ	STX	Tue, Jun 28, 2022	74.67	75.22	72.52	72.91
4919	NASDAQ	STX	Mon, Jun 27, 2022	74.83	74.83	73.46	74.21
4918	NASDAQ	STX	Fri, Jun 24, 2022	70.97	74.43	70.91	74.15
4917	NASDAQ	STX	Thu, Jun 23, 2022	71.57	71.57	69.78	70.75
4916	NASDAQ	STX	Wed, Jun 22, 2022	72.38	72.96	71.16	71.60
4915	NASDAQ	STX	Tue, Jun 21, 2022	73.72	74.64	71.93	72.70
4914	NASDAQ	STX	Fri, Jun 17, 2022	70.94	73.19	70.36	72.69
4913	NASDAQ	STX	Thu, Jun 16, 2022	73.99	74.07	70.11	70.82
4912	NASDAQ	STX	Wed, Jun 15, 2022	75.88	77.31	74.96	76.24
4911	NASDAQ	STX	Tue, Jun 14, 2022	77.50	77.61	74.88	75.63
4910	NASDAQ	STX	Mon, Jun 13, 2022	78.65	79.47	76.67	77.04
4909	NASDAQ	STX	Fri, Jun 10, 2022	81.53	82.20	80.13	80.61
4908	NASDAQ	STX	Thu, Jun 9, 2022	83.13	85.20	82.80	82.85
4907	NASDAQ	STX	Wed, Jun 8, 2022	84.29	84.34	82.46	83.69
4906	NASDAQ	STX	Tue, Jun 7, 2022	81.71	84.65	81.52	84.49
4905	NASDAQ	STX	Mon, Jun 6, 2022	83.69	84.38	82.13	82.54
4904	NASDAQ	STX	Fri, Jun 3, 2022	83.39	83.73	81.76	82.71
4903	NASDAQ	STX	Thu, Jun 2, 2022	83.68	85.28	83.53	84.64
4902	NASDAQ	STX	Wed, Jun 1, 2022	85.10	86.43	83.67	83.68
4901	NASDAQ	STX	Tue, May 31, 2022	86.81	87.02	82.06	84.67
4900	NASDAQ	STX	Fri, May 27, 2022	87.01	88.25	86.01	88.17
4899	NASDAQ	STX	Thu, May 26, 2022	82.04	86.00	82.04	85.73
4898	NASDAQ	STX	Wed, May 25, 2022	79.30	83.53	79.10	82.66
4897	NASDAQ	STX	Tue, May 24, 2022	81.56	81.77	78.34	79.55
4896	NASDAQ	STX	Mon, May 23, 2022	80.71	82.08	80.08	81.93
4895	NASDAQ	STX	Fri, May 20, 2022	83.07	83.49	78.10	80.12
4894	NASDAQ	STX	Thu, May 19, 2022	83.20	84.50	82.18	82.51
4893	NASDAQ	STX	Wed, May 18, 2022	85.90	86.51	83.20	84.10
4892	NASDAQ	STX	Tue, May 17, 2022	83.60	87.25	83.60	87.10
4891	NASDAQ	STX	Mon, May 16, 2022	80.66	83.79	80.42	82.83
4890	NASDAQ	STX	Fri, May 13, 2022	79.30	81.17	79.07	80.71
4889	NASDAQ	STX	Thu, May 12, 2022	76.58	78.35	76.28	78.10
4888	NASDAQ	STX	Wed, May 11, 2022	80.20	81.80	76.92	77.13
4887	NASDAQ	STX	Tue, May 10, 2022	81.55	82.17	79.80	80.80
4886	NASDAQ	STX	Mon, May 9, 2022	81.01	82.54	79.96	80.36
4885	NASDAQ	STX	Fri, May 6, 2022	82.00	83.86	81.24	82.62
4884	NASDAQ	STX	Thu, May 5, 2022	85.14	85.30	81.79	82.72
4883	NASDAQ	STX	Wed, May 4, 2022	84.12	86.74	82.55	86.45
4882	NASDAQ	STX	Tue, May 3, 2022	82.97	84.20	81.94	83.89
4881	NASDAQ	STX	Mon, May 2, 2022	82.10	82.52	80.04	82.45
4880	NASDAQ	STX	Fri, Apr 29, 2022	82.98	84.91	81.89	82.04
4879	NASDAQ	STX	Thu, Apr 28, 2022	81.68	83.12	79.99	82.17
4878	NASDAQ	STX	Wed, Apr 27, 2022	80.00	84.84	79.77	81.65
4877	NASDAQ	STX	Tue, Apr 26, 2022	81.90	82.05	78.95	79.24
4876	NASDAQ	STX	Mon, Apr 25, 2022	81.52	82.76	80.80	82.54
4875	NASDAQ	STX	Fri, Apr 22, 2022	83.87	84.09	82.22	82.42
4874	NASDAQ	STX	Thu, Apr 21, 2022	86.22	86.88	83.91	84.25
4873	NASDAQ	STX	Wed, Apr 20, 2022	85.02	86.96	84.69	85.76
4872	NASDAQ	STX	Tue, Apr 19, 2022	81.51	84.44	81.28	84.13
4871	NASDAQ	STX	Mon, Apr 18, 2022	81.40	83.26	81.27	82.31
4870	NASDAQ	STX	Thu, Apr 14, 2022	81.18	82.78	80.89	81.41
4869	NASDAQ	STX	Wed, Apr 13, 2022	83.46	84.60	82.71	84.10
4868	NASDAQ	STX	Tue, Apr 12, 2022	85.44	86.82	83.01	83.15
4867	NASDAQ	STX	Mon, Apr 11, 2022	84.93	85.26	83.05	84.52
4866	NASDAQ	STX	Fri, Apr 8, 2022	86.19	86.36	84.84	85.04
4865	NASDAQ	STX	Thu, Apr 7, 2022	86.39	87.05	85.12	86.53
4864	NASDAQ	STX	Wed, Apr 6, 2022	86.68	87.50	85.59	86.10
4863	NASDAQ	STX	Tue, Apr 5, 2022	90.67	91.80	87.75	88.15
4862	NASDAQ	STX	Mon, Apr 4, 2022	89.98	91.22	89.51	90.97
4861	NASDAQ	STX	Fri, Apr 1, 2022	90.49	90.80	87.57	89.42
4860	NASDAQ	STX	Thu, Mar 31, 2022	91.69	92.09	89.80	89.90
4859	NASDAQ	STX	Wed, Mar 30, 2022	93.66	94.02	90.79	91.37
4858	NASDAQ	STX	Tue, Mar 29, 2022	93.66	94.68	91.37	93.65
4857	NASDAQ	STX	Mon, Mar 28, 2022	90.50	92.48	90.25	92.39
4856	NASDAQ	STX	Fri, Mar 25, 2022	93.54	93.54	88.53	90.92
4855	NASDAQ	STX	Thu, Mar 24, 2022	92.07	93.98	91.78	93.92
4854	NASDAQ	STX	Wed, Mar 23, 2022	93.41	93.41	90.80	91.41
4853	NASDAQ	STX	Tue, Mar 22, 2022	92.60	93.82	91.50	93.67
4852	NASDAQ	STX	Mon, Mar 21, 2022	93.76	94.73	91.84	92.27
4851	NASDAQ	STX	Fri, Mar 18, 2022	91.62	94.58	91.35	94.32
4850	NASDAQ	STX	Thu, Mar 17, 2022	89.93	92.44	89.00	92.10
4849	NASDAQ	STX	Wed, Mar 16, 2022	89.48	90.76	88.14	90.44
4848	NASDAQ	STX	Tue, Mar 15, 2022	86.54	88.98	86.04	88.61
4847	NASDAQ	STX	Mon, Mar 14, 2022	87.24	87.83	84.51	86.35
4846	NASDAQ	STX	Fri, Mar 11, 2022	89.44	89.74	86.26	87.33
4845	NASDAQ	STX	Thu, Mar 10, 2022	89.35	89.80	87.32	88.72
4844	NASDAQ	STX	Wed, Mar 9, 2022	91.77	92.16	87.25	90.39
4843	NASDAQ	STX	Tue, Mar 8, 2022	100.59	103.47	90.23	90.57
4842	NASDAQ	STX	Mon, Mar 7, 2022	102.27	104.40	100.00	100.09
4841	NASDAQ	STX	Fri, Mar 4, 2022	103.28	104.40	101.83	103.18
4840	NASDAQ	STX	Thu, Mar 3, 2022	105.96	106.62	104.10	104.66
4839	NASDAQ	STX	Wed, Mar 2, 2022	101.40	106.09	101.32	105.70
4838	NASDAQ	STX	Tue, Mar 1, 2022	102.80	104.27	100.06	100.62
4837	NASDAQ	STX	Mon, Feb 28, 2022	103.18	104.54	101.58	103.16
4836	NASDAQ	STX	Fri, Feb 25, 2022	103.57	105.04	102.50	104.90
4835	NASDAQ	STX	Thu, Feb 24, 2022	100.40	103.33	99.43	103.16
4834	NASDAQ	STX	Wed, Feb 23, 2022	107.98	108.63	104.53	104.83
4833	NASDAQ	STX	Tue, Feb 22, 2022	107.21	108.41	105.44	107.35
4832	NASDAQ	STX	Fri, Feb 18, 2022	110.73	110.98	108.44	108.64
4831	NASDAQ	STX	Thu, Feb 17, 2022	111.57	112.63	110.71	111.19
4830	NASDAQ	STX	Wed, Feb 16, 2022	109.40	112.63	109.09	111.85
4829	NASDAQ	STX	Tue, Feb 15, 2022	107.82	110.40	107.05	109.92
4828	NASDAQ	STX	Mon, Feb 14, 2022	108.36	108.64	105.42	106.13
4827	NASDAQ	STX	Fri, Feb 11, 2022	110.58	111.64	108.12	108.71
4826	NASDAQ	STX	Thu, Feb 10, 2022	110.82	113.50	109.56	110.08
4825	NASDAQ	STX	Wed, Feb 9, 2022	112.20	112.37	110.26	112.08
4824	NASDAQ	STX	Tue, Feb 8, 2022	109.62	111.00	108.69	110.74
4823	NASDAQ	STX	Mon, Feb 7, 2022	109.64	110.04	108.50	109.44
4822	NASDAQ	STX	Fri, Feb 4, 2022	107.81	109.90	106.80	108.72
4821	NASDAQ	STX	Thu, Feb 3, 2022	108.61	109.95	108.10	108.17
4820	NASDAQ	STX	Wed, Feb 2, 2022	108.07	110.62	107.44	110.39
4819	NASDAQ	STX	Tue, Feb 1, 2022	107.15	108.74	105.51	107.96
4818	NASDAQ	STX	Mon, Jan 31, 2022	106.50	109.59	106.22	107.15
4817	NASDAQ	STX	Fri, Jan 28, 2022	102.61	107.20	100.66	107.02
4816	NASDAQ	STX	Thu, Jan 27, 2022	107.29	117.03	102.52	103.68
4815	NASDAQ	STX	Wed, Jan 26, 2022	97.84	98.95	94.50	96.31
4814	NASDAQ	STX	Tue, Jan 25, 2022	95.15	96.39	91.89	94.78
4813	NASDAQ	STX	Mon, Jan 24, 2022	93.69	97.39	91.93	97.16
4812	NASDAQ	STX	Fri, Jan 21, 2022	99.22	99.56	95.25	95.52
4811	NASDAQ	STX	Thu, Jan 20, 2022	103.84	103.99	100.24	100.43
4810	NASDAQ	STX	Wed, Jan 19, 2022	106.05	106.34	102.09	102.36
4809	NASDAQ	STX	Tue, Jan 18, 2022	108.14	108.33	105.02	105.46
4808	NASDAQ	STX	Fri, Jan 14, 2022	110.13	111.42	108.15	109.20
4807	NASDAQ	STX	Thu, Jan 13, 2022	114.00	114.22	110.43	110.84
4806	NASDAQ	STX	Wed, Jan 12, 2022	112.69	114.45	111.96	113.23
4805	NASDAQ	STX	Tue, Jan 11, 2022	114.25	115.00	108.63	111.72
4804	NASDAQ	STX	Mon, Jan 10, 2022	110.00	114.58	109.33	114.42
4803	NASDAQ	STX	Fri, Jan 7, 2022	112.00	112.65	110.03	110.96
4802	NASDAQ	STX	Thu, Jan 6, 2022	114.67	115.50	112.02	112.38
4801	NASDAQ	STX	Wed, Jan 5, 2022	115.97	117.67	114.30	114.71
4800	NASDAQ	STX	Tue, Jan 4, 2022	113.68	116.50	113.30	116.02
4799	NASDAQ	STX	Mon, Jan 3, 2022	113.03	114.41	111.58	113.16
4798	NASDAQ	STX	Fri, Dec 31, 2021	113.69	115.13	112.75	112.98
4797	NASDAQ	STX	Thu, Dec 30, 2021	114.99	115.88	113.68	113.78
4796	NASDAQ	STX	Wed, Dec 29, 2021	114.10	116.35	114.10	115.00
4795	NASDAQ	STX	Tue, Dec 28, 2021	114.00	114.29	113.00	113.84
4794	NASDAQ	STX	Mon, Dec 27, 2021	111.58	113.95	111.51	113.61
4793	NASDAQ	STX	Thu, Dec 23, 2021	110.65	112.19	110.50	111.42
4792	NASDAQ	STX	Wed, Dec 22, 2021	108.36	110.35	107.25	110.31
4791	NASDAQ	STX	Tue, Dec 21, 2021	107.54	109.28	105.79	109.22
4790	NASDAQ	STX	Mon, Dec 20, 2021	103.89	105.99	103.15	105.13
4789	NASDAQ	STX	Fri, Dec 17, 2021	103.94	105.31	102.54	104.51
4788	NASDAQ	STX	Thu, Dec 16, 2021	105.43	106.74	103.99	104.61
4787	NASDAQ	STX	Wed, Dec 15, 2021	102.72	104.70	100.60	104.53
4786	NASDAQ	STX	Tue, Dec 14, 2021	101.05	102.62	100.07	102.44
4785	NASDAQ	STX	Mon, Dec 13, 2021	103.68	103.78	100.75	101.68
4784	NASDAQ	STX	Fri, Dec 10, 2021	103.51	103.98	101.65	103.91
4783	NASDAQ	STX	Thu, Dec 9, 2021	105.36	106.18	102.83	102.93
4782	NASDAQ	STX	Wed, Dec 8, 2021	108.84	109.00	104.46	105.70
4781	NASDAQ	STX	Tue, Dec 7, 2021	105.11	109.39	104.29	108.52
4780	NASDAQ	STX	Mon, Dec 6, 2021	104.74	105.37	101.60	103.59
4779	NASDAQ	STX	Fri, Dec 3, 2021	103.77	106.32	103.09	105.41
4778	NASDAQ	STX	Thu, Dec 2, 2021	103.29	106.11	102.62	105.11
4777	NASDAQ	STX	Wed, Dec 1, 2021	104.16	108.45	103.71	103.84
4776	NASDAQ	STX	Tue, Nov 30, 2021	102.95	104.73	101.64	102.67
4775	NASDAQ	STX	Mon, Nov 29, 2021	100.77	104.43	100.69	104.06
4774	NASDAQ	STX	Fri, Nov 26, 2021	99.22	100.36	98.07	98.62
4773	NASDAQ	STX	Wed, Nov 24, 2021	101.18	101.74	100.50	101.04
4772	NASDAQ	STX	Tue, Nov 23, 2021	101.93	103.47	100.01	101.58
4771	NASDAQ	STX	Mon, Nov 22, 2021	101.10	103.69	100.64	101.62
4770	NASDAQ	STX	Fri, Nov 19, 2021	101.88	102.82	100.65	100.78
4769	NASDAQ	STX	Thu, Nov 18, 2021	101.43	101.94	100.25	101.25
4768	NASDAQ	STX	Wed, Nov 17, 2021	103.67	104.50	100.36	100.89
4767	NASDAQ	STX	Tue, Nov 16, 2021	106.09	106.45	103.33	103.66
4766	NASDAQ	STX	Mon, Nov 15, 2021	108.19	108.30	105.21	105.66
4765	NASDAQ	STX	Fri, Nov 12, 2021	105.94	116.93	105.60	108.12
4764	NASDAQ	STX	Thu, Nov 11, 2021	99.15	106.68	99.10	105.26
4763	NASDAQ	STX	Wed, Nov 10, 2021	99.18	100.67	98.18	99.02
4762	NASDAQ	STX	Tue, Nov 9, 2021	97.69	99.50	96.89	99.29
4761	NASDAQ	STX	Mon, Nov 8, 2021	97.12	98.14	97.00	97.72
4760	NASDAQ	STX	Fri, Nov 5, 2021	95.70	97.36	95.53	96.75
4759	NASDAQ	STX	Thu, Nov 4, 2021	94.00	95.33	93.63	95.30
4758	NASDAQ	STX	Wed, Nov 3, 2021	92.20	94.82	91.91	93.46
4757	NASDAQ	STX	Tue, Nov 2, 2021	92.13	92.14	90.49	91.82
4756	NASDAQ	STX	Mon, Nov 1, 2021	89.55	93.25	89.46	91.90
4755	NASDAQ	STX	Fri, Oct 29, 2021	88.25	89.54	87.76	89.07
4754	NASDAQ	STX	Thu, Oct 28, 2021	88.49	89.99	88.49	89.55
4753	NASDAQ	STX	Wed, Oct 27, 2021	88.67	89.00	87.54	88.03
4752	NASDAQ	STX	Tue, Oct 26, 2021	87.76	89.00	85.94	88.07
4751	NASDAQ	STX	Mon, Oct 25, 2021	88.59	89.87	87.58	89.16
4750	NASDAQ	STX	Fri, Oct 22, 2021	86.50	88.97	85.10	87.23
4749	NASDAQ	STX	Thu, Oct 21, 2021	80.15	82.25	79.84	82.24
4748	NASDAQ	STX	Wed, Oct 20, 2021	81.23	82.19	80.48	80.53
4747	NASDAQ	STX	Tue, Oct 19, 2021	81.25	81.51	79.84	81.12
4746	NASDAQ	STX	Mon, Oct 18, 2021	81.39	82.21	80.79	81.24
4745	NASDAQ	STX	Fri, Oct 15, 2021	82.46	83.30	81.72	81.99
4744	NASDAQ	STX	Thu, Oct 14, 2021	80.50	83.49	80.32	82.50
4743	NASDAQ	STX	Wed, Oct 13, 2021	79.23	80.30	78.76	79.57
4742	NASDAQ	STX	Tue, Oct 12, 2021	81.95	82.10	78.20	79.01
4741	NASDAQ	STX	Mon, Oct 11, 2021	79.85	82.22	79.70	81.63
4740	NASDAQ	STX	Fri, Oct 8, 2021	82.23	82.55	79.84	79.93
4739	NASDAQ	STX	Thu, Oct 7, 2021	81.36	82.63	80.67	81.78
4738	NASDAQ	STX	Wed, Oct 6, 2021	81.17	81.95	79.36	80.61
4737	NASDAQ	STX	Tue, Oct 5, 2021	84.43	85.78	82.83	85.15
4736	NASDAQ	STX	Mon, Oct 4, 2021	84.23	85.71	83.58	84.14
4735	NASDAQ	STX	Fri, Oct 1, 2021	83.67	85.02	81.34	84.41
4734	NASDAQ	STX	Thu, Sep 30, 2021	83.53	83.73	82.48	82.52
4733	NASDAQ	STX	Wed, Sep 29, 2021	83.94	84.49	82.48	83.10
4732	NASDAQ	STX	Tue, Sep 28, 2021	86.26	87.01	83.89	84.20
4731	NASDAQ	STX	Mon, Sep 27, 2021	85.99	88.24	85.69	86.91
4730	NASDAQ	STX	Fri, Sep 24, 2021	85.09	86.26	84.35	86.08
4729	NASDAQ	STX	Thu, Sep 23, 2021	83.47	85.75	83.30	85.04
4728	NASDAQ	STX	Wed, Sep 22, 2021	82.55	83.92	82.15	82.94
4727	NASDAQ	STX	Tue, Sep 21, 2021	83.08	83.15	81.29	81.57
4726	NASDAQ	STX	Mon, Sep 20, 2021	82.31	83.04	81.32	82.95
4725	NASDAQ	STX	Fri, Sep 17, 2021	84.24	85.18	83.52	83.74
4724	NASDAQ	STX	Thu, Sep 16, 2021	84.15	86.01	84.13	84.82
4723	NASDAQ	STX	Wed, Sep 15, 2021	82.98	84.39	82.75	84.35
4722	NASDAQ	STX	Tue, Sep 14, 2021	83.68	84.98	82.07	82.73
4721	NASDAQ	STX	Mon, Sep 13, 2021	83.87	84.79	83.17	83.94
4720	NASDAQ	STX	Fri, Sep 10, 2021	87.23	88.00	83.61	83.92
4719	NASDAQ	STX	Thu, Sep 9, 2021	84.44	88.60	84.36	87.34
4718	NASDAQ	STX	Wed, Sep 8, 2021	86.40	86.43	83.37	84.33
4717	NASDAQ	STX	Tue, Sep 7, 2021	90.65	90.80	87.97	88.06
4716	NASDAQ	STX	Fri, Sep 3, 2021	89.64	90.75	89.44	90.32
4715	NASDAQ	STX	Thu, Sep 2, 2021	87.91	89.60	87.45	89.50
4714	NASDAQ	STX	Wed, Sep 1, 2021	88.22	88.22	86.00	87.19
4713	NASDAQ	STX	Tue, Aug 31, 2021	87.01	88.23	86.55	87.59
4712	NASDAQ	STX	Mon, Aug 30, 2021	86.35	87.27	85.78	86.84
4711	NASDAQ	STX	Fri, Aug 27, 2021	84.86	87.10	84.84	86.31
4710	NASDAQ	STX	Thu, Aug 26, 2021	86.93	87.20	84.64	84.74
4709	NASDAQ	STX	Wed, Aug 25, 2021	85.90	89.53	85.90	86.89
4708	NASDAQ	STX	Tue, Aug 24, 2021	90.70	91.16	84.69	86.07
4707	NASDAQ	STX	Mon, Aug 23, 2021	90.07	92.34	89.96	91.66
4706	NASDAQ	STX	Fri, Aug 20, 2021	88.33	89.52	87.99	89.44
4705	NASDAQ	STX	Thu, Aug 19, 2021	88.08	88.79	87.46	88.14
4704	NASDAQ	STX	Wed, Aug 18, 2021	90.21	90.84	88.98	89.03
4703	NASDAQ	STX	Tue, Aug 17, 2021	89.60	91.15	88.99	90.21
4702	NASDAQ	STX	Mon, Aug 16, 2021	91.77	92.39	90.60	90.71
4701	NASDAQ	STX	Fri, Aug 13, 2021	90.41	91.75	90.11	90.34
4700	NASDAQ	STX	Thu, Aug 12, 2021	94.48	94.48	89.95	90.83
4699	NASDAQ	STX	Wed, Aug 11, 2021	92.80	94.29	91.80	94.13
4698	NASDAQ	STX	Tue, Aug 10, 2021	92.87	93.78	92.25	92.77
4697	NASDAQ	STX	Mon, Aug 9, 2021	91.84	93.13	91.34	92.52
4696	NASDAQ	STX	Fri, Aug 6, 2021	91.35	93.18	91.34	92.15
4695	NASDAQ	STX	Thu, Aug 5, 2021	89.80	91.11	89.51	90.90
4694	NASDAQ	STX	Wed, Aug 4, 2021	89.94	90.38	89.01	89.32
4693	NASDAQ	STX	Tue, Aug 3, 2021	88.66	91.10	88.18	90.42
4692	NASDAQ	STX	Mon, Aug 2, 2021	88.65	89.27	87.82	88.50
4691	NASDAQ	STX	Fri, Jul 30, 2021	86.75	88.95	86.51	87.90
4690	NASDAQ	STX	Thu, Jul 29, 2021	87.73	87.73	85.75	87.20
4689	NASDAQ	STX	Wed, Jul 28, 2021	85.22	87.06	85.11	86.60
4688	NASDAQ	STX	Tue, Jul 27, 2021	85.98	86.06	83.13	85.18
4687	NASDAQ	STX	Mon, Jul 26, 2021	85.73	87.30	85.73	86.27
4686	NASDAQ	STX	Fri, Jul 23, 2021	83.21	85.60	83.17	85.48
4685	NASDAQ	STX	Thu, Jul 22, 2021	82.48	83.83	81.96	83.14
4684	NASDAQ	STX	Wed, Jul 21, 2021	81.75	83.99	78.86	82.60
4683	NASDAQ	STX	Tue, Jul 20, 2021	84.25	86.01	84.06	85.49
4682	NASDAQ	STX	Mon, Jul 19, 2021	83.05	84.44	82.13	84.29
4681	NASDAQ	STX	Fri, Jul 16, 2021	86.39	86.99	84.07	84.46
4680	NASDAQ	STX	Thu, Jul 15, 2021	90.57	90.72	85.46	86.15
4679	NASDAQ	STX	Wed, Jul 14, 2021	89.50	90.33	88.84	89.62
4678	NASDAQ	STX	Tue, Jul 13, 2021	88.01	89.30	87.54	88.50
4677	NASDAQ	STX	Mon, Jul 12, 2021	88.45	89.43	87.77	88.98
4676	NASDAQ	STX	Fri, Jul 9, 2021	87.54	88.61	87.04	87.96
4675	NASDAQ	STX	Thu, Jul 8, 2021	85.01	87.98	84.58	86.50
4674	NASDAQ	STX	Wed, Jul 7, 2021	86.06	88.07	85.54	87.82
4673	NASDAQ	STX	Tue, Jul 6, 2021	86.71	87.61	85.12	85.63
4672	NASDAQ	STX	Fri, Jul 2, 2021	86.94	87.17	85.79	87.03
4671	NASDAQ	STX	Thu, Jul 1, 2021	88.10	88.39	86.49	86.62
4670	NASDAQ	STX	Wed, Jun 30, 2021	88.54	88.80	87.06	87.93
4669	NASDAQ	STX	Tue, Jun 29, 2021	86.50	87.82	86.30	87.68
4668	NASDAQ	STX	Mon, Jun 28, 2021	86.50	87.11	86.00	86.21
4667	NASDAQ	STX	Fri, Jun 25, 2021	86.24	87.70	86.10	86.50
4666	NASDAQ	STX	Thu, Jun 24, 2021	86.87	86.87	85.50	86.39
4665	NASDAQ	STX	Wed, Jun 23, 2021	84.79	85.99	83.93	84.76
4664	NASDAQ	STX	Tue, Jun 22, 2021	85.33	85.36	83.69	84.50
4663	NASDAQ	STX	Mon, Jun 21, 2021	86.39	86.67	84.68	85.31
4662	NASDAQ	STX	Fri, Jun 18, 2021	87.28	87.87	85.00	85.30
4661	NASDAQ	STX	Thu, Jun 17, 2021	92.00	92.57	87.62	88.82
4660	NASDAQ	STX	Wed, Jun 16, 2021	93.75	94.27	92.38	92.69
4659	NASDAQ	STX	Tue, Jun 15, 2021	95.12	95.70	93.77	93.94
4658	NASDAQ	STX	Mon, Jun 14, 2021	96.76	97.01	94.03	94.66
4657	NASDAQ	STX	Fri, Jun 11, 2021	97.89	99.35	96.02	96.77
4656	NASDAQ	STX	Thu, Jun 10, 2021	99.70	100.15	96.82	97.46
4655	NASDAQ	STX	Wed, Jun 9, 2021	101.65	101.65	99.30	99.33
4654	NASDAQ	STX	Tue, Jun 8, 2021	99.09	101.19	96.88	100.83
4653	NASDAQ	STX	Mon, Jun 7, 2021	99.70	99.74	97.64	98.65
4652	NASDAQ	STX	Fri, Jun 4, 2021	98.11	99.51	97.72	99.12
4651	NASDAQ	STX	Thu, Jun 3, 2021	96.40	97.99	96.06	97.57
4650	NASDAQ	STX	Wed, Jun 2, 2021	98.88	100.39	97.55	98.03
4649	NASDAQ	STX	Tue, Jun 1, 2021	98.15	98.87	96.51	98.25
4648	NASDAQ	STX	Fri, May 28, 2021	98.05	98.05	94.95	95.75
4647	NASDAQ	STX	Thu, May 27, 2021	97.17	98.00	95.77	96.43
4646	NASDAQ	STX	Wed, May 26, 2021	94.59	96.81	93.73	96.79
4645	NASDAQ	STX	Tue, May 25, 2021	98.16	98.43	93.08	93.50
4644	NASDAQ	STX	Mon, May 24, 2021	95.22	99.60	93.96	98.15
4643	NASDAQ	STX	Fri, May 21, 2021	94.99	96.54	93.38	93.92
4642	NASDAQ	STX	Thu, May 20, 2021	101.00	102.00	95.50	96.82
4641	NASDAQ	STX	Wed, May 19, 2021	94.77	99.92	91.68	99.56
4640	NASDAQ	STX	Tue, May 18, 2021	104.75	105.15	100.48	101.17
4639	NASDAQ	STX	Mon, May 17, 2021	97.26	106.22	97.21	104.23
4638	NASDAQ	STX	Fri, May 14, 2021	88.50	99.07	88.42	97.97
4637	NASDAQ	STX	Thu, May 13, 2021	85.01	87.77	84.83	87.13
4636	NASDAQ	STX	Wed, May 12, 2021	85.90	86.70	83.89	84.41
4635	NASDAQ	STX	Tue, May 11, 2021	87.73	89.12	85.65	86.76
4634	NASDAQ	STX	Mon, May 10, 2021	92.46	92.50	88.82	89.99
4633	NASDAQ	STX	Fri, May 7, 2021	90.06	91.98	88.38	91.56
4632	NASDAQ	STX	Thu, May 6, 2021	88.91	90.01	87.79	89.99
4631	NASDAQ	STX	Wed, May 5, 2021	89.34	89.56	87.32	88.43
4630	NASDAQ	STX	Tue, May 4, 2021	91.14	91.14	86.87	88.48
4629	NASDAQ	STX	Mon, May 3, 2021	94.00	94.00	90.93	91.60
4628	NASDAQ	STX	Fri, Apr 30, 2021	97.01	97.10	92.33	92.84
4627	NASDAQ	STX	Thu, Apr 29, 2021	95.80	97.12	94.35	96.83
4626	NASDAQ	STX	Wed, Apr 28, 2021	94.66	95.45	94.01	95.20
4625	NASDAQ	STX	Tue, Apr 27, 2021	92.73	94.60	92.71	94.23
4624	NASDAQ	STX	Mon, Apr 26, 2021	89.58	93.76	89.58	93.27
4623	NASDAQ	STX	Fri, Apr 23, 2021	83.49	89.22	83.20	89.15
4622	NASDAQ	STX	Thu, Apr 22, 2021	84.12	85.07	83.13	84.08
4621	NASDAQ	STX	Wed, Apr 21, 2021	82.57	83.96	81.60	83.88
4620	NASDAQ	STX	Tue, Apr 20, 2021	82.52	83.72	82.30	82.41
4619	NASDAQ	STX	Mon, Apr 19, 2021	81.94	83.17	81.54	82.33
4618	NASDAQ	STX	Fri, Apr 16, 2021	81.62	82.85	81.33	82.07
4617	NASDAQ	STX	Thu, Apr 15, 2021	80.52	81.65	80.10	81.33
4616	NASDAQ	STX	Wed, Apr 14, 2021	80.01	80.69	79.05	80.28
4615	NASDAQ	STX	Tue, Apr 13, 2021	80.46	80.50	78.73	79.98
4614	NASDAQ	STX	Mon, Apr 12, 2021	80.83	80.83	79.23	79.91
4613	NASDAQ	STX	Fri, Apr 9, 2021	79.92	80.77	79.40	80.53
4612	NASDAQ	STX	Thu, Apr 8, 2021	79.99	80.14	78.25	80.00
4611	NASDAQ	STX	Wed, Apr 7, 2021	78.88	79.80	78.68	78.96
4610	NASDAQ	STX	Tue, Apr 6, 2021	78.66	79.34	78.01	78.72
4609	NASDAQ	STX	Mon, Apr 5, 2021	79.06	79.86	78.76	79.20
4608	NASDAQ	STX	Thu, Apr 1, 2021	77.26	78.50	76.80	78.49
4607	NASDAQ	STX	Wed, Mar 31, 2021	75.83	77.53	75.43	76.75
4606	NASDAQ	STX	Tue, Mar 30, 2021	75.08	75.98	74.75	75.70
4605	NASDAQ	STX	Mon, Mar 29, 2021	75.70	77.13	75.08	75.23
4604	NASDAQ	STX	Fri, Mar 26, 2021	72.89	76.08	72.59	76.02
4603	NASDAQ	STX	Thu, Mar 25, 2021	70.99	73.32	70.53	72.98
4602	NASDAQ	STX	Wed, Mar 24, 2021	73.05	73.66	71.25	71.33
4601	NASDAQ	STX	Tue, Mar 23, 2021	74.67	75.25	71.68	72.60
4600	NASDAQ	STX	Mon, Mar 22, 2021	75.57	76.59	75.26	75.94
4599	NASDAQ	STX	Fri, Mar 19, 2021	74.23	75.62	73.95	74.63
4598	NASDAQ	STX	Thu, Mar 18, 2021	76.79	76.89	73.52	73.87
4597	NASDAQ	STX	Wed, Mar 17, 2021	76.89	78.04	75.44	77.98
4596	NASDAQ	STX	Tue, Mar 16, 2021	75.09	75.99	74.70	75.48
4595	NASDAQ	STX	Mon, Mar 15, 2021	77.13	77.23	74.25	75.41
4594	NASDAQ	STX	Fri, Mar 12, 2021	76.99	77.16	76.24	76.78
4593	NASDAQ	STX	Thu, Mar 11, 2021	75.77	78.00	75.52	77.25
4592	NASDAQ	STX	Wed, Mar 10, 2021	75.82	75.89	74.53	74.93
4591	NASDAQ	STX	Tue, Mar 9, 2021	75.43	76.21	74.67	75.15
4590	NASDAQ	STX	Mon, Mar 8, 2021	73.76	75.32	72.88	74.56
4589	NASDAQ	STX	Fri, Mar 5, 2021	72.88	74.00	71.19	73.38
4588	NASDAQ	STX	Thu, Mar 4, 2021	72.80	73.45	70.36	71.61
4587	NASDAQ	STX	Wed, Mar 3, 2021	73.68	76.45	73.42	75.94
4586	NASDAQ	STX	Tue, Mar 2, 2021	73.18	74.19	72.40	72.52
4585	NASDAQ	STX	Mon, Mar 1, 2021	75.29	75.35	73.56	73.81
4584	NASDAQ	STX	Fri, Feb 26, 2021	72.59	75.47	72.56	73.23
4583	NASDAQ	STX	Thu, Feb 25, 2021	75.36	75.57	72.76	72.85
4582	NASDAQ	STX	Wed, Feb 24, 2021	72.63	76.29	72.18	74.34
4581	NASDAQ	STX	Tue, Feb 23, 2021	72.20	72.84	70.70	72.21
4580	NASDAQ	STX	Mon, Feb 22, 2021	72.89	74.45	72.50	73.48
4579	NASDAQ	STX	Fri, Feb 19, 2021	73.36	73.83	71.87	73.14
4578	NASDAQ	STX	Thu, Feb 18, 2021	72.53	73.85	71.84	72.47
4577	NASDAQ	STX	Wed, Feb 17, 2021	70.55	71.75	70.05	71.41
4576	NASDAQ	STX	Tue, Feb 16, 2021	72.52	72.89	70.94	71.00
4575	NASDAQ	STX	Fri, Feb 12, 2021	72.31	73.21	71.78	72.21
4574	NASDAQ	STX	Thu, Feb 11, 2021	71.12	72.49	70.91	72.46
4573	NASDAQ	STX	Wed, Feb 10, 2021	72.80	73.15	70.72	70.99
4572	NASDAQ	STX	Tue, Feb 9, 2021	71.57	72.50	71.19	72.36
4571	NASDAQ	STX	Mon, Feb 8, 2021	69.68	72.00	69.61	71.41
4570	NASDAQ	STX	Fri, Feb 5, 2021	67.84	69.76	67.76	69.44
4569	NASDAQ	STX	Thu, Feb 4, 2021	67.68	67.92	66.85	67.72
4568	NASDAQ	STX	Wed, Feb 3, 2021	66.51	68.60	66.51	67.46
4567	NASDAQ	STX	Tue, Feb 2, 2021	67.58	67.61	65.81	66.78
4566	NASDAQ	STX	Mon, Feb 1, 2021	65.61	67.33	65.45	66.74
4565	NASDAQ	STX	Fri, Jan 29, 2021	67.36	68.55	65.14	66.12
4564	NASDAQ	STX	Thu, Jan 28, 2021	70.00	70.46	66.30	66.65
4563	NASDAQ	STX	Wed, Jan 27, 2021	64.64	77.07	64.13	71.72
4562	NASDAQ	STX	Tue, Jan 26, 2021	61.45	64.91	61.45	64.86
4561	NASDAQ	STX	Mon, Jan 25, 2021	60.11	61.82	59.14	61.19
4560	NASDAQ	STX	Fri, Jan 22, 2021	60.51	60.75	58.35	60.00
4559	NASDAQ	STX	Thu, Jan 21, 2021	61.42	63.01	61.15	62.94
4558	NASDAQ	STX	Wed, Jan 20, 2021	61.50	62.03	61.17	61.42
4557	NASDAQ	STX	Tue, Jan 19, 2021	61.20	61.68	59.94	61.22
4556	NASDAQ	STX	Fri, Jan 15, 2021	59.75	61.09	59.72	60.51
4555	NASDAQ	STX	Thu, Jan 14, 2021	60.00	60.69	59.47	59.96
4554	NASDAQ	STX	Wed, Jan 13, 2021	59.02	60.11	58.99	59.89
4553	NASDAQ	STX	Tue, Jan 12, 2021	58.94	59.41	58.70	59.03
4552	NASDAQ	STX	Mon, Jan 11, 2021	58.42	59.19	58.04	58.72
4551	NASDAQ	STX	Fri, Jan 8, 2021	60.71	60.78	58.78	59.00
4550	NASDAQ	STX	Thu, Jan 7, 2021	60.15	60.52	59.42	60.11
4549	NASDAQ	STX	Wed, Jan 6, 2021	59.92	60.67	59.33	59.87
4548	NASDAQ	STX	Tue, Jan 5, 2021	59.85	60.69	59.85	60.16
4547	NASDAQ	STX	Mon, Jan 4, 2021	62.29	62.65	59.83	60.08
4546	NASDAQ	STX	Thu, Dec 31, 2020	60.60	62.28	60.26	62.16
4545	NASDAQ	STX	Wed, Dec 30, 2020	60.23	61.34	60.10	60.60
4544	NASDAQ	STX	Tue, Dec 29, 2020	62.17	62.30	60.60	60.76
4543	NASDAQ	STX	Mon, Dec 28, 2020	63.86	63.98	62.19	62.52
4542	NASDAQ	STX	Thu, Dec 24, 2020	63.19	63.19	62.40	62.95
4541	NASDAQ	STX	Wed, Dec 23, 2020	63.78	63.87	63.00	63.03
4540	NASDAQ	STX	Tue, Dec 22, 2020	64.51	64.88	63.57	63.71
4539	NASDAQ	STX	Mon, Dec 21, 2020	64.21	65.09	63.67	65.05
4538	NASDAQ	STX	Fri, Dec 18, 2020	66.44	66.68	64.60	64.72
4537	NASDAQ	STX	Thu, Dec 17, 2020	66.60	66.69	65.90	66.21
4536	NASDAQ	STX	Wed, Dec 16, 2020	66.00	66.51	65.80	66.31
4535	NASDAQ	STX	Tue, Dec 15, 2020	65.42	66.00	64.84	65.98
4534	NASDAQ	STX	Mon, Dec 14, 2020	65.20	65.76	64.50	64.64
4533	NASDAQ	STX	Fri, Dec 11, 2020	64.89	65.97	63.55	64.76
4532	NASDAQ	STX	Thu, Dec 10, 2020	62.93	65.05	62.62	64.82
4531	NASDAQ	STX	Wed, Dec 9, 2020	64.18	65.32	63.19	63.53
4530	NASDAQ	STX	Tue, Dec 8, 2020	62.67	64.42	62.60	63.86
4529	NASDAQ	STX	Mon, Dec 7, 2020	63.78	64.41	63.14	63.22
4528	NASDAQ	STX	Fri, Dec 4, 2020	62.00	64.32	62.00	64.07
4527	NASDAQ	STX	Thu, Dec 3, 2020	61.03	62.83	61.01	62.34
4526	NASDAQ	STX	Wed, Dec 2, 2020	60.20	61.40	60.11	61.20
4525	NASDAQ	STX	Tue, Dec 1, 2020	59.35	60.91	58.85	60.29
4524	NASDAQ	STX	Mon, Nov 30, 2020	58.53	59.34	58.12	58.81
4523	NASDAQ	STX	Fri, Nov 27, 2020	58.69	59.13	58.31	58.48
4522	NASDAQ	STX	Wed, Nov 25, 2020	58.38	58.51	57.55	58.34
4521	NASDAQ	STX	Tue, Nov 24, 2020	57.57	58.81	57.04	58.55
4520	NASDAQ	STX	Mon, Nov 23, 2020	56.11	57.04	56.01	56.92
4519	NASDAQ	STX	Fri, Nov 20, 2020	55.81	56.45	55.58	55.61
4518	NASDAQ	STX	Thu, Nov 19, 2020	54.80	56.08	54.53	55.92
4517	NASDAQ	STX	Wed, Nov 18, 2020	55.67	56.45	55.24	55.24
4516	NASDAQ	STX	Tue, Nov 17, 2020	55.41	55.89	55.00	55.51
4515	NASDAQ	STX	Mon, Nov 16, 2020	55.00	56.00	54.98	55.94
4514	NASDAQ	STX	Fri, Nov 13, 2020	53.46	55.00	53.46	54.71
4513	NASDAQ	STX	Thu, Nov 12, 2020	54.57	54.57	52.77	53.19
4512	NASDAQ	STX	Wed, Nov 11, 2020	55.00	55.22	54.27	54.63
4511	NASDAQ	STX	Tue, Nov 10, 2020	54.10	55.21	54.10	54.72
4510	NASDAQ	STX	Mon, Nov 9, 2020	54.90	55.58	54.11	54.15
4509	NASDAQ	STX	Fri, Nov 6, 2020	52.61	53.79	52.00	53.49
4508	NASDAQ	STX	Thu, Nov 5, 2020	50.75	52.95	50.60	52.75
4507	NASDAQ	STX	Wed, Nov 4, 2020	50.64	51.31	50.25	50.47
4506	NASDAQ	STX	Tue, Nov 3, 2020	49.19	50.64	48.90	50.35
4505	NASDAQ	STX	Mon, Nov 2, 2020	48.48	48.79	47.95	48.57
4504	NASDAQ	STX	Fri, Oct 30, 2020	47.33	47.87	47.10	47.82
4503	NASDAQ	STX	Thu, Oct 29, 2020	47.70	47.88	46.92	47.66
4502	NASDAQ	STX	Wed, Oct 28, 2020	48.00	48.31	47.10	47.74
4501	NASDAQ	STX	Tue, Oct 27, 2020	49.07	49.15	48.46	48.56
4500	NASDAQ	STX	Mon, Oct 26, 2020	50.45	50.82	48.60	48.96
4499	NASDAQ	STX	Fri, Oct 23, 2020	49.78	51.56	48.93	50.74
4498	NASDAQ	STX	Thu, Oct 22, 2020	51.30	52.10	51.23	51.79
4497	NASDAQ	STX	Wed, Oct 21, 2020	52.05	52.25	51.46	51.69
4496	NASDAQ	STX	Tue, Oct 20, 2020	52.49	52.85	51.81	51.89
4495	NASDAQ	STX	Mon, Oct 19, 2020	51.60	53.00	51.38	52.15
4494	NASDAQ	STX	Fri, Oct 16, 2020	50.96	51.77	50.61	51.44
4493	NASDAQ	STX	Thu, Oct 15, 2020	50.59	51.36	50.26	51.35
4492	NASDAQ	STX	Wed, Oct 14, 2020	51.24	51.70	50.93	51.04
4491	NASDAQ	STX	Tue, Oct 13, 2020	51.77	52.49	51.15	51.18
4490	NASDAQ	STX	Mon, Oct 12, 2020	50.75	51.54	50.74	51.29
4489	NASDAQ	STX	Fri, Oct 9, 2020	51.58	51.83	50.74	50.97
4488	NASDAQ	STX	Thu, Oct 8, 2020	50.81	51.38	50.52	51.33
4487	NASDAQ	STX	Wed, Oct 7, 2020	49.70	50.79	49.65	50.45
4486	NASDAQ	STX	Tue, Oct 6, 2020	49.35	50.41	49.05	49.60
4485	NASDAQ	STX	Mon, Oct 5, 2020	49.18	49.48	48.74	49.11
4484	NASDAQ	STX	Fri, Oct 2, 2020	48.41	49.16	48.08	48.74
4483	NASDAQ	STX	Thu, Oct 1, 2020	49.82	49.82	48.83	49.06
4482	NASDAQ	STX	Wed, Sep 30, 2020	49.97	50.07	49.07	49.27
4481	NASDAQ	STX	Tue, Sep 29, 2020	49.61	50.70	49.48	50.07
4480	NASDAQ	STX	Mon, Sep 28, 2020	48.56	49.80	48.31	49.66
4479	NASDAQ	STX	Fri, Sep 25, 2020	47.56	48.28	47.06	48.22
4478	NASDAQ	STX	Thu, Sep 24, 2020	47.11	47.87	46.89	47.42
4477	NASDAQ	STX	Wed, Sep 23, 2020	47.40	49.18	47.40	47.62
4476	NASDAQ	STX	Tue, Sep 22, 2020	47.73	47.86	47.13	47.71
4475	NASDAQ	STX	Mon, Sep 21, 2020	48.00	48.33	47.34	48.23
4474	NASDAQ	STX	Fri, Sep 18, 2020	49.32	49.52	48.25	48.82
4473	NASDAQ	STX	Thu, Sep 17, 2020	47.67	49.17	47.56	49.14
4472	NASDAQ	STX	Wed, Sep 16, 2020	47.80	49.27	47.63	48.67
4471	NASDAQ	STX	Tue, Sep 15, 2020	48.09	48.19	47.19	47.34
4470	NASDAQ	STX	Mon, Sep 14, 2020	46.96	47.83	46.87	47.65
4469	NASDAQ	STX	Fri, Sep 11, 2020	46.03	46.70	45.81	46.54
4468	NASDAQ	STX	Thu, Sep 10, 2020	46.73	47.06	45.79	45.93
4467	NASDAQ	STX	Wed, Sep 9, 2020	46.61	46.73	46.06	46.23
4466	NASDAQ	STX	Tue, Sep 8, 2020	45.71	46.21	45.25	45.69
4465	NASDAQ	STX	Fri, Sep 4, 2020	46.95	47.73	46.15	47.01
4464	NASDAQ	STX	Thu, Sep 3, 2020	48.31	48.50	46.76	47.09
4463	NASDAQ	STX	Wed, Sep 2, 2020	47.10	48.85	47.07	48.59
4462	NASDAQ	STX	Tue, Sep 1, 2020	48.01	48.04	46.27	47.07
4461	NASDAQ	STX	Mon, Aug 31, 2020	47.24	48.20	46.64	47.99
4460	NASDAQ	STX	Fri, Aug 28, 2020	45.85	46.89	45.50	46.60
4459	NASDAQ	STX	Thu, Aug 27, 2020	46.05	46.16	45.31	45.55
4458	NASDAQ	STX	Wed, Aug 26, 2020	45.43	45.79	45.15	45.73
4457	NASDAQ	STX	Tue, Aug 25, 2020	45.52	46.21	45.15	45.44
4456	NASDAQ	STX	Mon, Aug 24, 2020	44.98	45.62	44.76	45.61
4455	NASDAQ	STX	Fri, Aug 21, 2020	44.81	44.93	44.50	44.84
4454	NASDAQ	STX	Thu, Aug 20, 2020	45.19	45.26	44.66	45.04
4453	NASDAQ	STX	Wed, Aug 19, 2020	45.18	46.00	45.11	45.40
4452	NASDAQ	STX	Tue, Aug 18, 2020	45.00	45.21	44.54	45.06
4451	NASDAQ	STX	Mon, Aug 17, 2020	45.20	45.44	44.83	44.90
4450	NASDAQ	STX	Fri, Aug 14, 2020	45.07	45.35	44.87	45.07
4449	NASDAQ	STX	Thu, Aug 13, 2020	45.65	45.65	44.55	44.90
4448	NASDAQ	STX	Wed, Aug 12, 2020	45.71	45.91	45.25	45.64
4447	NASDAQ	STX	Tue, Aug 11, 2020	46.38	46.80	45.68	45.78
4446	NASDAQ	STX	Mon, Aug 10, 2020	45.40	46.56	45.40	46.07
4445	NASDAQ	STX	Fri, Aug 7, 2020	44.95	45.53	44.46	45.31
4444	NASDAQ	STX	Thu, Aug 6, 2020	44.50	45.01	44.17	44.96
4443	NASDAQ	STX	Wed, Aug 5, 2020	45.66	45.80	44.72	45.13
4442	NASDAQ	STX	Tue, Aug 4, 2020	45.10	45.81	44.79	45.39
4441	NASDAQ	STX	Mon, Aug 3, 2020	45.42	45.58	44.66	44.76
4440	NASDAQ	STX	Fri, Jul 31, 2020	44.65	45.41	44.16	45.22
4439	NASDAQ	STX	Thu, Jul 30, 2020	44.03	44.46	43.68	44.40
4438	NASDAQ	STX	Wed, Jul 29, 2020	45.04	45.73	43.53	44.31
4437	NASDAQ	STX	Tue, Jul 28, 2020	49.57	50.07	48.32	48.57
4436	NASDAQ	STX	Mon, Jul 27, 2020	48.10	49.59	47.86	49.58
4435	NASDAQ	STX	Fri, Jul 24, 2020	49.50	49.67	47.73	48.04
4434	NASDAQ	STX	Thu, Jul 23, 2020	49.48	50.82	49.42	50.00
4433	NASDAQ	STX	Wed, Jul 22, 2020	49.55	49.72	49.15	49.47
4432	NASDAQ	STX	Tue, Jul 21, 2020	48.95	49.53	48.83	49.42
4431	NASDAQ	STX	Mon, Jul 20, 2020	47.92	48.71	47.40	48.59
4430	NASDAQ	STX	Fri, Jul 17, 2020	48.68	48.80	47.90	48.27
4429	NASDAQ	STX	Thu, Jul 16, 2020	48.37	48.79	47.93	48.50
4428	NASDAQ	STX	Wed, Jul 15, 2020	48.00	48.40	47.52	48.24
4427	NASDAQ	STX	Tue, Jul 14, 2020	46.83	47.48	46.63	47.38
4426	NASDAQ	STX	Mon, Jul 13, 2020	47.82	48.05	47.17	47.33
4425	NASDAQ	STX	Fri, Jul 10, 2020	46.98	47.58	46.66	47.38
4424	NASDAQ	STX	Thu, Jul 9, 2020	46.65	47.02	45.93	46.78
4423	NASDAQ	STX	Wed, Jul 8, 2020	47.12	47.21	46.09	46.56
4422	NASDAQ	STX	Tue, Jul 7, 2020	47.81	48.03	47.06	47.11
4421	NASDAQ	STX	Mon, Jul 6, 2020	48.00	48.35	47.78	48.03
4420	NASDAQ	STX	Thu, Jul 2, 2020	47.96	48.22	47.25	47.34
4419	NASDAQ	STX	Wed, Jul 1, 2020	48.37	48.46	47.25	47.30
4418	NASDAQ	STX	Tue, Jun 30, 2020	47.99	48.88	47.87	48.41
4417	NASDAQ	STX	Mon, Jun 29, 2020	47.24	47.84	46.95	47.76
4416	NASDAQ	STX	Fri, Jun 26, 2020	47.51	47.72	46.63	46.97
4415	NASDAQ	STX	Thu, Jun 25, 2020	47.63	47.79	46.28	47.73
4414	NASDAQ	STX	Wed, Jun 24, 2020	48.56	49.10	47.28	47.62
4413	NASDAQ	STX	Tue, Jun 23, 2020	50.34	50.57	48.78	48.87
4412	NASDAQ	STX	Mon, Jun 22, 2020	51.50	51.69	50.47	50.91
4411	NASDAQ	STX	Fri, Jun 19, 2020	50.10	52.05	49.71	52.05
4410	NASDAQ	STX	Thu, Jun 18, 2020	50.31	50.52	49.30	49.64
4409	NASDAQ	STX	Wed, Jun 17, 2020	51.88	52.22	50.84	51.02
4408	NASDAQ	STX	Tue, Jun 16, 2020	52.50	52.69	50.85	51.68
4407	NASDAQ	STX	Mon, Jun 15, 2020	49.86	50.82	49.26	50.74
4406	NASDAQ	STX	Fri, Jun 12, 2020	52.79	52.83	49.80	50.61
4405	NASDAQ	STX	Thu, Jun 11, 2020	54.00	54.03	50.90	51.26
4404	NASDAQ	STX	Wed, Jun 10, 2020	55.13	55.71	54.21	55.33
4403	NASDAQ	STX	Tue, Jun 9, 2020	54.89	55.12	54.10	54.83
4402	NASDAQ	STX	Mon, Jun 8, 2020	54.88	55.79	54.51	55.63
4401	NASDAQ	STX	Fri, Jun 5, 2020	55.00	55.75	54.19	54.39
4400	NASDAQ	STX	Thu, Jun 4, 2020	52.88	54.62	52.79	54.05
4399	NASDAQ	STX	Wed, Jun 3, 2020	52.80	53.62	52.25	53.12
4398	NASDAQ	STX	Tue, Jun 2, 2020	51.96	52.72	51.17	52.69
4397	NASDAQ	STX	Mon, Jun 1, 2020	52.63	52.99	52.05	52.15
4396	NASDAQ	STX	Fri, May 29, 2020	51.13	53.36	51.13	53.04
4395	NASDAQ	STX	Thu, May 28, 2020	52.34	52.44	51.27	51.36
4394	NASDAQ	STX	Wed, May 27, 2020	51.57	52.17	50.16	52.01
4393	NASDAQ	STX	Tue, May 26, 2020	52.45	52.74	51.07	51.20
4392	NASDAQ	STX	Fri, May 22, 2020	51.16	51.37	50.06	50.96
4391	NASDAQ	STX	Thu, May 21, 2020	51.78	52.50	51.15	51.26
4390	NASDAQ	STX	Wed, May 20, 2020	50.82	52.49	50.76	51.85
4389	NASDAQ	STX	Tue, May 19, 2020	49.55	51.03	49.31	50.17
4388	NASDAQ	STX	Mon, May 18, 2020	49.17	49.70	48.81	49.38
4387	NASDAQ	STX	Fri, May 15, 2020	47.18	47.81	46.81	47.77
4386	NASDAQ	STX	Thu, May 14, 2020	46.80	48.07	46.09	48.07
4385	NASDAQ	STX	Wed, May 13, 2020	48.76	48.76	46.89	47.43
4384	NASDAQ	STX	Tue, May 12, 2020	50.06	50.35	48.60	48.62
4383	NASDAQ	STX	Mon, May 11, 2020	50.43	50.50	49.63	49.86
4382	NASDAQ	STX	Fri, May 8, 2020	49.57	51.21	49.35	51.06
4381	NASDAQ	STX	Thu, May 7, 2020	48.16	48.81	47.92	48.72
4380	NASDAQ	STX	Wed, May 6, 2020	47.34	47.71	46.62	47.52
4379	NASDAQ	STX	Tue, May 5, 2020	47.00	47.71	46.69	46.75
4378	NASDAQ	STX	Mon, May 4, 2020	47.26	47.60	46.14	46.44
4377	NASDAQ	STX	Fri, May 1, 2020	48.55	49.16	47.13	47.71
4376	NASDAQ	STX	Thu, Apr 30, 2020	50.76	51.00	49.80	49.95
4375	NASDAQ	STX	Wed, Apr 29, 2020	49.93	51.49	49.19	51.06
4374	NASDAQ	STX	Tue, Apr 28, 2020	49.87	49.87	48.88	48.99
4373	NASDAQ	STX	Mon, Apr 27, 2020	49.03	50.37	48.79	49.03
4372	NASDAQ	STX	Fri, Apr 24, 2020	48.37	48.66	47.52	48.63
4371	NASDAQ	STX	Thu, Apr 23, 2020	49.43	50.16	47.72	47.89
4370	NASDAQ	STX	Wed, Apr 22, 2020	50.90	50.94	49.98	50.74
4369	NASDAQ	STX	Tue, Apr 21, 2020	49.51	50.26	48.95	49.74
4368	NASDAQ	STX	Mon, Apr 20, 2020	50.94	51.57	50.15	50.83
4367	NASDAQ	STX	Fri, Apr 17, 2020	51.63	51.99	50.64	51.47
4366	NASDAQ	STX	Thu, Apr 16, 2020	50.50	50.83	49.10	50.63
4365	NASDAQ	STX	Wed, Apr 15, 2020	50.94	50.94	49.44	50.23
4364	NASDAQ	STX	Tue, Apr 14, 2020	52.05	52.60	51.03	51.43
4363	NASDAQ	STX	Mon, Apr 13, 2020	50.79	51.00	49.55	50.91
4362	NASDAQ	STX	Thu, Apr 9, 2020	51.65	53.27	51.10	51.25
4361	NASDAQ	STX	Wed, Apr 8, 2020	49.48	51.35	49.27	51.03
4360	NASDAQ	STX	Tue, Apr 7, 2020	50.06	50.93	49.03	49.07
4359	NASDAQ	STX	Mon, Apr 6, 2020	47.87	49.02	47.19	48.64
4358	NASDAQ	STX	Fri, Apr 3, 2020	47.46	48.09	45.45	45.76
4357	NASDAQ	STX	Thu, Apr 2, 2020	47.42	48.81	46.15	47.58
4356	NASDAQ	STX	Wed, Apr 1, 2020	47.39	48.70	46.66	47.86
4355	NASDAQ	STX	Tue, Mar 31, 2020	49.43	50.62	48.66	48.80
4354	NASDAQ	STX	Mon, Mar 30, 2020	48.21	50.62	47.67	49.87
4353	NASDAQ	STX	Fri, Mar 27, 2020	46.57	49.46	46.11	47.97
4352	NASDAQ	STX	Thu, Mar 26, 2020	44.64	48.10	44.50	47.97
4351	NASDAQ	STX	Wed, Mar 25, 2020	43.90	48.16	43.05	44.52
4350	NASDAQ	STX	Tue, Mar 24, 2020	42.46	44.03	41.59	43.46
4349	NASDAQ	STX	Mon, Mar 23, 2020	40.54	41.33	39.02	40.78
4348	NASDAQ	STX	Fri, Mar 20, 2020	43.08	43.29	40.60	40.65
4347	NASDAQ	STX	Thu, Mar 19, 2020	42.46	46.49	41.87	42.66
4346	NASDAQ	STX	Wed, Mar 18, 2020	42.40	44.63	40.38	42.99
4345	NASDAQ	STX	Tue, Mar 17, 2020	41.63	45.30	40.25	45.15
4344	NASDAQ	STX	Mon, Mar 16, 2020	42.73	44.41	40.97	40.97
4343	NASDAQ	STX	Fri, Mar 13, 2020	46.29	48.98	44.22	48.93
4342	NASDAQ	STX	Thu, Mar 12, 2020	42.09	45.23	40.64	44.55
4341	NASDAQ	STX	Wed, Mar 11, 2020	46.52	46.83	44.39	45.33
4340	NASDAQ	STX	Tue, Mar 10, 2020	47.14	47.94	44.67	47.90
4339	NASDAQ	STX	Mon, Mar 9, 2020	45.66	47.09	44.73	45.31
4338	NASDAQ	STX	Fri, Mar 6, 2020	48.51	49.67	48.03	49.26
4337	NASDAQ	STX	Thu, Mar 5, 2020	50.09	50.86	49.66	50.27
4336	NASDAQ	STX	Wed, Mar 4, 2020	51.34	51.61	50.24	51.44
4335	NASDAQ	STX	Tue, Mar 3, 2020	50.18	51.45	48.85	50.21
4334	NASDAQ	STX	Mon, Mar 2, 2020	49.01	50.42	48.34	50.37
4333	NASDAQ	STX	Fri, Feb 28, 2020	47.15	48.02	46.20	47.95
4332	NASDAQ	STX	Thu, Feb 27, 2020	49.67	50.20	48.33	48.36
4331	NASDAQ	STX	Wed, Feb 26, 2020	51.04	52.19	50.84	51.08
4330	NASDAQ	STX	Tue, Feb 25, 2020	52.65	52.83	50.13	50.42
4329	NASDAQ	STX	Mon, Feb 24, 2020	52.11	53.05	51.96	52.04
4328	NASDAQ	STX	Fri, Feb 21, 2020	54.46	54.50	53.55	54.04
4327	NASDAQ	STX	Thu, Feb 20, 2020	54.02	54.88	53.52	54.75
4326	NASDAQ	STX	Wed, Feb 19, 2020	54.32	54.66	53.79	53.95
4325	NASDAQ	STX	Tue, Feb 18, 2020	53.49	54.30	53.07	54.20
4324	NASDAQ	STX	Fri, Feb 14, 2020	55.86	56.00	53.73	53.99
4323	NASDAQ	STX	Thu, Feb 13, 2020	55.71	56.16	55.40	55.80
4322	NASDAQ	STX	Wed, Feb 12, 2020	55.96	56.90	55.92	56.22
4321	NASDAQ	STX	Tue, Feb 11, 2020	55.22	56.30	55.15	55.75
4320	NASDAQ	STX	Mon, Feb 10, 2020	53.97	55.02	53.70	54.94
4319	NASDAQ	STX	Fri, Feb 7, 2020	54.86	54.93	53.81	54.10
4318	NASDAQ	STX	Thu, Feb 6, 2020	55.09	55.67	54.66	55.16
4317	NASDAQ	STX	Wed, Feb 5, 2020	57.03	57.76	54.35	54.73
4316	NASDAQ	STX	Tue, Feb 4, 2020	59.54	59.85	58.04	58.97
4315	NASDAQ	STX	Mon, Feb 3, 2020	57.83	58.55	57.62	57.95
4314	NASDAQ	STX	Fri, Jan 31, 2020	58.24	58.24	56.78	56.99
4313	NASDAQ	STX	Thu, Jan 30, 2020	58.45	59.05	57.14	58.38
4312	NASDAQ	STX	Wed, Jan 29, 2020	60.91	61.46	58.43	59.01
4311	NASDAQ	STX	Tue, Jan 28, 2020	61.58	62.18	60.98	61.97
4310	NASDAQ	STX	Mon, Jan 27, 2020	61.89	62.15	60.24	60.67
4309	NASDAQ	STX	Fri, Jan 24, 2020	63.17	64.17	62.66	63.23
4308	NASDAQ	STX	Thu, Jan 23, 2020	61.61	62.79	61.16	62.76
4307	NASDAQ	STX	Wed, Jan 22, 2020	61.47	61.67	60.99	61.25
4306	NASDAQ	STX	Tue, Jan 21, 2020	61.00	61.43	60.78	61.05
4305	NASDAQ	STX	Fri, Jan 17, 2020	61.51	61.65	60.93	61.08
4304	NASDAQ	STX	Thu, Jan 16, 2020	61.07	61.54	60.81	61.53
4303	NASDAQ	STX	Wed, Jan 15, 2020	60.56	61.22	60.30	60.51
4302	NASDAQ	STX	Tue, Jan 14, 2020	60.95	61.12	60.31	60.78
4301	NASDAQ	STX	Mon, Jan 13, 2020	60.23	61.00	60.05	60.99
4300	NASDAQ	STX	Fri, Jan 10, 2020	60.47	60.57	59.66	59.98
4299	NASDAQ	STX	Thu, Jan 9, 2020	59.89	60.68	59.61	60.46
4298	NASDAQ	STX	Wed, Jan 8, 2020	58.90	59.90	58.49	59.37
4297	NASDAQ	STX	Tue, Jan 7, 2020	58.50	59.04	58.02	58.91
4296	NASDAQ	STX	Mon, Jan 6, 2020	58.40	58.71	57.90	58.21
4295	NASDAQ	STX	Fri, Jan 3, 2020	59.86	60.05	58.81	58.91
4294	NASDAQ	STX	Thu, Jan 2, 2020	59.81	60.64	59.77	60.50
4293	NASDAQ	STX	Tue, Dec 31, 2019	59.15	59.73	59.03	59.50
4292	NASDAQ	STX	Mon, Dec 30, 2019	59.60	59.67	58.88	59.29
4291	NASDAQ	STX	Fri, Dec 27, 2019	60.00	60.26	59.45	59.58
4290	NASDAQ	STX	Thu, Dec 26, 2019	59.53	59.96	59.50	59.92
4289	NASDAQ	STX	Tue, Dec 24, 2019	59.88	59.97	59.15	59.49
4288	NASDAQ	STX	Mon, Dec 23, 2019	59.80	60.83	59.46	60.37
4287	NASDAQ	STX	Fri, Dec 20, 2019	58.76	59.71	58.33	59.62
4286	NASDAQ	STX	Thu, Dec 19, 2019	59.47	59.49	58.26	58.45
4285	NASDAQ	STX	Wed, Dec 18, 2019	59.25	59.35	58.38	58.80
4284	NASDAQ	STX	Tue, Dec 17, 2019	59.43	59.43	58.67	59.17
4283	NASDAQ	STX	Mon, Dec 16, 2019	59.43	59.67	59.02	59.06
4282	NASDAQ	STX	Fri, Dec 13, 2019	58.86	59.86	58.59	58.76
4281	NASDAQ	STX	Thu, Dec 12, 2019	58.18	59.20	57.97	59.05
4280	NASDAQ	STX	Wed, Dec 11, 2019	57.84	58.87	57.76	57.94
4279	NASDAQ	STX	Tue, Dec 10, 2019	57.31	58.40	57.12	57.62
4278	NASDAQ	STX	Mon, Dec 9, 2019	58.22	58.47	56.02	57.12
4277	NASDAQ	STX	Fri, Dec 6, 2019	59.30	59.94	58.93	58.99
4276	NASDAQ	STX	Thu, Dec 5, 2019	59.15	59.15	58.43	58.59
4275	NASDAQ	STX	Wed, Dec 4, 2019	58.78	59.04	58.22	58.64
4274	NASDAQ	STX	Tue, Dec 3, 2019	58.74	58.86	57.79	58.21
4273	NASDAQ	STX	Mon, Dec 2, 2019	60.00	60.26	59.24	59.33
4272	NASDAQ	STX	Fri, Nov 29, 2019	60.13	60.38	59.61	59.68
4271	NASDAQ	STX	Wed, Nov 27, 2019	59.62	60.29	59.33	60.24
4270	NASDAQ	STX	Tue, Nov 26, 2019	59.91	59.91	59.26	59.26
4269	NASDAQ	STX	Mon, Nov 25, 2019	59.71	59.98	59.32	59.85
4268	NASDAQ	STX	Fri, Nov 22, 2019	59.13	59.54	58.90	59.28
4267	NASDAQ	STX	Thu, Nov 21, 2019	59.59	60.07	59.21	59.48
4266	NASDAQ	STX	Wed, Nov 20, 2019	59.20	59.81	59.00	59.61
4265	NASDAQ	STX	Tue, Nov 19, 2019	60.34	60.40	59.58	59.65
4264	NASDAQ	STX	Mon, Nov 18, 2019	59.31	60.57	59.15	60.09
4263	NASDAQ	STX	Fri, Nov 15, 2019	58.50	59.48	58.34	59.08
4262	NASDAQ	STX	Thu, Nov 14, 2019	57.90	58.41	57.73	58.21
4261	NASDAQ	STX	Wed, Nov 13, 2019	57.66	58.25	57.46	58.13
4260	NASDAQ	STX	Tue, Nov 12, 2019	58.33	58.65	57.91	57.97
4259	NASDAQ	STX	Mon, Nov 11, 2019	58.58	58.78	58.06	58.25
4258	NASDAQ	STX	Fri, Nov 8, 2019	58.08	58.80	57.56	58.79
4257	NASDAQ	STX	Thu, Nov 7, 2019	58.23	58.74	57.98	58.12
4256	NASDAQ	STX	Wed, Nov 6, 2019	57.50	57.98	57.35	57.84
4255	NASDAQ	STX	Tue, Nov 5, 2019	57.99	58.14	57.38	57.67
4254	NASDAQ	STX	Mon, Nov 4, 2019	57.82	58.19	56.55	58.08
4253	NASDAQ	STX	Fri, Nov 1, 2019	55.50	58.19	54.61	57.62
4252	NASDAQ	STX	Thu, Oct 31, 2019	57.55	58.08	56.52	58.03
4251	NASDAQ	STX	Wed, Oct 30, 2019	57.96	57.96	56.93	57.85
4250	NASDAQ	STX	Tue, Oct 29, 2019	57.77	58.14	57.14	57.97
4249	NASDAQ	STX	Mon, Oct 28, 2019	57.29	57.79	57.10	57.75
4248	NASDAQ	STX	Fri, Oct 25, 2019	56.45	57.13	56.18	56.92
4247	NASDAQ	STX	Thu, Oct 24, 2019	56.47	56.98	55.78	56.24
4246	NASDAQ	STX	Wed, Oct 23, 2019	55.80	56.18	55.27	56.10
4245	NASDAQ	STX	Tue, Oct 22, 2019	55.87	56.71	55.56	55.86
4244	NASDAQ	STX	Mon, Oct 21, 2019	55.40	55.87	54.95	55.48
4243	NASDAQ	STX	Fri, Oct 18, 2019	55.07	55.31	54.58	54.98
4242	NASDAQ	STX	Thu, Oct 17, 2019	55.05	55.75	54.60	55.18
4241	NASDAQ	STX	Wed, Oct 16, 2019	55.00	55.17	54.48	54.90
4240	NASDAQ	STX	Tue, Oct 15, 2019	53.86	54.97	53.40	54.94
4239	NASDAQ	STX	Mon, Oct 14, 2019	53.75	54.10	53.46	53.88
4238	NASDAQ	STX	Fri, Oct 11, 2019	53.85	54.42	53.57	53.81
4237	NASDAQ	STX	Thu, Oct 10, 2019	52.42	53.40	52.28	52.90
4236	NASDAQ	STX	Wed, Oct 9, 2019	51.52	52.44	51.35	52.17
4235	NASDAQ	STX	Tue, Oct 8, 2019	52.70	52.82	51.12	51.21
4234	NASDAQ	STX	Mon, Oct 7, 2019	53.70	54.11	53.28	53.62
4233	NASDAQ	STX	Fri, Oct 4, 2019	53.03	53.75	52.91	53.68
4232	NASDAQ	STX	Thu, Oct 3, 2019	52.42	53.11	51.60	53.09
4231	NASDAQ	STX	Wed, Oct 2, 2019	52.39	52.64	51.83	52.25
4230	NASDAQ	STX	Tue, Oct 1, 2019	54.00	54.20	52.44	52.86
4229	NASDAQ	STX	Mon, Sep 30, 2019	53.97	54.24	53.31	53.79
4228	NASDAQ	STX	Fri, Sep 27, 2019	53.48	54.35	53.13	53.81
4227	NASDAQ	STX	Thu, Sep 26, 2019	53.18	53.90	52.79	53.66
4226	NASDAQ	STX	Wed, Sep 25, 2019	52.06	53.21	51.87	53.08
4225	NASDAQ	STX	Tue, Sep 24, 2019	52.55	52.66	51.40	51.86
4224	NASDAQ	STX	Mon, Sep 23, 2019	52.26	53.39	52.19	52.75
4223	NASDAQ	STX	Fri, Sep 20, 2019	52.72	52.85	51.60	52.40
4222	NASDAQ	STX	Thu, Sep 19, 2019	57.01	57.13	52.21	52.94
4221	NASDAQ	STX	Wed, Sep 18, 2019	55.85	57.20	54.60	56.75
4220	NASDAQ	STX	Tue, Sep 17, 2019	55.47	56.31	55.38	56.05
4219	NASDAQ	STX	Mon, Sep 16, 2019	55.57	56.05	55.14	55.70
4218	NASDAQ	STX	Fri, Sep 13, 2019	56.10	56.68	55.80	56.15
4217	NASDAQ	STX	Thu, Sep 12, 2019	56.05	57.01	55.84	56.30
4216	NASDAQ	STX	Wed, Sep 11, 2019	55.21	56.57	54.98	56.21
4215	NASDAQ	STX	Tue, Sep 10, 2019	54.58	55.34	54.14	55.33
4214	NASDAQ	STX	Mon, Sep 9, 2019	54.65	55.18	54.26	54.78
4213	NASDAQ	STX	Fri, Sep 6, 2019	53.90	54.55	53.73	54.33
4212	NASDAQ	STX	Thu, Sep 5, 2019	52.98	54.21	52.85	54.10
4211	NASDAQ	STX	Wed, Sep 4, 2019	50.36	52.20	50.03	52.17
4210	NASDAQ	STX	Tue, Sep 3, 2019	49.69	49.88	49.00	49.66
4209	NASDAQ	STX	Fri, Aug 30, 2019	49.51	51.15	49.46	50.21
4208	NASDAQ	STX	Thu, Aug 29, 2019	47.75	49.03	47.64	48.92
4207	NASDAQ	STX	Wed, Aug 28, 2019	46.81	47.30	46.36	47.15
4206	NASDAQ	STX	Tue, Aug 27, 2019	47.41	47.59	46.74	46.94
4205	NASDAQ	STX	Mon, Aug 26, 2019	47.66	47.66	46.84	47.07
4204	NASDAQ	STX	Fri, Aug 23, 2019	47.19	47.64	46.54	46.92
4203	NASDAQ	STX	Thu, Aug 22, 2019	47.51	47.78	47.39	47.58
4202	NASDAQ	STX	Wed, Aug 21, 2019	46.88	47.65	46.88	47.24
4201	NASDAQ	STX	Tue, Aug 20, 2019	46.48	46.56	45.92	46.37
4200	NASDAQ	STX	Mon, Aug 19, 2019	46.75	47.27	46.39	46.43
4199	NASDAQ	STX	Fri, Aug 16, 2019	44.97	46.24	44.84	46.03
4198	NASDAQ	STX	Thu, Aug 15, 2019	44.67	44.89	44.13	44.58
4197	NASDAQ	STX	Wed, Aug 14, 2019	44.95	45.32	44.32	44.63
4196	NASDAQ	STX	Tue, Aug 13, 2019	44.91	46.93	44.57	45.83
4195	NASDAQ	STX	Mon, Aug 12, 2019	44.37	45.06	44.37	44.82
4194	NASDAQ	STX	Fri, Aug 9, 2019	44.86	45.14	44.36	44.88
4193	NASDAQ	STX	Thu, Aug 8, 2019	44.73	45.17	44.40	45.14
4192	NASDAQ	STX	Wed, Aug 7, 2019	44.02	44.78	43.77	44.58
4191	NASDAQ	STX	Tue, Aug 6, 2019	44.86	45.14	44.06	44.68
4190	NASDAQ	STX	Mon, Aug 5, 2019	43.56	45.15	43.38	44.44
4189	NASDAQ	STX	Fri, Aug 2, 2019	42.22	46.32	42.10	44.93
4188	NASDAQ	STX	Thu, Aug 1, 2019	46.20	48.19	45.81	46.26
4187	NASDAQ	STX	Wed, Jul 31, 2019	47.52	47.55	45.86	46.31
4186	NASDAQ	STX	Tue, Jul 30, 2019	47.10	47.57	46.78	47.44
4185	NASDAQ	STX	Mon, Jul 29, 2019	47.70	47.75	47.07	47.48
4184	NASDAQ	STX	Fri, Jul 26, 2019	48.37	48.37	47.62	47.81
4183	NASDAQ	STX	Thu, Jul 25, 2019	48.68	48.74	47.82	48.08
4182	NASDAQ	STX	Wed, Jul 24, 2019	47.81	49.10	47.77	48.93
4181	NASDAQ	STX	Tue, Jul 23, 2019	47.59	47.80	47.14	47.73
4180	NASDAQ	STX	Mon, Jul 22, 2019	47.51	47.95	47.02	47.37
4179	NASDAQ	STX	Fri, Jul 19, 2019	47.80	47.85	47.29	47.30
4178	NASDAQ	STX	Thu, Jul 18, 2019	47.00	47.49	46.63	47.37
4177	NASDAQ	STX	Wed, Jul 17, 2019	47.21	47.38	46.54	47.00
4176	NASDAQ	STX	Tue, Jul 16, 2019	48.15	48.36	47.11	47.36
4175	NASDAQ	STX	Mon, Jul 15, 2019	48.00	48.53	47.84	48.34
4174	NASDAQ	STX	Fri, Jul 12, 2019	46.77	47.94	46.77	47.62
4173	NASDAQ	STX	Thu, Jul 11, 2019	47.54	47.54	46.51	46.66
4172	NASDAQ	STX	Wed, Jul 10, 2019	46.76	47.70	46.62	47.24
4171	NASDAQ	STX	Tue, Jul 9, 2019	46.31	46.50	45.63	46.04
4170	NASDAQ	STX	Mon, Jul 8, 2019	46.71	46.98	46.18	46.59
4169	NASDAQ	STX	Fri, Jul 5, 2019	47.19	47.69	46.86	47.25
4168	NASDAQ	STX	Wed, Jul 3, 2019	47.45	47.68	47.20	47.53
4167	NASDAQ	STX	Tue, Jul 2, 2019	47.51	47.52	46.80	47.41
4166	NASDAQ	STX	Mon, Jul 1, 2019	48.77	49.59	47.12	47.51
4165	NASDAQ	STX	Fri, Jun 28, 2019	47.04	47.62	46.66	47.12
4164	NASDAQ	STX	Thu, Jun 27, 2019	46.92	47.05	46.28	46.72
4163	NASDAQ	STX	Wed, Jun 26, 2019	47.24	47.93	46.98	47.25
4162	NASDAQ	STX	Tue, Jun 25, 2019	47.25	47.54	45.99	46.21
4161	NASDAQ	STX	Mon, Jun 24, 2019	46.56	47.51	46.40	47.32
4160	NASDAQ	STX	Fri, Jun 21, 2019	46.07	46.84	45.91	46.46
4159	NASDAQ	STX	Thu, Jun 20, 2019	46.27	46.56	45.59	46.19
4158	NASDAQ	STX	Wed, Jun 19, 2019	45.92	45.94	45.32	45.44
4157	NASDAQ	STX	Tue, Jun 18, 2019	44.09	45.83	44.00	45.53
4156	NASDAQ	STX	Mon, Jun 17, 2019	43.93	44.80	43.00	44.36
4155	NASDAQ	STX	Fri, Jun 14, 2019	44.07	44.37	43.56	44.26
4154	NASDAQ	STX	Thu, Jun 13, 2019	43.75	44.63	43.45	44.56
4153	NASDAQ	STX	Wed, Jun 12, 2019	43.76	44.14	43.39	43.64
4152	NASDAQ	STX	Tue, Jun 11, 2019	44.71	45.13	43.70	43.79
4151	NASDAQ	STX	Mon, Jun 10, 2019	43.97	45.07	43.76	43.95
4150	NASDAQ	STX	Fri, Jun 7, 2019	44.30	44.38	43.47	43.56
4149	NASDAQ	STX	Thu, Jun 6, 2019	44.07	44.61	43.88	44.40
4148	NASDAQ	STX	Wed, Jun 5, 2019	44.47	44.84	43.25	44.05
4147	NASDAQ	STX	Tue, Jun 4, 2019	43.01	44.24	42.98	44.16
4146	NASDAQ	STX	Mon, Jun 3, 2019	41.97	42.71	41.63	42.52
4145	NASDAQ	STX	Fri, May 31, 2019	43.04	43.22	41.80	41.85
4144	NASDAQ	STX	Thu, May 30, 2019	43.89	44.56	43.41	43.92
4143	NASDAQ	STX	Wed, May 29, 2019	42.33	43.97	42.13	43.73
4142	NASDAQ	STX	Tue, May 28, 2019	43.41	43.81	42.61	42.63
4141	NASDAQ	STX	Fri, May 24, 2019	43.99	44.08	42.91	43.19
4140	NASDAQ	STX	Thu, May 23, 2019	44.00	44.17	43.29	43.74
4139	NASDAQ	STX	Wed, May 22, 2019	45.56	45.85	44.57	44.71
4138	NASDAQ	STX	Tue, May 21, 2019	45.28	46.30	45.26	46.16
4137	NASDAQ	STX	Mon, May 20, 2019	44.28	45.14	44.03	44.72
4136	NASDAQ	STX	Fri, May 17, 2019	45.10	45.84	44.92	45.22
4135	NASDAQ	STX	Thu, May 16, 2019	45.26	46.05	45.08	45.68
4134	NASDAQ	STX	Wed, May 15, 2019	44.32	45.64	44.17	45.59
4133	NASDAQ	STX	Tue, May 14, 2019	44.35	45.07	44.25	44.64
4132	NASDAQ	STX	Mon, May 13, 2019	45.84	45.99	43.83	44.04
4131	NASDAQ	STX	Fri, May 10, 2019	47.19	47.62	46.07	47.40
4130	NASDAQ	STX	Thu, May 9, 2019	48.21	48.48	46.67	47.57
4129	NASDAQ	STX	Wed, May 8, 2019	48.45	49.78	48.24	49.04
4128	NASDAQ	STX	Tue, May 7, 2019	48.77	49.28	48.09	48.56
4127	NASDAQ	STX	Mon, May 6, 2019	47.88	49.57	47.75	49.37
4126	NASDAQ	STX	Fri, May 3, 2019	49.10	49.65	48.49	49.60
4125	NASDAQ	STX	Thu, May 2, 2019	48.77	49.05	48.03	48.39
4124	NASDAQ	STX	Wed, May 1, 2019	49.74	49.81	47.96	48.31
4123	NASDAQ	STX	Tue, Apr 30, 2019	47.23	48.83	46.07	48.32
4122	NASDAQ	STX	Mon, Apr 29, 2019	44.99	45.50	44.60	44.94
4121	NASDAQ	STX	Fri, Apr 26, 2019	44.27	45.03	43.43	44.99
4120	NASDAQ	STX	Thu, Apr 25, 2019	46.97	47.32	45.97	46.07
4119	NASDAQ	STX	Wed, Apr 24, 2019	48.25	48.25	46.91	46.99
4118	NASDAQ	STX	Tue, Apr 23, 2019	48.99	49.11	48.16	48.22
4117	NASDAQ	STX	Mon, Apr 22, 2019	50.05	50.14	48.64	48.94
4116	NASDAQ	STX	Thu, Apr 18, 2019	50.18	50.55	49.98	50.50
4115	NASDAQ	STX	Wed, Apr 17, 2019	51.17	51.28	49.84	50.29
4114	NASDAQ	STX	Tue, Apr 16, 2019	49.72	50.67	49.55	50.64
4113	NASDAQ	STX	Mon, Apr 15, 2019	49.80	50.25	49.06	49.39
4112	NASDAQ	STX	Fri, Apr 12, 2019	49.88	50.29	49.56	49.67
4111	NASDAQ	STX	Thu, Apr 11, 2019	49.95	50.08	49.15	49.47
4110	NASDAQ	STX	Wed, Apr 10, 2019	48.87	50.00	48.66	49.71
4109	NASDAQ	STX	Tue, Apr 9, 2019	49.25	49.37	48.49	48.91
4108	NASDAQ	STX	Mon, Apr 8, 2019	49.69	49.69	48.83	49.37
4107	NASDAQ	STX	Fri, Apr 5, 2019	49.52	49.89	48.85	49.23
4106	NASDAQ	STX	Thu, Apr 4, 2019	49.41	49.71	49.07	49.22
4105	NASDAQ	STX	Wed, Apr 3, 2019	49.30	50.57	49.30	49.60
4104	NASDAQ	STX	Tue, Apr 2, 2019	48.42	49.12	48.28	48.76
4103	NASDAQ	STX	Mon, Apr 1, 2019	48.37	48.75	47.68	48.43
4102	NASDAQ	STX	Fri, Mar 29, 2019	46.42	47.98	46.25	47.89
4101	NASDAQ	STX	Thu, Mar 28, 2019	45.72	46.56	45.61	45.99
4100	NASDAQ	STX	Wed, Mar 27, 2019	47.21	47.44	45.57	45.82
4099	NASDAQ	STX	Tue, Mar 26, 2019	47.35	47.65	46.80	47.21
4098	NASDAQ	STX	Mon, Mar 25, 2019	46.98	47.60	46.25	46.83
4097	NASDAQ	STX	Fri, Mar 22, 2019	48.64	48.88	46.90	46.93
4096	NASDAQ	STX	Thu, Mar 21, 2019	46.57	49.41	46.48	48.98
4095	NASDAQ	STX	Wed, Mar 20, 2019	47.30	47.59	46.09	46.21
4094	NASDAQ	STX	Tue, Mar 19, 2019	47.77	48.07	47.19	47.26
4093	NASDAQ	STX	Mon, Mar 18, 2019	47.89	48.20	47.39	48.16
4092	NASDAQ	STX	Fri, Mar 15, 2019	47.49	48.29	47.30	47.68
4091	NASDAQ	STX	Thu, Mar 14, 2019	47.64	47.96	46.99	47.19
4090	NASDAQ	STX	Wed, Mar 13, 2019	48.46	48.46	47.42	47.68
4089	NASDAQ	STX	Tue, Mar 12, 2019	48.84	49.27	47.88	48.08
4088	NASDAQ	STX	Mon, Mar 11, 2019	46.58	48.68	46.31	48.63
4087	NASDAQ	STX	Fri, Mar 8, 2019	44.74	46.36	44.40	46.22
4086	NASDAQ	STX	Thu, Mar 7, 2019	46.20	46.20	44.95	45.19
4085	NASDAQ	STX	Wed, Mar 6, 2019	46.45	46.45	45.87	46.26
4084	NASDAQ	STX	Tue, Mar 5, 2019	46.53	46.57	46.13	46.29
4083	NASDAQ	STX	Mon, Mar 4, 2019	46.54	46.99	46.06	46.42
4082	NASDAQ	STX	Fri, Mar 1, 2019	46.70	47.26	46.25	46.35
4081	NASDAQ	STX	Thu, Feb 28, 2019	46.71	46.85	45.00	46.56
4080	NASDAQ	STX	Wed, Feb 27, 2019	47.36	47.51	46.58	46.82
4079	NASDAQ	STX	Tue, Feb 26, 2019	47.75	48.22	47.37	47.48
4078	NASDAQ	STX	Mon, Feb 25, 2019	47.87	48.93	47.74	48.05
4077	NASDAQ	STX	Fri, Feb 22, 2019	45.26	47.01	45.21	47.01
4076	NASDAQ	STX	Thu, Feb 21, 2019	45.76	45.91	45.02	45.11
4075	NASDAQ	STX	Wed, Feb 20, 2019	46.12	46.40	45.85	45.89
4074	NASDAQ	STX	Tue, Feb 19, 2019	45.94	46.08	45.59	45.89
4073	NASDAQ	STX	Fri, Feb 15, 2019	46.10	46.10	45.57	45.71
4072	NASDAQ	STX	Thu, Feb 14, 2019	45.56	46.10	45.39	45.77
4071	NASDAQ	STX	Wed, Feb 13, 2019	45.65	46.08	45.48	45.74
4070	NASDAQ	STX	Tue, Feb 12, 2019	45.06	45.70	44.85	45.39
4069	NASDAQ	STX	Mon, Feb 11, 2019	45.35	45.37	43.90	44.65
4068	NASDAQ	STX	Fri, Feb 8, 2019	43.99	45.04	43.71	45.02
4067	NASDAQ	STX	Thu, Feb 7, 2019	44.86	44.96	43.99	44.46
4066	NASDAQ	STX	Wed, Feb 6, 2019	45.25	46.35	45.18	45.23
4065	NASDAQ	STX	Tue, Feb 5, 2019	43.50	46.44	43.36	45.14
4064	NASDAQ	STX	Mon, Feb 4, 2019	44.99	45.89	44.08	45.56
4063	NASDAQ	STX	Fri, Feb 1, 2019	44.40	45.46	44.11	45.26
4062	NASDAQ	STX	Thu, Jan 31, 2019	43.64	44.49	43.20	44.28
4061	NASDAQ	STX	Wed, Jan 30, 2019	43.50	44.01	42.81	43.74
4060	NASDAQ	STX	Tue, Jan 29, 2019	43.42	43.53	42.48	42.77
4059	NASDAQ	STX	Mon, Jan 28, 2019	42.75	43.52	42.37	43.26
4058	NASDAQ	STX	Fri, Jan 25, 2019	43.75	46.31	42.80	43.66
4057	NASDAQ	STX	Thu, Jan 24, 2019	39.11	41.79	39.02	40.97
4056	NASDAQ	STX	Wed, Jan 23, 2019	38.82	39.50	38.22	38.76
4055	NASDAQ	STX	Tue, Jan 22, 2019	40.10	40.20	38.30	38.48
4054	NASDAQ	STX	Fri, Jan 18, 2019	39.08	40.27	38.84	40.23
4053	NASDAQ	STX	Thu, Jan 17, 2019	39.27	39.33	37.60	38.73
4052	NASDAQ	STX	Wed, Jan 16, 2019	39.62	40.17	39.53	39.72
4051	NASDAQ	STX	Tue, Jan 15, 2019	40.32	40.52	39.43	39.65
4050	NASDAQ	STX	Mon, Jan 14, 2019	40.00	40.50	39.16	40.12
4049	NASDAQ	STX	Fri, Jan 11, 2019	40.61	40.87	39.83	40.67
4048	NASDAQ	STX	Thu, Jan 10, 2019	40.14	40.89	39.68	40.60
4047	NASDAQ	STX	Wed, Jan 9, 2019	39.24	40.83	39.24	40.14
4046	NASDAQ	STX	Tue, Jan 8, 2019	39.45	39.66	38.43	39.14
4045	NASDAQ	STX	Mon, Jan 7, 2019	38.37	39.34	38.33	39.16
4044	NASDAQ	STX	Fri, Jan 4, 2019	37.18	38.40	36.95	38.14
4043	NASDAQ	STX	Thu, Jan 3, 2019	38.61	38.61	36.47	36.52
4042	NASDAQ	STX	Wed, Jan 2, 2019	37.92	39.41	37.66	39.08
4041	NASDAQ	STX	Mon, Dec 31, 2018	38.60	39.08	38.10	38.59
4040	NASDAQ	STX	Fri, Dec 28, 2018	38.54	39.06	37.80	38.35
4039	NASDAQ	STX	Thu, Dec 27, 2018	37.50	38.46	37.00	38.44
4038	NASDAQ	STX	Wed, Dec 26, 2018	36.37	37.97	35.38	37.91
4037	NASDAQ	STX	Mon, Dec 24, 2018	36.12	37.00	35.74	36.13
4036	NASDAQ	STX	Fri, Dec 21, 2018	36.59	37.44	35.71	36.36
4035	NASDAQ	STX	Thu, Dec 20, 2018	36.00	37.53	36.00	36.58
4034	NASDAQ	STX	Wed, Dec 19, 2018	37.41	38.14	35.78	36.18
4033	NASDAQ	STX	Tue, Dec 18, 2018	37.17	38.06	36.75	37.33
4032	NASDAQ	STX	Mon, Dec 17, 2018	38.51	39.25	37.10	37.43
4031	NASDAQ	STX	Fri, Dec 14, 2018	38.84	39.40	38.37	38.55
4030	NASDAQ	STX	Thu, Dec 13, 2018	40.19	40.36	39.19	39.40
4029	NASDAQ	STX	Wed, Dec 12, 2018	40.15	41.14	39.48	40.00
4028	NASDAQ	STX	Tue, Dec 11, 2018	40.56	40.92	39.08	39.50
4027	NASDAQ	STX	Mon, Dec 10, 2018	39.76	40.17	38.98	39.81
4026	NASDAQ	STX	Fri, Dec 7, 2018	41.48	41.61	39.90	39.90
4025	NASDAQ	STX	Thu, Dec 6, 2018	40.49	41.96	40.45	41.65
4024	NASDAQ	STX	Tue, Dec 4, 2018	44.30	44.84	41.55	41.57
4023	NASDAQ	STX	Mon, Dec 3, 2018	43.97	44.87	43.39	44.76
4022	NASDAQ	STX	Fri, Nov 30, 2018	42.54	43.16	41.79	43.09
4021	NASDAQ	STX	Thu, Nov 29, 2018	43.71	43.84	42.14	42.65
4020	NASDAQ	STX	Wed, Nov 28, 2018	44.12	44.50	41.92	44.10
4019	NASDAQ	STX	Tue, Nov 27, 2018	43.77	44.27	43.41	44.09
4018	NASDAQ	STX	Mon, Nov 26, 2018	43.70	43.96	42.61	43.92
4017	NASDAQ	STX	Fri, Nov 23, 2018	42.00	43.58	41.88	42.95
4016	NASDAQ	STX	Wed, Nov 21, 2018	42.43	43.53	42.05	42.54
4015	NASDAQ	STX	Tue, Nov 20, 2018	41.00	42.39	40.47	42.13
4014	NASDAQ	STX	Mon, Nov 19, 2018	43.26	43.48	41.82	42.06
4013	NASDAQ	STX	Fri, Nov 16, 2018	43.36	43.73	42.56	43.30
4012	NASDAQ	STX	Thu, Nov 15, 2018	42.40	44.24	42.21	43.86
4011	NASDAQ	STX	Wed, Nov 14, 2018	43.13	43.93	42.41	42.72
4010	NASDAQ	STX	Tue, Nov 13, 2018	42.21	42.86	41.98	42.55
4009	NASDAQ	STX	Mon, Nov 12, 2018	42.50	42.84	41.28	41.89
4008	NASDAQ	STX	Fri, Nov 9, 2018	44.92	44.92	42.34	43.03
4007	NASDAQ	STX	Thu, Nov 8, 2018	45.77	46.39	45.08	45.33
4006	NASDAQ	STX	Wed, Nov 7, 2018	45.54	45.82	44.66	45.80
4005	NASDAQ	STX	Tue, Nov 6, 2018	45.09	45.50	44.13	45.42
4004	NASDAQ	STX	Mon, Nov 5, 2018	43.86	45.69	43.11	44.95
4003	NASDAQ	STX	Fri, Nov 2, 2018	41.00	44.84	40.55	44.27
4002	NASDAQ	STX	Thu, Nov 1, 2018	40.55	43.32	40.33	42.98
4001	NASDAQ	STX	Wed, Oct 31, 2018	39.50	40.61	39.22	40.23
4000	NASDAQ	STX	Tue, Oct 30, 2018	37.82	38.87	37.78	38.85
3999	NASDAQ	STX	Mon, Oct 29, 2018	39.75	39.82	37.28	37.83
3998	NASDAQ	STX	Fri, Oct 26, 2018	37.78	40.25	36.69	38.80
3997	NASDAQ	STX	Thu, Oct 25, 2018	42.09	43.07	41.73	42.61
3996	NASDAQ	STX	Wed, Oct 24, 2018	43.25	43.57	41.25	41.68
3995	NASDAQ	STX	Tue, Oct 23, 2018	40.29	43.62	38.80	43.47
3994	NASDAQ	STX	Mon, Oct 22, 2018	44.16	44.36	43.20	43.60
3993	NASDAQ	STX	Fri, Oct 19, 2018	44.06	44.63	43.55	43.81
3992	NASDAQ	STX	Thu, Oct 18, 2018	43.97	44.47	43.56	43.76
3991	NASDAQ	STX	Wed, Oct 17, 2018	44.02	44.74	43.44	44.12
3990	NASDAQ	STX	Tue, Oct 16, 2018	43.36	44.22	42.85	44.11
3989	NASDAQ	STX	Mon, Oct 15, 2018	42.99	43.44	42.71	42.76
3988	NASDAQ	STX	Fri, Oct 12, 2018	44.47	44.51	42.32	42.99
3987	NASDAQ	STX	Thu, Oct 11, 2018	43.83	45.20	43.15	43.34
3986	NASDAQ	STX	Wed, Oct 10, 2018	43.70	44.92	43.47	43.66
3985	NASDAQ	STX	Tue, Oct 9, 2018	45.43	45.64	43.53	44.00
3984	NASDAQ	STX	Mon, Oct 8, 2018	46.45	46.68	45.50	45.84
3983	NASDAQ	STX	Fri, Oct 5, 2018	47.00	47.77	46.75	46.81
3982	NASDAQ	STX	Thu, Oct 4, 2018	47.71	47.87	46.38	46.65
3981	NASDAQ	STX	Wed, Oct 3, 2018	47.32	48.31	47.10	47.79
3980	NASDAQ	STX	Tue, Oct 2, 2018	46.94	47.80	46.75	46.93
3979	NASDAQ	STX	Mon, Oct 1, 2018	47.77	48.04	46.75	46.98
3978	NASDAQ	STX	Fri, Sep 28, 2018	46.34	47.78	46.29	47.35
3977	NASDAQ	STX	Thu, Sep 27, 2018	47.27	47.75	46.25	46.57
3976	NASDAQ	STX	Wed, Sep 26, 2018	48.00	48.10	46.06	47.07
3975	NASDAQ	STX	Tue, Sep 25, 2018	49.20	49.52	48.48	48.49
3974	NASDAQ	STX	Mon, Sep 24, 2018	49.30	49.72	49.00	49.15
3973	NASDAQ	STX	Fri, Sep 21, 2018	48.74	49.47	48.36	49.28
3972	NASDAQ	STX	Thu, Sep 20, 2018	48.45	49.31	48.26	49.02
3971	NASDAQ	STX	Wed, Sep 19, 2018	48.01	48.45	47.74	48.09
3970	NASDAQ	STX	Tue, Sep 18, 2018	47.30	48.44	47.25	47.98
3969	NASDAQ	STX	Mon, Sep 17, 2018	48.40	48.40	47.81	47.31
3968	NASDAQ	STX	Fri, Sep 14, 2018	48.21	48.61	47.68	48.29
3967	NASDAQ	STX	Thu, Sep 13, 2018	50.11	50.40	47.89	48.21
3966	NASDAQ	STX	Wed, Sep 12, 2018	47.74	49.79	47.20	49.47
3965	NASDAQ	STX	Tue, Sep 11, 2018	49.89	50.00	48.10	48.98
3964	NASDAQ	STX	Mon, Sep 10, 2018	50.12	51.43	49.85	50.29
3963	NASDAQ	STX	Fri, Sep 7, 2018	49.19	50.25	48.62	49.80
3962	NASDAQ	STX	Thu, Sep 6, 2018	49.40	49.97	48.90	49.39
3961	NASDAQ	STX	Wed, Sep 5, 2018	49.19	49.66	47.97	49.37
3960	NASDAQ	STX	Tue, Sep 4, 2018	51.24	51.54	48.27	49.41
3959	NASDAQ	STX	Fri, Aug 31, 2018	53.24	53.75	52.85	53.54
3958	NASDAQ	STX	Thu, Aug 30, 2018	55.44	55.75	53.07	53.14
3957	NASDAQ	STX	Wed, Aug 29, 2018	56.74	56.91	55.89	55.98
3956	NASDAQ	STX	Tue, Aug 28, 2018	56.58	57.20	56.00	56.46
3955	NASDAQ	STX	Mon, Aug 27, 2018	56.10	57.11	56.10	56.36
3954	NASDAQ	STX	Fri, Aug 24, 2018	55.95	56.22	55.40	55.75
3953	NASDAQ	STX	Thu, Aug 23, 2018	55.23	55.84	54.91	55.72
3952	NASDAQ	STX	Wed, Aug 22, 2018	54.28	55.61	54.28	55.32
3951	NASDAQ	STX	Tue, Aug 21, 2018	54.90	55.67	54.58	54.81
3950	NASDAQ	STX	Mon, Aug 20, 2018	54.33	54.85	53.75	54.54
3949	NASDAQ	STX	Fri, Aug 17, 2018	53.05	54.41	52.63	54.26
3948	NASDAQ	STX	Thu, Aug 16, 2018	53.52	54.40	52.95	53.05
3947	NASDAQ	STX	Wed, Aug 15, 2018	52.66	53.72	52.30	52.89
3946	NASDAQ	STX	Tue, Aug 14, 2018	51.43	53.31	51.34	53.23
3945	NASDAQ	STX	Mon, Aug 13, 2018	50.88	51.65	50.72	51.01
3944	NASDAQ	STX	Fri, Aug 10, 2018	50.56	51.40	50.04	50.88
3943	NASDAQ	STX	Thu, Aug 9, 2018	52.59	52.99	50.48	51.02
3942	NASDAQ	STX	Wed, Aug 8, 2018	54.75	55.43	54.36	55.04
3941	NASDAQ	STX	Tue, Aug 7, 2018	54.25	55.09	54.18	54.87
3940	NASDAQ	STX	Mon, Aug 6, 2018	53.80	54.27	53.44	54.23
3939	NASDAQ	STX	Fri, Aug 3, 2018	53.44	54.43	53.44	53.88
3938	NASDAQ	STX	Thu, Aug 2, 2018	52.59	53.61	52.50	53.42
3937	NASDAQ	STX	Wed, Aug 1, 2018	52.63	53.55	52.63	53.07
3936	NASDAQ	STX	Tue, Jul 31, 2018	54.36	54.47	51.93	52.62
3935	NASDAQ	STX	Mon, Jul 30, 2018	54.37	56.14	51.95	54.00
3934	NASDAQ	STX	Fri, Jul 27, 2018	57.16	57.61	54.51	54.69
3933	NASDAQ	STX	Thu, Jul 26, 2018	56.54	57.68	56.29	57.54
3932	NASDAQ	STX	Wed, Jul 25, 2018	55.96	56.47	55.53	56.44
3931	NASDAQ	STX	Tue, Jul 24, 2018	56.77	56.88	55.63	55.72
3930	NASDAQ	STX	Mon, Jul 23, 2018	56.34	56.50	55.23	56.35
3929	NASDAQ	STX	Fri, Jul 20, 2018	57.07	57.32	56.47	56.48
3928	NASDAQ	STX	Thu, Jul 19, 2018	58.09	58.43	56.92	57.18
3927	NASDAQ	STX	Wed, Jul 18, 2018	58.23	58.91	57.92	58.10
3926	NASDAQ	STX	Tue, Jul 17, 2018	58.19	58.35	57.66	58.10
3925	NASDAQ	STX	Mon, Jul 16, 2018	58.91	58.91	58.14	58.45
3924	NASDAQ	STX	Fri, Jul 13, 2018	58.71	59.66	58.50	59.02
3923	NASDAQ	STX	Thu, Jul 12, 2018	57.80	59.14	57.80	59.02
3922	NASDAQ	STX	Wed, Jul 11, 2018	58.18	58.19	56.82	57.24
3921	NASDAQ	STX	Tue, Jul 10, 2018	58.81	59.43	58.64	58.89
3920	NASDAQ	STX	Mon, Jul 9, 2018	58.99	59.25	58.12	58.75
3919	NASDAQ	STX	Fri, Jul 6, 2018	58.63	58.82	57.92	58.59
3918	NASDAQ	STX	Thu, Jul 5, 2018	57.43	58.61	56.93	58.61
3917	NASDAQ	STX	Tue, Jul 3, 2018	57.79	58.12	56.62	56.90
3916	NASDAQ	STX	Mon, Jul 2, 2018	55.42	57.68	55.34	57.61
3915	NASDAQ	STX	Fri, Jun 29, 2018	56.87	57.41	56.46	56.47
3914	NASDAQ	STX	Thu, Jun 28, 2018	55.57	56.72	55.03	56.36
3913	NASDAQ	STX	Wed, Jun 27, 2018	56.88	57.20	55.65	55.69
3912	NASDAQ	STX	Tue, Jun 26, 2018	56.33	56.80	55.90	56.51
3911	NASDAQ	STX	Mon, Jun 25, 2018	57.75	57.90	55.46	55.83
3910	NASDAQ	STX	Fri, Jun 22, 2018	58.85	59.16	58.15	58.22
3909	NASDAQ	STX	Thu, Jun 21, 2018	58.17	59.93	57.83	58.44
3908	NASDAQ	STX	Wed, Jun 20, 2018	58.14	58.47	57.80	58.08
3907	NASDAQ	STX	Tue, Jun 19, 2018	57.40	58.06	56.62	57.95
3906	NASDAQ	STX	Mon, Jun 18, 2018	58.01	59.15	57.31	58.98
3905	NASDAQ	STX	Fri, Jun 15, 2018	58.67	58.67	57.40	58.43
3904	NASDAQ	STX	Thu, Jun 14, 2018	57.27	59.24	56.97	59.08
3903	NASDAQ	STX	Wed, Jun 13, 2018	57.16	57.69	56.84	56.95
3902	NASDAQ	STX	Tue, Jun 12, 2018	58.00	58.00	55.97	57.10
3901	NASDAQ	STX	Mon, Jun 11, 2018	56.39	58.32	56.19	57.94
3900	NASDAQ	STX	Fri, Jun 8, 2018	55.00	56.36	54.90	55.98
3899	NASDAQ	STX	Thu, Jun 7, 2018	58.60	58.74	54.22	55.23
3898	NASDAQ	STX	Wed, Jun 6, 2018	59.70	59.84	58.58	58.67
3897	NASDAQ	STX	Tue, Jun 5, 2018	58.02	59.25	57.92	59.18
3896	NASDAQ	STX	Mon, Jun 4, 2018	58.00	58.02	56.48	57.47
3895	NASDAQ	STX	Fri, Jun 1, 2018	56.60	57.96	56.37	57.90
3894	NASDAQ	STX	Thu, May 31, 2018	58.06	58.57	56.15	56.35
3893	NASDAQ	STX	Wed, May 30, 2018	57.74	59.06	57.41	58.03
3892	NASDAQ	STX	Tue, May 29, 2018	57.02	58.04	56.97	57.25
3891	NASDAQ	STX	Fri, May 25, 2018	58.40	59.20	57.33	57.47
3890	NASDAQ	STX	Thu, May 24, 2018	58.25	58.65	57.44	58.28
3889	NASDAQ	STX	Wed, May 23, 2018	57.69	58.29	57.33	58.28
3888	NASDAQ	STX	Tue, May 22, 2018	57.48	58.45	57.46	58.01
3887	NASDAQ	STX	Mon, May 21, 2018	57.30	57.80	56.79	57.25
3886	NASDAQ	STX	Fri, May 18, 2018	59.03	59.54	56.02	56.31
3885	NASDAQ	STX	Thu, May 17, 2018	59.11	60.01	58.79	59.02
3884	NASDAQ	STX	Wed, May 16, 2018	57.85	59.49	57.83	59.37
3883	NASDAQ	STX	Tue, May 15, 2018	56.77	57.92	56.54	57.77
3882	NASDAQ	STX	Mon, May 14, 2018	57.19	58.11	56.95	57.07
3881	NASDAQ	STX	Fri, May 11, 2018	57.40	57.78	56.63	56.71
3880	NASDAQ	STX	Thu, May 10, 2018	57.81	58.51	57.10	57.27
3879	NASDAQ	STX	Wed, May 9, 2018	56.85	57.39	56.35	57.23
3878	NASDAQ	STX	Tue, May 8, 2018	55.63	56.63	55.50	56.49
3877	NASDAQ	STX	Mon, May 7, 2018	55.73	56.33	55.40	55.95
3876	NASDAQ	STX	Fri, May 4, 2018	54.76	55.96	54.68	55.68
3875	NASDAQ	STX	Thu, May 3, 2018	54.48	55.11	54.19	54.97
3874	NASDAQ	STX	Wed, May 2, 2018	52.21	55.00	52.09	54.70
3873	NASDAQ	STX	Tue, May 1, 2018	51.91	54.39	49.08	54.21
3872	NASDAQ	STX	Mon, Apr 30, 2018	59.62	59.95	57.87	57.89
3871	NASDAQ	STX	Fri, Apr 27, 2018	59.74	60.35	58.45	59.52
3870	NASDAQ	STX	Thu, Apr 26, 2018	58.76	59.54	58.43	59.34
3869	NASDAQ	STX	Wed, Apr 25, 2018	58.42	58.96	57.19	58.30
3868	NASDAQ	STX	Tue, Apr 24, 2018	58.76	59.31	57.72	58.27
3867	NASDAQ	STX	Mon, Apr 23, 2018	59.80	59.92	57.86	58.22
3866	NASDAQ	STX	Fri, Apr 20, 2018	60.04	60.58	59.34	59.64
3865	NASDAQ	STX	Thu, Apr 19, 2018	61.50	62.13	59.81	59.90
3864	NASDAQ	STX	Wed, Apr 18, 2018	61.96	62.47	60.80	62.11
3863	NASDAQ	STX	Tue, Apr 17, 2018	61.57	62.70	61.45	61.89
3862	NASDAQ	STX	Mon, Apr 16, 2018	60.89	61.40	60.29	61.15
3861	NASDAQ	STX	Fri, Apr 13, 2018	60.25	61.12	60.12	60.61
3860	NASDAQ	STX	Thu, Apr 12, 2018	58.95	60.23	58.88	59.87
3859	NASDAQ	STX	Wed, Apr 11, 2018	59.01	59.72	58.37	58.56
3858	NASDAQ	STX	Tue, Apr 10, 2018	59.33	61.31	59.20	59.35
3857	NASDAQ	STX	Mon, Apr 9, 2018	57.02	57.66	56.26	56.29
3856	NASDAQ	STX	Fri, Apr 6, 2018	57.72	58.22	56.07	56.62
3855	NASDAQ	STX	Thu, Apr 5, 2018	59.44	59.57	58.00	58.25
3854	NASDAQ	STX	Wed, Apr 4, 2018	56.21	59.08	56.20	58.93
3853	NASDAQ	STX	Tue, Apr 3, 2018	57.97	58.42	57.06	58.30
3852	NASDAQ	STX	Mon, Apr 2, 2018	59.00	60.07	57.22	57.75
3851	NASDAQ	STX	Thu, Mar 29, 2018	57.33	58.80	56.77	58.52
3850	NASDAQ	STX	Wed, Mar 28, 2018	57.29	58.02	56.12	56.89
3849	NASDAQ	STX	Tue, Mar 27, 2018	58.78	59.50	56.98	57.37
3848	NASDAQ	STX	Mon, Mar 26, 2018	57.48	58.36	56.72	58.13
3847	NASDAQ	STX	Fri, Mar 23, 2018	58.42	59.04	56.26	56.28
3846	NASDAQ	STX	Thu, Mar 22, 2018	59.15	59.83	58.46	59.04
3845	NASDAQ	STX	Wed, Mar 21, 2018	59.90	60.72	59.35	59.90
3844	NASDAQ	STX	Tue, Mar 20, 2018	60.13	60.84	59.88	59.91
3843	NASDAQ	STX	Mon, Mar 19, 2018	59.85	60.72	59.60	60.40
3842	NASDAQ	STX	Fri, Mar 16, 2018	59.54	60.52	59.41	60.09
3841	NASDAQ	STX	Thu, Mar 15, 2018	60.23	60.29	59.16	59.57
3840	NASDAQ	STX	Wed, Mar 14, 2018	59.97	61.01	59.26	59.93
3839	NASDAQ	STX	Tue, Mar 13, 2018	60.31	61.19	59.47	59.68
3838	NASDAQ	STX	Mon, Mar 12, 2018	60.15	60.47	59.74	60.21
3837	NASDAQ	STX	Fri, Mar 9, 2018	59.32	60.63	59.15	60.19
3836	NASDAQ	STX	Thu, Mar 8, 2018	57.00	59.48	56.88	58.88
3835	NASDAQ	STX	Wed, Mar 7, 2018	55.77	56.65	55.53	56.30
3834	NASDAQ	STX	Tue, Mar 6, 2018	55.50	56.34	55.20	56.23
3833	NASDAQ	STX	Mon, Mar 5, 2018	53.55	55.46	53.51	55.14
3832	NASDAQ	STX	Fri, Mar 2, 2018	53.38	54.27	52.71	54.12
3831	NASDAQ	STX	Thu, Mar 1, 2018	53.82	55.12	53.31	54.00
3830	NASDAQ	STX	Wed, Feb 28, 2018	52.85	54.54	52.81	53.40
3829	NASDAQ	STX	Tue, Feb 27, 2018	53.61	54.09	52.39	52.87
3828	NASDAQ	STX	Mon, Feb 26, 2018	53.47	53.59	52.35	53.55
3827	NASDAQ	STX	Fri, Feb 23, 2018	51.88	53.58	51.69	53.29
3826	NASDAQ	STX	Thu, Feb 22, 2018	51.59	52.17	51.16	51.36
3825	NASDAQ	STX	Wed, Feb 21, 2018	52.20	52.77	51.38	51.44
3824	NASDAQ	STX	Tue, Feb 20, 2018	51.26	52.40	50.95	52.12
3823	NASDAQ	STX	Fri, Feb 16, 2018	51.46	51.93	51.10	51.42
3822	NASDAQ	STX	Thu, Feb 15, 2018	51.87	52.16	50.55	51.52
3821	NASDAQ	STX	Wed, Feb 14, 2018	49.02	51.73	49.02	51.37
3820	NASDAQ	STX	Tue, Feb 13, 2018	49.32	49.89	48.82	49.63
3819	NASDAQ	STX	Mon, Feb 12, 2018	48.15	49.51	48.15	49.17
3818	NASDAQ	STX	Fri, Feb 9, 2018	48.05	48.50	46.12	47.82
3817	NASDAQ	STX	Thu, Feb 8, 2018	49.46	49.66	47.43	47.44
3816	NASDAQ	STX	Wed, Feb 7, 2018	49.20	50.61	48.79	49.55
3815	NASDAQ	STX	Tue, Feb 6, 2018	48.08	49.45	47.20	48.68
3814	NASDAQ	STX	Mon, Feb 5, 2018	51.26	52.42	49.51	49.65
3813	NASDAQ	STX	Fri, Feb 2, 2018	53.99	54.00	51.38	51.77
3812	NASDAQ	STX	Thu, Feb 1, 2018	54.72	55.53	53.80	54.44
3811	NASDAQ	STX	Wed, Jan 31, 2018	55.15	56.45	55.07	55.20
3810	NASDAQ	STX	Tue, Jan 30, 2018	54.00	55.01	53.15	54.98
3809	NASDAQ	STX	Mon, Jan 29, 2018	54.00	55.62	53.51	55.11
3808	NASDAQ	STX	Fri, Jan 26, 2018	53.51	55.00	53.44	54.94
3807	NASDAQ	STX	Thu, Jan 25, 2018	53.46	53.80	52.67	53.17
3806	NASDAQ	STX	Wed, Jan 24, 2018	54.04	54.08	52.30	52.97
3805	NASDAQ	STX	Tue, Jan 23, 2018	53.18	54.12	52.93	54.06
3804	NASDAQ	STX	Mon, Jan 22, 2018	52.49	53.25	52.04	53.16
3803	NASDAQ	STX	Fri, Jan 19, 2018	52.14	52.77	51.74	52.62
3802	NASDAQ	STX	Thu, Jan 18, 2018	52.20	52.29	51.62	52.01
3801	NASDAQ	STX	Wed, Jan 17, 2018	51.27	52.42	50.89	52.14
3800	NASDAQ	STX	Tue, Jan 16, 2018	50.77	52.34	50.42	51.51
3799	NASDAQ	STX	Fri, Jan 12, 2018	49.12	51.88	49.11	51.26
3798	NASDAQ	STX	Thu, Jan 11, 2018	47.36	49.05	47.11	49.01
3797	NASDAQ	STX	Wed, Jan 10, 2018	46.16	47.27	45.81	47.07
3796	NASDAQ	STX	Tue, Jan 9, 2018	46.48	47.29	46.04	46.39
3795	NASDAQ	STX	Mon, Jan 8, 2018	48.78	49.70	45.62	46.00
3794	NASDAQ	STX	Fri, Jan 5, 2018	42.84	42.99	42.44	42.94
3793	NASDAQ	STX	Thu, Jan 4, 2018	42.87	43.23	41.97	42.64
3792	NASDAQ	STX	Wed, Jan 3, 2018	42.93	43.15	42.48	42.85
3791	NASDAQ	STX	Tue, Jan 2, 2018	42.35	43.14	41.91	42.93
3790	NASDAQ	STX	Fri, Dec 29, 2017	42.01	42.35	41.84	41.84
3789	NASDAQ	STX	Thu, Dec 28, 2017	42.19	42.26	41.74	42.02
3788	NASDAQ	STX	Wed, Dec 27, 2017	42.24	42.49	41.73	42.11
3787	NASDAQ	STX	Tue, Dec 26, 2017	41.99	42.70	41.71	42.14
3786	NASDAQ	STX	Fri, Dec 22, 2017	41.93	42.39	41.90	42.17
3785	NASDAQ	STX	Thu, Dec 21, 2017	41.72	42.53	41.59	41.96
3784	NASDAQ	STX	Wed, Dec 20, 2017	42.44	42.50	41.36	41.53
3783	NASDAQ	STX	Tue, Dec 19, 2017	42.21	42.73	41.94	42.18
3782	NASDAQ	STX	Mon, Dec 18, 2017	42.36	43.07	42.23	42.99
3781	NASDAQ	STX	Fri, Dec 15, 2017	42.20	42.21	41.41	42.02
3780	NASDAQ	STX	Thu, Dec 14, 2017	42.21	42.29	41.84	41.94
3779	NASDAQ	STX	Wed, Dec 13, 2017	42.37	42.65	41.94	42.08
3778	NASDAQ	STX	Tue, Dec 12, 2017	40.67	42.57	40.60	42.12
3777	NASDAQ	STX	Mon, Dec 11, 2017	40.35	41.13	40.17	40.47
3776	NASDAQ	STX	Fri, Dec 8, 2017	39.83	40.62	39.58	40.49
3775	NASDAQ	STX	Thu, Dec 7, 2017	39.16	40.10	38.98	39.58
3774	NASDAQ	STX	Wed, Dec 6, 2017	39.17	39.31	38.56	39.18
3773	NASDAQ	STX	Tue, Dec 5, 2017	39.52	39.95	39.04	39.13
3772	NASDAQ	STX	Mon, Dec 4, 2017	39.76	40.02	38.78	39.20
3771	NASDAQ	STX	Fri, Dec 1, 2017	38.31	39.29	37.25	39.11
3770	NASDAQ	STX	Thu, Nov 30, 2017	38.99	39.16	38.21	38.56
3769	NASDAQ	STX	Wed, Nov 29, 2017	39.95	40.50	38.66	38.75
3768	NASDAQ	STX	Tue, Nov 28, 2017	39.38	40.05	38.96	39.98
3767	NASDAQ	STX	Mon, Nov 27, 2017	39.47	39.70	38.56	39.08
3766	NASDAQ	STX	Fri, Nov 24, 2017	40.36	40.55	39.97	40.29
3765	NASDAQ	STX	Wed, Nov 22, 2017	40.02	40.47	39.82	40.33
3764	NASDAQ	STX	Tue, Nov 21, 2017	40.05	40.64	39.96	40.14
3763	NASDAQ	STX	Mon, Nov 20, 2017	39.34	40.07	39.08	39.85
3762	NASDAQ	STX	Fri, Nov 17, 2017	39.24	39.60	38.78	39.42
3761	NASDAQ	STX	Thu, Nov 16, 2017	37.96	39.28	37.93	39.12
3760	NASDAQ	STX	Wed, Nov 15, 2017	37.34	37.85	37.24	37.81
3759	NASDAQ	STX	Tue, Nov 14, 2017	37.62	37.93	37.33	37.49
3758	NASDAQ	STX	Mon, Nov 13, 2017	37.90	37.94	37.32	37.66
3757	NASDAQ	STX	Fri, Nov 10, 2017	37.20	38.08	37.20	37.99
3756	NASDAQ	STX	Thu, Nov 9, 2017	37.13	38.13	37.13	37.41
3755	NASDAQ	STX	Wed, Nov 8, 2017	37.04	38.20	36.73	37.71
3754	NASDAQ	STX	Tue, Nov 7, 2017	37.43	37.49	36.84	37.12
3753	NASDAQ	STX	Mon, Nov 6, 2017	36.28	37.53	36.07	37.46
3752	NASDAQ	STX	Fri, Nov 3, 2017	36.60	36.98	36.16	36.33
3751	NASDAQ	STX	Thu, Nov 2, 2017	36.97	37.00	36.38	36.77
3750	NASDAQ	STX	Wed, Nov 1, 2017	37.38	37.63	36.66	36.96
3749	NASDAQ	STX	Tue, Oct 31, 2017	36.82	37.73	36.57	36.97
3748	NASDAQ	STX	Mon, Oct 30, 2017	36.95	36.98	36.12	36.68
3747	NASDAQ	STX	Fri, Oct 27, 2017	38.26	38.26	36.85	36.90
3746	NASDAQ	STX	Thu, Oct 26, 2017	38.31	38.62	37.57	38.18
3745	NASDAQ	STX	Wed, Oct 25, 2017	38.47	38.68	37.50	38.15
3744	NASDAQ	STX	Tue, Oct 24, 2017	39.50	40.34	38.51	38.84
3743	NASDAQ	STX	Mon, Oct 23, 2017	39.65	40.90	37.64	39.35
3742	NASDAQ	STX	Fri, Oct 20, 2017	34.55	35.28	34.41	34.94
3741	NASDAQ	STX	Thu, Oct 19, 2017	33.92	34.35	33.85	34.34
3740	NASDAQ	STX	Wed, Oct 18, 2017	34.11	34.33	34.02	34.26
3739	NASDAQ	STX	Tue, Oct 17, 2017	34.04	34.19	33.15	33.96
3738	NASDAQ	STX	Mon, Oct 16, 2017	34.46	34.55	34.09	34.49
3737	NASDAQ	STX	Fri, Oct 13, 2017	33.86	34.56	33.66	34.40
3736	NASDAQ	STX	Thu, Oct 12, 2017	33.40	33.77	33.22	33.62
3735	NASDAQ	STX	Wed, Oct 11, 2017	33.58	34.10	33.40	33.50
3734	NASDAQ	STX	Tue, Oct 10, 2017	34.24	34.35	33.36	33.75
3733	NASDAQ	STX	Mon, Oct 9, 2017	34.03	34.82	33.84	33.85
3732	NASDAQ	STX	Fri, Oct 6, 2017	33.86	34.13	33.51	33.79
3731	NASDAQ	STX	Thu, Oct 5, 2017	34.08	34.28	33.76	34.10
3730	NASDAQ	STX	Wed, Oct 4, 2017	34.04	34.26	33.86	33.98
3729	NASDAQ	STX	Tue, Oct 3, 2017	34.20	34.25	33.53	34.05
3728	NASDAQ	STX	Mon, Oct 2, 2017	33.64	34.48	33.54	34.20
3727	NASDAQ	STX	Fri, Sep 29, 2017	32.99	33.23	32.75	33.17
3726	NASDAQ	STX	Thu, Sep 28, 2017	33.25	33.37	32.41	32.98
3725	NASDAQ	STX	Wed, Sep 27, 2017	33.02	33.47	32.59	33.18
3724	NASDAQ	STX	Tue, Sep 26, 2017	33.18	33.50	32.80	32.87
3723	NASDAQ	STX	Mon, Sep 25, 2017	33.42	33.70	32.97	33.16
3722	NASDAQ	STX	Fri, Sep 22, 2017	32.67	33.65	32.56	33.57
3721	NASDAQ	STX	Thu, Sep 21, 2017	32.38	33.05	32.05	32.72
3720	NASDAQ	STX	Wed, Sep 20, 2017	32.19	32.68	31.97	32.38
3719	NASDAQ	STX	Tue, Sep 19, 2017	32.75	32.92	31.70	32.18
3718	NASDAQ	STX	Mon, Sep 18, 2017	33.75	33.92	32.31	33.52
3717	NASDAQ	STX	Fri, Sep 15, 2017	32.66	33.64	32.40	33.55
3716	NASDAQ	STX	Thu, Sep 14, 2017	32.51	32.79	32.35	32.65
3715	NASDAQ	STX	Wed, Sep 13, 2017	32.12	32.85	31.94	32.78
3714	NASDAQ	STX	Tue, Sep 12, 2017	31.00	32.00	30.96	31.89
3713	NASDAQ	STX	Mon, Sep 11, 2017	31.27	31.79	30.89	30.95
3712	NASDAQ	STX	Fri, Sep 8, 2017	32.31	32.31	31.90	31.99
3711	NASDAQ	STX	Thu, Sep 7, 2017	32.93	32.98	31.89	32.34
3710	NASDAQ	STX	Wed, Sep 6, 2017	32.85	33.31	32.65	32.79
3709	NASDAQ	STX	Tue, Sep 5, 2017	31.84	33.35	31.83	32.75
3708	NASDAQ	STX	Fri, Sep 1, 2017	31.59	32.02	31.55	31.80
3707	NASDAQ	STX	Thu, Aug 31, 2017	31.80	31.80	31.26	31.53
3706	NASDAQ	STX	Wed, Aug 30, 2017	31.36	31.58	30.91	31.50
3705	NASDAQ	STX	Tue, Aug 29, 2017	31.20	31.55	30.95	31.45
3704	NASDAQ	STX	Mon, Aug 28, 2017	31.34	31.70	31.12	31.49
3703	NASDAQ	STX	Fri, Aug 25, 2017	31.07	31.40	30.85	31.25
3702	NASDAQ	STX	Thu, Aug 24, 2017	31.11	31.43	30.95	31.02
3701	NASDAQ	STX	Wed, Aug 23, 2017	31.12	31.36	30.60	31.01
3700	NASDAQ	STX	Tue, Aug 22, 2017	31.67	32.38	31.56	32.29
3699	NASDAQ	STX	Mon, Aug 21, 2017	31.47	31.54	31.14	31.46
3698	NASDAQ	STX	Fri, Aug 18, 2017	31.58	31.74	31.04	31.37
3697	NASDAQ	STX	Thu, Aug 17, 2017	32.30	32.60	31.47	31.51
3696	NASDAQ	STX	Wed, Aug 16, 2017	32.34	32.51	32.18	32.48
3695	NASDAQ	STX	Tue, Aug 15, 2017	32.59	32.67	32.26	32.28
3694	NASDAQ	STX	Mon, Aug 14, 2017	32.65	33.16	32.54	32.55
3693	NASDAQ	STX	Fri, Aug 11, 2017	32.25	33.25	31.97	32.29
3692	NASDAQ	STX	Thu, Aug 10, 2017	32.36	32.52	31.51	31.55
3691	NASDAQ	STX	Wed, Aug 9, 2017	32.74	33.00	32.47	32.60
3690	NASDAQ	STX	Tue, Aug 8, 2017	33.39	33.62	32.97	32.99
3689	NASDAQ	STX	Mon, Aug 7, 2017	33.40	33.66	33.24	33.48
3688	NASDAQ	STX	Fri, Aug 4, 2017	33.71	34.04	33.36	33.43
3687	NASDAQ	STX	Thu, Aug 3, 2017	33.51	33.77	33.26	33.57
3686	NASDAQ	STX	Wed, Aug 2, 2017	33.46	33.47	33.03	33.42
3685	NASDAQ	STX	Tue, Aug 1, 2017	33.05	33.51	32.90	33.37
3684	NASDAQ	STX	Mon, Jul 31, 2017	32.73	33.14	32.48	32.96
3683	NASDAQ	STX	Fri, Jul 28, 2017	32.30	32.62	31.88	32.61
3682	NASDAQ	STX	Thu, Jul 27, 2017	32.50	33.03	32.10	32.56
3681	NASDAQ	STX	Wed, Jul 26, 2017	33.35	33.42	32.08	32.34
3680	NASDAQ	STX	Tue, Jul 25, 2017	32.33	34.13	31.88	33.20
3679	NASDAQ	STX	Mon, Jul 24, 2017	39.63	40.13	39.23	39.76
3678	NASDAQ	STX	Fri, Jul 21, 2017	39.48	39.72	39.08	39.58
3677	NASDAQ	STX	Thu, Jul 20, 2017	39.24	39.60	38.87	39.42
3676	NASDAQ	STX	Wed, Jul 19, 2017	39.00	39.44	38.93	39.24
3675	NASDAQ	STX	Tue, Jul 18, 2017	39.06	39.06	38.30	38.83
3674	NASDAQ	STX	Mon, Jul 17, 2017	39.00	39.25	38.56	39.07
3673	NASDAQ	STX	Fri, Jul 14, 2017	38.40	39.69	38.38	39.50
3672	NASDAQ	STX	Thu, Jul 13, 2017	37.62	39.01	37.32	38.32
3671	NASDAQ	STX	Wed, Jul 12, 2017	39.33	40.17	39.15	39.70
3670	NASDAQ	STX	Tue, Jul 11, 2017	38.37	39.16	38.37	38.72
3669	NASDAQ	STX	Mon, Jul 10, 2017	38.14	38.60	37.88	38.39
3668	NASDAQ	STX	Fri, Jul 7, 2017	37.48	38.69	37.22	38.20
3667	NASDAQ	STX	Thu, Jul 6, 2017	38.28	38.44	36.94	37.29
3666	NASDAQ	STX	Wed, Jul 5, 2017	38.80	39.14	38.16	39.02
3665	NASDAQ	STX	Mon, Jul 3, 2017	38.92	39.27	38.57	38.59
3664	NASDAQ	STX	Fri, Jun 30, 2017	39.40	39.45	38.51	38.75
3663	NASDAQ	STX	Thu, Jun 29, 2017	39.84	39.92	38.28	38.91
3662	NASDAQ	STX	Wed, Jun 28, 2017	40.00	40.30	39.44	40.18
3661	NASDAQ	STX	Tue, Jun 27, 2017	41.10	41.20	39.51	39.51
3660	NASDAQ	STX	Mon, Jun 26, 2017	42.95	43.27	42.24	42.39
3659	NASDAQ	STX	Fri, Jun 23, 2017	42.01	43.25	41.94	42.67
3658	NASDAQ	STX	Thu, Jun 22, 2017	41.96	42.23	41.59	42.01
3657	NASDAQ	STX	Wed, Jun 21, 2017	41.19	41.87	41.08	41.66
3656	NASDAQ	STX	Tue, Jun 20, 2017	41.68	41.74	41.03	41.04
3655	NASDAQ	STX	Mon, Jun 19, 2017	41.65	42.15	41.55	41.83
3654	NASDAQ	STX	Fri, Jun 16, 2017	41.40	42.10	41.33	42.03
3653	NASDAQ	STX	Thu, Jun 15, 2017	40.45	41.65	40.40	41.52
3652	NASDAQ	STX	Wed, Jun 14, 2017	42.23	42.23	40.81	41.28
3651	NASDAQ	STX	Tue, Jun 13, 2017	41.99	42.40	41.78	42.03
3650	NASDAQ	STX	Mon, Jun 12, 2017	41.75	41.94	40.32	41.54
3649	NASDAQ	STX	Fri, Jun 9, 2017	42.86	43.53	41.60	42.37
3648	NASDAQ	STX	Thu, Jun 8, 2017	42.05	42.82	41.58	42.77
3647	NASDAQ	STX	Wed, Jun 7, 2017	42.09	42.56	41.77	41.94
3646	NASDAQ	STX	Tue, Jun 6, 2017	42.00	42.35	41.59	41.89
3645	NASDAQ	STX	Mon, Jun 5, 2017	42.86	42.99	42.06	42.08
3644	NASDAQ	STX	Fri, Jun 2, 2017	42.96	43.35	42.91	43.22
3643	NASDAQ	STX	Thu, Jun 1, 2017	43.56	43.56	42.63	42.88
3642	NASDAQ	STX	Wed, May 31, 2017	43.39	43.57	42.86	43.57
3641	NASDAQ	STX	Tue, May 30, 2017	42.21	43.55	42.21	43.24
3640	NASDAQ	STX	Fri, May 26, 2017	42.67	43.00	42.20	42.53
3639	NASDAQ	STX	Thu, May 25, 2017	42.88	43.42	42.48	43.11
3638	NASDAQ	STX	Wed, May 24, 2017	43.05	43.20	42.59	42.73
3637	NASDAQ	STX	Tue, May 23, 2017	43.10	43.17	42.45	42.63
3636	NASDAQ	STX	Mon, May 22, 2017	42.84	43.16	42.22	42.77
3635	NASDAQ	STX	Fri, May 19, 2017	42.38	42.78	42.36	42.51
3634	NASDAQ	STX	Thu, May 18, 2017	42.66	42.66	41.67	42.25
3633	NASDAQ	STX	Wed, May 17, 2017	43.46	43.63	42.12	42.16
3632	NASDAQ	STX	Tue, May 16, 2017	43.67	44.06	43.40	44.00
3631	NASDAQ	STX	Mon, May 15, 2017	43.16	43.57	42.99	43.48
3630	NASDAQ	STX	Fri, May 12, 2017	42.48	43.07	42.27	43.04
3629	NASDAQ	STX	Thu, May 11, 2017	43.01	43.17	42.43	42.48
3628	NASDAQ	STX	Wed, May 10, 2017	42.90	43.20	42.78	43.11
3627	NASDAQ	STX	Tue, May 9, 2017	42.87	43.10	42.49	42.83
3626	NASDAQ	STX	Mon, May 8, 2017	43.61	43.62	42.75	42.87
3625	NASDAQ	STX	Fri, May 5, 2017	42.34	43.56	42.15	43.55
3624	NASDAQ	STX	Thu, May 4, 2017	42.58	42.70	42.35	42.58
3623	NASDAQ	STX	Wed, May 3, 2017	42.32	42.72	42.08	42.51
3622	NASDAQ	STX	Tue, May 2, 2017	42.23	42.46	41.97	42.44
3621	NASDAQ	STX	Mon, May 1, 2017	42.08	42.30	41.73	42.18
3620	NASDAQ	STX	Fri, Apr 28, 2017	42.71	42.73	41.20	42.13
3619	NASDAQ	STX	Thu, Apr 27, 2017	42.17	43.00	41.79	42.30
3618	NASDAQ	STX	Wed, Apr 26, 2017	44.61	44.86	41.76	42.01
3617	NASDAQ	STX	Tue, Apr 25, 2017	49.81	50.96	49.53	50.51
3616	NASDAQ	STX	Mon, Apr 24, 2017	49.08	49.68	48.73	49.42
3615	NASDAQ	STX	Fri, Apr 21, 2017	48.52	48.71	47.89	48.26
3614	NASDAQ	STX	Thu, Apr 20, 2017	47.88	48.69	47.22	48.55
3613	NASDAQ	STX	Wed, Apr 19, 2017	48.54	49.19	48.44	48.56
3612	NASDAQ	STX	Tue, Apr 18, 2017	48.19	48.60	47.83	48.54
3611	NASDAQ	STX	Mon, Apr 17, 2017	48.36	48.79	47.97	48.49
3610	NASDAQ	STX	Thu, Apr 13, 2017	48.10	48.82	47.84	48.17
3609	NASDAQ	STX	Wed, Apr 12, 2017	49.01	49.09	47.71	48.34
3608	NASDAQ	STX	Tue, Apr 11, 2017	48.50	49.47	47.56	49.09
3607	NASDAQ	STX	Mon, Apr 10, 2017	47.16	48.27	47.13	47.60
3606	NASDAQ	STX	Fri, Apr 7, 2017	46.26	46.97	45.69	46.85
3605	NASDAQ	STX	Thu, Apr 6, 2017	46.25	46.59	45.67	46.25
3604	NASDAQ	STX	Wed, Apr 5, 2017	46.34	47.20	45.88	46.00
3603	NASDAQ	STX	Tue, Apr 4, 2017	45.22	46.09	45.08	45.97
3602	NASDAQ	STX	Mon, Apr 3, 2017	45.63	46.00	44.69	45.30
3601	NASDAQ	STX	Fri, Mar 31, 2017	46.92	47.04	45.91	45.93
3600	NASDAQ	STX	Thu, Mar 30, 2017	45.56	47.39	45.40	47.12
3599	NASDAQ	STX	Wed, Mar 29, 2017	45.15	45.69	44.53	45.67
3598	NASDAQ	STX	Tue, Mar 28, 2017	44.90	45.44	44.63	45.28
3597	NASDAQ	STX	Mon, Mar 27, 2017	44.67	45.10	44.28	44.91
3596	NASDAQ	STX	Fri, Mar 24, 2017	46.44	46.68	44.87	45.24
3595	NASDAQ	STX	Thu, Mar 23, 2017	44.85	45.47	44.54	45.13
3594	NASDAQ	STX	Wed, Mar 22, 2017	44.42	45.11	43.70	45.01
3593	NASDAQ	STX	Tue, Mar 21, 2017	46.07	46.23	44.26	44.51
3592	NASDAQ	STX	Mon, Mar 20, 2017	46.24	46.79	45.79	46.08
3591	NASDAQ	STX	Fri, Mar 17, 2017	47.46	47.54	46.76	46.87
3590	NASDAQ	STX	Thu, Mar 16, 2017	47.30	47.62	46.80	47.23
3589	NASDAQ	STX	Wed, Mar 15, 2017	46.78	47.19	46.01	47.06
3588	NASDAQ	STX	Tue, Mar 14, 2017	47.24	47.36	46.01	46.70
3587	NASDAQ	STX	Mon, Mar 13, 2017	47.35	47.71	46.92	47.57
3586	NASDAQ	STX	Fri, Mar 10, 2017	47.22	47.29	46.60	47.28
3585	NASDAQ	STX	Thu, Mar 9, 2017	47.55	47.80	45.58	46.68
3584	NASDAQ	STX	Wed, Mar 8, 2017	48.22	48.75	47.96	48.11
3583	NASDAQ	STX	Tue, Mar 7, 2017	48.55	48.70	47.96	48.28
3582	NASDAQ	STX	Mon, Mar 6, 2017	48.59	48.82	48.00	48.51
3581	NASDAQ	STX	Fri, Mar 3, 2017	49.02	49.65	48.75	48.96
3580	NASDAQ	STX	Thu, Mar 2, 2017	49.44	49.79	48.42	48.92
3579	NASDAQ	STX	Wed, Mar 1, 2017	48.65	49.70	48.35	49.48
3578	NASDAQ	STX	Tue, Feb 28, 2017	47.40	48.68	47.37	48.19
3577	NASDAQ	STX	Mon, Feb 27, 2017	47.22	47.81	46.89	47.69
3576	NASDAQ	STX	Fri, Feb 24, 2017	46.98	47.75	46.72	47.75
3575	NASDAQ	STX	Thu, Feb 23, 2017	47.50	47.74	47.04	47.39
3574	NASDAQ	STX	Wed, Feb 22, 2017	47.40	47.51	47.19	47.35
3573	NASDAQ	STX	Tue, Feb 21, 2017	47.43	47.73	47.05	47.43
3572	NASDAQ	STX	Fri, Feb 17, 2017	47.41	47.48	46.88	47.14
3571	NASDAQ	STX	Thu, Feb 16, 2017	48.30	48.35	47.35	47.57
3570	NASDAQ	STX	Wed, Feb 15, 2017	47.93	48.53	47.50	48.15
3569	NASDAQ	STX	Tue, Feb 14, 2017	47.65	48.14	47.37	47.85
3568	NASDAQ	STX	Mon, Feb 13, 2017	46.89	48.08	46.58	47.80
3567	NASDAQ	STX	Fri, Feb 10, 2017	46.51	46.60	45.83	46.46
3566	NASDAQ	STX	Thu, Feb 9, 2017	45.98	46.63	45.75	46.37
3565	NASDAQ	STX	Wed, Feb 8, 2017	45.55	46.09	45.14	45.80
3564	NASDAQ	STX	Tue, Feb 7, 2017	45.48	46.46	45.14	46.10
3563	NASDAQ	STX	Mon, Feb 6, 2017	46.04	46.39	45.08	45.44
3562	NASDAQ	STX	Fri, Feb 3, 2017	45.31	46.36	45.30	46.29
3561	NASDAQ	STX	Thu, Feb 2, 2017	44.29	45.73	44.29	45.27
3560	NASDAQ	STX	Wed, Feb 1, 2017	45.61	45.65	44.05	44.78
3559	NASDAQ	STX	Tue, Jan 31, 2017	44.85	45.19	44.23	45.15
3558	NASDAQ	STX	Mon, Jan 30, 2017	44.40	45.21	44.11	44.90
3557	NASDAQ	STX	Fri, Jan 27, 2017	44.07	44.99	43.62	44.50
3556	NASDAQ	STX	Thu, Jan 26, 2017	42.62	44.79	42.62	43.90
3555	NASDAQ	STX	Wed, Jan 25, 2017	42.45	46.68	42.16	42.67
3554	NASDAQ	STX	Tue, Jan 24, 2017	36.76	38.00	36.60	37.44
3553	NASDAQ	STX	Mon, Jan 23, 2017	36.67	36.68	35.54	36.37
3552	NASDAQ	STX	Fri, Jan 20, 2017	36.36	37.05	36.32	36.47
3551	NASDAQ	STX	Thu, Jan 19, 2017	37.10	37.31	36.13	36.34
3550	NASDAQ	STX	Wed, Jan 18, 2017	37.11	37.48	36.75	37.24
3549	NASDAQ	STX	Tue, Jan 17, 2017	37.14	37.82	36.75	37.02
3548	NASDAQ	STX	Fri, Jan 13, 2017	36.75	37.39	36.75	36.90
3547	NASDAQ	STX	Thu, Jan 12, 2017	36.79	36.84	35.64	36.75
3546	NASDAQ	STX	Wed, Jan 11, 2017	37.60	38.06	36.22	36.87
3545	NASDAQ	STX	Tue, Jan 10, 2017	38.10	38.64	37.57	37.63
3544	NASDAQ	STX	Mon, Jan 9, 2017	38.49	38.74	38.02	38.05
3543	NASDAQ	STX	Fri, Jan 6, 2017	39.06	39.20	38.18	38.49
3542	NASDAQ	STX	Thu, Jan 5, 2017	39.07	39.23	38.57	39.05
3541	NASDAQ	STX	Wed, Jan 4, 2017	39.73	40.27	38.93	39.12
3540	NASDAQ	STX	Tue, Jan 3, 2017	38.46	40.10	38.40	39.62
3539	NASDAQ	STX	Fri, Dec 30, 2016	38.18	38.66	37.99	38.17
3538	NASDAQ	STX	Thu, Dec 29, 2016	38.79	39.14	37.83	38.02
3537	NASDAQ	STX	Wed, Dec 28, 2016	39.39	39.56	38.68	38.79
3536	NASDAQ	STX	Tue, Dec 27, 2016	39.03	39.52	39.00	39.38
3535	NASDAQ	STX	Fri, Dec 23, 2016	38.87	39.22	38.58	39.11
3534	NASDAQ	STX	Thu, Dec 22, 2016	39.27	39.64	38.75	39.02
3533	NASDAQ	STX	Wed, Dec 21, 2016	38.61	39.55	38.61	38.91
3532	NASDAQ	STX	Tue, Dec 20, 2016	38.88	39.30	38.50	38.76
3531	NASDAQ	STX	Mon, Dec 19, 2016	38.50	39.09	38.33	38.71
3530	NASDAQ	STX	Fri, Dec 16, 2016	40.86	40.87	39.01	39.10
3529	NASDAQ	STX	Thu, Dec 15, 2016	40.33	40.97	39.66	40.60
3528	NASDAQ	STX	Wed, Dec 14, 2016	40.87	40.99	40.00	40.20
3527	NASDAQ	STX	Tue, Dec 13, 2016	39.22	41.45	39.08	40.84
3526	NASDAQ	STX	Mon, Dec 12, 2016	39.37	39.39	38.44	39.17
3525	NASDAQ	STX	Fri, Dec 9, 2016	39.40	40.14	36.50	39.38
3524	NASDAQ	STX	Thu, Dec 8, 2016	40.29	40.37	39.14	39.23
3523	NASDAQ	STX	Wed, Dec 7, 2016	39.76	40.36	38.90	40.27
3522	NASDAQ	STX	Tue, Dec 6, 2016	39.03	39.49	39.00	39.15
3521	NASDAQ	STX	Mon, Dec 5, 2016	37.40	39.63	37.40	39.16
3520	NASDAQ	STX	Fri, Dec 2, 2016	38.30	39.02	38.05	38.87
3519	NASDAQ	STX	Thu, Dec 1, 2016	40.73	40.97	38.03	38.11
3518	NASDAQ	STX	Wed, Nov 30, 2016	39.63	40.26	39.57	40.10
3517	NASDAQ	STX	Tue, Nov 29, 2016	39.41	40.27	39.33	39.50
3516	NASDAQ	STX	Mon, Nov 28, 2016	38.91	39.52	38.53	39.37
3515	NASDAQ	STX	Fri, Nov 25, 2016	38.90	39.24	38.45	39.07
3514	NASDAQ	STX	Wed, Nov 23, 2016	38.68	39.09	38.38	38.82
3513	NASDAQ	STX	Tue, Nov 22, 2016	39.95	40.10	38.91	38.96
3512	NASDAQ	STX	Mon, Nov 21, 2016	39.32	39.93	39.11	39.82
3511	NASDAQ	STX	Fri, Nov 18, 2016	39.20	39.48	38.50	39.29
3510	NASDAQ	STX	Thu, Nov 17, 2016	38.40	39.30	38.35	39.23
3509	NASDAQ	STX	Wed, Nov 16, 2016	38.17	38.74	38.07	38.26
3508	NASDAQ	STX	Tue, Nov 15, 2016	38.14	38.60	37.81	38.51
3507	NASDAQ	STX	Mon, Nov 14, 2016	37.15	38.44	37.15	38.00
3506	NASDAQ	STX	Fri, Nov 11, 2016	35.87	37.32	35.61	37.25
3505	NASDAQ	STX	Thu, Nov 10, 2016	35.00	36.63	34.92	36.17
3504	NASDAQ	STX	Wed, Nov 9, 2016	33.40	35.32	32.58	34.76
3503	NASDAQ	STX	Tue, Nov 8, 2016	34.43	34.77	33.86	34.49
3502	NASDAQ	STX	Mon, Nov 7, 2016	33.56	34.80	33.47	34.65
3501	NASDAQ	STX	Fri, Nov 4, 2016	32.96	33.67	32.80	33.00
3500	NASDAQ	STX	Thu, Nov 3, 2016	32.64	33.28	32.45	33.08
3499	NASDAQ	STX	Wed, Nov 2, 2016	33.67	33.85	32.62	32.65
3498	NASDAQ	STX	Tue, Nov 1, 2016	34.37	34.63	33.06	33.71
3497	NASDAQ	STX	Mon, Oct 31, 2016	34.39	34.65	34.27	34.31
3496	NASDAQ	STX	Fri, Oct 28, 2016	34.22	34.80	34.03	34.15
3495	NASDAQ	STX	Thu, Oct 27, 2016	35.35	35.79	34.21	34.24
3494	NASDAQ	STX	Wed, Oct 26, 2016	34.16	35.10	34.10	34.84
3493	NASDAQ	STX	Tue, Oct 25, 2016	35.04	35.04	34.15	34.27
3492	NASDAQ	STX	Mon, Oct 24, 2016	34.70	34.82	34.49	34.52
3491	NASDAQ	STX	Fri, Oct 21, 2016	34.80	35.00	34.13	34.50
3490	NASDAQ	STX	Thu, Oct 20, 2016	34.49	35.28	34.40	34.98
3489	NASDAQ	STX	Wed, Oct 19, 2016	34.95	35.30	33.54	34.32
3488	NASDAQ	STX	Tue, Oct 18, 2016	35.34	35.62	34.82	35.34
3487	NASDAQ	STX	Mon, Oct 17, 2016	35.23	35.57	34.65	35.01
3486	NASDAQ	STX	Fri, Oct 14, 2016	35.36	36.01	34.97	35.16
3485	NASDAQ	STX	Thu, Oct 13, 2016	34.76	35.53	33.58	35.18
3484	NASDAQ	STX	Wed, Oct 12, 2016	35.51	36.00	35.15	35.23
3483	NASDAQ	STX	Tue, Oct 11, 2016	38.22	38.22	34.83	35.10
3482	NASDAQ	STX	Mon, Oct 10, 2016	38.14	38.56	37.66	37.97
3481	NASDAQ	STX	Fri, Oct 7, 2016	37.93	38.25	37.58	37.89
3480	NASDAQ	STX	Thu, Oct 6, 2016	38.21	38.31	37.47	37.81
3479	NASDAQ	STX	Wed, Oct 5, 2016	38.39	38.91	38.03	38.54
3478	NASDAQ	STX	Tue, Oct 4, 2016	38.61	38.99	38.05	38.24
3477	NASDAQ	STX	Mon, Oct 3, 2016	38.56	39.33	38.20	38.41
3476	NASDAQ	STX	Fri, Sep 30, 2016	37.94	38.85	37.94	38.55
3475	NASDAQ	STX	Thu, Sep 29, 2016	38.12	38.86	37.41	37.79
3474	NASDAQ	STX	Wed, Sep 28, 2016	38.71	39.04	37.65	38.21
3473	NASDAQ	STX	Tue, Sep 27, 2016	37.02	38.53	37.00	38.42
3472	NASDAQ	STX	Mon, Sep 26, 2016	36.37	37.42	36.18	37.20
3471	NASDAQ	STX	Fri, Sep 23, 2016	36.17	36.85	36.17	36.46
3470	NASDAQ	STX	Thu, Sep 22, 2016	36.76	37.10	36.36	36.40
3469	NASDAQ	STX	Wed, Sep 21, 2016	35.40	36.72	35.40	36.69
3468	NASDAQ	STX	Tue, Sep 20, 2016	36.17	36.21	35.33	35.53
3467	NASDAQ	STX	Mon, Sep 19, 2016	36.28	36.50	35.50	35.95
3466	NASDAQ	STX	Fri, Sep 16, 2016	37.32	37.32	36.11	36.40
3465	NASDAQ	STX	Thu, Sep 15, 2016	36.13	36.64	36.03	36.45
3464	NASDAQ	STX	Wed, Sep 14, 2016	36.09	36.63	35.46	36.07
3463	NASDAQ	STX	Tue, Sep 13, 2016	36.05	36.50	35.47	36.14
3462	NASDAQ	STX	Mon, Sep 12, 2016	35.83	36.71	35.06	36.55
3461	NASDAQ	STX	Fri, Sep 9, 2016	36.77	37.96	35.99	36.09
3460	NASDAQ	STX	Thu, Sep 8, 2016	36.48	36.58	35.86	36.31
3459	NASDAQ	STX	Wed, Sep 7, 2016	35.56	36.65	35.28	36.51
3458	NASDAQ	STX	Tue, Sep 6, 2016	34.10	34.57	33.82	34.47
3457	NASDAQ	STX	Fri, Sep 2, 2016	33.79	34.25	33.47	33.92
3456	NASDAQ	STX	Thu, Sep 1, 2016	33.76	34.08	33.34	33.71
3455	NASDAQ	STX	Wed, Aug 31, 2016	33.60	34.14	33.32	33.74
3454	NASDAQ	STX	Tue, Aug 30, 2016	33.50	34.14	33.50	33.92
3453	NASDAQ	STX	Mon, Aug 29, 2016	33.42	33.97	33.42	33.73
3452	NASDAQ	STX	Fri, Aug 26, 2016	32.23	33.48	32.21	33.33
3451	NASDAQ	STX	Thu, Aug 25, 2016	31.41	32.25	31.41	32.05
3450	NASDAQ	STX	Wed, Aug 24, 2016	32.13	32.40	31.43	31.58
3449	NASDAQ	STX	Tue, Aug 23, 2016	32.18	32.48	31.97	32.12
3448	NASDAQ	STX	Mon, Aug 22, 2016	32.21	32.33	31.35	31.87
3447	NASDAQ	STX	Fri, Aug 19, 2016	31.91	32.72	31.91	32.33
3446	NASDAQ	STX	Thu, Aug 18, 2016	31.82	32.49	31.64	32.07
3445	NASDAQ	STX	Wed, Aug 17, 2016	32.49	32.51	31.50	31.78
3444	NASDAQ	STX	Tue, Aug 16, 2016	32.00	32.75	31.90	32.46
3443	NASDAQ	STX	Mon, Aug 15, 2016	31.57	32.38	31.57	32.00
3442	NASDAQ	STX	Fri, Aug 12, 2016	31.76	31.87	31.33	31.55
3441	NASDAQ	STX	Thu, Aug 11, 2016	31.40	31.98	31.40	31.75
3440	NASDAQ	STX	Wed, Aug 10, 2016	32.53	32.63	31.30	31.38
3439	NASDAQ	STX	Tue, Aug 9, 2016	32.60	32.65	32.25	32.49
3438	NASDAQ	STX	Mon, Aug 8, 2016	32.23	32.75	32.19	32.61
3437	NASDAQ	STX	Fri, Aug 5, 2016	31.48	32.48	31.48	32.13
3436	NASDAQ	STX	Thu, Aug 4, 2016	30.94	31.39	30.71	31.26
3435	NASDAQ	STX	Wed, Aug 3, 2016	30.64	31.10	30.09	30.73
3434	NASDAQ	STX	Tue, Aug 2, 2016	33.30	33.75	30.27	30.65
3433	NASDAQ	STX	Mon, Aug 1, 2016	32.00	32.44	31.80	32.43
3432	NASDAQ	STX	Fri, Jul 29, 2016	32.09	32.41	31.26	32.03
3431	NASDAQ	STX	Thu, Jul 28, 2016	32.07	32.63	31.76	32.60
3430	NASDAQ	STX	Wed, Jul 27, 2016	32.53	33.04	31.80	32.05
3429	NASDAQ	STX	Tue, Jul 26, 2016	31.28	32.47	31.00	32.45
3428	NASDAQ	STX	Mon, Jul 25, 2016	31.62	31.83	31.30	31.44
3427	NASDAQ	STX	Fri, Jul 22, 2016	31.38	31.76	31.06	31.58
3426	NASDAQ	STX	Thu, Jul 21, 2016	30.48	31.55	30.40	31.22
3425	NASDAQ	STX	Wed, Jul 20, 2016	30.03	30.50	29.71	30.50
3424	NASDAQ	STX	Tue, Jul 19, 2016	30.35	30.55	29.71	29.99
3423	NASDAQ	STX	Mon, Jul 18, 2016	29.20	30.47	29.00	30.15
3422	NASDAQ	STX	Fri, Jul 15, 2016	29.40	29.43	28.30	28.90
3421	NASDAQ	STX	Thu, Jul 14, 2016	30.03	30.29	29.04	29.19
3420	NASDAQ	STX	Wed, Jul 13, 2016	29.35	30.15	28.97	29.83
3419	NASDAQ	STX	Tue, Jul 12, 2016	27.48	29.54	27.47	29.35
3418	NASDAQ	STX	Mon, Jul 11, 2016	24.14	24.33	23.94	24.09
3417	NASDAQ	STX	Fri, Jul 8, 2016	24.20	24.21	23.51	24.01
3416	NASDAQ	STX	Thu, Jul 7, 2016	24.02	24.34	23.51	23.73
3415	NASDAQ	STX	Wed, Jul 6, 2016	22.35	23.64	22.09	23.52
3414	NASDAQ	STX	Tue, Jul 5, 2016	23.78	23.80	22.89	23.16
3413	NASDAQ	STX	Fri, Jul 1, 2016	24.21	24.21	23.93	24.03
3412	NASDAQ	STX	Thu, Jun 30, 2016	23.80	24.37	23.20	24.36
3411	NASDAQ	STX	Wed, Jun 29, 2016	23.24	24.06	22.91	23.95
3410	NASDAQ	STX	Tue, Jun 28, 2016	21.48	22.60	21.43	22.53
3409	NASDAQ	STX	Mon, Jun 27, 2016	23.00	23.07	20.77	20.87
3408	NASDAQ	STX	Fri, Jun 24, 2016	23.41	23.92	23.01	23.16
3407	NASDAQ	STX	Thu, Jun 23, 2016	24.16	24.68	24.11	24.48
3406	NASDAQ	STX	Wed, Jun 22, 2016	23.86	24.24	23.77	23.87
3405	NASDAQ	STX	Tue, Jun 21, 2016	23.38	23.92	23.20	23.86
3404	NASDAQ	STX	Mon, Jun 20, 2016	23.53	23.99	23.30	23.43
3403	NASDAQ	STX	Fri, Jun 17, 2016	22.81	23.36	22.72	23.22
3402	NASDAQ	STX	Thu, Jun 16, 2016	22.61	22.70	22.07	22.69
3401	NASDAQ	STX	Wed, Jun 15, 2016	22.92	23.27	22.56	22.72
3400	NASDAQ	STX	Tue, Jun 14, 2016	22.54	23.08	22.30	22.76
3399	NASDAQ	STX	Mon, Jun 13, 2016	23.11	23.45	22.66	22.68
3398	NASDAQ	STX	Fri, Jun 10, 2016	23.79	23.93	23.11	23.14
3397	NASDAQ	STX	Thu, Jun 9, 2016	24.07	24.23	23.64	24.14
3396	NASDAQ	STX	Wed, Jun 8, 2016	24.75	24.90	24.05	24.25
3395	NASDAQ	STX	Tue, Jun 7, 2016	23.96	24.79	23.94	24.65
3394	NASDAQ	STX	Mon, Jun 6, 2016	23.59	23.98	23.57	23.89
3393	NASDAQ	STX	Fri, Jun 3, 2016	23.68	23.90	23.32	23.64
3392	NASDAQ	STX	Thu, Jun 2, 2016	23.25	23.81	23.11	23.75
3391	NASDAQ	STX	Wed, Jun 1, 2016	22.29	23.06	22.04	23.01
3390	NASDAQ	STX	Tue, May 31, 2016	21.79	22.60	21.60	22.56
3389	NASDAQ	STX	Fri, May 27, 2016	21.52	21.95	21.22	21.66
3388	NASDAQ	STX	Thu, May 26, 2016	21.43	21.66	21.16	21.55
3387	NASDAQ	STX	Wed, May 25, 2016	21.22	21.76	21.20	21.48
3386	NASDAQ	STX	Tue, May 24, 2016	21.07	21.10	20.68	20.88
3385	NASDAQ	STX	Mon, May 23, 2016	20.65	21.08	20.41	20.80
3384	NASDAQ	STX	Fri, May 20, 2016	20.54	20.92	20.29	20.41
3383	NASDAQ	STX	Thu, May 19, 2016	20.15	20.56	20.01	20.52
3382	NASDAQ	STX	Wed, May 18, 2016	19.58	20.54	19.57	20.24
3381	NASDAQ	STX	Tue, May 17, 2016	19.03	20.26	19.03	19.64
3380	NASDAQ	STX	Mon, May 16, 2016	19.08	19.36	18.98	19.16
3379	NASDAQ	STX	Fri, May 13, 2016	18.72	19.47	18.63	19.09
3378	NASDAQ	STX	Thu, May 12, 2016	18.86	18.87	18.42	18.79
3377	NASDAQ	STX	Wed, May 11, 2016	19.20	19.45	18.69	18.72
3376	NASDAQ	STX	Tue, May 10, 2016	18.75	19.38	18.59	19.25
3375	NASDAQ	STX	Mon, May 9, 2016	19.12	19.29	18.71	18.86
3374	NASDAQ	STX	Fri, May 6, 2016	19.34	19.40	18.81	19.07
3373	NASDAQ	STX	Thu, May 5, 2016	20.20	20.42	19.90	20.01
3372	NASDAQ	STX	Wed, May 4, 2016	19.81	20.48	19.75	20.15
3371	NASDAQ	STX	Tue, May 3, 2016	20.38	20.47	19.30	19.44
3370	NASDAQ	STX	Mon, May 2, 2016	21.14	21.16	20.21	20.48
3369	NASDAQ	STX	Fri, Apr 29, 2016	26.17	26.22	21.61	21.77
3368	NASDAQ	STX	Thu, Apr 28, 2016	27.14	27.59	26.79	26.90
3367	NASDAQ	STX	Wed, Apr 27, 2016	27.00	27.39	26.50	27.34
3366	NASDAQ	STX	Tue, Apr 26, 2016	26.54	27.10	26.44	27.00
3365	NASDAQ	STX	Mon, Apr 25, 2016	25.33	26.38	25.26	26.29
3364	NASDAQ	STX	Fri, Apr 22, 2016	25.48	25.74	25.01	25.32
3363	NASDAQ	STX	Thu, Apr 21, 2016	25.74	25.96	25.23	25.43
3362	NASDAQ	STX	Wed, Apr 20, 2016	25.43	26.01	25.22	25.67
3361	NASDAQ	STX	Tue, Apr 19, 2016	25.84	26.12	25.18	25.33
3360	NASDAQ	STX	Mon, Apr 18, 2016	25.51	26.27	25.14	25.78
3359	NASDAQ	STX	Fri, Apr 15, 2016	26.97	27.12	25.54	25.59
3358	NASDAQ	STX	Thu, Apr 14, 2016	29.67	29.85	26.93	27.11
3357	NASDAQ	STX	Wed, Apr 13, 2016	34.73	35.13	33.85	33.93
3356	NASDAQ	STX	Tue, Apr 12, 2016	34.94	35.18	34.03	35.04
3355	NASDAQ	STX	Mon, Apr 11, 2016	34.35	35.79	34.21	34.98
3354	NASDAQ	STX	Fri, Apr 8, 2016	33.39	34.12	33.08	33.23
3353	NASDAQ	STX	Thu, Apr 7, 2016	33.30	33.60	32.65	33.11
3352	NASDAQ	STX	Wed, Apr 6, 2016	32.86	33.72	32.01	33.72
3351	NASDAQ	STX	Tue, Apr 5, 2016	33.55	33.55	33.55	32.86
3350	NASDAQ	STX	Mon, Apr 4, 2016	33.67	33.84	33.23	33.55
3349	NASDAQ	STX	Fri, Apr 1, 2016	33.90	34.12	33.34	33.69
3348	NASDAQ	STX	Thu, Mar 31, 2016	33.98	34.63	33.89	34.17
3347	NASDAQ	STX	Wed, Mar 30, 2016	34.03	34.57	33.55	34.17
3346	NASDAQ	STX	Tue, Mar 29, 2016	33.21	33.93	32.48	33.80
3345	NASDAQ	STX	Mon, Mar 28, 2016	33.66	33.99	33.25	33.54
3344	NASDAQ	STX	Thu, Mar 24, 2016	34.59	34.70	32.40	33.23
3343	NASDAQ	STX	Wed, Mar 23, 2016	36.72	36.80	34.75	34.80
3342	NASDAQ	STX	Tue, Mar 22, 2016	36.31	37.45	36.10	37.04
3341	NASDAQ	STX	Mon, Mar 21, 2016	36.36	36.95	36.06	36.54
3340	NASDAQ	STX	Fri, Mar 18, 2016	35.17	36.99	34.96	36.57
3339	NASDAQ	STX	Thu, Mar 17, 2016	34.68	35.55	34.45	34.93
3338	NASDAQ	STX	Wed, Mar 16, 2016	34.27	34.95	33.80	34.49
3337	NASDAQ	STX	Tue, Mar 15, 2016	35.36	35.36	35.36	34.62
3336	NASDAQ	STX	Mon, Mar 14, 2016	35.70	35.99	34.45	35.36
3335	NASDAQ	STX	Fri, Mar 11, 2016	35.66	36.18	35.25	36.17
3334	NASDAQ	STX	Thu, Mar 10, 2016	34.33	35.23	33.97	34.95
3333	NASDAQ	STX	Wed, Mar 9, 2016	34.24	34.24	34.24	34.21
3332	NASDAQ	STX	Tue, Mar 8, 2016	35.48	35.48	35.40	35.48
3331	NASDAQ	STX	Mon, Mar 7, 2016	34.23	36.23	33.77	35.48
3330	NASDAQ	STX	Fri, Mar 4, 2016	34.75	34.75	34.75	34.53
3329	NASDAQ	STX	Thu, Mar 3, 2016	33.93	33.93	33.93	34.00
3328	NASDAQ	STX	Wed, Mar 2, 2016	33.28	34.18	32.82	33.93
3327	NASDAQ	STX	Tue, Mar 1, 2016	31.40	31.40	31.40	33.23
3326	NASDAQ	STX	Mon, Feb 29, 2016	31.64	31.99	31.25	31.69
3325	NASDAQ	STX	Fri, Feb 26, 2016	30.92	30.92	30.92	31.69
3324	NASDAQ	STX	Thu, Feb 25, 2016	31.01	31.01	29.80	30.92
3323	NASDAQ	STX	Wed, Feb 24, 2016	30.37	31.25	29.23	31.08
3322	NASDAQ	STX	Tue, Feb 23, 2016	32.04	32.06	30.66	30.74
3321	NASDAQ	STX	Mon, Feb 22, 2016	31.98	32.54	31.57	32.23
3320	NASDAQ	STX	Fri, Feb 19, 2016	32.44	32.73	31.02	31.34
3319	NASDAQ	STX	Thu, Feb 18, 2016	31.83	33.65	31.54	33.11
3318	NASDAQ	STX	Wed, Feb 17, 2016	31.51	32.40	31.42	31.97
3317	NASDAQ	STX	Tue, Feb 16, 2016	30.18	31.53	29.85	31.33
3316	NASDAQ	STX	Fri, Feb 12, 2016	29.51	29.93	28.51	29.88
3315	NASDAQ	STX	Thu, Feb 11, 2016	29.48	29.80	28.64	29.03
3314	NASDAQ	STX	Wed, Feb 10, 2016	29.73	30.76	29.66	30.19
3313	NASDAQ	STX	Tue, Feb 9, 2016	29.97	30.21	28.95	29.41
3312	NASDAQ	STX	Mon, Feb 8, 2016	30.91	31.29	29.69	30.36
3311	NASDAQ	STX	Fri, Feb 5, 2016	31.34	31.91	30.50	31.59
3310	NASDAQ	STX	Thu, Feb 4, 2016	30.57	33.62	30.56	32.19
3309	NASDAQ	STX	Wed, Feb 3, 2016	30.18	31.33	29.77	30.52
3308	NASDAQ	STX	Tue, Feb 2, 2016	29.71	30.79	28.27	28.61
3307	NASDAQ	STX	Mon, Feb 1, 2016	29.06	30.93	28.60	30.41
3306	NASDAQ	STX	Fri, Jan 29, 2016	29.02	30.15	28.05	29.05
3305	NASDAQ	STX	Thu, Jan 28, 2016	27.17	27.27	26.25	26.76
3304	NASDAQ	STX	Wed, Jan 27, 2016	27.40	27.92	26.73	26.97
3303	NASDAQ	STX	Tue, Jan 26, 2016	26.50	28.14	26.50	27.74
3302	NASDAQ	STX	Mon, Jan 25, 2016	27.61	27.69	26.35	26.40
3301	NASDAQ	STX	Fri, Jan 22, 2016	28.24	28.51	27.03	27.93
3300	NASDAQ	STX	Thu, Jan 21, 2016	29.45	29.47	27.41	27.56
3299	NASDAQ	STX	Wed, Jan 20, 2016	29.19	29.50	27.75	29.22
3298	NASDAQ	STX	Tue, Jan 19, 2016	31.46	31.73	29.39	29.83
3297	NASDAQ	STX	Fri, Jan 15, 2016	30.48	31.24	29.91	30.89
3296	NASDAQ	STX	Thu, Jan 14, 2016	31.19	32.43	30.45	32.11
3295	NASDAQ	STX	Wed, Jan 13, 2016	31.59	32.45	30.95	31.07
3294	NASDAQ	STX	Tue, Jan 12, 2016	31.72	31.94	30.42	31.57
3293	NASDAQ	STX	Mon, Jan 11, 2016	33.12	33.12	30.65	31.35
3292	NASDAQ	STX	Fri, Jan 8, 2016	34.38	34.53	32.16	32.54
3291	NASDAQ	STX	Thu, Jan 7, 2016	34.05	34.81	33.76	34.54
3290	NASDAQ	STX	Wed, Jan 6, 2016	35.65	35.92	34.33	34.75
3289	NASDAQ	STX	Tue, Jan 5, 2016	36.50	36.88	35.92	36.33
3288	NASDAQ	STX	Mon, Jan 4, 2016	36.03	36.43	35.11	36.27
3287	NASDAQ	STX	Thu, Dec 31, 2015	37.01	37.35	36.60	36.66
3286	NASDAQ	STX	Wed, Dec 30, 2015	37.00	37.94	37.00	37.18
3285	NASDAQ	STX	Tue, Dec 29, 2015	37.04	37.44	36.78	37.15
3284	NASDAQ	STX	Mon, Dec 28, 2015	36.72	37.18	36.26	36.74
3283	NASDAQ	STX	Thu, Dec 24, 2015	36.48	37.26	36.47	36.65
3282	NASDAQ	STX	Wed, Dec 23, 2015	35.65	37.25	35.46	36.62
3281	NASDAQ	STX	Tue, Dec 22, 2015	34.57	35.59	34.15	35.45
3280	NASDAQ	STX	Mon, Dec 21, 2015	34.29	34.98	34.15	34.70
3279	NASDAQ	STX	Fri, Dec 18, 2015	33.70	34.69	33.51	34.10
3278	NASDAQ	STX	Thu, Dec 17, 2015	34.92	35.00	33.45	33.92
3277	NASDAQ	STX	Wed, Dec 16, 2015	34.59	34.99	34.07	34.78
3276	NASDAQ	STX	Tue, Dec 15, 2015	33.91	35.02	33.75	34.25
3275	NASDAQ	STX	Mon, Dec 14, 2015	36.04	36.17	33.40	33.67
3274	NASDAQ	STX	Fri, Dec 11, 2015	35.63	36.56	34.41	35.98
3273	NASDAQ	STX	Thu, Dec 10, 2015	35.74	36.50	35.50	36.22
3272	NASDAQ	STX	Wed, Dec 9, 2015	35.17	36.48	35.05	35.72
3271	NASDAQ	STX	Tue, Dec 8, 2015	34.79	35.57	34.43	35.43
3270	NASDAQ	STX	Mon, Dec 7, 2015	34.45	35.23	34.05	35.10
3269	NASDAQ	STX	Fri, Dec 4, 2015	33.71	34.65	33.40	34.45
3268	NASDAQ	STX	Thu, Dec 3, 2015	34.76	34.91	33.47	33.77
3267	NASDAQ	STX	Wed, Dec 2, 2015	36.19	36.36	34.36	34.54
3266	NASDAQ	STX	Tue, Dec 1, 2015	36.15	36.62	35.67	36.51
3265	NASDAQ	STX	Mon, Nov 30, 2015	35.46	35.97	34.71	35.94
3264	NASDAQ	STX	Fri, Nov 27, 2015	34.51	34.80	34.25	34.62
3263	NASDAQ	STX	Wed, Nov 25, 2015	34.10	34.85	33.73	34.57
3262	NASDAQ	STX	Tue, Nov 24, 2015	34.44	34.52	33.86	34.27
3261	NASDAQ	STX	Mon, Nov 23, 2015	34.52	35.20	34.38	34.70
3260	NASDAQ	STX	Fri, Nov 20, 2015	34.50	34.84	33.94	34.41
3259	NASDAQ	STX	Thu, Nov 19, 2015	34.91	35.19	34.08	34.28
3258	NASDAQ	STX	Wed, Nov 18, 2015	33.83	34.66	33.83	34.38
3257	NASDAQ	STX	Tue, Nov 17, 2015	34.33	34.74	33.75	33.88
3256	NASDAQ	STX	Mon, Nov 16, 2015	33.07	34.52	33.07	34.30
3255	NASDAQ	STX	Fri, Nov 13, 2015	33.98	34.08	32.38	33.07
3254	NASDAQ	STX	Thu, Nov 12, 2015	35.79	36.03	34.07	34.08
3253	NASDAQ	STX	Wed, Nov 11, 2015	36.76	36.82	35.02	36.12
3252	NASDAQ	STX	Tue, Nov 10, 2015	37.83	38.25	36.25	36.54
3251	NASDAQ	STX	Mon, Nov 9, 2015	38.83	38.98	37.99	38.28
3250	NASDAQ	STX	Fri, Nov 6, 2015	38.81	39.07	38.20	38.81
3249	NASDAQ	STX	Thu, Nov 5, 2015	38.74	39.30	38.43	38.87
3248	NASDAQ	STX	Wed, Nov 4, 2015	39.59	40.01	38.49	38.81
3247	NASDAQ	STX	Tue, Nov 3, 2015	38.88	40.91	38.76	40.37
3246	NASDAQ	STX	Mon, Nov 2, 2015	37.76	39.15	37.30	38.88
3245	NASDAQ	STX	Fri, Oct 30, 2015	39.13	39.70	37.14	38.06
3244	NASDAQ	STX	Thu, Oct 29, 2015	39.26	39.26	37.77	38.06
3243	NASDAQ	STX	Wed, Oct 28, 2015	39.36	39.55	38.52	39.34
3242	NASDAQ	STX	Tue, Oct 27, 2015	39.27	39.63	38.92	39.20
3241	NASDAQ	STX	Mon, Oct 26, 2015	41.03	41.43	39.03	39.55
3240	NASDAQ	STX	Fri, Oct 23, 2015	39.60	41.83	39.27	41.15
3239	NASDAQ	STX	Thu, Oct 22, 2015	37.59	39.46	37.42	39.24
3238	NASDAQ	STX	Wed, Oct 21, 2015	38.09	39.50	36.80	37.13
3237	NASDAQ	STX	Tue, Oct 20, 2015	38.54	38.94	37.73	38.52
3236	NASDAQ	STX	Mon, Oct 19, 2015	39.20	39.63	38.43	38.75
3235	NASDAQ	STX	Fri, Oct 16, 2015	41.27	41.36	38.64	39.56
3234	NASDAQ	STX	Thu, Oct 15, 2015	42.28	44.16	40.52	41.44
3233	NASDAQ	STX	Wed, Oct 14, 2015	48.42	49.26	47.54	47.80
3232	NASDAQ	STX	Tue, Oct 13, 2015	48.95	49.43	48.56	48.62
3231	NASDAQ	STX	Mon, Oct 12, 2015	49.29	49.29	48.17	49.02
3230	NASDAQ	STX	Fri, Oct 9, 2015	48.41	49.50	48.19	49.03
3229	NASDAQ	STX	Thu, Oct 8, 2015	47.42	48.58	47.24	48.33
3228	NASDAQ	STX	Wed, Oct 7, 2015	46.84	47.93	46.30	47.29
3227	NASDAQ	STX	Tue, Oct 6, 2015	44.79	46.53	44.66	46.20
3226	NASDAQ	STX	Mon, Oct 5, 2015	43.68	45.57	43.46	44.84
3225	NASDAQ	STX	Fri, Oct 2, 2015	42.32	43.22	42.01	43.18
3224	NASDAQ	STX	Thu, Oct 1, 2015	44.81	44.85	42.37	42.86
3223	NASDAQ	STX	Wed, Sep 30, 2015	44.51	45.98	43.40	44.80
3222	NASDAQ	STX	Tue, Sep 29, 2015	42.09	43.20	41.59	41.78
3221	NASDAQ	STX	Mon, Sep 28, 2015	42.75	42.75	41.69	42.07
3220	NASDAQ	STX	Fri, Sep 25, 2015	44.23	44.40	42.43	42.89
3219	NASDAQ	STX	Thu, Sep 24, 2015	43.08	44.45	42.54	44.10
3218	NASDAQ	STX	Wed, Sep 23, 2015	44.07	44.40	42.96	43.55
3217	NASDAQ	STX	Tue, Sep 22, 2015	45.43	45.67	43.50	43.79
3216	NASDAQ	STX	Mon, Sep 21, 2015	45.75	46.57	45.52	46.20
3215	NASDAQ	STX	Fri, Sep 18, 2015	47.26	47.49	45.22	45.65
3214	NASDAQ	STX	Thu, Sep 17, 2015	48.67	48.79	47.66	47.76
3213	NASDAQ	STX	Wed, Sep 16, 2015	48.76	49.52	48.49	49.15
3212	NASDAQ	STX	Tue, Sep 15, 2015	48.47	48.73	48.01	48.61
3211	NASDAQ	STX	Mon, Sep 14, 2015	48.92	48.99	48.11	48.33
3210	NASDAQ	STX	Fri, Sep 11, 2015	48.75	49.34	48.52	48.94
3209	NASDAQ	STX	Thu, Sep 10, 2015	49.09	50.07	48.21	49.22
3208	NASDAQ	STX	Wed, Sep 9, 2015	50.22	50.91	49.57	50.10
3207	NASDAQ	STX	Tue, Sep 8, 2015	49.01	49.67	48.62	49.61
3206	NASDAQ	STX	Fri, Sep 4, 2015	48.95	49.80	47.95	48.21
3205	NASDAQ	STX	Thu, Sep 3, 2015	49.56	50.59	48.75	49.49
3204	NASDAQ	STX	Wed, Sep 2, 2015	50.71	51.47	48.89	49.77
3203	NASDAQ	STX	Tue, Sep 1, 2015	50.24	52.12	50.14	50.60
3202	NASDAQ	STX	Mon, Aug 31, 2015	50.48	51.55	50.05	51.40
3201	NASDAQ	STX	Fri, Aug 28, 2015	50.17	51.26	49.94	50.68
3200	NASDAQ	STX	Thu, Aug 27, 2015	48.71	50.39	48.50	50.04
3199	NASDAQ	STX	Wed, Aug 26, 2015	47.58	48.41	46.12	47.89
3198	NASDAQ	STX	Tue, Aug 25, 2015	48.84	49.31	46.27	46.33
3197	NASDAQ	STX	Mon, Aug 24, 2015	45.71	49.93	45.63	47.62
3196	NASDAQ	STX	Fri, Aug 21, 2015	48.21	50.45	48.07	48.72
3195	NASDAQ	STX	Thu, Aug 20, 2015	48.77	49.57	48.29	48.65
3194	NASDAQ	STX	Wed, Aug 19, 2015	51.64	51.84	49.40	49.43
3193	NASDAQ	STX	Tue, Aug 18, 2015	52.12	52.56	51.33	52.05
3192	NASDAQ	STX	Mon, Aug 17, 2015	51.39	52.59	51.17	52.45
3191	NASDAQ	STX	Fri, Aug 14, 2015	51.14	52.35	51.12	52.02
3190	NASDAQ	STX	Thu, Aug 13, 2015	51.35	51.74	51.10	51.37
3189	NASDAQ	STX	Wed, Aug 12, 2015	50.58	51.68	49.77	51.62
3188	NASDAQ	STX	Tue, Aug 11, 2015	50.76	51.12	50.28	51.01
3187	NASDAQ	STX	Mon, Aug 10, 2015	49.89	51.20	49.58	51.14
3186	NASDAQ	STX	Fri, Aug 7, 2015	50.76	51.00	49.45	49.49
3185	NASDAQ	STX	Thu, Aug 6, 2015	51.97	52.48	51.26	51.32
3184	NASDAQ	STX	Wed, Aug 5, 2015	51.42	52.09	50.95	51.86
3183	NASDAQ	STX	Tue, Aug 4, 2015	51.24	51.84	50.83	51.39
3182	NASDAQ	STX	Mon, Aug 3, 2015	50.79	51.69	50.61	51.46
3181	NASDAQ	STX	Fri, Jul 31, 2015	51.09	52.88	50.11	50.60
3180	NASDAQ	STX	Thu, Jul 30, 2015	50.38	51.77	50.22	51.29
3179	NASDAQ	STX	Wed, Jul 29, 2015	48.75	49.59	48.32	49.42
3178	NASDAQ	STX	Tue, Jul 28, 2015	48.10	48.98	47.78	48.87
3177	NASDAQ	STX	Mon, Jul 27, 2015	47.14	48.23	46.64	47.91
3176	NASDAQ	STX	Fri, Jul 24, 2015	48.18	48.24	46.82	47.32
3175	NASDAQ	STX	Thu, Jul 23, 2015	47.33	49.20	46.77	48.01
3174	NASDAQ	STX	Wed, Jul 22, 2015	47.98	49.20	47.24	49.06
3173	NASDAQ	STX	Tue, Jul 21, 2015	47.75	48.61	47.71	48.11
3172	NASDAQ	STX	Mon, Jul 20, 2015	48.25	48.25	47.01	47.73
3171	NASDAQ	STX	Fri, Jul 17, 2015	47.90	48.65	47.31	48.15
3170	NASDAQ	STX	Thu, Jul 16, 2015	47.36	48.34	47.35	47.90
3169	NASDAQ	STX	Wed, Jul 15, 2015	47.84	48.50	47.04	47.30
3168	NASDAQ	STX	Tue, Jul 14, 2015	46.63	47.98	46.52	47.61
3167	NASDAQ	STX	Mon, Jul 13, 2015	45.24	46.88	44.46	46.28
3166	NASDAQ	STX	Fri, Jul 10, 2015	46.56	46.69	45.56	45.95
3165	NASDAQ	STX	Thu, Jul 9, 2015	47.13	47.28	46.04	46.04
3164	NASDAQ	STX	Wed, Jul 8, 2015	47.54	47.63	46.06	46.40
3163	NASDAQ	STX	Tue, Jul 7, 2015	47.04	47.97	45.72	47.82
3162	NASDAQ	STX	Mon, Jul 6, 2015	47.48	47.68	46.71	47.02
3161	NASDAQ	STX	Thu, Jul 2, 2015	47.81	48.81	47.65	48.15
3160	NASDAQ	STX	Wed, Jul 1, 2015	47.87	48.11	46.84	47.57
3159	NASDAQ	STX	Tue, Jun 30, 2015	49.59	49.59	47.42	47.50
3158	NASDAQ	STX	Mon, Jun 29, 2015	48.97	50.00	48.62	49.02
3157	NASDAQ	STX	Fri, Jun 26, 2015	50.00	50.99	49.51	50.06
3156	NASDAQ	STX	Thu, Jun 25, 2015	51.92	51.92	50.37	50.69
3155	NASDAQ	STX	Wed, Jun 24, 2015	52.27	52.49	51.63	51.97
3154	NASDAQ	STX	Tue, Jun 23, 2015	53.80	53.99	52.09	52.29
3153	NASDAQ	STX	Mon, Jun 22, 2015	53.69	54.00	53.33	53.87
3152	NASDAQ	STX	Fri, Jun 19, 2015	54.03	54.16	53.25	53.35
3151	NASDAQ	STX	Thu, Jun 18, 2015	53.29	54.22	53.02	54.14
3150	NASDAQ	STX	Wed, Jun 17, 2015	53.18	53.69	52.78	53.18
3149	NASDAQ	STX	Tue, Jun 16, 2015	53.20	53.52	53.05	53.20
3148	NASDAQ	STX	Mon, Jun 15, 2015	53.22	53.77	52.77	53.37
3147	NASDAQ	STX	Fri, Jun 12, 2015	53.91	54.31	53.41	53.55
3146	NASDAQ	STX	Thu, Jun 11, 2015	53.83	54.50	53.51	54.30
3145	NASDAQ	STX	Wed, Jun 10, 2015	53.08	53.91	52.76	53.59
3144	NASDAQ	STX	Tue, Jun 9, 2015	53.17	53.21	52.23	52.62
3143	NASDAQ	STX	Mon, Jun 8, 2015	54.27	54.34	52.67	53.04
3142	NASDAQ	STX	Fri, Jun 5, 2015	54.24	54.54	53.78	54.43
3141	NASDAQ	STX	Thu, Jun 4, 2015	55.63	55.65	54.30	54.54
3140	NASDAQ	STX	Wed, Jun 3, 2015	55.52	56.12	55.36	55.67
3139	NASDAQ	STX	Tue, Jun 2, 2015	55.29	55.76	54.95	55.29
3138	NASDAQ	STX	Mon, Jun 1, 2015	56.03	55.83	54.96	55.20
3137	NASDAQ	STX	Fri, May 29, 2015	56.37	56.40	55.26	55.64
3136	NASDAQ	STX	Thu, May 28, 2015	55.62	56.94	55.62	56.37
3135	NASDAQ	STX	Wed, May 27, 2015	54.75	55.77	54.63	55.34
3134	NASDAQ	STX	Tue, May 26, 2015	55.48	55.67	54.37	54.59
3133	NASDAQ	STX	Fri, May 22, 2015	55.42	56.01	55.20	55.79
3132	NASDAQ	STX	Thu, May 21, 2015	54.43	55.61	54.30	55.37
3131	NASDAQ	STX	Wed, May 20, 2015	54.97	55.43	54.45	54.60
3130	NASDAQ	STX	Tue, May 19, 2015	56.90	56.98	54.36	55.15
3129	NASDAQ	STX	Mon, May 18, 2015	56.68	57.20	56.56	56.90
3128	NASDAQ	STX	Fri, May 15, 2015	57.67	57.88	56.85	56.89
3127	NASDAQ	STX	Thu, May 14, 2015	56.97	57.55	56.74	57.43
3126	NASDAQ	STX	Wed, May 13, 2015	56.77	57.33	56.49	56.59
3125	NASDAQ	STX	Tue, May 12, 2015	56.26	56.62	55.59	56.16
3124	NASDAQ	STX	Mon, May 11, 2015	57.36	57.47	56.68	56.76
3123	NASDAQ	STX	Fri, May 8, 2015	56.90	57.46	56.58	57.24
3122	NASDAQ	STX	Thu, May 7, 2015	56.46	57.05	56.09	56.43
3121	NASDAQ	STX	Wed, May 6, 2015	57.88	57.95	55.63	56.29
3120	NASDAQ	STX	Tue, May 5, 2015	58.68	58.98	57.29	57.70
3119	NASDAQ	STX	Mon, May 4, 2015	59.56	59.86	58.74	59.21
3118	NASDAQ	STX	Fri, May 1, 2015	58.98	60.09	58.85	59.63
3117	NASDAQ	STX	Thu, Apr 30, 2015	57.74	59.08	57.74	58.72
3116	NASDAQ	STX	Wed, Apr 29, 2015	57.85	58.63	56.68	58.17
3115	NASDAQ	STX	Tue, Apr 28, 2015	58.03	59.07	57.52	59.00
3114	NASDAQ	STX	Mon, Apr 27, 2015	58.35	58.49	57.70	57.92
3113	NASDAQ	STX	Fri, Apr 24, 2015	58.96	59.03	57.90	58.34
3112	NASDAQ	STX	Thu, Apr 23, 2015	58.70	59.39	58.21	58.75
3111	NASDAQ	STX	Wed, Apr 22, 2015	58.10	58.46	57.83	58.23
3110	NASDAQ	STX	Tue, Apr 21, 2015	59.61	59.61	57.92	58.41
3109	NASDAQ	STX	Mon, Apr 20, 2015	58.00	59.48	57.71	59.14
3108	NASDAQ	STX	Fri, Apr 17, 2015	56.16	58.57	56.06	57.43
3107	NASDAQ	STX	Thu, Apr 16, 2015	56.10	56.55	55.45	55.96
3106	NASDAQ	STX	Wed, Apr 15, 2015	56.27	57.04	56.25	56.67
3105	NASDAQ	STX	Tue, Apr 14, 2015	55.97	56.20	55.23	55.77
3104	NASDAQ	STX	Mon, Apr 13, 2015	55.56	56.18	55.34	55.41
3103	NASDAQ	STX	Fri, Apr 10, 2015	54.58	55.99	54.56	55.58
3102	NASDAQ	STX	Thu, Apr 9, 2015	52.88	54.81	52.88	54.69
3101	NASDAQ	STX	Wed, Apr 8, 2015	53.84	54.30	53.07	53.31
3100	NASDAQ	STX	Tue, Apr 7, 2015	52.97	54.10	52.94	53.75
3099	NASDAQ	STX	Mon, Apr 6, 2015	52.05	53.00	52.00	52.74
3098	NASDAQ	STX	Thu, Apr 2, 2015	51.57	53.04	51.32	52.45
3097	NASDAQ	STX	Wed, Apr 1, 2015	52.05	52.33	51.05	51.79
3096	NASDAQ	STX	Tue, Mar 31, 2015	52.68	52.68	51.74	52.03
3095	NASDAQ	STX	Mon, Mar 30, 2015	53.23	53.35	52.53	53.08
3094	NASDAQ	STX	Fri, Mar 27, 2015	53.74	53.91	52.58	52.76
3093	NASDAQ	STX	Thu, Mar 26, 2015	52.50	54.26	52.12	53.53
3092	NASDAQ	STX	Wed, Mar 25, 2015	55.45	55.83	53.44	53.61
3091	NASDAQ	STX	Tue, Mar 24, 2015	55.54	56.12	55.26	55.33
3090	NASDAQ	STX	Mon, Mar 23, 2015	56.51	57.12	55.61	55.85
3089	NASDAQ	STX	Fri, Mar 20, 2015	56.16	56.70	55.70	56.51
3088	NASDAQ	STX	Thu, Mar 19, 2015	55.30	55.88	55.30	55.71
3087	NASDAQ	STX	Wed, Mar 18, 2015	54.70	55.75	53.89	55.30
3086	NASDAQ	STX	Tue, Mar 17, 2015	54.46	54.59	53.65	53.67
3085	NASDAQ	STX	Mon, Mar 16, 2015	54.80	54.98	53.97	54.84
3084	NASDAQ	STX	Fri, Mar 13, 2015	54.24	54.64	52.82	53.76
3083	NASDAQ	STX	Thu, Mar 12, 2015	52.81	55.13	52.55	54.54
3082	NASDAQ	STX	Wed, Mar 11, 2015	54.39	54.73	53.50	54.36
3081	NASDAQ	STX	Tue, Mar 10, 2015	56.67	56.80	54.17	54.41
3080	NASDAQ	STX	Mon, Mar 9, 2015	56.93	57.87	56.82	56.98
3079	NASDAQ	STX	Fri, Mar 6, 2015	58.11	58.49	56.75	56.90
3078	NASDAQ	STX	Thu, Mar 5, 2015	58.12	58.75	57.40	58.44
3077	NASDAQ	STX	Wed, Mar 4, 2015	58.48	58.49	57.23	58.08
3076	NASDAQ	STX	Tue, Mar 3, 2015	60.30	60.49	57.81	58.82
3075	NASDAQ	STX	Mon, Mar 2, 2015	61.21	63.39	61.02	61.56
3074	NASDAQ	STX	Fri, Feb 27, 2015	59.83	61.18	60.17	61.12
3073	NASDAQ	STX	Thu, Feb 26, 2015	60.14	60.87	60.13	60.68
3072	NASDAQ	STX	Wed, Feb 25, 2015	60.05	60.23	59.53	60.02
3071	NASDAQ	STX	Tue, Feb 24, 2015	61.73	61.87	60.00	60.70
3070	NASDAQ	STX	Mon, Feb 23, 2015	62.32	62.43	61.70	61.99
3069	NASDAQ	STX	Fri, Feb 20, 2015	61.43	62.20	60.87	62.18
3068	NASDAQ	STX	Thu, Feb 19, 2015	60.93	61.56	60.93	61.46
3067	NASDAQ	STX	Wed, Feb 18, 2015	61.06	61.37	60.44	61.18
3066	NASDAQ	STX	Tue, Feb 17, 2015	61.63	61.80	60.79	61.15
3065	NASDAQ	STX	Fri, Feb 13, 2015	61.83	62.61	61.49	61.84
3064	NASDAQ	STX	Thu, Feb 12, 2015	61.34	61.71	60.86	61.16
3063	NASDAQ	STX	Wed, Feb 11, 2015	60.27	61.12	59.93	60.80
3062	NASDAQ	STX	Tue, Feb 10, 2015	60.44	61.16	59.51	60.20
3061	NASDAQ	STX	Mon, Feb 9, 2015	59.52	60.75	59.00	60.40
3060	NASDAQ	STX	Fri, Feb 6, 2015	60.05	61.25	59.80	59.94
3059	NASDAQ	STX	Thu, Feb 5, 2015	60.12	60.70	59.79	60.41
3058	NASDAQ	STX	Wed, Feb 4, 2015	58.98	60.46	58.98	59.93
3057	NASDAQ	STX	Tue, Feb 3, 2015	57.91	59.38	57.86	59.25
3056	NASDAQ	STX	Mon, Feb 2, 2015	56.51	57.94	55.89	57.80
3055	NASDAQ	STX	Fri, Jan 30, 2015	58.27	58.69	56.31	56.44
3054	NASDAQ	STX	Thu, Jan 29, 2015	57.14	58.97	57.00	58.70
3053	NASDAQ	STX	Wed, Jan 28, 2015	58.08	58.77	57.48	57.53
3052	NASDAQ	STX	Tue, Jan 27, 2015	59.00	59.00	56.50	57.07
3051	NASDAQ	STX	Mon, Jan 26, 2015	58.92	60.24	56.52	59.06
3050	NASDAQ	STX	Fri, Jan 23, 2015	64.15	64.42	63.47	63.98
3049	NASDAQ	STX	Thu, Jan 22, 2015	63.15	64.46	62.32	63.94
3048	NASDAQ	STX	Wed, Jan 21, 2015	62.71	63.65	62.40	63.29
3047	NASDAQ	STX	Tue, Jan 20, 2015	63.63	63.98	62.34	63.12
3046	NASDAQ	STX	Fri, Jan 16, 2015	62.36	63.53	61.76	63.41
3045	NASDAQ	STX	Thu, Jan 15, 2015	64.61	64.96	62.10	62.28
3044	NASDAQ	STX	Wed, Jan 14, 2015	64.22	64.73	63.61	64.59
3043	NASDAQ	STX	Tue, Jan 13, 2015	65.69	66.91	64.13	64.75
3042	NASDAQ	STX	Mon, Jan 12, 2015	66.25	66.45	64.76	65.04
3041	NASDAQ	STX	Fri, Jan 9, 2015	65.75	66.97	65.47	66.45
3040	NASDAQ	STX	Thu, Jan 8, 2015	65.00	66.17	64.51	65.43
3039	NASDAQ	STX	Wed, Jan 7, 2015	64.11	64.80	63.18	64.27
3038	NASDAQ	STX	Tue, Jan 6, 2015	65.90	65.91	63.61	63.86
3037	NASDAQ	STX	Mon, Jan 5, 2015	65.86	66.50	65.19	65.67
3036	NASDAQ	STX	Fri, Jan 2, 2015	66.67	67.21	65.50	66.02
3035	NASDAQ	STX	Wed, Dec 31, 2014	67.57	67.75	66.38	66.50
3034	NASDAQ	STX	Tue, Dec 30, 2014	68.02	68.13	67.25	67.25
3033	NASDAQ	STX	Mon, Dec 29, 2014	68.59	68.94	67.74	68.19
3032	NASDAQ	STX	Fri, Dec 26, 2014	68.80	68.99	68.50	68.76
3031	NASDAQ	STX	Wed, Dec 24, 2014	68.94	69.25	68.38	68.82
3030	NASDAQ	STX	Tue, Dec 23, 2014	69.14	69.40	68.46	68.65
3029	NASDAQ	STX	Mon, Dec 22, 2014	68.20	68.75	68.01	68.63
3028	NASDAQ	STX	Fri, Dec 19, 2014	67.55	69.32	67.55	68.40
3027	NASDAQ	STX	Thu, Dec 18, 2014	66.17	67.61	65.99	67.61
3026	NASDAQ	STX	Wed, Dec 17, 2014	63.29	65.17	63.23	65.01
3025	NASDAQ	STX	Tue, Dec 16, 2014	63.40	64.94	62.87	63.27
3024	NASDAQ	STX	Mon, Dec 15, 2014	64.68	64.85	63.14	63.71
3023	NASDAQ	STX	Fri, Dec 12, 2014	65.08	65.24	63.94	64.04
3022	NASDAQ	STX	Thu, Dec 11, 2014	65.58	66.19	65.12	65.50
3021	NASDAQ	STX	Wed, Dec 10, 2014	65.56	66.07	65.10	65.22
3020	NASDAQ	STX	Tue, Dec 9, 2014	65.22	66.23	64.60	65.76
3019	NASDAQ	STX	Mon, Dec 8, 2014	66.22	66.87	65.63	66.24
3018	NASDAQ	STX	Fri, Dec 5, 2014	66.54	66.60	65.50	66.40
3017	NASDAQ	STX	Thu, Dec 4, 2014	66.90	67.16	65.85	66.09
3016	NASDAQ	STX	Wed, Dec 3, 2014	67.21	67.53	65.81	66.85
3015	NASDAQ	STX	Tue, Dec 2, 2014	66.25	67.87	65.70	67.54
3014	NASDAQ	STX	Mon, Dec 1, 2014	65.81	66.49	65.22	65.95
3013	NASDAQ	STX	Fri, Nov 28, 2014	66.51	66.68	65.66	66.11
3012	NASDAQ	STX	Wed, Nov 26, 2014	66.07	66.28	65.31	65.85
3011	NASDAQ	STX	Tue, Nov 25, 2014	66.02	66.48	65.66	65.99
3010	NASDAQ	STX	Mon, Nov 24, 2014	65.33	66.43	65.05	66.03
3009	NASDAQ	STX	Fri, Nov 21, 2014	66.52	66.52	64.74	64.94
3008	NASDAQ	STX	Thu, Nov 20, 2014	64.30	65.55	64.11	65.54
3007	NASDAQ	STX	Wed, Nov 19, 2014	64.43	64.72	63.81	64.62
3006	NASDAQ	STX	Tue, Nov 18, 2014	64.13	65.00	64.04	64.65
3005	NASDAQ	STX	Mon, Nov 17, 2014	62.57	64.32	62.35	63.99
3004	NASDAQ	STX	Fri, Nov 14, 2014	62.00	63.04	61.94	62.87
3003	NASDAQ	STX	Thu, Nov 13, 2014	62.32	62.61	62.21	62.31
3002	NASDAQ	STX	Wed, Nov 12, 2014	61.75	62.59	61.58	62.32
3001	NASDAQ	STX	Tue, Nov 11, 2014	61.97	61.99	61.44	61.81
3000	NASDAQ	STX	Mon, Nov 10, 2014	61.62	62.03	61.50	61.77
2999	NASDAQ	STX	Fri, Nov 7, 2014	62.44	62.92	61.21	61.56
2998	NASDAQ	STX	Thu, Nov 6, 2014	63.37	63.58	62.19	62.53
2997	NASDAQ	STX	Wed, Nov 5, 2014	64.01	64.29	63.18	63.75
2996	NASDAQ	STX	Tue, Nov 4, 2014	63.77	65.00	63.77	63.89
2995	NASDAQ	STX	Mon, Nov 3, 2014	62.93	64.88	62.71	64.17
2994	NASDAQ	STX	Fri, Oct 31, 2014	61.17	62.86	61.00	62.83
2993	NASDAQ	STX	Thu, Oct 30, 2014	58.94	60.47	58.90	60.15
2992	NASDAQ	STX	Wed, Oct 29, 2014	59.56	60.62	59.17	60.23
2991	NASDAQ	STX	Tue, Oct 28, 2014	58.27	59.66	58.27	59.47
2990	NASDAQ	STX	Mon, Oct 27, 2014	57.70	59.48	57.20	58.74
2989	NASDAQ	STX	Fri, Oct 24, 2014	56.74	58.56	56.36	58.36
2988	NASDAQ	STX	Thu, Oct 23, 2014	55.90	56.76	55.47	56.52
2987	NASDAQ	STX	Wed, Oct 22, 2014	55.28	55.55	54.17	54.28
2986	NASDAQ	STX	Tue, Oct 21, 2014	54.39	55.28	54.06	55.21
2985	NASDAQ	STX	Mon, Oct 20, 2014	52.45	53.90	52.41	53.85
2984	NASDAQ	STX	Fri, Oct 17, 2014	52.86	53.61	52.54	52.95
2983	NASDAQ	STX	Thu, Oct 16, 2014	51.18	52.74	51.07	52.38
2982	NASDAQ	STX	Wed, Oct 15, 2014	51.42	52.75	50.44	51.96
2981	NASDAQ	STX	Tue, Oct 14, 2014	53.49	53.81	52.40	52.56
2980	NASDAQ	STX	Mon, Oct 13, 2014	53.78	54.51	52.77	52.98
2979	NASDAQ	STX	Fri, Oct 10, 2014	56.34	56.83	54.90	54.94
2978	NASDAQ	STX	Thu, Oct 9, 2014	56.77	57.44	56.08	56.23
2977	NASDAQ	STX	Wed, Oct 8, 2014	55.25	57.12	54.38	57.06
2976	NASDAQ	STX	Tue, Oct 7, 2014	55.73	56.36	55.21	55.25
2975	NASDAQ	STX	Mon, Oct 6, 2014	56.45	56.90	55.69	56.16
2974	NASDAQ	STX	Fri, Oct 3, 2014	55.80	56.73	55.65	56.08
2973	NASDAQ	STX	Thu, Oct 2, 2014	55.23	55.76	54.38	55.52
2972	NASDAQ	STX	Wed, Oct 1, 2014	57.06	57.25	54.83	55.08
2971	NASDAQ	STX	Tue, Sep 30, 2014	57.21	57.79	56.74	57.27
2970	NASDAQ	STX	Mon, Sep 29, 2014	56.23	57.31	55.78	57.25
2969	NASDAQ	STX	Fri, Sep 26, 2014	56.32	57.14	56.18	56.77
2968	NASDAQ	STX	Thu, Sep 25, 2014	57.35	57.51	55.96	56.26
2967	NASDAQ	STX	Wed, Sep 24, 2014	57.00	57.61	56.45	57.44
2966	NASDAQ	STX	Tue, Sep 23, 2014	57.58	57.76	56.74	56.79
2965	NASDAQ	STX	Mon, Sep 22, 2014	57.90	58.44	57.29	57.60
2964	NASDAQ	STX	Fri, Sep 19, 2014	59.90	59.95	58.29	58.31
2963	NASDAQ	STX	Thu, Sep 18, 2014	59.01	59.98	58.91	59.79
2962	NASDAQ	STX	Wed, Sep 17, 2014	59.16	59.42	58.22	58.98
2961	NASDAQ	STX	Tue, Sep 16, 2014	58.68	59.61	57.86	59.25
2960	NASDAQ	STX	Mon, Sep 15, 2014	61.15	61.25	58.79	58.84
2959	NASDAQ	STX	Fri, Sep 12, 2014	61.36	61.70	59.92	61.01
2958	NASDAQ	STX	Thu, Sep 11, 2014	61.07	61.30	59.92	60.87
2957	NASDAQ	STX	Wed, Sep 10, 2014	62.71	62.71	60.64	61.26
2956	NASDAQ	STX	Tue, Sep 9, 2014	61.18	61.67	60.79	60.83
2955	NASDAQ	STX	Mon, Sep 8, 2014	62.82	62.82	61.00	61.29
2954	NASDAQ	STX	Fri, Sep 5, 2014	60.79	61.37	60.53	61.32
2953	NASDAQ	STX	Thu, Sep 4, 2014	61.70	61.83	60.63	60.96
2952	NASDAQ	STX	Wed, Sep 3, 2014	61.90	62.07	61.40	61.70
2951	NASDAQ	STX	Tue, Sep 2, 2014	62.90	63.27	61.21	61.82
2950	NASDAQ	STX	Fri, Aug 29, 2014	62.25	62.95	61.89	62.58
2949	NASDAQ	STX	Thu, Aug 28, 2014	61.14	62.19	60.88	62.09
2948	NASDAQ	STX	Wed, Aug 27, 2014	60.63	61.58	60.63	61.18
2947	NASDAQ	STX	Tue, Aug 26, 2014	60.88	61.16	60.51	60.66
2946	NASDAQ	STX	Mon, Aug 25, 2014	60.58	61.13	60.46	60.96
2945	NASDAQ	STX	Fri, Aug 22, 2014	60.49	60.74	60.23	60.37
2944	NASDAQ	STX	Thu, Aug 21, 2014	59.98	60.49	59.74	60.43
2943	NASDAQ	STX	Wed, Aug 20, 2014	59.25	60.16	59.52	59.83
2942	NASDAQ	STX	Tue, Aug 19, 2014	58.52	59.73	59.10	59.59
2941	NASDAQ	STX	Mon, Aug 18, 2014	59.06	59.44	58.85	59.22
2940	NASDAQ	STX	Fri, Aug 15, 2014	58.40	59.00	58.16	58.75
2939	NASDAQ	STX	Thu, Aug 14, 2014	57.73	58.69	57.66	58.39
2938	NASDAQ	STX	Wed, Aug 13, 2014	58.39	58.39	56.79	57.93
2937	NASDAQ	STX	Tue, Aug 12, 2014	57.00	57.12	56.27	56.80
2936	NASDAQ	STX	Mon, Aug 11, 2014	57.21	57.64	56.81	57.00
2935	NASDAQ	STX	Fri, Aug 8, 2014	56.87	57.20	56.21	56.97
2934	NASDAQ	STX	Thu, Aug 7, 2014	57.38	57.40	56.53	56.84
2933	NASDAQ	STX	Wed, Aug 6, 2014	56.78	57.13	56.05	56.94
2932	NASDAQ	STX	Tue, Aug 5, 2014	58.59	59.00	57.13	57.38
2931	NASDAQ	STX	Mon, Aug 4, 2014	58.09	58.92	57.66	58.70
2930	NASDAQ	STX	Fri, Aug 1, 2014	58.38	58.95	57.41	58.19
2929	NASDAQ	STX	Thu, Jul 31, 2014	59.03	60.38	58.15	58.60
2928	NASDAQ	STX	Wed, Jul 30, 2014	59.96	60.24	59.46	60.09
2927	NASDAQ	STX	Tue, Jul 29, 2014	59.06	59.66	58.50	59.39
2926	NASDAQ	STX	Mon, Jul 28, 2014	59.50	59.84	59.05	59.13
2925	NASDAQ	STX	Fri, Jul 25, 2014	59.20	59.71	59.18	59.50
2924	NASDAQ	STX	Thu, Jul 24, 2014	59.58	59.66	58.39	59.58
2923	NASDAQ	STX	Wed, Jul 23, 2014	59.48	59.88	59.09	59.19
2922	NASDAQ	STX	Tue, Jul 22, 2014	58.96	59.82	58.52	59.24
2921	NASDAQ	STX	Mon, Jul 21, 2014	58.64	59.23	58.24	58.58
2920	NASDAQ	STX	Fri, Jul 18, 2014	59.70	59.77	57.75	58.79
2919	NASDAQ	STX	Thu, Jul 17, 2014	60.18	61.15	59.22	59.49
2918	NASDAQ	STX	Wed, Jul 16, 2014	60.26	61.61	60.25	61.31
2917	NASDAQ	STX	Tue, Jul 15, 2014	59.76	60.95	59.58	59.69
2916	NASDAQ	STX	Mon, Jul 14, 2014	59.73	59.98	59.15	59.67
2915	NASDAQ	STX	Fri, Jul 11, 2014	59.07	59.70	58.58	59.45
2914	NASDAQ	STX	Thu, Jul 10, 2014	57.92	59.15	57.65	58.83
2913	NASDAQ	STX	Wed, Jul 9, 2014	58.72	59.20	58.33	58.48
2912	NASDAQ	STX	Tue, Jul 8, 2014	59.12	59.63	58.03	58.69
2911	NASDAQ	STX	Mon, Jul 7, 2014	59.15	59.28	58.49	58.96
2910	NASDAQ	STX	Thu, Jul 3, 2014	59.17	59.30	58.11	59.26
2909	NASDAQ	STX	Wed, Jul 2, 2014	58.74	59.16	58.61	59.03
2908	NASDAQ	STX	Tue, Jul 1, 2014	57.23	59.43	57.20	58.88
2907	NASDAQ	STX	Mon, Jun 30, 2014	57.12	57.15	56.65	56.82
2906	NASDAQ	STX	Fri, Jun 27, 2014	56.47	57.02	56.25	56.92
2905	NASDAQ	STX	Thu, Jun 26, 2014	56.66	56.90	56.31	56.71
2904	NASDAQ	STX	Wed, Jun 25, 2014	55.65	56.83	55.58	56.77
2903	NASDAQ	STX	Tue, Jun 24, 2014	55.79	56.47	55.70	55.99
2902	NASDAQ	STX	Mon, Jun 23, 2014	56.41	56.41	55.38	55.95
2901	NASDAQ	STX	Fri, Jun 20, 2014	56.80	57.25	55.83	56.27
2900	NASDAQ	STX	Thu, Jun 19, 2014	57.03	57.12	56.22	56.58
2899	NASDAQ	STX	Wed, Jun 18, 2014	56.73	57.15	56.03	57.12
2898	NASDAQ	STX	Tue, Jun 17, 2014	55.64	57.18	55.57	56.82
2897	NASDAQ	STX	Mon, Jun 16, 2014	55.19	55.97	55.15	55.91
2896	NASDAQ	STX	Fri, Jun 13, 2014	55.37	55.73	54.91	55.36
2895	NASDAQ	STX	Thu, Jun 12, 2014	54.49	54.65	53.92	54.22
2894	NASDAQ	STX	Wed, Jun 11, 2014	54.64	54.87	54.06	54.50
2893	NASDAQ	STX	Tue, Jun 10, 2014	54.63	54.91	54.05	54.53
2892	NASDAQ	STX	Mon, Jun 9, 2014	55.50	55.55	54.53	54.65
2891	NASDAQ	STX	Fri, Jun 6, 2014	54.80	55.58	54.27	55.50
2890	NASDAQ	STX	Thu, Jun 5, 2014	53.80	54.48	53.31	54.36
2889	NASDAQ	STX	Wed, Jun 4, 2014	53.48	53.97	53.25	53.63
2888	NASDAQ	STX	Tue, Jun 3, 2014	53.51	53.95	53.38	53.55
2887	NASDAQ	STX	Mon, Jun 2, 2014	53.70	53.87	53.10	53.82
2886	NASDAQ	STX	Fri, May 30, 2014	53.49	53.78	53.07	53.73
2885	NASDAQ	STX	Thu, May 29, 2014	53.07	53.44	52.48	53.06
2884	NASDAQ	STX	Wed, May 28, 2014	53.19	53.50	52.84	53.12
2883	NASDAQ	STX	Tue, May 27, 2014	52.24	53.49	52.15	53.36
2882	NASDAQ	STX	Fri, May 23, 2014	51.60	51.97	51.34	51.95
2881	NASDAQ	STX	Thu, May 22, 2014	51.18	51.90	51.11	51.61
2880	NASDAQ	STX	Wed, May 21, 2014	51.01	51.79	51.01	51.17
2879	NASDAQ	STX	Tue, May 20, 2014	51.53	51.62	50.72	50.87
2878	NASDAQ	STX	Mon, May 19, 2014	51.18	51.93	50.98	51.72
2877	NASDAQ	STX	Fri, May 16, 2014	50.91	51.30	50.10	51.19
2876	NASDAQ	STX	Thu, May 15, 2014	50.92	51.17	49.98	50.89
2875	NASDAQ	STX	Wed, May 14, 2014	50.97	51.71	50.89	51.25
2874	NASDAQ	STX	Tue, May 13, 2014	49.73	51.05	49.47	50.76
2873	NASDAQ	STX	Mon, May 12, 2014	49.46	49.86	49.19	49.78
2872	NASDAQ	STX	Fri, May 9, 2014	49.38	49.74	48.49	49.55
2871	NASDAQ	STX	Thu, May 8, 2014	49.80	50.71	49.07	49.28
2870	NASDAQ	STX	Wed, May 7, 2014	50.43	50.84	49.20	49.99
2869	NASDAQ	STX	Tue, May 6, 2014	50.51	51.06	50.19	50.26
2868	NASDAQ	STX	Mon, May 5, 2014	50.68	50.81	49.86	50.51
2867	NASDAQ	STX	Fri, May 2, 2014	50.62	51.80	50.54	51.04
2866	NASDAQ	STX	Thu, May 1, 2014	51.90	52.67	49.58	50.75
2865	NASDAQ	STX	Wed, Apr 30, 2014	52.51	55.23	51.38	52.58
2864	NASDAQ	STX	Tue, Apr 29, 2014	53.09	53.82	52.68	53.49
2863	NASDAQ	STX	Mon, Apr 28, 2014	53.00	53.27	51.48	52.60
2862	NASDAQ	STX	Fri, Apr 25, 2014	53.63	54.00	52.48	52.72
2861	NASDAQ	STX	Thu, Apr 24, 2014	54.58	54.78	53.66	53.94
2860	NASDAQ	STX	Wed, Apr 23, 2014	55.55	55.55	54.03	54.11
2859	NASDAQ	STX	Tue, Apr 22, 2014	55.83	55.90	55.50	55.66
2858	NASDAQ	STX	Mon, Apr 21, 2014	55.64	56.00	55.23	55.69
2857	NASDAQ	STX	Thu, Apr 17, 2014	56.13	56.07	55.15	55.57
2856	NASDAQ	STX	Wed, Apr 16, 2014	55.48	55.84	54.68	55.67
2855	NASDAQ	STX	Tue, Apr 15, 2014	54.84	55.08	53.55	54.88
2854	NASDAQ	STX	Mon, Apr 14, 2014	55.00	55.45	54.06	54.82
2853	NASDAQ	STX	Fri, Apr 11, 2014	53.51	54.53	53.05	53.39
2852	NASDAQ	STX	Thu, Apr 10, 2014	55.74	55.99	53.93	53.95
2851	NASDAQ	STX	Wed, Apr 9, 2014	55.80	55.90	54.92	55.69
2850	NASDAQ	STX	Tue, Apr 8, 2014	55.12	55.94	54.76	55.54
2849	NASDAQ	STX	Mon, Apr 7, 2014	56.06	56.43	54.43	54.96
2848	NASDAQ	STX	Fri, Apr 4, 2014	57.75	58.35	56.01	56.06
2847	NASDAQ	STX	Thu, Apr 3, 2014	57.27	57.53	56.51	57.39
2846	NASDAQ	STX	Wed, Apr 2, 2014	57.03	57.40	56.29	57.16
2845	NASDAQ	STX	Tue, Apr 1, 2014	56.68	57.62	56.40	57.00
2844	NASDAQ	STX	Mon, Mar 31, 2014	55.19	56.67	54.62	56.16
2843	NASDAQ	STX	Fri, Mar 28, 2014	54.96	55.92	54.56	54.92
2842	NASDAQ	STX	Thu, Mar 27, 2014	56.22	56.30	54.46	54.81
2841	NASDAQ	STX	Wed, Mar 26, 2014	55.40	56.75	55.40	55.55
2840	NASDAQ	STX	Tue, Mar 25, 2014	53.24	55.73	53.02	55.13
2839	NASDAQ	STX	Mon, Mar 24, 2014	53.53	53.71	52.15	53.00
2838	NASDAQ	STX	Fri, Mar 21, 2014	53.93	54.74	53.11	53.49
2837	NASDAQ	STX	Thu, Mar 20, 2014	51.75	53.66	51.52	53.10
2836	NASDAQ	STX	Wed, Mar 19, 2014	51.72	52.56	51.35	51.67
2835	NASDAQ	STX	Tue, Mar 18, 2014	50.53	52.02	50.45	51.93
2834	NASDAQ	STX	Mon, Mar 17, 2014	50.32	51.83	50.30	50.72
2833	NASDAQ	STX	Fri, Mar 14, 2014	49.61	50.77	49.61	50.15
2832	NASDAQ	STX	Thu, Mar 13, 2014	51.07	50.95	49.54	49.77
2831	NASDAQ	STX	Wed, Mar 12, 2014	49.56	51.00	49.43	50.75
2830	NASDAQ	STX	Tue, Mar 11, 2014	50.41	50.81	49.37	49.88
2829	NASDAQ	STX	Mon, Mar 10, 2014	49.47	50.73	49.35	50.14
2828	NASDAQ	STX	Fri, Mar 7, 2014	50.30	50.62	48.60	49.29
2827	NASDAQ	STX	Thu, Mar 6, 2014	52.88	52.55	49.53	50.10
2826	NASDAQ	STX	Wed, Mar 5, 2014	52.93	53.44	52.31	52.56
2825	NASDAQ	STX	Tue, Mar 4, 2014	52.67	53.37	52.48	53.18
2824	NASDAQ	STX	Mon, Mar 3, 2014	51.73	52.41	51.34	52.29
2823	NASDAQ	STX	Fri, Feb 28, 2014	52.00	52.67	51.32	52.19
2822	NASDAQ	STX	Thu, Feb 27, 2014	51.69	52.03	51.04	51.53
2821	NASDAQ	STX	Wed, Feb 26, 2014	51.69	52.48	50.58	51.73
2820	NASDAQ	STX	Tue, Feb 25, 2014	51.51	51.51	50.36	50.69
2819	NASDAQ	STX	Mon, Feb 24, 2014	50.93	51.68	50.50	51.16
2818	NASDAQ	STX	Fri, Feb 21, 2014	51.55	51.80	50.74	50.75
2817	NASDAQ	STX	Thu, Feb 20, 2014	49.28	50.36	49.03	50.02
2816	NASDAQ	STX	Wed, Feb 19, 2014	49.65	49.92	49.01	49.03
2815	NASDAQ	STX	Tue, Feb 18, 2014	50.51	50.97	49.70	49.71
2814	NASDAQ	STX	Fri, Feb 14, 2014	49.84	50.42	49.43	50.14
2813	NASDAQ	STX	Thu, Feb 13, 2014	49.11	50.00	48.71	49.60
2812	NASDAQ	STX	Wed, Feb 12, 2014	49.78	50.27	49.17	49.21
2811	NASDAQ	STX	Tue, Feb 11, 2014	49.81	50.00	49.29	49.37
2810	NASDAQ	STX	Mon, Feb 10, 2014	49.52	50.06	48.94	49.89
2809	NASDAQ	STX	Fri, Feb 7, 2014	49.49	50.17	48.89	49.52
2808	NASDAQ	STX	Thu, Feb 6, 2014	48.69	49.71	48.69	49.19
2807	NASDAQ	STX	Wed, Feb 5, 2014	49.77	50.47	48.21	49.11
2806	NASDAQ	STX	Tue, Feb 4, 2014	51.65	51.50	49.30	49.99
2805	NASDAQ	STX	Mon, Feb 3, 2014	53.82	53.41	50.53	51.09
2804	NASDAQ	STX	Fri, Jan 31, 2014	52.50	53.33	52.12	52.86
2803	NASDAQ	STX	Thu, Jan 30, 2014	53.65	54.28	52.94	53.10
2802	NASDAQ	STX	Wed, Jan 29, 2014	51.50	53.96	51.35	53.65
2801	NASDAQ	STX	Tue, Jan 28, 2014	53.72	54.60	50.50	51.52
2800	NASDAQ	STX	Mon, Jan 27, 2014	58.57	58.87	57.87	58.05
2799	NASDAQ	STX	Fri, Jan 24, 2014	60.41	60.44	58.46	58.57
2798	NASDAQ	STX	Thu, Jan 23, 2014	59.78	60.87	59.69	60.74
2797	NASDAQ	STX	Wed, Jan 22, 2014	61.61	62.05	60.93	61.00
2796	NASDAQ	STX	Tue, Jan 21, 2014	62.10	62.76	61.04	61.24
2795	NASDAQ	STX	Fri, Jan 17, 2014	60.35	61.39	59.70	61.20
2794	NASDAQ	STX	Thu, Jan 16, 2014	61.01	61.10	60.41	60.66
2793	NASDAQ	STX	Wed, Jan 15, 2014	60.38	61.32	60.21	60.84
2792	NASDAQ	STX	Tue, Jan 14, 2014	59.00	60.50	58.56	60.33
2791	NASDAQ	STX	Mon, Jan 13, 2014	58.65	60.16	58.39	58.54
2790	NASDAQ	STX	Fri, Jan 10, 2014	58.35	58.68	57.70	58.39
2789	NASDAQ	STX	Thu, Jan 9, 2014	59.70	59.71	57.56	58.01
2788	NASDAQ	STX	Wed, Jan 8, 2014	58.78	60.80	58.71	59.63
2787	NASDAQ	STX	Tue, Jan 7, 2014	57.08	59.16	56.82	58.80
2786	NASDAQ	STX	Mon, Jan 6, 2014	56.74	57.57	56.55	56.95
2785	NASDAQ	STX	Fri, Jan 3, 2014	55.61	57.14	55.31	56.82
2784	NASDAQ	STX	Thu, Jan 2, 2014	55.41	55.93	55.08	55.41
2783	NASDAQ	STX	Tue, Dec 31, 2013	56.75	57.07	55.66	56.16
2782	NASDAQ	STX	Mon, Dec 30, 2013	55.04	57.06	55.04	56.53
2781	NASDAQ	STX	Fri, Dec 27, 2013	56.27	56.64	55.46	55.66
2780	NASDAQ	STX	Thu, Dec 26, 2013	56.01	56.18	55.33	56.02
2779	NASDAQ	STX	Tue, Dec 24, 2013	55.60	56.43	55.60	55.94
2778	NASDAQ	STX	Mon, Dec 23, 2013	55.98	56.15	55.12	56.01
2777	NASDAQ	STX	Fri, Dec 20, 2013	52.88	56.04	52.65	55.66
2776	NASDAQ	STX	Thu, Dec 19, 2013	52.65	52.84	51.86	52.49
2775	NASDAQ	STX	Wed, Dec 18, 2013	52.87	52.93	51.44	52.65
2774	NASDAQ	STX	Tue, Dec 17, 2013	51.70	53.64	51.43	52.95
2773	NASDAQ	STX	Mon, Dec 16, 2013	50.22	51.86	50.22	51.34
2772	NASDAQ	STX	Fri, Dec 13, 2013	50.84	50.84	49.45	50.00
2771	NASDAQ	STX	Thu, Dec 12, 2013	49.74	50.09	49.25	49.41
2770	NASDAQ	STX	Wed, Dec 11, 2013	50.97	51.00	49.43	49.57
2769	NASDAQ	STX	Tue, Dec 10, 2013	50.75	51.38	50.07	50.94
2768	NASDAQ	STX	Mon, Dec 9, 2013	51.51	51.73	50.65	50.71
2767	NASDAQ	STX	Fri, Dec 6, 2013	50.60	51.45	50.40	51.42
2766	NASDAQ	STX	Thu, Dec 5, 2013	49.97	50.65	49.76	49.84
2765	NASDAQ	STX	Wed, Dec 4, 2013	49.41	50.85	49.36	49.96
2764	NASDAQ	STX	Tue, Dec 3, 2013	49.84	49.84	48.66	49.64
2763	NASDAQ	STX	Mon, Dec 2, 2013	49.03	50.55	49.03	49.84
2762	NASDAQ	STX	Fri, Nov 29, 2013	49.00	49.40	48.62	49.04
2761	NASDAQ	STX	Wed, Nov 27, 2013	49.05	49.46	48.53	49.02
2760	NASDAQ	STX	Tue, Nov 26, 2013	48.75	48.98	48.05	48.80
2759	NASDAQ	STX	Mon, Nov 25, 2013	48.29	49.39	48.29	48.46
2758	NASDAQ	STX	Fri, Nov 22, 2013	48.39	48.47	47.69	48.34
2757	NASDAQ	STX	Thu, Nov 21, 2013	48.24	48.35	47.25	48.23
2756	NASDAQ	STX	Wed, Nov 20, 2013	48.18	48.48	47.57	47.72
2755	NASDAQ	STX	Tue, Nov 19, 2013	48.35	48.68	47.63	47.85
2754	NASDAQ	STX	Mon, Nov 18, 2013	49.33	49.40	48.35	48.50
2753	NASDAQ	STX	Fri, Nov 15, 2013	50.10	50.22	48.43	48.94
2752	NASDAQ	STX	Thu, Nov 14, 2013	48.29	50.15	48.29	50.11
2751	NASDAQ	STX	Wed, Nov 13, 2013	47.75	48.77	47.54	48.77
2750	NASDAQ	STX	Tue, Nov 12, 2013	47.62	48.21	47.51	47.81
2749	NASDAQ	STX	Mon, Nov 11, 2013	48.21	48.25	47.52	47.90
2748	NASDAQ	STX	Fri, Nov 8, 2013	47.15	48.20	47.15	48.18
2747	NASDAQ	STX	Thu, Nov 7, 2013	48.44	48.57	46.99	47.05
2746	NASDAQ	STX	Wed, Nov 6, 2013	48.86	48.97	48.10	48.47
2745	NASDAQ	STX	Tue, Nov 5, 2013	49.17	49.25	47.95	48.47
2744	NASDAQ	STX	Mon, Nov 4, 2013	49.45	49.77	48.94	49.26
2743	NASDAQ	STX	Fri, Nov 1, 2013	48.71	49.42	48.30	49.20
2742	NASDAQ	STX	Thu, Oct 31, 2013	49.14	50.66	48.54	48.69
2741	NASDAQ	STX	Wed, Oct 30, 2013	48.77	49.85	48.68	49.50
2740	NASDAQ	STX	Tue, Oct 29, 2013	48.80	50.30	47.59	48.25
2739	NASDAQ	STX	Mon, Oct 28, 2013	49.90	50.20	49.50	49.85
2738	NASDAQ	STX	Fri, Oct 25, 2013	48.80	49.81	48.50	49.80
2737	NASDAQ	STX	Thu, Oct 24, 2013	48.00	48.75	47.60	48.56
2736	NASDAQ	STX	Wed, Oct 23, 2013	48.88	48.98	47.88	48.08
2735	NASDAQ	STX	Tue, Oct 22, 2013	50.42	50.42	49.09	49.14
2734	NASDAQ	STX	Mon, Oct 21, 2013	49.80	50.55	49.24	50.49
2733	NASDAQ	STX	Fri, Oct 18, 2013	48.58	50.04	47.83	50.04
2732	NASDAQ	STX	Thu, Oct 17, 2013	47.97	48.63	47.65	48.46
2731	NASDAQ	STX	Wed, Oct 16, 2013	47.51	48.02	47.01	48.02
2730	NASDAQ	STX	Tue, Oct 15, 2013	46.99	47.55	46.52	46.98
2729	NASDAQ	STX	Mon, Oct 14, 2013	46.00	47.43	45.96	47.33
2728	NASDAQ	STX	Fri, Oct 11, 2013	45.75	46.55	45.41	46.27
2727	NASDAQ	STX	Thu, Oct 10, 2013	45.26	46.08	45.13	46.04
2726	NASDAQ	STX	Wed, Oct 9, 2013	44.87	45.30	44.16	44.88
2725	NASDAQ	STX	Tue, Oct 8, 2013	46.05	46.61	44.74	44.79
2724	NASDAQ	STX	Mon, Oct 7, 2013	45.33	45.59	44.96	45.16
2723	NASDAQ	STX	Fri, Oct 4, 2013	45.56	45.94	44.57	45.87
2722	NASDAQ	STX	Thu, Oct 3, 2013	45.75	46.03	45.26	45.56
2721	NASDAQ	STX	Wed, Oct 2, 2013	44.95	46.00	44.54	45.95
2720	NASDAQ	STX	Tue, Oct 1, 2013	43.69	44.71	43.52	44.70
2719	NASDAQ	STX	Mon, Sep 30, 2013	43.40	44.48	42.73	43.76
2718	NASDAQ	STX	Fri, Sep 27, 2013	42.80	43.58	42.52	43.51
2717	NASDAQ	STX	Thu, Sep 26, 2013	43.93	43.99	42.83	43.14
2716	NASDAQ	STX	Wed, Sep 25, 2013	41.97	43.89	41.80	43.87
2715	NASDAQ	STX	Tue, Sep 24, 2013	40.86	41.94	40.70	41.80
2714	NASDAQ	STX	Mon, Sep 23, 2013	41.26	41.47	40.53	40.94
2713	NASDAQ	STX	Fri, Sep 20, 2013	41.29	41.61	41.07	41.40
2712	NASDAQ	STX	Thu, Sep 19, 2013	41.80	42.08	41.33	41.36
2711	NASDAQ	STX	Wed, Sep 18, 2013	41.41	41.66	41.01	41.64
2710	NASDAQ	STX	Tue, Sep 17, 2013	41.04	41.39	40.65	41.26
2709	NASDAQ	STX	Mon, Sep 16, 2013	40.89	41.25	40.49	40.94
2708	NASDAQ	STX	Fri, Sep 13, 2013	39.98	40.28	39.77	40.25
2707	NASDAQ	STX	Thu, Sep 12, 2013	40.45	40.80	40.02	40.13
2706	NASDAQ	STX	Wed, Sep 11, 2013	41.22	41.42	40.20	40.59
2705	NASDAQ	STX	Tue, Sep 10, 2013	40.50	41.87	40.41	41.07
2704	NASDAQ	STX	Mon, Sep 9, 2013	39.45	40.46	39.11	40.16
2703	NASDAQ	STX	Fri, Sep 6, 2013	39.76	39.76	38.75	39.46
2702	NASDAQ	STX	Thu, Sep 5, 2013	39.27	39.80	38.97	39.52
2701	NASDAQ	STX	Wed, Sep 4, 2013	38.74	39.54	38.39	39.22
2700	NASDAQ	STX	Tue, Sep 3, 2013	38.77	39.39	38.52	38.67
2699	NASDAQ	STX	Fri, Aug 30, 2013	38.26	38.87	38.00	38.32
2698	NASDAQ	STX	Thu, Aug 29, 2013	38.57	38.63	37.17	38.09
2697	NASDAQ	STX	Wed, Aug 28, 2013	38.69	39.21	38.40	38.87
2696	NASDAQ	STX	Tue, Aug 27, 2013	39.74	40.06	38.27	38.51
2695	NASDAQ	STX	Mon, Aug 26, 2013	40.13	40.58	39.75	40.10
2694	NASDAQ	STX	Fri, Aug 23, 2013	40.17	40.71	39.82	40.13
2693	NASDAQ	STX	Thu, Aug 22, 2013	39.69	40.49	39.63	40.08
2692	NASDAQ	STX	Wed, Aug 21, 2013	39.05	40.02	38.93	39.51
2691	NASDAQ	STX	Tue, Aug 20, 2013	38.91	39.38	38.66	39.22
2690	NASDAQ	STX	Mon, Aug 19, 2013	39.20	39.64	38.66	38.77
2689	NASDAQ	STX	Fri, Aug 16, 2013	39.70	39.81	39.11	39.20
2688	NASDAQ	STX	Thu, Aug 15, 2013	40.59	40.64	39.28	39.52
2687	NASDAQ	STX	Wed, Aug 14, 2013	41.20	41.54	40.95	41.07
2686	NASDAQ	STX	Tue, Aug 13, 2013	41.34	41.55	41.01	41.17
2685	NASDAQ	STX	Mon, Aug 12, 2013	40.74	41.34	40.59	41.34
2684	NASDAQ	STX	Fri, Aug 9, 2013	40.89	41.05	40.47	40.86
2683	NASDAQ	STX	Thu, Aug 8, 2013	40.30	41.29	40.27	40.91
2682	NASDAQ	STX	Wed, Aug 7, 2013	40.35	40.37	39.53	40.09
2681	NASDAQ	STX	Tue, Aug 6, 2013	40.41	40.70	39.86	40.30
2680	NASDAQ	STX	Mon, Aug 5, 2013	40.61	41.19	40.33	40.43
2679	NASDAQ	STX	Fri, Aug 2, 2013	41.66	41.66	40.76	41.10
2678	NASDAQ	STX	Thu, Aug 1, 2013	41.12	41.93	41.02	41.79
2677	NASDAQ	STX	Wed, Jul 31, 2013	41.17	41.34	40.65	40.91
2676	NASDAQ	STX	Tue, Jul 30, 2013	40.38	41.47	40.31	41.25
2675	NASDAQ	STX	Mon, Jul 29, 2013	40.95	41.25	40.20	40.30
2674	NASDAQ	STX	Fri, Jul 26, 2013	42.21	42.21	40.95	41.05
2673	NASDAQ	STX	Thu, Jul 25, 2013	42.90	42.90	41.01	42.32
2672	NASDAQ	STX	Wed, Jul 24, 2013	43.42	44.29	40.80	44.19
2671	NASDAQ	STX	Tue, Jul 23, 2013	47.13	47.29	45.26	45.31
2670	NASDAQ	STX	Mon, Jul 22, 2013	47.56	47.82	46.74	46.82
2669	NASDAQ	STX	Fri, Jul 19, 2013	46.86	47.76	46.54	47.52
2668	NASDAQ	STX	Thu, Jul 18, 2013	46.93	47.20	46.63	46.90
2667	NASDAQ	STX	Wed, Jul 17, 2013	46.67	46.91	46.48	46.69
2666	NASDAQ	STX	Tue, Jul 16, 2013	46.80	47.00	46.34	46.56
2665	NASDAQ	STX	Mon, Jul 15, 2013	46.63	46.98	46.55	46.71
2664	NASDAQ	STX	Fri, Jul 12, 2013	46.43	46.70	46.24	46.68
2663	NASDAQ	STX	Thu, Jul 11, 2013	46.37	46.50	45.79	46.31
2662	NASDAQ	STX	Wed, Jul 10, 2013	45.75	46.16	45.38	45.83
2661	NASDAQ	STX	Tue, Jul 9, 2013	45.48	46.00	45.32	45.73
2660	NASDAQ	STX	Mon, Jul 8, 2013	46.00	46.42	45.39	45.45
2659	NASDAQ	STX	Fri, Jul 5, 2013	45.62	45.93	45.09	45.72
2658	NASDAQ	STX	Wed, Jul 3, 2013	44.96	45.46	44.57	45.10
2657	NASDAQ	STX	Tue, Jul 2, 2013	45.60	45.84	44.86	45.22
2656	NASDAQ	STX	Mon, Jul 1, 2013	45.49	45.78	45.12	45.47
2655	NASDAQ	STX	Fri, Jun 28, 2013	44.50	45.50	44.24	44.83
2654	NASDAQ	STX	Thu, Jun 27, 2013	43.38	45.00	43.21	44.69
2653	NASDAQ	STX	Wed, Jun 26, 2013	42.78	43.07	42.28	42.70
2652	NASDAQ	STX	Tue, Jun 25, 2013	41.90	42.61	41.44	42.40
2651	NASDAQ	STX	Mon, Jun 24, 2013	41.96	42.00	40.68	41.23
2650	NASDAQ	STX	Fri, Jun 21, 2013	43.17	43.17	41.91	42.25
2649	NASDAQ	STX	Thu, Jun 20, 2013	43.86	44.06	42.40	42.84
2648	NASDAQ	STX	Wed, Jun 19, 2013	44.74	45.05	44.13	44.38
2647	NASDAQ	STX	Tue, Jun 18, 2013	44.18	45.05	44.04	44.99
2646	NASDAQ	STX	Mon, Jun 17, 2013	43.96	44.44	43.75	44.01
2645	NASDAQ	STX	Fri, Jun 14, 2013	44.02	44.32	43.58	43.72
2644	NASDAQ	STX	Thu, Jun 13, 2013	43.67	44.10	43.15	43.98
2643	NASDAQ	STX	Wed, Jun 12, 2013	44.36	44.62	43.41	43.57
2642	NASDAQ	STX	Tue, Jun 11, 2013	43.59	44.61	43.51	43.94
2641	NASDAQ	STX	Mon, Jun 10, 2013	43.69	44.13	43.15	43.97
2640	NASDAQ	STX	Fri, Jun 7, 2013	44.39	44.46	43.63	44.01
2639	NASDAQ	STX	Thu, Jun 6, 2013	43.71	44.12	43.21	44.12
2638	NASDAQ	STX	Wed, Jun 5, 2013	44.73	44.83	43.38	43.69
2637	NASDAQ	STX	Tue, Jun 4, 2013	44.02	45.00	44.02	44.74
2636	NASDAQ	STX	Mon, Jun 3, 2013	43.15	44.00	42.67	43.96
2635	NASDAQ	STX	Fri, May 31, 2013	43.59	43.85	43.07	43.08
2634	NASDAQ	STX	Thu, May 30, 2013	43.90	44.44	43.57	43.67
2633	NASDAQ	STX	Wed, May 29, 2013	42.70	43.99	42.69	43.76
2632	NASDAQ	STX	Tue, May 28, 2013	43.55	43.60	43.03	43.11
2631	NASDAQ	STX	Fri, May 24, 2013	42.72	43.05	42.24	42.85
2630	NASDAQ	STX	Thu, May 23, 2013	42.25	43.60	41.64	42.99
2629	NASDAQ	STX	Wed, May 22, 2013	41.15	42.88	41.15	42.17
2628	NASDAQ	STX	Tue, May 21, 2013	41.04	41.52	40.78	41.52
2627	NASDAQ	STX	Mon, May 20, 2013	41.11	41.19	40.71	41.04
2626	NASDAQ	STX	Fri, May 17, 2013	40.92	41.48	40.59	41.47
2625	NASDAQ	STX	Thu, May 16, 2013	40.74	41.14	40.47	40.59
2624	NASDAQ	STX	Wed, May 15, 2013	40.90	40.99	40.47	40.61
2623	NASDAQ	STX	Tue, May 14, 2013	40.49	41.20	40.15	40.85
2622	NASDAQ	STX	Mon, May 13, 2013	40.03	40.90	39.97	40.27
2621	NASDAQ	STX	Fri, May 10, 2013	40.29	40.72	40.05	40.50
2620	NASDAQ	STX	Thu, May 9, 2013	40.91	41.40	40.11	40.33
2619	NASDAQ	STX	Wed, May 8, 2013	42.18	42.50	41.50	42.32
2618	NASDAQ	STX	Tue, May 7, 2013	42.05	42.49	41.56	42.32
2617	NASDAQ	STX	Mon, May 6, 2013	41.27	42.24	41.27	41.97
2616	NASDAQ	STX	Fri, May 3, 2013	40.00	41.52	39.89	41.23
2615	NASDAQ	STX	Thu, May 2, 2013	38.06	39.92	38.05	39.63
2614	NASDAQ	STX	Wed, May 1, 2013	36.80	37.22	36.41	36.94
2613	NASDAQ	STX	Tue, Apr 30, 2013	36.19	36.70	35.99	36.70
2612	NASDAQ	STX	Mon, Apr 29, 2013	36.48	36.73	35.86	36.22
2611	NASDAQ	STX	Fri, Apr 26, 2013	36.47	36.75	36.21	36.40
2610	NASDAQ	STX	Thu, Apr 25, 2013	37.01	37.85	36.34	36.54
2609	NASDAQ	STX	Wed, Apr 24, 2013	36.22	37.13	36.08	36.46
2608	NASDAQ	STX	Tue, Apr 23, 2013	35.30	36.24	35.10	36.03
2607	NASDAQ	STX	Mon, Apr 22, 2013	34.50	35.22	34.35	34.81
2606	NASDAQ	STX	Fri, Apr 19, 2013	33.77	34.54	33.22	34.44
2605	NASDAQ	STX	Thu, Apr 18, 2013	34.89	35.15	33.69	33.93
2604	NASDAQ	STX	Wed, Apr 17, 2013	35.01	35.27	34.08	34.73
2603	NASDAQ	STX	Tue, Apr 16, 2013	34.98	35.85	34.80	35.34
2602	NASDAQ	STX	Mon, Apr 15, 2013	35.79	36.55	34.57	34.80
2601	NASDAQ	STX	Fri, Apr 12, 2013	36.49	36.60	35.84	36.09
2600	NASDAQ	STX	Thu, Apr 11, 2013	36.99	37.04	35.75	36.53
2599	NASDAQ	STX	Wed, Apr 10, 2013	37.18	37.90	37.00	37.68
2598	NASDAQ	STX	Tue, Apr 9, 2013	36.00	37.27	35.95	36.96
2597	NASDAQ	STX	Mon, Apr 8, 2013	35.81	36.25	35.18	35.98
2596	NASDAQ	STX	Fri, Apr 5, 2013	35.88	35.88	35.01	35.51
2595	NASDAQ	STX	Thu, Apr 4, 2013	36.13	36.37	35.77	36.34
2594	NASDAQ	STX	Wed, Apr 3, 2013	36.42	37.00	35.95	36.06
2593	NASDAQ	STX	Tue, Apr 2, 2013	36.72	36.72	35.80	36.28
2592	NASDAQ	STX	Mon, Apr 1, 2013	36.86	37.14	36.41	36.72
2591	NASDAQ	STX	Thu, Mar 28, 2013	36.65	36.95	36.26	36.56
2590	NASDAQ	STX	Wed, Mar 27, 2013	35.68	36.86	35.59	36.68
2589	NASDAQ	STX	Tue, Mar 26, 2013	35.09	36.48	35.01	35.88
2588	NASDAQ	STX	Mon, Mar 25, 2013	34.93	34.99	34.26	34.72
2587	NASDAQ	STX	Fri, Mar 22, 2013	34.63	34.85	34.15	34.72
2586	NASDAQ	STX	Thu, Mar 21, 2013	34.70	34.78	34.08	34.52
2585	NASDAQ	STX	Wed, Mar 20, 2013	34.81	35.11	34.69	34.95
2584	NASDAQ	STX	Tue, Mar 19, 2013	35.30	35.44	34.09	34.39
2583	NASDAQ	STX	Mon, Mar 18, 2013	34.81	35.56	34.50	35.29
2582	NASDAQ	STX	Fri, Mar 15, 2013	35.70	35.82	34.80	35.35
2581	NASDAQ	STX	Thu, Mar 14, 2013	35.50	35.95	35.37	35.89
2580	NASDAQ	STX	Wed, Mar 13, 2013	35.04	35.82	34.70	35.32
2579	NASDAQ	STX	Tue, Mar 12, 2013	33.28	35.06	33.12	34.94
2578	NASDAQ	STX	Mon, Mar 11, 2013	32.31	33.39	32.20	33.33
2577	NASDAQ	STX	Fri, Mar 8, 2013	32.43	32.56	32.01	32.50
2576	NASDAQ	STX	Thu, Mar 7, 2013	33.18	33.20	31.94	32.22
2575	NASDAQ	STX	Wed, Mar 6, 2013	32.52	33.26	32.45	33.02
2574	NASDAQ	STX	Tue, Mar 5, 2013	32.29	32.62	32.10	32.34
2573	NASDAQ	STX	Mon, Mar 4, 2013	32.29	32.40	31.55	32.04
2572	NASDAQ	STX	Fri, Mar 1, 2013	32.03	32.45	31.72	32.32
2571	NASDAQ	STX	Thu, Feb 28, 2013	31.86	32.50	31.71	32.16
2570	NASDAQ	STX	Wed, Feb 27, 2013	31.28	32.13	31.03	31.97
2569	NASDAQ	STX	Tue, Feb 26, 2013	30.93	31.53	30.26	31.33
2568	NASDAQ	STX	Mon, Feb 25, 2013	32.31	32.40	30.79	30.84
2567	NASDAQ	STX	Fri, Feb 22, 2013	31.98	32.25	31.37	31.84
2566	NASDAQ	STX	Thu, Feb 21, 2013	32.23	32.34	31.38	31.72
2565	NASDAQ	STX	Wed, Feb 20, 2013	34.24	34.24	32.39	32.50
2564	NASDAQ	STX	Tue, Feb 19, 2013	34.74	34.74	33.97	34.18
2563	NASDAQ	STX	Fri, Feb 15, 2013	34.78	35.02	34.24	34.45
2562	NASDAQ	STX	Thu, Feb 14, 2013	34.81	35.26	34.80	34.95
2561	NASDAQ	STX	Wed, Feb 13, 2013	34.93	35.08	34.64	35.01
2560	NASDAQ	STX	Tue, Feb 12, 2013	35.12	35.14	34.66	34.68
2559	NASDAQ	STX	Mon, Feb 11, 2013	35.56	35.66	34.80	35.05
2558	NASDAQ	STX	Fri, Feb 8, 2013	34.85	36.83	34.76	35.48
2557	NASDAQ	STX	Thu, Feb 7, 2013	34.39	34.76	33.53	34.74
2556	NASDAQ	STX	Wed, Feb 6, 2013	33.80	34.70	33.72	34.62
2555	NASDAQ	STX	Tue, Feb 5, 2013	33.82	34.24	33.43	33.96
2554	NASDAQ	STX	Mon, Feb 4, 2013	33.44	34.17	33.16	33.80
2553	NASDAQ	STX	Fri, Feb 1, 2013	34.38	34.40	33.23	33.67
2552	NASDAQ	STX	Thu, Jan 31, 2013	33.21	34.84	32.96	33.98
2551	NASDAQ	STX	Wed, Jan 30, 2013	33.91	34.44	33.85	33.89
2550	NASDAQ	STX	Tue, Jan 29, 2013	35.14	35.15	33.60	33.91
2549	NASDAQ	STX	Mon, Jan 28, 2013	37.70	37.83	37.25	37.41
2548	NASDAQ	STX	Fri, Jan 25, 2013	37.13	37.56	36.92	37.25
2547	NASDAQ	STX	Thu, Jan 24, 2013	36.39	37.37	36.27	36.87
2546	NASDAQ	STX	Wed, Jan 23, 2013	37.90	37.94	36.15	36.62
2545	NASDAQ	STX	Tue, Jan 22, 2013	35.46	37.92	35.34	37.89
2544	NASDAQ	STX	Fri, Jan 18, 2013	34.94	35.41	34.60	35.38
2543	NASDAQ	STX	Thu, Jan 17, 2013	34.41	35.08	34.36	35.02
2542	NASDAQ	STX	Wed, Jan 16, 2013	34.22	34.70	34.06	34.30
2541	NASDAQ	STX	Tue, Jan 15, 2013	33.93	34.69	33.55	34.46
2540	NASDAQ	STX	Mon, Jan 14, 2013	33.55	34.45	32.80	33.97
2539	NASDAQ	STX	Fri, Jan 11, 2013	33.75	33.78	33.05	33.29
2538	NASDAQ	STX	Thu, Jan 10, 2013	33.66	33.72	32.98	33.68
2537	NASDAQ	STX	Wed, Jan 9, 2013	32.00	33.50	31.95	33.48
2536	NASDAQ	STX	Tue, Jan 8, 2013	31.32	31.92	30.82	31.39
2535	NASDAQ	STX	Mon, Jan 7, 2013	31.39	31.91	31.17	31.48
2534	NASDAQ	STX	Fri, Jan 4, 2013	31.47	31.63	31.11	31.45
2533	NASDAQ	STX	Thu, Jan 3, 2013	31.93	32.00	31.32	31.38
2532	NASDAQ	STX	Wed, Jan 2, 2013	31.59	32.00	31.27	31.95
2531	NASDAQ	STX	Mon, Dec 31, 2012	29.91	30.77	29.80	30.42
2530	NASDAQ	STX	Fri, Dec 28, 2012	30.01	30.27	29.89	29.95
2529	NASDAQ	STX	Thu, Dec 27, 2012	30.22	30.40	29.75	30.21
2528	NASDAQ	STX	Wed, Dec 26, 2012	30.41	30.89	30.22	30.38
2527	NASDAQ	STX	Mon, Dec 24, 2012	30.51	30.59	29.94	30.29
2526	NASDAQ	STX	Fri, Dec 21, 2012	29.91	30.50	29.15	30.46
2525	NASDAQ	STX	Thu, Dec 20, 2012	30.27	30.53	29.85	30.38
2524	NASDAQ	STX	Wed, Dec 19, 2012	30.00	30.83	29.80	30.32
2523	NASDAQ	STX	Tue, Dec 18, 2012	28.20	29.49	28.15	29.36
2522	NASDAQ	STX	Mon, Dec 17, 2012	27.82	28.29	27.70	28.05
2521	NASDAQ	STX	Fri, Dec 14, 2012	27.70	27.75	27.35	27.65
2520	NASDAQ	STX	Thu, Dec 13, 2012	27.74	28.20	27.52	27.75
2519	NASDAQ	STX	Wed, Dec 12, 2012	27.90	28.17	27.67	27.75
2518	NASDAQ	STX	Tue, Dec 11, 2012	29.16	29.66	28.73	29.03
2517	NASDAQ	STX	Mon, Dec 10, 2012	28.32	29.82	28.30	28.91
2516	NASDAQ	STX	Fri, Dec 7, 2012	28.78	28.87	28.29	28.34
2515	NASDAQ	STX	Thu, Dec 6, 2012	27.44	28.73	27.41	28.53
2514	NASDAQ	STX	Wed, Dec 5, 2012	26.46	28.46	26.40	27.60
2513	NASDAQ	STX	Tue, Dec 4, 2012	25.44	26.47	25.43	26.46
2512	NASDAQ	STX	Mon, Dec 3, 2012	25.35	25.71	25.16	25.36
2511	NASDAQ	STX	Fri, Nov 30, 2012	25.69	25.69	24.90	25.10
2510	NASDAQ	STX	Thu, Nov 29, 2012	25.74	25.86	24.98	25.26
2509	NASDAQ	STX	Wed, Nov 28, 2012	25.87	26.10	25.43	25.69
2508	NASDAQ	STX	Tue, Nov 27, 2012	27.33	27.40	25.90	25.95
2507	NASDAQ	STX	Mon, Nov 26, 2012	27.24	27.43	26.92	27.35
2506	NASDAQ	STX	Fri, Nov 23, 2012	26.97	27.44	26.77	27.29
2505	NASDAQ	STX	Wed, Nov 21, 2012	26.76	27.30	26.53	26.75
2504	NASDAQ	STX	Tue, Nov 20, 2012	27.00	27.08	26.24	26.63
2503	NASDAQ	STX	Mon, Nov 19, 2012	27.31	27.47	26.88	27.09
2502	NASDAQ	STX	Fri, Nov 16, 2012	26.88	27.31	26.46	27.11
2501	NASDAQ	STX	Thu, Nov 15, 2012	26.71	27.13	26.71	26.87
2500	NASDAQ	STX	Wed, Nov 14, 2012	28.07	28.10	26.71	26.78
2499	NASDAQ	STX	Tue, Nov 13, 2012	27.77	28.24	27.20	27.93
2498	NASDAQ	STX	Mon, Nov 12, 2012	29.13	29.19	28.01	28.05
2497	NASDAQ	STX	Fri, Nov 9, 2012	29.15	29.96	29.04	29.06
2496	NASDAQ	STX	Thu, Nov 8, 2012	29.37	29.92	29.37	29.61
2495	NASDAQ	STX	Wed, Nov 7, 2012	29.82	30.19	29.31	29.32
2494	NASDAQ	STX	Tue, Nov 6, 2012	29.00	30.35	28.76	30.29
2493	NASDAQ	STX	Mon, Nov 5, 2012	28.06	28.92	28.05	28.84
2492	NASDAQ	STX	Fri, Nov 2, 2012	28.62	28.62	27.99	28.02
2491	NASDAQ	STX	Thu, Nov 1, 2012	27.34	28.33	27.24	28.23
2490	NASDAQ	STX	Wed, Oct 31, 2012	27.49	27.82	26.77	27.33
2489	NASDAQ	STX	Fri, Oct 26, 2012	28.07	28.42	27.76	27.91
2488	NASDAQ	STX	Thu, Oct 25, 2012	27.98	28.37	27.81	28.13
2487	NASDAQ	STX	Wed, Oct 24, 2012	27.96	28.01	27.43	27.70
2486	NASDAQ	STX	Tue, Oct 23, 2012	26.82	28.09	26.75	27.80
2485	NASDAQ	STX	Mon, Oct 22, 2012	27.97	28.37	27.91	28.31
2484	NASDAQ	STX	Fri, Oct 19, 2012	27.95	28.19	27.82	27.90
2483	NASDAQ	STX	Thu, Oct 18, 2012	28.17	28.66	27.94	27.97
2482	NASDAQ	STX	Wed, Oct 17, 2012	28.62	28.86	28.16	28.38
2481	NASDAQ	STX	Tue, Oct 16, 2012	28.61	29.03	28.44	28.58
2480	NASDAQ	STX	Mon, Oct 15, 2012	28.08	28.49	27.98	28.43
2479	NASDAQ	STX	Fri, Oct 12, 2012	27.24	28.42	27.14	28.07
2478	NASDAQ	STX	Thu, Oct 11, 2012	28.58	28.93	28.13	28.25
2477	NASDAQ	STX	Wed, Oct 10, 2012	28.60	28.75	28.00	28.23
2476	NASDAQ	STX	Tue, Oct 9, 2012	29.38	29.50	28.38	28.69
2475	NASDAQ	STX	Mon, Oct 8, 2012	29.50	29.74	29.27	29.53
2474	NASDAQ	STX	Fri, Oct 5, 2012	30.21	30.28	29.46	29.59
2473	NASDAQ	STX	Thu, Oct 4, 2012	30.11	30.36	29.81	30.00
2472	NASDAQ	STX	Wed, Oct 3, 2012	30.28	30.43	29.88	30.05
2471	NASDAQ	STX	Tue, Oct 2, 2012	30.42	30.49	29.88	30.29
2470	NASDAQ	STX	Mon, Oct 1, 2012	31.26	31.49	29.99	30.09
2469	NASDAQ	STX	Fri, Sep 28, 2012	31.84	31.91	30.80	30.96
2468	NASDAQ	STX	Thu, Sep 27, 2012	31.10	31.95	30.71	31.93
2467	NASDAQ	STX	Wed, Sep 26, 2012	31.42	31.50	30.41	30.98
2466	NASDAQ	STX	Tue, Sep 25, 2012	31.73	32.25	31.37	31.55
2465	NASDAQ	STX	Mon, Sep 24, 2012	30.58	31.43	30.41	31.36
2464	NASDAQ	STX	Fri, Sep 21, 2012	30.93	31.16	30.01	30.96
2463	NASDAQ	STX	Thu, Sep 20, 2012	29.45	30.24	29.16	30.02
2462	NASDAQ	STX	Wed, Sep 19, 2012	29.74	29.83	29.36	29.47
2461	NASDAQ	STX	Tue, Sep 18, 2012	29.74	30.17	29.36	29.69
2460	NASDAQ	STX	Mon, Sep 17, 2012	30.25	30.33	29.57	29.75
2459	NASDAQ	STX	Fri, Sep 14, 2012	30.71	31.50	29.84	30.48
2458	NASDAQ	STX	Thu, Sep 13, 2012	30.11	30.91	29.18	30.32
2457	NASDAQ	STX	Wed, Sep 12, 2012	30.12	30.42	29.82	30.00
2456	NASDAQ	STX	Tue, Sep 11, 2012	30.00	30.42	29.60	30.11
2455	NASDAQ	STX	Mon, Sep 10, 2012	30.14	30.61	29.84	29.87
2454	NASDAQ	STX	Fri, Sep 7, 2012	31.32	31.43	30.56	30.60
2453	NASDAQ	STX	Thu, Sep 6, 2012	31.25	32.06	30.87	31.70
2452	NASDAQ	STX	Wed, Sep 5, 2012	32.42	32.90	32.07	32.53
2451	NASDAQ	STX	Tue, Sep 4, 2012	32.00	32.76	31.88	32.40
2450	NASDAQ	STX	Fri, Aug 31, 2012	32.54	33.00	31.68	32.01
2449	NASDAQ	STX	Thu, Aug 30, 2012	32.99	33.04	31.70	32.21
2448	NASDAQ	STX	Wed, Aug 29, 2012	33.63	34.03	33.46	33.59
2447	NASDAQ	STX	Tue, Aug 28, 2012	33.80	34.37	33.36	33.67
2446	NASDAQ	STX	Mon, Aug 27, 2012	34.18	34.48	33.73	33.85
2445	NASDAQ	STX	Fri, Aug 24, 2012	33.58	34.11	33.30	34.06
2444	NASDAQ	STX	Thu, Aug 23, 2012	34.75	34.75	33.39	33.69
2443	NASDAQ	STX	Wed, Aug 22, 2012	34.48	35.36	34.11	35.17
2442	NASDAQ	STX	Tue, Aug 21, 2012	35.25	35.50	34.19	34.72
2441	NASDAQ	STX	Mon, Aug 20, 2012	35.06	35.32	34.87	35.08
2440	NASDAQ	STX	Fri, Aug 17, 2012	34.55	35.71	34.50	35.67
2439	NASDAQ	STX	Thu, Aug 16, 2012	34.21	34.70	33.95	34.62
2438	NASDAQ	STX	Wed, Aug 15, 2012	34.25	34.27	33.71	34.11
2437	NASDAQ	STX	Tue, Aug 14, 2012	34.54	34.66	33.87	34.05
2436	NASDAQ	STX	Mon, Aug 13, 2012	34.00	34.66	33.80	34.20
2435	NASDAQ	STX	Fri, Aug 10, 2012	32.63	34.28	32.53	34.18
2434	NASDAQ	STX	Thu, Aug 9, 2012	32.97	33.29	32.48	33.09
2433	NASDAQ	STX	Wed, Aug 8, 2012	32.47	33.42	32.12	32.65
2432	NASDAQ	STX	Tue, Aug 7, 2012	31.97	33.10	31.68	32.59
2431	NASDAQ	STX	Mon, Aug 6, 2012	30.91	31.94	30.85	31.90
2430	NASDAQ	STX	Fri, Aug 3, 2012	30.11	31.10	30.08	30.94
2429	NASDAQ	STX	Thu, Aug 2, 2012	29.95	30.48	29.45	29.96
2428	NASDAQ	STX	Wed, Aug 1, 2012	30.14	30.87	29.88	30.23
2427	NASDAQ	STX	Tue, Jul 31, 2012	27.95	30.58	27.90	30.02
2426	NASDAQ	STX	Mon, Jul 30, 2012	30.02	30.74	29.95	30.43
2425	NASDAQ	STX	Fri, Jul 27, 2012	29.99	30.19	29.18	30.01
2424	NASDAQ	STX	Thu, Jul 26, 2012	29.12	30.60	28.85	30.06
2423	NASDAQ	STX	Wed, Jul 25, 2012	26.59	26.85	26.04	26.31
2422	NASDAQ	STX	Tue, Jul 24, 2012	26.61	27.12	26.18	26.46
2421	NASDAQ	STX	Mon, Jul 23, 2012	26.22	26.70	25.51	26.55
2420	NASDAQ	STX	Fri, Jul 20, 2012	27.08	27.50	26.54	26.80
2419	NASDAQ	STX	Thu, Jul 19, 2012	27.64	27.80	26.90	27.17
2418	NASDAQ	STX	Wed, Jul 18, 2012	26.76	27.98	26.57	27.53
2417	NASDAQ	STX	Tue, Jul 17, 2012	26.44	27.15	25.83	26.77
2416	NASDAQ	STX	Mon, Jul 16, 2012	25.82	26.30	25.34	26.04
2415	NASDAQ	STX	Fri, Jul 13, 2012	25.36	25.88	25.25	25.81
2414	NASDAQ	STX	Thu, Jul 12, 2012	25.24	25.55	24.58	25.23
2413	NASDAQ	STX	Wed, Jul 11, 2012	25.36	25.58	25.03	25.37
2412	NASDAQ	STX	Tue, Jul 10, 2012	25.78	26.46	25.09	25.35
2411	NASDAQ	STX	Mon, Jul 9, 2012	24.96	26.02	24.71	25.97
2410	NASDAQ	STX	Fri, Jul 6, 2012	24.47	25.06	23.86	24.96
2409	NASDAQ	STX	Thu, Jul 5, 2012	24.90	25.33	24.54	25.08
2408	NASDAQ	STX	Tue, Jul 3, 2012	24.53	25.16	24.40	25.13
2407	NASDAQ	STX	Mon, Jul 2, 2012	24.69	24.74	24.17	24.56
2406	NASDAQ	STX	Fri, Jun 29, 2012	23.80	24.85	23.78	24.73
2405	NASDAQ	STX	Thu, Jun 28, 2012	23.46	23.78	22.86	23.25
2404	NASDAQ	STX	Wed, Jun 27, 2012	24.28	24.74	23.96	24.53
2403	NASDAQ	STX	Tue, Jun 26, 2012	23.96	24.45	23.82	24.12
2402	NASDAQ	STX	Mon, Jun 25, 2012	23.04	23.40	22.59	23.27
2401	NASDAQ	STX	Fri, Jun 22, 2012	22.70	23.41	22.69	23.34
2400	NASDAQ	STX	Thu, Jun 21, 2012	23.95	24.00	22.61	22.68
2399	NASDAQ	STX	Wed, Jun 20, 2012	24.40	24.52	23.84	24.32
2398	NASDAQ	STX	Tue, Jun 19, 2012	24.02	24.68	23.86	24.48
2397	NASDAQ	STX	Mon, Jun 18, 2012	23.64	23.97	23.35	23.84
2396	NASDAQ	STX	Fri, Jun 15, 2012	23.64	23.70	23.32	23.57
2395	NASDAQ	STX	Thu, Jun 14, 2012	23.97	24.01	23.39	23.44
2394	NASDAQ	STX	Wed, Jun 13, 2012	23.19	24.44	23.01	23.85
2393	NASDAQ	STX	Tue, Jun 12, 2012	22.92	23.24	22.30	23.19
2392	NASDAQ	STX	Mon, Jun 11, 2012	23.73	23.88	22.53	22.56
2391	NASDAQ	STX	Fri, Jun 8, 2012	22.66	23.67	22.60	23.39
2390	NASDAQ	STX	Thu, Jun 7, 2012	23.64	23.82	22.53	22.66
2389	NASDAQ	STX	Wed, Jun 6, 2012	22.93	23.73	22.86	23.67
2388	NASDAQ	STX	Tue, Jun 5, 2012	21.87	22.72	21.79	22.60
2387	NASDAQ	STX	Mon, Jun 4, 2012	21.87	22.47	21.70	22.14
2386	NASDAQ	STX	Fri, Jun 1, 2012	22.82	23.15	21.62	21.74
2385	NASDAQ	STX	Thu, May 31, 2012	23.85	23.88	22.89	23.43
2384	NASDAQ	STX	Wed, May 30, 2012	24.65	25.19	24.26	24.32
2383	NASDAQ	STX	Tue, May 29, 2012	25.68	25.87	24.72	25.03
2382	NASDAQ	STX	Fri, May 25, 2012	26.30	26.40	25.76	26.18
2381	NASDAQ	STX	Thu, May 24, 2012	25.79	27.10	25.78	26.39
2380	NASDAQ	STX	Wed, May 23, 2012	25.78	26.25	25.19	25.78
2379	NASDAQ	STX	Tue, May 22, 2012	26.99	27.00	25.78	26.36
2378	NASDAQ	STX	Mon, May 21, 2012	26.89	27.99	26.76	27.85
2377	NASDAQ	STX	Fri, May 18, 2012	28.65	28.75	26.72	26.91
2376	NASDAQ	STX	Thu, May 17, 2012	30.17	30.51	28.61	28.67
2375	NASDAQ	STX	Wed, May 16, 2012	31.35	31.77	30.15	30.24
2374	NASDAQ	STX	Tue, May 15, 2012	31.46	32.00	31.12	31.31
2373	NASDAQ	STX	Mon, May 14, 2012	30.82	32.01	30.65	31.37
2372	NASDAQ	STX	Fri, May 11, 2012	31.15	31.57	31.01	31.14
2371	NASDAQ	STX	Thu, May 10, 2012	30.94	31.72	30.76	31.47
2370	NASDAQ	STX	Wed, May 9, 2012	29.83	30.80	29.60	30.57
2369	NASDAQ	STX	Tue, May 8, 2012	30.74	30.99	29.75	30.41
2368	NASDAQ	STX	Mon, May 7, 2012	30.05	31.18	29.85	31.01
2367	NASDAQ	STX	Fri, May 4, 2012	30.79	30.99	30.08	30.43
2366	NASDAQ	STX	Thu, May 3, 2012	32.36	32.49	30.82	31.24
2365	NASDAQ	STX	Wed, May 2, 2012	31.62	32.33	31.47	32.21
2364	NASDAQ	STX	Tue, May 1, 2012	30.86	32.55	30.86	31.89
2363	NASDAQ	STX	Mon, Apr 30, 2012	29.55	31.00	29.52	30.76
2362	NASDAQ	STX	Fri, Apr 27, 2012	29.09	29.94	27.85	29.58
2361	NASDAQ	STX	Thu, Apr 26, 2012	31.00	31.49	30.60	31.09
2360	NASDAQ	STX	Wed, Apr 25, 2012	29.90	31.32	29.86	31.02
2359	NASDAQ	STX	Tue, Apr 24, 2012	29.42	29.88	29.23	29.84
2358	NASDAQ	STX	Mon, Apr 23, 2012	29.00	29.45	28.90	29.32
2357	NASDAQ	STX	Fri, Apr 20, 2012	29.00	29.48	28.73	29.21
2356	NASDAQ	STX	Thu, Apr 19, 2012	29.16	29.59	28.45	28.77
2355	NASDAQ	STX	Wed, Apr 18, 2012	28.60	29.59	28.20	28.96
2354	NASDAQ	STX	Tue, Apr 17, 2012	28.90	28.97	27.89	27.89
2353	NASDAQ	STX	Mon, Apr 16, 2012	28.45	29.00	28.02	28.51
2352	NASDAQ	STX	Fri, Apr 13, 2012	26.91	27.77	26.86	27.38
2351	NASDAQ	STX	Thu, Apr 12, 2012	26.02	27.12	26.02	26.99
2350	NASDAQ	STX	Wed, Apr 11, 2012	26.01	26.46	25.75	25.89
2349	NASDAQ	STX	Tue, Apr 10, 2012	26.65	26.88	25.54	25.64
2348	NASDAQ	STX	Mon, Apr 9, 2012	25.55	26.72	25.41	26.51
2347	NASDAQ	STX	Thu, Apr 5, 2012	26.73	26.80	24.87	25.72
2346	NASDAQ	STX	Wed, Apr 4, 2012	27.59	27.64	27.27	27.44
2345	NASDAQ	STX	Tue, Apr 3, 2012	27.73	28.20	27.58	27.89
2344	NASDAQ	STX	Mon, Apr 2, 2012	27.01	28.00	26.87	27.96
2343	NASDAQ	STX	Fri, Mar 30, 2012	27.25	27.30	26.42	26.96
2342	NASDAQ	STX	Thu, Mar 29, 2012	26.97	27.14	26.42	27.09
2341	NASDAQ	STX	Wed, Mar 28, 2012	27.62	27.85	26.95	27.23
2340	NASDAQ	STX	Tue, Mar 27, 2012	28.00	28.00	27.32	27.35
2339	NASDAQ	STX	Mon, Mar 26, 2012	28.07	28.07	27.60	27.90
2338	NASDAQ	STX	Fri, Mar 23, 2012	27.89	28.04	27.27	27.96
2337	NASDAQ	STX	Thu, Mar 22, 2012	26.70	27.98	26.66	27.93
2336	NASDAQ	STX	Wed, Mar 21, 2012	26.69	26.93	26.32	26.71
2335	NASDAQ	STX	Tue, Mar 20, 2012	26.29	26.67	25.93	26.57
2334	NASDAQ	STX	Mon, Mar 19, 2012	26.58	26.88	26.11	26.44
2333	NASDAQ	STX	Fri, Mar 16, 2012	26.84	27.03	26.27	26.71
2332	NASDAQ	STX	Thu, Mar 15, 2012	27.41	27.52	26.41	26.58
2331	NASDAQ	STX	Wed, Mar 14, 2012	27.93	28.30	27.10	27.43
2330	NASDAQ	STX	Tue, Mar 13, 2012	28.09	28.18	27.46	28.00
2329	NASDAQ	STX	Mon, Mar 12, 2012	28.23	28.34	27.85	27.88
2328	NASDAQ	STX	Fri, Mar 9, 2012	28.03	28.63	28.03	28.33
2327	NASDAQ	STX	Thu, Mar 8, 2012	27.70	28.56	27.70	27.98
2326	NASDAQ	STX	Wed, Mar 7, 2012	27.23	27.70	27.01	27.62
2325	NASDAQ	STX	Tue, Mar 6, 2012	27.42	27.60	26.52	26.91
2324	NASDAQ	STX	Mon, Mar 5, 2012	27.10	27.79	27.09	27.66
2323	NASDAQ	STX	Fri, Mar 2, 2012	27.24	27.75	26.78	27.28
2322	NASDAQ	STX	Thu, Mar 1, 2012	26.44	27.40	25.98	27.36
2321	NASDAQ	STX	Wed, Feb 29, 2012	27.20	27.46	26.26	26.26
2320	NASDAQ	STX	Tue, Feb 28, 2012	26.84	27.14	26.67	27.08
2319	NASDAQ	STX	Mon, Feb 27, 2012	27.25	27.70	26.70	26.71
2318	NASDAQ	STX	Fri, Feb 24, 2012	27.29	27.78	27.25	27.49
2317	NASDAQ	STX	Thu, Feb 23, 2012	26.35	27.40	26.35	27.11
2316	NASDAQ	STX	Wed, Feb 22, 2012	26.61	26.79	26.34	26.46
2315	NASDAQ	STX	Tue, Feb 21, 2012	27.00	27.13	26.46	26.72
2314	NASDAQ	STX	Fri, Feb 17, 2012	27.25	27.30	26.80	26.88
2313	NASDAQ	STX	Thu, Feb 16, 2012	26.47	27.30	26.30	27.18
2312	NASDAQ	STX	Wed, Feb 15, 2012	26.61	26.77	26.05	26.20
2311	NASDAQ	STX	Tue, Feb 14, 2012	26.00	26.74	25.93	26.60
2310	NASDAQ	STX	Mon, Feb 13, 2012	26.48	26.50	25.78	26.05
2309	NASDAQ	STX	Fri, Feb 10, 2012	26.25	26.45	25.81	26.20
2308	NASDAQ	STX	Thu, Feb 9, 2012	27.06	27.30	26.29	26.68
2307	NASDAQ	STX	Wed, Feb 8, 2012	26.78	27.29	26.70	27.00
2306	NASDAQ	STX	Tue, Feb 7, 2012	26.32	27.15	26.22	26.67
2305	NASDAQ	STX	Mon, Feb 6, 2012	26.39	26.63	25.92	26.40
2304	NASDAQ	STX	Fri, Feb 3, 2012	26.00	26.68	25.96	26.42
2303	NASDAQ	STX	Thu, Feb 2, 2012	25.46	26.31	25.19	25.75
2302	NASDAQ	STX	Wed, Feb 1, 2012	23.59	26.15	23.56	25.53
2301	NASDAQ	STX	Tue, Jan 31, 2012	21.14	21.23	20.96	21.14
2300	NASDAQ	STX	Mon, Jan 30, 2012	20.71	21.00	20.50	20.89
2299	NASDAQ	STX	Fri, Jan 27, 2012	20.35	21.00	20.32	20.77
2298	NASDAQ	STX	Thu, Jan 26, 2012	19.92	20.00	19.66	19.80
2297	NASDAQ	STX	Wed, Jan 25, 2012	19.73	19.90	19.45	19.77
2296	NASDAQ	STX	Tue, Jan 24, 2012	19.90	20.02	19.55	19.75
2295	NASDAQ	STX	Mon, Jan 23, 2012	20.00	20.02	19.52	19.68
2294	NASDAQ	STX	Fri, Jan 20, 2012	19.84	20.09	19.61	20.02
2293	NASDAQ	STX	Thu, Jan 19, 2012	19.79	19.95	19.69	19.84
2292	NASDAQ	STX	Wed, Jan 18, 2012	19.41	19.79	19.34	19.75
2291	NASDAQ	STX	Tue, Jan 17, 2012	19.60	19.80	19.19	19.43
2290	NASDAQ	STX	Fri, Jan 13, 2012	19.26	19.67	19.10	19.54
2289	NASDAQ	STX	Thu, Jan 12, 2012	18.81	19.50	18.80	19.37
2288	NASDAQ	STX	Wed, Jan 11, 2012	18.68	18.72	18.39	18.69
2287	NASDAQ	STX	Tue, Jan 10, 2012	18.41	18.83	18.33	18.60
2286	NASDAQ	STX	Mon, Jan 9, 2012	18.35	18.45	18.14	18.19
2285	NASDAQ	STX	Fri, Jan 6, 2012	17.83	18.44	17.83	18.30
2284	NASDAQ	STX	Thu, Jan 5, 2012	18.20	18.27	17.55	17.90
2283	NASDAQ	STX	Wed, Jan 4, 2012	16.44	16.83	16.21	16.82
2282	NASDAQ	STX	Tue, Jan 3, 2012	16.80	16.91	16.33	16.43
2281	NASDAQ	STX	Fri, Dec 30, 2011	15.83	16.50	15.78	16.40
2280	NASDAQ	STX	Thu, Dec 29, 2011	15.67	15.87	15.48	15.85
2279	NASDAQ	STX	Wed, Dec 28, 2011	15.90	16.07	15.52	15.59
2278	NASDAQ	STX	Tue, Dec 27, 2011	16.12	16.16	15.70	15.82
2277	NASDAQ	STX	Fri, Dec 23, 2011	16.01	16.17	15.94	16.16
2276	NASDAQ	STX	Thu, Dec 22, 2011	16.06	16.36	15.87	16.00
2275	NASDAQ	STX	Wed, Dec 21, 2011	15.70	16.00	15.49	15.96
2274	NASDAQ	STX	Tue, Dec 20, 2011	15.41	15.89	15.41	15.74
2273	NASDAQ	STX	Mon, Dec 19, 2011	15.54	15.62	15.02	15.07
2272	NASDAQ	STX	Fri, Dec 16, 2011	15.46	15.55	15.19	15.43
2271	NASDAQ	STX	Thu, Dec 15, 2011	15.63	15.84	15.36	15.38
2270	NASDAQ	STX	Wed, Dec 14, 2011	15.65	15.73	15.00	15.47
2269	NASDAQ	STX	Tue, Dec 13, 2011	16.42	16.50	15.66	15.83
2268	NASDAQ	STX	Mon, Dec 12, 2011	16.15	16.40	15.90	16.36
2267	NASDAQ	STX	Fri, Dec 9, 2011	15.68	16.28	15.43	16.16
2266	NASDAQ	STX	Thu, Dec 8, 2011	16.31	16.38	15.57	15.70
2265	NASDAQ	STX	Wed, Dec 7, 2011	16.34	16.40	15.90	16.32
2264	NASDAQ	STX	Tue, Dec 6, 2011	16.66	16.71	16.28	16.40
2263	NASDAQ	STX	Mon, Dec 5, 2011	16.49	16.71	16.34	16.58
2262	NASDAQ	STX	Fri, Dec 2, 2011	16.80	17.45	15.94	16.17
2261	NASDAQ	STX	Thu, Dec 1, 2011	17.28	17.70	16.83	17.40
2260	NASDAQ	STX	Wed, Nov 30, 2011	16.96	17.23	16.85	17.10
2259	NASDAQ	STX	Tue, Nov 29, 2011	17.06	17.20	16.45	16.58
2258	NASDAQ	STX	Mon, Nov 28, 2011	15.68	16.40	15.59	15.99
2257	NASDAQ	STX	Fri, Nov 25, 2011	15.27	15.70	15.15	15.16
2256	NASDAQ	STX	Wed, Nov 23, 2011	15.88	16.31	15.21	15.43
2255	NASDAQ	STX	Tue, Nov 22, 2011	16.05	16.36	15.81	15.99
2254	NASDAQ	STX	Mon, Nov 21, 2011	16.00	16.31	15.65	16.15
2253	NASDAQ	STX	Fri, Nov 18, 2011	16.66	16.73	15.98	16.01
2252	NASDAQ	STX	Thu, Nov 17, 2011	17.11	17.19	16.00	16.76
2251	NASDAQ	STX	Wed, Nov 16, 2011	17.25	17.65	16.75	17.19
2250	NASDAQ	STX	Tue, Nov 15, 2011	17.20	17.86	17.06	17.52
2249	NASDAQ	STX	Mon, Nov 14, 2011	17.71	17.83	17.48	17.76
2248	NASDAQ	STX	Fri, Nov 11, 2011	17.62	18.20	17.47	17.94
2247	NASDAQ	STX	Thu, Nov 10, 2011	17.49	17.65	16.62	17.51
2246	NASDAQ	STX	Wed, Nov 9, 2011	17.61	17.84	17.01	17.13
2245	NASDAQ	STX	Tue, Nov 8, 2011	18.18	18.30	17.53	17.88
2244	NASDAQ	STX	Mon, Nov 7, 2011	18.09	18.60	17.77	18.35
2243	NASDAQ	STX	Fri, Nov 4, 2011	17.16	18.50	16.99	18.34
2242	NASDAQ	STX	Thu, Nov 3, 2011	17.30	17.71	16.66	17.29
2241	NASDAQ	STX	Wed, Nov 2, 2011	16.27	17.08	16.27	16.84
2240	NASDAQ	STX	Tue, Nov 1, 2011	15.74	16.49	15.51	16.25
2239	NASDAQ	STX	Mon, Oct 31, 2011	16.15	16.54	16.00	16.15
2238	NASDAQ	STX	Fri, Oct 28, 2011	16.09	16.61	16.03	16.39
2237	NASDAQ	STX	Thu, Oct 27, 2011	16.66	16.89	15.81	16.33
2236	NASDAQ	STX	Wed, Oct 26, 2011	15.71	16.95	15.67	16.24
2235	NASDAQ	STX	Tue, Oct 25, 2011	15.49	16.30	15.47	15.61
2234	NASDAQ	STX	Mon, Oct 24, 2011	15.31	15.89	15.26	15.74
2233	NASDAQ	STX	Fri, Oct 21, 2011	13.54	15.54	13.50	15.42
2232	NASDAQ	STX	Thu, Oct 20, 2011	12.26	12.26	11.48	12.06
2231	NASDAQ	STX	Wed, Oct 19, 2011	12.29	12.81	11.80	12.05
2230	NASDAQ	STX	Tue, Oct 18, 2011	11.30	12.22	11.21	12.10
2229	NASDAQ	STX	Mon, Oct 17, 2011	11.76	11.78	11.26	11.30
2228	NASDAQ	STX	Fri, Oct 14, 2011	11.88	12.00	11.52	11.80
2227	NASDAQ	STX	Thu, Oct 13, 2011	11.21	11.91	11.10	11.83
2226	NASDAQ	STX	Wed, Oct 12, 2011	11.22	11.71	11.17	11.19
2225	NASDAQ	STX	Tue, Oct 11, 2011	11.04	11.61	11.03	11.17
2224	NASDAQ	STX	Mon, Oct 10, 2011	10.93	11.18	10.86	11.08
2223	NASDAQ	STX	Fri, Oct 7, 2011	10.79	10.93	10.44	10.71
2222	NASDAQ	STX	Thu, Oct 6, 2011	10.19	10.75	10.16	10.72
2221	NASDAQ	STX	Wed, Oct 5, 2011	9.70	10.26	9.64	10.16
2220	NASDAQ	STX	Tue, Oct 4, 2011	9.40	9.69	9.05	9.65
2219	NASDAQ	STX	Mon, Oct 3, 2011	10.22	10.24	9.44	9.49
2218	NASDAQ	STX	Fri, Sep 30, 2011	10.61	10.61	10.18	10.28
2217	NASDAQ	STX	Thu, Sep 29, 2011	11.31	11.37	10.36	10.71
2216	NASDAQ	STX	Wed, Sep 28, 2011	11.54	11.59	11.05	11.11
2215	NASDAQ	STX	Tue, Sep 27, 2011	11.46	11.96	11.36	11.48
2214	NASDAQ	STX	Mon, Sep 26, 2011	10.82	11.28	10.66	11.24
2213	NASDAQ	STX	Fri, Sep 23, 2011	10.53	10.83	10.50	10.75
2212	NASDAQ	STX	Thu, Sep 22, 2011	10.89	10.92	10.45	10.67
2211	NASDAQ	STX	Wed, Sep 21, 2011	11.44	11.62	11.18	11.18
2210	NASDAQ	STX	Tue, Sep 20, 2011	11.81	11.81	11.34	11.41
2209	NASDAQ	STX	Mon, Sep 19, 2011	11.82	11.89	11.54	11.70
2208	NASDAQ	STX	Fri, Sep 16, 2011	11.91	12.11	11.80	12.02
2207	NASDAQ	STX	Thu, Sep 15, 2011	12.06	12.16	11.71	11.88
2206	NASDAQ	STX	Wed, Sep 14, 2011	11.54	12.12	11.50	11.91
2205	NASDAQ	STX	Tue, Sep 13, 2011	11.28	11.46	11.12	11.40
2204	NASDAQ	STX	Mon, Sep 12, 2011	11.02	11.47	10.85	11.23
2203	NASDAQ	STX	Fri, Sep 9, 2011	11.01	11.48	10.84	11.18
2202	NASDAQ	STX	Thu, Sep 8, 2011	11.30	11.61	10.93	11.03
2201	NASDAQ	STX	Wed, Sep 7, 2011	10.77	11.37	10.77	11.31
2200	NASDAQ	STX	Tue, Sep 6, 2011	10.47	10.62	10.25	10.60
2199	NASDAQ	STX	Fri, Sep 2, 2011	11.03	11.05	10.67	10.71
2198	NASDAQ	STX	Thu, Sep 1, 2011	11.65	11.72	11.22	11.24
2197	NASDAQ	STX	Wed, Aug 31, 2011	11.65	11.90	11.52	11.58
2196	NASDAQ	STX	Tue, Aug 30, 2011	11.76	11.76	11.40	11.60
2195	NASDAQ	STX	Mon, Aug 29, 2011	11.25	11.69	11.13	11.67
2194	NASDAQ	STX	Fri, Aug 26, 2011	10.75	11.17	10.58	11.09
2193	NASDAQ	STX	Thu, Aug 25, 2011	10.95	11.28	10.76	10.80
2192	NASDAQ	STX	Wed, Aug 24, 2011	10.77	11.06	10.65	10.98
2191	NASDAQ	STX	Tue, Aug 23, 2011	10.23	10.80	10.22	10.78
2190	NASDAQ	STX	Mon, Aug 22, 2011	10.34	10.38	9.98	10.19
2189	NASDAQ	STX	Fri, Aug 19, 2011	10.52	10.60	9.96	10.08
2188	NASDAQ	STX	Thu, Aug 18, 2011	11.30	11.30	10.42	10.59
2187	NASDAQ	STX	Wed, Aug 17, 2011	12.15	12.24	11.28	11.70
2186	NASDAQ	STX	Tue, Aug 16, 2011	11.99	12.25	11.82	12.16
2185	NASDAQ	STX	Mon, Aug 15, 2011	11.91	12.14	11.87	12.01
2184	NASDAQ	STX	Fri, Aug 12, 2011	11.57	12.03	11.57	11.84
2183	NASDAQ	STX	Thu, Aug 11, 2011	11.14	11.72	10.95	11.56
2182	NASDAQ	STX	Wed, Aug 10, 2011	11.01	11.60	10.90	11.08
2181	NASDAQ	STX	Tue, Aug 9, 2011	11.20	11.49	10.70	11.31
2180	NASDAQ	STX	Mon, Aug 8, 2011	11.65	11.78	10.83	10.88
2179	NASDAQ	STX	Fri, Aug 5, 2011	12.26	12.50	11.76	12.06
2178	NASDAQ	STX	Thu, Aug 4, 2011	12.74	12.74	12.05	12.07
2177	NASDAQ	STX	Wed, Aug 3, 2011	13.20	13.20	12.64	12.76
2176	NASDAQ	STX	Tue, Aug 2, 2011	13.78	13.85	13.16	13.20
2175	NASDAQ	STX	Mon, Aug 1, 2011	14.11	14.25	13.71	13.84
2174	NASDAQ	STX	Fri, Jul 29, 2011	14.16	14.31	13.86	13.89
2173	NASDAQ	STX	Thu, Jul 28, 2011	14.44	14.51	14.23	14.26
2172	NASDAQ	STX	Wed, Jul 27, 2011	14.73	14.75	14.13	14.33
2171	NASDAQ	STX	Tue, Jul 26, 2011	14.66	15.00	14.66	14.77
2170	NASDAQ	STX	Mon, Jul 25, 2011	14.35	14.84	14.15	14.65
2169	NASDAQ	STX	Fri, Jul 22, 2011	14.24	15.03	14.14	14.57
2168	NASDAQ	STX	Thu, Jul 21, 2011	14.60	14.69	13.99	14.13
2167	NASDAQ	STX	Wed, Jul 20, 2011	17.17	17.17	16.74	16.99
2166	NASDAQ	STX	Tue, Jul 19, 2011	16.62	17.00	16.61	16.93
2165	NASDAQ	STX	Mon, Jul 18, 2011	16.80	16.80	16.13	16.53
2164	NASDAQ	STX	Fri, Jul 15, 2011	16.88	17.03	16.59	16.81
2163	NASDAQ	STX	Thu, Jul 14, 2011	16.94	17.11	16.63	16.68
2162	NASDAQ	STX	Wed, Jul 13, 2011	16.75	16.96	16.66	16.83
2161	NASDAQ	STX	Tue, Jul 12, 2011	16.66	16.80	16.46	16.60
2160	NASDAQ	STX	Mon, Jul 11, 2011	16.65	16.87	16.46	16.71
2159	NASDAQ	STX	Fri, Jul 8, 2011	16.54	16.95	16.51	16.94
2158	NASDAQ	STX	Thu, Jul 7, 2011	16.85	17.00	16.61	16.64
2157	NASDAQ	STX	Wed, Jul 6, 2011	16.24	16.51	16.22	16.32
2156	NASDAQ	STX	Tue, Jul 5, 2011	16.29	16.29	16.01	16.20
2155	NASDAQ	STX	Fri, Jul 1, 2011	16.18	16.37	15.95	16.36
2154	NASDAQ	STX	Thu, Jun 30, 2011	15.59	16.17	15.59	16.16
2153	NASDAQ	STX	Wed, Jun 29, 2011	15.39	15.65	15.28	15.57
2152	NASDAQ	STX	Tue, Jun 28, 2011	15.58	15.59	15.20	15.31
2151	NASDAQ	STX	Mon, Jun 27, 2011	15.29	15.47	15.10	15.22
2150	NASDAQ	STX	Fri, Jun 24, 2011	15.70	15.72	15.06	15.35
2149	NASDAQ	STX	Thu, Jun 23, 2011	14.82	15.83	14.82	15.72
2148	NASDAQ	STX	Wed, Jun 22, 2011	14.71	15.36	14.71	14.97
2147	NASDAQ	STX	Tue, Jun 21, 2011	14.48	14.94	14.44	14.78
2146	NASDAQ	STX	Mon, Jun 20, 2011	14.22	14.51	14.14	14.37
2145	NASDAQ	STX	Fri, Jun 17, 2011	14.80	14.86	14.18	14.25
2144	NASDAQ	STX	Thu, Jun 16, 2011	14.93	14.97	14.40	14.57
2143	NASDAQ	STX	Wed, Jun 15, 2011	15.41	15.74	14.86	14.90
2142	NASDAQ	STX	Tue, Jun 14, 2011	15.43	15.92	15.41	15.59
2141	NASDAQ	STX	Mon, Jun 13, 2011	15.27	15.44	15.05	15.13
2140	NASDAQ	STX	Fri, Jun 10, 2011	15.36	15.45	15.09	15.26
2139	NASDAQ	STX	Thu, Jun 9, 2011	15.43	15.59	15.28	15.38
2138	NASDAQ	STX	Wed, Jun 8, 2011	15.36	15.81	15.13	15.45
2137	NASDAQ	STX	Tue, Jun 7, 2011	15.60	15.83	15.50	15.52
2136	NASDAQ	STX	Mon, Jun 6, 2011	15.89	15.94	15.56	15.57
2135	NASDAQ	STX	Fri, Jun 3, 2011	16.12	16.28	15.85	15.90
2134	NASDAQ	STX	Thu, Jun 2, 2011	16.37	16.45	16.05	16.28
2133	NASDAQ	STX	Wed, Jun 1, 2011	16.84	16.86	16.22	16.32
2132	NASDAQ	STX	Tue, May 31, 2011	16.53	16.85	16.44	16.80
2131	NASDAQ	STX	Fri, May 27, 2011	16.70	16.82	16.45	16.46
2130	NASDAQ	STX	Thu, May 26, 2011	16.75	16.75	16.63	16.68
2129	NASDAQ	STX	Wed, May 25, 2011	16.81	16.84	16.53	16.76
2128	NASDAQ	STX	Tue, May 24, 2011	16.76	17.19	16.70	16.92
2127	NASDAQ	STX	Mon, May 23, 2011	16.57	16.92	16.56	16.76
2126	NASDAQ	STX	Fri, May 20, 2011	16.56	17.01	16.53	16.93
2125	NASDAQ	STX	Thu, May 19, 2011	16.92	16.92	16.39	16.57
2124	NASDAQ	STX	Wed, May 18, 2011	16.59	17.05	16.55	16.86
2123	NASDAQ	STX	Tue, May 17, 2011	16.74	16.86	16.35	16.61
2122	NASDAQ	STX	Mon, May 16, 2011	17.11	17.20	16.64	16.70
2121	NASDAQ	STX	Fri, May 13, 2011	17.21	17.23	16.98	17.14
2120	NASDAQ	STX	Thu, May 12, 2011	17.53	17.59	17.16	17.19
2119	NASDAQ	STX	Wed, May 11, 2011	17.70	17.81	17.28	17.43
2118	NASDAQ	STX	Tue, May 10, 2011	17.46	17.87	17.39	17.75
2117	NASDAQ	STX	Mon, May 9, 2011	17.28	17.68	17.20	17.40
2116	NASDAQ	STX	Fri, May 6, 2011	17.26	17.60	17.16	17.33
2115	NASDAQ	STX	Thu, May 5, 2011	17.21	17.43	17.04	17.10
2114	NASDAQ	STX	Wed, May 4, 2011	17.30	17.46	16.72	17.31
2113	NASDAQ	STX	Tue, May 3, 2011	17.63	17.67	17.15	17.18
2112	NASDAQ	STX	Mon, May 2, 2011	17.66	17.90	17.47	17.53
2111	NASDAQ	STX	Fri, Apr 29, 2011	17.78	17.83	17.34	17.62
2110	NASDAQ	STX	Thu, Apr 28, 2011	17.68	17.94	17.42	17.80
2109	NASDAQ	STX	Wed, Apr 27, 2011	18.14	18.15	17.57	17.96
2108	NASDAQ	STX	Tue, Apr 26, 2011	18.23	18.35	18.12	18.14
2107	NASDAQ	STX	Mon, Apr 25, 2011	18.00	18.22	17.90	18.20
2106	NASDAQ	STX	Thu, Apr 21, 2011	17.90	18.19	17.84	18.15
2105	NASDAQ	STX	Wed, Apr 20, 2011	18.09	18.29	17.99	18.22
2104	NASDAQ	STX	Tue, Apr 19, 2011	18.02	18.23	17.08	17.93
2103	NASDAQ	STX	Mon, Apr 18, 2011	17.39	17.99	17.27	17.84
2102	NASDAQ	STX	Fri, Apr 15, 2011	17.12	17.64	17.03	17.64
2101	NASDAQ	STX	Thu, Apr 14, 2011	16.44	17.15	16.37	17.09
2100	NASDAQ	STX	Wed, Apr 13, 2011	16.27	16.46	16.17	16.43
2099	NASDAQ	STX	Tue, Apr 12, 2011	15.65	16.12	15.37	16.10
2098	NASDAQ	STX	Mon, Apr 11, 2011	15.90	15.96	15.66	15.74
2097	NASDAQ	STX	Fri, Apr 8, 2011	15.86	16.30	15.64	15.84
2096	NASDAQ	STX	Thu, Apr 7, 2011	14.72	14.87	14.59	14.69
2095	NASDAQ	STX	Wed, Apr 6, 2011	14.86	15.00	14.62	14.76
2094	NASDAQ	STX	Tue, Apr 5, 2011	14.56	14.85	14.51	14.67
2093	NASDAQ	STX	Mon, Apr 4, 2011	14.92	14.94	14.46	14.59
2092	NASDAQ	STX	Fri, Apr 1, 2011	14.52	15.00	14.25	14.94
2091	NASDAQ	STX	Thu, Mar 31, 2011	14.70	14.71	14.29	14.41
2090	NASDAQ	STX	Wed, Mar 30, 2011	14.30	14.75	14.26	14.71
2089	NASDAQ	STX	Tue, Mar 29, 2011	14.32	14.33	14.09	14.28
2088	NASDAQ	STX	Mon, Mar 28, 2011	14.52	14.67	14.29	14.31
2087	NASDAQ	STX	Fri, Mar 25, 2011	14.26	14.52	14.06	14.42
2086	NASDAQ	STX	Thu, Mar 24, 2011	13.67	14.25	13.58	14.19
2085	NASDAQ	STX	Wed, Mar 23, 2011	13.43	13.70	13.36	13.61
2084	NASDAQ	STX	Tue, Mar 22, 2011	13.50	13.63	13.40	13.46
2083	NASDAQ	STX	Mon, Mar 21, 2011	13.27	13.54	13.20	13.50
2082	NASDAQ	STX	Fri, Mar 18, 2011	13.12	13.40	13.00	13.19
2081	NASDAQ	STX	Thu, Mar 17, 2011	13.08	13.49	12.80	13.23
2080	NASDAQ	STX	Wed, Mar 16, 2011	12.99	13.40	12.71	12.86
2079	NASDAQ	STX	Tue, Mar 15, 2011	12.75	13.15	12.57	13.01
2078	NASDAQ	STX	Mon, Mar 14, 2011	13.45	13.62	13.14	13.15
2077	NASDAQ	STX	Fri, Mar 11, 2011	13.40	13.77	13.38	13.54
2076	NASDAQ	STX	Thu, Mar 10, 2011	13.53	13.64	13.39	13.48
2075	NASDAQ	STX	Wed, Mar 9, 2011	13.87	14.02	13.59	13.69
2074	NASDAQ	STX	Tue, Mar 8, 2011	13.47	14.02	13.32	13.95
2073	NASDAQ	STX	Mon, Mar 7, 2011	13.91	14.19	13.44	13.56
2072	NASDAQ	STX	Fri, Mar 4, 2011	12.61	12.66	12.35	12.44
2071	NASDAQ	STX	Thu, Mar 3, 2011	12.70	12.95	12.60	12.65
2070	NASDAQ	STX	Wed, Mar 2, 2011	12.26	12.68	12.26	12.53
2069	NASDAQ	STX	Tue, Mar 1, 2011	12.62	12.65	12.26	12.29
2068	NASDAQ	STX	Mon, Feb 28, 2011	12.30	12.80	12.26	12.70
2067	NASDAQ	STX	Fri, Feb 25, 2011	12.80	13.08	12.79	12.83
2066	NASDAQ	STX	Thu, Feb 24, 2011	12.70	12.81	12.60	12.74
2065	NASDAQ	STX	Wed, Feb 23, 2011	13.20	13.25	12.48	12.72
2064	NASDAQ	STX	Tue, Feb 22, 2011	13.51	13.62	13.09	13.25
2063	NASDAQ	STX	Fri, Feb 18, 2011	13.81	13.86	13.47	13.72
2062	NASDAQ	STX	Thu, Feb 17, 2011	13.86	13.93	13.59	13.86
2061	NASDAQ	STX	Wed, Feb 16, 2011	14.25	14.28	13.73	13.88
2060	NASDAQ	STX	Tue, Feb 15, 2011	14.27	14.46	14.11	14.22
2059	NASDAQ	STX	Mon, Feb 14, 2011	14.35	14.66	14.27	14.29
2058	NASDAQ	STX	Fri, Feb 11, 2011	14.26	14.41	14.23	14.39
2057	NASDAQ	STX	Thu, Feb 10, 2011	14.33	14.45	14.27	14.39
2056	NASDAQ	STX	Wed, Feb 9, 2011	14.41	14.54	14.23	14.42
2055	NASDAQ	STX	Tue, Feb 8, 2011	14.40	14.59	14.31	14.44
2054	NASDAQ	STX	Mon, Feb 7, 2011	14.33	14.49	14.28	14.38
2053	NASDAQ	STX	Fri, Feb 4, 2011	14.21	14.45	14.13	14.33
2052	NASDAQ	STX	Thu, Feb 3, 2011	14.15	14.30	14.00	14.23
2051	NASDAQ	STX	Wed, Feb 2, 2011	13.90	14.44	13.90	14.26
2050	NASDAQ	STX	Tue, Feb 1, 2011	14.07	14.17	13.88	13.95
2049	NASDAQ	STX	Mon, Jan 31, 2011	13.83	14.01	13.50	14.00
2048	NASDAQ	STX	Fri, Jan 28, 2011	14.06	14.19	13.45	13.80
2047	NASDAQ	STX	Thu, Jan 27, 2011	13.68	14.13	13.65	14.00
2046	NASDAQ	STX	Wed, Jan 26, 2011	13.85	14.00	13.52	13.69
2045	NASDAQ	STX	Tue, Jan 25, 2011	13.44	13.52	13.27	13.50
2044	NASDAQ	STX	Mon, Jan 24, 2011	13.25	13.65	13.25	13.52
2043	NASDAQ	STX	Fri, Jan 21, 2011	13.39	13.43	13.13	13.28
2042	NASDAQ	STX	Thu, Jan 20, 2011	13.54	13.55	12.90	13.31
2041	NASDAQ	STX	Wed, Jan 19, 2011	14.57	14.80	14.00	14.13
2040	NASDAQ	STX	Tue, Jan 18, 2011	14.26	14.61	14.26	14.58
2039	NASDAQ	STX	Fri, Jan 14, 2011	14.11	14.41	14.05	14.26
2038	NASDAQ	STX	Thu, Jan 13, 2011	14.19	14.23	13.98	14.08
2037	NASDAQ	STX	Wed, Jan 12, 2011	14.22	14.39	14.07	14.20
2036	NASDAQ	STX	Tue, Jan 11, 2011	14.35	14.46	14.08	14.12
2035	NASDAQ	STX	Mon, Jan 10, 2011	14.41	14.45	14.21	14.32
2034	NASDAQ	STX	Fri, Jan 7, 2011	14.75	14.76	14.43	14.47
2033	NASDAQ	STX	Thu, Jan 6, 2011	14.73	14.77	14.26	14.75
2032	NASDAQ	STX	Wed, Jan 5, 2011	14.71	14.96	14.62	14.70
2031	NASDAQ	STX	Tue, Jan 4, 2011	15.02	15.11	14.59	14.78
2030	NASDAQ	STX	Mon, Jan 3, 2011	15.20	15.33	14.90	14.97
2029	NASDAQ	STX	Fri, Dec 31, 2010	14.93	15.03	14.76	15.03
2028	NASDAQ	STX	Thu, Dec 30, 2010	15.02	15.07	14.85	15.00
2027	NASDAQ	STX	Wed, Dec 29, 2010	15.23	15.34	14.97	15.07
2026	NASDAQ	STX	Tue, Dec 28, 2010	15.05	15.39	15.05	15.23
2025	NASDAQ	STX	Mon, Dec 27, 2010	14.77	15.20	14.72	15.03
2024	NASDAQ	STX	Thu, Dec 23, 2010	14.77	14.87	14.76	14.80
2023	NASDAQ	STX	Wed, Dec 22, 2010	14.74	14.90	14.73	14.85
2022	NASDAQ	STX	Tue, Dec 21, 2010	14.75	14.92	14.75	14.76
2021	NASDAQ	STX	Mon, Dec 20, 2010	14.75	14.90	14.65	14.69
2020	NASDAQ	STX	Fri, Dec 17, 2010	14.55	14.75	14.51	14.70
2019	NASDAQ	STX	Thu, Dec 16, 2010	14.51	14.83	14.51	14.59
2018	NASDAQ	STX	Wed, Dec 15, 2010	14.62	14.74	14.40	14.51
2017	NASDAQ	STX	Tue, Dec 14, 2010	15.03	15.03	14.62	14.71
2016	NASDAQ	STX	Mon, Dec 13, 2010	15.29	15.32	14.96	15.01
2015	NASDAQ	STX	Fri, Dec 10, 2010	15.16	15.34	15.14	15.26
2014	NASDAQ	STX	Thu, Dec 9, 2010	15.17	15.26	15.00	15.14
2013	NASDAQ	STX	Wed, Dec 8, 2010	15.20	15.20	14.76	15.07
2012	NASDAQ	STX	Tue, Dec 7, 2010	15.29	15.33	15.05	15.16
2011	NASDAQ	STX	Mon, Dec 6, 2010	15.02	15.04	14.77	14.85
2010	NASDAQ	STX	Fri, Dec 3, 2010	14.45	15.00	14.39	14.98
2009	NASDAQ	STX	Thu, Dec 2, 2010	14.03	14.92	14.01	14.53
2008	NASDAQ	STX	Wed, Dec 1, 2010	13.60	14.08	13.58	13.92
2007	NASDAQ	STX	Tue, Nov 30, 2010	13.26	13.53	13.15	13.41
2006	NASDAQ	STX	Mon, Nov 29, 2010	13.78	13.95	13.58	13.86
2005	NASDAQ	STX	Fri, Nov 26, 2010	13.97	14.15	13.87	13.89
2004	NASDAQ	STX	Wed, Nov 24, 2010	14.07	14.24	13.97	14.07
2003	NASDAQ	STX	Tue, Nov 23, 2010	14.40	14.43	13.80	13.81
2002	NASDAQ	STX	Mon, Nov 22, 2010	14.78	14.79	14.16	14.34
2001	NASDAQ	STX	Fri, Nov 19, 2010	14.40	15.07	14.39	14.93
2000	NASDAQ	STX	Thu, Nov 18, 2010	14.12	14.28	14.01	14.22
1999	NASDAQ	STX	Wed, Nov 17, 2010	13.85	14.15	13.85	13.94
1998	NASDAQ	STX	Tue, Nov 16, 2010	13.97	14.18	13.80	13.85
1997	NASDAQ	STX	Mon, Nov 15, 2010	14.21	14.36	14.04	14.05
1996	NASDAQ	STX	Fri, Nov 12, 2010	14.24	14.40	14.04	14.09
1995	NASDAQ	STX	Thu, Nov 11, 2010	14.25	14.78	14.00	14.42
1994	NASDAQ	STX	Wed, Nov 10, 2010	14.68	14.70	14.27	14.42
1993	NASDAQ	STX	Tue, Nov 9, 2010	15.10	15.11	14.54	14.64
1992	NASDAQ	STX	Mon, Nov 8, 2010	15.13	15.24	14.94	15.06
1991	NASDAQ	STX	Fri, Nov 5, 2010	14.89	15.32	14.75	15.32
1990	NASDAQ	STX	Thu, Nov 4, 2010	14.73	14.98	14.70	14.92
1989	NASDAQ	STX	Wed, Nov 3, 2010	14.75	14.78	14.50	14.68
1988	NASDAQ	STX	Tue, Nov 2, 2010	14.65	14.85	14.50	14.79
1987	NASDAQ	STX	Mon, Nov 1, 2010	14.82	14.91	14.51	14.55
1986	NASDAQ	STX	Fri, Oct 29, 2010	14.19	15.00	14.11	14.71
1985	NASDAQ	STX	Thu, Oct 28, 2010	15.24	15.27	13.33	13.94
1984	NASDAQ	STX	Wed, Oct 27, 2010	15.20	15.38	15.13	15.22
1983	NASDAQ	STX	Tue, Oct 26, 2010	14.77	15.46	14.74	15.34
1982	NASDAQ	STX	Mon, Oct 25, 2010	15.22	15.37	14.78	14.81
1981	NASDAQ	STX	Fri, Oct 22, 2010	15.16	15.31	14.98	15.19
1980	NASDAQ	STX	Thu, Oct 21, 2010	15.17	15.47	14.83	15.23
1979	NASDAQ	STX	Wed, Oct 20, 2010	15.27	15.52	15.13	15.21
1978	NASDAQ	STX	Tue, Oct 19, 2010	15.58	15.67	15.21	15.25
1977	NASDAQ	STX	Mon, Oct 18, 2010	16.24	16.33	15.66	15.92
1976	NASDAQ	STX	Fri, Oct 15, 2010	15.04	15.62	14.50	15.51
1975	NASDAQ	STX	Thu, Oct 14, 2010	12.68	12.86	12.51	12.69
1974	NASDAQ	STX	Wed, Oct 13, 2010	12.68	12.99	12.55	12.75
1973	NASDAQ	STX	Tue, Oct 12, 2010	12.44	12.62	12.13	12.56
1972	NASDAQ	STX	Mon, Oct 11, 2010	12.47	12.49	12.19	12.30
1971	NASDAQ	STX	Fri, Oct 8, 2010	12.16	12.41	11.92	12.20
1970	NASDAQ	STX	Thu, Oct 7, 2010	11.66	11.93	11.38	11.87
1969	NASDAQ	STX	Wed, Oct 6, 2010	11.80	11.92	11.42	11.49
1968	NASDAQ	STX	Tue, Oct 5, 2010	11.68	11.95	11.29	11.93
1967	NASDAQ	STX	Mon, Oct 4, 2010	11.63	11.67	11.30	11.48
1966	NASDAQ	STX	Fri, Oct 1, 2010	11.94	11.94	11.59	11.69
1965	NASDAQ	STX	Thu, Sep 30, 2010	12.07	12.12	11.63	11.78
1964	NASDAQ	STX	Wed, Sep 29, 2010	11.58	12.12	11.58	12.01
1963	NASDAQ	STX	Tue, Sep 28, 2010	11.58	11.70	11.26	11.69
1962	NASDAQ	STX	Mon, Sep 27, 2010	11.70	11.70	11.38	11.55
1961	NASDAQ	STX	Fri, Sep 24, 2010	11.22	11.65	11.20	11.62
1960	NASDAQ	STX	Thu, Sep 23, 2010	10.96	11.29	10.92	11.09
1959	NASDAQ	STX	Wed, Sep 22, 2010	11.20	11.35	10.80	11.10
1958	NASDAQ	STX	Tue, Sep 21, 2010	11.28	11.99	10.84	11.43
1957	NASDAQ	STX	Mon, Sep 20, 2010	11.19	11.32	10.92	11.29
1956	NASDAQ	STX	Fri, Sep 17, 2010	11.34	11.46	11.05	11.16
1955	NASDAQ	STX	Thu, Sep 16, 2010	11.35	11.37	11.14	11.30
1954	NASDAQ	STX	Wed, Sep 15, 2010	11.10	11.50	11.00	11.39
1953	NASDAQ	STX	Tue, Sep 14, 2010	11.15	11.40	10.90	11.11
1952	NASDAQ	STX	Mon, Sep 13, 2010	10.85	11.28	10.85	11.24
1951	NASDAQ	STX	Fri, Sep 10, 2010	11.04	11.05	10.59	10.75
1950	NASDAQ	STX	Thu, Sep 9, 2010	11.13	11.21	11.00	11.03
1949	NASDAQ	STX	Wed, Sep 8, 2010	10.69	11.12	10.39	11.04
1948	NASDAQ	STX	Tue, Sep 7, 2010	11.07	11.14	10.82	10.84
1947	NASDAQ	STX	Fri, Sep 3, 2010	11.19	11.38	10.99	11.18
1946	NASDAQ	STX	Thu, Sep 2, 2010	10.83	10.99	10.47	10.99
1945	NASDAQ	STX	Wed, Sep 1, 2010	10.41	11.20	10.40	10.74
1944	NASDAQ	STX	Tue, Aug 31, 2010	10.47	10.49	10.11	10.14
1943	NASDAQ	STX	Mon, Aug 30, 2010	10.64	10.84	10.52	10.58
1942	NASDAQ	STX	Fri, Aug 27, 2010	10.23	10.72	9.84	10.63
1941	NASDAQ	STX	Thu, Aug 26, 2010	10.61	10.61	10.12	10.14
1940	NASDAQ	STX	Wed, Aug 25, 2010	10.33	10.66	9.99	10.55
1939	NASDAQ	STX	Tue, Aug 24, 2010	10.73	10.75	10.35	10.37
1938	NASDAQ	STX	Mon, Aug 23, 2010	11.12	11.15	10.84	10.86
1937	NASDAQ	STX	Fri, Aug 20, 2010	11.21	11.31	10.92	10.99
1936	NASDAQ	STX	Thu, Aug 19, 2010	11.34	11.49	11.06	11.10
1935	NASDAQ	STX	Wed, Aug 18, 2010	11.00	11.45	10.94	11.27
1934	NASDAQ	STX	Tue, Aug 17, 2010	11.31	11.45	11.01	11.01
1933	NASDAQ	STX	Mon, Aug 16, 2010	11.01	11.45	11.00	11.23
1932	NASDAQ	STX	Fri, Aug 13, 2010	11.00	11.24	11.00	11.18
1931	NASDAQ	STX	Thu, Aug 12, 2010	11.00	11.29	10.85	10.99
1930	NASDAQ	STX	Wed, Aug 11, 2010	10.75	11.49	10.66	11.28
1929	NASDAQ	STX	Tue, Aug 10, 2010	11.62	11.70	10.96	11.10
1928	NASDAQ	STX	Mon, Aug 9, 2010	12.21	12.33	11.82	11.87
1927	NASDAQ	STX	Fri, Aug 6, 2010	12.43	12.44	12.17	12.21
1926	NASDAQ	STX	Thu, Aug 5, 2010	12.40	12.74	12.40	12.50
1925	NASDAQ	STX	Wed, Aug 4, 2010	12.44	12.60	12.18	12.55
1924	NASDAQ	STX	Tue, Aug 3, 2010	12.92	12.92	12.45	12.47
1923	NASDAQ	STX	Mon, Aug 2, 2010	12.85	13.04	12.60	12.93
1922	NASDAQ	STX	Fri, Jul 30, 2010	12.45	12.70	12.28	12.55
1921	NASDAQ	STX	Thu, Jul 29, 2010	12.99	12.99	12.38	12.60
1920	NASDAQ	STX	Wed, Jul 28, 2010	13.13	13.28	12.75	12.84
1919	NASDAQ	STX	Tue, Jul 27, 2010	13.30	13.55	13.08	13.23
1918	NASDAQ	STX	Mon, Jul 26, 2010	12.80	13.36	12.72	13.31
1917	NASDAQ	STX	Fri, Jul 23, 2010	13.13	13.20	12.67	12.79
1916	NASDAQ	STX	Thu, Jul 22, 2010	13.16	13.51	13.01	13.18
1915	NASDAQ	STX	Wed, Jul 21, 2010	14.61	14.65	13.01	13.14
1914	NASDAQ	STX	Tue, Jul 20, 2010	13.93	14.56	13.73	14.53
1913	NASDAQ	STX	Mon, Jul 19, 2010	14.16	14.43	13.97	14.27
1912	NASDAQ	STX	Fri, Jul 16, 2010	14.78	14.97	14.07	14.16
1911	NASDAQ	STX	Thu, Jul 15, 2010	14.92	14.99	14.50	14.77
1910	NASDAQ	STX	Wed, Jul 14, 2010	14.81	15.28	14.74	14.98
1909	NASDAQ	STX	Tue, Jul 13, 2010	14.32	14.60	13.96	14.46
1908	NASDAQ	STX	Mon, Jul 12, 2010	13.90	14.31	13.88	14.07
1907	NASDAQ	STX	Fri, Jul 9, 2010	13.75	13.84	13.58	13.81
1906	NASDAQ	STX	Thu, Jul 8, 2010	13.57	13.81	13.36	13.69
1905	NASDAQ	STX	Wed, Jul 7, 2010	13.32	13.60	12.98	13.46
1904	NASDAQ	STX	Tue, Jul 6, 2010	13.34	13.59	12.50	12.75
1903	NASDAQ	STX	Fri, Jul 2, 2010	13.52	13.53	13.05	13.17
1902	NASDAQ	STX	Thu, Jul 1, 2010	13.00	13.47	12.69	13.29
1901	NASDAQ	STX	Wed, Jun 30, 2010	13.40	13.62	13.00	13.04
1900	NASDAQ	STX	Tue, Jun 29, 2010	13.60	13.80	13.29	13.38
1899	NASDAQ	STX	Mon, Jun 28, 2010	14.01	14.24	13.85	13.88
1898	NASDAQ	STX	Fri, Jun 25, 2010	13.70	13.94	13.42	13.68
1897	NASDAQ	STX	Thu, Jun 24, 2010	14.21	14.24	13.31	13.66
1896	NASDAQ	STX	Wed, Jun 23, 2010	14.41	14.59	14.23	14.31
1895	NASDAQ	STX	Tue, Jun 22, 2010	14.93	15.00	14.41	14.45
1894	NASDAQ	STX	Mon, Jun 21, 2010	15.56	15.63	14.66	14.87
1893	NASDAQ	STX	Fri, Jun 18, 2010	15.51	15.56	15.24	15.35
1892	NASDAQ	STX	Thu, Jun 17, 2010	15.53	15.63	15.25	15.53
1891	NASDAQ	STX	Wed, Jun 16, 2010	15.57	15.71	15.34	15.47
1890	NASDAQ	STX	Tue, Jun 15, 2010	15.24	15.66	15.03	15.62
1889	NASDAQ	STX	Mon, Jun 14, 2010	15.00	15.31	14.82	14.90
1888	NASDAQ	STX	Fri, Jun 11, 2010	14.78	15.00	14.46	14.75
1887	NASDAQ	STX	Thu, Jun 10, 2010	14.88	14.95	14.50	14.88
1886	NASDAQ	STX	Wed, Jun 9, 2010	14.55	15.10	14.45	14.49
1885	NASDAQ	STX	Tue, Jun 8, 2010	14.38	14.85	14.19	14.41
1884	NASDAQ	STX	Mon, Jun 7, 2010	15.13	15.28	14.50	14.52
1883	NASDAQ	STX	Fri, Jun 4, 2010	15.42	15.77	15.05	15.15
1882	NASDAQ	STX	Thu, Jun 3, 2010	15.41	16.04	15.22	15.94
1881	NASDAQ	STX	Wed, Jun 2, 2010	14.54	15.43	14.54	15.38
1880	NASDAQ	STX	Tue, Jun 1, 2010	15.21	15.46	14.44	14.46
1879	NASDAQ	STX	Fri, May 28, 2010	15.67	15.68	15.06	15.36
1878	NASDAQ	STX	Thu, May 27, 2010	15.37	15.88	14.86	15.68
1877	NASDAQ	STX	Wed, May 26, 2010	15.78	16.04	14.80	14.86
1876	NASDAQ	STX	Tue, May 25, 2010	15.49	15.59	14.92	15.52
1875	NASDAQ	STX	Mon, May 24, 2010	16.17	16.49	16.06	16.14
1874	NASDAQ	STX	Fri, May 21, 2010	15.97	17.48	15.64	16.35
1873	NASDAQ	STX	Thu, May 20, 2010	16.11	16.54	15.83	16.10
1872	NASDAQ	STX	Wed, May 19, 2010	17.00	17.42	16.45	16.62
1871	NASDAQ	STX	Tue, May 18, 2010	18.02	18.14	16.75	17.06
1870	NASDAQ	STX	Mon, May 17, 2010	18.12	18.47	17.43	17.84
1869	NASDAQ	STX	Fri, May 14, 2010	18.25	18.32	17.73	17.98
1868	NASDAQ	STX	Thu, May 13, 2010	18.79	19.20	18.40	18.53
1867	NASDAQ	STX	Wed, May 12, 2010	18.42	19.10	18.42	18.99
1866	NASDAQ	STX	Tue, May 11, 2010	18.40	18.86	18.24	18.40
1865	NASDAQ	STX	Mon, May 10, 2010	18.54	18.80	18.30	18.48
1864	NASDAQ	STX	Fri, May 7, 2010	17.76	18.33	17.23	17.75
1863	NASDAQ	STX	Thu, May 6, 2010	18.23	18.67	16.01	17.85
1862	NASDAQ	STX	Wed, May 5, 2010	18.66	19.03	18.14	18.36
1861	NASDAQ	STX	Tue, May 4, 2010	18.92	18.95	18.37	18.90
1860	NASDAQ	STX	Mon, May 3, 2010	18.54	19.16	18.51	18.95
1859	NASDAQ	STX	Fri, Apr 30, 2010	19.18	19.21	18.30	18.35
1858	NASDAQ	STX	Thu, Apr 29, 2010	19.46	19.54	18.98	19.14
1857	NASDAQ	STX	Wed, Apr 28, 2010	19.72	19.84	19.11	19.47
1856	NASDAQ	STX	Tue, Apr 27, 2010	20.23	20.33	19.52	19.63
1855	NASDAQ	STX	Mon, Apr 26, 2010	20.81	20.83	20.27	20.46
1854	NASDAQ	STX	Fri, Apr 23, 2010	19.82	20.90	19.82	20.77
1853	NASDAQ	STX	Thu, Apr 22, 2010	19.40	19.87	19.03	19.69
1852	NASDAQ	STX	Wed, Apr 21, 2010	20.07	20.32	19.30	19.54
1851	NASDAQ	STX	Tue, Apr 20, 2010	19.24	19.44	18.84	19.33
1850	NASDAQ	STX	Mon, Apr 19, 2010	19.00	19.10	18.58	19.09
1849	NASDAQ	STX	Fri, Apr 16, 2010	19.59	19.95	19.02	19.25
1848	NASDAQ	STX	Thu, Apr 15, 2010	19.11	19.91	19.08	19.69
1847	NASDAQ	STX	Wed, Apr 14, 2010	18.60	19.58	18.58	19.27
1846	NASDAQ	STX	Tue, Apr 13, 2010	18.88	19.14	18.32	18.38
1845	NASDAQ	STX	Mon, Apr 12, 2010	19.10	19.45	19.03	19.08
1844	NASDAQ	STX	Fri, Apr 9, 2010	18.83	19.17	18.69	19.14
1843	NASDAQ	STX	Thu, Apr 8, 2010	18.84	18.87	18.39	18.68
1842	NASDAQ	STX	Wed, Apr 7, 2010	18.84	19.00	18.44	18.85
1841	NASDAQ	STX	Tue, Apr 6, 2010	18.41	19.23	18.30	19.06
1840	NASDAQ	STX	Mon, Apr 5, 2010	18.32	18.60	18.18	18.48
1839	NASDAQ	STX	Thu, Apr 1, 2010	18.52	18.60	17.88	18.11
1838	NASDAQ	STX	Wed, Mar 31, 2010	17.97	18.61	17.88	18.26
1837	NASDAQ	STX	Tue, Mar 30, 2010	18.83	18.93	18.13	18.17
1836	NASDAQ	STX	Mon, Mar 29, 2010	19.12	19.38	18.83	18.90
1835	NASDAQ	STX	Fri, Mar 26, 2010	19.21	19.36	18.80	18.93
1834	NASDAQ	STX	Thu, Mar 25, 2010	20.17	20.27	19.62	19.62
1833	NASDAQ	STX	Wed, Mar 24, 2010	20.25	20.30	20.00	20.03
1832	NASDAQ	STX	Tue, Mar 23, 2010	19.76	20.61	19.69	20.45
1831	NASDAQ	STX	Mon, Mar 22, 2010	18.79	19.94	18.67	19.71
1830	NASDAQ	STX	Fri, Mar 19, 2010	19.40	19.47	18.77	18.93
1829	NASDAQ	STX	Thu, Mar 18, 2010	19.41	19.52	19.20	19.32
1828	NASDAQ	STX	Wed, Mar 17, 2010	19.21	19.59	19.02	19.32
1827	NASDAQ	STX	Tue, Mar 16, 2010	18.98	19.25	18.67	19.13
1826	NASDAQ	STX	Mon, Mar 15, 2010	19.14	19.16	18.58	18.78
1825	NASDAQ	STX	Fri, Mar 12, 2010	19.35	19.35	18.85	19.27
1824	NASDAQ	STX	Thu, Mar 11, 2010	18.80	19.27	18.39	19.23
1823	NASDAQ	STX	Wed, Mar 10, 2010	19.72	19.90	19.00	19.17
1822	NASDAQ	STX	Tue, Mar 9, 2010	19.88	20.14	19.50	19.60
1821	NASDAQ	STX	Mon, Mar 8, 2010	20.19	20.24	19.64	19.89
1820	NASDAQ	STX	Fri, Mar 5, 2010	19.82	20.10	19.51	19.92
1819	NASDAQ	STX	Thu, Mar 4, 2010	19.81	19.82	19.14	19.73
1818	NASDAQ	STX	Wed, Mar 3, 2010	20.75	20.84	19.61	19.63
1817	NASDAQ	STX	Tue, Mar 2, 2010	21.50	21.58	20.91	21.01
1816	NASDAQ	STX	Mon, Mar 1, 2010	20.10	21.45	20.00	21.35
1815	NASDAQ	STX	Fri, Feb 26, 2010	19.67	20.00	19.40	19.91
1814	NASDAQ	STX	Thu, Feb 25, 2010	19.16	19.54	18.61	19.49
1813	NASDAQ	STX	Wed, Feb 24, 2010	20.38	20.73	19.40	19.50
1812	NASDAQ	STX	Tue, Feb 23, 2010	20.64	20.72	20.03	20.33
1811	NASDAQ	STX	Mon, Feb 22, 2010	20.53	20.87	20.38	20.73
1810	NASDAQ	STX	Fri, Feb 19, 2010	20.55	20.94	20.40	20.51
1809	NASDAQ	STX	Thu, Feb 18, 2010	19.88	20.81	19.72	20.73
1808	NASDAQ	STX	Wed, Feb 17, 2010	19.94	20.05	19.55	20.00
1807	NASDAQ	STX	Tue, Feb 16, 2010	18.80	19.84	18.80	19.73
1806	NASDAQ	STX	Fri, Feb 12, 2010	18.55	18.87	18.15	18.70
1805	NASDAQ	STX	Thu, Feb 11, 2010	18.49	18.83	18.19	18.76
1804	NASDAQ	STX	Wed, Feb 10, 2010	18.36	18.66	18.17	18.48
1803	NASDAQ	STX	Tue, Feb 9, 2010	18.56	18.74	18.22	18.33
1802	NASDAQ	STX	Mon, Feb 8, 2010	18.05	18.74	17.84	18.18
1801	NASDAQ	STX	Fri, Feb 5, 2010	18.10	18.19	17.47	18.02
1800	NASDAQ	STX	Thu, Feb 4, 2010	18.17	18.48	17.78	18.02
1799	NASDAQ	STX	Wed, Feb 3, 2010	18.37	18.87	18.26	18.84
1798	NASDAQ	STX	Tue, Feb 2, 2010	17.88	18.60	17.78	18.58
1797	NASDAQ	STX	Mon, Feb 1, 2010	17.23	17.98	17.06	17.90
1796	NASDAQ	STX	Fri, Jan 29, 2010	18.35	18.51	16.47	16.71
1795	NASDAQ	STX	Thu, Jan 28, 2010	19.19	19.28	18.14	18.36
1794	NASDAQ	STX	Wed, Jan 27, 2010	19.22	19.43	18.68	19.08
1793	NASDAQ	STX	Tue, Jan 26, 2010	18.89	19.62	18.76	19.31
1792	NASDAQ	STX	Mon, Jan 25, 2010	18.79	19.06	18.59	18.92
1791	NASDAQ	STX	Fri, Jan 22, 2010	19.37	19.62	18.27	18.40
1790	NASDAQ	STX	Thu, Jan 21, 2010	19.84	20.30	19.34	19.49
1789	NASDAQ	STX	Wed, Jan 20, 2010	18.15	18.18	17.46	17.76
1788	NASDAQ	STX	Tue, Jan 19, 2010	17.88	18.27	17.77	18.16
1787	NASDAQ	STX	Fri, Jan 15, 2010	18.31	18.60	17.53	17.77
1786	NASDAQ	STX	Thu, Jan 14, 2010	18.16	18.49	18.01	18.34
1785	NASDAQ	STX	Wed, Jan 13, 2010	17.95	18.30	17.59	18.19
1784	NASDAQ	STX	Tue, Jan 12, 2010	18.27	18.44	17.57	17.72
1783	NASDAQ	STX	Mon, Jan 11, 2010	18.26	18.65	18.22	18.35
1782	NASDAQ	STX	Fri, Jan 8, 2010	17.58	18.08	17.48	17.89
1781	NASDAQ	STX	Thu, Jan 7, 2010	18.40	18.41	17.94	18.04
1780	NASDAQ	STX	Wed, Jan 6, 2010	18.43	18.64	18.22	18.39
1779	NASDAQ	STX	Tue, Jan 5, 2010	18.86	19.04	18.43	18.52
1778	NASDAQ	STX	Mon, Jan 4, 2010	18.57	18.97	18.40	18.89
1777	NASDAQ	STX	Thu, Dec 31, 2009	18.43	18.59	18.19	18.19
1776	NASDAQ	STX	Wed, Dec 30, 2009	17.84	18.46	17.77	18.44
1775	NASDAQ	STX	Tue, Dec 29, 2009	17.98	17.99	17.46	17.81
1774	NASDAQ	STX	Mon, Dec 28, 2009	18.18	18.35	17.77	17.97
1773	NASDAQ	STX	Thu, Dec 24, 2009	18.00	18.11	17.93	18.07
1772	NASDAQ	STX	Wed, Dec 23, 2009	18.00	18.05	17.89	17.95
1771	NASDAQ	STX	Tue, Dec 22, 2009	17.74	17.86	17.61	17.83
1770	NASDAQ	STX	Mon, Dec 21, 2009	17.83	17.88	17.53	17.68
1769	NASDAQ	STX	Fri, Dec 18, 2009	17.36	17.46	17.03	17.46
1768	NASDAQ	STX	Thu, Dec 17, 2009	17.15	17.43	16.93	17.27
1767	NASDAQ	STX	Wed, Dec 16, 2009	16.55	17.37	16.55	17.26
1766	NASDAQ	STX	Tue, Dec 15, 2009	16.50	16.60	16.27	16.40
1765	NASDAQ	STX	Mon, Dec 14, 2009	16.41	16.69	16.31	16.57
1764	NASDAQ	STX	Fri, Dec 11, 2009	16.58	16.68	16.20	16.43
1763	NASDAQ	STX	Thu, Dec 10, 2009	16.74	16.83	16.48	16.51
1762	NASDAQ	STX	Wed, Dec 9, 2009	16.34	16.75	16.11	16.71
1761	NASDAQ	STX	Tue, Dec 8, 2009	16.45	16.72	16.35	16.39
1760	NASDAQ	STX	Mon, Dec 7, 2009	16.60	16.98	16.59	16.62
1759	NASDAQ	STX	Fri, Dec 4, 2009	16.89	17.12	16.16	16.69
1758	NASDAQ	STX	Thu, Dec 3, 2009	16.50	16.70	16.16	16.35
1757	NASDAQ	STX	Wed, Dec 2, 2009	15.77	16.55	15.74	16.48
1756	NASDAQ	STX	Tue, Dec 1, 2009	15.41	15.91	15.13	15.74
1755	NASDAQ	STX	Mon, Nov 30, 2009	15.50	15.54	15.00	15.13
1754	NASDAQ	STX	Fri, Nov 27, 2009	15.52	15.65	15.32	15.54
1753	NASDAQ	STX	Wed, Nov 25, 2009	15.76	15.98	15.52	15.89
1752	NASDAQ	STX	Tue, Nov 24, 2009	16.03	16.03	15.61	15.67
1751	NASDAQ	STX	Mon, Nov 23, 2009	15.86	16.23	15.80	15.92
1750	NASDAQ	STX	Fri, Nov 20, 2009	15.82	16.00	15.51	15.59
1749	NASDAQ	STX	Thu, Nov 19, 2009	16.17	16.60	15.93	16.05
1748	NASDAQ	STX	Wed, Nov 18, 2009	16.52	16.61	16.21	16.47
1747	NASDAQ	STX	Tue, Nov 17, 2009	16.85	17.23	16.62	17.18
1746	NASDAQ	STX	Mon, Nov 16, 2009	16.75	17.06	16.73	17.01
1745	NASDAQ	STX	Fri, Nov 13, 2009	16.87	16.90	16.55	16.72
1744	NASDAQ	STX	Thu, Nov 12, 2009	16.32	17.03	16.30	16.80
1743	NASDAQ	STX	Wed, Nov 11, 2009	15.95	16.31	15.93	16.30
1742	NASDAQ	STX	Tue, Nov 10, 2009	15.63	16.00	15.61	15.92
1741	NASDAQ	STX	Mon, Nov 9, 2009	15.45	15.84	15.40	15.74
1740	NASDAQ	STX	Fri, Nov 6, 2009	15.24	15.52	15.12	15.31
1739	NASDAQ	STX	Thu, Nov 5, 2009	14.96	15.51	14.96	15.37
1738	NASDAQ	STX	Wed, Nov 4, 2009	14.30	15.14	14.27	14.72
1737	NASDAQ	STX	Tue, Nov 3, 2009	14.03	14.35	13.81	14.34
1736	NASDAQ	STX	Mon, Nov 2, 2009	14.00	14.36	13.90	14.16
1735	NASDAQ	STX	Fri, Oct 30, 2009	14.51	14.67	13.78	13.95
1734	NASDAQ	STX	Thu, Oct 29, 2009	14.77	14.84	14.34	14.58
1733	NASDAQ	STX	Wed, Oct 28, 2009	15.26	15.31	14.34	14.44
1732	NASDAQ	STX	Tue, Oct 27, 2009	15.83	15.98	15.31	15.32
1731	NASDAQ	STX	Mon, Oct 26, 2009	15.97	16.50	15.74	15.82
1730	NASDAQ	STX	Fri, Oct 23, 2009	16.12	16.12	15.66	15.73
1729	NASDAQ	STX	Thu, Oct 22, 2009	15.10	15.98	15.07	15.92
1728	NASDAQ	STX	Wed, Oct 21, 2009	15.20	15.48	14.21	15.19
1727	NASDAQ	STX	Tue, Oct 20, 2009	15.60	15.91	15.46	15.55
1726	NASDAQ	STX	Mon, Oct 19, 2009	15.40	15.65	15.13	15.55
1725	NASDAQ	STX	Fri, Oct 16, 2009	15.52	15.52	14.92	15.27
1724	NASDAQ	STX	Thu, Oct 15, 2009	15.89	15.99	15.27	15.54
1723	NASDAQ	STX	Wed, Oct 14, 2009	16.01	16.25	15.94	16.11
1722	NASDAQ	STX	Tue, Oct 13, 2009	15.93	16.04	15.53	15.64
1721	NASDAQ	STX	Mon, Oct 12, 2009	16.39	16.40	15.65	15.84
1720	NASDAQ	STX	Fri, Oct 9, 2009	14.78	15.51	14.75	15.46
1719	NASDAQ	STX	Thu, Oct 8, 2009	14.98	15.04	14.64	14.82
1718	NASDAQ	STX	Wed, Oct 7, 2009	15.09	15.29	14.56	14.66
1717	NASDAQ	STX	Tue, Oct 6, 2009	14.98	15.31	14.83	15.08
1716	NASDAQ	STX	Mon, Oct 5, 2009	14.49	15.01	14.34	14.97
1715	NASDAQ	STX	Fri, Oct 2, 2009	14.27	14.68	14.17	14.40
1714	NASDAQ	STX	Thu, Oct 1, 2009	15.25	15.32	14.48	14.51
1713	NASDAQ	STX	Wed, Sep 30, 2009	15.28	15.64	15.00	15.21
1712	NASDAQ	STX	Tue, Sep 29, 2009	15.53	15.61	15.10	15.16
1711	NASDAQ	STX	Mon, Sep 28, 2009	15.07	15.70	15.03	15.50
1710	NASDAQ	STX	Fri, Sep 25, 2009	15.32	15.32	14.72	14.90
1709	NASDAQ	STX	Thu, Sep 24, 2009	15.50	15.65	15.04	15.18
1708	NASDAQ	STX	Wed, Sep 23, 2009	16.13	16.16	15.44	15.46
1707	NASDAQ	STX	Tue, Sep 22, 2009	15.65	15.80	15.41	15.68
1706	NASDAQ	STX	Mon, Sep 21, 2009	15.36	15.48	15.00	15.45
1705	NASDAQ	STX	Fri, Sep 18, 2009	14.99	15.34	14.83	15.26
1704	NASDAQ	STX	Thu, Sep 17, 2009	15.40	15.46	14.71	14.99
1703	NASDAQ	STX	Wed, Sep 16, 2009	15.36	15.55	15.27	15.37
1702	NASDAQ	STX	Tue, Sep 15, 2009	15.09	15.64	15.07	15.37
1701	NASDAQ	STX	Mon, Sep 14, 2009	14.70	15.10	14.63	15.08
1700	NASDAQ	STX	Fri, Sep 11, 2009	14.97	15.05	14.72	14.87
1699	NASDAQ	STX	Thu, Sep 10, 2009	14.94	15.23	14.75	14.95
1698	NASDAQ	STX	Wed, Sep 9, 2009	14.80	15.06	14.60	14.93
1697	NASDAQ	STX	Tue, Sep 8, 2009	13.99	14.84	13.85	14.77
1696	NASDAQ	STX	Fri, Sep 4, 2009	13.20	13.91	13.19	13.68
1695	NASDAQ	STX	Thu, Sep 3, 2009	13.23	13.38	13.13	13.24
1694	NASDAQ	STX	Wed, Sep 2, 2009	13.28	13.50	13.09	13.12
1693	NASDAQ	STX	Tue, Sep 1, 2009	13.74	14.30	13.28	13.40
1692	NASDAQ	STX	Mon, Aug 31, 2009	13.65	13.93	13.47	13.85
1691	NASDAQ	STX	Fri, Aug 28, 2009	13.92	14.20	13.77	14.02
1690	NASDAQ	STX	Thu, Aug 27, 2009	12.31	13.64	12.27	13.59
1689	NASDAQ	STX	Wed, Aug 26, 2009	12.37	12.37	11.95	12.13
1688	NASDAQ	STX	Tue, Aug 25, 2009	12.28	12.52	12.21	12.34
1687	NASDAQ	STX	Mon, Aug 24, 2009	12.74	12.78	12.21	12.28
1686	NASDAQ	STX	Fri, Aug 21, 2009	12.48	12.66	12.29	12.63
1685	NASDAQ	STX	Thu, Aug 20, 2009	12.25	12.35	12.07	12.30
1684	NASDAQ	STX	Wed, Aug 19, 2009	11.77	12.28	11.72	12.22
1683	NASDAQ	STX	Tue, Aug 18, 2009	11.80	12.18	11.77	12.14
1682	NASDAQ	STX	Mon, Aug 17, 2009	12.00	12.00	11.56	11.78
1681	NASDAQ	STX	Fri, Aug 14, 2009	12.45	12.48	12.00	12.20
1680	NASDAQ	STX	Thu, Aug 13, 2009	12.64	12.70	12.29	12.53
1679	NASDAQ	STX	Wed, Aug 12, 2009	12.04	12.63	12.00	12.50
1678	NASDAQ	STX	Tue, Aug 11, 2009	12.07	12.22	11.81	12.14
1677	NASDAQ	STX	Mon, Aug 10, 2009	12.24	12.37	12.00	12.08
1676	NASDAQ	STX	Fri, Aug 7, 2009	12.20	12.48	11.90	12.36
1675	NASDAQ	STX	Thu, Aug 6, 2009	11.97	12.14	11.69	11.84
1674	NASDAQ	STX	Wed, Aug 5, 2009	12.21	12.30	11.74	11.97
1673	NASDAQ	STX	Tue, Aug 4, 2009	12.15	12.38	12.15	12.26
1672	NASDAQ	STX	Mon, Aug 3, 2009	12.16	12.41	12.15	12.33
1671	NASDAQ	STX	Fri, Jul 31, 2009	12.33	12.34	12.00	12.04
1670	NASDAQ	STX	Thu, Jul 30, 2009	12.38	12.42	12.16	12.21
1669	NASDAQ	STX	Wed, Jul 29, 2009	12.34	12.45	11.96	12.11
1668	NASDAQ	STX	Tue, Jul 28, 2009	12.23	12.76	12.22	12.61
1667	NASDAQ	STX	Mon, Jul 27, 2009	11.63	12.25	11.56	12.22
1666	NASDAQ	STX	Fri, Jul 24, 2009	11.43	11.58	11.28	11.53
1665	NASDAQ	STX	Thu, Jul 23, 2009	11.88	12.15	11.59	11.66
1664	NASDAQ	STX	Wed, Jul 22, 2009	11.67	12.25	11.31	11.85
1663	NASDAQ	STX	Tue, Jul 21, 2009	11.04	11.23	10.72	11.20
1662	NASDAQ	STX	Mon, Jul 20, 2009	11.24	11.34	10.87	11.04
1661	NASDAQ	STX	Fri, Jul 17, 2009	10.92	11.21	10.82	11.15
1660	NASDAQ	STX	Thu, Jul 16, 2009	10.87	11.20	10.80	10.92
1659	NASDAQ	STX	Wed, Jul 15, 2009	10.83	11.05	10.72	10.87
1658	NASDAQ	STX	Tue, Jul 14, 2009	10.23	10.66	10.19	10.61
1657	NASDAQ	STX	Mon, Jul 13, 2009	10.01	10.40	9.66	10.37
1656	NASDAQ	STX	Fri, Jul 10, 2009	9.70	10.05	9.46	10.00
1655	NASDAQ	STX	Thu, Jul 9, 2009	9.52	9.65	9.27	9.53
1654	NASDAQ	STX	Wed, Jul 8, 2009	9.50	9.61	9.25	9.50
1653	NASDAQ	STX	Tue, Jul 7, 2009	10.03	10.17	9.31	9.50
1652	NASDAQ	STX	Mon, Jul 6, 2009	10.31	10.60	9.87	10.05
1651	NASDAQ	STX	Thu, Jul 2, 2009	10.50	10.50	10.22	10.28
1650	NASDAQ	STX	Wed, Jul 1, 2009	10.37	10.85	10.37	10.60
1649	NASDAQ	STX	Tue, Jun 30, 2009	10.34	10.63	10.27	10.46
1648	NASDAQ	STX	Mon, Jun 29, 2009	10.13	10.41	10.04	10.29
1647	NASDAQ	STX	Fri, Jun 26, 2009	9.64	10.28	9.48	10.27
1646	NASDAQ	STX	Thu, Jun 25, 2009	9.95	9.95	9.43	9.50
1645	NASDAQ	STX	Wed, Jun 24, 2009	9.70	10.07	9.56	9.87
1644	NASDAQ	STX	Tue, Jun 23, 2009	9.28	9.65	9.09	9.60
1643	NASDAQ	STX	Mon, Jun 22, 2009	9.63	9.83	9.40	9.42
1642	NASDAQ	STX	Fri, Jun 19, 2009	9.38	9.75	9.34	9.69
1641	NASDAQ	STX	Thu, Jun 18, 2009	9.38	9.52	9.02	9.26
1640	NASDAQ	STX	Wed, Jun 17, 2009	9.40	9.58	9.13	9.39
1639	NASDAQ	STX	Tue, Jun 16, 2009	9.25	9.51	9.11	9.12
1638	NASDAQ	STX	Mon, Jun 15, 2009	9.49	9.49	9.18	9.34
1637	NASDAQ	STX	Fri, Jun 12, 2009	9.52	9.64	9.26	9.54
1636	NASDAQ	STX	Thu, Jun 11, 2009	9.36	9.78	9.35	9.65
1635	NASDAQ	STX	Wed, Jun 10, 2009	9.60	9.66	8.99	9.33
1634	NASDAQ	STX	Tue, Jun 9, 2009	9.06	9.59	8.99	9.46
1633	NASDAQ	STX	Mon, Jun 8, 2009	8.77	9.02	8.51	8.86
1632	NASDAQ	STX	Fri, Jun 5, 2009	8.84	9.00	8.52	8.81
1631	NASDAQ	STX	Thu, Jun 4, 2009	8.48	8.98	8.46	8.93
1630	NASDAQ	STX	Wed, Jun 3, 2009	8.59	8.72	8.31	8.46
1629	NASDAQ	STX	Tue, Jun 2, 2009	9.30	9.30	8.60	8.78
1628	NASDAQ	STX	Mon, Jun 1, 2009	9.00	9.49	8.88	9.46
1627	NASDAQ	STX	Fri, May 29, 2009	8.64	8.93	8.56	8.71
1626	NASDAQ	STX	Thu, May 28, 2009	8.77	8.85	8.29	8.68
1625	NASDAQ	STX	Wed, May 27, 2009	8.80	8.96	8.57	8.58
1624	NASDAQ	STX	Tue, May 26, 2009	8.22	8.80	8.20	8.78
1623	NASDAQ	STX	Fri, May 22, 2009	8.16	8.53	7.98	8.44
1622	NASDAQ	STX	Thu, May 21, 2009	7.82	8.03	7.60	8.01
1621	NASDAQ	STX	Wed, May 20, 2009	8.30	8.41	7.82	7.91
1620	NASDAQ	STX	Tue, May 19, 2009	7.67	8.32	7.60	8.11
1619	NASDAQ	STX	Mon, May 18, 2009	7.17	7.65	7.13	7.62
1618	NASDAQ	STX	Fri, May 15, 2009	7.17	7.59	7.16	7.25
1617	NASDAQ	STX	Thu, May 14, 2009	7.00	7.35	6.83	7.29
1616	NASDAQ	STX	Wed, May 13, 2009	7.25	7.28	6.78	6.98
1615	NASDAQ	STX	Tue, May 12, 2009	7.65	7.89	7.00	7.34
1614	NASDAQ	STX	Mon, May 11, 2009	7.68	7.84	7.47	7.57
1613	NASDAQ	STX	Fri, May 8, 2009	7.99	7.99	7.17	7.79
1612	NASDAQ	STX	Thu, May 7, 2009	8.50	8.58	7.55	7.70
1611	NASDAQ	STX	Wed, May 6, 2009	8.46	8.64	8.11	8.41
1610	NASDAQ	STX	Tue, May 5, 2009	9.07	9.07	8.39	8.46
1609	NASDAQ	STX	Mon, May 4, 2009	8.75	9.11	8.72	9.09
1608	NASDAQ	STX	Fri, May 1, 2009	8.16	8.63	8.06	8.45
1607	NASDAQ	STX	Thu, Apr 30, 2009	7.80	8.37	7.70	8.16
1606	NASDAQ	STX	Wed, Apr 29, 2009	7.05	7.57	7.04	7.44
1605	NASDAQ	STX	Tue, Apr 28, 2009	6.95	7.15	6.93	7.02
1604	NASDAQ	STX	Mon, Apr 27, 2009	7.12	7.50	6.94	7.02
1603	NASDAQ	STX	Fri, Apr 24, 2009	7.20	7.30	6.89	7.28
1602	NASDAQ	STX	Thu, Apr 23, 2009	7.26	7.26	6.87	7.02
1601	NASDAQ	STX	Wed, Apr 22, 2009	6.57	7.35	6.57	7.15
1600	NASDAQ	STX	Tue, Apr 21, 2009	6.37	6.75	6.31	6.67
1599	NASDAQ	STX	Mon, Apr 20, 2009	6.30	6.72	6.30	6.46
1598	NASDAQ	STX	Fri, Apr 17, 2009	6.30	6.98	6.15	6.83
1597	NASDAQ	STX	Thu, Apr 16, 2009	5.97	6.49	5.91	6.35
1596	NASDAQ	STX	Wed, Apr 15, 2009	5.81	6.03	5.61	5.85
1595	NASDAQ	STX	Tue, Apr 14, 2009	6.18	6.30	5.68	6.05
1594	NASDAQ	STX	Mon, Apr 13, 2009	6.30	6.49	5.87	6.34
1593	NASDAQ	STX	Thu, Apr 9, 2009	6.60	6.79	6.41	6.65
1592	NASDAQ	STX	Wed, Apr 8, 2009	5.96	6.39	5.94	6.35
1591	NASDAQ	STX	Tue, Apr 7, 2009	6.20	6.35	6.10	6.15
1590	NASDAQ	STX	Mon, Apr 6, 2009	6.76	6.80	6.31	6.40
1589	NASDAQ	STX	Fri, Apr 3, 2009	6.09	6.80	5.97	6.73
1588	NASDAQ	STX	Thu, Apr 2, 2009	6.10	6.44	6.05	6.20
1587	NASDAQ	STX	Wed, Apr 1, 2009	5.56	6.02	5.51	5.98
1586	NASDAQ	STX	Tue, Mar 31, 2009	6.11	6.20	5.92	6.01
1585	NASDAQ	STX	Mon, Mar 30, 2009	5.82	6.01	5.58	5.91
1584	NASDAQ	STX	Fri, Mar 27, 2009	6.18	6.54	6.05	6.09
1583	NASDAQ	STX	Thu, Mar 26, 2009	6.24	6.56	5.73	6.56
1582	NASDAQ	STX	Wed, Mar 25, 2009	5.85	6.12	5.67	5.96
1581	NASDAQ	STX	Tue, Mar 24, 2009	5.00	5.79	4.87	5.78
1580	NASDAQ	STX	Mon, Mar 23, 2009	4.79	5.17	4.73	5.16
1579	NASDAQ	STX	Fri, Mar 20, 2009	4.76	4.78	4.39	4.60
1578	NASDAQ	STX	Thu, Mar 19, 2009	4.66	4.82	4.58	4.65
1577	NASDAQ	STX	Wed, Mar 18, 2009	4.50	4.81	4.40	4.70
1576	NASDAQ	STX	Tue, Mar 17, 2009	4.21	4.51	4.17	4.46
1575	NASDAQ	STX	Mon, Mar 16, 2009	4.27	4.50	4.21	4.30
1574	NASDAQ	STX	Fri, Mar 13, 2009	3.89	4.30	3.85	4.26
1573	NASDAQ	STX	Thu, Mar 12, 2009	3.79	3.96	3.70	3.88
1572	NASDAQ	STX	Wed, Mar 11, 2009	3.67	3.78	3.43	3.72
1571	NASDAQ	STX	Tue, Mar 10, 2009	3.25	3.74	3.25	3.61
1570	NASDAQ	STX	Mon, Mar 9, 2009	3.15	3.35	3.09	3.14
1569	NASDAQ	STX	Fri, Mar 6, 2009	3.51	3.65	3.04	3.11
1568	NASDAQ	STX	Thu, Mar 5, 2009	3.67	3.84	3.38	3.42
1567	NASDAQ	STX	Wed, Mar 4, 2009	3.80	4.00	3.67	3.76
1566	NASDAQ	STX	Tue, Mar 3, 2009	3.81	4.05	3.64	3.76
1565	NASDAQ	STX	Mon, Mar 2, 2009	4.10	4.32	3.63	3.68
1564	NASDAQ	STX	Fri, Feb 27, 2009	4.11	4.34	4.00	4.30
1563	NASDAQ	STX	Thu, Feb 26, 2009	4.26	4.38	4.10	4.10
1562	NASDAQ	STX	Wed, Feb 25, 2009	4.10	4.39	4.04	4.31
1561	NASDAQ	STX	Tue, Feb 24, 2009	4.05	4.05	3.81	3.96
1560	NASDAQ	STX	Mon, Feb 23, 2009	4.22	4.22	3.91	4.01
1559	NASDAQ	STX	Fri, Feb 20, 2009	4.14	4.24	3.70	4.19
1558	NASDAQ	STX	Thu, Feb 19, 2009	4.55	4.62	4.13	4.26
1557	NASDAQ	STX	Wed, Feb 18, 2009	4.46	4.68	4.26	4.45
1556	NASDAQ	STX	Tue, Feb 17, 2009	4.28	4.62	4.21	4.29
1555	NASDAQ	STX	Fri, Feb 13, 2009	4.41	4.48	4.29	4.37
1554	NASDAQ	STX	Thu, Feb 12, 2009	4.10	4.55	4.04	4.48
1553	NASDAQ	STX	Wed, Feb 11, 2009	4.30	4.33	4.06	4.20
1552	NASDAQ	STX	Tue, Feb 10, 2009	4.58	4.75	4.05	4.10
1551	NASDAQ	STX	Mon, Feb 9, 2009	4.50	4.55	4.30	4.36
1550	NASDAQ	STX	Fri, Feb 6, 2009	4.45	4.68	4.22	4.51
1549	NASDAQ	STX	Thu, Feb 5, 2009	4.24	4.55	4.09	4.39
1548	NASDAQ	STX	Wed, Feb 4, 2009	3.90	4.47	3.88	4.28
1547	NASDAQ	STX	Tue, Feb 3, 2009	3.84	3.96	3.65	3.83
1546	NASDAQ	STX	Mon, Feb 2, 2009	3.65	4.02	3.57	3.97
1545	NASDAQ	STX	Fri, Jan 30, 2009	4.25	4.32	3.77	3.79
1544	NASDAQ	STX	Thu, Jan 29, 2009	3.90	4.47	3.82	4.04
1543	NASDAQ	STX	Wed, Jan 28, 2009	3.85	4.12	3.73	3.95
1542	NASDAQ	STX	Tue, Jan 27, 2009	3.50	3.70	3.37	3.62
1541	NASDAQ	STX	Mon, Jan 26, 2009	3.14	3.49	3.12	3.42
1540	NASDAQ	STX	Fri, Jan 23, 2009	3.13	3.26	2.98	3.11
1539	NASDAQ	STX	Thu, Jan 22, 2009	3.89	3.94	3.13	3.23
1538	NASDAQ	STX	Wed, Jan 21, 2009	4.00	4.25	3.99	4.25
1537	NASDAQ	STX	Tue, Jan 20, 2009	4.48	4.48	3.85	3.88
1536	NASDAQ	STX	Fri, Jan 16, 2009	4.48	4.50	4.18	4.39
1535	NASDAQ	STX	Thu, Jan 15, 2009	4.32	4.44	4.01	4.33
1534	NASDAQ	STX	Wed, Jan 14, 2009	4.61	4.61	4.22	4.29
1533	NASDAQ	STX	Tue, Jan 13, 2009	4.61	4.81	4.39	4.58
1532	NASDAQ	STX	Mon, Jan 12, 2009	5.55	5.55	4.59	4.76
1531	NASDAQ	STX	Fri, Jan 9, 2009	5.65	5.76	5.30	5.64
1530	NASDAQ	STX	Thu, Jan 8, 2009	5.16	5.60	5.11	5.60
1529	NASDAQ	STX	Wed, Jan 7, 2009	5.39	5.60	5.33	5.37
1528	NASDAQ	STX	Tue, Jan 6, 2009	5.31	5.90	5.29	5.78
1527	NASDAQ	STX	Mon, Jan 5, 2009	5.11	5.39	4.96	5.14
1526	NASDAQ	STX	Fri, Jan 2, 2009	4.55	5.14	4.51	5.08
1525	NASDAQ	STX	Wed, Dec 31, 2008	4.10	4.53	4.05	4.43
1524	NASDAQ	STX	Tue, Dec 30, 2008	4.10	4.24	4.01	4.14
1523	NASDAQ	STX	Mon, Dec 29, 2008	4.31	4.37	3.99	4.09
1522	NASDAQ	STX	Fri, Dec 26, 2008	4.14	4.19	4.01	4.16
1521	NASDAQ	STX	Wed, Dec 24, 2008	4.28	4.29	4.09	4.14
1520	NASDAQ	STX	Tue, Dec 23, 2008	4.41	4.52	4.27	4.35
1519	NASDAQ	STX	Mon, Dec 22, 2008	4.51	4.70	4.32	4.41
1518	NASDAQ	STX	Fri, Dec 19, 2008	4.68	4.73	4.43	4.55
1517	NASDAQ	STX	Thu, Dec 18, 2008	5.00	5.00	4.42	4.54
1516	NASDAQ	STX	Wed, Dec 17, 2008	4.34	4.90	4.34	4.77
1515	NASDAQ	STX	Tue, Dec 16, 2008	4.85	4.90	4.39	4.45
1514	NASDAQ	STX	Mon, Dec 15, 2008	5.24	5.33	4.64	4.76
1513	NASDAQ	STX	Fri, Dec 12, 2008	4.72	5.32	4.60	5.27
1512	NASDAQ	STX	Thu, Dec 11, 2008	5.34	5.39	4.73	4.76
1511	NASDAQ	STX	Wed, Dec 10, 2008	5.00	5.61	5.00	5.49
1510	NASDAQ	STX	Tue, Dec 9, 2008	4.97	5.55	4.92	5.09
1509	NASDAQ	STX	Mon, Dec 8, 2008	4.77	5.20	4.71	5.16
1508	NASDAQ	STX	Fri, Dec 5, 2008	4.17	4.52	4.07	4.52
1507	NASDAQ	STX	Thu, Dec 4, 2008	4.25	4.49	4.19	4.30
1506	NASDAQ	STX	Wed, Dec 3, 2008	4.21	4.58	4.13	4.40
1505	NASDAQ	STX	Tue, Dec 2, 2008	3.88	4.37	3.85	4.31
1504	NASDAQ	STX	Mon, Dec 1, 2008	4.22	4.25	3.85	3.85
1503	NASDAQ	STX	Fri, Nov 28, 2008	4.52	4.52	4.14	4.21
1502	NASDAQ	STX	Wed, Nov 26, 2008	4.62	4.62	4.31	4.51
1501	NASDAQ	STX	Tue, Nov 25, 2008	4.26	4.78	4.25	4.42
1500	NASDAQ	STX	Mon, Nov 24, 2008	4.51	4.79	4.23	4.46
1499	NASDAQ	STX	Fri, Nov 21, 2008	3.91	4.41	3.67	4.40
1498	NASDAQ	STX	Thu, Nov 20, 2008	3.80	4.20	3.68	3.83
1497	NASDAQ	STX	Wed, Nov 19, 2008	4.17	4.40	3.90	3.91
1496	NASDAQ	STX	Tue, Nov 18, 2008	4.94	4.97	4.16	4.32
1495	NASDAQ	STX	Mon, Nov 17, 2008	4.78	5.03	4.61	4.77
1494	NASDAQ	STX	Fri, Nov 14, 2008	4.94	5.20	4.75	4.87
1493	NASDAQ	STX	Thu, Nov 13, 2008	4.75	5.18	4.35	5.02
1492	NASDAQ	STX	Wed, Nov 12, 2008	5.54	5.60	4.80	4.81
1491	NASDAQ	STX	Tue, Nov 11, 2008	6.15	6.27	5.46	5.49
1490	NASDAQ	STX	Mon, Nov 10, 2008	6.76	6.79	6.06	6.20
1489	NASDAQ	STX	Fri, Nov 7, 2008	6.52	6.65	6.34	6.60
1488	NASDAQ	STX	Thu, Nov 6, 2008	6.87	7.03	6.33	6.43
1487	NASDAQ	STX	Wed, Nov 5, 2008	7.40	7.50	7.00	7.01
1486	NASDAQ	STX	Tue, Nov 4, 2008	7.42	8.11	7.35	7.53
1485	NASDAQ	STX	Mon, Nov 3, 2008	6.93	7.24	6.70	7.07
1484	NASDAQ	STX	Fri, Oct 31, 2008	6.53	7.11	6.18	6.77
1483	NASDAQ	STX	Thu, Oct 30, 2008	6.63	6.75	6.30	6.41
1482	NASDAQ	STX	Wed, Oct 29, 2008	6.29	6.74	6.29	6.45
1481	NASDAQ	STX	Tue, Oct 28, 2008	6.81	6.88	6.22	6.61
1480	NASDAQ	STX	Mon, Oct 27, 2008	7.05	7.21	6.67	6.69
1479	NASDAQ	STX	Fri, Oct 24, 2008	6.74	7.18	6.65	7.04
1478	NASDAQ	STX	Thu, Oct 23, 2008	7.40	7.73	6.64	7.05
1477	NASDAQ	STX	Wed, Oct 22, 2008	8.05	8.15	7.72	8.00
1476	NASDAQ	STX	Tue, Oct 21, 2008	8.52	8.53	8.06	8.11
1475	NASDAQ	STX	Mon, Oct 20, 2008	8.94	8.94	8.39	8.53
1474	NASDAQ	STX	Fri, Oct 17, 2008	8.50	8.94	8.35	8.79
1473	NASDAQ	STX	Thu, Oct 16, 2008	8.81	8.95	8.07	8.53
1472	NASDAQ	STX	Wed, Oct 15, 2008	8.81	9.01	8.41	8.45
1471	NASDAQ	STX	Tue, Oct 14, 2008	9.60	9.70	8.79	8.81
1470	NASDAQ	STX	Mon, Oct 13, 2008	9.05	9.37	8.75	9.30
1469	NASDAQ	STX	Fri, Oct 10, 2008	8.84	9.32	8.29	8.66
1468	NASDAQ	STX	Thu, Oct 9, 2008	9.60	10.12	9.19	9.32
1467	NASDAQ	STX	Wed, Oct 8, 2008	9.55	10.16	9.44	9.68
1466	NASDAQ	STX	Tue, Oct 7, 2008	10.83	11.00	9.87	9.90
1465	NASDAQ	STX	Mon, Oct 6, 2008	11.00	11.00	10.35	10.82
1464	NASDAQ	STX	Fri, Oct 3, 2008	11.34	11.53	10.79	10.93
1463	NASDAQ	STX	Thu, Oct 2, 2008	11.35	11.52	11.12	11.21
1462	NASDAQ	STX	Wed, Oct 1, 2008	12.17	12.17	11.28	11.55
1461	NASDAQ	STX	Tue, Sep 30, 2008	11.45	12.22	11.05	12.12
1460	NASDAQ	STX	Mon, Sep 29, 2008	12.19	12.39	10.79	11.74
1459	NASDAQ	STX	Fri, Sep 26, 2008	12.33	12.52	12.22	12.42
1458	NASDAQ	STX	Thu, Sep 25, 2008	12.28	12.74	12.10	12.47
1457	NASDAQ	STX	Wed, Sep 24, 2008	12.50	12.65	12.15	12.32
1456	NASDAQ	STX	Tue, Sep 23, 2008	12.20	12.51	12.02	12.17
1455	NASDAQ	STX	Mon, Sep 22, 2008	12.64	12.87	12.19	12.19
1454	NASDAQ	STX	Fri, Sep 19, 2008	12.48	13.43	12.42	12.85
1453	NASDAQ	STX	Thu, Sep 18, 2008	11.79	12.20	11.52	11.93
1452	NASDAQ	STX	Wed, Sep 17, 2008	12.00	12.36	11.71	11.77
1451	NASDAQ	STX	Tue, Sep 16, 2008	12.77	12.89	11.00	12.09
1450	NASDAQ	STX	Mon, Sep 15, 2008	13.27	13.71	13.06	13.17
1449	NASDAQ	STX	Fri, Sep 12, 2008	13.96	13.96	13.50	13.58
1448	NASDAQ	STX	Thu, Sep 11, 2008	14.16	14.25	13.82	13.99
1447	NASDAQ	STX	Wed, Sep 10, 2008	14.27	14.45	14.00	14.35
1446	NASDAQ	STX	Tue, Sep 9, 2008	14.50	14.94	14.07	14.09
1445	NASDAQ	STX	Mon, Sep 8, 2008	14.93	14.93	14.15	14.58
1444	NASDAQ	STX	Fri, Sep 5, 2008	14.80	14.88	14.46	14.73
1443	NASDAQ	STX	Thu, Sep 4, 2008	14.71	15.00	14.57	14.74
1442	NASDAQ	STX	Wed, Sep 3, 2008	14.87	15.19	14.66	14.72
1441	NASDAQ	STX	Tue, Sep 2, 2008	15.09	15.17	14.83	14.96
1440	NASDAQ	STX	Fri, Aug 29, 2008	15.11	15.17	14.81	14.91
1439	NASDAQ	STX	Thu, Aug 28, 2008	15.61	15.84	15.28	15.37
1438	NASDAQ	STX	Wed, Aug 27, 2008	15.51	15.96	15.51	15.69
1437	NASDAQ	STX	Tue, Aug 26, 2008	15.58	15.78	15.46	15.62
1436	NASDAQ	STX	Mon, Aug 25, 2008	15.78	16.24	15.59	15.65
1435	NASDAQ	STX	Fri, Aug 22, 2008	16.37	16.39	16.05	16.23
1434	NASDAQ	STX	Thu, Aug 21, 2008	15.82	16.42	15.82	16.36
1433	NASDAQ	STX	Wed, Aug 20, 2008	15.90	16.20	15.85	15.95
1432	NASDAQ	STX	Tue, Aug 19, 2008	15.91	16.16	15.65	15.90
1431	NASDAQ	STX	Mon, Aug 18, 2008	16.75	16.75	15.99	16.12
1430	NASDAQ	STX	Fri, Aug 15, 2008	16.15	16.75	16.12	16.75
1429	NASDAQ	STX	Thu, Aug 14, 2008	15.84	16.25	15.68	16.09
1428	NASDAQ	STX	Wed, Aug 13, 2008	15.99	16.20	15.74	15.77
1427	NASDAQ	STX	Tue, Aug 12, 2008	15.40	16.29	15.40	16.09
1426	NASDAQ	STX	Mon, Aug 11, 2008	15.05	15.70	15.00	15.48
1425	NASDAQ	STX	Fri, Aug 8, 2008	14.77	15.11	14.75	15.00
1424	NASDAQ	STX	Thu, Aug 7, 2008	15.00	15.15	14.70	14.89
1423	NASDAQ	STX	Wed, Aug 6, 2008	14.59	15.12	14.30	15.05
1422	NASDAQ	STX	Tue, Aug 5, 2008	14.84	14.88	14.50	14.73
1421	NASDAQ	STX	Mon, Aug 4, 2008	15.01	15.05	14.66	14.78
1420	NASDAQ	STX	Fri, Aug 1, 2008	15.10	15.10	14.65	15.03
1419	NASDAQ	STX	Thu, Jul 31, 2008	14.53	15.17	14.53	14.97
1418	NASDAQ	STX	Wed, Jul 30, 2008	15.15	15.15	14.81	14.97
1417	NASDAQ	STX	Tue, Jul 29, 2008	14.99	15.35	14.98	15.10
1416	NASDAQ	STX	Mon, Jul 28, 2008	15.08	15.29	14.98	14.98
1415	NASDAQ	STX	Fri, Jul 25, 2008	14.71	15.22	14.71	14.97
1414	NASDAQ	STX	Thu, Jul 24, 2008	15.21	15.24	14.65	14.86
1413	NASDAQ	STX	Wed, Jul 23, 2008	14.54	15.25	14.43	15.14
1412	NASDAQ	STX	Tue, Jul 22, 2008	14.77	14.77	14.35	14.45
1411	NASDAQ	STX	Mon, Jul 21, 2008	14.86	15.16	14.75	14.94
1410	NASDAQ	STX	Fri, Jul 18, 2008	15.38	15.66	14.66	14.85
1409	NASDAQ	STX	Thu, Jul 17, 2008	14.70	15.33	14.47	15.31
1408	NASDAQ	STX	Wed, Jul 16, 2008	15.56	15.60	14.27	14.62
1407	NASDAQ	STX	Tue, Jul 15, 2008	16.89	17.58	16.52	17.30
1406	NASDAQ	STX	Mon, Jul 14, 2008	17.08	17.33	16.90	17.07
1405	NASDAQ	STX	Fri, Jul 11, 2008	16.95	17.29	16.50	17.00
1404	NASDAQ	STX	Thu, Jul 10, 2008	17.18	17.53	16.73	17.03
1403	NASDAQ	STX	Wed, Jul 9, 2008	17.70	17.73	16.92	17.04
1402	NASDAQ	STX	Tue, Jul 8, 2008	17.73	18.09	17.25	17.71
1401	NASDAQ	STX	Mon, Jul 7, 2008	18.09	18.34	17.36	17.57
1400	NASDAQ	STX	Thu, Jul 3, 2008	18.81	18.99	17.83	17.94
1399	NASDAQ	STX	Wed, Jul 2, 2008	19.34	19.54	18.79	18.81
1398	NASDAQ	STX	Tue, Jul 1, 2008	19.10	19.45	18.77	19.43
1397	NASDAQ	STX	Mon, Jun 30, 2008	19.29	19.44	18.91	19.13
1396	NASDAQ	STX	Fri, Jun 27, 2008	19.41	19.62	18.82	19.48
1395	NASDAQ	STX	Thu, Jun 26, 2008	19.85	19.88	19.18	19.50
1394	NASDAQ	STX	Wed, Jun 25, 2008	19.91	20.29	19.67	20.04
1393	NASDAQ	STX	Tue, Jun 24, 2008	19.75	19.97	19.41	19.66
1392	NASDAQ	STX	Mon, Jun 23, 2008	20.33	20.33	19.45	19.82
1391	NASDAQ	STX	Fri, Jun 20, 2008	20.74	20.80	20.03	20.18
1390	NASDAQ	STX	Thu, Jun 19, 2008	20.55	21.12	20.14	20.95
1389	NASDAQ	STX	Wed, Jun 18, 2008	20.80	21.08	20.50	20.70
1388	NASDAQ	STX	Tue, Jun 17, 2008	21.06	21.59	20.81	20.81
1387	NASDAQ	STX	Mon, Jun 16, 2008	20.02	21.31	20.02	21.02
1386	NASDAQ	STX	Fri, Jun 13, 2008	20.46	20.66	20.12	20.27
1385	NASDAQ	STX	Thu, Jun 12, 2008	20.54	20.82	20.07	20.25
1384	NASDAQ	STX	Wed, Jun 11, 2008	20.96	21.25	20.15	20.51
1383	NASDAQ	STX	Tue, Jun 10, 2008	21.44	21.55	20.87	20.99
1382	NASDAQ	STX	Mon, Jun 9, 2008	22.31	22.47	21.29	21.69
1381	NASDAQ	STX	Fri, Jun 6, 2008	21.90	22.78	21.88	22.27
1380	NASDAQ	STX	Thu, Jun 5, 2008	21.86	22.26	21.70	22.10
1379	NASDAQ	STX	Wed, Jun 4, 2008	21.79	22.01	21.44	21.82
1378	NASDAQ	STX	Tue, Jun 3, 2008	21.24	21.88	21.04	21.68
1377	NASDAQ	STX	Mon, Jun 2, 2008	21.47	21.57	21.10	21.31
1376	NASDAQ	STX	Fri, May 30, 2008	20.87	21.79	20.73	21.42
1375	NASDAQ	STX	Thu, May 29, 2008	20.66	20.74	20.21	20.71
1374	NASDAQ	STX	Wed, May 28, 2008	20.77	21.11	20.43	20.56
1373	NASDAQ	STX	Tue, May 27, 2008	20.82	20.92	20.52	20.65
1372	NASDAQ	STX	Fri, May 23, 2008	20.58	20.99	20.51	20.67
1371	NASDAQ	STX	Thu, May 22, 2008	20.33	21.14	20.33	20.89
1370	NASDAQ	STX	Wed, May 21, 2008	20.53	21.06	20.25	20.46
1369	NASDAQ	STX	Tue, May 20, 2008	20.86	20.96	20.21	20.52
1368	NASDAQ	STX	Mon, May 19, 2008	21.98	21.98	20.70	20.84
1367	NASDAQ	STX	Fri, May 16, 2008	21.24	21.98	21.13	21.91
1366	NASDAQ	STX	Thu, May 15, 2008	21.25	21.47	20.94	21.33
1365	NASDAQ	STX	Wed, May 14, 2008	20.16	22.18	20.09	21.24
1364	NASDAQ	STX	Tue, May 13, 2008	20.04	20.23	19.87	20.05
1363	NASDAQ	STX	Mon, May 12, 2008	20.38	20.38	19.89	20.13
1362	NASDAQ	STX	Fri, May 9, 2008	20.02	20.60	20.00	20.23
1361	NASDAQ	STX	Thu, May 8, 2008	19.87	20.40	19.80	20.30
1360	NASDAQ	STX	Wed, May 7, 2008	19.98	20.16	19.69	19.84
1359	NASDAQ	STX	Tue, May 6, 2008	19.57	20.04	19.57	19.87
1358	NASDAQ	STX	Mon, May 5, 2008	19.41	19.84	19.23	19.70
1357	NASDAQ	STX	Fri, May 2, 2008	19.34	19.83	19.11	19.45
1356	NASDAQ	STX	Thu, May 1, 2008	18.80	19.65	18.80	19.50
1355	NASDAQ	STX	Wed, Apr 30, 2008	19.06	19.22	18.81	18.87
1354	NASDAQ	STX	Tue, Apr 29, 2008	19.27	19.29	19.03	19.20
1353	NASDAQ	STX	Mon, Apr 28, 2008	19.29	19.40	18.95	19.19
1352	NASDAQ	STX	Fri, Apr 25, 2008	19.40	19.55	18.80	19.39
1351	NASDAQ	STX	Thu, Apr 24, 2008	19.30	19.71	19.03	19.62
1350	NASDAQ	STX	Wed, Apr 23, 2008	19.58	19.58	19.12	19.22
1349	NASDAQ	STX	Tue, Apr 22, 2008	19.95	19.99	19.30	19.48
1348	NASDAQ	STX	Mon, Apr 21, 2008	19.50	20.19	19.32	19.96
1347	NASDAQ	STX	Fri, Apr 18, 2008	19.93	20.02	19.20	19.48
1346	NASDAQ	STX	Thu, Apr 17, 2008	19.00	19.99	19.00	19.77
1345	NASDAQ	STX	Wed, Apr 16, 2008	19.65	19.69	18.69	19.06
1344	NASDAQ	STX	Tue, Apr 15, 2008	20.29	20.49	19.72	20.17
1343	NASDAQ	STX	Mon, Apr 14, 2008	20.49	20.58	19.79	19.97
1342	NASDAQ	STX	Fri, Apr 11, 2008	21.05	21.46	20.36	20.54
1341	NASDAQ	STX	Thu, Apr 10, 2008	21.00	21.99	20.89	21.63
1340	NASDAQ	STX	Wed, Apr 9, 2008	21.23	21.48	21.00	21.07
1339	NASDAQ	STX	Tue, Apr 8, 2008	21.53	21.90	21.25	21.28
1338	NASDAQ	STX	Mon, Apr 7, 2008	21.58	22.09	21.52	21.74
1337	NASDAQ	STX	Fri, Apr 4, 2008	22.01	22.22	21.57	21.62
1336	NASDAQ	STX	Thu, Apr 3, 2008	21.89	22.51	21.73	22.09
1335	NASDAQ	STX	Wed, Apr 2, 2008	21.79	22.00	21.43	21.88
1334	NASDAQ	STX	Tue, Apr 1, 2008	21.21	21.78	21.08	21.61
1333	NASDAQ	STX	Mon, Mar 31, 2008	20.30	21.08	20.19	20.94
1332	NASDAQ	STX	Fri, Mar 28, 2008	20.72	20.80	20.23	20.30
1331	NASDAQ	STX	Thu, Mar 27, 2008	21.18	21.23	20.45	20.47
1330	NASDAQ	STX	Wed, Mar 26, 2008	21.35	21.86	21.23	21.82
1329	NASDAQ	STX	Tue, Mar 25, 2008	21.80	21.87	21.18	21.63
1328	NASDAQ	STX	Mon, Mar 24, 2008	21.49	22.37	21.20	22.00
1327	NASDAQ	STX	Thu, Mar 20, 2008	20.60	21.35	20.07	21.28
1326	NASDAQ	STX	Wed, Mar 19, 2008	21.75	21.91	20.61	20.65
1325	NASDAQ	STX	Tue, Mar 18, 2008	21.51	21.86	21.23	21.73
1324	NASDAQ	STX	Mon, Mar 17, 2008	21.75	21.98	20.51	21.28
1323	NASDAQ	STX	Fri, Mar 14, 2008	22.21	22.50	21.64	22.21
1322	NASDAQ	STX	Thu, Mar 13, 2008	21.48	22.23	21.30	22.13
1321	NASDAQ	STX	Wed, Mar 12, 2008	21.84	22.10	21.63	21.76
1320	NASDAQ	STX	Tue, Mar 11, 2008	21.85	22.00	21.06	21.84
1319	NASDAQ	STX	Mon, Mar 10, 2008	21.54	21.90	21.17	21.25
1318	NASDAQ	STX	Fri, Mar 7, 2008	21.77	22.34	21.30	21.75
1317	NASDAQ	STX	Thu, Mar 6, 2008	22.73	22.86	21.73	21.78
1316	NASDAQ	STX	Wed, Mar 5, 2008	23.01	23.75	22.80	22.81
1315	NASDAQ	STX	Tue, Mar 4, 2008	22.27	23.04	21.74	22.91
1314	NASDAQ	STX	Mon, Mar 3, 2008	21.98	22.00	21.32	21.82
1313	NASDAQ	STX	Fri, Feb 29, 2008	22.18	22.43	21.46	21.57
1312	NASDAQ	STX	Thu, Feb 28, 2008	22.90	23.27	22.12	22.35
1311	NASDAQ	STX	Wed, Feb 27, 2008	23.70	23.95	23.02	23.59
1310	NASDAQ	STX	Tue, Feb 26, 2008	23.85	23.99	23.17	23.71
1309	NASDAQ	STX	Mon, Feb 25, 2008	23.80	24.11	23.10	23.86
1308	NASDAQ	STX	Fri, Feb 22, 2008	23.58	23.77	23.03	23.77
1307	NASDAQ	STX	Thu, Feb 21, 2008	23.21	23.82	23.20	23.47
1306	NASDAQ	STX	Wed, Feb 20, 2008	23.13	23.38	22.57	23.19
1305	NASDAQ	STX	Tue, Feb 19, 2008	22.98	23.54	22.88	23.29
1304	NASDAQ	STX	Fri, Feb 15, 2008	22.28	22.87	22.15	22.68
1303	NASDAQ	STX	Thu, Feb 14, 2008	23.44	23.44	22.48	22.49
1302	NASDAQ	STX	Wed, Feb 13, 2008	22.71	23.44	22.68	23.26
1301	NASDAQ	STX	Tue, Feb 12, 2008	22.50	22.92	22.23	22.76
1300	NASDAQ	STX	Mon, Feb 11, 2008	22.00	22.50	21.55	22.34
1299	NASDAQ	STX	Fri, Feb 8, 2008	21.67	22.10	21.54	21.95
1298	NASDAQ	STX	Thu, Feb 7, 2008	20.84	21.71	20.70	21.52
1297	NASDAQ	STX	Wed, Feb 6, 2008	21.34	21.55	21.04	21.12
1296	NASDAQ	STX	Tue, Feb 5, 2008	20.99	21.54	20.77	21.23
1295	NASDAQ	STX	Mon, Feb 4, 2008	21.00	21.10	20.44	20.74
1294	NASDAQ	STX	Fri, Feb 1, 2008	20.55	21.09	20.17	20.93
1293	NASDAQ	STX	Thu, Jan 31, 2008	20.47	20.62	20.14	20.27
1292	NASDAQ	STX	Wed, Jan 30, 2008	20.15	20.97	20.08	20.38
1291	NASDAQ	STX	Tue, Jan 29, 2008	20.94	20.94	20.06	20.41
1290	NASDAQ	STX	Mon, Jan 28, 2008	21.01	21.02	20.39	20.85
1289	NASDAQ	STX	Fri, Jan 25, 2008	21.64	21.64	20.75	20.99
1288	NASDAQ	STX	Thu, Jan 24, 2008	20.26	21.03	20.20	20.99
1287	NASDAQ	STX	Wed, Jan 23, 2008	19.60	19.98	18.84	19.71
1286	NASDAQ	STX	Tue, Jan 22, 2008	18.60	20.20	18.60	20.06
1285	NASDAQ	STX	Fri, Jan 18, 2008	21.26	21.98	19.44	19.70
1284	NASDAQ	STX	Thu, Jan 17, 2008	23.00	23.01	21.29	21.60
1283	NASDAQ	STX	Wed, Jan 16, 2008	22.13	23.31	22.13	22.98
1282	NASDAQ	STX	Tue, Jan 15, 2008	23.57	23.75	22.82	23.32
1281	NASDAQ	STX	Mon, Jan 14, 2008	23.02	23.93	22.95	23.76
1280	NASDAQ	STX	Fri, Jan 11, 2008	23.70	23.71	22.74	22.91
1279	NASDAQ	STX	Thu, Jan 10, 2008	23.28	24.10	23.00	23.74
1278	NASDAQ	STX	Wed, Jan 9, 2008	22.44	23.57	22.21	23.51
1277	NASDAQ	STX	Tue, Jan 8, 2008	22.71	22.82	22.08	22.17
1276	NASDAQ	STX	Mon, Jan 7, 2008	23.22	23.58	22.60	23.03
1275	NASDAQ	STX	Fri, Jan 4, 2008	23.76	24.40	23.08	23.31
1274	NASDAQ	STX	Thu, Jan 3, 2008	24.74	25.46	23.74	24.51
1273	NASDAQ	STX	Wed, Jan 2, 2008	25.75	25.75	24.33	24.44
1272	NASDAQ	STX	Mon, Dec 31, 2007	26.07	26.10	25.25	25.50
1271	NASDAQ	STX	Fri, Dec 28, 2007	26.27	26.27	25.74	25.85
1270	NASDAQ	STX	Thu, Dec 27, 2007	26.31	26.35	25.98	26.07
1269	NASDAQ	STX	Wed, Dec 26, 2007	26.23	26.23	25.68	26.20
1268	NASDAQ	STX	Mon, Dec 24, 2007	26.31	26.32	26.00	26.07
1267	NASDAQ	STX	Fri, Dec 21, 2007	26.44	26.95	25.87	25.97
1266	NASDAQ	STX	Thu, Dec 20, 2007	26.59	26.62	25.70	26.39
1265	NASDAQ	STX	Wed, Dec 19, 2007	26.31	26.56	25.71	26.29
1264	NASDAQ	STX	Tue, Dec 18, 2007	27.70	27.81	26.00	26.33
1263	NASDAQ	STX	Mon, Dec 17, 2007	27.64	27.91	27.14	27.24
1262	NASDAQ	STX	Fri, Dec 14, 2007	27.37	27.67	26.80	27.52
1261	NASDAQ	STX	Thu, Dec 13, 2007	27.80	27.80	27.03	27.63
1260	NASDAQ	STX	Wed, Dec 12, 2007	28.16	28.30	27.45	27.74
1259	NASDAQ	STX	Tue, Dec 11, 2007	28.18	28.24	27.52	27.87
1258	NASDAQ	STX	Mon, Dec 10, 2007	28.00	28.00	27.38	27.98
1257	NASDAQ	STX	Fri, Dec 7, 2007	27.80	27.89	27.07	27.87
1256	NASDAQ	STX	Thu, Dec 6, 2007	27.43	27.76	26.78	27.56
1255	NASDAQ	STX	Wed, Dec 5, 2007	26.37	27.50	26.30	27.19
1254	NASDAQ	STX	Tue, Dec 4, 2007	25.45	25.71	25.10	25.60
1253	NASDAQ	STX	Mon, Dec 3, 2007	25.47	26.09	25.37	25.52
1252	NASDAQ	STX	Fri, Nov 30, 2007	27.27	27.54	25.66	25.79
1251	NASDAQ	STX	Thu, Nov 29, 2007	27.00	27.43	26.75	27.09
1250	NASDAQ	STX	Wed, Nov 28, 2007	26.28	27.91	26.28	26.97
1249	NASDAQ	STX	Tue, Nov 27, 2007	25.50	26.22	25.21	26.02
1248	NASDAQ	STX	Mon, Nov 26, 2007	25.05	26.11	25.05	25.32
1247	NASDAQ	STX	Fri, Nov 23, 2007	25.90	25.90	24.84	25.00
1246	NASDAQ	STX	Wed, Nov 21, 2007	25.22	25.87	25.01	25.15
1245	NASDAQ	STX	Tue, Nov 20, 2007	26.36	26.56	25.06	25.57
1244	NASDAQ	STX	Mon, Nov 19, 2007	26.63	27.27	26.00	26.15
1243	NASDAQ	STX	Fri, Nov 16, 2007	26.15	26.68	25.96	26.63
1242	NASDAQ	STX	Thu, Nov 15, 2007	26.18	26.47	25.63	25.95
1241	NASDAQ	STX	Wed, Nov 14, 2007	26.40	26.99	26.24	26.29
1240	NASDAQ	STX	Tue, Nov 13, 2007	26.13	26.50	26.10	26.27
1239	NASDAQ	STX	Mon, Nov 12, 2007	27.05	27.19	25.82	25.92
1238	NASDAQ	STX	Fri, Nov 9, 2007	27.22	27.95	26.84	27.10
1237	NASDAQ	STX	Thu, Nov 8, 2007	27.53	28.10	26.50	27.77
1236	NASDAQ	STX	Wed, Nov 7, 2007	27.50	28.50	27.50	27.81
1235	NASDAQ	STX	Tue, Nov 6, 2007	28.88	28.88	27.69	27.98
1234	NASDAQ	STX	Mon, Nov 5, 2007	27.90	28.71	27.90	28.29
1233	NASDAQ	STX	Fri, Nov 2, 2007	27.71	28.91	27.37	28.60
1232	NASDAQ	STX	Thu, Nov 1, 2007	27.54	27.97	27.35	27.60
1231	NASDAQ	STX	Wed, Oct 31, 2007	27.13	27.94	26.98	27.84
1230	NASDAQ	STX	Tue, Oct 30, 2007	27.30	27.34	26.82	26.98
1229	NASDAQ	STX	Mon, Oct 29, 2007	27.30	27.75	27.22	27.30
1228	NASDAQ	STX	Fri, Oct 26, 2007	26.75	27.04	25.85	26.95
1227	NASDAQ	STX	Thu, Oct 25, 2007	26.98	27.21	25.72	26.21
1226	NASDAQ	STX	Wed, Oct 24, 2007	27.34	27.67	23.62	27.05
1225	NASDAQ	STX	Tue, Oct 23, 2007	27.79	27.95	27.19	27.77
1224	NASDAQ	STX	Mon, Oct 22, 2007	26.64	27.77	26.44	27.77
1223	NASDAQ	STX	Fri, Oct 19, 2007	26.99	27.49	26.55	26.87
1222	NASDAQ	STX	Thu, Oct 18, 2007	26.86	27.50	26.76	27.40
1221	NASDAQ	STX	Wed, Oct 17, 2007	27.40	27.51	26.37	27.01
1220	NASDAQ	STX	Tue, Oct 16, 2007	26.60	27.04	26.33	26.45
1219	NASDAQ	STX	Mon, Oct 15, 2007	26.72	27.12	26.53	26.89
1218	NASDAQ	STX	Fri, Oct 12, 2007	26.34	26.72	26.00	26.72
1217	NASDAQ	STX	Thu, Oct 11, 2007	27.35	27.43	26.12	26.21
1216	NASDAQ	STX	Wed, Oct 10, 2007	26.45	27.10	26.45	27.09
1215	NASDAQ	STX	Tue, Oct 9, 2007	26.41	26.75	26.03	26.75
1214	NASDAQ	STX	Mon, Oct 8, 2007	25.93	26.34	25.80	26.31
1213	NASDAQ	STX	Fri, Oct 5, 2007	25.85	26.11	25.65	25.81
1212	NASDAQ	STX	Thu, Oct 4, 2007	25.93	25.95	25.20	25.53
1211	NASDAQ	STX	Wed, Oct 3, 2007	26.30	26.35	25.63	25.92
1210	NASDAQ	STX	Tue, Oct 2, 2007	26.72	26.72	26.03	26.66
1209	NASDAQ	STX	Mon, Oct 1, 2007	25.66	26.66	25.60	26.63
1208	NASDAQ	STX	Fri, Sep 28, 2007	25.72	26.07	25.43	25.58
1207	NASDAQ	STX	Thu, Sep 27, 2007	26.58	26.75	25.74	25.76
1206	NASDAQ	STX	Wed, Sep 26, 2007	26.55	26.84	26.11	26.35
1205	NASDAQ	STX	Tue, Sep 25, 2007	25.75	26.63	25.61	26.56
1204	NASDAQ	STX	Mon, Sep 24, 2007	25.62	26.16	25.52	25.91
1203	NASDAQ	STX	Fri, Sep 21, 2007	25.41	25.75	25.28	25.38
1202	NASDAQ	STX	Thu, Sep 20, 2007	25.48	26.15	25.20	25.40
1201	NASDAQ	STX	Wed, Sep 19, 2007	25.40	25.69	25.18	25.41
1200	NASDAQ	STX	Tue, Sep 18, 2007	24.66	25.18	24.35	25.03
1199	NASDAQ	STX	Mon, Sep 17, 2007	24.52	24.97	24.48	24.66
1198	NASDAQ	STX	Fri, Sep 14, 2007	24.60	24.72	24.14	24.67
1197	NASDAQ	STX	Thu, Sep 13, 2007	24.92	24.99	24.27	24.76
1196	NASDAQ	STX	Wed, Sep 12, 2007	25.13	25.57	24.63	24.69
1195	NASDAQ	STX	Tue, Sep 11, 2007	25.11	25.68	25.06	25.41
1194	NASDAQ	STX	Mon, Sep 10, 2007	25.35	25.48	24.44	24.85
1193	NASDAQ	STX	Fri, Sep 7, 2007	25.35	25.53	24.63	25.14
1192	NASDAQ	STX	Thu, Sep 6, 2007	25.62	26.04	25.18	25.99
1191	NASDAQ	STX	Wed, Sep 5, 2007	25.61	25.85	25.27	25.48
1190	NASDAQ	STX	Tue, Sep 4, 2007	25.52	26.25	25.52	25.95
1189	NASDAQ	STX	Fri, Aug 31, 2007	25.75	25.93	25.36	25.82
1188	NASDAQ	STX	Thu, Aug 30, 2007	25.34	25.94	25.15	25.40
1187	NASDAQ	STX	Wed, Aug 29, 2007	25.58	25.95	25.21	25.39
1186	NASDAQ	STX	Tue, Aug 28, 2007	24.70	24.90	24.35	24.46
1185	NASDAQ	STX	Mon, Aug 27, 2007	25.29	25.44	24.81	24.89
1184	NASDAQ	STX	Fri, Aug 24, 2007	24.70	25.00	24.37	24.96
1183	NASDAQ	STX	Thu, Aug 23, 2007	24.65	24.88	24.09	24.70
1182	NASDAQ	STX	Wed, Aug 22, 2007	24.42	24.68	24.35	24.47
1181	NASDAQ	STX	Tue, Aug 21, 2007	24.09	24.73	24.08	24.25
1180	NASDAQ	STX	Mon, Aug 20, 2007	23.72	24.40	23.68	24.23
1179	NASDAQ	STX	Fri, Aug 17, 2007	23.50	23.88	22.58	23.75
1178	NASDAQ	STX	Thu, Aug 16, 2007	23.25	23.25	21.63	22.67
1177	NASDAQ	STX	Wed, Aug 15, 2007	24.16	24.59	23.20	23.36
1176	NASDAQ	STX	Tue, Aug 14, 2007	24.49	24.79	23.99	24.30
1175	NASDAQ	STX	Mon, Aug 13, 2007	23.90	24.54	23.90	24.30
1174	NASDAQ	STX	Fri, Aug 10, 2007	23.38	24.37	22.92	23.85
1173	NASDAQ	STX	Thu, Aug 9, 2007	23.37	24.50	23.04	23.22
1172	NASDAQ	STX	Wed, Aug 8, 2007	23.20	23.91	23.02	23.86
1171	NASDAQ	STX	Tue, Aug 7, 2007	24.09	24.09	22.67	23.00
1170	NASDAQ	STX	Mon, Aug 6, 2007	23.50	23.98	23.28	23.93
1169	NASDAQ	STX	Fri, Aug 3, 2007	24.00	24.11	23.45	23.48
1168	NASDAQ	STX	Thu, Aug 2, 2007	23.80	24.24	23.62	24.15
1167	NASDAQ	STX	Wed, Aug 1, 2007	23.30	24.07	23.06	23.78
1166	NASDAQ	STX	Tue, Jul 31, 2007	24.21	24.39	23.47	23.51
1165	NASDAQ	STX	Mon, Jul 30, 2007	23.87	24.30	23.81	24.16
1164	NASDAQ	STX	Fri, Jul 27, 2007	25.00	25.00	23.80	23.81
1163	NASDAQ	STX	Thu, Jul 26, 2007	24.51	24.97	24.11	24.61
1162	NASDAQ	STX	Wed, Jul 25, 2007	24.95	25.19	24.75	24.96
1161	NASDAQ	STX	Tue, Jul 24, 2007	24.61	24.83	24.14	24.33
1160	NASDAQ	STX	Mon, Jul 23, 2007	24.68	25.00	24.68	24.88
1159	NASDAQ	STX	Fri, Jul 20, 2007	24.75	25.00	24.52	24.63
1158	NASDAQ	STX	Thu, Jul 19, 2007	23.60	24.22	23.50	24.12
1157	NASDAQ	STX	Wed, Jul 18, 2007	23.10	23.66	23.00	23.41
1156	NASDAQ	STX	Tue, Jul 17, 2007	22.84	23.46	22.63	23.20
1155	NASDAQ	STX	Mon, Jul 16, 2007	22.77	23.06	22.70	22.78
1154	NASDAQ	STX	Fri, Jul 13, 2007	23.10	23.10	22.69	22.80
1153	NASDAQ	STX	Thu, Jul 12, 2007	22.91	23.18	22.84	23.05
1152	NASDAQ	STX	Wed, Jul 11, 2007	22.97	22.97	22.55	22.68
1151	NASDAQ	STX	Tue, Jul 10, 2007	23.30	23.53	22.91	23.00
1150	NASDAQ	STX	Mon, Jul 9, 2007	23.51	23.75	23.29	23.52
1149	NASDAQ	STX	Fri, Jul 6, 2007	23.22	23.76	23.05	23.57
1148	NASDAQ	STX	Thu, Jul 5, 2007	22.75	23.35	22.61	23.12
1147	NASDAQ	STX	Tue, Jul 3, 2007	22.50	22.88	22.50	22.74
1146	NASDAQ	STX	Mon, Jul 2, 2007	22.10	22.34	21.88	22.34
1145	NASDAQ	STX	Fri, Jun 29, 2007	21.78	22.07	21.60	21.77
1144	NASDAQ	STX	Thu, Jun 28, 2007	22.22	22.31	21.50	21.55
1143	NASDAQ	STX	Wed, Jun 27, 2007	21.70	22.34	21.61	22.31
1142	NASDAQ	STX	Tue, Jun 26, 2007	21.90	22.10	21.73	22.00
1141	NASDAQ	STX	Mon, Jun 25, 2007	22.13	22.21	21.64	21.83
1140	NASDAQ	STX	Fri, Jun 22, 2007	21.98	22.37	21.57	22.19
1139	NASDAQ	STX	Thu, Jun 21, 2007	21.33	22.25	21.25	22.23
1138	NASDAQ	STX	Wed, Jun 20, 2007	21.71	21.71	21.34	21.38
1137	NASDAQ	STX	Tue, Jun 19, 2007	20.98	21.74	20.98	21.67
1136	NASDAQ	STX	Mon, Jun 18, 2007	20.97	21.27	20.85	21.01
1135	NASDAQ	STX	Fri, Jun 15, 2007	20.82	21.26	20.80	20.96
1134	NASDAQ	STX	Thu, Jun 14, 2007	20.79	21.00	20.70	20.77
1133	NASDAQ	STX	Wed, Jun 13, 2007	21.01	21.01	20.40	20.70
1132	NASDAQ	STX	Tue, Jun 12, 2007	20.75	21.16	20.66	20.83
1131	NASDAQ	STX	Mon, Jun 11, 2007	21.00	21.19	20.77	20.86
1130	NASDAQ	STX	Fri, Jun 8, 2007	20.39	20.91	20.36	20.90
1129	NASDAQ	STX	Thu, Jun 7, 2007	20.50	20.84	20.33	20.36
1128	NASDAQ	STX	Wed, Jun 6, 2007	20.25	20.63	20.10	20.58
1127	NASDAQ	STX	Tue, Jun 5, 2007	20.68	20.72	20.39	20.40
1126	NASDAQ	STX	Mon, Jun 4, 2007	20.73	20.94	20.65	20.75
1125	NASDAQ	STX	Fri, Jun 1, 2007	20.80	20.93	20.68	20.73
1124	NASDAQ	STX	Thu, May 31, 2007	20.55	20.64	20.39	20.59
1123	NASDAQ	STX	Wed, May 30, 2007	20.76	20.83	20.50	20.69
1122	NASDAQ	STX	Tue, May 29, 2007	20.31	20.82	20.31	20.76
1121	NASDAQ	STX	Fri, May 25, 2007	20.62	20.80	20.27	20.30
1120	NASDAQ	STX	Thu, May 24, 2007	20.92	21.15	20.51	20.69
1119	NASDAQ	STX	Wed, May 23, 2007	21.67	21.67	21.10	21.15
1118	NASDAQ	STX	Tue, May 22, 2007	20.86	21.41	20.83	21.35
1117	NASDAQ	STX	Mon, May 21, 2007	20.84	20.96	20.78	20.86
1116	NASDAQ	STX	Fri, May 18, 2007	20.75	20.93	20.58	20.88
1115	NASDAQ	STX	Thu, May 17, 2007	21.51	21.70	20.64	20.71
1114	NASDAQ	STX	Wed, May 16, 2007	21.70	21.70	21.19	21.28
1113	NASDAQ	STX	Tue, May 15, 2007	21.78	21.97	21.41	21.43
1112	NASDAQ	STX	Mon, May 14, 2007	21.87	22.01	21.61	21.71
1111	NASDAQ	STX	Fri, May 11, 2007	21.75	22.14	21.73	22.11
1110	NASDAQ	STX	Thu, May 10, 2007	22.15	22.19	21.55	21.70
1109	NASDAQ	STX	Wed, May 9, 2007	22.40	22.40	22.00	22.28
1108	NASDAQ	STX	Tue, May 8, 2007	22.34	22.65	22.13	22.50
1107	NASDAQ	STX	Mon, May 7, 2007	22.07	22.47	21.81	22.34
1106	NASDAQ	STX	Fri, May 4, 2007	22.23	22.40	21.95	22.07
1105	NASDAQ	STX	Thu, May 3, 2007	21.81	22.25	21.79	22.18
1104	NASDAQ	STX	Wed, May 2, 2007	21.52	21.68	21.40	21.65
1103	NASDAQ	STX	Tue, May 1, 2007	22.04	22.07	21.59	21.60
1102	NASDAQ	STX	Mon, Apr 30, 2007	22.06	22.48	21.97	22.15
1101	NASDAQ	STX	Fri, Apr 27, 2007	22.45	22.45	21.96	22.10
1100	NASDAQ	STX	Thu, Apr 26, 2007	21.97	22.70	21.61	22.45
1099	NASDAQ	STX	Wed, Apr 25, 2007	22.00	22.29	21.97	22.07
1098	NASDAQ	STX	Tue, Apr 24, 2007	21.59	22.15	21.55	22.09
1097	NASDAQ	STX	Mon, Apr 23, 2007	21.56	21.85	21.50	21.55
1096	NASDAQ	STX	Fri, Apr 20, 2007	21.56	21.63	21.02	21.58
1095	NASDAQ	STX	Thu, Apr 19, 2007	21.25	21.85	21.10	21.33
1094	NASDAQ	STX	Wed, Apr 18, 2007	20.90	21.39	20.20	21.30
1093	NASDAQ	STX	Tue, Apr 17, 2007	22.67	22.79	22.02	22.15
1092	NASDAQ	STX	Mon, Apr 16, 2007	22.18	22.59	22.13	22.54
1091	NASDAQ	STX	Fri, Apr 13, 2007	21.99	22.03	21.61	22.01
1090	NASDAQ	STX	Thu, Apr 12, 2007	21.50	21.89	21.45	21.74
1089	NASDAQ	STX	Wed, Apr 11, 2007	22.04	22.08	21.40	21.50
1088	NASDAQ	STX	Tue, Apr 10, 2007	22.00	22.01	21.27	22.00
1087	NASDAQ	STX	Mon, Apr 9, 2007	23.27	23.47	23.05	23.46
1086	NASDAQ	STX	Thu, Apr 5, 2007	22.80	23.40	22.58	23.27
1085	NASDAQ	STX	Wed, Apr 4, 2007	23.13	23.19	22.76	22.86
1084	NASDAQ	STX	Tue, Apr 3, 2007	22.96	23.32	22.81	23.23
1083	NASDAQ	STX	Mon, Apr 2, 2007	23.25	23.32	22.58	22.93
1082	NASDAQ	STX	Fri, Mar 30, 2007	23.25	23.31	22.94	23.30
1081	NASDAQ	STX	Thu, Mar 29, 2007	23.98	24.04	23.12	23.42
1080	NASDAQ	STX	Wed, Mar 28, 2007	24.35	24.37	23.63	23.80
1079	NASDAQ	STX	Tue, Mar 27, 2007	24.78	24.93	24.35	24.51
1078	NASDAQ	STX	Mon, Mar 26, 2007	25.03	25.03	24.40	24.77
1077	NASDAQ	STX	Fri, Mar 23, 2007	25.02	25.49	24.89	25.04
1076	NASDAQ	STX	Thu, Mar 22, 2007	24.50	25.35	24.40	25.11
1075	NASDAQ	STX	Wed, Mar 21, 2007	24.74	25.34	24.60	25.25
1074	NASDAQ	STX	Tue, Mar 20, 2007	24.62	24.71	24.38	24.62
1073	NASDAQ	STX	Mon, Mar 19, 2007	24.62	24.70	24.14	24.48
1072	NASDAQ	STX	Fri, Mar 16, 2007	24.71	24.71	24.14	24.45
1071	NASDAQ	STX	Thu, Mar 15, 2007	24.46	24.98	24.39	24.60
1070	NASDAQ	STX	Wed, Mar 14, 2007	23.87	24.36	23.72	24.32
1069	NASDAQ	STX	Tue, Mar 13, 2007	24.25	24.46	23.84	24.05
1068	NASDAQ	STX	Mon, Mar 12, 2007	24.08	24.72	24.02	24.64
1067	NASDAQ	STX	Fri, Mar 9, 2007	24.48	24.50	23.90	24.26
1066	NASDAQ	STX	Thu, Mar 8, 2007	24.99	25.12	24.18	24.30
1065	NASDAQ	STX	Wed, Mar 7, 2007	24.76	25.11	24.51	24.70
1064	NASDAQ	STX	Tue, Mar 6, 2007	25.06	25.25	24.55	24.79
1063	NASDAQ	STX	Mon, Mar 5, 2007	24.75	25.25	24.62	24.63
1062	NASDAQ	STX	Fri, Mar 2, 2007	26.43	26.43	24.53	24.64
1061	NASDAQ	STX	Thu, Mar 1, 2007	26.20	27.50	25.80	26.43
1060	NASDAQ	STX	Wed, Feb 28, 2007	26.88	27.19	26.25	26.90
1059	NASDAQ	STX	Tue, Feb 27, 2007	27.88	27.88	26.40	26.61
1058	NASDAQ	STX	Mon, Feb 26, 2007	28.00	28.22	27.78	28.16
1057	NASDAQ	STX	Fri, Feb 23, 2007	27.60	28.14	27.42	28.00
1056	NASDAQ	STX	Thu, Feb 22, 2007	27.47	27.79	27.19	27.53
1055	NASDAQ	STX	Wed, Feb 21, 2007	26.70	27.14	26.59	27.04
1054	NASDAQ	STX	Tue, Feb 20, 2007	26.35	26.94	25.91	26.83
1053	NASDAQ	STX	Fri, Feb 16, 2007	26.50	26.77	26.40	26.54
1052	NASDAQ	STX	Thu, Feb 15, 2007	26.68	26.80	26.47	26.66
1051	NASDAQ	STX	Wed, Feb 14, 2007	26.05	26.76	25.64	26.60
1050	NASDAQ	STX	Tue, Feb 13, 2007	26.10	26.19	25.69	26.07
1049	NASDAQ	STX	Mon, Feb 12, 2007	25.95	26.29	25.85	26.03
1048	NASDAQ	STX	Fri, Feb 9, 2007	26.33	26.70	26.04	26.06
1047	NASDAQ	STX	Thu, Feb 8, 2007	26.30	26.50	26.14	26.33
1046	NASDAQ	STX	Wed, Feb 7, 2007	26.12	26.46	26.04	26.34
1045	NASDAQ	STX	Tue, Feb 6, 2007	26.10	26.25	25.73	26.08
1044	NASDAQ	STX	Mon, Feb 5, 2007	26.17	26.72	25.98	26.40
1043	NASDAQ	STX	Fri, Feb 2, 2007	26.62	26.88	26.14	26.34
1042	NASDAQ	STX	Thu, Feb 1, 2007	27.11	27.29	26.65	26.75
1041	NASDAQ	STX	Wed, Jan 31, 2007	27.02	27.21	26.87	27.09
1040	NASDAQ	STX	Tue, Jan 30, 2007	27.68	27.77	27.39	27.61
1039	NASDAQ	STX	Mon, Jan 29, 2007	27.79	27.79	27.17	27.46
1038	NASDAQ	STX	Fri, Jan 26, 2007	27.07	27.62	27.00	27.35
1037	NASDAQ	STX	Thu, Jan 25, 2007	28.38	28.51	27.54	27.52
1036	NASDAQ	STX	Wed, Jan 24, 2007	27.42	28.49	27.31	28.40
1035	NASDAQ	STX	Tue, Jan 23, 2007	26.49	26.77	25.97	27.35
1034	NASDAQ	STX	Mon, Jan 22, 2007	26.06	26.60	25.71	26.48
1033	NASDAQ	STX	Fri, Jan 19, 2007	26.00	26.42	25.85	25.95
1032	NASDAQ	STX	Thu, Jan 18, 2007	27.01	27.02	26.19	26.29
1031	NASDAQ	STX	Wed, Jan 17, 2007	27.14	27.50	26.90	27.38
1030	NASDAQ	STX	Tue, Jan 16, 2007	26.74	27.17	26.74	26.97
1029	NASDAQ	STX	Fri, Jan 12, 2007	26.75	26.93	26.63	26.82
1028	NASDAQ	STX	Thu, Jan 11, 2007	26.60	27.32	26.57	26.81
1027	NASDAQ	STX	Wed, Jan 10, 2007	26.68	27.28	26.51	26.81
1026	NASDAQ	STX	Tue, Jan 9, 2007	25.98	26.95	25.90	26.68
1025	NASDAQ	STX	Mon, Jan 8, 2007	26.04	26.10	25.69	25.86
1024	NASDAQ	STX	Fri, Jan 5, 2007	26.20	26.25	25.71	26.01
1023	NASDAQ	STX	Thu, Jan 4, 2007	25.82	26.48	25.63	26.40
1022	NASDAQ	STX	Wed, Jan 3, 2007	25.75	26.21	25.70	26.07
1021	NASDAQ	STX	Fri, Dec 29, 2006	26.53	26.73	26.50	26.50
1020	NASDAQ	STX	Thu, Dec 28, 2006	26.75	26.89	26.45	26.47
1019	NASDAQ	STX	Wed, Dec 27, 2006	26.90	27.21	26.77	26.83
1018	NASDAQ	STX	Tue, Dec 26, 2006	26.51	27.03	26.51	26.85
1017	NASDAQ	STX	Fri, Dec 22, 2006	26.25	26.67	26.13	26.54
1016	NASDAQ	STX	Thu, Dec 21, 2006	26.77	27.05	26.16	26.34
1015	NASDAQ	STX	Wed, Dec 20, 2006	26.71	27.27	26.74	26.90
1014	NASDAQ	STX	Tue, Dec 19, 2006	26.60	26.82	25.99	26.82
1013	NASDAQ	STX	Mon, Dec 18, 2006	26.70	26.98	26.59	26.70
1012	NASDAQ	STX	Fri, Dec 15, 2006	26.48	26.79	26.30	26.73
1011	NASDAQ	STX	Thu, Dec 14, 2006	26.01	26.50	25.90	26.35
1010	NASDAQ	STX	Wed, Dec 13, 2006	25.90	26.25	25.59	26.10
1009	NASDAQ	STX	Tue, Dec 12, 2006	26.00	26.35	25.47	25.77
1008	NASDAQ	STX	Mon, Dec 11, 2006	26.26	26.43	26.09	26.17
1007	NASDAQ	STX	Fri, Dec 8, 2006	26.40	26.64	26.17	26.40
1006	NASDAQ	STX	Thu, Dec 7, 2006	26.37	26.69	26.30	26.36
1005	NASDAQ	STX	Wed, Dec 6, 2006	26.25	26.92	26.11	26.37
1004	NASDAQ	STX	Tue, Dec 5, 2006	26.02	26.39	25.81	26.25
1003	NASDAQ	STX	Mon, Dec 4, 2006	25.95	26.10	25.66	26.02
1002	NASDAQ	STX	Fri, Dec 1, 2006	25.76	25.95	25.45	25.82
1001	NASDAQ	STX	Thu, Nov 30, 2006	25.55	26.02	25.30	25.76
1000	NASDAQ	STX	Wed, Nov 29, 2006	25.98	26.00	25.56	25.66
999	NASDAQ	STX	Tue, Nov 28, 2006	25.27	26.00	25.22	25.83
998	NASDAQ	STX	Mon, Nov 27, 2006	26.69	26.69	25.08	25.48
997	NASDAQ	STX	Fri, Nov 24, 2006	26.33	26.70	26.19	26.69
996	NASDAQ	STX	Wed, Nov 22, 2006	25.57	26.38	25.53	26.31
995	NASDAQ	STX	Tue, Nov 21, 2006	25.43	26.02	25.40	25.67
994	NASDAQ	STX	Mon, Nov 20, 2006	25.15	26.05	24.96	25.83
993	NASDAQ	STX	Fri, Nov 17, 2006	25.34	25.36	25.07	25.35
992	NASDAQ	STX	Thu, Nov 16, 2006	24.93	25.51	24.87	25.34
991	NASDAQ	STX	Wed, Nov 15, 2006	23.60	24.83	23.55	24.73
990	NASDAQ	STX	Tue, Nov 14, 2006	23.10	23.80	22.90	23.77
989	NASDAQ	STX	Mon, Nov 13, 2006	23.25	23.74	23.00	23.15
988	NASDAQ	STX	Fri, Nov 10, 2006	23.40	23.76	23.21	23.45
987	NASDAQ	STX	Thu, Nov 9, 2006	23.33	24.00	23.14	23.64
986	NASDAQ	STX	Wed, Nov 8, 2006	22.70	23.18	22.31	23.09
985	NASDAQ	STX	Tue, Nov 7, 2006	22.90	23.14	22.65	22.77
984	NASDAQ	STX	Mon, Nov 6, 2006	22.78	23.21	22.60	23.10
983	NASDAQ	STX	Fri, Nov 3, 2006	22.84	22.93	22.50	22.78
982	NASDAQ	STX	Thu, Nov 2, 2006	22.40	22.45	22.09	22.30
981	NASDAQ	STX	Wed, Nov 1, 2006	22.70	22.75	22.00	22.26
980	NASDAQ	STX	Tue, Oct 31, 2006	22.65	22.92	22.45	22.58
979	NASDAQ	STX	Mon, Oct 30, 2006	21.90	22.70	21.87	22.68
978	NASDAQ	STX	Fri, Oct 27, 2006	22.65	22.71	21.96	22.17
977	NASDAQ	STX	Thu, Oct 26, 2006	22.43	22.99	22.40	22.95
976	NASDAQ	STX	Wed, Oct 25, 2006	21.40	22.75	21.39	22.43
975	NASDAQ	STX	Tue, Oct 24, 2006	21.58	21.60	21.02	21.13
974	NASDAQ	STX	Mon, Oct 23, 2006	22.05	22.07	21.04	21.45
973	NASDAQ	STX	Fri, Oct 20, 2006	21.51	22.07	21.51	22.07
972	NASDAQ	STX	Thu, Oct 19, 2006	21.35	21.72	21.16	21.65
971	NASDAQ	STX	Wed, Oct 18, 2006	21.95	22.08	21.20	21.52
970	NASDAQ	STX	Tue, Oct 17, 2006	21.99	21.99	21.54	21.89
969	NASDAQ	STX	Mon, Oct 16, 2006	21.70	22.23	21.68	22.00
968	NASDAQ	STX	Fri, Oct 13, 2006	20.91	21.66	20.77	21.65
967	NASDAQ	STX	Thu, Oct 12, 2006	21.40	21.40	20.73	20.91
966	NASDAQ	STX	Wed, Oct 11, 2006	20.96	21.32	20.86	20.93
965	NASDAQ	STX	Tue, Oct 10, 2006	21.68	21.68	20.81	20.96
964	NASDAQ	STX	Mon, Oct 9, 2006	22.37	22.37	21.54	21.66
963	NASDAQ	STX	Fri, Oct 6, 2006	22.53	22.61	22.23	22.38
962	NASDAQ	STX	Thu, Oct 5, 2006	22.56	22.82	22.45	22.65
961	NASDAQ	STX	Wed, Oct 4, 2006	22.73	22.96	22.53	22.81
960	NASDAQ	STX	Tue, Oct 3, 2006	22.50	23.15	22.39	22.82
959	NASDAQ	STX	Mon, Oct 2, 2006	22.89	23.20	22.71	22.93
958	NASDAQ	STX	Fri, Sep 29, 2006	22.90	23.44	22.86	23.09
957	NASDAQ	STX	Thu, Sep 28, 2006	23.25	23.29	22.74	23.00
956	NASDAQ	STX	Wed, Sep 27, 2006	22.52	23.46	22.50	23.05
955	NASDAQ	STX	Tue, Sep 26, 2006	22.49	22.64	22.28	22.49
954	NASDAQ	STX	Mon, Sep 25, 2006	22.45	22.67	22.29	22.60
953	NASDAQ	STX	Fri, Sep 22, 2006	22.77	22.79	22.30	22.52
952	NASDAQ	STX	Thu, Sep 21, 2006	22.83	22.93	22.50	22.82
951	NASDAQ	STX	Wed, Sep 20, 2006	22.72	23.00	22.67	22.99
950	NASDAQ	STX	Tue, Sep 19, 2006	22.65	22.80	22.12	22.47
949	NASDAQ	STX	Mon, Sep 18, 2006	22.10	22.87	21.92	22.21
948	NASDAQ	STX	Fri, Sep 15, 2006	22.03	22.40	21.40	22.09
947	NASDAQ	STX	Thu, Sep 14, 2006	21.19	22.20	20.75	22.18
946	NASDAQ	STX	Wed, Sep 13, 2006	21.02	21.35	21.00	21.14
945	NASDAQ	STX	Tue, Sep 12, 2006	20.46	21.00	20.42	20.92
944	NASDAQ	STX	Mon, Sep 11, 2006	20.10	20.49	20.02	20.38
943	NASDAQ	STX	Fri, Sep 8, 2006	20.27	20.44	19.97	20.05
942	NASDAQ	STX	Thu, Sep 7, 2006	20.40	20.47	19.69	20.06
941	NASDAQ	STX	Wed, Sep 6, 2006	21.40	21.40	20.42	20.42
940	NASDAQ	STX	Tue, Sep 5, 2006	22.50	22.50	21.64	22.23
939	NASDAQ	STX	Fri, Sep 1, 2006	22.75	22.90	22.20	22.59
938	NASDAQ	STX	Thu, Aug 31, 2006	21.90	22.33	21.83	22.25
937	NASDAQ	STX	Wed, Aug 30, 2006	21.25	22.02	21.03	22.00
936	NASDAQ	STX	Tue, Aug 29, 2006	21.00	21.17	20.89	21.17
935	NASDAQ	STX	Mon, Aug 28, 2006	20.56	20.91	20.54	20.91
934	NASDAQ	STX	Fri, Aug 25, 2006	20.46	20.82	20.21	20.56
933	NASDAQ	STX	Thu, Aug 24, 2006	20.53	20.62	20.13	20.41
932	NASDAQ	STX	Wed, Aug 23, 2006	20.92	21.32	20.25	20.52
931	NASDAQ	STX	Tue, Aug 22, 2006	21.28	21.30	20.81	20.92
930	NASDAQ	STX	Mon, Aug 21, 2006	21.00	21.27	20.98	21.25
929	NASDAQ	STX	Fri, Aug 18, 2006	21.30	21.40	20.91	21.34
928	NASDAQ	STX	Thu, Aug 17, 2006	21.73	21.79	21.16	21.39
927	NASDAQ	STX	Wed, Aug 16, 2006	20.72	21.74	20.72	21.73
926	NASDAQ	STX	Tue, Aug 15, 2006	20.55	20.77	19.95	20.75
925	NASDAQ	STX	Mon, Aug 14, 2006	20.20	20.74	20.07	20.32
924	NASDAQ	STX	Fri, Aug 11, 2006	20.01	20.30	19.93	19.95
923	NASDAQ	STX	Thu, Aug 10, 2006	19.90	20.23	19.70	20.17
922	NASDAQ	STX	Wed, Aug 9, 2006	19.20	20.35	19.15	19.95
921	NASDAQ	STX	Tue, Aug 8, 2006	21.52	21.59	20.70	20.70
920	NASDAQ	STX	Mon, Aug 7, 2006	21.77	21.99	21.44	21.45
919	NASDAQ	STX	Fri, Aug 4, 2006	22.25	22.60	21.76	21.76
918	NASDAQ	STX	Thu, Aug 3, 2006	22.20	22.46	22.10	22.20
917	NASDAQ	STX	Wed, Aug 2, 2006	22.50	22.86	22.39	22.40
916	NASDAQ	STX	Tue, Aug 1, 2006	22.95	23.08	22.45	22.46
915	NASDAQ	STX	Mon, Jul 31, 2006	23.25	23.38	22.88	23.20
914	NASDAQ	STX	Fri, Jul 28, 2006	23.00	24.00	23.00	23.44
913	NASDAQ	STX	Thu, Jul 27, 2006	22.84	22.94	22.37	22.65
912	NASDAQ	STX	Wed, Jul 26, 2006	22.90	23.05	22.27	22.84
911	NASDAQ	STX	Tue, Jul 25, 2006	23.51	23.59	22.94	23.19
910	NASDAQ	STX	Mon, Jul 24, 2006	22.90	23.51	22.83	23.51
909	NASDAQ	STX	Fri, Jul 21, 2006	23.69	23.69	22.47	22.79
908	NASDAQ	STX	Thu, Jul 20, 2006	25.00	25.20	23.77	23.94
907	NASDAQ	STX	Wed, Jul 19, 2006	23.50	24.80	23.48	24.27
906	NASDAQ	STX	Tue, Jul 18, 2006	23.10	23.66	22.86	23.44
905	NASDAQ	STX	Mon, Jul 17, 2006	22.50	23.20	22.50	22.90
904	NASDAQ	STX	Fri, Jul 14, 2006	22.70	22.75	22.30	22.43
903	NASDAQ	STX	Thu, Jul 13, 2006	22.46	23.47	22.28	22.45
902	NASDAQ	STX	Wed, Jul 12, 2006	22.90	23.19	22.62	22.78
901	NASDAQ	STX	Tue, Jul 11, 2006	22.00	22.94	22.00	22.80
900	NASDAQ	STX	Mon, Jul 10, 2006	22.80	22.82	21.84	21.97
899	NASDAQ	STX	Fri, Jul 7, 2006	22.98	22.98	22.40	22.58
898	NASDAQ	STX	Thu, Jul 6, 2006	22.65	23.12	22.64	22.98
897	NASDAQ	STX	Wed, Jul 5, 2006	22.53	22.81	22.00	22.75
896	NASDAQ	STX	Mon, Jul 3, 2006	22.69	23.07	22.47	22.53
895	NASDAQ	STX	Fri, Jun 30, 2006	22.50	23.05	22.46	22.64
894	NASDAQ	STX	Thu, Jun 29, 2006	21.55	22.21	21.32	22.09
893	NASDAQ	STX	Wed, Jun 28, 2006	21.09	21.50	20.98	21.27
892	NASDAQ	STX	Tue, Jun 27, 2006	21.26	21.43	20.94	21.08
891	NASDAQ	STX	Mon, Jun 26, 2006	21.15	21.40	21.05	21.29
890	NASDAQ	STX	Fri, Jun 23, 2006	21.12	21.42	20.94	20.99
889	NASDAQ	STX	Thu, Jun 22, 2006	21.35	21.42	21.05	21.09
888	NASDAQ	STX	Wed, Jun 21, 2006	21.09	21.70	21.00	21.28
887	NASDAQ	STX	Tue, Jun 20, 2006	21.45	21.61	21.03	21.09
886	NASDAQ	STX	Mon, Jun 19, 2006	22.05	22.15	21.45	21.62
885	NASDAQ	STX	Fri, Jun 16, 2006	22.30	22.47	21.72	21.78
884	NASDAQ	STX	Thu, Jun 15, 2006	21.45	22.50	21.45	22.22
883	NASDAQ	STX	Wed, Jun 14, 2006	21.15	21.51	21.03	21.14
882	NASDAQ	STX	Tue, Jun 13, 2006	22.00	22.15	21.07	21.07
881	NASDAQ	STX	Mon, Jun 12, 2006	23.11	23.28	22.06	22.24
880	NASDAQ	STX	Fri, Jun 9, 2006	23.15	23.76	22.15	23.11
879	NASDAQ	STX	Thu, Jun 8, 2006	22.10	23.22	21.51	23.06
878	NASDAQ	STX	Wed, Jun 7, 2006	22.74	22.89	21.93	22.38
877	NASDAQ	STX	Tue, Jun 6, 2006	23.05	23.25	22.28	22.72
876	NASDAQ	STX	Mon, Jun 5, 2006	24.12	24.12	22.94	23.00
875	NASDAQ	STX	Fri, Jun 2, 2006	24.05	24.45	23.75	24.12
874	NASDAQ	STX	Thu, Jun 1, 2006	23.55	24.01	23.10	23.95
873	NASDAQ	STX	Wed, May 31, 2006	23.50	23.60	23.05	23.35
872	NASDAQ	STX	Tue, May 30, 2006	24.08	24.09	23.40	23.51
871	NASDAQ	STX	Fri, May 26, 2006	24.17	24.36	23.80	24.21
870	NASDAQ	STX	Thu, May 25, 2006	23.25	24.06	23.25	23.92
869	NASDAQ	STX	Wed, May 24, 2006	23.75	23.81	22.51	23.25
868	NASDAQ	STX	Tue, May 23, 2006	25.48	26.03	23.64	23.68
867	NASDAQ	STX	Mon, May 22, 2006	24.95	25.15	24.17	24.91
866	NASDAQ	STX	Fri, May 19, 2006	24.07	25.36	24.03	24.95
865	NASDAQ	STX	Thu, May 18, 2006	23.65	24.51	23.65	24.06
864	NASDAQ	STX	Wed, May 17, 2006	23.25	23.67	22.62	23.58
863	NASDAQ	STX	Tue, May 16, 2006	23.80	23.80	23.11	23.25
862	NASDAQ	STX	Mon, May 15, 2006	24.09	24.57	23.68	23.80
861	NASDAQ	STX	Fri, May 12, 2006	24.30	24.61	23.72	24.09
860	NASDAQ	STX	Thu, May 11, 2006	25.72	25.73	24.36	24.60
859	NASDAQ	STX	Wed, May 10, 2006	26.01	26.48	25.72	25.73
858	NASDAQ	STX	Tue, May 9, 2006	26.73	26.75	26.21	26.48
857	NASDAQ	STX	Mon, May 8, 2006	26.40	26.74	26.27	26.60
856	NASDAQ	STX	Fri, May 5, 2006	26.50	26.63	26.36	26.48
855	NASDAQ	STX	Thu, May 4, 2006	26.50	26.66	26.24	26.33
854	NASDAQ	STX	Wed, May 3, 2006	26.96	27.25	26.10	26.50
853	NASDAQ	STX	Tue, May 2, 2006	26.92	26.95	26.40	26.75
852	NASDAQ	STX	Mon, May 1, 2006	26.56	26.90	26.21	26.70
851	NASDAQ	STX	Fri, Apr 28, 2006	26.39	27.10	26.15	26.56
850	NASDAQ	STX	Thu, Apr 27, 2006	24.88	26.34	24.62	25.97
849	NASDAQ	STX	Wed, Apr 26, 2006	25.43	25.48	24.80	24.88
848	NASDAQ	STX	Tue, Apr 25, 2006	24.99	25.50	24.83	25.33
847	NASDAQ	STX	Mon, Apr 24, 2006	24.95	24.98	24.77	24.97
846	NASDAQ	STX	Fri, Apr 21, 2006	25.30	25.51	24.80	25.10
845	NASDAQ	STX	Thu, Apr 20, 2006	25.52	25.90	25.12	25.40
844	NASDAQ	STX	Wed, Apr 19, 2006	25.90	26.05	25.24	25.75
843	NASDAQ	STX	Tue, Apr 18, 2006	26.95	27.68	26.95	27.52
842	NASDAQ	STX	Mon, Apr 17, 2006	26.26	26.90	26.25	26.85
841	NASDAQ	STX	Thu, Apr 13, 2006	26.70	26.70	25.95	26.20
840	NASDAQ	STX	Wed, Apr 12, 2006	26.45	27.21	26.40	26.69
839	NASDAQ	STX	Tue, Apr 11, 2006	26.30	26.45	25.91	26.40
838	NASDAQ	STX	Mon, Apr 10, 2006	27.00	27.17	26.18	26.45
837	NASDAQ	STX	Fri, Apr 7, 2006	27.30	27.48	26.88	27.20
836	NASDAQ	STX	Thu, Apr 6, 2006	27.25	27.36	26.78	27.12
835	NASDAQ	STX	Wed, Apr 5, 2006	27.15	27.62	26.71	27.25
834	NASDAQ	STX	Tue, Apr 4, 2006	26.88	27.74	26.88	27.69
833	NASDAQ	STX	Mon, Apr 3, 2006	26.33	26.60	26.00	26.22
832	NASDAQ	STX	Fri, Mar 31, 2006	26.50	26.90	26.11	26.33
831	NASDAQ	STX	Thu, Mar 30, 2006	25.55	26.48	25.43	26.33
830	NASDAQ	STX	Wed, Mar 29, 2006	24.28	25.69	24.27	25.49
829	NASDAQ	STX	Tue, Mar 28, 2006	24.10	24.49	23.99	24.08
828	NASDAQ	STX	Mon, Mar 27, 2006	24.55	24.61	24.05	24.14
827	NASDAQ	STX	Fri, Mar 24, 2006	24.26	24.48	24.20	24.47
826	NASDAQ	STX	Thu, Mar 23, 2006	24.45	24.50	23.90	24.22
825	NASDAQ	STX	Wed, Mar 22, 2006	24.50	24.50	23.70	24.01
824	NASDAQ	STX	Tue, Mar 21, 2006	25.01	25.49	24.75	24.94
823	NASDAQ	STX	Mon, Mar 20, 2006	24.73	25.22	24.72	25.00
822	NASDAQ	STX	Fri, Mar 17, 2006	24.64	25.00	24.03	24.73
821	NASDAQ	STX	Thu, Mar 16, 2006	25.75	25.75	24.64	24.66
820	NASDAQ	STX	Wed, Mar 15, 2006	25.18	25.55	25.05	25.46
819	NASDAQ	STX	Tue, Mar 14, 2006	23.92	24.87	23.70	24.70
818	NASDAQ	STX	Mon, Mar 13, 2006	24.35	24.93	23.29	23.92
817	NASDAQ	STX	Fri, Mar 10, 2006	24.56	24.70	23.49	24.28
816	NASDAQ	STX	Thu, Mar 9, 2006	25.20	25.52	24.50	24.50
815	NASDAQ	STX	Wed, Mar 8, 2006	25.90	25.98	24.65	24.86
814	NASDAQ	STX	Tue, Mar 7, 2006	27.05	27.05	25.54	26.15
813	NASDAQ	STX	Mon, Mar 6, 2006	28.08	28.10	27.25	27.52
812	NASDAQ	STX	Fri, Mar 3, 2006	27.60	28.11	27.46	28.08
811	NASDAQ	STX	Thu, Mar 2, 2006	27.29	27.74	27.00	27.70
810	NASDAQ	STX	Wed, Mar 1, 2006	26.72	27.30	26.36	27.25
809	NASDAQ	STX	Tue, Feb 28, 2006	26.16	26.84	26.09	26.57
808	NASDAQ	STX	Mon, Feb 27, 2006	25.75	26.59	25.75	26.00
807	NASDAQ	STX	Fri, Feb 24, 2006	25.45	25.87	25.40	25.55
806	NASDAQ	STX	Thu, Feb 23, 2006	26.16	26.78	25.21	25.39
805	NASDAQ	STX	Wed, Feb 22, 2006	27.10	27.20	26.29	26.41
804	NASDAQ	STX	Tue, Feb 21, 2006	27.45	27.46	27.00	27.20
803	NASDAQ	STX	Fri, Feb 17, 2006	26.80	27.40	26.71	27.29
802	NASDAQ	STX	Thu, Feb 16, 2006	26.57	26.98	26.50	26.80
801	NASDAQ	STX	Wed, Feb 15, 2006	26.45	26.91	26.10	26.50
800	NASDAQ	STX	Tue, Feb 14, 2006	26.05	26.40	25.99	26.04
799	NASDAQ	STX	Mon, Feb 13, 2006	25.17	26.15	25.07	25.96
798	NASDAQ	STX	Fri, Feb 10, 2006	25.06	25.17	24.52	25.17
797	NASDAQ	STX	Thu, Feb 9, 2006	25.15	25.65	25.04	25.06
796	NASDAQ	STX	Wed, Feb 8, 2006	24.70	24.96	24.60	24.89
795	NASDAQ	STX	Tue, Feb 7, 2006	25.00	25.06	24.23	24.35
794	NASDAQ	STX	Mon, Feb 6, 2006	25.57	25.78	24.60	24.95
793	NASDAQ	STX	Fri, Feb 3, 2006	25.63	25.82	25.21	25.51
792	NASDAQ	STX	Thu, Feb 2, 2006	25.90	25.91	25.50	25.63
791	NASDAQ	STX	Wed, Feb 1, 2006	25.65	26.13	25.64	26.02
790	NASDAQ	STX	Tue, Jan 31, 2006	25.60	26.22	25.50	26.08
789	NASDAQ	STX	Mon, Jan 30, 2006	26.15	26.23	25.52	25.66
788	NASDAQ	STX	Fri, Jan 27, 2006	26.55	26.74	25.90	26.12
787	NASDAQ	STX	Thu, Jan 26, 2006	26.07	26.55	25.71	26.20
786	NASDAQ	STX	Wed, Jan 25, 2006	25.99	26.05	25.30	25.63
785	NASDAQ	STX	Tue, Jan 24, 2006	25.95	26.47	25.95	26.39
784	NASDAQ	STX	Mon, Jan 23, 2006	25.09	25.91	24.93	25.57
783	NASDAQ	STX	Fri, Jan 20, 2006	25.80	26.00	24.91	25.00
782	NASDAQ	STX	Thu, Jan 19, 2006	26.25	26.72	25.55	25.59
781	NASDAQ	STX	Wed, Jan 18, 2006	24.00	24.92	23.62	24.60
780	NASDAQ	STX	Tue, Jan 17, 2006	24.24	24.26	23.92	24.13
779	NASDAQ	STX	Fri, Jan 13, 2006	23.75	24.34	23.43	24.23
778	NASDAQ	STX	Thu, Jan 12, 2006	22.95	23.42	22.91	23.00
777	NASDAQ	STX	Wed, Jan 11, 2006	23.23	23.53	22.87	23.18
776	NASDAQ	STX	Tue, Jan 10, 2006	22.29	23.37	22.10	23.32
775	NASDAQ	STX	Mon, Jan 9, 2006	21.52	22.35	21.45	22.29
774	NASDAQ	STX	Fri, Jan 6, 2006	21.08	21.45	20.88	21.39
773	NASDAQ	STX	Thu, Jan 5, 2006	21.01	21.12	20.85	20.85
772	NASDAQ	STX	Wed, Jan 4, 2006	20.24	21.12	20.20	21.04
771	NASDAQ	STX	Tue, Jan 3, 2006	20.10	20.13	19.69	20.07
770	NASDAQ	STX	Fri, Dec 30, 2005	19.77	20.08	19.55	19.99
769	NASDAQ	STX	Thu, Dec 29, 2005	19.72	19.86	19.60	19.74
768	NASDAQ	STX	Wed, Dec 28, 2005	20.10	20.18	19.58	19.68
767	NASDAQ	STX	Tue, Dec 27, 2005	20.42	20.42	20.00	20.02
766	NASDAQ	STX	Fri, Dec 23, 2005	20.36	20.54	20.29	20.33
765	NASDAQ	STX	Thu, Dec 22, 2005	20.45	20.51	20.08	20.36
764	NASDAQ	STX	Wed, Dec 21, 2005	19.07	20.30	19.01	20.23
763	NASDAQ	STX	Tue, Dec 20, 2005	19.50	19.66	19.41	19.60
762	NASDAQ	STX	Mon, Dec 19, 2005	19.59	19.64	19.36	19.56
761	NASDAQ	STX	Fri, Dec 16, 2005	19.43	19.68	19.21	19.59
760	NASDAQ	STX	Thu, Dec 15, 2005	19.41	19.50	19.14	19.41
759	NASDAQ	STX	Wed, Dec 14, 2005	19.22	19.33	19.13	19.33
758	NASDAQ	STX	Tue, Dec 13, 2005	19.40	19.46	19.13	19.20
757	NASDAQ	STX	Mon, Dec 12, 2005	19.35	19.49	19.22	19.46
756	NASDAQ	STX	Fri, Dec 9, 2005	19.12	19.40	19.00	19.21
755	NASDAQ	STX	Thu, Dec 8, 2005	18.91	19.16	18.82	19.01
754	NASDAQ	STX	Wed, Dec 7, 2005	18.90	19.00	18.72	18.90
753	NASDAQ	STX	Tue, Dec 6, 2005	19.19	19.33	19.05	19.05
752	NASDAQ	STX	Mon, Dec 5, 2005	19.01	19.09	18.81	18.99
751	NASDAQ	STX	Fri, Dec 2, 2005	18.50	18.75	18.38	18.55
750	NASDAQ	STX	Thu, Dec 1, 2005	19.00	19.95	18.70	19.01
749	NASDAQ	STX	Wed, Nov 30, 2005	18.40	18.93	18.31	18.92
748	NASDAQ	STX	Tue, Nov 29, 2005	18.00	18.51	18.00	18.51
747	NASDAQ	STX	Mon, Nov 28, 2005	17.82	17.88	17.50	17.61
746	NASDAQ	STX	Fri, Nov 25, 2005	17.99	17.99	17.81	17.85
745	NASDAQ	STX	Wed, Nov 23, 2005	17.83	17.98	17.63	17.96
744	NASDAQ	STX	Tue, Nov 22, 2005	16.93	17.93	16.85	17.93
743	NASDAQ	STX	Mon, Nov 21, 2005	16.91	17.10	16.90	17.03
742	NASDAQ	STX	Fri, Nov 18, 2005	17.00	17.09	16.88	16.98
741	NASDAQ	STX	Thu, Nov 17, 2005	16.19	17.16	16.19	16.86
740	NASDAQ	STX	Wed, Nov 16, 2005	15.79	16.24	15.66	16.19
739	NASDAQ	STX	Tue, Nov 15, 2005	15.64	15.85	15.56	15.73
738	NASDAQ	STX	Mon, Nov 14, 2005	15.92	15.92	15.55	15.63
737	NASDAQ	STX	Fri, Nov 11, 2005	15.55	16.17	15.55	15.92
736	NASDAQ	STX	Thu, Nov 10, 2005	15.57	15.60	15.43	15.53
735	NASDAQ	STX	Wed, Nov 9, 2005	15.46	15.72	15.42	15.64
734	NASDAQ	STX	Tue, Nov 8, 2005	15.63	15.79	15.40	15.44
733	NASDAQ	STX	Mon, Nov 7, 2005	15.57	15.70	15.43	15.67
732	NASDAQ	STX	Fri, Nov 4, 2005	15.60	15.64	15.33	15.57
731	NASDAQ	STX	Thu, Nov 3, 2005	15.01	15.69	15.01	15.60
730	NASDAQ	STX	Wed, Nov 2, 2005	14.80	15.07	14.54	15.01
729	NASDAQ	STX	Tue, Nov 1, 2005	14.48	14.70	14.38	14.62
728	NASDAQ	STX	Mon, Oct 31, 2005	14.10	14.50	13.97	14.49
727	NASDAQ	STX	Fri, Oct 28, 2005	13.95	14.20	13.95	14.10
726	NASDAQ	STX	Thu, Oct 27, 2005	14.09	14.10	13.82	13.96
725	NASDAQ	STX	Wed, Oct 26, 2005	14.45	14.47	14.15	14.18
724	NASDAQ	STX	Tue, Oct 25, 2005	14.38	14.52	14.26	14.48
723	NASDAQ	STX	Mon, Oct 24, 2005	14.28	14.51	14.24	14.28
722	NASDAQ	STX	Fri, Oct 21, 2005	14.30	14.42	14.14	14.27
721	NASDAQ	STX	Thu, Oct 20, 2005	14.73	15.06	14.25	14.30
720	NASDAQ	STX	Wed, Oct 19, 2005	14.80	14.86	14.35	14.70
719	NASDAQ	STX	Tue, Oct 18, 2005	15.70	15.90	15.05	15.05
718	NASDAQ	STX	Mon, Oct 17, 2005	15.40	15.89	15.40	15.67
717	NASDAQ	STX	Fri, Oct 14, 2005	15.10	15.38	15.02	15.24
716	NASDAQ	STX	Thu, Oct 13, 2005	15.29	15.29	14.49	14.99
715	NASDAQ	STX	Wed, Oct 12, 2005	15.45	15.57	15.01	15.47
714	NASDAQ	STX	Tue, Oct 11, 2005	15.94	15.95	15.49	15.67
713	NASDAQ	STX	Mon, Oct 10, 2005	15.79	16.22	15.76	15.81
712	NASDAQ	STX	Fri, Oct 7, 2005	15.79	15.95	15.73	15.79
711	NASDAQ	STX	Thu, Oct 6, 2005	15.86	16.02	15.42	15.72
710	NASDAQ	STX	Wed, Oct 5, 2005	16.20	16.20	15.65	15.86
709	NASDAQ	STX	Tue, Oct 4, 2005	16.20	16.43	15.86	15.88
708	NASDAQ	STX	Mon, Oct 3, 2005	16.00	16.51	15.85	16.17
707	NASDAQ	STX	Fri, Sep 30, 2005	15.58	15.98	15.50	15.85
706	NASDAQ	STX	Thu, Sep 29, 2005	15.35	15.66	15.15	15.58
705	NASDAQ	STX	Wed, Sep 28, 2005	14.91	15.25	14.91	15.12
704	NASDAQ	STX	Tue, Sep 27, 2005	15.07	15.15	14.90	14.90
703	NASDAQ	STX	Mon, Sep 26, 2005	15.10	15.24	14.89	15.10
702	NASDAQ	STX	Fri, Sep 23, 2005	14.99	15.21	14.78	15.13
701	NASDAQ	STX	Thu, Sep 22, 2005	14.50	15.09	14.50	14.99
700	NASDAQ	STX	Wed, Sep 21, 2005	15.05	15.15	14.61	14.67
699	NASDAQ	STX	Tue, Sep 20, 2005	15.01	15.17	14.84	15.04
698	NASDAQ	STX	Mon, Sep 19, 2005	15.05	15.10	14.81	15.01
697	NASDAQ	STX	Fri, Sep 16, 2005	15.10	15.19	14.98	15.03
696	NASDAQ	STX	Thu, Sep 15, 2005	15.33	15.60	15.00	15.04
695	NASDAQ	STX	Wed, Sep 14, 2005	16.20	16.21	15.35	15.43
694	NASDAQ	STX	Tue, Sep 13, 2005	16.21	16.34	16.03	16.22
693	NASDAQ	STX	Mon, Sep 12, 2005	16.18	16.27	16.01	16.22
692	NASDAQ	STX	Fri, Sep 9, 2005	16.35	16.37	16.10	16.17
691	NASDAQ	STX	Thu, Sep 8, 2005	16.40	16.50	16.20	16.36
690	NASDAQ	STX	Wed, Sep 7, 2005	15.77	16.75	15.77	16.57
689	NASDAQ	STX	Tue, Sep 6, 2005	15.96	16.01	15.70	15.75
688	NASDAQ	STX	Fri, Sep 2, 2005	16.05	16.41	15.95	15.96
687	NASDAQ	STX	Thu, Sep 1, 2005	16.59	16.63	15.82	16.05
686	NASDAQ	STX	Wed, Aug 31, 2005	16.52	16.80	16.46	16.59
685	NASDAQ	STX	Tue, Aug 30, 2005	16.83	17.13	16.33	16.52
684	NASDAQ	STX	Mon, Aug 29, 2005	17.27	17.55	17.21	17.47
683	NASDAQ	STX	Fri, Aug 26, 2005	17.60	17.61	17.13	17.27
682	NASDAQ	STX	Thu, Aug 25, 2005	18.42	18.49	18.15	18.15
681	NASDAQ	STX	Wed, Aug 24, 2005	18.34	18.70	18.24	18.25
680	NASDAQ	STX	Tue, Aug 23, 2005	18.50	18.52	18.27	18.34
679	NASDAQ	STX	Mon, Aug 22, 2005	18.59	18.64	18.29	18.35
678	NASDAQ	STX	Fri, Aug 19, 2005	18.14	18.46	18.14	18.42
677	NASDAQ	STX	Thu, Aug 18, 2005	18.48	18.57	18.00	18.08
676	NASDAQ	STX	Wed, Aug 17, 2005	18.15	18.59	18.15	18.48
675	NASDAQ	STX	Tue, Aug 16, 2005	18.42	18.43	17.97	18.04
674	NASDAQ	STX	Mon, Aug 15, 2005	18.30	18.47	18.25	18.45
673	NASDAQ	STX	Fri, Aug 12, 2005	18.81	18.81	18.01	18.22
672	NASDAQ	STX	Thu, Aug 11, 2005	18.63	18.85	18.46	18.80
671	NASDAQ	STX	Wed, Aug 10, 2005	18.85	18.90	18.64	18.64
670	NASDAQ	STX	Tue, Aug 9, 2005	18.95	18.96	18.67	18.74
669	NASDAQ	STX	Mon, Aug 8, 2005	19.05	19.06	18.67	18.80
668	NASDAQ	STX	Fri, Aug 5, 2005	18.92	19.03	18.75	18.85
667	NASDAQ	STX	Thu, Aug 4, 2005	18.66	18.90	18.64	18.84
666	NASDAQ	STX	Wed, Aug 3, 2005	18.68	18.97	18.54	18.67
665	NASDAQ	STX	Tue, Aug 2, 2005	19.08	19.13	18.74	18.92
664	NASDAQ	STX	Mon, Aug 1, 2005	19.37	19.37	18.98	19.08
663	NASDAQ	STX	Fri, Jul 29, 2005	19.35	19.42	19.05	19.37
662	NASDAQ	STX	Thu, Jul 28, 2005	19.00	19.43	18.80	19.35
661	NASDAQ	STX	Wed, Jul 27, 2005	18.73	18.75	18.26	18.68
660	NASDAQ	STX	Tue, Jul 26, 2005	18.52	18.74	18.26	18.74
659	NASDAQ	STX	Mon, Jul 25, 2005	18.60	18.68	18.34	18.52
658	NASDAQ	STX	Fri, Jul 22, 2005	18.20	18.56	18.15	18.31
657	NASDAQ	STX	Thu, Jul 21, 2005	18.93	18.99	18.32	18.32
656	NASDAQ	STX	Wed, Jul 20, 2005	18.40	19.14	18.00	19.07
655	NASDAQ	STX	Tue, Jul 19, 2005	19.25	19.75	19.11	19.45
654	NASDAQ	STX	Mon, Jul 18, 2005	19.18	19.41	19.00	19.00
653	NASDAQ	STX	Fri, Jul 15, 2005	19.10	19.43	18.55	19.14
652	NASDAQ	STX	Thu, Jul 14, 2005	20.00	20.08	19.15	19.22
651	NASDAQ	STX	Wed, Jul 13, 2005	19.50	19.63	19.25	19.53
650	NASDAQ	STX	Tue, Jul 12, 2005	19.09	19.10	18.50	18.86
649	NASDAQ	STX	Mon, Jul 11, 2005	18.70	19.10	18.35	19.09
648	NASDAQ	STX	Fri, Jul 8, 2005	18.00	18.45	17.90	18.24
647	NASDAQ	STX	Thu, Jul 7, 2005	17.91	18.16	17.69	17.79
646	NASDAQ	STX	Wed, Jul 6, 2005	17.57	18.21	17.55	17.91
645	NASDAQ	STX	Tue, Jul 5, 2005	17.30	17.68	17.24	17.44
644	NASDAQ	STX	Fri, Jul 1, 2005	17.56	17.75	17.32	17.35
643	NASDAQ	STX	Thu, Jun 30, 2005	17.48	17.57	17.20	17.55
642	NASDAQ	STX	Wed, Jun 29, 2005	18.09	18.39	17.35	17.47
641	NASDAQ	STX	Tue, Jun 28, 2005	17.25	17.73	17.04	17.45
640	NASDAQ	STX	Mon, Jun 27, 2005	18.43	18.43	17.90	18.10
639	NASDAQ	STX	Fri, Jun 24, 2005	19.00	19.00	18.25	18.36
638	NASDAQ	STX	Thu, Jun 23, 2005	19.50	19.54	18.60	18.90
637	NASDAQ	STX	Wed, Jun 22, 2005	19.65	19.67	19.03	19.43
636	NASDAQ	STX	Tue, Jun 21, 2005	19.50	19.70	19.35	19.52
635	NASDAQ	STX	Mon, Jun 20, 2005	19.15	19.90	18.90	19.58
634	NASDAQ	STX	Fri, Jun 17, 2005	19.67	19.85	18.60	19.00
633	NASDAQ	STX	Thu, Jun 16, 2005	20.09	20.70	20.00	20.29
632	NASDAQ	STX	Wed, Jun 15, 2005	20.10	20.20	19.75	19.96
631	NASDAQ	STX	Tue, Jun 14, 2005	20.43	20.49	19.70	20.14
630	NASDAQ	STX	Mon, Jun 13, 2005	20.30	20.79	20.30	20.53
629	NASDAQ	STX	Fri, Jun 10, 2005	20.48	20.70	19.81	20.42
628	NASDAQ	STX	Thu, Jun 9, 2005	20.95	21.33	20.34	20.42
627	NASDAQ	STX	Wed, Jun 8, 2005	21.02	21.02	20.17	20.88
626	NASDAQ	STX	Tue, Jun 7, 2005	21.30	21.50	20.87	21.17
625	NASDAQ	STX	Mon, Jun 6, 2005	20.60	20.88	20.54	20.80
624	NASDAQ	STX	Fri, Jun 3, 2005	21.20	21.20	20.53	20.62
623	NASDAQ	STX	Thu, Jun 2, 2005	21.04	21.35	21.00	21.30
622	NASDAQ	STX	Wed, Jun 1, 2005	21.05	21.29	20.93	21.05
621	NASDAQ	STX	Tue, May 31, 2005	20.98	21.25	20.69	21.22
620	NASDAQ	STX	Fri, May 27, 2005	20.94	21.13	20.85	20.95
619	NASDAQ	STX	Thu, May 26, 2005	21.06	21.21	20.77	21.00
618	NASDAQ	STX	Wed, May 25, 2005	20.95	21.15	20.54	21.06
617	NASDAQ	STX	Tue, May 24, 2005	20.50	20.92	20.40	20.81
616	NASDAQ	STX	Mon, May 23, 2005	20.30	20.60	20.27	20.54
615	NASDAQ	STX	Fri, May 20, 2005	20.27	20.33	19.90	20.16
614	NASDAQ	STX	Thu, May 19, 2005	20.40	20.48	20.04	20.27
613	NASDAQ	STX	Wed, May 18, 2005	19.60	20.26	19.60	20.18
612	NASDAQ	STX	Tue, May 17, 2005	19.00	19.75	18.95	19.42
611	NASDAQ	STX	Mon, May 16, 2005	18.48	19.21	18.44	19.18
610	NASDAQ	STX	Fri, May 13, 2005	17.80	18.52	17.80	18.49
609	NASDAQ	STX	Thu, May 12, 2005	17.80	18.18	17.56	17.65
608	NASDAQ	STX	Wed, May 11, 2005	17.81	17.97	17.60	17.86
607	NASDAQ	STX	Tue, May 10, 2005	18.00	18.03	17.59	17.81
606	NASDAQ	STX	Mon, May 9, 2005	18.00	18.14	17.92	18.04
605	NASDAQ	STX	Fri, May 6, 2005	17.35	18.07	17.28	18.06
604	NASDAQ	STX	Thu, May 5, 2005	17.47	17.55	16.98	17.13
603	NASDAQ	STX	Wed, May 4, 2005	17.54	17.72	17.29	17.45
602	NASDAQ	STX	Tue, May 3, 2005	17.72	17.96	17.55	17.62
601	NASDAQ	STX	Mon, May 2, 2005	17.58	17.84	17.46	17.68
600	NASDAQ	STX	Fri, Apr 29, 2005	17.75	17.90	17.30	17.58
599	NASDAQ	STX	Thu, Apr 28, 2005	18.17	18.35	17.52	17.59
598	NASDAQ	STX	Wed, Apr 27, 2005	18.60	18.70	18.26	18.35
597	NASDAQ	STX	Tue, Apr 26, 2005	18.52	18.78	18.41	18.68
596	NASDAQ	STX	Mon, Apr 25, 2005	18.37	18.60	18.33	18.55
595	NASDAQ	STX	Fri, Apr 22, 2005	18.40	18.50	17.90	18.25
594	NASDAQ	STX	Thu, Apr 21, 2005	18.23	18.95	18.15	18.89
593	NASDAQ	STX	Wed, Apr 20, 2005	18.10	18.35	17.80	17.98
592	NASDAQ	STX	Tue, Apr 19, 2005	17.45	17.48	17.10	17.34
591	NASDAQ	STX	Mon, Apr 18, 2005	16.75	16.85	16.45	16.77
590	NASDAQ	STX	Fri, Apr 15, 2005	17.00	17.20	16.42	16.57
589	NASDAQ	STX	Thu, Apr 14, 2005	18.27	18.27	17.34	17.38
588	NASDAQ	STX	Wed, Apr 13, 2005	18.90	18.92	18.46	18.52
587	NASDAQ	STX	Tue, Apr 12, 2005	18.85	19.18	18.61	18.99
586	NASDAQ	STX	Mon, Apr 11, 2005	19.19	19.19	18.65	18.90
585	NASDAQ	STX	Fri, Apr 8, 2005	19.25	19.30	19.02	19.15
584	NASDAQ	STX	Thu, Apr 7, 2005	18.83	19.24	18.79	19.20
583	NASDAQ	STX	Wed, Apr 6, 2005	18.90	19.25	18.78	18.83
582	NASDAQ	STX	Tue, Apr 5, 2005	19.23	19.28	18.80	18.88
581	NASDAQ	STX	Mon, Apr 4, 2005	19.46	19.46	19.00	19.16
580	NASDAQ	STX	Fri, Apr 1, 2005	19.66	19.79	19.25	19.40
579	NASDAQ	STX	Thu, Mar 31, 2005	19.70	19.83	19.30	19.55
578	NASDAQ	STX	Wed, Mar 30, 2005	18.70	19.06	18.65	18.92
577	NASDAQ	STX	Tue, Mar 29, 2005	19.10	19.20	18.35	18.48
576	NASDAQ	STX	Mon, Mar 28, 2005	19.80	19.89	19.07	19.07
575	NASDAQ	STX	Thu, Mar 24, 2005	19.85	20.20	19.68	19.83
574	NASDAQ	STX	Wed, Mar 23, 2005	19.42	19.75	19.40	19.46
573	NASDAQ	STX	Tue, Mar 22, 2005	19.79	19.90	19.41	19.47
572	NASDAQ	STX	Mon, Mar 21, 2005	19.75	19.93	19.29	19.83
571	NASDAQ	STX	Fri, Mar 18, 2005	19.13	19.76	18.87	19.73
570	NASDAQ	STX	Thu, Mar 17, 2005	19.06	19.38	19.03	19.21
569	NASDAQ	STX	Wed, Mar 16, 2005	18.40	19.09	18.35	19.01
568	NASDAQ	STX	Tue, Mar 15, 2005	18.98	19.00	18.45	18.56
567	NASDAQ	STX	Mon, Mar 14, 2005	18.50	18.90	18.40	18.83
566	NASDAQ	STX	Fri, Mar 11, 2005	18.90	19.05	18.23	18.47
565	NASDAQ	STX	Thu, Mar 10, 2005	19.15	19.18	18.80	19.08
564	NASDAQ	STX	Wed, Mar 9, 2005	19.15	19.31	18.83	19.20
563	NASDAQ	STX	Tue, Mar 8, 2005	19.35	19.55	19.05	19.15
562	NASDAQ	STX	Mon, Mar 7, 2005	18.95	19.17	18.64	18.83
561	NASDAQ	STX	Fri, Mar 4, 2005	18.59	19.00	18.52	18.96
560	NASDAQ	STX	Thu, Mar 3, 2005	18.35	18.57	18.06	18.38
559	NASDAQ	STX	Wed, Mar 2, 2005	17.92	18.51	17.70	18.41
558	NASDAQ	STX	Tue, Mar 1, 2005	17.99	18.10	17.88	18.02
557	NASDAQ	STX	Mon, Feb 28, 2005	17.85	18.08	17.15	17.97
556	NASDAQ	STX	Fri, Feb 25, 2005	17.45	17.75	17.24	17.70
555	NASDAQ	STX	Thu, Feb 24, 2005	16.65	17.30	16.50	17.25
554	NASDAQ	STX	Wed, Feb 23, 2005	17.13	17.45	16.35	16.75
553	NASDAQ	STX	Tue, Feb 22, 2005	17.41	17.55	17.12	17.17
552	NASDAQ	STX	Fri, Feb 18, 2005	17.95	18.17	17.55	17.55
551	NASDAQ	STX	Thu, Feb 17, 2005	17.50	17.75	17.30	17.68
550	NASDAQ	STX	Wed, Feb 16, 2005	17.30	17.55	17.00	17.35
549	NASDAQ	STX	Tue, Feb 15, 2005	17.10	17.72	17.05	17.49
548	NASDAQ	STX	Mon, Feb 14, 2005	17.30	17.30	17.05	17.06
547	NASDAQ	STX	Fri, Feb 11, 2005	17.29	17.50	17.02	17.28
546	NASDAQ	STX	Thu, Feb 10, 2005	17.25	17.38	16.96	17.25
545	NASDAQ	STX	Wed, Feb 9, 2005	17.55	17.65	17.18	17.25
544	NASDAQ	STX	Tue, Feb 8, 2005	17.53	17.73	17.19	17.32
543	NASDAQ	STX	Mon, Feb 7, 2005	17.50	17.82	17.40	17.48
542	NASDAQ	STX	Fri, Feb 4, 2005	17.08	17.71	17.04	17.68
541	NASDAQ	STX	Thu, Feb 3, 2005	17.10	17.12	16.85	17.07
540	NASDAQ	STX	Wed, Feb 2, 2005	17.05	17.15	16.95	17.04
539	NASDAQ	STX	Tue, Feb 1, 2005	16.72	17.04	16.60	16.96
538	NASDAQ	STX	Mon, Jan 31, 2005	17.22	17.22	16.72	16.92
537	NASDAQ	STX	Fri, Jan 28, 2005	17.40	17.41	16.80	17.00
536	NASDAQ	STX	Thu, Jan 27, 2005	16.80	17.41	16.80	17.24
535	NASDAQ	STX	Wed, Jan 26, 2005	17.08	17.11	16.60	17.01
534	NASDAQ	STX	Tue, Jan 25, 2005	17.00	17.12	16.80	16.99
533	NASDAQ	STX	Mon, Jan 24, 2005	17.37	17.50	16.77	16.88
532	NASDAQ	STX	Fri, Jan 21, 2005	17.45	17.60	17.26	17.35
531	NASDAQ	STX	Thu, Jan 20, 2005	16.85	17.46	16.76	17.35
530	NASDAQ	STX	Wed, Jan 19, 2005	18.05	18.10	17.10	17.22
529	NASDAQ	STX	Tue, Jan 18, 2005	17.85	18.39	17.81	18.35
528	NASDAQ	STX	Fri, Jan 14, 2005	17.64	17.90	17.50	17.82
527	NASDAQ	STX	Thu, Jan 13, 2005	17.80	18.15	17.55	17.90
526	NASDAQ	STX	Wed, Jan 12, 2005	17.30	17.50	17.23	17.48
525	NASDAQ	STX	Tue, Jan 11, 2005	17.19	17.30	17.02	17.18
524	NASDAQ	STX	Mon, Jan 10, 2005	16.76	17.39	16.72	17.19
523	NASDAQ	STX	Fri, Jan 7, 2005	17.00	17.08	16.65	16.66
522	NASDAQ	STX	Thu, Jan 6, 2005	17.05	17.30	16.59	16.81
521	NASDAQ	STX	Wed, Jan 5, 2005	16.90	17.15	16.86	16.90
520	NASDAQ	STX	Tue, Jan 4, 2005	17.95	17.95	16.59	17.07
519	NASDAQ	STX	Mon, Jan 3, 2005	17.44	17.66	17.00	17.39
518	NASDAQ	STX	Fri, Dec 31, 2004	17.25	17.32	17.15	17.27
517	NASDAQ	STX	Thu, Dec 30, 2004	17.00	17.39	17.00	17.19
516	NASDAQ	STX	Wed, Dec 29, 2004	16.54	16.98	16.50	16.94
515	NASDAQ	STX	Tue, Dec 28, 2004	16.60	16.66	16.41	16.62
514	NASDAQ	STX	Mon, Dec 27, 2004	16.84	16.84	16.40	16.62
513	NASDAQ	STX	Thu, Dec 23, 2004	16.45	16.66	16.32	16.59
512	NASDAQ	STX	Wed, Dec 22, 2004	16.40	16.75	16.40	16.52
511	NASDAQ	STX	Tue, Dec 21, 2004	16.44	16.55	16.27	16.42
510	NASDAQ	STX	Mon, Dec 20, 2004	16.73	16.90	16.25	16.29
509	NASDAQ	STX	Fri, Dec 17, 2004	16.76	16.80	16.31	16.73
508	NASDAQ	STX	Thu, Dec 16, 2004	16.90	16.95	16.65	16.76
507	NASDAQ	STX	Wed, Dec 15, 2004	17.00	17.14	16.75	16.85
506	NASDAQ	STX	Tue, Dec 14, 2004	16.78	16.99	16.71	16.81
505	NASDAQ	STX	Mon, Dec 13, 2004	16.73	17.00	16.55	16.78
504	NASDAQ	STX	Fri, Dec 10, 2004	16.69	16.82	16.55	16.70
503	NASDAQ	STX	Thu, Dec 9, 2004	16.85	17.20	16.60	16.94
502	NASDAQ	STX	Wed, Dec 8, 2004	18.20	18.21	16.80	17.00
501	NASDAQ	STX	Tue, Dec 7, 2004	16.95	17.00	16.39	16.46
500	NASDAQ	STX	Mon, Dec 6, 2004	16.70	17.15	16.40	17.00
499	NASDAQ	STX	Fri, Dec 3, 2004	17.13	17.27	16.41	16.55
498	NASDAQ	STX	Thu, Dec 2, 2004	16.27	17.00	16.11	16.88
497	NASDAQ	STX	Wed, Dec 1, 2004	15.60	16.52	15.54	16.47
496	NASDAQ	STX	Tue, Nov 30, 2004	14.70	14.99	14.68	14.98
495	NASDAQ	STX	Mon, Nov 29, 2004	14.95	15.08	14.50	14.66
494	NASDAQ	STX	Fri, Nov 26, 2004	14.70	14.78	14.57	14.78
493	NASDAQ	STX	Wed, Nov 24, 2004	14.15	14.69	14.13	14.67
492	NASDAQ	STX	Tue, Nov 23, 2004	14.00	14.17	13.94	14.08
491	NASDAQ	STX	Mon, Nov 22, 2004	13.64	14.05	13.56	14.01
490	NASDAQ	STX	Fri, Nov 19, 2004	14.23	14.25	13.80	13.89
489	NASDAQ	STX	Thu, Nov 18, 2004	14.20	14.40	13.99	14.05
488	NASDAQ	STX	Wed, Nov 17, 2004	14.30	14.50	14.10	14.19
487	NASDAQ	STX	Tue, Nov 16, 2004	14.05	14.18	13.82	14.00
486	NASDAQ	STX	Mon, Nov 15, 2004	14.19	14.49	14.17	14.39
485	NASDAQ	STX	Fri, Nov 12, 2004	13.80	14.19	13.75	14.19
484	NASDAQ	STX	Thu, Nov 11, 2004	13.33	13.74	13.30	13.66
483	NASDAQ	STX	Wed, Nov 10, 2004	13.60	13.60	13.12	13.18
482	NASDAQ	STX	Tue, Nov 9, 2004	13.59	13.71	13.47	13.67
481	NASDAQ	STX	Mon, Nov 8, 2004	13.50	13.65	13.42	13.58
480	NASDAQ	STX	Fri, Nov 5, 2004	12.81	13.31	12.75	13.30
479	NASDAQ	STX	Thu, Nov 4, 2004	12.57	12.88	12.47	12.83
478	NASDAQ	STX	Wed, Nov 3, 2004	13.10	13.15	12.46	12.64
477	NASDAQ	STX	Tue, Nov 2, 2004	12.35	12.81	12.30	12.70
476	NASDAQ	STX	Mon, Nov 1, 2004	12.71	12.97	12.52	12.70
475	NASDAQ	STX	Fri, Oct 29, 2004	12.66	12.74	12.50	12.64
474	NASDAQ	STX	Thu, Oct 28, 2004	12.90	12.97	12.50	12.56
473	NASDAQ	STX	Wed, Oct 27, 2004	12.57	12.90	12.53	12.90
472	NASDAQ	STX	Tue, Oct 26, 2004	12.85	12.89	12.51	12.61
471	NASDAQ	STX	Mon, Oct 25, 2004	12.87	12.87	12.45	12.61
470	NASDAQ	STX	Fri, Oct 22, 2004	13.22	13.29	12.88	12.90
469	NASDAQ	STX	Thu, Oct 21, 2004	13.70	13.70	12.75	13.24
468	NASDAQ	STX	Wed, Oct 20, 2004	14.50	14.50	13.38	13.71
467	NASDAQ	STX	Tue, Oct 19, 2004	14.10	14.47	14.05	14.23
466	NASDAQ	STX	Mon, Oct 18, 2004	13.24	14.00	13.24	14.00
465	NASDAQ	STX	Fri, Oct 15, 2004	13.32	13.55	13.00	13.23
464	NASDAQ	STX	Thu, Oct 14, 2004	13.52	13.60	13.23	13.23
463	NASDAQ	STX	Wed, Oct 13, 2004	13.85	13.94	13.52	13.66
462	NASDAQ	STX	Tue, Oct 12, 2004	13.85	13.92	13.50	13.66
461	NASDAQ	STX	Mon, Oct 11, 2004	14.01	14.10	13.96	14.05
460	NASDAQ	STX	Fri, Oct 8, 2004	13.96	14.16	13.62	13.95
459	NASDAQ	STX	Thu, Oct 7, 2004	14.31	14.44	13.99	14.00
458	NASDAQ	STX	Wed, Oct 6, 2004	14.32	14.51	14.20	14.30
457	NASDAQ	STX	Tue, Oct 5, 2004	14.20	14.25	14.04	14.20
456	NASDAQ	STX	Mon, Oct 4, 2004	14.23	14.28	13.98	14.22
455	NASDAQ	STX	Fri, Oct 1, 2004	13.75	13.90	13.63	13.88
454	NASDAQ	STX	Thu, Sep 30, 2004	13.46	13.64	13.20	13.52
453	NASDAQ	STX	Wed, Sep 29, 2004	13.00	13.48	13.00	13.46
452	NASDAQ	STX	Tue, Sep 28, 2004	12.84	13.12	12.76	13.10
451	NASDAQ	STX	Mon, Sep 27, 2004	12.92	12.95	12.75	12.84
450	NASDAQ	STX	Fri, Sep 24, 2004	13.35	13.42	12.94	13.02
449	NASDAQ	STX	Thu, Sep 23, 2004	13.22	13.39	13.15	13.36
448	NASDAQ	STX	Wed, Sep 22, 2004	13.60	13.60	13.15	13.20
447	NASDAQ	STX	Tue, Sep 21, 2004	13.80	13.80	13.49	13.65
446	NASDAQ	STX	Mon, Sep 20, 2004	13.79	14.23	13.60	14.03
445	NASDAQ	STX	Fri, Sep 17, 2004	13.67	13.79	13.62	13.79
444	NASDAQ	STX	Thu, Sep 16, 2004	13.50	13.74	13.50	13.61
443	NASDAQ	STX	Wed, Sep 15, 2004	13.50	13.50	13.29	13.34
442	NASDAQ	STX	Tue, Sep 14, 2004	13.29	13.63	13.07	13.56
441	NASDAQ	STX	Mon, Sep 13, 2004	13.25	13.77	13.22	13.37
440	NASDAQ	STX	Fri, Sep 10, 2004	12.41	13.31	12.37	13.28
439	NASDAQ	STX	Thu, Sep 9, 2004	12.50	12.60	12.34	12.48
438	NASDAQ	STX	Wed, Sep 8, 2004	12.40	12.66	12.30	12.46
437	NASDAQ	STX	Tue, Sep 7, 2004	13.00	13.26	12.20	12.32
436	NASDAQ	STX	Fri, Sep 3, 2004	11.98	12.00	11.68	11.87
435	NASDAQ	STX	Thu, Sep 2, 2004	11.51	11.94	11.48	11.94
434	NASDAQ	STX	Wed, Sep 1, 2004	10.90	11.60	10.90	11.50
433	NASDAQ	STX	Tue, Aug 31, 2004	10.95	10.98	10.80	10.93
432	NASDAQ	STX	Mon, Aug 30, 2004	11.05	11.14	10.63	10.95
431	NASDAQ	STX	Fri, Aug 27, 2004	11.13	11.17	11.02	11.05
430	NASDAQ	STX	Thu, Aug 26, 2004	11.28	11.45	10.97	11.07
429	NASDAQ	STX	Wed, Aug 25, 2004	11.21	11.34	11.15	11.28
428	NASDAQ	STX	Tue, Aug 24, 2004	11.41	11.41	11.12	11.20
427	NASDAQ	STX	Mon, Aug 23, 2004	11.67	11.75	11.35	11.38
426	NASDAQ	STX	Fri, Aug 20, 2004	11.20	11.80	11.20	11.67
425	NASDAQ	STX	Thu, Aug 19, 2004	11.10	11.42	11.00	11.23
424	NASDAQ	STX	Wed, Aug 18, 2004	10.70	11.30	10.25	11.14
423	NASDAQ	STX	Tue, Aug 17, 2004	10.70	10.89	10.58	10.72
422	NASDAQ	STX	Mon, Aug 16, 2004	10.26	10.74	10.15	10.70
421	NASDAQ	STX	Fri, Aug 13, 2004	10.31	10.54	10.19	10.28
420	NASDAQ	STX	Thu, Aug 12, 2004	10.65	10.65	10.11	10.31
419	NASDAQ	STX	Wed, Aug 11, 2004	10.85	10.90	10.44	10.73
418	NASDAQ	STX	Tue, Aug 10, 2004	10.55	10.95	10.55	10.94
417	NASDAQ	STX	Mon, Aug 9, 2004	10.80	10.92	10.53	10.53
416	NASDAQ	STX	Fri, Aug 6, 2004	11.02	11.08	10.80	10.80
415	NASDAQ	STX	Thu, Aug 5, 2004	11.08	11.14	10.96	11.09
414	NASDAQ	STX	Wed, Aug 4, 2004	10.93	11.14	10.93	11.08
413	NASDAQ	STX	Tue, Aug 3, 2004	11.22	11.34	10.80	10.99
412	NASDAQ	STX	Mon, Aug 2, 2004	11.40	11.54	11.30	11.43
411	NASDAQ	STX	Fri, Jul 30, 2004	11.48	11.55	11.32	11.47
410	NASDAQ	STX	Thu, Jul 29, 2004	11.42	11.73	11.30	11.58
409	NASDAQ	STX	Wed, Jul 28, 2004	11.65	11.75	11.26	11.41
408	NASDAQ	STX	Tue, Jul 27, 2004	11.50	11.76	11.40	11.65
407	NASDAQ	STX	Mon, Jul 26, 2004	11.90	11.97	11.38	11.54
406	NASDAQ	STX	Fri, Jul 23, 2004	11.93	11.96	11.81	11.92
405	NASDAQ	STX	Thu, Jul 22, 2004	11.95	12.14	11.87	11.93
404	NASDAQ	STX	Wed, Jul 21, 2004	13.75	14.00	11.67	11.91
403	NASDAQ	STX	Tue, Jul 20, 2004	13.80	14.59	13.66	14.30
402	NASDAQ	STX	Mon, Jul 19, 2004	12.70	14.05	12.70	13.85
401	NASDAQ	STX	Fri, Jul 16, 2004	12.64	12.80	12.24	12.70
400	NASDAQ	STX	Thu, Jul 15, 2004	12.60	12.75	12.46	12.65
399	NASDAQ	STX	Wed, Jul 14, 2004	13.26	13.26	12.45	12.50
398	NASDAQ	STX	Tue, Jul 13, 2004	13.48	13.65	13.25	13.32
397	NASDAQ	STX	Mon, Jul 12, 2004	13.44	13.51	13.15	13.51
396	NASDAQ	STX	Fri, Jul 9, 2004	13.40	13.74	13.40	13.54
395	NASDAQ	STX	Thu, Jul 8, 2004	13.70	13.74	13.30	13.37
394	NASDAQ	STX	Wed, Jul 7, 2004	13.57	13.92	13.57	13.78
393	NASDAQ	STX	Tue, Jul 6, 2004	14.15	14.15	13.32	13.67
392	NASDAQ	STX	Fri, Jul 2, 2004	14.25	14.41	13.99	14.21
391	NASDAQ	STX	Thu, Jul 1, 2004	14.40	14.43	14.17	14.25
390	NASDAQ	STX	Wed, Jun 30, 2004	14.01	14.45	14.01	14.43
389	NASDAQ	STX	Tue, Jun 29, 2004	13.81	14.02	13.80	14.01
388	NASDAQ	STX	Mon, Jun 28, 2004	13.93	14.05	13.80	13.81
387	NASDAQ	STX	Fri, Jun 25, 2004	14.04	14.09	13.94	13.98
386	NASDAQ	STX	Thu, Jun 24, 2004	14.25	14.44	14.01	14.03
385	NASDAQ	STX	Wed, Jun 23, 2004	13.88	14.31	13.85	14.31
384	NASDAQ	STX	Tue, Jun 22, 2004	14.00	14.00	13.75	13.94
383	NASDAQ	STX	Mon, Jun 21, 2004	13.99	14.01	13.80	14.00
382	NASDAQ	STX	Fri, Jun 18, 2004	13.89	14.09	13.80	14.02
381	NASDAQ	STX	Thu, Jun 17, 2004	13.85	14.00	13.62	13.95
380	NASDAQ	STX	Wed, Jun 16, 2004	13.85	13.98	13.81	13.85
379	NASDAQ	STX	Tue, Jun 15, 2004	13.73	13.98	13.71	13.90
378	NASDAQ	STX	Mon, Jun 14, 2004	13.57	13.79	13.41	13.61
377	NASDAQ	STX	Thu, Jun 10, 2004	13.45	13.92	13.42	13.57
376	NASDAQ	STX	Wed, Jun 9, 2004	13.14	13.15	12.87	13.04
375	NASDAQ	STX	Tue, Jun 8, 2004	13.06	13.19	12.93	13.08
374	NASDAQ	STX	Mon, Jun 7, 2004	12.95	13.10	12.85	13.05
373	NASDAQ	STX	Fri, Jun 4, 2004	12.96	13.10	12.75	12.81
372	NASDAQ	STX	Thu, Jun 3, 2004	12.52	13.30	12.25	12.60
371	NASDAQ	STX	Wed, Jun 2, 2004	12.60	12.60	12.16	12.21
370	NASDAQ	STX	Tue, Jun 1, 2004	12.35	12.76	12.35	12.68
369	NASDAQ	STX	Fri, May 28, 2004	12.83	12.95	12.30	12.30
368	NASDAQ	STX	Thu, May 27, 2004	13.34	13.34	12.32	12.84
367	NASDAQ	STX	Wed, May 26, 2004	13.06	13.70	13.00	13.34
366	NASDAQ	STX	Tue, May 25, 2004	12.45	13.10	12.38	13.01
365	NASDAQ	STX	Mon, May 24, 2004	12.40	12.54	12.29	12.53
364	NASDAQ	STX	Fri, May 21, 2004	12.01	12.21	12.01	12.20
363	NASDAQ	STX	Thu, May 20, 2004	12.08	12.21	12.00	12.06
362	NASDAQ	STX	Wed, May 19, 2004	12.04	12.30	12.04	12.08
361	NASDAQ	STX	Tue, May 18, 2004	11.90	12.06	11.89	12.04
360	NASDAQ	STX	Mon, May 17, 2004	11.80	12.00	11.70	11.80
359	NASDAQ	STX	Fri, May 14, 2004	12.25	12.30	11.70	12.00
358	NASDAQ	STX	Thu, May 13, 2004	12.31	12.33	12.06	12.33
357	NASDAQ	STX	Wed, May 12, 2004	12.46	12.46	12.21	12.31
356	NASDAQ	STX	Tue, May 11, 2004	12.25	12.58	12.21	12.40
355	NASDAQ	STX	Mon, May 10, 2004	11.94	12.07	11.80	11.99
354	NASDAQ	STX	Fri, May 7, 2004	11.73	12.17	11.73	12.04
353	NASDAQ	STX	Thu, May 6, 2004	12.10	12.16	11.50	11.73
352	NASDAQ	STX	Wed, May 5, 2004	12.33	12.50	12.11	12.17
351	NASDAQ	STX	Tue, May 4, 2004	12.48	12.59	12.15	12.29
350	NASDAQ	STX	Mon, May 3, 2004	12.47	12.80	12.25	12.40
349	NASDAQ	STX	Fri, Apr 30, 2004	12.61	12.75	12.50	12.51
348	NASDAQ	STX	Thu, Apr 29, 2004	12.85	13.00	12.51	12.67
347	NASDAQ	STX	Wed, Apr 28, 2004	12.54	12.85	12.45	12.84
346	NASDAQ	STX	Tue, Apr 27, 2004	12.60	12.65	12.47	12.54
345	NASDAQ	STX	Mon, Apr 26, 2004	12.71	12.85	12.50	12.56
344	NASDAQ	STX	Fri, Apr 23, 2004	12.60	12.95	12.35	12.73
343	NASDAQ	STX	Thu, Apr 22, 2004	13.65	13.65	12.50	12.70
342	NASDAQ	STX	Wed, Apr 21, 2004	14.00	14.40	13.55	13.83
341	NASDAQ	STX	Tue, Apr 20, 2004	14.75	14.78	14.33	14.52
340	NASDAQ	STX	Mon, Apr 19, 2004	14.93	14.94	14.70	14.79
339	NASDAQ	STX	Fri, Apr 16, 2004	15.13	15.13	14.85	14.93
338	NASDAQ	STX	Thu, Apr 15, 2004	15.22	15.30	14.81	15.13
337	NASDAQ	STX	Wed, Apr 14, 2004	15.32	15.45	15.25	15.30
336	NASDAQ	STX	Tue, Apr 13, 2004	15.28	15.65	15.21	15.42
335	NASDAQ	STX	Mon, Apr 12, 2004	15.10	15.15	14.90	15.15
334	NASDAQ	STX	Thu, Apr 8, 2004	15.05	15.20	14.76	15.20
333	NASDAQ	STX	Wed, Apr 7, 2004	13.10	15.31	13.00	14.98
332	NASDAQ	STX	Tue, Apr 6, 2004	15.66	15.74	15.46	15.59
331	NASDAQ	STX	Mon, Apr 5, 2004	16.25	16.26	15.50	15.66
330	NASDAQ	STX	Fri, Apr 2, 2004	16.35	16.48	15.90	16.11
329	NASDAQ	STX	Thu, Apr 1, 2004	16.15	16.39	16.14	16.24
328	NASDAQ	STX	Wed, Mar 31, 2004	16.30	16.37	16.03	16.13
327	NASDAQ	STX	Tue, Mar 30, 2004	16.20	16.48	16.19	16.42
326	NASDAQ	STX	Mon, Mar 29, 2004	16.20	16.44	16.18	16.34
325	NASDAQ	STX	Fri, Mar 26, 2004	15.98	16.15	15.85	16.00
324	NASDAQ	STX	Thu, Mar 25, 2004	15.71	16.20	15.65	15.98
323	NASDAQ	STX	Wed, Mar 24, 2004	15.25	15.78	14.99	15.73
322	NASDAQ	STX	Tue, Mar 23, 2004	15.52	15.70	15.29	15.30
321	NASDAQ	STX	Mon, Mar 22, 2004	15.85	15.85	15.40	15.42
320	NASDAQ	STX	Fri, Mar 19, 2004	16.15	16.20	15.76	15.94
319	NASDAQ	STX	Thu, Mar 18, 2004	16.17	16.29	16.04	16.10
318	NASDAQ	STX	Wed, Mar 17, 2004	15.98	16.36	15.90	16.17
317	NASDAQ	STX	Tue, Mar 16, 2004	15.59	16.00	15.59	15.80
316	NASDAQ	STX	Mon, Mar 15, 2004	15.77	15.81	15.41	15.55
315	NASDAQ	STX	Fri, Mar 12, 2004	15.40	16.00	15.35	15.80
314	NASDAQ	STX	Thu, Mar 11, 2004	15.63	15.74	15.33	15.37
313	NASDAQ	STX	Wed, Mar 10, 2004	15.75	15.84	15.58	15.64
312	NASDAQ	STX	Tue, Mar 9, 2004	15.97	16.00	15.58	15.67
311	NASDAQ	STX	Mon, Mar 8, 2004	16.40	16.45	15.91	15.95
310	NASDAQ	STX	Fri, Mar 5, 2004	16.55	16.74	16.38	16.40
309	NASDAQ	STX	Thu, Mar 4, 2004	16.68	16.82	16.50	16.59
308	NASDAQ	STX	Wed, Mar 3, 2004	17.10	17.25	16.60	16.67
307	NASDAQ	STX	Tue, Mar 2, 2004	17.30	17.35	16.72	16.73
306	NASDAQ	STX	Mon, Mar 1, 2004	17.00	17.49	16.60	17.38
305	NASDAQ	STX	Fri, Feb 27, 2004	17.31	17.53	17.21	17.30
304	NASDAQ	STX	Thu, Feb 26, 2004	16.84	17.38	16.70	17.31
303	NASDAQ	STX	Wed, Feb 25, 2004	16.75	17.45	16.72	16.90
302	NASDAQ	STX	Tue, Feb 24, 2004	16.52	16.81	16.24	16.70
301	NASDAQ	STX	Mon, Feb 23, 2004	17.50	17.89	16.34	16.61
300	NASDAQ	STX	Fri, Feb 20, 2004	17.81	17.81	17.30	17.50
299	NASDAQ	STX	Thu, Feb 19, 2004	17.40	18.10	17.38	17.81
298	NASDAQ	STX	Wed, Feb 18, 2004	17.29	17.65	17.19	17.27
297	NASDAQ	STX	Tue, Feb 17, 2004	18.08	18.08	17.25	17.25
296	NASDAQ	STX	Fri, Feb 13, 2004	17.00	17.78	16.99	17.55
295	NASDAQ	STX	Thu, Feb 12, 2004	16.85	17.15	16.50	16.90
294	NASDAQ	STX	Wed, Feb 11, 2004	16.54	17.13	16.47	16.94
293	NASDAQ	STX	Tue, Feb 10, 2004	16.65	16.93	16.51	16.60
292	NASDAQ	STX	Mon, Feb 9, 2004	17.20	17.44	16.60	16.65
291	NASDAQ	STX	Fri, Feb 6, 2004	16.95	17.48	16.85	17.32
290	NASDAQ	STX	Thu, Feb 5, 2004	16.38	16.86	16.05	16.84
289	NASDAQ	STX	Wed, Feb 4, 2004	16.29	16.37	15.97	16.10
288	NASDAQ	STX	Tue, Feb 3, 2004	16.07	16.34	16.04	16.30
287	NASDAQ	STX	Mon, Feb 2, 2004	16.30	16.55	16.06	16.10
286	NASDAQ	STX	Fri, Jan 30, 2004	16.43	16.50	16.30	16.30
285	NASDAQ	STX	Thu, Jan 29, 2004	16.75	16.82	16.28	16.43
284	NASDAQ	STX	Wed, Jan 28, 2004	16.80	16.94	16.45	16.55
283	NASDAQ	STX	Tue, Jan 27, 2004	16.25	16.65	16.10	16.51
282	NASDAQ	STX	Mon, Jan 26, 2004	16.10	16.31	16.02	16.25
281	NASDAQ	STX	Fri, Jan 23, 2004	16.26	16.36	15.98	16.08
280	NASDAQ	STX	Thu, Jan 22, 2004	16.50	16.50	15.89	16.26
279	NASDAQ	STX	Wed, Jan 21, 2004	16.40	16.70	15.34	16.10
278	NASDAQ	STX	Tue, Jan 20, 2004	20.20	20.62	19.95	20.32
277	NASDAQ	STX	Fri, Jan 16, 2004	19.30	20.22	19.20	19.92
276	NASDAQ	STX	Thu, Jan 15, 2004	20.01	20.01	18.80	19.27
275	NASDAQ	STX	Wed, Jan 14, 2004	21.00	21.10	19.88	20.00
274	NASDAQ	STX	Tue, Jan 13, 2004	21.25	21.36	20.59	20.95
273	NASDAQ	STX	Mon, Jan 12, 2004	20.68	20.90	20.34	20.90
272	NASDAQ	STX	Fri, Jan 9, 2004	21.30	21.70	20.30	20.43
271	NASDAQ	STX	Thu, Jan 8, 2004	21.00	21.70	20.90	21.51
270	NASDAQ	STX	Wed, Jan 7, 2004	20.30	20.82	19.99	20.63
269	NASDAQ	STX	Tue, Jan 6, 2004	20.03	20.79	20.03	20.30
268	NASDAQ	STX	Mon, Jan 5, 2004	19.55	19.99	19.48	19.93
267	NASDAQ	STX	Fri, Jan 2, 2004	19.15	19.60	18.90	19.31
266	NASDAQ	STX	Wed, Dec 31, 2003	18.87	19.27	18.75	18.90
265	NASDAQ	STX	Tue, Dec 30, 2003	18.98	19.10	18.71	18.85
264	NASDAQ	STX	Mon, Dec 29, 2003	18.70	18.99	18.70	18.98
263	NASDAQ	STX	Fri, Dec 26, 2003	18.75	18.80	18.30	18.50
262	NASDAQ	STX	Wed, Dec 24, 2003	18.33	18.61	18.15	18.55
261	NASDAQ	STX	Tue, Dec 23, 2003	17.60	18.45	17.60	18.30
260	NASDAQ	STX	Mon, Dec 22, 2003	17.45	17.90	17.35	17.77
259	NASDAQ	STX	Fri, Dec 19, 2003	17.25	17.70	16.95	17.63
258	NASDAQ	STX	Thu, Dec 18, 2003	17.50	17.90	17.30	17.75
257	NASDAQ	STX	Wed, Dec 17, 2003	17.32	17.57	16.90	17.50
256	NASDAQ	STX	Tue, Dec 16, 2003	17.25	17.66	16.70	17.61
255	NASDAQ	STX	Mon, Dec 15, 2003	19.10	19.11	17.24	17.46
254	NASDAQ	STX	Fri, Dec 12, 2003	19.11	19.25	18.41	18.75
253	NASDAQ	STX	Thu, Dec 11, 2003	17.88	19.15	17.88	19.15
252	NASDAQ	STX	Wed, Dec 10, 2003	18.70	18.95	17.60	17.88
251	NASDAQ	STX	Tue, Dec 9, 2003	19.68	19.75	18.66	18.70
250	NASDAQ	STX	Mon, Dec 8, 2003	19.65	19.78	19.35	19.60
249	NASDAQ	STX	Fri, Dec 5, 2003	18.70	19.85	18.61	19.60
248	NASDAQ	STX	Thu, Dec 4, 2003	19.24	19.24	18.49	18.80
247	NASDAQ	STX	Wed, Dec 3, 2003	19.70	19.70	18.72	18.96
246	NASDAQ	STX	Tue, Dec 2, 2003	19.81	19.81	19.46	19.70
245	NASDAQ	STX	Mon, Dec 1, 2003	20.15	20.15	19.59	19.81
244	NASDAQ	STX	Fri, Nov 28, 2003	19.76	19.80	19.51	19.75
243	NASDAQ	STX	Wed, Nov 26, 2003	19.60	19.95	19.58	19.76
242	NASDAQ	STX	Tue, Nov 25, 2003	19.85	19.95	19.25	19.32
241	NASDAQ	STX	Mon, Nov 24, 2003	19.40	19.71	19.25	19.64
240	NASDAQ	STX	Fri, Nov 21, 2003	19.25	19.30	18.49	19.00
239	NASDAQ	STX	Thu, Nov 20, 2003	19.44	19.75	19.00	19.00
238	NASDAQ	STX	Wed, Nov 19, 2003	19.60	19.87	19.09	19.44
237	NASDAQ	STX	Tue, Nov 18, 2003	20.15	20.60	19.54	19.58
236	NASDAQ	STX	Mon, Nov 17, 2003	20.00	20.27	19.75	20.00
235	NASDAQ	STX	Fri, Nov 14, 2003	21.25	21.49	19.91	19.91
234	NASDAQ	STX	Thu, Nov 13, 2003	20.90	21.51	20.65	21.26
233	NASDAQ	STX	Wed, Nov 12, 2003	19.58	21.05	19.58	20.95
232	NASDAQ	STX	Tue, Nov 11, 2003	20.26	20.55	18.96	19.48
231	NASDAQ	STX	Mon, Nov 10, 2003	21.70	22.00	20.20	20.26
230	NASDAQ	STX	Fri, Nov 7, 2003	22.64	23.25	20.38	21.74
229	NASDAQ	STX	Thu, Nov 6, 2003	22.85	23.50	22.40	23.39
228	NASDAQ	STX	Wed, Nov 5, 2003	22.20	22.90	21.99	22.70
227	NASDAQ	STX	Tue, Nov 4, 2003	23.15	23.25	22.34	22.48
226	NASDAQ	STX	Mon, Nov 3, 2003	23.14	23.45	22.76	23.15
225	NASDAQ	STX	Fri, Oct 31, 2003	23.52	23.90	22.30	22.98
224	NASDAQ	STX	Thu, Oct 30, 2003	25.25	25.35	23.40	23.40
223	NASDAQ	STX	Wed, Oct 29, 2003	22.90	24.97	22.40	24.80
222	NASDAQ	STX	Tue, Oct 28, 2003	21.00	22.95	21.00	22.90
221	NASDAQ	STX	Mon, Oct 27, 2003	22.00	22.11	20.33	21.00
220	NASDAQ	STX	Fri, Oct 24, 2003	22.80	22.90	21.86	22.25
219	NASDAQ	STX	Thu, Oct 23, 2003	22.00	22.20	21.10	22.20
218	NASDAQ	STX	Wed, Oct 22, 2003	26.50	26.50	20.61	22.28
217	NASDAQ	STX	Tue, Oct 21, 2003	29.75	29.97	29.20	29.50
216	NASDAQ	STX	Mon, Oct 20, 2003	29.85	29.88	29.04	29.30
215	NASDAQ	STX	Fri, Oct 17, 2003	30.35	30.35	29.40	29.62
214	NASDAQ	STX	Thu, Oct 16, 2003	30.50	30.70	30.08	30.35
213	NASDAQ	STX	Wed, Oct 15, 2003	31.20	31.35	30.45	30.50
212	NASDAQ	STX	Tue, Oct 14, 2003	29.70	30.86	29.65	30.60
211	NASDAQ	STX	Mon, Oct 13, 2003	29.80	30.10	29.60	29.95
210	NASDAQ	STX	Fri, Oct 10, 2003	29.45	29.89	29.39	29.78
209	NASDAQ	STX	Thu, Oct 9, 2003	28.95	30.00	28.72	29.27
208	NASDAQ	STX	Wed, Oct 8, 2003	28.80	29.00	28.40	28.64
207	NASDAQ	STX	Tue, Oct 7, 2003	27.85	29.00	27.20	29.00
206	NASDAQ	STX	Mon, Oct 6, 2003	28.48	28.48	27.80	28.00
205	NASDAQ	STX	Fri, Oct 3, 2003	28.39	28.60	27.65	27.72
204	NASDAQ	STX	Thu, Oct 2, 2003	28.25	28.30	27.48	27.92
203	NASDAQ	STX	Wed, Oct 1, 2003	27.75	28.19	27.60	28.10
202	NASDAQ	STX	Tue, Sep 30, 2003	27.16	27.80	26.59	27.20
201	NASDAQ	STX	Mon, Sep 29, 2003	26.05	27.60	26.05	27.16
200	NASDAQ	STX	Fri, Sep 26, 2003	26.00	26.80	25.56	25.95
199	NASDAQ	STX	Thu, Sep 25, 2003	26.65	27.25	25.70	25.90
198	NASDAQ	STX	Wed, Sep 24, 2003	27.38	27.91	26.48	26.48
197	NASDAQ	STX	Tue, Sep 23, 2003	27.18	27.60	26.99	27.34
196	NASDAQ	STX	Mon, Sep 22, 2003	25.00	26.57	25.00	26.49
195	NASDAQ	STX	Fri, Sep 19, 2003	26.35	27.25	26.25	26.81
194	NASDAQ	STX	Thu, Sep 18, 2003	25.52	26.40	25.05	26.28
193	NASDAQ	STX	Wed, Sep 17, 2003	24.80	25.74	24.77	25.51
192	NASDAQ	STX	Tue, Sep 16, 2003	23.70	25.00	23.70	24.95
191	NASDAQ	STX	Mon, Sep 15, 2003	23.25	23.60	23.04	23.29
190	NASDAQ	STX	Fri, Sep 12, 2003	23.50	23.64	23.03	23.45
189	NASDAQ	STX	Thu, Sep 11, 2003	24.80	24.99	23.65	23.73
188	NASDAQ	STX	Wed, Sep 10, 2003	25.08	25.08	24.35	24.78
187	NASDAQ	STX	Tue, Sep 9, 2003	25.25	25.25	24.58	25.16
186	NASDAQ	STX	Mon, Sep 8, 2003	24.05	25.25	24.00	25.25
185	NASDAQ	STX	Fri, Sep 5, 2003	24.48	24.80	23.90	23.96
184	NASDAQ	STX	Thu, Sep 4, 2003	24.35	24.95	24.05	24.60
183	NASDAQ	STX	Wed, Sep 3, 2003	24.71	25.00	24.27	24.40
182	NASDAQ	STX	Tue, Sep 2, 2003	23.60	24.79	23.42	24.55
181	NASDAQ	STX	Fri, Aug 29, 2003	23.60	23.60	22.85	23.01
180	NASDAQ	STX	Thu, Aug 28, 2003	23.90	24.71	23.56	23.76
179	NASDAQ	STX	Wed, Aug 27, 2003	21.94	23.85	21.91	23.72
178	NASDAQ	STX	Tue, Aug 26, 2003	21.80	22.08	21.20	22.01
177	NASDAQ	STX	Mon, Aug 25, 2003	22.04	22.20	21.70	21.80
176	NASDAQ	STX	Fri, Aug 22, 2003	23.40	23.52	21.94	21.94
175	NASDAQ	STX	Thu, Aug 21, 2003	21.85	22.35	21.76	22.07
174	NASDAQ	STX	Wed, Aug 20, 2003	21.99	22.15	21.74	21.78
173	NASDAQ	STX	Tue, Aug 19, 2003	21.85	22.10	21.61	21.99
172	NASDAQ	STX	Mon, Aug 18, 2003	20.82	21.50	20.82	21.45
171	NASDAQ	STX	Fri, Aug 15, 2003	20.70	20.74	20.35	20.70
170	NASDAQ	STX	Thu, Aug 14, 2003	21.50	21.50	20.24	20.70
169	NASDAQ	STX	Wed, Aug 13, 2003	22.30	22.55	21.68	21.70
168	NASDAQ	STX	Tue, Aug 12, 2003	22.25	22.40	21.72	22.30
167	NASDAQ	STX	Mon, Aug 11, 2003	22.15	22.70	22.00	22.17
166	NASDAQ	STX	Fri, Aug 8, 2003	21.47	21.86	21.25	21.80
165	NASDAQ	STX	Thu, Aug 7, 2003	21.45	21.63	20.92	21.47
164	NASDAQ	STX	Wed, Aug 6, 2003	21.01	21.83	21.01	21.64
163	NASDAQ	STX	Tue, Aug 5, 2003	21.02	21.50	20.90	21.00
162	NASDAQ	STX	Mon, Aug 4, 2003	20.75	21.21	20.13	21.05
161	NASDAQ	STX	Fri, Aug 1, 2003	21.78	21.79	21.05	21.18
160	NASDAQ	STX	Thu, Jul 31, 2003	20.90	21.93	20.72	21.80
159	NASDAQ	STX	Wed, Jul 30, 2003	20.50	20.86	20.21	20.86
158	NASDAQ	STX	Tue, Jul 29, 2003	20.25	20.68	19.87	20.50
157	NASDAQ	STX	Mon, Jul 28, 2003	19.02	20.48	19.02	20.48
156	NASDAQ	STX	Fri, Jul 25, 2003	18.75	19.07	18.67	18.89
155	NASDAQ	STX	Thu, Jul 24, 2003	19.50	19.55	18.91	18.93
154	NASDAQ	STX	Wed, Jul 23, 2003	20.00	20.00	19.35	19.50
153	NASDAQ	STX	Tue, Jul 22, 2003	19.85	20.00	19.77	19.92
152	NASDAQ	STX	Mon, Jul 21, 2003	19.70	19.80	19.35	19.75
151	NASDAQ	STX	Fri, Jul 18, 2003	20.60	20.70	20.00	20.03
150	NASDAQ	STX	Thu, Jul 17, 2003	21.35	21.45	20.93	21.02
149	NASDAQ	STX	Wed, Jul 16, 2003	21.19	22.26	20.79	21.56
148	NASDAQ	STX	Tue, Jul 15, 2003	21.15	21.50	20.40	20.65
147	NASDAQ	STX	Mon, Jul 14, 2003	20.50	21.20	20.50	21.00
146	NASDAQ	STX	Fri, Jul 11, 2003	19.82	20.35	19.82	20.35
145	NASDAQ	STX	Thu, Jul 10, 2003	20.05	20.15	19.62	19.80
144	NASDAQ	STX	Wed, Jul 9, 2003	20.38	20.39	19.95	20.23
143	NASDAQ	STX	Tue, Jul 8, 2003	20.34	20.50	20.02	20.44
142	NASDAQ	STX	Mon, Jul 7, 2003	19.90	20.47	19.76	20.35
141	NASDAQ	STX	Thu, Jul 3, 2003	19.40	19.63	19.00	19.50
140	NASDAQ	STX	Wed, Jul 2, 2003	18.19	19.99	18.19	19.62
139	NASDAQ	STX	Tue, Jul 1, 2003	17.65	18.19	17.45	18.19
138	NASDAQ	STX	Mon, Jun 30, 2003	17.75	18.15	17.60	17.65
137	NASDAQ	STX	Fri, Jun 27, 2003	18.39	18.49	18.02	18.18
136	NASDAQ	STX	Thu, Jun 26, 2003	17.15	18.39	17.14	18.38
135	NASDAQ	STX	Wed, Jun 25, 2003	16.75	17.45	16.75	17.24
134	NASDAQ	STX	Tue, Jun 24, 2003	16.93	17.04	16.59	16.85
133	NASDAQ	STX	Mon, Jun 23, 2003	17.15	17.30	16.62	16.97
132	NASDAQ	STX	Fri, Jun 20, 2003	17.39	17.62	17.16	17.31
131	NASDAQ	STX	Thu, Jun 19, 2003	17.55	17.90	17.23	17.34
130	NASDAQ	STX	Wed, Jun 18, 2003	17.25	17.62	17.10	17.62
129	NASDAQ	STX	Tue, Jun 17, 2003	17.35	18.00	17.25	17.25
128	NASDAQ	STX	Mon, Jun 16, 2003	16.00	17.10	15.78	17.00
127	NASDAQ	STX	Fri, Jun 13, 2003	15.64	16.00	15.40	15.96
126	NASDAQ	STX	Thu, Jun 12, 2003	15.18	15.60	15.00	15.60
125	NASDAQ	STX	Wed, Jun 11, 2003	14.92	15.40	14.86	15.25
124	NASDAQ	STX	Tue, Jun 10, 2003	15.38	15.60	14.85	15.02
123	NASDAQ	STX	Mon, Jun 9, 2003	14.50	15.38	14.50	15.35
122	NASDAQ	STX	Fri, Jun 6, 2003	15.97	16.53	15.30	15.40
121	NASDAQ	STX	Thu, Jun 5, 2003	14.97	16.04	14.76	15.97
120	NASDAQ	STX	Wed, Jun 4, 2003	14.96	15.14	14.59	14.97
119	NASDAQ	STX	Tue, Jun 3, 2003	15.00	15.20	14.60	14.86
118	NASDAQ	STX	Mon, Jun 2, 2003	15.50	15.75	15.48	15.54
117	NASDAQ	STX	Fri, May 30, 2003	14.70	15.46	14.60	15.15
116	NASDAQ	STX	Thu, May 29, 2003	15.30	15.90	15.11	15.15
115	NASDAQ	STX	Wed, May 28, 2003	13.85	15.01	13.78	14.84
114	NASDAQ	STX	Tue, May 27, 2003	13.42	14.04	13.33	13.95
113	NASDAQ	STX	Fri, May 23, 2003	13.43	13.64	13.30	13.32
112	NASDAQ	STX	Thu, May 22, 2003	13.18	13.49	13.15	13.43
111	NASDAQ	STX	Wed, May 21, 2003	13.00	13.57	13.00	13.28
110	NASDAQ	STX	Tue, May 20, 2003	13.30	13.35	12.88	13.10
109	NASDAQ	STX	Mon, May 19, 2003	13.45	13.58	13.30	13.35
108	NASDAQ	STX	Fri, May 16, 2003	13.33	13.55	12.83	13.55
107	NASDAQ	STX	Thu, May 15, 2003	13.65	13.75	13.16	13.40
106	NASDAQ	STX	Wed, May 14, 2003	13.97	14.00	13.36	13.65
105	NASDAQ	STX	Tue, May 13, 2003	13.30	14.22	13.25	13.93
104	NASDAQ	STX	Mon, May 12, 2003	12.50	13.45	12.25	13.36
103	NASDAQ	STX	Fri, May 9, 2003	12.75	12.77	12.45	12.59
102	NASDAQ	STX	Thu, May 8, 2003	12.60	12.75	12.50	12.72
101	NASDAQ	STX	Wed, May 7, 2003	12.42	12.80	12.40	12.70
100	NASDAQ	STX	Tue, May 6, 2003	12.25	12.54	12.25	12.50
99	NASDAQ	STX	Mon, May 5, 2003	12.23	12.58	12.20	12.54
98	NASDAQ	STX	Fri, May 2, 2003	12.18	12.32	11.85	12.29
97	NASDAQ	STX	Thu, May 1, 2003	12.03	12.30	11.95	12.25
96	NASDAQ	STX	Wed, Apr 30, 2003	11.91	12.09	11.58	12.09
95	NASDAQ	STX	Tue, Apr 29, 2003	11.60	12.12	11.60	12.04
94	NASDAQ	STX	Mon, Apr 28, 2003	11.33	11.70	11.30	11.48
93	NASDAQ	STX	Fri, Apr 25, 2003	11.50	11.50	11.10	11.36
92	NASDAQ	STX	Thu, Apr 24, 2003	11.65	11.73	11.46	11.50
91	NASDAQ	STX	Wed, Apr 23, 2003	12.35	12.35	11.45	11.75
90	NASDAQ	STX	Tue, Apr 22, 2003	12.19	12.45	12.00	12.35
89	NASDAQ	STX	Mon, Apr 21, 2003	12.10	12.30	12.00	12.26
88	NASDAQ	STX	Thu, Apr 17, 2003	11.87	12.25	11.80	12.25
87	NASDAQ	STX	Wed, Apr 16, 2003	11.60	12.35	11.60	11.90
86	NASDAQ	STX	Tue, Apr 15, 2003	11.00	11.45	10.90	11.45
85	NASDAQ	STX	Mon, Apr 14, 2003	10.90	11.05	10.66	11.05
84	NASDAQ	STX	Fri, Apr 11, 2003	10.85	10.95	10.82	10.95
83	NASDAQ	STX	Thu, Apr 10, 2003	10.72	10.90	10.56	10.83
82	NASDAQ	STX	Wed, Apr 9, 2003	10.62	10.80	10.50	10.72
81	NASDAQ	STX	Tue, Apr 8, 2003	10.35	10.66	10.25	10.52
80	NASDAQ	STX	Mon, Apr 7, 2003	10.30	10.48	10.20	10.31
79	NASDAQ	STX	Fri, Apr 4, 2003	10.62	10.63	10.15	10.27
78	NASDAQ	STX	Thu, Apr 3, 2003	10.84	10.85	10.41	10.72
77	NASDAQ	STX	Wed, Apr 2, 2003	10.75	10.95	10.56	10.74
76	NASDAQ	STX	Tue, Apr 1, 2003	10.42	10.68	10.33	10.57
75	NASDAQ	STX	Mon, Mar 31, 2003	10.00	10.44	9.98	10.32
74	NASDAQ	STX	Fri, Mar 28, 2003	10.69	10.80	10.35	10.35
73	NASDAQ	STX	Thu, Mar 27, 2003	9.95	10.89	9.94	10.88
72	NASDAQ	STX	Wed, Mar 26, 2003	9.85	10.19	9.75	10.10
71	NASDAQ	STX	Tue, Mar 25, 2003	9.50	10.22	9.45	10.00
70	NASDAQ	STX	Mon, Mar 24, 2003	9.45	9.76	9.43	9.55
69	NASDAQ	STX	Fri, Mar 21, 2003	9.50	9.99	9.40	9.80
68	NASDAQ	STX	Thu, Mar 20, 2003	9.25	9.45	9.20	9.44
67	NASDAQ	STX	Wed, Mar 19, 2003	9.45	9.51	9.18	9.34
66	NASDAQ	STX	Tue, Mar 18, 2003	9.35	9.56	9.35	9.54
65	NASDAQ	STX	Mon, Mar 17, 2003	8.96	9.43	8.85	9.35
64	NASDAQ	STX	Fri, Mar 14, 2003	9.02	9.10	8.75	8.96
63	NASDAQ	STX	Thu, Mar 13, 2003	9.03	9.15	8.88	9.05
62	NASDAQ	STX	Wed, Mar 12, 2003	9.35	9.40	8.95	9.03
61	NASDAQ	STX	Tue, Mar 11, 2003	9.70	9.75	9.45	9.55
60	NASDAQ	STX	Mon, Mar 10, 2003	9.45	9.76	9.45	9.76
59	NASDAQ	STX	Fri, Mar 7, 2003	9.48	9.84	9.39	9.70
58	NASDAQ	STX	Thu, Mar 6, 2003	9.19	9.75	9.19	9.58
57	NASDAQ	STX	Wed, Mar 5, 2003	9.23	9.42	9.14	9.29
56	NASDAQ	STX	Tue, Mar 4, 2003	9.33	9.39	9.20	9.27
55	NASDAQ	STX	Mon, Mar 3, 2003	9.25	9.52	9.22	9.30
54	NASDAQ	STX	Fri, Feb 28, 2003	9.50	9.50	9.18	9.27
53	NASDAQ	STX	Thu, Feb 27, 2003	9.42	9.69	9.32	9.45
52	NASDAQ	STX	Wed, Feb 26, 2003	9.65	9.74	9.42	9.52
51	NASDAQ	STX	Tue, Feb 25, 2003	9.00	9.75	8.97	9.68
50	NASDAQ	STX	Mon, Feb 24, 2003	9.25	9.40	8.88	9.00
49	NASDAQ	STX	Fri, Feb 21, 2003	9.03	9.36	9.03	9.20
48	NASDAQ	STX	Thu, Feb 20, 2003	8.89	9.15	8.87	9.01
47	NASDAQ	STX	Wed, Feb 19, 2003	8.81	9.00	8.74	8.99
46	NASDAQ	STX	Tue, Feb 18, 2003	8.40	8.74	8.39	8.74
45	NASDAQ	STX	Fri, Feb 14, 2003	8.06	8.40	8.06	8.40
44	NASDAQ	STX	Thu, Feb 13, 2003	8.35	8.45	8.00	8.06
43	NASDAQ	STX	Wed, Feb 12, 2003	8.95	8.95	8.18	8.34
42	NASDAQ	STX	Tue, Feb 11, 2003	8.70	8.93	8.23	8.93
41	NASDAQ	STX	Mon, Feb 10, 2003	8.75	8.75	7.78	8.70
40	NASDAQ	STX	Fri, Feb 7, 2003	9.15	9.17	8.96	9.00
39	NASDAQ	STX	Thu, Feb 6, 2003	9.10	9.34	9.03	9.05
38	NASDAQ	STX	Wed, Feb 5, 2003	9.12	9.21	8.98	9.05
37	NASDAQ	STX	Tue, Feb 4, 2003	9.18	9.18	8.95	9.05
36	NASDAQ	STX	Mon, Feb 3, 2003	9.23	9.45	9.16	9.17
35	NASDAQ	STX	Fri, Jan 31, 2003	9.30	9.34	8.99	9.18
34	NASDAQ	STX	Thu, Jan 30, 2003	9.79	9.89	9.40	9.40
33	NASDAQ	STX	Wed, Jan 29, 2003	9.42	9.92	9.40	9.73
32	NASDAQ	STX	Tue, Jan 28, 2003	9.43	9.71	9.40	9.40
31	NASDAQ	STX	Mon, Jan 27, 2003	9.80	9.90	9.32	9.35
30	NASDAQ	STX	Fri, Jan 24, 2003	10.17	10.43	9.80	9.95
29	NASDAQ	STX	Thu, Jan 23, 2003	9.75	10.15	9.61	10.00
28	NASDAQ	STX	Wed, Jan 22, 2003	10.34	10.34	9.30	9.52
27	NASDAQ	STX	Tue, Jan 21, 2003	10.90	10.98	10.21	10.24
26	NASDAQ	STX	Fri, Jan 17, 2003	10.98	11.00	10.40	10.80
25	NASDAQ	STX	Thu, Jan 16, 2003	10.98	11.10	10.78	11.01
24	NASDAQ	STX	Wed, Jan 15, 2003	10.36	10.88	10.19	10.77
23	NASDAQ	STX	Tue, Jan 14, 2003	10.23	10.35	10.00	10.25
22	NASDAQ	STX	Mon, Jan 13, 2003	11.15	11.28	10.15	10.23
21	NASDAQ	STX	Fri, Jan 10, 2003	11.50	11.95	10.70	11.10
20	NASDAQ	STX	Thu, Jan 9, 2003	12.30	12.95	12.25	12.60
19	NASDAQ	STX	Wed, Jan 8, 2003	12.05	12.24	11.95	12.20
18	NASDAQ	STX	Tue, Jan 7, 2003	11.50	12.25	11.40	12.25
17	NASDAQ	STX	Mon, Jan 6, 2003	10.90	11.57	10.85	11.43
16	NASDAQ	STX	Fri, Jan 3, 2003	10.50	10.75	10.33	10.75
15	NASDAQ	STX	Thu, Jan 2, 2003	10.75	10.76	10.25	10.50
14	NASDAQ	STX	Tue, Dec 31, 2002	10.30	10.96	10.30	10.73
13	NASDAQ	STX	Mon, Dec 30, 2002	10.22	10.55	10.00	10.47
12	NASDAQ	STX	Fri, Dec 27, 2002	10.00	10.13	9.86	10.13
11	NASDAQ	STX	Thu, Dec 26, 2002	10.05	10.20	10.00	10.03
10	NASDAQ	STX	Tue, Dec 24, 2002	10.40	10.45	10.00	10.24
9	NASDAQ	STX	Mon, Dec 23, 2002	10.71	10.71	10.20	10.40
8	NASDAQ	STX	Fri, Dec 20, 2002	10.85	10.94	10.56	10.81
7	NASDAQ	STX	Thu, Dec 19, 2002	11.15	11.20	10.71	10.76
6	NASDAQ	STX	Wed, Dec 18, 2002	11.42	11.43	11.13	11.20
5	NASDAQ	STX	Tue, Dec 17, 2002	11.60	11.78	11.45	11.50
4	NASDAQ	STX	Mon, Dec 16, 2002	11.32	11.62	11.13	11.61
3	NASDAQ	STX	Fri, Dec 13, 2002	11.10	11.50	10.95	11.42
2	NASDAQ	STX	Thu, Dec 12, 2002	11.50	11.59	11.02	11.18
1	NASDAQ	STX	Wed, Dec 11, 2002	11.50	12.00	11.25	11.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Seagate Technology Holdings PLC NASDAQ:STX 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