Strattec Security Corp NASDAQ:STRT Historical Prices

Below are the 6802 trading days of historical prices for STRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6802	NASDAQ	STRT	Thu, Mar 21, 2024	23.00	23.00	21.55	21.84
6801	NASDAQ	STRT	Wed, Mar 20, 2024	22.36	22.70	22.21	22.45
6800	NASDAQ	STRT	Tue, Mar 19, 2024	22.20	22.70	22.08	22.10
6799	NASDAQ	STRT	Mon, Mar 18, 2024	22.51	22.90	22.11	22.11
6798	NASDAQ	STRT	Fri, Mar 15, 2024	24.34	24.34	22.44	22.50
6797	NASDAQ	STRT	Thu, Mar 14, 2024	23.71	24.14	23.00	23.10
6796	NASDAQ	STRT	Wed, Mar 13, 2024	24.00	24.30	23.71	23.71
6795	NASDAQ	STRT	Tue, Mar 12, 2024	24.10	24.25	23.73	23.73
6794	NASDAQ	STRT	Mon, Mar 11, 2024	24.65	24.80	24.30	24.31
6793	NASDAQ	STRT	Fri, Mar 8, 2024	24.30	24.65	24.30	24.65
6792	NASDAQ	STRT	Thu, Mar 7, 2024	25.10	25.50	24.49	24.71
6791	NASDAQ	STRT	Wed, Mar 6, 2024	24.80	25.42	24.72	24.88
6790	NASDAQ	STRT	Tue, Mar 5, 2024	25.00	25.00	24.75	24.75
6789	NASDAQ	STRT	Mon, Mar 4, 2024	25.26	25.89	24.75	24.75
6788	NASDAQ	STRT	Fri, Mar 1, 2024	25.95	26.58	25.26	25.26
6787	NASDAQ	STRT	Thu, Feb 29, 2024	25.25	25.60	24.95	25.50
6786	NASDAQ	STRT	Wed, Feb 28, 2024	25.20	25.26	24.78	25.06
6785	NASDAQ	STRT	Tue, Feb 27, 2024	24.60	25.76	24.60	25.30
6784	NASDAQ	STRT	Mon, Feb 26, 2024	24.46	25.21	24.21	24.75
6783	NASDAQ	STRT	Fri, Feb 23, 2024	24.61	24.77	23.81	24.32
6782	NASDAQ	STRT	Thu, Feb 22, 2024	24.95	25.13	24.29	24.42
6781	NASDAQ	STRT	Wed, Feb 21, 2024	25.56	26.29	24.75	24.89
6780	NASDAQ	STRT	Tue, Feb 20, 2024	26.80	26.80	25.64	25.64
6779	NASDAQ	STRT	Fri, Feb 16, 2024	26.75	27.01	26.41	26.51
6778	NASDAQ	STRT	Thu, Feb 15, 2024	26.75	27.60	26.53	26.80
6777	NASDAQ	STRT	Wed, Feb 14, 2024	26.78	27.10	26.50	26.85
6776	NASDAQ	STRT	Tue, Feb 13, 2024	27.01	27.01	25.78	26.30
6775	NASDAQ	STRT	Mon, Feb 12, 2024	27.51	28.15	27.37	27.61
6774	NASDAQ	STRT	Fri, Feb 9, 2024	25.99	27.88	25.98	27.70
6773	NASDAQ	STRT	Thu, Feb 8, 2024	25.93	25.98	25.21	25.45
6772	NASDAQ	STRT	Wed, Feb 7, 2024	25.85	26.07	25.34	25.42
6771	NASDAQ	STRT	Tue, Feb 6, 2024	25.33	26.36	25.33	26.25
6770	NASDAQ	STRT	Mon, Feb 5, 2024	25.62	25.62	25.15	25.15
6769	NASDAQ	STRT	Fri, Feb 2, 2024	25.48	25.50	25.12	25.50
6768	NASDAQ	STRT	Thu, Feb 1, 2024	25.50	25.54	25.26	25.48
6767	NASDAQ	STRT	Wed, Jan 31, 2024	25.61	25.61	25.01	25.25
6766	NASDAQ	STRT	Tue, Jan 30, 2024	25.00	25.60	24.99	25.60
6765	NASDAQ	STRT	Mon, Jan 29, 2024	24.75	24.94	24.51	24.88
6764	NASDAQ	STRT	Fri, Jan 26, 2024	23.65	25.20	23.65	24.94
6763	NASDAQ	STRT	Thu, Jan 25, 2024	23.15	23.94	23.15	23.94
6762	NASDAQ	STRT	Wed, Jan 24, 2024	23.25	23.50	23.00	23.05
6761	NASDAQ	STRT	Tue, Jan 23, 2024	24.22	24.22	22.99	22.99
6760	NASDAQ	STRT	Mon, Jan 22, 2024	22.96	23.61	22.75	23.36
6759	NASDAQ	STRT	Fri, Jan 19, 2024	23.99	23.99	22.98	22.98
6758	NASDAQ	STRT	Thu, Jan 18, 2024	22.51	23.87	22.51	23.87
6757	NASDAQ	STRT	Wed, Jan 17, 2024	22.78	22.78	22.28	22.28
6756	NASDAQ	STRT	Tue, Jan 16, 2024	22.50	23.02	22.20	22.26
6755	NASDAQ	STRT	Fri, Jan 12, 2024	22.91	23.26	22.45	22.45
6754	NASDAQ	STRT	Thu, Jan 11, 2024	23.28	23.28	22.62	22.95
6753	NASDAQ	STRT	Wed, Jan 10, 2024	23.30	23.50	22.49	23.20
6752	NASDAQ	STRT	Tue, Jan 9, 2024	23.28	23.91	23.17	23.18
6751	NASDAQ	STRT	Mon, Jan 8, 2024	22.90	23.47	22.90	23.23
6750	NASDAQ	STRT	Fri, Jan 5, 2024	24.19	24.25	23.00	23.00
6749	NASDAQ	STRT	Thu, Jan 4, 2024	25.00	25.71	23.43	23.80
6748	NASDAQ	STRT	Wed, Jan 3, 2024	23.78	25.45	23.29	25.20
6747	NASDAQ	STRT	Tue, Jan 2, 2024	24.76	25.13	24.11	24.11
6746	NASDAQ	STRT	Fri, Dec 29, 2023	25.95	25.95	24.34	25.34
6745	NASDAQ	STRT	Thu, Dec 28, 2023	25.87	27.07	25.31	25.66
6744	NASDAQ	STRT	Wed, Dec 27, 2023	28.24	28.50	25.46	26.00
6743	NASDAQ	STRT	Tue, Dec 26, 2023	28.70	30.34	28.50	28.50
6742	NASDAQ	STRT	Fri, Dec 22, 2023	25.90	29.31	25.90	28.80
6741	NASDAQ	STRT	Thu, Dec 21, 2023	25.00	26.59	25.00	25.81
6740	NASDAQ	STRT	Wed, Dec 20, 2023	23.17	25.34	23.17	24.99
6739	NASDAQ	STRT	Tue, Dec 19, 2023	22.35	22.93	22.35	22.85
6738	NASDAQ	STRT	Mon, Dec 18, 2023	22.22	22.50	22.05	22.24
6737	NASDAQ	STRT	Fri, Dec 15, 2023	22.00	22.45	21.69	22.45
6736	NASDAQ	STRT	Thu, Dec 14, 2023	21.91	22.45	21.15	21.84
6735	NASDAQ	STRT	Wed, Dec 13, 2023	21.80	22.37	21.43	22.05
6734	NASDAQ	STRT	Tue, Dec 12, 2023	21.00	21.77	21.00	21.58
6733	NASDAQ	STRT	Mon, Dec 11, 2023	21.21	21.58	20.87	20.95
6732	NASDAQ	STRT	Fri, Dec 8, 2023	21.56	21.76	21.01	21.11
6731	NASDAQ	STRT	Thu, Dec 7, 2023	21.94	22.16	21.50	21.70
6730	NASDAQ	STRT	Wed, Dec 6, 2023	21.93	22.27	21.85	22.02
6729	NASDAQ	STRT	Tue, Dec 5, 2023	22.38	22.38	21.71	21.71
6728	NASDAQ	STRT	Mon, Dec 4, 2023	21.51	22.39	21.51	22.06
6727	NASDAQ	STRT	Fri, Dec 1, 2023	21.70	22.09	21.33	21.58
6726	NASDAQ	STRT	Thu, Nov 30, 2023	22.35	22.83	21.16	21.33
6725	NASDAQ	STRT	Wed, Nov 29, 2023	22.70	22.94	22.09	22.27
6724	NASDAQ	STRT	Tue, Nov 28, 2023	22.99	23.56	22.66	22.66
6723	NASDAQ	STRT	Mon, Nov 27, 2023	23.12	23.53	23.12	23.23
6722	NASDAQ	STRT	Fri, Nov 24, 2023	23.45	23.50	23.39	23.46
6721	NASDAQ	STRT	Wed, Nov 22, 2023	23.00	23.42	23.00	23.42
6720	NASDAQ	STRT	Tue, Nov 21, 2023	23.00	23.45	22.92	23.07
6719	NASDAQ	STRT	Mon, Nov 20, 2023	23.05	23.42	23.05	23.35
6718	NASDAQ	STRT	Fri, Nov 17, 2023	23.05	23.27	23.05	23.25
6717	NASDAQ	STRT	Thu, Nov 16, 2023	23.30	23.55	23.10	23.15
6716	NASDAQ	STRT	Wed, Nov 15, 2023	23.21	23.45	23.01	23.26
6715	NASDAQ	STRT	Tue, Nov 14, 2023	23.06	23.33	22.58	22.86
6714	NASDAQ	STRT	Mon, Nov 13, 2023	23.40	23.40	23.00	23.04
6713	NASDAQ	STRT	Fri, Nov 10, 2023	23.25	23.45	23.25	23.45
6712	NASDAQ	STRT	Thu, Nov 9, 2023	22.68	23.20	22.68	23.20
6711	NASDAQ	STRT	Wed, Nov 8, 2023	23.00	23.06	23.00	23.06
6710	NASDAQ	STRT	Tue, Nov 7, 2023	22.99	23.20	22.92	22.93
6709	NASDAQ	STRT	Mon, Nov 6, 2023	23.00	23.20	22.55	22.78
6708	NASDAQ	STRT	Fri, Nov 3, 2023	23.00	23.19	22.47	22.75
6707	NASDAQ	STRT	Thu, Nov 2, 2023	22.78	22.81	22.01	22.70
6706	NASDAQ	STRT	Wed, Nov 1, 2023	23.19	23.19	22.78	22.78
6705	NASDAQ	STRT	Tue, Oct 31, 2023	22.62	23.20	22.03	22.75
6704	NASDAQ	STRT	Mon, Oct 30, 2023	23.02	23.44	22.74	22.76
6703	NASDAQ	STRT	Fri, Oct 27, 2023	23.50	23.50	22.40	23.00
6702	NASDAQ	STRT	Thu, Oct 26, 2023	23.00	23.00	22.67	23.00
6701	NASDAQ	STRT	Wed, Oct 25, 2023	22.75	23.45	22.71	22.97
6700	NASDAQ	STRT	Tue, Oct 24, 2023	22.68	22.88	22.49	22.75
6699	NASDAQ	STRT	Mon, Oct 23, 2023	22.73	23.15	22.73	22.80
6698	NASDAQ	STRT	Fri, Oct 20, 2023	22.70	23.13	22.70	23.01
6697	NASDAQ	STRT	Thu, Oct 19, 2023	22.02	22.85	22.02	22.75
6696	NASDAQ	STRT	Wed, Oct 18, 2023	22.66	23.00	22.04	22.75
6695	NASDAQ	STRT	Tue, Oct 17, 2023	22.56	23.00	22.50	22.75
6694	NASDAQ	STRT	Mon, Oct 16, 2023	22.63	22.94	22.52	22.52
6693	NASDAQ	STRT	Fri, Oct 13, 2023	22.83	23.11	22.16	22.86
6692	NASDAQ	STRT	Thu, Oct 12, 2023	22.79	23.12	22.55	23.00
6691	NASDAQ	STRT	Wed, Oct 11, 2023	23.10	23.10	22.10	22.85
6690	NASDAQ	STRT	Tue, Oct 10, 2023	22.75	23.12	22.46	22.95
6689	NASDAQ	STRT	Mon, Oct 9, 2023	22.87	22.87	22.75	22.75
6688	NASDAQ	STRT	Fri, Oct 6, 2023	22.74	22.87	22.46	22.75
6687	NASDAQ	STRT	Thu, Oct 5, 2023	22.75	22.76	22.53	22.75
6686	NASDAQ	STRT	Wed, Oct 4, 2023	22.74	23.10	22.00	22.81
6685	NASDAQ	STRT	Tue, Oct 3, 2023	22.68	23.12	22.42	22.75
6684	NASDAQ	STRT	Mon, Oct 2, 2023	22.84	22.95	22.01	22.93
6683	NASDAQ	STRT	Fri, Sep 29, 2023	22.90	23.49	22.48	22.90
6682	NASDAQ	STRT	Thu, Sep 28, 2023	22.75	22.94	22.13	22.85
6681	NASDAQ	STRT	Wed, Sep 27, 2023	22.75	22.80	22.42	22.80
6680	NASDAQ	STRT	Tue, Sep 26, 2023	22.90	23.00	22.01	22.93
6679	NASDAQ	STRT	Mon, Sep 25, 2023	22.45	23.20	22.41	22.90
6678	NASDAQ	STRT	Fri, Sep 22, 2023	22.12	22.75	22.12	22.75
6677	NASDAQ	STRT	Thu, Sep 21, 2023	22.47	22.88	22.39	22.88
6676	NASDAQ	STRT	Wed, Sep 20, 2023	23.11	23.30	22.32	22.75
6675	NASDAQ	STRT	Tue, Sep 19, 2023	22.76	22.99	22.57	22.99
6674	NASDAQ	STRT	Mon, Sep 18, 2023	23.20	23.50	22.35	22.76
6673	NASDAQ	STRT	Fri, Sep 15, 2023	24.74	24.79	23.55	23.94
6672	NASDAQ	STRT	Thu, Sep 14, 2023	24.30	25.44	24.00	24.94
6671	NASDAQ	STRT	Wed, Sep 13, 2023	23.87	24.48	23.62	24.01
6670	NASDAQ	STRT	Tue, Sep 12, 2023	23.16	24.35	23.16	23.82
6669	NASDAQ	STRT	Mon, Sep 11, 2023	23.12	23.20	23.12	23.20
6668	NASDAQ	STRT	Fri, Sep 8, 2023	22.26	23.12	22.00	22.85
6667	NASDAQ	STRT	Thu, Sep 7, 2023	22.13	23.46	22.10	22.14
6666	NASDAQ	STRT	Wed, Sep 6, 2023	23.02	23.02	22.11	22.16
6665	NASDAQ	STRT	Tue, Sep 5, 2023	23.00	23.31	22.64	23.16
6664	NASDAQ	STRT	Fri, Sep 1, 2023	23.54	24.22	23.00	23.30
6663	NASDAQ	STRT	Thu, Aug 31, 2023	23.48	24.54	23.40	23.50
6662	NASDAQ	STRT	Wed, Aug 30, 2023	23.30	24.51	23.18	23.40
6661	NASDAQ	STRT	Tue, Aug 29, 2023	22.61	23.43	22.61	23.04
6660	NASDAQ	STRT	Mon, Aug 28, 2023	22.11	22.70	21.90	22.48
6659	NASDAQ	STRT	Fri, Aug 25, 2023	22.50	22.50	21.53	22.25
6658	NASDAQ	STRT	Thu, Aug 24, 2023	22.45	22.83	22.22	22.50
6657	NASDAQ	STRT	Wed, Aug 23, 2023	22.50	22.50	21.90	22.16
6656	NASDAQ	STRT	Tue, Aug 22, 2023	22.53	22.76	22.35	22.59
6655	NASDAQ	STRT	Mon, Aug 21, 2023	22.80	22.80	22.21	22.42
6654	NASDAQ	STRT	Fri, Aug 18, 2023	22.65	22.72	22.11	22.69
6653	NASDAQ	STRT	Thu, Aug 17, 2023	22.81	22.84	22.67	22.67
6652	NASDAQ	STRT	Wed, Aug 16, 2023	22.81	23.07	22.13	23.00
6651	NASDAQ	STRT	Tue, Aug 15, 2023	22.99	22.99	22.51	22.67
6650	NASDAQ	STRT	Mon, Aug 14, 2023	22.98	23.28	22.60	22.99
6649	NASDAQ	STRT	Fri, Aug 11, 2023	22.60	23.00	22.41	22.98
6648	NASDAQ	STRT	Thu, Aug 10, 2023	22.89	23.50	22.70	22.97
6647	NASDAQ	STRT	Wed, Aug 9, 2023	22.73	23.30	22.26	22.74
6646	NASDAQ	STRT	Tue, Aug 8, 2023	22.31	22.75	22.00	22.30
6645	NASDAQ	STRT	Mon, Aug 7, 2023	23.13	23.39	22.45	22.51
6644	NASDAQ	STRT	Fri, Aug 4, 2023	23.54	23.61	22.90	23.09
6643	NASDAQ	STRT	Thu, Aug 3, 2023	23.34	23.79	23.32	23.32
6642	NASDAQ	STRT	Wed, Aug 2, 2023	23.46	23.91	23.34	23.34
6641	NASDAQ	STRT	Tue, Aug 1, 2023	23.54	23.59	23.36	23.55
6640	NASDAQ	STRT	Mon, Jul 31, 2023	23.46	23.72	22.69	23.39
6639	NASDAQ	STRT	Fri, Jul 28, 2023	22.87	23.68	22.80	23.68
6638	NASDAQ	STRT	Thu, Jul 27, 2023	22.90	23.60	22.43	22.57
6637	NASDAQ	STRT	Wed, Jul 26, 2023	22.60	23.04	22.59	22.76
6636	NASDAQ	STRT	Tue, Jul 25, 2023	22.83	23.04	22.35	22.73
6635	NASDAQ	STRT	Mon, Jul 24, 2023	22.53	23.40	22.53	23.04
6634	NASDAQ	STRT	Fri, Jul 21, 2023	22.20	22.60	22.00	22.32
6633	NASDAQ	STRT	Thu, Jul 20, 2023	22.03	22.31	22.03	22.10
6632	NASDAQ	STRT	Wed, Jul 19, 2023	22.10	22.20	21.91	22.20
6631	NASDAQ	STRT	Tue, Jul 18, 2023	22.07	22.25	21.61	22.15
6630	NASDAQ	STRT	Mon, Jul 17, 2023	22.27	23.12	22.01	22.25
6629	NASDAQ	STRT	Fri, Jul 14, 2023	22.48	23.25	22.07	22.50
6628	NASDAQ	STRT	Thu, Jul 13, 2023	21.65	22.49	21.47	22.39
6627	NASDAQ	STRT	Wed, Jul 12, 2023	19.90	21.90	19.90	21.67
6626	NASDAQ	STRT	Tue, Jul 11, 2023	19.14	19.80	19.14	19.70
6625	NASDAQ	STRT	Mon, Jul 10, 2023	19.00	19.24	18.93	18.96
6624	NASDAQ	STRT	Fri, Jul 7, 2023	19.12	19.30	18.85	19.00
6623	NASDAQ	STRT	Thu, Jul 6, 2023	19.20	19.24	18.61	19.00
6622	NASDAQ	STRT	Wed, Jul 5, 2023	19.00	19.30	19.00	19.05
6621	NASDAQ	STRT	Mon, Jul 3, 2023	18.37	19.11	18.37	19.00
6620	NASDAQ	STRT	Fri, Jun 30, 2023	17.96	18.50	17.95	18.14
6619	NASDAQ	STRT	Thu, Jun 29, 2023	17.70	17.94	17.66	17.72
6618	NASDAQ	STRT	Wed, Jun 28, 2023	18.00	18.00	17.50	17.50
6617	NASDAQ	STRT	Tue, Jun 27, 2023	17.59	17.82	17.52	17.82
6616	NASDAQ	STRT	Mon, Jun 26, 2023	17.41	17.48	17.01	17.48
6615	NASDAQ	STRT	Fri, Jun 23, 2023	17.26	18.00	17.26	17.50
6614	NASDAQ	STRT	Thu, Jun 22, 2023	17.53	18.01	17.53	17.83
6613	NASDAQ	STRT	Wed, Jun 21, 2023	16.06	17.99	16.06	17.40
6612	NASDAQ	STRT	Tue, Jun 20, 2023	18.58	18.58	17.50	17.80
6611	NASDAQ	STRT	Fri, Jun 16, 2023	18.68	19.28	18.50	18.61
6610	NASDAQ	STRT	Thu, Jun 15, 2023	18.82	18.86	18.36	18.69
6609	NASDAQ	STRT	Wed, Jun 14, 2023	19.47	19.47	18.63	18.63
6608	NASDAQ	STRT	Tue, Jun 13, 2023	19.05	19.50	19.05	19.05
6607	NASDAQ	STRT	Mon, Jun 12, 2023	19.07	19.14	19.00	19.04
6606	NASDAQ	STRT	Fri, Jun 9, 2023	19.53	19.65	19.05	19.32
6605	NASDAQ	STRT	Thu, Jun 8, 2023	19.50	19.60	19.30	19.30
6604	NASDAQ	STRT	Wed, Jun 7, 2023	19.30	19.49	19.12	19.49
6603	NASDAQ	STRT	Tue, Jun 6, 2023	19.15	19.50	19.10	19.10
6602	NASDAQ	STRT	Mon, Jun 5, 2023	19.00	19.53	19.00	19.11
6601	NASDAQ	STRT	Fri, Jun 2, 2023	18.81	18.82	18.65	18.82
6600	NASDAQ	STRT	Thu, Jun 1, 2023	18.76	18.89	18.76	18.89
6599	NASDAQ	STRT	Wed, May 31, 2023	18.42	18.97	18.42	18.97
6598	NASDAQ	STRT	Tue, May 30, 2023	19.05	19.23	18.01	18.51
6597	NASDAQ	STRT	Fri, May 26, 2023	19.07	19.07	19.01	19.06
6596	NASDAQ	STRT	Thu, May 25, 2023	19.07	19.23	19.07	19.23
6595	NASDAQ	STRT	Wed, May 24, 2023	19.49	19.49	19.02	19.20
6594	NASDAQ	STRT	Tue, May 23, 2023	19.25	19.84	18.97	19.41
6593	NASDAQ	STRT	Mon, May 22, 2023	19.01	19.89	18.51	19.25
6592	NASDAQ	STRT	Fri, May 19, 2023	18.53	18.85	18.00	18.80
6591	NASDAQ	STRT	Thu, May 18, 2023	17.98	18.40	17.98	18.40
6590	NASDAQ	STRT	Wed, May 17, 2023	17.46	17.97	17.46	17.96
6589	NASDAQ	STRT	Tue, May 16, 2023	17.44	17.57	16.79	17.39
6588	NASDAQ	STRT	Mon, May 15, 2023	17.87	17.99	17.36	17.36
6587	NASDAQ	STRT	Fri, May 12, 2023	18.26	18.26	17.61	17.61
6586	NASDAQ	STRT	Thu, May 11, 2023	18.75	18.75	17.78	18.10
6585	NASDAQ	STRT	Wed, May 10, 2023	18.66	19.00	18.02	18.02
6584	NASDAQ	STRT	Tue, May 9, 2023	18.60	18.68	18.40	18.58
6583	NASDAQ	STRT	Mon, May 8, 2023	19.00	19.00	18.65	18.67
6582	NASDAQ	STRT	Fri, May 5, 2023	18.99	19.09	18.99	19.08
6581	NASDAQ	STRT	Thu, May 4, 2023	19.16	19.37	18.80	19.06
6580	NASDAQ	STRT	Wed, May 3, 2023	18.86	19.33	18.73	18.80
6579	NASDAQ	STRT	Tue, May 2, 2023	18.92	19.08	18.45	18.60
6578	NASDAQ	STRT	Mon, May 1, 2023	19.36	19.73	18.95	18.95
6577	NASDAQ	STRT	Fri, Apr 28, 2023	18.70	20.38	18.70	19.40
6576	NASDAQ	STRT	Thu, Apr 27, 2023	19.26	19.26	19.25	19.25
6575	NASDAQ	STRT	Wed, Apr 26, 2023	19.78	19.78	19.78	19.78
6574	NASDAQ	STRT	Tue, Apr 25, 2023	19.90	19.98	19.43	19.80
6573	NASDAQ	STRT	Mon, Apr 24, 2023	19.84	20.11	19.84	19.90
6572	NASDAQ	STRT	Fri, Apr 21, 2023	19.74	19.74	19.60	19.60
6571	NASDAQ	STRT	Wed, Apr 19, 2023	19.78	20.08	19.70	19.75
6570	NASDAQ	STRT	Tue, Apr 18, 2023	19.84	19.96	19.61	19.78
6569	NASDAQ	STRT	Mon, Apr 17, 2023	19.83	20.10	19.75	19.76
6568	NASDAQ	STRT	Fri, Apr 14, 2023	20.03	20.63	20.00	20.00
6567	NASDAQ	STRT	Thu, Apr 13, 2023	20.01	20.80	20.01	20.15
6566	NASDAQ	STRT	Wed, Apr 12, 2023	19.96	20.00	19.65	19.89
6565	NASDAQ	STRT	Tue, Apr 11, 2023	21.00	21.20	19.60	19.60
6564	NASDAQ	STRT	Mon, Apr 10, 2023	21.24	21.69	21.01	21.17
6563	NASDAQ	STRT	Thu, Apr 6, 2023	21.12	21.88	21.12	21.45
6562	NASDAQ	STRT	Wed, Apr 5, 2023	22.37	22.37	21.80	21.82
6561	NASDAQ	STRT	Tue, Apr 4, 2023	22.96	22.99	22.14	22.15
6560	NASDAQ	STRT	Mon, Apr 3, 2023	22.75	22.95	22.00	22.40
6559	NASDAQ	STRT	Fri, Mar 31, 2023	22.14	23.20	22.14	22.75
6558	NASDAQ	STRT	Thu, Mar 30, 2023	21.46	22.14	21.46	21.90
6557	NASDAQ	STRT	Wed, Mar 29, 2023	21.97	21.97	21.00	21.46
6556	NASDAQ	STRT	Tue, Mar 28, 2023	22.08	22.08	20.29	21.10
6555	NASDAQ	STRT	Mon, Mar 27, 2023	22.24	22.25	21.82	22.24
6554	NASDAQ	STRT	Fri, Mar 24, 2023	21.50	22.36	21.50	22.10
6553	NASDAQ	STRT	Thu, Mar 23, 2023	20.60	22.79	20.60	22.10
6552	NASDAQ	STRT	Wed, Mar 22, 2023	20.56	21.35	20.43	20.43
6551	NASDAQ	STRT	Tue, Mar 21, 2023	19.21	20.65	19.21	20.65
6550	NASDAQ	STRT	Mon, Mar 20, 2023	19.13	19.88	19.11	19.13
6549	NASDAQ	STRT	Fri, Mar 17, 2023	19.50	19.50	18.75	19.08
6548	NASDAQ	STRT	Thu, Mar 16, 2023	19.73	19.73	19.50	19.50
6547	NASDAQ	STRT	Wed, Mar 15, 2023	20.20	20.20	19.50	19.70
6546	NASDAQ	STRT	Tue, Mar 14, 2023	20.69	20.85	20.41	20.41
6545	NASDAQ	STRT	Mon, Mar 13, 2023	20.39	20.99	20.36	20.36
6544	NASDAQ	STRT	Fri, Mar 10, 2023	21.48	21.48	20.95	20.95
6543	NASDAQ	STRT	Thu, Mar 9, 2023	21.20	21.20	21.20	21.20
6542	NASDAQ	STRT	Wed, Mar 8, 2023	21.00	21.14	21.00	21.07
6541	NASDAQ	STRT	Tue, Mar 7, 2023	21.02	21.02	20.48	20.94
6540	NASDAQ	STRT	Mon, Mar 6, 2023	21.18	21.69	20.81	20.81
6539	NASDAQ	STRT	Fri, Mar 3, 2023	21.50	21.60	21.25	21.25
6538	NASDAQ	STRT	Thu, Mar 2, 2023	20.95	21.55	20.95	21.55
6537	NASDAQ	STRT	Wed, Mar 1, 2023	20.80	21.03	20.80	20.80
6536	NASDAQ	STRT	Tue, Feb 28, 2023	21.08	21.15	20.35	20.35
6535	NASDAQ	STRT	Mon, Feb 27, 2023	20.63	21.47	20.55	20.77
6534	NASDAQ	STRT	Fri, Feb 24, 2023	20.35	20.90	20.35	20.55
6533	NASDAQ	STRT	Thu, Feb 23, 2023	21.60	21.60	20.65	20.78
6532	NASDAQ	STRT	Wed, Feb 22, 2023	21.60	22.01	21.30	21.45
6531	NASDAQ	STRT	Tue, Feb 21, 2023	21.41	21.59	21.20	21.50
6530	NASDAQ	STRT	Fri, Feb 17, 2023	20.97	21.80	20.75	21.40
6529	NASDAQ	STRT	Thu, Feb 16, 2023	20.15	21.20	20.15	21.20
6528	NASDAQ	STRT	Wed, Feb 15, 2023	19.99	20.52	19.99	20.20
6527	NASDAQ	STRT	Tue, Feb 14, 2023	21.25	21.49	19.48	20.03
6526	NASDAQ	STRT	Mon, Feb 13, 2023	21.54	21.54	21.34	21.34
6525	NASDAQ	STRT	Fri, Feb 10, 2023	21.21	21.50	21.20	21.35
6524	NASDAQ	STRT	Thu, Feb 9, 2023	21.40	21.65	20.20	21.05
6523	NASDAQ	STRT	Wed, Feb 8, 2023	21.46	21.89	21.21	21.21
6522	NASDAQ	STRT	Tue, Feb 7, 2023	21.72	22.24	21.31	21.40
6521	NASDAQ	STRT	Mon, Feb 6, 2023	22.06	22.20	21.05	21.59
6520	NASDAQ	STRT	Fri, Feb 3, 2023	25.32	25.48	22.20	22.30
6519	NASDAQ	STRT	Thu, Feb 2, 2023	26.21	26.61	25.50	25.58
6518	NASDAQ	STRT	Wed, Feb 1, 2023	24.80	26.75	24.73	26.13
6517	NASDAQ	STRT	Tue, Jan 31, 2023	24.10	24.96	24.00	24.91
6516	NASDAQ	STRT	Mon, Jan 30, 2023	23.61	24.20	23.24	23.60
6515	NASDAQ	STRT	Fri, Jan 27, 2023	24.86	24.86	23.08	23.75
6514	NASDAQ	STRT	Thu, Jan 26, 2023	25.55	25.55	24.00	24.00
6513	NASDAQ	STRT	Wed, Jan 25, 2023	24.50	24.77	24.41	24.50
6512	NASDAQ	STRT	Tue, Jan 24, 2023	23.50	25.85	23.50	24.80
6511	NASDAQ	STRT	Mon, Jan 23, 2023	22.95	24.11	22.71	23.64
6510	NASDAQ	STRT	Fri, Jan 20, 2023	22.40	23.23	22.40	22.97
6509	NASDAQ	STRT	Thu, Jan 19, 2023	22.00	22.39	21.82	22.10
6508	NASDAQ	STRT	Wed, Jan 18, 2023	23.80	23.80	21.66	21.66
6507	NASDAQ	STRT	Tue, Jan 17, 2023	23.94	24.42	23.76	23.76
6506	NASDAQ	STRT	Fri, Jan 13, 2023	24.85	24.85	23.56	23.97
6505	NASDAQ	STRT	Thu, Jan 12, 2023	23.35	24.25	23.35	23.51
6504	NASDAQ	STRT	Wed, Jan 11, 2023	23.95	25.77	22.42	23.70
6503	NASDAQ	STRT	Tue, Jan 10, 2023	22.80	23.36	22.51	22.83
6502	NASDAQ	STRT	Mon, Jan 9, 2023	21.00	23.33	21.00	22.90
6501	NASDAQ	STRT	Fri, Jan 6, 2023	20.88	20.99	20.61	20.78
6500	NASDAQ	STRT	Thu, Jan 5, 2023	20.82	21.21	20.55	20.56
6499	NASDAQ	STRT	Wed, Jan 4, 2023	20.85	21.00	20.46	20.64
6498	NASDAQ	STRT	Tue, Jan 3, 2023	20.94	20.98	20.64	20.85
6497	NASDAQ	STRT	Fri, Dec 30, 2022	20.50	20.89	20.20	20.55
6496	NASDAQ	STRT	Thu, Dec 29, 2022	20.63	21.00	20.44	20.55
6495	NASDAQ	STRT	Wed, Dec 28, 2022	21.25	21.65	20.64	20.98
6494	NASDAQ	STRT	Tue, Dec 27, 2022	20.26	21.29	20.26	21.01
6493	NASDAQ	STRT	Fri, Dec 23, 2022	21.07	21.55	20.39	20.40
6492	NASDAQ	STRT	Thu, Dec 22, 2022	20.44	21.43	20.30	21.29
6491	NASDAQ	STRT	Wed, Dec 21, 2022	20.99	21.70	20.44	20.44
6490	NASDAQ	STRT	Tue, Dec 20, 2022	20.00	21.83	19.82	21.00
6489	NASDAQ	STRT	Mon, Dec 19, 2022	19.75	20.60	19.20	20.03
6488	NASDAQ	STRT	Fri, Dec 16, 2022	20.00	20.49	19.48	19.66
6487	NASDAQ	STRT	Thu, Dec 15, 2022	20.68	21.01	20.10	20.14
6486	NASDAQ	STRT	Wed, Dec 14, 2022	21.34	22.19	20.72	20.72
6485	NASDAQ	STRT	Tue, Dec 13, 2022	22.80	23.28	21.08	21.08
6484	NASDAQ	STRT	Mon, Dec 12, 2022	22.97	23.26	22.20	22.20
6483	NASDAQ	STRT	Fri, Dec 9, 2022	23.10	23.13	22.90	22.97
6482	NASDAQ	STRT	Thu, Dec 8, 2022	23.01	23.69	22.66	23.25
6481	NASDAQ	STRT	Wed, Dec 7, 2022	23.04	23.50	22.84	22.95
6480	NASDAQ	STRT	Tue, Dec 6, 2022	23.33	23.97	23.25	23.40
6479	NASDAQ	STRT	Mon, Dec 5, 2022	23.45	24.69	22.99	23.12
6478	NASDAQ	STRT	Fri, Dec 2, 2022	24.00	25.02	23.51	23.51
6477	NASDAQ	STRT	Thu, Dec 1, 2022	24.99	25.49	24.00	24.00
6476	NASDAQ	STRT	Wed, Nov 30, 2022	25.70	25.70	24.76	24.84
6475	NASDAQ	STRT	Tue, Nov 29, 2022	26.17	26.17	25.55	25.55
6474	NASDAQ	STRT	Mon, Nov 28, 2022	26.06	27.35	25.65	26.16
6473	NASDAQ	STRT	Fri, Nov 25, 2022	26.37	27.09	26.02	26.50
6472	NASDAQ	STRT	Wed, Nov 23, 2022	26.70	26.75	26.21	26.50
6471	NASDAQ	STRT	Tue, Nov 22, 2022	26.24	26.28	26.00	26.06
6470	NASDAQ	STRT	Mon, Nov 21, 2022	27.00	27.48	25.52	26.02
6469	NASDAQ	STRT	Fri, Nov 18, 2022	29.55	29.55	27.00	27.00
6468	NASDAQ	STRT	Thu, Nov 17, 2022	28.04	28.05	27.85	27.85
6467	NASDAQ	STRT	Wed, Nov 16, 2022	29.23	29.36	28.26	28.50
6466	NASDAQ	STRT	Tue, Nov 15, 2022	29.97	29.97	29.10	29.10
6465	NASDAQ	STRT	Mon, Nov 14, 2022	29.84	29.91	29.75	29.80
6464	NASDAQ	STRT	Fri, Nov 11, 2022	29.88	31.00	29.80	29.84
6463	NASDAQ	STRT	Thu, Nov 10, 2022	29.38	30.23	29.38	29.90
6462	NASDAQ	STRT	Wed, Nov 9, 2022	30.03	30.59	29.99	30.35
6461	NASDAQ	STRT	Tue, Nov 8, 2022	29.58	31.04	29.58	30.40
6460	NASDAQ	STRT	Mon, Nov 7, 2022	30.44	30.44	29.20	29.71
6459	NASDAQ	STRT	Fri, Nov 4, 2022	29.74	30.40	29.49	30.40
6458	NASDAQ	STRT	Thu, Nov 3, 2022	28.44	29.35	27.18	29.35
6457	NASDAQ	STRT	Wed, Nov 2, 2022	29.89	30.00	28.00	28.80
6456	NASDAQ	STRT	Tue, Nov 1, 2022	26.37	29.89	25.89	29.89
6455	NASDAQ	STRT	Mon, Oct 31, 2022	24.00	26.06	23.98	26.00
6454	NASDAQ	STRT	Fri, Oct 28, 2022	23.49	23.98	22.26	23.98
6453	NASDAQ	STRT	Thu, Oct 27, 2022	24.25	25.00	24.00	24.50
6452	NASDAQ	STRT	Wed, Oct 26, 2022	24.29	24.34	23.26	24.19
6451	NASDAQ	STRT	Tue, Oct 25, 2022	23.80	24.78	23.80	24.00
6450	NASDAQ	STRT	Mon, Oct 24, 2022	24.59	24.59	23.75	23.75
6449	NASDAQ	STRT	Fri, Oct 21, 2022	25.52	25.52	24.60	24.60
6448	NASDAQ	STRT	Thu, Oct 20, 2022	25.20	25.20	24.50	25.09
6447	NASDAQ	STRT	Wed, Oct 19, 2022	24.14	25.12	24.14	25.12
6446	NASDAQ	STRT	Tue, Oct 18, 2022	24.95	24.95	24.15	24.15
6445	NASDAQ	STRT	Mon, Oct 17, 2022	24.02	24.19	23.29	24.00
6444	NASDAQ	STRT	Fri, Oct 14, 2022	24.00	25.60	23.57	24.19
6443	NASDAQ	STRT	Thu, Oct 13, 2022	22.85	23.90	22.78	23.90
6442	NASDAQ	STRT	Wed, Oct 12, 2022	23.64	23.87	22.55	23.46
6441	NASDAQ	STRT	Tue, Oct 11, 2022	23.30	23.70	23.30	23.46
6440	NASDAQ	STRT	Mon, Oct 10, 2022	22.27	23.46	22.25	23.46
6439	NASDAQ	STRT	Fri, Oct 7, 2022	22.15	22.15	22.11	22.14
6438	NASDAQ	STRT	Thu, Oct 6, 2022	21.65	23.00	21.65	22.55
6437	NASDAQ	STRT	Wed, Oct 5, 2022	21.55	21.90	21.35	21.39
6436	NASDAQ	STRT	Tue, Oct 4, 2022	21.70	21.86	21.36	21.55
6435	NASDAQ	STRT	Mon, Oct 3, 2022	20.95	21.72	20.72	21.23
6434	NASDAQ	STRT	Fri, Sep 30, 2022	21.15	21.31	20.65	20.80
6433	NASDAQ	STRT	Thu, Sep 29, 2022	21.80	21.90	20.93	21.24
6432	NASDAQ	STRT	Wed, Sep 28, 2022	21.37	21.64	21.36	21.64
6431	NASDAQ	STRT	Tue, Sep 27, 2022	20.89	21.35	20.67	21.25
6430	NASDAQ	STRT	Mon, Sep 26, 2022	21.46	21.69	20.83	20.90
6429	NASDAQ	STRT	Fri, Sep 23, 2022	22.41	22.96	21.51	21.90
6428	NASDAQ	STRT	Thu, Sep 22, 2022	22.39	22.74	22.39	22.45
6427	NASDAQ	STRT	Wed, Sep 21, 2022	23.50	23.51	22.88	22.98
6426	NASDAQ	STRT	Tue, Sep 20, 2022	23.51	23.75	23.45	23.47
6425	NASDAQ	STRT	Mon, Sep 19, 2022	24.56	24.56	23.45	23.47
6424	NASDAQ	STRT	Fri, Sep 16, 2022	23.71	24.85	23.71	24.80
6423	NASDAQ	STRT	Thu, Sep 15, 2022	24.00	24.63	23.88	24.23
6422	NASDAQ	STRT	Wed, Sep 14, 2022	24.01	24.40	23.90	23.90
6421	NASDAQ	STRT	Tue, Sep 13, 2022	23.70	24.29	23.70	24.04
6420	NASDAQ	STRT	Mon, Sep 12, 2022	24.41	25.39	23.70	23.73
6419	NASDAQ	STRT	Fri, Sep 9, 2022	24.28	24.60	24.01	24.28
6418	NASDAQ	STRT	Thu, Sep 8, 2022	25.00	25.25	24.05	24.30
6417	NASDAQ	STRT	Wed, Sep 7, 2022	25.37	25.60	24.46	24.99
6416	NASDAQ	STRT	Tue, Sep 6, 2022	26.02	26.02	25.25	25.25
6415	NASDAQ	STRT	Fri, Sep 2, 2022	25.29	25.90	25.29	25.63
6414	NASDAQ	STRT	Thu, Sep 1, 2022	26.88	26.88	25.21	26.02
6413	NASDAQ	STRT	Wed, Aug 31, 2022	27.00	27.40	26.82	27.30
6412	NASDAQ	STRT	Tue, Aug 30, 2022	28.00	28.00	26.65	26.74
6411	NASDAQ	STRT	Mon, Aug 29, 2022	28.67	28.67	27.58	27.58
6410	NASDAQ	STRT	Fri, Aug 26, 2022	28.47	28.67	28.06	28.67
6409	NASDAQ	STRT	Thu, Aug 25, 2022	28.62	29.27	28.59	28.59
6408	NASDAQ	STRT	Wed, Aug 24, 2022	30.09	30.19	28.50	28.63
6407	NASDAQ	STRT	Tue, Aug 23, 2022	30.39	30.46	30.00	30.07
6406	NASDAQ	STRT	Mon, Aug 22, 2022	32.00	32.00	30.34	30.34
6405	NASDAQ	STRT	Fri, Aug 19, 2022	33.48	33.48	32.00	32.06
6404	NASDAQ	STRT	Thu, Aug 18, 2022	32.75	33.11	32.50	32.68
6403	NASDAQ	STRT	Wed, Aug 17, 2022	33.15	33.40	32.35	33.14
6402	NASDAQ	STRT	Tue, Aug 16, 2022	33.75	33.75	32.91	33.05
6401	NASDAQ	STRT	Mon, Aug 15, 2022	29.99	33.90	29.99	33.90
6400	NASDAQ	STRT	Fri, Aug 12, 2022	28.76	30.43	28.75	29.99
6399	NASDAQ	STRT	Thu, Aug 11, 2022	30.00	30.57	29.19	30.00
6398	NASDAQ	STRT	Wed, Aug 10, 2022	29.00	30.00	28.80	30.00
6397	NASDAQ	STRT	Tue, Aug 9, 2022	28.79	29.12	28.60	28.81
6396	NASDAQ	STRT	Mon, Aug 8, 2022	28.64	28.86	28.64	28.79
6395	NASDAQ	STRT	Fri, Aug 5, 2022	28.93	28.93	28.33	28.64
6394	NASDAQ	STRT	Thu, Aug 4, 2022	29.30	29.30	28.60	28.60
6393	NASDAQ	STRT	Wed, Aug 3, 2022	29.04	29.37	28.53	29.06
6392	NASDAQ	STRT	Tue, Aug 2, 2022	29.80	29.80	29.14	29.14
6391	NASDAQ	STRT	Mon, Aug 1, 2022	30.48	30.48	29.66	30.04
6390	NASDAQ	STRT	Fri, Jul 29, 2022	30.20	30.53	29.61	30.42
6389	NASDAQ	STRT	Thu, Jul 28, 2022	30.19	30.19	30.19	30.19
6388	NASDAQ	STRT	Wed, Jul 27, 2022	29.83	30.44	29.55	30.25
6387	NASDAQ	STRT	Tue, Jul 26, 2022	29.55	30.19	29.55	30.19
6386	NASDAQ	STRT	Mon, Jul 25, 2022	30.00	30.03	29.56	29.61
6385	NASDAQ	STRT	Fri, Jul 22, 2022	29.32	29.65	29.15	29.57
6384	NASDAQ	STRT	Thu, Jul 21, 2022	29.85	29.85	29.26	29.35
6383	NASDAQ	STRT	Wed, Jul 20, 2022	29.15	30.16	29.15	29.85
6382	NASDAQ	STRT	Tue, Jul 19, 2022	29.25	29.75	29.05	29.12
6381	NASDAQ	STRT	Mon, Jul 18, 2022	30.27	30.65	29.02	29.02
6380	NASDAQ	STRT	Fri, Jul 15, 2022	30.20	30.53	29.75	30.05
6379	NASDAQ	STRT	Thu, Jul 14, 2022	30.00	30.01	29.94	29.94
6378	NASDAQ	STRT	Wed, Jul 13, 2022	29.92	30.95	29.92	30.35
6377	NASDAQ	STRT	Tue, Jul 12, 2022	30.21	30.78	30.21	30.26
6376	NASDAQ	STRT	Mon, Jul 11, 2022	30.50	31.30	29.97	30.80
6375	NASDAQ	STRT	Fri, Jul 8, 2022	31.33	31.33	30.69	30.74
6374	NASDAQ	STRT	Thu, Jul 7, 2022	31.62	31.74	30.85	31.69
6373	NASDAQ	STRT	Wed, Jul 6, 2022	32.00	32.18	31.03	31.80
6372	NASDAQ	STRT	Tue, Jul 5, 2022	32.70	32.70	32.04	32.10
6371	NASDAQ	STRT	Fri, Jul 1, 2022	33.22	33.30	32.56	33.00
6370	NASDAQ	STRT	Thu, Jun 30, 2022	33.82	33.82	32.47	33.15
6369	NASDAQ	STRT	Wed, Jun 29, 2022	33.06	33.47	33.06	33.22
6368	NASDAQ	STRT	Tue, Jun 28, 2022	34.82	34.82	33.45	34.07
6367	NASDAQ	STRT	Mon, Jun 27, 2022	33.60	33.65	33.12	33.45
6366	NASDAQ	STRT	Fri, Jun 24, 2022	33.00	34.30	33.00	33.40
6365	NASDAQ	STRT	Thu, Jun 23, 2022	33.85	34.25	32.36	32.61
6364	NASDAQ	STRT	Wed, Jun 22, 2022	34.15	35.08	33.15	33.35
6363	NASDAQ	STRT	Tue, Jun 21, 2022	33.70	35.74	33.65	34.27
6362	NASDAQ	STRT	Fri, Jun 17, 2022	34.44	34.45	33.12	33.12
6361	NASDAQ	STRT	Thu, Jun 16, 2022	34.02	34.50	33.34	33.87
6360	NASDAQ	STRT	Wed, Jun 15, 2022	34.87	35.27	34.15	34.91
6359	NASDAQ	STRT	Tue, Jun 14, 2022	32.83	34.28	31.99	33.71
6358	NASDAQ	STRT	Mon, Jun 13, 2022	32.75	33.30	32.32	32.60
6357	NASDAQ	STRT	Fri, Jun 10, 2022	33.10	33.65	32.44	32.76
6356	NASDAQ	STRT	Thu, Jun 9, 2022	33.10	34.71	33.09	33.14
6355	NASDAQ	STRT	Wed, Jun 8, 2022	34.10	34.74	33.62	33.62
6354	NASDAQ	STRT	Tue, Jun 7, 2022	33.06	35.73	33.06	34.88
6353	NASDAQ	STRT	Mon, Jun 6, 2022	33.40	34.25	32.75	33.50
6352	NASDAQ	STRT	Fri, Jun 3, 2022	34.75	34.75	33.32	33.61
6351	NASDAQ	STRT	Thu, Jun 2, 2022	35.48	35.48	34.60	34.60
6350	NASDAQ	STRT	Wed, Jun 1, 2022	36.35	36.35	34.50	35.10
6349	NASDAQ	STRT	Tue, May 31, 2022	33.79	35.78	33.10	35.42
6348	NASDAQ	STRT	Fri, May 27, 2022	34.05	35.80	31.68	33.75
6347	NASDAQ	STRT	Thu, May 26, 2022	31.74	35.33	31.15	34.45
6346	NASDAQ	STRT	Tue, May 24, 2022	31.82	32.79	31.72	31.75
6345	NASDAQ	STRT	Mon, May 23, 2022	32.65	32.83	30.58	32.20
6344	NASDAQ	STRT	Fri, May 20, 2022	32.89	32.89	32.12	32.12
6343	NASDAQ	STRT	Thu, May 19, 2022	30.00	33.56	30.00	32.35
6342	NASDAQ	STRT	Wed, May 18, 2022	32.55	33.15	29.50	30.12
6341	NASDAQ	STRT	Tue, May 17, 2022	33.16	33.16	32.50	32.72
6340	NASDAQ	STRT	Mon, May 16, 2022	34.00	34.00	32.70	32.70
6339	NASDAQ	STRT	Fri, May 13, 2022	33.24	35.20	33.24	34.62
6338	NASDAQ	STRT	Thu, May 12, 2022	32.41	33.70	30.34	32.85
6337	NASDAQ	STRT	Wed, May 11, 2022	33.70	33.70	32.11	32.11
6336	NASDAQ	STRT	Tue, May 10, 2022	34.19	34.48	34.00	34.00
6335	NASDAQ	STRT	Mon, May 9, 2022	34.00	35.25	34.00	34.25
6334	NASDAQ	STRT	Fri, May 6, 2022	36.06	36.06	34.04	34.35
6333	NASDAQ	STRT	Thu, May 5, 2022	35.82	35.82	34.89	35.20
6332	NASDAQ	STRT	Wed, May 4, 2022	34.90	35.41	34.64	35.19
6331	NASDAQ	STRT	Tue, May 3, 2022	35.05	35.64	34.67	34.85
6330	NASDAQ	STRT	Mon, May 2, 2022	35.98	37.24	35.06	35.06
6329	NASDAQ	STRT	Fri, Apr 29, 2022	36.21	36.25	34.53	35.45
6328	NASDAQ	STRT	Thu, Apr 28, 2022	36.25	36.25	35.27	35.97
6327	NASDAQ	STRT	Wed, Apr 27, 2022	34.40	36.43	34.40	35.68
6326	NASDAQ	STRT	Tue, Apr 26, 2022	35.11	35.11	34.35	34.36
6325	NASDAQ	STRT	Mon, Apr 25, 2022	34.35	35.65	34.35	35.40
6324	NASDAQ	STRT	Fri, Apr 22, 2022	35.00	37.72	34.10	34.46
6323	NASDAQ	STRT	Thu, Apr 21, 2022	35.08	35.25	34.21	34.63
6322	NASDAQ	STRT	Wed, Apr 20, 2022	34.91	35.28	34.34	34.46
6321	NASDAQ	STRT	Tue, Apr 19, 2022	35.95	35.95	34.14	34.56
6320	NASDAQ	STRT	Mon, Apr 18, 2022	34.70	36.59	34.15	35.60
6319	NASDAQ	STRT	Thu, Apr 14, 2022	34.03	34.03	34.03	34.03
6318	NASDAQ	STRT	Wed, Apr 13, 2022	34.35	35.86	34.05	34.96
6317	NASDAQ	STRT	Tue, Apr 12, 2022	35.61	35.61	33.60	34.14
6316	NASDAQ	STRT	Mon, Apr 11, 2022	34.34	34.95	33.91	34.40
6315	NASDAQ	STRT	Fri, Apr 8, 2022	34.75	35.24	34.48	34.49
6314	NASDAQ	STRT	Thu, Apr 7, 2022	34.85	35.00	34.34	34.96
6313	NASDAQ	STRT	Wed, Apr 6, 2022	36.00	36.10	34.70	34.79
6312	NASDAQ	STRT	Tue, Apr 5, 2022	36.99	36.99	36.40	36.54
6311	NASDAQ	STRT	Mon, Apr 4, 2022	37.59	37.59	36.73	37.03
6310	NASDAQ	STRT	Fri, Apr 1, 2022	37.72	37.90	36.72	37.27
6309	NASDAQ	STRT	Thu, Mar 31, 2022	35.89	38.49	35.55	37.75
6308	NASDAQ	STRT	Wed, Mar 30, 2022	36.01	36.14	35.70	35.90
6307	NASDAQ	STRT	Tue, Mar 29, 2022	37.01	38.20	35.16	36.54
6306	NASDAQ	STRT	Mon, Mar 28, 2022	36.70	37.60	35.22	37.55
6305	NASDAQ	STRT	Fri, Mar 25, 2022	36.40	37.17	36.11	37.17
6304	NASDAQ	STRT	Thu, Mar 24, 2022	35.85	37.19	35.85	36.79
6303	NASDAQ	STRT	Wed, Mar 23, 2022	36.41	37.09	35.11	35.30
6302	NASDAQ	STRT	Tue, Mar 22, 2022	37.00	37.31	36.69	36.89
6301	NASDAQ	STRT	Mon, Mar 21, 2022	37.00	37.46	36.82	36.83
6300	NASDAQ	STRT	Fri, Mar 18, 2022	35.85	38.65	35.85	37.02
6299	NASDAQ	STRT	Thu, Mar 17, 2022	36.35	36.67	36.02	36.09
6298	NASDAQ	STRT	Wed, Mar 16, 2022	37.98	38.55	36.46	36.70
6297	NASDAQ	STRT	Tue, Mar 15, 2022	37.76	38.07	37.20	37.53
6296	NASDAQ	STRT	Mon, Mar 14, 2022	38.85	39.10	37.50	37.50
6295	NASDAQ	STRT	Fri, Mar 11, 2022	38.79	38.80	38.38	38.80
6294	NASDAQ	STRT	Thu, Mar 10, 2022	38.01	38.79	37.90	38.79
6293	NASDAQ	STRT	Wed, Mar 9, 2022	37.70	38.39	37.70	38.39
6292	NASDAQ	STRT	Tue, Mar 8, 2022	38.20	38.30	37.60	37.60
6291	NASDAQ	STRT	Mon, Mar 7, 2022	40.61	40.61	38.00	38.08
6290	NASDAQ	STRT	Fri, Mar 4, 2022	40.30	40.30	40.00	40.00
6289	NASDAQ	STRT	Thu, Mar 3, 2022	39.85	40.30	39.61	40.30
6288	NASDAQ	STRT	Wed, Mar 2, 2022	39.64	40.23	39.00	40.23
6287	NASDAQ	STRT	Tue, Mar 1, 2022	38.05	41.18	37.86	39.65
6286	NASDAQ	STRT	Mon, Feb 28, 2022	37.92	38.45	37.61	38.00
6285	NASDAQ	STRT	Fri, Feb 25, 2022	38.39	38.90	37.89	37.89
6284	NASDAQ	STRT	Thu, Feb 24, 2022	37.47	38.91	37.16	38.48
6283	NASDAQ	STRT	Wed, Feb 23, 2022	38.73	38.85	38.50	38.51
6282	NASDAQ	STRT	Tue, Feb 22, 2022	38.58	38.67	37.97	37.97
6281	NASDAQ	STRT	Fri, Feb 18, 2022	38.55	38.60	38.55	38.60
6280	NASDAQ	STRT	Thu, Feb 17, 2022	39.00	39.48	38.80	39.20
6279	NASDAQ	STRT	Wed, Feb 16, 2022	38.65	39.94	38.33	39.30
6278	NASDAQ	STRT	Tue, Feb 15, 2022	39.15	39.41	37.92	38.95
6277	NASDAQ	STRT	Mon, Feb 14, 2022	38.71	39.05	38.29	38.34
6276	NASDAQ	STRT	Fri, Feb 11, 2022	37.75	39.40	37.60	38.69
6275	NASDAQ	STRT	Thu, Feb 10, 2022	38.00	38.59	37.75	38.00
6274	NASDAQ	STRT	Wed, Feb 9, 2022	38.78	39.25	38.14	38.20
6273	NASDAQ	STRT	Tue, Feb 8, 2022	37.90	39.26	37.60	38.12
6272	NASDAQ	STRT	Mon, Feb 7, 2022	38.50	38.50	37.80	37.90
6271	NASDAQ	STRT	Fri, Feb 4, 2022	38.88	40.30	38.61	39.00
6270	NASDAQ	STRT	Thu, Feb 3, 2022	39.59	40.62	38.65	38.77
6269	NASDAQ	STRT	Wed, Feb 2, 2022	39.59	42.18	39.00	40.91
6268	NASDAQ	STRT	Tue, Feb 1, 2022	37.90	39.88	37.90	39.88
6267	NASDAQ	STRT	Mon, Jan 31, 2022	38.27	38.60	36.85	37.89
6266	NASDAQ	STRT	Fri, Jan 28, 2022	39.00	40.13	36.59	38.60
6265	NASDAQ	STRT	Thu, Jan 27, 2022	40.40	41.90	39.10	39.30
6264	NASDAQ	STRT	Wed, Jan 26, 2022	42.28	42.45	40.09	41.42
6263	NASDAQ	STRT	Tue, Jan 25, 2022	42.42	42.95	40.25	41.72
6262	NASDAQ	STRT	Mon, Jan 24, 2022	41.03	44.14	40.25	42.83
6261	NASDAQ	STRT	Fri, Jan 21, 2022	44.30	44.30	41.10	41.28
6260	NASDAQ	STRT	Thu, Jan 20, 2022	42.00	42.32	41.39	42.24
6259	NASDAQ	STRT	Wed, Jan 19, 2022	39.71	41.24	39.71	41.17
6258	NASDAQ	STRT	Tue, Jan 18, 2022	39.74	41.47	39.70	40.40
6257	NASDAQ	STRT	Fri, Jan 14, 2022	39.14	40.69	39.14	39.52
6256	NASDAQ	STRT	Thu, Jan 13, 2022	38.85	40.03	38.85	39.68
6255	NASDAQ	STRT	Wed, Jan 12, 2022	38.39	39.83	38.39	38.49
6254	NASDAQ	STRT	Tue, Jan 11, 2022	39.43	39.55	37.93	38.45
6253	NASDAQ	STRT	Mon, Jan 10, 2022	40.88	40.88	39.17	39.25
6252	NASDAQ	STRT	Fri, Jan 7, 2022	41.60	41.60	41.22	41.22
6251	NASDAQ	STRT	Thu, Jan 6, 2022	41.22	41.55	40.93	41.55
6250	NASDAQ	STRT	Wed, Jan 5, 2022	39.53	40.92	39.50	40.52
6249	NASDAQ	STRT	Tue, Jan 4, 2022	39.00	39.65	38.63	39.41
6248	NASDAQ	STRT	Mon, Jan 3, 2022	37.61	38.90	37.61	38.90
6247	NASDAQ	STRT	Fri, Dec 31, 2021	37.02	37.48	36.62	37.02
6246	NASDAQ	STRT	Thu, Dec 30, 2021	36.73	37.02	36.35	36.69
6245	NASDAQ	STRT	Wed, Dec 29, 2021	36.05	36.90	35.23	36.20
6244	NASDAQ	STRT	Tue, Dec 28, 2021	35.64	37.00	35.63	36.29
6243	NASDAQ	STRT	Mon, Dec 27, 2021	37.00	37.00	34.70	35.14
6242	NASDAQ	STRT	Thu, Dec 23, 2021	37.35	37.35	36.30	37.35
6241	NASDAQ	STRT	Wed, Dec 22, 2021	38.20	38.20	37.19	37.22
6240	NASDAQ	STRT	Tue, Dec 21, 2021	37.10	37.96	37.10	37.75
6239	NASDAQ	STRT	Mon, Dec 20, 2021	36.45	37.64	36.10	36.89
6238	NASDAQ	STRT	Fri, Dec 17, 2021	38.23	38.76	36.70	36.80
6237	NASDAQ	STRT	Thu, Dec 16, 2021	37.53	38.68	37.53	38.68
6236	NASDAQ	STRT	Wed, Dec 15, 2021	36.73	37.96	36.47	37.55
6235	NASDAQ	STRT	Tue, Dec 14, 2021	36.72	37.20	36.37	37.10
6234	NASDAQ	STRT	Mon, Dec 13, 2021	37.05	37.26	36.14	36.87
6233	NASDAQ	STRT	Fri, Dec 10, 2021	37.57	38.00	37.32	37.40
6232	NASDAQ	STRT	Thu, Dec 9, 2021	37.24	37.57	36.98	37.26
6231	NASDAQ	STRT	Wed, Dec 8, 2021	37.00	37.50	37.00	37.49
6230	NASDAQ	STRT	Tue, Dec 7, 2021	37.20	37.89	35.49	36.77
6229	NASDAQ	STRT	Mon, Dec 6, 2021	36.45	38.56	35.95	36.40
6228	NASDAQ	STRT	Fri, Dec 3, 2021	37.30	37.40	35.79	36.47
6227	NASDAQ	STRT	Thu, Dec 2, 2021	37.04	37.80	35.75	37.30
6226	NASDAQ	STRT	Wed, Dec 1, 2021	37.43	38.00	36.61	36.62
6225	NASDAQ	STRT	Tue, Nov 30, 2021	38.67	38.71	36.58	36.58
6224	NASDAQ	STRT	Mon, Nov 29, 2021	40.41	40.41	38.35	38.62
6223	NASDAQ	STRT	Fri, Nov 26, 2021	39.90	39.92	39.13	39.13
6222	NASDAQ	STRT	Wed, Nov 24, 2021	41.11	41.35	39.74	40.65
6221	NASDAQ	STRT	Tue, Nov 23, 2021	42.68	44.50	41.60	41.60
6220	NASDAQ	STRT	Mon, Nov 22, 2021	42.74	43.88	41.75	42.55
6219	NASDAQ	STRT	Fri, Nov 19, 2021	43.49	43.49	42.81	42.81
6218	NASDAQ	STRT	Thu, Nov 18, 2021	44.71	44.93	42.73	43.53
6217	NASDAQ	STRT	Wed, Nov 17, 2021	44.50	45.21	43.48	45.00
6216	NASDAQ	STRT	Tue, Nov 16, 2021	42.67	45.13	41.02	44.46
6215	NASDAQ	STRT	Mon, Nov 15, 2021	42.04	42.75	41.10	42.69
6214	NASDAQ	STRT	Fri, Nov 12, 2021	41.79	42.12	41.46	42.01
6213	NASDAQ	STRT	Thu, Nov 11, 2021	41.00	41.79	40.72	41.79
6212	NASDAQ	STRT	Wed, Nov 10, 2021	40.85	41.43	39.91	40.97
6211	NASDAQ	STRT	Tue, Nov 9, 2021	41.03	41.35	39.75	40.79
6210	NASDAQ	STRT	Mon, Nov 8, 2021	41.09	41.83	39.96	41.29
6209	NASDAQ	STRT	Fri, Nov 5, 2021	41.50	42.46	40.50	41.31
6208	NASDAQ	STRT	Thu, Nov 4, 2021	40.47	41.99	40.00	41.36
6207	NASDAQ	STRT	Wed, Nov 3, 2021	36.75	40.46	36.00	40.09
6206	NASDAQ	STRT	Tue, Nov 2, 2021	35.77	39.00	35.70	36.85
6205	NASDAQ	STRT	Mon, Nov 1, 2021	34.67	36.62	34.21	35.64
6204	NASDAQ	STRT	Fri, Oct 29, 2021	34.10	34.67	34.01	34.67
6203	NASDAQ	STRT	Thu, Oct 28, 2021	33.45	34.78	33.24	34.45
6202	NASDAQ	STRT	Wed, Oct 27, 2021	32.87	33.90	32.85	33.47
6201	NASDAQ	STRT	Tue, Oct 26, 2021	33.00	33.50	32.80	33.38
6200	NASDAQ	STRT	Mon, Oct 25, 2021	35.00	35.00	31.89	32.64
6199	NASDAQ	STRT	Fri, Oct 22, 2021	36.00	36.89	35.35	35.50
6198	NASDAQ	STRT	Thu, Oct 21, 2021	39.55	40.90	38.80	38.80
6197	NASDAQ	STRT	Wed, Oct 20, 2021	40.31	40.46	39.09	39.65
6196	NASDAQ	STRT	Tue, Oct 19, 2021	39.66	40.66	39.42	40.13
6195	NASDAQ	STRT	Mon, Oct 18, 2021	39.27	39.94	39.09	39.94
6194	NASDAQ	STRT	Fri, Oct 15, 2021	40.10	40.50	39.19	39.27
6193	NASDAQ	STRT	Thu, Oct 14, 2021	40.14	40.23	39.00	40.01
6192	NASDAQ	STRT	Wed, Oct 13, 2021	40.52	40.52	39.46	39.97
6191	NASDAQ	STRT	Tue, Oct 12, 2021	39.12	40.89	39.12	40.50
6190	NASDAQ	STRT	Mon, Oct 11, 2021	38.89	39.50	38.89	39.17
6189	NASDAQ	STRT	Fri, Oct 8, 2021	38.91	39.50	37.73	38.55
6188	NASDAQ	STRT	Thu, Oct 7, 2021	39.00	39.46	38.50	38.91
6187	NASDAQ	STRT	Wed, Oct 6, 2021	40.50	40.50	37.98	39.19
6186	NASDAQ	STRT	Tue, Oct 5, 2021	42.00	42.10	40.29	40.77
6185	NASDAQ	STRT	Mon, Oct 4, 2021	40.10	41.83	39.92	41.83
6184	NASDAQ	STRT	Fri, Oct 1, 2021	39.57	40.15	39.01	39.90
6183	NASDAQ	STRT	Thu, Sep 30, 2021	38.52	39.05	38.46	38.90
6182	NASDAQ	STRT	Wed, Sep 29, 2021	38.87	39.30	37.32	38.38
6181	NASDAQ	STRT	Tue, Sep 28, 2021	39.40	39.45	37.92	38.60
6180	NASDAQ	STRT	Mon, Sep 27, 2021	38.30	40.53	38.30	39.43
6179	NASDAQ	STRT	Fri, Sep 24, 2021	36.70	38.43	36.70	38.15
6178	NASDAQ	STRT	Thu, Sep 23, 2021	36.96	37.25	35.69	36.96
6177	NASDAQ	STRT	Wed, Sep 22, 2021	36.20	37.63	35.50	36.62
6176	NASDAQ	STRT	Tue, Sep 21, 2021	37.60	37.60	36.05	36.15
6175	NASDAQ	STRT	Mon, Sep 20, 2021	37.20	37.85	36.34	36.51
6174	NASDAQ	STRT	Fri, Sep 17, 2021	37.73	38.41	37.35	37.97
6173	NASDAQ	STRT	Thu, Sep 16, 2021	37.00	37.80	36.98	37.50
6172	NASDAQ	STRT	Wed, Sep 15, 2021	37.45	37.86	37.45	37.45
6171	NASDAQ	STRT	Tue, Sep 14, 2021	37.48	37.48	37.04	37.25
6170	NASDAQ	STRT	Mon, Sep 13, 2021	37.20	37.95	37.20	37.62
6169	NASDAQ	STRT	Fri, Sep 10, 2021	37.22	38.03	36.73	37.50
6168	NASDAQ	STRT	Thu, Sep 9, 2021	37.28	37.44	36.25	36.75
6167	NASDAQ	STRT	Wed, Sep 8, 2021	38.20	38.20	37.00	37.70
6166	NASDAQ	STRT	Tue, Sep 7, 2021	38.79	38.88	37.81	38.07
6165	NASDAQ	STRT	Fri, Sep 3, 2021	37.61	38.38	37.08	38.21
6164	NASDAQ	STRT	Thu, Sep 2, 2021	37.41	38.02	37.30	37.50
6163	NASDAQ	STRT	Wed, Sep 1, 2021	37.60	38.00	37.15	37.19
6162	NASDAQ	STRT	Tue, Aug 31, 2021	37.51	37.91	36.85	37.30
6161	NASDAQ	STRT	Mon, Aug 30, 2021	38.10	38.23	36.28	37.12
6160	NASDAQ	STRT	Fri, Aug 27, 2021	39.10	39.63	38.10	38.10
6159	NASDAQ	STRT	Thu, Aug 26, 2021	40.31	40.50	39.10	39.92
6158	NASDAQ	STRT	Wed, Aug 25, 2021	40.40	40.99	40.15	40.15
6157	NASDAQ	STRT	Tue, Aug 24, 2021	40.10	41.34	40.10	40.65
6156	NASDAQ	STRT	Mon, Aug 23, 2021	40.20	40.87	39.57	39.64
6155	NASDAQ	STRT	Fri, Aug 20, 2021	40.79	41.22	39.10	39.79
6154	NASDAQ	STRT	Thu, Aug 19, 2021	41.79	42.03	40.41	40.41
6153	NASDAQ	STRT	Wed, Aug 18, 2021	42.33	42.74	41.83	41.90
6152	NASDAQ	STRT	Tue, Aug 17, 2021	43.46	43.88	41.50	42.15
6151	NASDAQ	STRT	Mon, Aug 16, 2021	42.73	44.47	41.90	44.09
6150	NASDAQ	STRT	Fri, Aug 13, 2021	44.00	44.00	42.40	42.73
6149	NASDAQ	STRT	Thu, Aug 12, 2021	44.50	44.87	42.39	43.95
6148	NASDAQ	STRT	Wed, Aug 11, 2021	45.00	45.20	42.58	43.40
6147	NASDAQ	STRT	Tue, Aug 10, 2021	43.13	45.82	43.13	45.21
6146	NASDAQ	STRT	Mon, Aug 9, 2021	42.30	43.90	42.29	43.42
6145	NASDAQ	STRT	Fri, Aug 6, 2021	39.11	41.64	39.11	41.63
6144	NASDAQ	STRT	Thu, Aug 5, 2021	39.99	40.21	39.10	39.10
6143	NASDAQ	STRT	Wed, Aug 4, 2021	40.49	40.98	39.67	40.30
6142	NASDAQ	STRT	Tue, Aug 3, 2021	41.36	41.36	39.69	40.59
6141	NASDAQ	STRT	Mon, Aug 2, 2021	41.82	42.58	41.07	41.32
6140	NASDAQ	STRT	Fri, Jul 30, 2021	41.78	42.70	40.79	41.18
6139	NASDAQ	STRT	Thu, Jul 29, 2021	41.50	42.73	40.91	42.37
6138	NASDAQ	STRT	Wed, Jul 28, 2021	39.82	42.01	39.81	40.96
6137	NASDAQ	STRT	Tue, Jul 27, 2021	39.58	39.88	39.26	39.55
6136	NASDAQ	STRT	Mon, Jul 26, 2021	39.95	40.29	39.65	40.03
6135	NASDAQ	STRT	Fri, Jul 23, 2021	40.19	40.32	40.00	40.10
6134	NASDAQ	STRT	Thu, Jul 22, 2021	40.39	40.66	40.00	40.31
6133	NASDAQ	STRT	Wed, Jul 21, 2021	40.43	41.87	40.00	40.04
6132	NASDAQ	STRT	Tue, Jul 20, 2021	39.56	40.90	39.56	39.75
6131	NASDAQ	STRT	Mon, Jul 19, 2021	40.00	41.29	39.26	39.80
6130	NASDAQ	STRT	Fri, Jul 16, 2021	40.95	42.05	40.50	40.50
6129	NASDAQ	STRT	Thu, Jul 15, 2021	41.74	42.26	40.73	40.80
6128	NASDAQ	STRT	Wed, Jul 14, 2021	43.45	42.98	41.84	41.84
6127	NASDAQ	STRT	Tue, Jul 13, 2021	43.25	43.99	42.57	42.71
6126	NASDAQ	STRT	Mon, Jul 12, 2021	43.89	44.14	43.20	43.61
6125	NASDAQ	STRT	Fri, Jul 9, 2021	42.75	44.71	42.56	44.40
6124	NASDAQ	STRT	Thu, Jul 8, 2021	41.40	43.33	38.30	42.21
6123	NASDAQ	STRT	Wed, Jul 7, 2021	42.86	43.05	41.51	42.08
6122	NASDAQ	STRT	Tue, Jul 6, 2021	44.48	44.61	41.55	42.91
6121	NASDAQ	STRT	Fri, Jul 2, 2021	45.25	45.25	44.80	44.80
6120	NASDAQ	STRT	Thu, Jul 1, 2021	44.57	45.81	44.57	45.06
6119	NASDAQ	STRT	Wed, Jun 30, 2021	44.93	45.60	44.46	44.46
6118	NASDAQ	STRT	Tue, Jun 29, 2021	44.80	46.14	44.62	44.62
6117	NASDAQ	STRT	Mon, Jun 28, 2021	44.55	45.92	44.55	45.00
6116	NASDAQ	STRT	Fri, Jun 25, 2021	45.80	46.65	44.11	44.11
6115	NASDAQ	STRT	Thu, Jun 24, 2021	46.03	46.34	45.83	45.84
6114	NASDAQ	STRT	Wed, Jun 23, 2021	45.37	46.15	45.00	45.75
6113	NASDAQ	STRT	Tue, Jun 22, 2021	46.04	46.04	44.31	45.20
6112	NASDAQ	STRT	Mon, Jun 21, 2021	45.61	45.86	45.03	45.86
6111	NASDAQ	STRT	Fri, Jun 18, 2021	46.15	46.20	45.00	45.41
6110	NASDAQ	STRT	Thu, Jun 17, 2021	47.94	48.49	44.94	46.51
6109	NASDAQ	STRT	Wed, Jun 16, 2021	48.50	48.75	47.73	47.73
6108	NASDAQ	STRT	Tue, Jun 15, 2021	49.38	50.72	48.66	49.00
6107	NASDAQ	STRT	Mon, Jun 14, 2021	49.80	50.04	49.04	49.04
6106	NASDAQ	STRT	Fri, Jun 11, 2021	50.65	50.77	49.36	49.81
6105	NASDAQ	STRT	Thu, Jun 10, 2021	51.76	51.76	50.25	50.59
6104	NASDAQ	STRT	Wed, Jun 9, 2021	50.67	52.39	50.65	51.33
6103	NASDAQ	STRT	Tue, Jun 8, 2021	50.95	51.04	50.27	50.27
6102	NASDAQ	STRT	Mon, Jun 7, 2021	51.62	51.74	50.38	50.81
6101	NASDAQ	STRT	Fri, Jun 4, 2021	51.25	51.69	50.90	51.15
6100	NASDAQ	STRT	Thu, Jun 3, 2021	50.52	51.99	50.52	51.28
6099	NASDAQ	STRT	Wed, Jun 2, 2021	50.51	50.89	48.91	50.54
6098	NASDAQ	STRT	Tue, Jun 1, 2021	50.20	52.39	49.68	50.08
6097	NASDAQ	STRT	Fri, May 28, 2021	50.06	50.20	49.50	50.20
6096	NASDAQ	STRT	Thu, May 27, 2021	49.31	50.52	48.86	50.00
6095	NASDAQ	STRT	Wed, May 26, 2021	48.25	49.32	48.14	48.84
6094	NASDAQ	STRT	Tue, May 25, 2021	49.27	50.38	47.70	47.73
6093	NASDAQ	STRT	Mon, May 24, 2021	50.03	50.50	49.00	49.17
6092	NASDAQ	STRT	Fri, May 21, 2021	48.25	50.59	48.03	50.11
6091	NASDAQ	STRT	Thu, May 20, 2021	47.09	49.01	47.00	48.25
6090	NASDAQ	STRT	Wed, May 19, 2021	46.14	47.09	45.25	46.96
6089	NASDAQ	STRT	Tue, May 18, 2021	46.07	47.92	46.07	46.42
6088	NASDAQ	STRT	Mon, May 17, 2021	45.02	46.04	44.88	46.04
6087	NASDAQ	STRT	Fri, May 14, 2021	44.51	45.98	44.38	45.00
6086	NASDAQ	STRT	Thu, May 13, 2021	44.00	45.10	42.92	44.34
6085	NASDAQ	STRT	Wed, May 12, 2021	44.01	45.00	43.33	44.04
6084	NASDAQ	STRT	Tue, May 11, 2021	43.25	44.84	43.00	44.01
6083	NASDAQ	STRT	Mon, May 10, 2021	44.71	44.74	43.45	44.00
6082	NASDAQ	STRT	Fri, May 7, 2021	45.24	45.50	44.39	44.70
6081	NASDAQ	STRT	Thu, May 6, 2021	43.77	45.97	43.30	45.42
6080	NASDAQ	STRT	Wed, May 5, 2021	43.90	44.50	43.45	44.04
6079	NASDAQ	STRT	Tue, May 4, 2021	44.08	44.18	42.02	43.30
6078	NASDAQ	STRT	Mon, May 3, 2021	43.44	45.12	43.25	44.53
6077	NASDAQ	STRT	Fri, Apr 30, 2021	45.90	45.99	43.78	43.90
6076	NASDAQ	STRT	Thu, Apr 29, 2021	48.04	48.59	46.26	46.52
6075	NASDAQ	STRT	Wed, Apr 28, 2021	47.25	48.44	46.50	47.64
6074	NASDAQ	STRT	Tue, Apr 27, 2021	47.25	47.96	46.75	47.11
6073	NASDAQ	STRT	Mon, Apr 26, 2021	48.25	49.14	47.81	48.62
6072	NASDAQ	STRT	Fri, Apr 23, 2021	51.71	51.71	46.50	48.05
6071	NASDAQ	STRT	Thu, Apr 22, 2021	52.50	54.90	51.50	52.55
6070	NASDAQ	STRT	Wed, Apr 21, 2021	50.38	52.47	50.37	52.20
6069	NASDAQ	STRT	Tue, Apr 20, 2021	51.70	51.70	48.79	49.48
6068	NASDAQ	STRT	Mon, Apr 19, 2021	51.02	52.94	50.77	51.70
6067	NASDAQ	STRT	Fri, Apr 16, 2021	51.00	51.78	50.45	51.43
6066	NASDAQ	STRT	Thu, Apr 15, 2021	50.61	51.86	50.15	50.15
6065	NASDAQ	STRT	Wed, Apr 14, 2021	48.72	50.68	48.45	50.40
6064	NASDAQ	STRT	Tue, Apr 13, 2021	47.85	48.97	46.01	48.87
6063	NASDAQ	STRT	Mon, Apr 12, 2021	49.60	50.34	47.29	48.41
6062	NASDAQ	STRT	Fri, Apr 9, 2021	48.93	50.60	48.65	49.60
6061	NASDAQ	STRT	Thu, Apr 8, 2021	50.39	50.39	47.33	48.61
6060	NASDAQ	STRT	Wed, Apr 7, 2021	49.47	50.89	49.14	50.33
6059	NASDAQ	STRT	Tue, Apr 6, 2021	48.15	49.69	48.15	49.06
6058	NASDAQ	STRT	Mon, Apr 5, 2021	49.00	49.55	47.77	48.16
6057	NASDAQ	STRT	Thu, Apr 1, 2021	46.73	49.52	46.73	49.09
6056	NASDAQ	STRT	Wed, Mar 31, 2021	46.71	47.48	46.19	46.90
6055	NASDAQ	STRT	Tue, Mar 30, 2021	42.53	47.44	42.53	46.72
6054	NASDAQ	STRT	Mon, Mar 29, 2021	44.50	45.76	44.02	44.65
6053	NASDAQ	STRT	Fri, Mar 26, 2021	44.00	45.83	42.15	44.57
6052	NASDAQ	STRT	Thu, Mar 25, 2021	43.50	44.43	42.01	43.34
6051	NASDAQ	STRT	Wed, Mar 24, 2021	45.00	46.34	43.14	43.14
6050	NASDAQ	STRT	Tue, Mar 23, 2021	43.53	45.80	43.53	44.61
6049	NASDAQ	STRT	Mon, Mar 22, 2021	47.96	47.96	42.64	42.64
6048	NASDAQ	STRT	Fri, Mar 19, 2021	49.86	49.86	47.02	47.06
6047	NASDAQ	STRT	Thu, Mar 18, 2021	48.48	51.17	46.05	49.34
6046	NASDAQ	STRT	Wed, Mar 17, 2021	51.87	52.50	50.00	50.70
6045	NASDAQ	STRT	Tue, Mar 16, 2021	52.87	53.36	51.57	52.14
6044	NASDAQ	STRT	Mon, Mar 15, 2021	54.18	55.00	52.48	53.00
6043	NASDAQ	STRT	Fri, Mar 12, 2021	56.63	57.95	54.71	54.71
6042	NASDAQ	STRT	Thu, Mar 11, 2021	54.89	57.97	54.10	56.15
6041	NASDAQ	STRT	Wed, Mar 10, 2021	53.06	56.32	52.77	54.09
6040	NASDAQ	STRT	Tue, Mar 9, 2021	51.84	52.96	50.24	52.48
6039	NASDAQ	STRT	Mon, Mar 8, 2021	49.38	52.98	49.00	50.99
6038	NASDAQ	STRT	Fri, Mar 5, 2021	47.27	50.94	46.77	48.94
6037	NASDAQ	STRT	Thu, Mar 4, 2021	52.40	52.40	45.16	46.65
6036	NASDAQ	STRT	Wed, Mar 3, 2021	52.63	53.50	51.78	52.38
6035	NASDAQ	STRT	Tue, Mar 2, 2021	53.50	53.50	52.00	52.50
6034	NASDAQ	STRT	Mon, Mar 1, 2021	52.10	54.57	51.01	53.50
6033	NASDAQ	STRT	Fri, Feb 26, 2021	50.93	52.29	50.03	51.52
6032	NASDAQ	STRT	Thu, Feb 25, 2021	52.22	53.39	50.01	50.06
6031	NASDAQ	STRT	Wed, Feb 24, 2021	52.77	53.78	51.40	53.01
6030	NASDAQ	STRT	Tue, Feb 23, 2021	55.71	56.47	51.13	52.66
6029	NASDAQ	STRT	Mon, Feb 22, 2021	56.82	57.72	55.65	56.40
6028	NASDAQ	STRT	Fri, Feb 19, 2021	57.86	58.69	56.62	57.38
6027	NASDAQ	STRT	Thu, Feb 18, 2021	59.60	59.60	55.34	57.10
6026	NASDAQ	STRT	Wed, Feb 17, 2021	59.50	61.20	57.77	60.01
6025	NASDAQ	STRT	Tue, Feb 16, 2021	57.71	61.00	56.70	59.50
6024	NASDAQ	STRT	Fri, Feb 12, 2021	60.19	60.66	55.00	57.00
6023	NASDAQ	STRT	Thu, Feb 11, 2021	60.39	64.11	58.54	60.90
6022	NASDAQ	STRT	Wed, Feb 10, 2021	63.24	64.01	59.48	59.48
6021	NASDAQ	STRT	Tue, Feb 9, 2021	60.60	65.16	60.18	62.00
6020	NASDAQ	STRT	Mon, Feb 8, 2021	58.99	61.49	58.65	60.57
6019	NASDAQ	STRT	Fri, Feb 5, 2021	57.91	58.89	57.06	58.01
6018	NASDAQ	STRT	Thu, Feb 4, 2021	56.33	58.52	56.02	58.09
6017	NASDAQ	STRT	Wed, Feb 3, 2021	55.52	56.90	55.03	56.38
6016	NASDAQ	STRT	Tue, Feb 2, 2021	64.25	67.28	56.45	56.89
6015	NASDAQ	STRT	Mon, Feb 1, 2021	54.75	64.40	52.91	64.00
6014	NASDAQ	STRT	Fri, Jan 29, 2021	51.50	54.90	46.68	54.75
6013	NASDAQ	STRT	Thu, Jan 28, 2021	46.10	47.50	45.00	45.00
6012	NASDAQ	STRT	Wed, Jan 27, 2021	46.26	47.19	43.05	46.10
6011	NASDAQ	STRT	Tue, Jan 26, 2021	47.14	48.50	46.18	46.80
6010	NASDAQ	STRT	Mon, Jan 25, 2021	47.66	47.75	45.84	47.14
6009	NASDAQ	STRT	Fri, Jan 22, 2021	45.34	48.00	45.33	47.20
6008	NASDAQ	STRT	Thu, Jan 21, 2021	45.00	46.46	44.53	46.23
6007	NASDAQ	STRT	Wed, Jan 20, 2021	45.69	45.82	44.37	45.00
6006	NASDAQ	STRT	Tue, Jan 19, 2021	46.29	47.13	43.54	45.42
6005	NASDAQ	STRT	Fri, Jan 15, 2021	48.40	48.40	45.08	46.54
6004	NASDAQ	STRT	Thu, Jan 14, 2021	49.78	49.78	48.41	48.62
6003	NASDAQ	STRT	Wed, Jan 13, 2021	49.26	50.80	47.83	49.70
6002	NASDAQ	STRT	Tue, Jan 12, 2021	47.15	50.16	46.60	48.94
6001	NASDAQ	STRT	Mon, Jan 11, 2021	48.01	48.30	46.27	47.15
6000	NASDAQ	STRT	Fri, Jan 8, 2021	51.05	52.48	48.03	48.73
5999	NASDAQ	STRT	Thu, Jan 7, 2021	50.93	52.31	50.00	50.03
5998	NASDAQ	STRT	Wed, Jan 6, 2021	48.90	52.01	48.54	50.60
5997	NASDAQ	STRT	Tue, Jan 5, 2021	47.93	49.60	46.32	48.75
5996	NASDAQ	STRT	Mon, Jan 4, 2021	51.21	51.91	47.43	47.75
5995	NASDAQ	STRT	Thu, Dec 31, 2020	47.74	50.87	44.05	49.36
5994	NASDAQ	STRT	Wed, Dec 30, 2020	46.89	47.55	39.01	47.55
5993	NASDAQ	STRT	Tue, Dec 29, 2020	49.84	50.33	46.17	46.53
5992	NASDAQ	STRT	Mon, Dec 28, 2020	51.40	52.02	49.87	50.20
5991	NASDAQ	STRT	Thu, Dec 24, 2020	52.02	52.31	51.12	51.40
5990	NASDAQ	STRT	Wed, Dec 23, 2020	52.25	52.92	51.71	52.61
5989	NASDAQ	STRT	Tue, Dec 22, 2020	52.50	52.91	51.01	52.25
5988	NASDAQ	STRT	Mon, Dec 21, 2020	51.43	52.50	48.60	52.42
5987	NASDAQ	STRT	Fri, Dec 18, 2020	51.85	52.56	50.01	50.58
5986	NASDAQ	STRT	Thu, Dec 17, 2020	51.00	52.07	50.12	51.35
5985	NASDAQ	STRT	Wed, Dec 16, 2020	50.88	52.17	49.71	50.90
5984	NASDAQ	STRT	Tue, Dec 15, 2020	49.89	51.81	49.36	50.20
5983	NASDAQ	STRT	Mon, Dec 14, 2020	47.04	49.72	46.00	49.04
5982	NASDAQ	STRT	Fri, Dec 11, 2020	45.77	46.88	45.14	46.35
5981	NASDAQ	STRT	Thu, Dec 10, 2020	44.27	46.21	44.27	45.25
5980	NASDAQ	STRT	Wed, Dec 9, 2020	44.90	45.93	44.03	44.24
5979	NASDAQ	STRT	Tue, Dec 8, 2020	45.86	46.35	43.50	44.70
5978	NASDAQ	STRT	Mon, Dec 7, 2020	46.38	46.38	44.60	46.09
5977	NASDAQ	STRT	Fri, Dec 4, 2020	46.56	46.56	45.18	45.84
5976	NASDAQ	STRT	Thu, Dec 3, 2020	45.76	47.12	44.40	46.76
5975	NASDAQ	STRT	Wed, Dec 2, 2020	43.44	46.28	43.44	46.28
5974	NASDAQ	STRT	Tue, Dec 1, 2020	45.50	47.00	42.54	43.60
5973	NASDAQ	STRT	Mon, Nov 30, 2020	44.95	44.95	41.80	44.30
5972	NASDAQ	STRT	Fri, Nov 27, 2020	37.45	41.30	36.24	41.30
5971	NASDAQ	STRT	Wed, Nov 25, 2020	36.69	38.80	35.38	38.25
5970	NASDAQ	STRT	Tue, Nov 24, 2020	38.00	38.15	36.52	37.78
5969	NASDAQ	STRT	Mon, Nov 23, 2020	37.07	38.00	36.96	37.91
5968	NASDAQ	STRT	Fri, Nov 20, 2020	35.47	36.64	35.39	36.41
5967	NASDAQ	STRT	Thu, Nov 19, 2020	33.60	35.26	33.60	35.26
5966	NASDAQ	STRT	Wed, Nov 18, 2020	34.16	34.50	34.07	34.50
5965	NASDAQ	STRT	Tue, Nov 17, 2020	33.38	34.16	33.01	34.16
5964	NASDAQ	STRT	Mon, Nov 16, 2020	34.25	34.98	33.35	33.36
5963	NASDAQ	STRT	Fri, Nov 13, 2020	33.66	34.36	32.51	33.81
5962	NASDAQ	STRT	Thu, Nov 12, 2020	34.18	34.18	32.26	33.53
5961	NASDAQ	STRT	Wed, Nov 11, 2020	34.00	34.50	32.84	34.26
5960	NASDAQ	STRT	Tue, Nov 10, 2020	33.51	34.22	32.82	34.00
5959	NASDAQ	STRT	Mon, Nov 9, 2020	31.35	33.72	31.34	33.51
5958	NASDAQ	STRT	Fri, Nov 6, 2020	30.26	30.30	29.40	30.19
5957	NASDAQ	STRT	Thu, Nov 5, 2020	30.30	30.30	29.39	30.10
5956	NASDAQ	STRT	Wed, Nov 4, 2020	29.66	30.24	27.25	30.00
5955	NASDAQ	STRT	Tue, Nov 3, 2020	30.46	30.46	29.77	30.00
5954	NASDAQ	STRT	Mon, Nov 2, 2020	29.35	30.60	29.26	30.15
5953	NASDAQ	STRT	Fri, Oct 30, 2020	28.40	29.51	27.36	29.04
5952	NASDAQ	STRT	Thu, Oct 29, 2020	26.83	28.34	26.83	28.34
5951	NASDAQ	STRT	Wed, Oct 28, 2020	28.25	28.25	27.04	27.04
5950	NASDAQ	STRT	Tue, Oct 27, 2020	29.14	29.25	28.75	28.96
5949	NASDAQ	STRT	Mon, Oct 26, 2020	29.25	29.41	28.56	29.10
5948	NASDAQ	STRT	Fri, Oct 23, 2020	27.20	30.00	27.20	28.76
5947	NASDAQ	STRT	Thu, Oct 22, 2020	23.10	23.80	23.10	23.25
5946	NASDAQ	STRT	Wed, Oct 21, 2020	23.00	23.31	22.51	23.20
5945	NASDAQ	STRT	Tue, Oct 20, 2020	22.31	23.31	22.30	22.35
5944	NASDAQ	STRT	Mon, Oct 19, 2020	22.32	22.40	22.32	22.40
5943	NASDAQ	STRT	Fri, Oct 16, 2020	21.73	22.57	21.73	22.56
5942	NASDAQ	STRT	Thu, Oct 15, 2020	22.22	22.22	21.38	21.73
5941	NASDAQ	STRT	Wed, Oct 14, 2020	22.25	22.64	22.13	22.22
5940	NASDAQ	STRT	Tue, Oct 13, 2020	22.67	22.95	22.31	22.32
5939	NASDAQ	STRT	Mon, Oct 12, 2020	22.12	22.90	22.12	22.90
5938	NASDAQ	STRT	Fri, Oct 9, 2020	22.25	22.30	22.00	22.18
5937	NASDAQ	STRT	Thu, Oct 8, 2020	21.95	22.00	21.23	22.00
5936	NASDAQ	STRT	Wed, Oct 7, 2020	21.20	21.95	21.20	21.74
5935	NASDAQ	STRT	Tue, Oct 6, 2020	21.14	21.60	20.71	21.20
5934	NASDAQ	STRT	Mon, Oct 5, 2020	19.99	21.25	19.99	21.09
5933	NASDAQ	STRT	Fri, Oct 2, 2020	19.68	20.08	19.67	20.02
5932	NASDAQ	STRT	Thu, Oct 1, 2020	19.98	20.13	19.95	19.95
5931	NASDAQ	STRT	Wed, Sep 30, 2020	19.63	19.90	19.50	19.90
5930	NASDAQ	STRT	Tue, Sep 29, 2020	0.00	0.00	0.00	20.08
5929	NASDAQ	STRT	Mon, Sep 28, 2020	19.70	20.09	19.70	20.08
5928	NASDAQ	STRT	Fri, Sep 25, 2020	19.40	19.69	18.94	19.69
5927	NASDAQ	STRT	Thu, Sep 24, 2020	18.95	18.95	18.74	18.74
5926	NASDAQ	STRT	Wed, Sep 23, 2020	19.86	19.87	18.73	18.73
5925	NASDAQ	STRT	Tue, Sep 22, 2020	20.69	20.89	19.85	19.85
5924	NASDAQ	STRT	Mon, Sep 21, 2020	20.68	20.97	19.52	20.50
5923	NASDAQ	STRT	Fri, Sep 18, 2020	20.12	21.22	19.98	21.22
5922	NASDAQ	STRT	Thu, Sep 17, 2020	19.65	20.09	19.51	19.93
5921	NASDAQ	STRT	Wed, Sep 16, 2020	19.45	20.00	19.08	19.90
5920	NASDAQ	STRT	Tue, Sep 15, 2020	20.00	20.00	19.56	19.60
5919	NASDAQ	STRT	Mon, Sep 14, 2020	19.56	19.85	19.56	19.59
5918	NASDAQ	STRT	Fri, Sep 11, 2020	17.39	19.77	17.39	19.55
5917	NASDAQ	STRT	Thu, Sep 10, 2020	18.39	18.39	17.35	17.43
5916	NASDAQ	STRT	Wed, Sep 9, 2020	18.00	18.13	17.04	17.36
5915	NASDAQ	STRT	Tue, Sep 8, 2020	19.94	19.94	17.70	17.97
5914	NASDAQ	STRT	Fri, Sep 4, 2020	20.73	21.05	19.64	20.08
5913	NASDAQ	STRT	Thu, Sep 3, 2020	20.74	20.78	20.26	20.58
5912	NASDAQ	STRT	Wed, Sep 2, 2020	21.16	21.25	20.53	21.12
5911	NASDAQ	STRT	Tue, Sep 1, 2020	21.25	21.25	20.90	21.09
5910	NASDAQ	STRT	Mon, Aug 31, 2020	21.01	21.28	20.80	20.92
5909	NASDAQ	STRT	Fri, Aug 28, 2020	20.92	21.75	20.70	21.01
5908	NASDAQ	STRT	Thu, Aug 27, 2020	21.10	21.26	20.60	21.00
5907	NASDAQ	STRT	Wed, Aug 26, 2020	21.08	21.25	21.00	21.05
5906	NASDAQ	STRT	Tue, Aug 25, 2020	21.11	21.26	20.40	21.06
5905	NASDAQ	STRT	Mon, Aug 24, 2020	21.63	21.75	20.41	21.11
5904	NASDAQ	STRT	Fri, Aug 21, 2020	20.44	21.76	20.17	20.78
5903	NASDAQ	STRT	Thu, Aug 20, 2020	21.28	21.28	20.33	20.72
5902	NASDAQ	STRT	Wed, Aug 19, 2020	21.02	21.62	21.02	21.18
5901	NASDAQ	STRT	Tue, Aug 18, 2020	21.54	22.10	21.10	21.20
5900	NASDAQ	STRT	Mon, Aug 17, 2020	22.27	22.30	21.26	21.54
5899	NASDAQ	STRT	Fri, Aug 14, 2020	22.64	22.64	22.15	22.27
5898	NASDAQ	STRT	Thu, Aug 13, 2020	22.72	23.25	22.66	22.89
5897	NASDAQ	STRT	Wed, Aug 12, 2020	22.49	24.21	22.49	22.99
5896	NASDAQ	STRT	Tue, Aug 11, 2020	22.16	23.48	22.01	22.56
5895	NASDAQ	STRT	Mon, Aug 10, 2020	21.97	22.70	21.44	22.28
5894	NASDAQ	STRT	Fri, Aug 7, 2020	22.01	22.55	20.97	21.87
5893	NASDAQ	STRT	Thu, Aug 6, 2020	21.31	23.00	21.31	22.01
5892	NASDAQ	STRT	Wed, Aug 5, 2020	21.35	21.63	21.25	21.28
5891	NASDAQ	STRT	Tue, Aug 4, 2020	21.63	21.95	21.25	21.29
5890	NASDAQ	STRT	Mon, Aug 3, 2020	21.68	22.50	21.62	21.95
5889	NASDAQ	STRT	Fri, Jul 31, 2020	22.39	22.73	21.61	21.61
5888	NASDAQ	STRT	Thu, Jul 30, 2020	22.42	22.99	22.42	22.45
5887	NASDAQ	STRT	Wed, Jul 29, 2020	22.35	22.88	21.71	22.69
5886	NASDAQ	STRT	Tue, Jul 28, 2020	22.78	23.00	20.95	21.89
5885	NASDAQ	STRT	Mon, Jul 27, 2020	20.20	23.24	20.20	22.70
5884	NASDAQ	STRT	Fri, Jul 24, 2020	20.61	22.00	20.02	20.86
5883	NASDAQ	STRT	Thu, Jul 23, 2020	22.65	22.74	20.85	20.85
5882	NASDAQ	STRT	Wed, Jul 22, 2020	22.21	22.99	22.01	22.73
5881	NASDAQ	STRT	Tue, Jul 21, 2020	21.71	22.58	21.52	22.03
5880	NASDAQ	STRT	Mon, Jul 20, 2020	23.92	23.92	20.88	21.52
5879	NASDAQ	STRT	Fri, Jul 17, 2020	23.04	23.99	22.75	23.16
5878	NASDAQ	STRT	Thu, Jul 16, 2020	23.65	24.25	22.98	23.13
5877	NASDAQ	STRT	Wed, Jul 15, 2020	20.62	23.99	20.62	23.52
5876	NASDAQ	STRT	Tue, Jul 14, 2020	19.90	21.29	19.55	20.40
5875	NASDAQ	STRT	Mon, Jul 13, 2020	25.00	25.56	19.25	20.72
5874	NASDAQ	STRT	Fri, Jul 10, 2020	27.65	28.00	24.25	24.87
5873	NASDAQ	STRT	Thu, Jul 9, 2020	24.97	27.60	24.79	27.50
5872	NASDAQ	STRT	Wed, Jul 8, 2020	22.50	25.25	22.00	24.15
5871	NASDAQ	STRT	Tue, Jul 7, 2020	19.90	23.25	19.76	22.47
5870	NASDAQ	STRT	Mon, Jul 6, 2020	17.60	20.00	17.60	19.48
5869	NASDAQ	STRT	Thu, Jul 2, 2020	16.09	18.66	16.09	16.95
5868	NASDAQ	STRT	Wed, Jul 1, 2020	15.74	16.29	15.40	15.98
5867	NASDAQ	STRT	Tue, Jun 30, 2020	15.50	15.95	15.33	15.94
5866	NASDAQ	STRT	Mon, Jun 29, 2020	16.20	16.20	15.03	15.49
5865	NASDAQ	STRT	Fri, Jun 26, 2020	16.52	16.64	15.71	16.39
5864	NASDAQ	STRT	Thu, Jun 25, 2020	15.98	16.71	15.60	16.56
5863	NASDAQ	STRT	Wed, Jun 24, 2020	18.16	19.19	16.00	16.36
5862	NASDAQ	STRT	Tue, Jun 23, 2020	19.09	19.72	18.06	18.26
5861	NASDAQ	STRT	Mon, Jun 22, 2020	19.80	20.00	18.22	18.98
5860	NASDAQ	STRT	Fri, Jun 19, 2020	19.34	20.64	18.50	19.82
5859	NASDAQ	STRT	Thu, Jun 18, 2020	18.30	19.57	18.30	19.19
5858	NASDAQ	STRT	Wed, Jun 17, 2020	17.00	18.87	17.00	18.25
5857	NASDAQ	STRT	Tue, Jun 16, 2020	17.56	17.76	16.78	16.94
5856	NASDAQ	STRT	Mon, Jun 15, 2020	18.54	18.55	16.70	17.26
5855	NASDAQ	STRT	Fri, Jun 12, 2020	20.56	20.60	19.00	19.00
5854	NASDAQ	STRT	Thu, Jun 11, 2020	22.01	22.01	18.01	19.00
5853	NASDAQ	STRT	Wed, Jun 10, 2020	21.11	23.00	18.05	23.00
5852	NASDAQ	STRT	Tue, Jun 9, 2020	21.64	22.86	19.01	21.22
5851	NASDAQ	STRT	Mon, Jun 8, 2020	19.09	22.21	18.78	21.15
5850	NASDAQ	STRT	Fri, Jun 5, 2020	17.00	18.71	16.76	18.23
5849	NASDAQ	STRT	Thu, Jun 4, 2020	17.79	17.80	16.00	16.80
5848	NASDAQ	STRT	Wed, Jun 3, 2020	15.91	17.38	14.84	16.93
5847	NASDAQ	STRT	Tue, Jun 2, 2020	13.95	15.00	12.90	14.77
5846	NASDAQ	STRT	Mon, Jun 1, 2020	13.00	13.15	12.64	12.71
5845	NASDAQ	STRT	Fri, May 29, 2020	12.86	14.15	12.63	12.90
5844	NASDAQ	STRT	Thu, May 28, 2020	13.26	13.41	12.54	12.54
5843	NASDAQ	STRT	Wed, May 27, 2020	12.94	13.11	12.61	12.61
5842	NASDAQ	STRT	Tue, May 26, 2020	12.95	13.41	12.51	12.98
5841	NASDAQ	STRT	Fri, May 22, 2020	12.90	13.10	12.80	12.90
5840	NASDAQ	STRT	Thu, May 21, 2020	12.99	13.10	12.75	12.82
5839	NASDAQ	STRT	Wed, May 20, 2020	13.37	13.40	12.95	12.95
5838	NASDAQ	STRT	Tue, May 19, 2020	13.66	13.66	13.25	13.41
5837	NASDAQ	STRT	Mon, May 18, 2020	14.17	14.17	13.75	13.81
5836	NASDAQ	STRT	Fri, May 15, 2020	13.98	13.98	13.50	13.50
5835	NASDAQ	STRT	Thu, May 14, 2020	0.00	0.00	0.00	13.75
5834	NASDAQ	STRT	Wed, May 13, 2020	15.15	15.15	13.75	13.75
5833	NASDAQ	STRT	Tue, May 12, 2020	15.89	15.99	15.57	15.57
5832	NASDAQ	STRT	Mon, May 11, 2020	15.43	16.00	15.30	15.30
5831	NASDAQ	STRT	Fri, May 8, 2020	15.05	16.08	15.00	15.56
5830	NASDAQ	STRT	Thu, May 7, 2020	0.00	0.00	0.00	14.90
5829	NASDAQ	STRT	Wed, May 6, 2020	14.90	15.69	14.90	14.90
5828	NASDAQ	STRT	Tue, May 5, 2020	14.11	14.98	14.11	14.51
5827	NASDAQ	STRT	Mon, May 4, 2020	14.07	14.07	14.07	14.07
5826	NASDAQ	STRT	Fri, May 1, 2020	14.79	14.80	14.53	14.53
5825	NASDAQ	STRT	Thu, Apr 30, 2020	16.36	16.40	15.72	15.75
5824	NASDAQ	STRT	Wed, Apr 29, 2020	16.35	16.90	16.35	16.35
5823	NASDAQ	STRT	Tue, Apr 28, 2020	16.70	16.70	14.89	15.95
5822	NASDAQ	STRT	Mon, Apr 27, 2020	14.15	16.25	14.15	16.25
5821	NASDAQ	STRT	Fri, Apr 24, 2020	13.15	14.25	13.15	14.17
5820	NASDAQ	STRT	Thu, Apr 23, 2020	11.91	12.24	11.91	12.24
5819	NASDAQ	STRT	Wed, Apr 22, 2020	12.18	12.47	12.01	12.36
5818	NASDAQ	STRT	Tue, Apr 21, 2020	12.12	12.19	11.93	12.19
5817	NASDAQ	STRT	Mon, Apr 20, 2020	12.00	12.18	12.00	12.18
5816	NASDAQ	STRT	Fri, Apr 17, 2020	13.00	13.50	12.20	12.20
5815	NASDAQ	STRT	Thu, Apr 16, 2020	12.65	13.03	12.56	12.56
5814	NASDAQ	STRT	Wed, Apr 15, 2020	13.25	13.80	13.11	13.11
5813	NASDAQ	STRT	Tue, Apr 14, 2020	13.14	13.40	13.14	13.40
5812	NASDAQ	STRT	Mon, Apr 13, 2020	14.56	14.56	13.15	13.15
5811	NASDAQ	STRT	Thu, Apr 9, 2020	14.15	14.39	13.50	13.57
5810	NASDAQ	STRT	Wed, Apr 8, 2020	14.18	14.18	14.14	14.14
5809	NASDAQ	STRT	Tue, Apr 7, 2020	14.30	14.40	14.30	14.40
5808	NASDAQ	STRT	Mon, Apr 6, 2020	14.40	14.40	14.02	14.07
5807	NASDAQ	STRT	Fri, Apr 3, 2020	14.40	14.40	14.05	14.05
5806	NASDAQ	STRT	Thu, Apr 2, 2020	15.00	15.00	14.02	14.30
5805	NASDAQ	STRT	Wed, Apr 1, 2020	14.39	14.90	14.39	14.90
5804	NASDAQ	STRT	Tue, Mar 31, 2020	14.38	14.50	14.31	14.47
5803	NASDAQ	STRT	Mon, Mar 30, 2020	14.50	14.50	14.11	14.18
5802	NASDAQ	STRT	Fri, Mar 27, 2020	14.23	14.50	14.11	14.50
5801	NASDAQ	STRT	Thu, Mar 26, 2020	14.14	14.50	13.73	14.26
5800	NASDAQ	STRT	Wed, Mar 25, 2020	13.95	15.29	13.95	14.07
5799	NASDAQ	STRT	Tue, Mar 24, 2020	13.09	14.50	13.09	14.50
5798	NASDAQ	STRT	Mon, Mar 23, 2020	12.65	13.00	11.74	11.74
5797	NASDAQ	STRT	Fri, Mar 20, 2020	14.13	14.23	12.88	12.88
5796	NASDAQ	STRT	Thu, Mar 19, 2020	15.00	15.00	13.55	13.90
5795	NASDAQ	STRT	Wed, Mar 18, 2020	16.98	17.36	14.69	15.50
5794	NASDAQ	STRT	Tue, Mar 17, 2020	15.15	16.17	15.15	16.17
5793	NASDAQ	STRT	Mon, Mar 16, 2020	15.86	17.45	15.86	15.86
5792	NASDAQ	STRT	Fri, Mar 13, 2020	16.21	18.31	16.21	16.65
5791	NASDAQ	STRT	Thu, Mar 12, 2020	18.79	18.79	16.05	16.13
5790	NASDAQ	STRT	Wed, Mar 11, 2020	20.35	20.35	20.35	20.35
5789	NASDAQ	STRT	Tue, Mar 10, 2020	19.18	20.00	18.87	19.16
5788	NASDAQ	STRT	Mon, Mar 9, 2020	20.02	20.98	18.67	19.94
5787	NASDAQ	STRT	Fri, Mar 6, 2020	20.44	21.40	20.44	21.20
5786	NASDAQ	STRT	Thu, Mar 5, 2020	20.52	21.65	20.52	20.67
5785	NASDAQ	STRT	Wed, Mar 4, 2020	21.27	21.27	21.27	21.27
5784	NASDAQ	STRT	Tue, Mar 3, 2020	20.88	22.01	20.09	20.89
5783	NASDAQ	STRT	Mon, Mar 2, 2020	20.70	21.77	20.42	20.67
5782	NASDAQ	STRT	Fri, Feb 28, 2020	20.90	20.95	20.00	20.91
5781	NASDAQ	STRT	Thu, Feb 27, 2020	21.90	22.26	19.97	21.40
5780	NASDAQ	STRT	Wed, Feb 26, 2020	22.14	24.35	21.91	22.35
5779	NASDAQ	STRT	Tue, Feb 25, 2020	24.47	24.62	22.31	22.60
5778	NASDAQ	STRT	Mon, Feb 24, 2020	24.15	24.48	24.02	24.02
5777	NASDAQ	STRT	Fri, Feb 21, 2020	25.28	25.52	24.14	24.83
5776	NASDAQ	STRT	Thu, Feb 20, 2020	25.00	25.94	25.00	25.51
5775	NASDAQ	STRT	Wed, Feb 19, 2020	0.00	0.00	0.00	25.20
5774	NASDAQ	STRT	Tue, Feb 18, 2020	25.50	25.50	25.00	25.20
5773	NASDAQ	STRT	Fri, Feb 14, 2020	23.95	25.80	23.16	25.80
5772	NASDAQ	STRT	Thu, Feb 13, 2020	23.55	24.00	23.00	23.51
5771	NASDAQ	STRT	Wed, Feb 12, 2020	24.46	24.50	23.57	23.57
5770	NASDAQ	STRT	Tue, Feb 11, 2020	24.73	24.73	24.01	24.25
5769	NASDAQ	STRT	Mon, Feb 10, 2020	24.58	24.89	24.34	24.59
5768	NASDAQ	STRT	Fri, Feb 7, 2020	24.73	24.77	24.16	24.64
5767	NASDAQ	STRT	Thu, Feb 6, 2020	24.97	24.97	23.74	24.74
5766	NASDAQ	STRT	Wed, Feb 5, 2020	23.05	25.37	22.98	25.37
5765	NASDAQ	STRT	Tue, Feb 4, 2020	22.55	23.13	22.53	22.94
5764	NASDAQ	STRT	Mon, Feb 3, 2020	21.89	22.99	21.88	22.40
5763	NASDAQ	STRT	Fri, Jan 31, 2020	22.09	22.19	21.80	21.80
5762	NASDAQ	STRT	Thu, Jan 30, 2020	21.93	22.45	21.50	22.01
5761	NASDAQ	STRT	Wed, Jan 29, 2020	21.48	22.17	21.48	22.07
5760	NASDAQ	STRT	Tue, Jan 28, 2020	21.03	21.34	21.00	21.25
5759	NASDAQ	STRT	Mon, Jan 27, 2020	21.45	21.46	21.00	21.00
5758	NASDAQ	STRT	Fri, Jan 24, 2020	21.63	22.04	20.04	21.55
5757	NASDAQ	STRT	Thu, Jan 23, 2020	22.10	22.15	22.01	22.01
5756	NASDAQ	STRT	Wed, Jan 22, 2020	22.09	22.19	22.00	22.00
5755	NASDAQ	STRT	Tue, Jan 21, 2020	22.00	22.17	22.00	22.00
5754	NASDAQ	STRT	Fri, Jan 17, 2020	22.37	22.39	22.14	22.14
5753	NASDAQ	STRT	Thu, Jan 16, 2020	22.18	22.27	22.03	22.27
5752	NASDAQ	STRT	Wed, Jan 15, 2020	22.21	22.32	21.88	22.22
5751	NASDAQ	STRT	Tue, Jan 14, 2020	22.14	22.32	22.00	22.02
5750	NASDAQ	STRT	Mon, Jan 13, 2020	22.30	22.38	22.00	22.00
5749	NASDAQ	STRT	Fri, Jan 10, 2020	22.45	22.91	22.09	22.09
5748	NASDAQ	STRT	Thu, Jan 9, 2020	22.82	22.82	22.50	22.50
5747	NASDAQ	STRT	Wed, Jan 8, 2020	23.17	23.17	22.80	22.80
5746	NASDAQ	STRT	Tue, Jan 7, 2020	22.98	22.98	22.80	22.85
5745	NASDAQ	STRT	Mon, Jan 6, 2020	22.90	23.20	22.80	22.80
5744	NASDAQ	STRT	Fri, Jan 3, 2020	22.30	23.15	22.30	23.06
5743	NASDAQ	STRT	Thu, Jan 2, 2020	22.35	23.09	22.35	22.53
5742	NASDAQ	STRT	Tue, Dec 31, 2019	22.00	22.51	22.00	22.21
5741	NASDAQ	STRT	Mon, Dec 30, 2019	22.00	22.15	22.00	22.01
5740	NASDAQ	STRT	Fri, Dec 27, 2019	22.27	22.70	22.00	22.00
5739	NASDAQ	STRT	Thu, Dec 26, 2019	22.00	22.47	21.81	22.26
5738	NASDAQ	STRT	Tue, Dec 24, 2019	21.62	21.91	21.62	21.73
5737	NASDAQ	STRT	Mon, Dec 23, 2019	21.62	21.96	21.61	21.74
5736	NASDAQ	STRT	Fri, Dec 20, 2019	22.10	22.29	21.50	21.54
5735	NASDAQ	STRT	Thu, Dec 19, 2019	21.83	22.31	21.70	22.06
5734	NASDAQ	STRT	Wed, Dec 18, 2019	21.61	22.24	21.61	21.90
5733	NASDAQ	STRT	Tue, Dec 17, 2019	21.84	21.97	21.49	21.60
5732	NASDAQ	STRT	Mon, Dec 16, 2019	21.97	22.01	21.63	21.97
5731	NASDAQ	STRT	Fri, Dec 13, 2019	21.90	22.31	21.76	21.76
5730	NASDAQ	STRT	Thu, Dec 12, 2019	21.48	22.02	21.48	21.79
5729	NASDAQ	STRT	Wed, Dec 11, 2019	22.39	22.40	21.62	21.65
5728	NASDAQ	STRT	Tue, Dec 10, 2019	22.52	22.66	22.17	22.17
5727	NASDAQ	STRT	Mon, Dec 9, 2019	22.92	22.97	22.75	22.75
5726	NASDAQ	STRT	Fri, Dec 6, 2019	22.59	23.21	22.59	22.75
5725	NASDAQ	STRT	Thu, Dec 5, 2019	22.41	22.58	22.05	22.31
5724	NASDAQ	STRT	Wed, Dec 4, 2019	22.21	22.30	22.07	22.07
5723	NASDAQ	STRT	Tue, Dec 3, 2019	22.80	22.80	22.13	22.13
5722	NASDAQ	STRT	Mon, Dec 2, 2019	22.91	23.10	22.62	22.62
5721	NASDAQ	STRT	Fri, Nov 29, 2019	23.57	23.77	23.38	23.38
5720	NASDAQ	STRT	Wed, Nov 27, 2019	23.37	23.57	23.29	23.44
5719	NASDAQ	STRT	Tue, Nov 26, 2019	23.60	23.60	23.39	23.42
5718	NASDAQ	STRT	Mon, Nov 25, 2019	23.38	23.71	23.38	23.58
5717	NASDAQ	STRT	Fri, Nov 22, 2019	23.50	23.50	23.50	23.50
5716	NASDAQ	STRT	Thu, Nov 21, 2019	23.15	24.00	22.83	23.76
5715	NASDAQ	STRT	Wed, Nov 20, 2019	22.32	23.25	22.32	23.07
5714	NASDAQ	STRT	Tue, Nov 19, 2019	21.80	22.30	21.23	22.25
5713	NASDAQ	STRT	Mon, Nov 18, 2019	21.27	21.80	21.27	21.79
5712	NASDAQ	STRT	Fri, Nov 15, 2019	22.02	22.10	21.04	21.44
5711	NASDAQ	STRT	Thu, Nov 14, 2019	22.52	22.52	21.54	21.76
5710	NASDAQ	STRT	Wed, Nov 13, 2019	23.25	23.25	22.50	22.50
5709	NASDAQ	STRT	Tue, Nov 12, 2019	23.13	23.13	23.13	23.13
5708	NASDAQ	STRT	Mon, Nov 11, 2019	23.28	23.58	23.28	23.58
5707	NASDAQ	STRT	Fri, Nov 8, 2019	23.71	23.71	23.00	23.58
5706	NASDAQ	STRT	Thu, Nov 7, 2019	23.95	24.03	23.55	23.63
5705	NASDAQ	STRT	Wed, Nov 6, 2019	24.01	24.15	23.71	24.00
5704	NASDAQ	STRT	Tue, Nov 5, 2019	24.20	24.20	23.88	24.12
5703	NASDAQ	STRT	Mon, Nov 4, 2019	23.42	24.88	23.20	24.00
5702	NASDAQ	STRT	Fri, Nov 1, 2019	22.70	23.47	22.70	23.24
5701	NASDAQ	STRT	Thu, Oct 31, 2019	22.63	22.63	22.16	22.63
5700	NASDAQ	STRT	Wed, Oct 30, 2019	22.36	22.70	22.23	22.70
5699	NASDAQ	STRT	Tue, Oct 29, 2019	21.73	22.20	21.14	21.81
5698	NASDAQ	STRT	Mon, Oct 28, 2019	21.38	22.50	21.33	21.99
5697	NASDAQ	STRT	Fri, Oct 25, 2019	19.50	21.18	19.50	21.03
5696	NASDAQ	STRT	Thu, Oct 24, 2019	20.02	20.37	19.50	19.97
5695	NASDAQ	STRT	Wed, Oct 23, 2019	19.61	20.29	19.61	20.12
5694	NASDAQ	STRT	Tue, Oct 22, 2019	20.12	20.33	19.51	19.61
5693	NASDAQ	STRT	Mon, Oct 21, 2019	20.15	20.20	20.15	20.20
5692	NASDAQ	STRT	Fri, Oct 18, 2019	20.26	20.31	20.12	20.21
5691	NASDAQ	STRT	Thu, Oct 17, 2019	20.15	20.45	20.05	20.05
5690	NASDAQ	STRT	Wed, Oct 16, 2019	20.18	20.45	20.06	20.35
5689	NASDAQ	STRT	Tue, Oct 15, 2019	20.23	20.33	20.05	20.08
5688	NASDAQ	STRT	Mon, Oct 14, 2019	19.90	20.25	19.90	20.19
5687	NASDAQ	STRT	Fri, Oct 11, 2019	20.00	20.45	19.75	20.00
5686	NASDAQ	STRT	Thu, Oct 10, 2019	20.05	20.19	19.90	19.92
5685	NASDAQ	STRT	Wed, Oct 9, 2019	19.69	20.45	19.69	20.00
5684	NASDAQ	STRT	Tue, Oct 8, 2019	20.43	20.43	19.76	19.80
5683	NASDAQ	STRT	Mon, Oct 7, 2019	19.59	20.09	19.59	19.79
5682	NASDAQ	STRT	Fri, Oct 4, 2019	19.81	19.95	19.30	19.43
5681	NASDAQ	STRT	Thu, Oct 3, 2019	19.55	20.33	19.50	19.78
5680	NASDAQ	STRT	Wed, Oct 2, 2019	20.30	20.30	19.57	19.57
5679	NASDAQ	STRT	Tue, Oct 1, 2019	19.93	20.60	19.67	20.60
5678	NASDAQ	STRT	Mon, Sep 30, 2019	20.01	20.40	19.90	19.90
5677	NASDAQ	STRT	Fri, Sep 27, 2019	20.23	21.00	19.85	19.85
5676	NASDAQ	STRT	Thu, Sep 26, 2019	19.82	20.22	19.82	20.22
5675	NASDAQ	STRT	Wed, Sep 25, 2019	20.30	20.82	19.91	19.91
5674	NASDAQ	STRT	Tue, Sep 24, 2019	20.95	20.95	20.02	20.02
5673	NASDAQ	STRT	Mon, Sep 23, 2019	21.63	21.63	20.23	20.71
5672	NASDAQ	STRT	Fri, Sep 20, 2019	22.93	23.24	21.63	21.63
5671	NASDAQ	STRT	Thu, Sep 19, 2019	22.70	23.47	22.70	23.03
5670	NASDAQ	STRT	Wed, Sep 18, 2019	22.41	22.80	21.49	22.80
5669	NASDAQ	STRT	Tue, Sep 17, 2019	22.99	22.99	20.95	22.52
5668	NASDAQ	STRT	Mon, Sep 16, 2019	22.35	23.41	22.35	23.14
5667	NASDAQ	STRT	Fri, Sep 13, 2019	20.93	22.26	20.93	22.26
5666	NASDAQ	STRT	Thu, Sep 12, 2019	20.12	20.81	20.12	20.80
5665	NASDAQ	STRT	Wed, Sep 11, 2019	19.44	20.27	19.35	20.27
5664	NASDAQ	STRT	Tue, Sep 10, 2019	19.26	19.42	18.98	19.21
5663	NASDAQ	STRT	Mon, Sep 9, 2019	18.90	19.23	18.90	18.99
5662	NASDAQ	STRT	Fri, Sep 6, 2019	19.00	19.25	19.00	19.10
5661	NASDAQ	STRT	Thu, Sep 5, 2019	19.20	19.50	18.91	19.20
5660	NASDAQ	STRT	Wed, Sep 4, 2019	19.90	19.90	18.85	19.00
5659	NASDAQ	STRT	Tue, Sep 3, 2019	18.64	20.24	18.64	19.60
5658	NASDAQ	STRT	Fri, Aug 30, 2019	19.91	19.91	18.51	18.71
5657	NASDAQ	STRT	Thu, Aug 29, 2019	19.34	19.34	18.66	18.87
5656	NASDAQ	STRT	Wed, Aug 28, 2019	19.17	20.00	19.00	19.00
5655	NASDAQ	STRT	Tue, Aug 27, 2019	20.00	20.29	19.16	19.16
5654	NASDAQ	STRT	Mon, Aug 26, 2019	21.75	21.75	20.00	20.38
5653	NASDAQ	STRT	Fri, Aug 23, 2019	22.17	22.17	21.09	21.16
5652	NASDAQ	STRT	Thu, Aug 22, 2019	21.81	21.81	21.11	21.41
5651	NASDAQ	STRT	Wed, Aug 21, 2019	21.45	22.40	21.45	21.50
5650	NASDAQ	STRT	Tue, Aug 20, 2019	21.88	22.39	21.75	21.80
5649	NASDAQ	STRT	Mon, Aug 19, 2019	21.65	21.86	21.65	21.75
5648	NASDAQ	STRT	Fri, Aug 16, 2019	21.09	21.58	20.87	21.55
5647	NASDAQ	STRT	Thu, Aug 15, 2019	21.47	21.47	20.73	20.73
5646	NASDAQ	STRT	Wed, Aug 14, 2019	21.58	21.58	21.58	21.58
5645	NASDAQ	STRT	Tue, Aug 13, 2019	21.54	22.29	21.33	21.50
5644	NASDAQ	STRT	Mon, Aug 12, 2019	22.14	22.40	21.50	21.50
5643	NASDAQ	STRT	Fri, Aug 9, 2019	21.87	22.39	21.47	22.38
5642	NASDAQ	STRT	Thu, Aug 8, 2019	21.12	22.25	20.77	21.32
5641	NASDAQ	STRT	Wed, Aug 7, 2019	20.68	21.26	20.68	20.86
5640	NASDAQ	STRT	Tue, Aug 6, 2019	20.89	21.00	20.60	20.90
5639	NASDAQ	STRT	Mon, Aug 5, 2019	20.54	21.00	20.51	21.00
5638	NASDAQ	STRT	Fri, Aug 2, 2019	20.77	21.84	20.60	21.00
5637	NASDAQ	STRT	Thu, Aug 1, 2019	20.80	21.52	20.50	20.57
5636	NASDAQ	STRT	Wed, Jul 31, 2019	20.93	22.19	20.77	20.79
5635	NASDAQ	STRT	Tue, Jul 30, 2019	20.09	21.00	19.99	20.93
5634	NASDAQ	STRT	Mon, Jul 29, 2019	21.24	21.31	20.86	21.00
5633	NASDAQ	STRT	Fri, Jul 26, 2019	21.75	21.77	21.09	21.24
5632	NASDAQ	STRT	Thu, Jul 25, 2019	21.69	21.91	21.49	21.50
5631	NASDAQ	STRT	Wed, Jul 24, 2019	21.23	21.80	21.23	21.76
5630	NASDAQ	STRT	Tue, Jul 23, 2019	21.75	21.94	21.13	21.18
5629	NASDAQ	STRT	Mon, Jul 22, 2019	22.11	22.11	21.44	21.59
5628	NASDAQ	STRT	Fri, Jul 19, 2019	22.39	22.69	22.00	22.11
5627	NASDAQ	STRT	Thu, Jul 18, 2019	22.30	22.30	22.00	22.12
5626	NASDAQ	STRT	Wed, Jul 17, 2019	22.00	22.80	22.00	22.67
5625	NASDAQ	STRT	Tue, Jul 16, 2019	22.03	22.54	22.03	22.23
5624	NASDAQ	STRT	Mon, Jul 15, 2019	22.55	22.90	22.27	22.74
5623	NASDAQ	STRT	Fri, Jul 12, 2019	22.94	23.25	22.50	22.63
5622	NASDAQ	STRT	Thu, Jul 11, 2019	22.62	23.17	22.62	22.77
5621	NASDAQ	STRT	Wed, Jul 10, 2019	23.00	23.05	23.00	23.00
5620	NASDAQ	STRT	Tue, Jul 9, 2019	22.99	23.39	22.99	23.10
5619	NASDAQ	STRT	Mon, Jul 8, 2019	23.50	23.72	23.38	23.59
5618	NASDAQ	STRT	Fri, Jul 5, 2019	23.98	23.98	23.23	23.54
5617	NASDAQ	STRT	Wed, Jul 3, 2019	23.63	23.63	23.63	23.63
5616	NASDAQ	STRT	Tue, Jul 2, 2019	23.11	24.00	23.11	23.50
5615	NASDAQ	STRT	Mon, Jul 1, 2019	24.09	24.09	22.65	23.10
5614	NASDAQ	STRT	Fri, Jun 28, 2019	22.75	24.10	22.33	24.10
5613	NASDAQ	STRT	Thu, Jun 27, 2019	23.31	23.71	22.92	22.92
5612	NASDAQ	STRT	Wed, Jun 26, 2019	23.73	23.95	22.97	23.03
5611	NASDAQ	STRT	Tue, Jun 25, 2019	24.64	24.85	23.73	23.73
5610	NASDAQ	STRT	Mon, Jun 24, 2019	25.31	25.31	24.80	24.80
5609	NASDAQ	STRT	Fri, Jun 21, 2019	25.98	25.99	25.15	25.15
5608	NASDAQ	STRT	Thu, Jun 20, 2019	25.78	26.00	25.18	25.90
5607	NASDAQ	STRT	Wed, Jun 19, 2019	0.00	0.00	0.00	25.15
5606	NASDAQ	STRT	Tue, Jun 18, 2019	26.01	27.00	25.15	25.15
5605	NASDAQ	STRT	Mon, Jun 17, 2019	0.00	0.00	0.00	26.35
5604	NASDAQ	STRT	Fri, Jun 14, 2019	26.33	26.35	26.33	26.35
5603	NASDAQ	STRT	Thu, Jun 13, 2019	25.86	26.42	25.86	26.34
5602	NASDAQ	STRT	Wed, Jun 12, 2019	25.66	26.35	25.66	26.00
5601	NASDAQ	STRT	Tue, Jun 11, 2019	25.33	25.35	25.18	25.20
5600	NASDAQ	STRT	Mon, Jun 10, 2019	24.28	25.00	24.25	24.83
5599	NASDAQ	STRT	Fri, Jun 7, 2019	25.65	25.65	23.74	24.13
5598	NASDAQ	STRT	Thu, Jun 6, 2019	25.10	25.10	23.82	24.12
5597	NASDAQ	STRT	Wed, Jun 5, 2019	25.20	25.20	25.20	25.20
5596	NASDAQ	STRT	Tue, Jun 4, 2019	23.75	24.96	23.70	24.67
5595	NASDAQ	STRT	Mon, Jun 3, 2019	24.80	24.80	23.45	23.75
5594	NASDAQ	STRT	Fri, May 31, 2019	24.96	24.99	23.38	24.99
5593	NASDAQ	STRT	Thu, May 30, 2019	23.25	24.84	23.25	24.37
5592	NASDAQ	STRT	Wed, May 29, 2019	23.91	24.50	23.30	24.00
5591	NASDAQ	STRT	Tue, May 28, 2019	25.03	25.12	24.23	24.23
5590	NASDAQ	STRT	Fri, May 24, 2019	25.96	25.96	24.52	24.71
5589	NASDAQ	STRT	Thu, May 23, 2019	25.93	25.93	25.00	25.02
5588	NASDAQ	STRT	Wed, May 22, 2019	26.23	26.23	25.78	25.99
5587	NASDAQ	STRT	Tue, May 21, 2019	26.51	26.51	26.23	26.23
5586	NASDAQ	STRT	Mon, May 20, 2019	26.90	26.90	26.90	26.90
5585	NASDAQ	STRT	Fri, May 17, 2019	26.00	27.21	26.00	27.21
5584	NASDAQ	STRT	Thu, May 16, 2019	27.12	28.76	25.38	26.00
5583	NASDAQ	STRT	Wed, May 15, 2019	27.00	27.34	25.66	27.34
5582	NASDAQ	STRT	Tue, May 14, 2019	27.49	27.50	27.20	27.21
5581	NASDAQ	STRT	Mon, May 13, 2019	28.11	28.11	27.12	27.12
5580	NASDAQ	STRT	Fri, May 10, 2019	0.00	0.00	0.00	28.20
5579	NASDAQ	STRT	Thu, May 9, 2019	27.61	28.20	27.25	28.20
5578	NASDAQ	STRT	Wed, May 8, 2019	28.50	28.77	28.21	28.21
5577	NASDAQ	STRT	Tue, May 7, 2019	28.54	28.91	28.40	28.54
5576	NASDAQ	STRT	Mon, May 6, 2019	29.22	29.22	28.56	28.56
5575	NASDAQ	STRT	Fri, May 3, 2019	29.00	29.17	28.71	29.10
5574	NASDAQ	STRT	Thu, May 2, 2019	28.80	29.50	28.80	29.19
5573	NASDAQ	STRT	Wed, May 1, 2019	29.70	30.00	29.53	29.63
5572	NASDAQ	STRT	Tue, Apr 30, 2019	28.67	30.50	28.67	30.29
5571	NASDAQ	STRT	Mon, Apr 29, 2019	28.53	30.50	28.53	30.19
5570	NASDAQ	STRT	Fri, Apr 26, 2019	29.50	30.60	29.50	30.13
5569	NASDAQ	STRT	Thu, Apr 25, 2019	30.11	30.11	29.76	30.00
5568	NASDAQ	STRT	Wed, Apr 24, 2019	29.80	30.10	29.60	29.86
5567	NASDAQ	STRT	Tue, Apr 23, 2019	29.71	30.10	29.37	29.66
5566	NASDAQ	STRT	Mon, Apr 22, 2019	29.63	30.02	29.25	29.97
5565	NASDAQ	STRT	Thu, Apr 18, 2019	29.25	29.63	29.15	29.63
5564	NASDAQ	STRT	Wed, Apr 17, 2019	29.12	29.50	28.81	29.25
5563	NASDAQ	STRT	Tue, Apr 16, 2019	29.50	29.71	28.50	28.59
5562	NASDAQ	STRT	Mon, Apr 15, 2019	28.42	29.60	28.42	29.60
5561	NASDAQ	STRT	Fri, Apr 12, 2019	29.20	29.35	28.66	29.25
5560	NASDAQ	STRT	Thu, Apr 11, 2019	28.90	29.26	28.90	29.25
5559	NASDAQ	STRT	Wed, Apr 10, 2019	30.18	30.23	29.07	29.40
5558	NASDAQ	STRT	Tue, Apr 9, 2019	30.33	30.57	29.65	30.00
5557	NASDAQ	STRT	Mon, Apr 8, 2019	30.19	30.73	29.87	30.50
5556	NASDAQ	STRT	Fri, Apr 5, 2019	30.30	30.46	29.79	30.00
5555	NASDAQ	STRT	Thu, Apr 4, 2019	30.90	31.05	29.91	30.35
5554	NASDAQ	STRT	Wed, Apr 3, 2019	29.88	31.22	29.74	31.10
5553	NASDAQ	STRT	Tue, Apr 2, 2019	29.65	31.12	29.65	30.20
5552	NASDAQ	STRT	Mon, Apr 1, 2019	29.65	30.67	29.65	29.76
5551	NASDAQ	STRT	Fri, Mar 29, 2019	30.19	30.26	29.30	29.38
5550	NASDAQ	STRT	Thu, Mar 28, 2019	29.10	30.27	29.10	29.99
5549	NASDAQ	STRT	Wed, Mar 27, 2019	28.95	28.95	28.88	28.88
5548	NASDAQ	STRT	Tue, Mar 26, 2019	29.10	29.67	28.99	29.10
5547	NASDAQ	STRT	Mon, Mar 25, 2019	29.66	29.66	28.95	28.95
5546	NASDAQ	STRT	Fri, Mar 22, 2019	29.40	29.45	29.30	29.45
5545	NASDAQ	STRT	Thu, Mar 21, 2019	28.98	29.55	28.22	29.45
5544	NASDAQ	STRT	Wed, Mar 20, 2019	29.10	29.24	28.87	28.99
5543	NASDAQ	STRT	Tue, Mar 19, 2019	28.84	29.10	28.76	28.76
5542	NASDAQ	STRT	Mon, Mar 18, 2019	28.86	29.10	27.82	28.70
5541	NASDAQ	STRT	Fri, Mar 15, 2019	29.70	30.00	27.85	28.78
5540	NASDAQ	STRT	Thu, Mar 14, 2019	29.90	30.42	28.78	29.60
5539	NASDAQ	STRT	Wed, Mar 13, 2019	29.01	30.37	29.01	29.66
5538	NASDAQ	STRT	Tue, Mar 12, 2019	29.75	29.95	29.11	29.11
5537	NASDAQ	STRT	Mon, Mar 11, 2019	29.63	29.80	29.63	29.80
5536	NASDAQ	STRT	Fri, Mar 8, 2019	29.96	29.96	29.80	29.80
5535	NASDAQ	STRT	Thu, Mar 7, 2019	30.23	30.23	30.15	30.22
5534	NASDAQ	STRT	Wed, Mar 6, 2019	30.19	30.90	30.19	30.24
5533	NASDAQ	STRT	Tue, Mar 5, 2019	30.65	30.65	30.37	30.40
5532	NASDAQ	STRT	Mon, Mar 4, 2019	30.16	31.00	30.15	30.52
5531	NASDAQ	STRT	Fri, Mar 1, 2019	30.93	31.00	30.21	30.32
5530	NASDAQ	STRT	Thu, Feb 28, 2019	30.38	31.14	29.95	30.98
5529	NASDAQ	STRT	Wed, Feb 27, 2019	30.01	30.91	30.01	30.67
5528	NASDAQ	STRT	Tue, Feb 26, 2019	30.09	31.35	29.65	30.03
5527	NASDAQ	STRT	Mon, Feb 25, 2019	30.00	30.50	30.00	30.20
5526	NASDAQ	STRT	Fri, Feb 22, 2019	30.47	30.47	30.10	30.38
5525	NASDAQ	STRT	Thu, Feb 21, 2019	29.91	31.49	29.91	29.91
5524	NASDAQ	STRT	Wed, Feb 20, 2019	31.14	31.14	29.90	30.10
5523	NASDAQ	STRT	Tue, Feb 19, 2019	31.25	31.75	30.80	31.41
5522	NASDAQ	STRT	Fri, Feb 15, 2019	31.54	31.55	31.20	31.20
5521	NASDAQ	STRT	Thu, Feb 14, 2019	30.16	30.96	30.00	30.62
5520	NASDAQ	STRT	Wed, Feb 13, 2019	31.68	31.68	30.78	30.78
5519	NASDAQ	STRT	Tue, Feb 12, 2019	32.30	32.30	31.07	32.16
5518	NASDAQ	STRT	Mon, Feb 11, 2019	32.20	32.27	31.80	32.01
5517	NASDAQ	STRT	Fri, Feb 8, 2019	32.91	33.25	32.00	32.17
5516	NASDAQ	STRT	Thu, Feb 7, 2019	33.03	33.03	32.16	32.94
5515	NASDAQ	STRT	Wed, Feb 6, 2019	32.00	33.62	32.00	32.93
5514	NASDAQ	STRT	Tue, Feb 5, 2019	31.74	32.43	31.59	32.13
5513	NASDAQ	STRT	Mon, Feb 4, 2019	34.20	34.39	31.21	31.98
5512	NASDAQ	STRT	Fri, Feb 1, 2019	34.50	34.50	34.13	34.41
5511	NASDAQ	STRT	Thu, Jan 31, 2019	34.55	35.75	34.24	34.68
5510	NASDAQ	STRT	Wed, Jan 30, 2019	34.89	35.01	34.65	34.83
5509	NASDAQ	STRT	Tue, Jan 29, 2019	35.00	35.25	34.89	34.89
5508	NASDAQ	STRT	Mon, Jan 28, 2019	34.72	34.86	34.30	34.83
5507	NASDAQ	STRT	Fri, Jan 25, 2019	36.80	36.80	33.75	34.81
5506	NASDAQ	STRT	Thu, Jan 24, 2019	36.30	37.22	35.28	37.21
5505	NASDAQ	STRT	Wed, Jan 23, 2019	37.14	37.50	36.00	36.00
5504	NASDAQ	STRT	Tue, Jan 22, 2019	34.50	37.00	34.50	36.94
5503	NASDAQ	STRT	Fri, Jan 18, 2019	34.70	35.50	33.75	35.16
5502	NASDAQ	STRT	Thu, Jan 17, 2019	35.50	35.80	34.09	34.09
5501	NASDAQ	STRT	Wed, Jan 16, 2019	35.23	36.80	35.23	36.00
5500	NASDAQ	STRT	Tue, Jan 15, 2019	34.40	35.86	34.20	35.86
5499	NASDAQ	STRT	Mon, Jan 14, 2019	34.25	34.75	34.25	34.25
5498	NASDAQ	STRT	Fri, Jan 11, 2019	34.83	34.83	33.43	34.60
5497	NASDAQ	STRT	Thu, Jan 10, 2019	32.90	34.00	32.90	33.40
5496	NASDAQ	STRT	Wed, Jan 9, 2019	31.52	33.69	31.52	33.49
5495	NASDAQ	STRT	Tue, Jan 8, 2019	32.25	33.14	32.25	33.07
5494	NASDAQ	STRT	Mon, Jan 7, 2019	31.85	32.44	31.85	32.23
5493	NASDAQ	STRT	Fri, Jan 4, 2019	30.80	31.94	30.41	31.86
5492	NASDAQ	STRT	Thu, Jan 3, 2019	30.02	30.80	29.21	30.80
5491	NASDAQ	STRT	Wed, Jan 2, 2019	28.67	31.85	28.12	30.03
5490	NASDAQ	STRT	Mon, Dec 31, 2018	29.31	29.80	28.77	28.80
5489	NASDAQ	STRT	Fri, Dec 28, 2018	29.80	30.00	29.69	29.85
5488	NASDAQ	STRT	Thu, Dec 27, 2018	29.26	30.22	29.25	29.63
5487	NASDAQ	STRT	Wed, Dec 26, 2018	30.12	30.53	29.80	29.90
5486	NASDAQ	STRT	Mon, Dec 24, 2018	29.50	30.67	29.25	30.67
5485	NASDAQ	STRT	Fri, Dec 21, 2018	29.81	30.50	29.50	29.50
5484	NASDAQ	STRT	Thu, Dec 20, 2018	30.30	30.30	29.80	29.80
5483	NASDAQ	STRT	Wed, Dec 19, 2018	30.24	31.01	29.80	30.09
5482	NASDAQ	STRT	Tue, Dec 18, 2018	31.01	31.10	30.40	30.45
5481	NASDAQ	STRT	Mon, Dec 17, 2018	31.07	31.46	30.06	31.21
5480	NASDAQ	STRT	Fri, Dec 14, 2018	31.51	31.63	31.50	31.51
5479	NASDAQ	STRT	Thu, Dec 13, 2018	32.49	32.49	31.50	31.56
5478	NASDAQ	STRT	Wed, Dec 12, 2018	31.51	32.66	30.82	32.13
5477	NASDAQ	STRT	Tue, Dec 11, 2018	31.15	31.70	31.15	31.52
5476	NASDAQ	STRT	Mon, Dec 10, 2018	30.04	31.99	29.80	31.41
5475	NASDAQ	STRT	Fri, Dec 7, 2018	30.83	30.83	30.07	30.07
5474	NASDAQ	STRT	Thu, Dec 6, 2018	29.29	31.03	29.29	30.30
5473	NASDAQ	STRT	Tue, Dec 4, 2018	30.04	30.50	29.72	30.25
5472	NASDAQ	STRT	Mon, Dec 3, 2018	31.95	31.95	29.41	30.76
5471	NASDAQ	STRT	Fri, Nov 30, 2018	31.50	31.98	30.50	30.54
5470	NASDAQ	STRT	Thu, Nov 29, 2018	30.03	32.00	29.68	32.00
5469	NASDAQ	STRT	Wed, Nov 28, 2018	31.50	31.67	30.25	31.02
5468	NASDAQ	STRT	Tue, Nov 27, 2018	31.90	31.90	31.50	31.50
5467	NASDAQ	STRT	Mon, Nov 26, 2018	31.51	32.10	31.51	32.10
5466	NASDAQ	STRT	Fri, Nov 23, 2018	0.00	0.00	0.00	31.50
5465	NASDAQ	STRT	Wed, Nov 21, 2018	31.79	32.15	31.50	31.50
5464	NASDAQ	STRT	Tue, Nov 20, 2018	31.99	31.99	31.50	31.90
5463	NASDAQ	STRT	Mon, Nov 19, 2018	33.19	33.19	32.17	32.50
5462	NASDAQ	STRT	Fri, Nov 16, 2018	33.21	33.77	32.66	32.66
5461	NASDAQ	STRT	Thu, Nov 15, 2018	33.12	33.89	33.07	33.83
5460	NASDAQ	STRT	Wed, Nov 14, 2018	32.66	33.22	32.35	33.21
5459	NASDAQ	STRT	Tue, Nov 13, 2018	32.43	32.60	32.06	32.06
5458	NASDAQ	STRT	Mon, Nov 12, 2018	32.42	32.73	32.02	32.02
5457	NASDAQ	STRT	Fri, Nov 9, 2018	33.01	33.01	32.83	32.83
5456	NASDAQ	STRT	Thu, Nov 8, 2018	32.80	32.80	32.80	32.80
5455	NASDAQ	STRT	Wed, Nov 7, 2018	32.80	33.25	32.62	32.77
5454	NASDAQ	STRT	Tue, Nov 6, 2018	32.80	32.80	32.71	32.71
5453	NASDAQ	STRT	Mon, Nov 5, 2018	32.91	32.91	32.73	32.73
5452	NASDAQ	STRT	Fri, Nov 2, 2018	32.80	33.06	32.50	32.65
5451	NASDAQ	STRT	Thu, Nov 1, 2018	32.80	33.84	32.51	32.80
5450	NASDAQ	STRT	Wed, Oct 31, 2018	32.50	34.00	32.50	33.70
5449	NASDAQ	STRT	Tue, Oct 30, 2018	32.51	32.67	32.01	32.41
5448	NASDAQ	STRT	Mon, Oct 29, 2018	32.69	33.00	32.00	32.00
5447	NASDAQ	STRT	Fri, Oct 26, 2018	31.53	32.40	31.18	32.40
5446	NASDAQ	STRT	Thu, Oct 25, 2018	32.18	32.81	30.75	31.78
5445	NASDAQ	STRT	Wed, Oct 24, 2018	31.85	32.04	31.85	31.89
5444	NASDAQ	STRT	Tue, Oct 23, 2018	31.59	31.83	30.66	31.83
5443	NASDAQ	STRT	Mon, Oct 22, 2018	32.80	32.84	31.52	31.80
5442	NASDAQ	STRT	Fri, Oct 19, 2018	33.01	33.51	32.42	32.51
5441	NASDAQ	STRT	Thu, Oct 18, 2018	32.01	34.09	32.00	33.00
5440	NASDAQ	STRT	Wed, Oct 17, 2018	34.05	34.05	32.03	32.35
5439	NASDAQ	STRT	Tue, Oct 16, 2018	33.48	33.79	33.48	33.65
5438	NASDAQ	STRT	Mon, Oct 15, 2018	33.87	35.37	33.02	33.48
5437	NASDAQ	STRT	Fri, Oct 12, 2018	32.51	36.24	32.51	33.80
5436	NASDAQ	STRT	Thu, Oct 11, 2018	32.85	33.00	32.24	32.38
5435	NASDAQ	STRT	Wed, Oct 10, 2018	32.81	32.98	31.85	32.35
5434	NASDAQ	STRT	Tue, Oct 9, 2018	35.36	36.05	32.85	32.87
5433	NASDAQ	STRT	Mon, Oct 8, 2018	35.78	35.99	34.37	34.58
5432	NASDAQ	STRT	Fri, Oct 5, 2018	36.00	36.28	34.43	35.60
5431	NASDAQ	STRT	Thu, Oct 4, 2018	36.35	36.52	36.00	36.02
5430	NASDAQ	STRT	Wed, Oct 3, 2018	36.45	36.75	36.30	36.41
5429	NASDAQ	STRT	Tue, Oct 2, 2018	36.75	36.75	36.30	36.42
5428	NASDAQ	STRT	Mon, Oct 1, 2018	36.91	36.95	35.70	36.00
5427	NASDAQ	STRT	Fri, Sep 28, 2018	35.95	36.20	35.06	35.65
5426	NASDAQ	STRT	Thu, Sep 27, 2018	34.20	36.85	34.20	36.05
5425	NASDAQ	STRT	Wed, Sep 26, 2018	33.90	35.00	33.90	34.40
5424	NASDAQ	STRT	Tue, Sep 25, 2018	33.80	34.50	33.78	33.90
5423	NASDAQ	STRT	Mon, Sep 24, 2018	34.10	34.40	33.55	33.95
5422	NASDAQ	STRT	Fri, Sep 21, 2018	33.20	34.50	32.80	34.50
5421	NASDAQ	STRT	Thu, Sep 20, 2018	33.55	33.65	32.80	32.85
5420	NASDAQ	STRT	Wed, Sep 19, 2018	33.10	33.49	33.00	33.00
5419	NASDAQ	STRT	Tue, Sep 18, 2018	33.00	33.80	33.00	33.50
5418	NASDAQ	STRT	Mon, Sep 17, 2018	33.30	34.15	32.95	33.00
5417	NASDAQ	STRT	Fri, Sep 14, 2018	33.25	35.77	33.25	33.40
5416	NASDAQ	STRT	Thu, Sep 13, 2018	33.00	34.83	33.00	33.30
5415	NASDAQ	STRT	Wed, Sep 12, 2018	32.30	33.25	32.00	32.65
5414	NASDAQ	STRT	Tue, Sep 11, 2018	33.00	33.25	32.30	32.30
5413	NASDAQ	STRT	Mon, Sep 10, 2018	33.55	34.50	33.00	33.00
5412	NASDAQ	STRT	Fri, Sep 7, 2018	33.63	34.35	32.85	33.40
5411	NASDAQ	STRT	Thu, Sep 6, 2018	34.90	34.90	33.55	33.75
5410	NASDAQ	STRT	Wed, Sep 5, 2018	34.35	35.55	34.20	34.65
5409	NASDAQ	STRT	Tue, Sep 4, 2018	34.20	35.20	34.00	34.25
5408	NASDAQ	STRT	Fri, Aug 31, 2018	34.00	34.82	34.00	34.30
5407	NASDAQ	STRT	Thu, Aug 30, 2018	34.50	35.25	34.20	34.40
5406	NASDAQ	STRT	Wed, Aug 29, 2018	33.50	35.00	33.50	34.70
5405	NASDAQ	STRT	Tue, Aug 28, 2018	34.25	34.45	33.40	33.40
5404	NASDAQ	STRT	Mon, Aug 27, 2018	35.95	35.95	34.25	34.30
5403	NASDAQ	STRT	Fri, Aug 24, 2018	34.05	35.60	34.05	35.20
5402	NASDAQ	STRT	Thu, Aug 23, 2018	36.80	36.80	33.58	34.15
5401	NASDAQ	STRT	Wed, Aug 22, 2018	37.20	37.30	36.55	37.00
5400	NASDAQ	STRT	Tue, Aug 21, 2018	37.66	38.00	37.00	37.25
5399	NASDAQ	STRT	Mon, Aug 20, 2018	36.85	37.75	36.45	37.75
5398	NASDAQ	STRT	Fri, Aug 17, 2018	37.00	37.25	36.51	36.75
5397	NASDAQ	STRT	Thu, Aug 16, 2018	35.55	36.37	35.00	36.25
5396	NASDAQ	STRT	Wed, Aug 15, 2018	36.55	36.55	33.82	35.20
5395	NASDAQ	STRT	Tue, Aug 14, 2018	35.55	36.50	35.50	35.65
5394	NASDAQ	STRT	Mon, Aug 13, 2018	33.60	35.80	33.55	35.80
5393	NASDAQ	STRT	Fri, Aug 10, 2018	33.55	34.85	33.15	33.55
5392	NASDAQ	STRT	Thu, Aug 9, 2018	33.25	33.35	32.16	32.72
5391	NASDAQ	STRT	Wed, Aug 8, 2018	33.70	34.00	33.25	33.30
5390	NASDAQ	STRT	Tue, Aug 7, 2018	33.60	34.26	33.40	33.80
5389	NASDAQ	STRT	Mon, Aug 6, 2018	32.25	34.58	32.25	33.30
5388	NASDAQ	STRT	Fri, Aug 3, 2018	32.05	32.39	32.05	32.25
5387	NASDAQ	STRT	Thu, Aug 2, 2018	31.85	32.50	31.85	32.20
5386	NASDAQ	STRT	Wed, Aug 1, 2018	32.65	33.00	31.21	31.85
5385	NASDAQ	STRT	Tue, Jul 31, 2018	33.15	33.55	32.90	33.00
5384	NASDAQ	STRT	Mon, Jul 30, 2018	33.40	33.45	32.50	33.30
5383	NASDAQ	STRT	Fri, Jul 27, 2018	32.75	33.75	32.75	33.15
5382	NASDAQ	STRT	Thu, Jul 26, 2018	31.70	32.88	31.70	32.73
5381	NASDAQ	STRT	Wed, Jul 25, 2018	31.83	31.83	30.78	31.35
5380	NASDAQ	STRT	Tue, Jul 24, 2018	31.70	32.63	31.70	32.17
5379	NASDAQ	STRT	Mon, Jul 23, 2018	30.60	31.38	30.60	31.25
5378	NASDAQ	STRT	Fri, Jul 20, 2018	30.56	30.80	30.25	30.50
5377	NASDAQ	STRT	Thu, Jul 19, 2018	30.65	31.25	30.25	30.25
5376	NASDAQ	STRT	Wed, Jul 18, 2018	30.30	30.90	30.24	30.70
5375	NASDAQ	STRT	Tue, Jul 17, 2018	30.45	30.65	30.20	30.45
5374	NASDAQ	STRT	Mon, Jul 16, 2018	30.05	30.98	30.05	30.40
5373	NASDAQ	STRT	Fri, Jul 13, 2018	30.00	30.45	29.91	30.00
5372	NASDAQ	STRT	Thu, Jul 12, 2018	31.04	31.04	30.05	30.05
5371	NASDAQ	STRT	Wed, Jul 11, 2018	31.40	31.40	30.55	30.60
5370	NASDAQ	STRT	Tue, Jul 10, 2018	31.25	31.71	31.20	31.20
5369	NASDAQ	STRT	Mon, Jul 9, 2018	31.60	32.30	31.44	31.60
5368	NASDAQ	STRT	Fri, Jul 6, 2018	31.50	32.17	31.48	31.60
5367	NASDAQ	STRT	Thu, Jul 5, 2018	31.05	32.18	30.46	31.85
5366	NASDAQ	STRT	Tue, Jul 3, 2018	31.00	31.30	30.25	31.00
5365	NASDAQ	STRT	Mon, Jul 2, 2018	30.10	31.14	29.70	31.00
5364	NASDAQ	STRT	Fri, Jun 29, 2018	30.90	30.93	30.25	30.55
5363	NASDAQ	STRT	Thu, Jun 28, 2018	31.60	31.70	30.71	30.90
5362	NASDAQ	STRT	Wed, Jun 27, 2018	33.75	33.75	31.90	31.90
5361	NASDAQ	STRT	Tue, Jun 26, 2018	32.10	32.80	32.10	32.15
5360	NASDAQ	STRT	Mon, Jun 25, 2018	32.10	32.50	31.45	32.10
5359	NASDAQ	STRT	Fri, Jun 22, 2018	32.02	32.55	31.60	31.95
5358	NASDAQ	STRT	Thu, Jun 21, 2018	32.50	32.65	31.85	32.35
5357	NASDAQ	STRT	Wed, Jun 20, 2018	34.45	34.45	32.35	32.40
5356	NASDAQ	STRT	Tue, Jun 19, 2018	34.20	34.72	34.20	34.45
5355	NASDAQ	STRT	Mon, Jun 18, 2018	33.85	34.95	33.80	34.95
5354	NASDAQ	STRT	Fri, Jun 15, 2018	34.10	34.10	33.65	33.65
5353	NASDAQ	STRT	Thu, Jun 14, 2018	34.47	34.95	33.70	33.95
5352	NASDAQ	STRT	Wed, Jun 13, 2018	35.50	36.20	34.60	34.66
5351	NASDAQ	STRT	Tue, Jun 12, 2018	37.70	37.70	35.55	36.06
5350	NASDAQ	STRT	Mon, Jun 11, 2018	38.50	38.50	36.75	37.60
5349	NASDAQ	STRT	Fri, Jun 8, 2018	39.50	39.50	38.05	38.05
5348	NASDAQ	STRT	Thu, Jun 7, 2018	39.62	40.10	38.16	39.35
5347	NASDAQ	STRT	Wed, Jun 6, 2018	38.98	40.08	38.98	39.50
5346	NASDAQ	STRT	Tue, Jun 5, 2018	38.95	40.40	37.50	40.40
5345	NASDAQ	STRT	Mon, Jun 4, 2018	38.05	39.70	37.53	39.00
5344	NASDAQ	STRT	Fri, Jun 1, 2018	38.15	38.40	37.08	38.20
5343	NASDAQ	STRT	Thu, May 31, 2018	37.30	38.15	37.20	38.00
5342	NASDAQ	STRT	Wed, May 30, 2018	37.40	38.15	36.90	38.15
5341	NASDAQ	STRT	Tue, May 29, 2018	36.40	37.10	35.98	37.00
5340	NASDAQ	STRT	Fri, May 25, 2018	36.50	37.77	36.50	36.95
5339	NASDAQ	STRT	Thu, May 24, 2018	35.60	36.50	34.80	36.35
5338	NASDAQ	STRT	Wed, May 23, 2018	35.50	36.00	35.08	36.00
5337	NASDAQ	STRT	Tue, May 22, 2018	35.20	36.18	34.90	35.90
5336	NASDAQ	STRT	Mon, May 21, 2018	34.80	35.20	34.65	35.00
5335	NASDAQ	STRT	Fri, May 18, 2018	34.85	34.92	34.50	34.50
5334	NASDAQ	STRT	Thu, May 17, 2018	34.25	34.85	34.25	34.63
5333	NASDAQ	STRT	Wed, May 16, 2018	33.85	34.79	33.00	34.00
5332	NASDAQ	STRT	Tue, May 15, 2018	34.16	34.85	33.05	33.80
5331	NASDAQ	STRT	Mon, May 14, 2018	33.40	34.10	33.40	34.00
5330	NASDAQ	STRT	Fri, May 11, 2018	33.05	33.95	32.75	33.95
5329	NASDAQ	STRT	Thu, May 10, 2018	33.01	33.67	32.25	32.25
5328	NASDAQ	STRT	Wed, May 9, 2018	33.20	33.50	32.75	33.10
5327	NASDAQ	STRT	Tue, May 8, 2018	32.55	33.98	32.50	33.50
5326	NASDAQ	STRT	Mon, May 7, 2018	33.50	34.35	32.60	32.60
5325	NASDAQ	STRT	Fri, May 4, 2018	32.55	34.45	32.55	33.00
5324	NASDAQ	STRT	Thu, May 3, 2018	32.15	32.95	31.75	32.90
5323	NASDAQ	STRT	Wed, May 2, 2018	32.00	32.80	31.70	32.40
5322	NASDAQ	STRT	Tue, May 1, 2018	32.48	32.50	31.75	32.00
5321	NASDAQ	STRT	Mon, Apr 30, 2018	32.05	32.80	31.67	32.70
5320	NASDAQ	STRT	Fri, Apr 27, 2018	32.60	32.60	30.40	31.60
5319	NASDAQ	STRT	Thu, Apr 26, 2018	33.15	34.60	32.60	33.03
5318	NASDAQ	STRT	Wed, Apr 25, 2018	34.60	34.60	33.10	33.10
5317	NASDAQ	STRT	Tue, Apr 24, 2018	34.05	34.50	33.00	34.50
5316	NASDAQ	STRT	Mon, Apr 23, 2018	34.20	34.50	32.65	33.70
5315	NASDAQ	STRT	Fri, Apr 20, 2018	35.60	35.60	33.35	34.55
5314	NASDAQ	STRT	Thu, Apr 19, 2018	35.55	35.75	34.55	35.55
5313	NASDAQ	STRT	Wed, Apr 18, 2018	35.75	35.75	34.61	34.95
5312	NASDAQ	STRT	Tue, Apr 17, 2018	35.45	35.45	33.55	35.25
5311	NASDAQ	STRT	Mon, Apr 16, 2018	33.00	33.40	32.05	33.40
5310	NASDAQ	STRT	Fri, Apr 13, 2018	34.10	34.10	31.76	33.20
5309	NASDAQ	STRT	Thu, Apr 12, 2018	34.33	34.85	33.60	33.60
5308	NASDAQ	STRT	Wed, Apr 11, 2018	36.08	36.20	33.96	35.35
5307	NASDAQ	STRT	Tue, Apr 10, 2018	35.50	36.30	35.50	35.90
5306	NASDAQ	STRT	Mon, Apr 9, 2018	35.60	35.65	35.50	35.50
5305	NASDAQ	STRT	Fri, Apr 6, 2018	36.30	36.30	35.25	35.30
5304	NASDAQ	STRT	Thu, Apr 5, 2018	0.00	0.00	0.00	36.45
5303	NASDAQ	STRT	Wed, Apr 4, 2018	37.10	38.54	35.79	36.45
5302	NASDAQ	STRT	Tue, Apr 3, 2018	37.24	37.70	37.18	37.70
5301	NASDAQ	STRT	Mon, Apr 2, 2018	36.55	37.35	35.96	37.35
5300	NASDAQ	STRT	Thu, Mar 29, 2018	36.25	37.15	35.65	36.95
5299	NASDAQ	STRT	Wed, Mar 28, 2018	34.15	36.40	34.15	36.05
5298	NASDAQ	STRT	Tue, Mar 27, 2018	34.88	35.45	33.85	33.85
5297	NASDAQ	STRT	Mon, Mar 26, 2018	35.00	35.50	34.90	34.90
5296	NASDAQ	STRT	Fri, Mar 23, 2018	36.05	36.05	34.15	34.65
5295	NASDAQ	STRT	Thu, Mar 22, 2018	36.05	36.10	35.47	36.10
5294	NASDAQ	STRT	Wed, Mar 21, 2018	35.70	36.80	35.50	36.80
5293	NASDAQ	STRT	Tue, Mar 20, 2018	36.05	36.88	35.55	35.65
5292	NASDAQ	STRT	Mon, Mar 19, 2018	36.45	36.85	35.55	35.85
5291	NASDAQ	STRT	Fri, Mar 16, 2018	34.75	36.25	34.75	36.25
5290	NASDAQ	STRT	Thu, Mar 15, 2018	34.75	34.75	34.50	34.70
5289	NASDAQ	STRT	Wed, Mar 14, 2018	35.05	35.10	34.70	34.85
5288	NASDAQ	STRT	Tue, Mar 13, 2018	35.05	35.40	35.05	35.18
5287	NASDAQ	STRT	Mon, Mar 12, 2018	35.20	35.90	35.00	35.20
5286	NASDAQ	STRT	Fri, Mar 9, 2018	35.70	35.70	35.00	35.30
5285	NASDAQ	STRT	Thu, Mar 8, 2018	35.40	35.75	35.40	35.70
5284	NASDAQ	STRT	Wed, Mar 7, 2018	35.35	35.35	34.86	35.15
5283	NASDAQ	STRT	Tue, Mar 6, 2018	35.40	36.65	35.30	35.30
5282	NASDAQ	STRT	Mon, Mar 5, 2018	35.87	36.30	35.00	35.00
5281	NASDAQ	STRT	Fri, Mar 2, 2018	35.40	35.40	34.65	34.70
5280	NASDAQ	STRT	Thu, Mar 1, 2018	34.30	35.75	34.15	35.75
5279	NASDAQ	STRT	Wed, Feb 28, 2018	36.45	36.85	34.20	34.20
5278	NASDAQ	STRT	Tue, Feb 27, 2018	37.55	37.55	36.10	36.10
5277	NASDAQ	STRT	Mon, Feb 26, 2018	37.75	37.80	37.45	37.45
5276	NASDAQ	STRT	Fri, Feb 23, 2018	38.15	38.30	37.26	37.40
5275	NASDAQ	STRT	Thu, Feb 22, 2018	39.15	39.45	37.70	37.85
5274	NASDAQ	STRT	Wed, Feb 21, 2018	38.50	40.00	38.10	38.85
5273	NASDAQ	STRT	Tue, Feb 20, 2018	38.05	39.40	38.05	38.30
5272	NASDAQ	STRT	Fri, Feb 16, 2018	36.10	38.25	36.10	38.25
5271	NASDAQ	STRT	Thu, Feb 15, 2018	36.05	36.15	35.45	36.15
5270	NASDAQ	STRT	Wed, Feb 14, 2018	35.50	36.10	35.45	35.95
5269	NASDAQ	STRT	Tue, Feb 13, 2018	36.00	36.00	34.80	35.10
5268	NASDAQ	STRT	Mon, Feb 12, 2018	35.90	36.00	34.60	35.90
5267	NASDAQ	STRT	Fri, Feb 9, 2018	36.10	36.10	34.73	35.40
5266	NASDAQ	STRT	Thu, Feb 8, 2018	35.55	36.15	34.65	35.55
5265	NASDAQ	STRT	Wed, Feb 7, 2018	34.65	36.22	34.15	35.25
5264	NASDAQ	STRT	Tue, Feb 6, 2018	33.35	35.05	33.20	34.95
5263	NASDAQ	STRT	Mon, Feb 5, 2018	35.05	35.50	33.10	34.25
5262	NASDAQ	STRT	Fri, Feb 2, 2018	36.20	36.40	35.05	35.05
5261	NASDAQ	STRT	Thu, Feb 1, 2018	38.50	38.50	35.35	36.00
5260	NASDAQ	STRT	Wed, Jan 31, 2018	38.05	39.00	38.05	38.55
5259	NASDAQ	STRT	Tue, Jan 30, 2018	40.60	40.60	37.70	38.00
5258	NASDAQ	STRT	Mon, Jan 29, 2018	42.60	43.35	40.50	41.20
5257	NASDAQ	STRT	Fri, Jan 26, 2018	42.35	45.18	40.45	42.70
5256	NASDAQ	STRT	Thu, Jan 25, 2018	43.68	44.68	41.80	42.80
5255	NASDAQ	STRT	Wed, Jan 24, 2018	44.95	45.30	43.55	44.50
5254	NASDAQ	STRT	Tue, Jan 23, 2018	45.25	45.60	44.35	44.70
5253	NASDAQ	STRT	Mon, Jan 22, 2018	45.65	45.70	44.66	45.60
5252	NASDAQ	STRT	Fri, Jan 19, 2018	45.60	46.15	44.25	45.40
5251	NASDAQ	STRT	Thu, Jan 18, 2018	45.40	46.25	44.32	45.10
5250	NASDAQ	STRT	Wed, Jan 17, 2018	44.28	46.15	44.23	45.10
5249	NASDAQ	STRT	Tue, Jan 16, 2018	46.15	46.30	44.61	45.40
5248	NASDAQ	STRT	Fri, Jan 12, 2018	45.00	46.40	44.85	45.85
5247	NASDAQ	STRT	Thu, Jan 11, 2018	44.95	45.13	44.85	45.05
5246	NASDAQ	STRT	Wed, Jan 10, 2018	44.30	45.00	44.01	44.85
5245	NASDAQ	STRT	Tue, Jan 9, 2018	45.00	45.00	44.60	44.80
5244	NASDAQ	STRT	Mon, Jan 8, 2018	44.93	45.05	44.30	45.05
5243	NASDAQ	STRT	Fri, Jan 5, 2018	45.00	45.05	44.85	45.00
5242	NASDAQ	STRT	Thu, Jan 4, 2018	45.00	45.00	44.25	44.90
5241	NASDAQ	STRT	Wed, Jan 3, 2018	44.45	45.05	43.85	44.80
5240	NASDAQ	STRT	Tue, Jan 2, 2018	43.55	45.00	42.15	44.45
5239	NASDAQ	STRT	Fri, Dec 29, 2017	42.15	43.65	41.41	43.55
5238	NASDAQ	STRT	Thu, Dec 28, 2017	41.45	42.25	41.25	42.25
5237	NASDAQ	STRT	Wed, Dec 27, 2017	41.85	42.10	41.00	41.00
5236	NASDAQ	STRT	Tue, Dec 26, 2017	42.05	42.40	41.20	41.80
5235	NASDAQ	STRT	Fri, Dec 22, 2017	42.15	42.40	41.50	42.05
5234	NASDAQ	STRT	Thu, Dec 21, 2017	42.00	42.45	41.77	42.25
5233	NASDAQ	STRT	Wed, Dec 20, 2017	40.70	41.91	40.70	41.35
5232	NASDAQ	STRT	Tue, Dec 19, 2017	40.60	41.15	40.40	41.00
5231	NASDAQ	STRT	Mon, Dec 18, 2017	39.35	40.79	39.35	40.35
5230	NASDAQ	STRT	Fri, Dec 15, 2017	39.60	40.50	39.00	39.10
5229	NASDAQ	STRT	Thu, Dec 14, 2017	41.50	41.50	39.10	39.15
5228	NASDAQ	STRT	Wed, Dec 13, 2017	40.91	43.16	40.91	41.20
5227	NASDAQ	STRT	Tue, Dec 12, 2017	40.70	41.30	40.05	40.45
5226	NASDAQ	STRT	Mon, Dec 11, 2017	41.70	41.70	40.20	40.50
5225	NASDAQ	STRT	Fri, Dec 8, 2017	44.07	44.07	41.00	41.00
5224	NASDAQ	STRT	Thu, Dec 7, 2017	42.06	43.50	41.34	42.50
5223	NASDAQ	STRT	Wed, Dec 6, 2017	44.00	44.00	41.95	42.10
5222	NASDAQ	STRT	Tue, Dec 5, 2017	45.00	45.15	43.95	44.30
5221	NASDAQ	STRT	Mon, Dec 4, 2017	45.00	46.37	44.34	45.35
5220	NASDAQ	STRT	Fri, Dec 1, 2017	44.30	46.20	43.95	43.95
5219	NASDAQ	STRT	Thu, Nov 30, 2017	46.55	46.55	44.10	44.10
5218	NASDAQ	STRT	Wed, Nov 29, 2017	46.75	46.75	46.01	46.75
5217	NASDAQ	STRT	Tue, Nov 28, 2017	46.50	46.75	45.81	46.70
5216	NASDAQ	STRT	Mon, Nov 27, 2017	45.95	46.80	45.95	46.50
5215	NASDAQ	STRT	Fri, Nov 24, 2017	46.35	46.38	45.55	45.60
5214	NASDAQ	STRT	Wed, Nov 22, 2017	46.85	47.00	45.75	45.75
5213	NASDAQ	STRT	Tue, Nov 21, 2017	46.25	47.20	46.10	46.70
5212	NASDAQ	STRT	Mon, Nov 20, 2017	45.83	46.20	44.35	46.20
5211	NASDAQ	STRT	Fri, Nov 17, 2017	45.35	45.85	44.93	45.05
5210	NASDAQ	STRT	Thu, Nov 16, 2017	47.51	47.51	44.69	45.50
5209	NASDAQ	STRT	Wed, Nov 15, 2017	45.25	45.32	44.25	44.75
5208	NASDAQ	STRT	Tue, Nov 14, 2017	45.95	46.50	44.75	45.75
5207	NASDAQ	STRT	Mon, Nov 13, 2017	43.90	46.94	43.90	46.05
5206	NASDAQ	STRT	Fri, Nov 10, 2017	44.75	44.80	43.35	43.85
5205	NASDAQ	STRT	Thu, Nov 9, 2017	44.55	44.85	43.30	44.00
5204	NASDAQ	STRT	Wed, Nov 8, 2017	44.50	45.66	43.25	44.95
5203	NASDAQ	STRT	Tue, Nov 7, 2017	46.10	46.15	43.55	44.70
5202	NASDAQ	STRT	Mon, Nov 6, 2017	47.30	47.50	45.85	45.85
5201	NASDAQ	STRT	Fri, Nov 3, 2017	46.25	48.00	46.25	46.85
5200	NASDAQ	STRT	Thu, Nov 2, 2017	46.30	47.25	46.00	46.25
5199	NASDAQ	STRT	Wed, Nov 1, 2017	46.85	47.50	46.00	46.70
5198	NASDAQ	STRT	Tue, Oct 31, 2017	45.00	47.30	45.00	46.15
5197	NASDAQ	STRT	Mon, Oct 30, 2017	48.75	48.95	44.30	44.70
5196	NASDAQ	STRT	Fri, Oct 27, 2017	44.20	49.20	43.90	48.15
5195	NASDAQ	STRT	Thu, Oct 26, 2017	41.95	46.15	41.95	44.20
5194	NASDAQ	STRT	Wed, Oct 25, 2017	45.70	45.75	43.65	44.25
5193	NASDAQ	STRT	Tue, Oct 24, 2017	45.90	47.55	45.60	45.85
5192	NASDAQ	STRT	Mon, Oct 23, 2017	44.40	46.20	43.65	45.90
5191	NASDAQ	STRT	Fri, Oct 20, 2017	42.70	44.90	42.60	43.85
5190	NASDAQ	STRT	Thu, Oct 19, 2017	42.85	43.50	42.25	42.70
5189	NASDAQ	STRT	Wed, Oct 18, 2017	42.35	43.30	42.30	42.70
5188	NASDAQ	STRT	Tue, Oct 17, 2017	41.60	43.55	41.60	42.35
5187	NASDAQ	STRT	Mon, Oct 16, 2017	41.65	41.75	41.25	41.70
5186	NASDAQ	STRT	Fri, Oct 13, 2017	41.80	41.90	41.05	41.65
5185	NASDAQ	STRT	Thu, Oct 12, 2017	42.15	42.50	40.50	42.00
5184	NASDAQ	STRT	Wed, Oct 11, 2017	43.00	43.20	42.00	42.10
5183	NASDAQ	STRT	Tue, Oct 10, 2017	43.05	43.50	42.98	43.10
5182	NASDAQ	STRT	Mon, Oct 9, 2017	42.85	43.50	42.43	43.00
5181	NASDAQ	STRT	Fri, Oct 6, 2017	42.70	43.65	42.30	42.80
5180	NASDAQ	STRT	Thu, Oct 5, 2017	42.40	42.75	41.89	42.48
5179	NASDAQ	STRT	Wed, Oct 4, 2017	40.90	42.84	40.90	42.35
5178	NASDAQ	STRT	Tue, Oct 3, 2017	40.95	41.18	40.65	40.90
5177	NASDAQ	STRT	Mon, Oct 2, 2017	41.35	42.50	40.25	40.95
5176	NASDAQ	STRT	Fri, Sep 29, 2017	41.00	41.73	39.75	40.90
5175	NASDAQ	STRT	Thu, Sep 28, 2017	42.00	42.00	40.15	41.00
5174	NASDAQ	STRT	Wed, Sep 27, 2017	43.40	43.85	41.55	42.20
5173	NASDAQ	STRT	Tue, Sep 26, 2017	42.00	42.82	41.09	42.70
5172	NASDAQ	STRT	Mon, Sep 25, 2017	42.70	43.34	41.65	41.65
5171	NASDAQ	STRT	Fri, Sep 22, 2017	39.75	43.05	39.75	42.70
5170	NASDAQ	STRT	Thu, Sep 21, 2017	38.85	40.00	38.85	39.30
5169	NASDAQ	STRT	Wed, Sep 20, 2017	38.85	39.45	38.35	39.05
5168	NASDAQ	STRT	Tue, Sep 19, 2017	39.05	39.20	38.24	38.85
5167	NASDAQ	STRT	Mon, Sep 18, 2017	37.80	39.45	37.80	38.65
5166	NASDAQ	STRT	Fri, Sep 15, 2017	38.45	38.45	37.40	37.55
5165	NASDAQ	STRT	Thu, Sep 14, 2017	37.65	38.00	37.05	37.45
5164	NASDAQ	STRT	Wed, Sep 13, 2017	38.10	38.30	37.10	37.95
5163	NASDAQ	STRT	Tue, Sep 12, 2017	38.45	38.45	37.15	37.70
5162	NASDAQ	STRT	Mon, Sep 11, 2017	37.55	38.99	37.25	37.25
5161	NASDAQ	STRT	Fri, Sep 8, 2017	37.05	37.68	36.25	37.20
5160	NASDAQ	STRT	Thu, Sep 7, 2017	38.65	39.00	36.20	37.00
5159	NASDAQ	STRT	Wed, Sep 6, 2017	39.40	39.40	38.15	38.55
5158	NASDAQ	STRT	Tue, Sep 5, 2017	39.30	39.69	38.39	38.85
5157	NASDAQ	STRT	Fri, Sep 1, 2017	33.40	39.75	33.40	37.90
5156	NASDAQ	STRT	Thu, Aug 31, 2017	31.35	31.70	30.50	31.40
5155	NASDAQ	STRT	Wed, Aug 30, 2017	30.40	31.40	30.05	30.75
5154	NASDAQ	STRT	Tue, Aug 29, 2017	30.90	31.40	30.30	30.45
5153	NASDAQ	STRT	Mon, Aug 28, 2017	32.20	32.40	31.09	31.10
5152	NASDAQ	STRT	Fri, Aug 25, 2017	30.50	32.96	30.40	31.70
5151	NASDAQ	STRT	Thu, Aug 24, 2017	33.30	33.50	30.35	30.35
5150	NASDAQ	STRT	Wed, Aug 23, 2017	33.00	33.50	32.75	33.20
5149	NASDAQ	STRT	Tue, Aug 22, 2017	33.25	34.55	32.83	33.30
5148	NASDAQ	STRT	Mon, Aug 21, 2017	33.55	33.63	32.70	33.30
5147	NASDAQ	STRT	Fri, Aug 18, 2017	33.10	33.70	32.48	33.45
5146	NASDAQ	STRT	Thu, Aug 17, 2017	32.65	33.95	32.33	32.95
5145	NASDAQ	STRT	Wed, Aug 16, 2017	33.90	34.09	31.62	32.80
5144	NASDAQ	STRT	Tue, Aug 15, 2017	35.05	35.60	33.63	33.85
5143	NASDAQ	STRT	Mon, Aug 14, 2017	33.50	35.55	33.15	35.35
5142	NASDAQ	STRT	Fri, Aug 11, 2017	30.86	33.51	30.86	32.80
5141	NASDAQ	STRT	Thu, Aug 10, 2017	34.05	34.44	31.59	31.65
5140	NASDAQ	STRT	Wed, Aug 9, 2017	38.25	38.25	34.33	34.45
5139	NASDAQ	STRT	Tue, Aug 8, 2017	38.05	38.55	38.05	38.45
5138	NASDAQ	STRT	Mon, Aug 7, 2017	38.25	38.95	37.78	38.45
5137	NASDAQ	STRT	Fri, Aug 4, 2017	38.00	38.70	37.58	38.40
5136	NASDAQ	STRT	Thu, Aug 3, 2017	36.45	37.25	36.09	37.15
5135	NASDAQ	STRT	Wed, Aug 2, 2017	35.40	36.45	34.45	36.35
5134	NASDAQ	STRT	Tue, Aug 1, 2017	35.65	35.70	34.70	35.15
5133	NASDAQ	STRT	Mon, Jul 31, 2017	35.80	36.20	34.60	35.50
5132	NASDAQ	STRT	Fri, Jul 28, 2017	35.25	35.90	35.00	35.85
5131	NASDAQ	STRT	Thu, Jul 27, 2017	36.10	36.24	35.00	35.30
5130	NASDAQ	STRT	Wed, Jul 26, 2017	35.45	36.55	34.43	36.00
5129	NASDAQ	STRT	Tue, Jul 25, 2017	35.05	35.80	34.25	35.30
5128	NASDAQ	STRT	Mon, Jul 24, 2017	36.10	36.70	33.75	34.60
5127	NASDAQ	STRT	Fri, Jul 21, 2017	36.80	36.80	35.55	36.10
5126	NASDAQ	STRT	Thu, Jul 20, 2017	36.30	37.40	35.55	36.75
5125	NASDAQ	STRT	Wed, Jul 19, 2017	35.45	37.10	35.45	36.35
5124	NASDAQ	STRT	Tue, Jul 18, 2017	36.45	37.10	35.70	36.30
5123	NASDAQ	STRT	Mon, Jul 17, 2017	36.40	38.28	36.15	36.50
5122	NASDAQ	STRT	Fri, Jul 14, 2017	36.15	37.00	35.85	36.45
5121	NASDAQ	STRT	Thu, Jul 13, 2017	34.65	36.60	34.65	36.20
5120	NASDAQ	STRT	Wed, Jul 12, 2017	34.65	35.05	34.50	34.70
5119	NASDAQ	STRT	Tue, Jul 11, 2017	33.79	35.91	33.79	34.55
5118	NASDAQ	STRT	Mon, Jul 10, 2017	34.50	34.60	33.85	34.55
5117	NASDAQ	STRT	Fri, Jul 7, 2017	34.00	37.31	33.35	34.55
5116	NASDAQ	STRT	Thu, Jul 6, 2017	36.80	39.95	33.60	33.75
5115	NASDAQ	STRT	Wed, Jul 5, 2017	36.00	36.75	35.70	36.30
5114	NASDAQ	STRT	Mon, Jul 3, 2017	35.45	36.35	35.25	36.05
5113	NASDAQ	STRT	Fri, Jun 30, 2017	36.70	36.70	35.40	35.40
5112	NASDAQ	STRT	Thu, Jun 29, 2017	36.80	36.85	35.40	35.40
5111	NASDAQ	STRT	Wed, Jun 28, 2017	34.80	36.75	34.07	36.35
5110	NASDAQ	STRT	Tue, Jun 27, 2017	35.50	36.20	35.40	35.45
5109	NASDAQ	STRT	Mon, Jun 26, 2017	37.55	37.55	36.20	36.30
5108	NASDAQ	STRT	Fri, Jun 23, 2017	36.55	39.10	36.55	37.05
5107	NASDAQ	STRT	Thu, Jun 22, 2017	35.60	37.05	35.30	36.70
5106	NASDAQ	STRT	Wed, Jun 21, 2017	33.29	35.00	33.29	34.55
5105	NASDAQ	STRT	Tue, Jun 20, 2017	32.95	33.45	32.01	33.10
5104	NASDAQ	STRT	Mon, Jun 19, 2017	32.65	33.19	32.45	32.80
5103	NASDAQ	STRT	Fri, Jun 16, 2017	32.75	33.86	31.30	33.10
5102	NASDAQ	STRT	Thu, Jun 15, 2017	33.25	33.60	33.05	33.45
5101	NASDAQ	STRT	Wed, Jun 14, 2017	32.95	33.70	32.54	33.45
5100	NASDAQ	STRT	Tue, Jun 13, 2017	32.50	33.60	32.50	33.10
5099	NASDAQ	STRT	Mon, Jun 12, 2017	33.40	33.95	32.05	32.10
5098	NASDAQ	STRT	Fri, Jun 9, 2017	33.50	34.65	32.65	33.55
5097	NASDAQ	STRT	Thu, Jun 8, 2017	33.70	35.76	32.70	33.90
5096	NASDAQ	STRT	Wed, Jun 7, 2017	33.76	34.61	33.20	33.50
5095	NASDAQ	STRT	Tue, Jun 6, 2017	34.35	35.95	33.50	34.00
5094	NASDAQ	STRT	Mon, Jun 5, 2017	38.95	38.95	34.40	34.45
5093	NASDAQ	STRT	Fri, Jun 2, 2017	36.60	38.70	36.60	37.50
5092	NASDAQ	STRT	Thu, Jun 1, 2017	34.72	37.30	34.72	36.50
5091	NASDAQ	STRT	Wed, May 31, 2017	35.90	35.95	34.65	35.55
5090	NASDAQ	STRT	Tue, May 30, 2017	34.40	36.10	33.75	35.25
5089	NASDAQ	STRT	Fri, May 26, 2017	33.37	35.20	32.49	34.80
5088	NASDAQ	STRT	Thu, May 25, 2017	33.70	34.60	33.70	34.35
5087	NASDAQ	STRT	Wed, May 24, 2017	33.70	34.60	33.10	34.30
5086	NASDAQ	STRT	Tue, May 23, 2017	31.35	33.90	31.25	33.75
5085	NASDAQ	STRT	Mon, May 22, 2017	31.25	32.80	31.25	32.00
5084	NASDAQ	STRT	Fri, May 19, 2017	30.55	31.70	30.29	31.35
5083	NASDAQ	STRT	Thu, May 18, 2017	31.10	31.45	30.40	30.55
5082	NASDAQ	STRT	Wed, May 17, 2017	33.75	33.75	31.20	31.30
5081	NASDAQ	STRT	Tue, May 16, 2017	32.45	34.70	32.33	33.45
5080	NASDAQ	STRT	Mon, May 15, 2017	32.55	33.15	32.15	32.60
5079	NASDAQ	STRT	Fri, May 12, 2017	32.00	33.75	31.82	32.80
5078	NASDAQ	STRT	Thu, May 11, 2017	33.90	34.43	33.45	33.55
5077	NASDAQ	STRT	Wed, May 10, 2017	35.95	35.95	34.10	34.25
5076	NASDAQ	STRT	Tue, May 9, 2017	35.60	36.25	35.30	35.95
5075	NASDAQ	STRT	Mon, May 8, 2017	35.50	35.80	34.95	35.40
5074	NASDAQ	STRT	Fri, May 5, 2017	34.30	35.65	34.25	35.10
5073	NASDAQ	STRT	Thu, May 4, 2017	34.70	35.50	34.25	34.35
5072	NASDAQ	STRT	Wed, May 3, 2017	35.30	35.30	33.90	34.80
5071	NASDAQ	STRT	Tue, May 2, 2017	35.85	37.00	34.55	35.65
5070	NASDAQ	STRT	Mon, May 1, 2017	32.15	35.94	32.15	35.85
5069	NASDAQ	STRT	Fri, Apr 28, 2017	27.50	32.15	27.50	32.15
5068	NASDAQ	STRT	Thu, Apr 27, 2017	24.50	25.13	24.50	24.70
5067	NASDAQ	STRT	Wed, Apr 26, 2017	24.45	25.00	24.45	24.65
5066	NASDAQ	STRT	Tue, Apr 25, 2017	24.40	25.74	23.85	24.55
5065	NASDAQ	STRT	Mon, Apr 24, 2017	24.00	24.50	24.00	24.35
5064	NASDAQ	STRT	Fri, Apr 21, 2017	24.60	24.60	23.65	23.80
5063	NASDAQ	STRT	Thu, Apr 20, 2017	23.95	24.70	23.95	24.55
5062	NASDAQ	STRT	Wed, Apr 19, 2017	24.60	24.60	23.75	23.90
5061	NASDAQ	STRT	Tue, Apr 18, 2017	24.45	24.75	24.00	24.10
5060	NASDAQ	STRT	Mon, Apr 17, 2017	23.95	24.65	23.83	24.65
5059	NASDAQ	STRT	Thu, Apr 13, 2017	23.65	24.35	23.65	23.95
5058	NASDAQ	STRT	Wed, Apr 12, 2017	23.60	23.75	23.43	23.65
5057	NASDAQ	STRT	Tue, Apr 11, 2017	23.25	23.92	23.00	23.70
5056	NASDAQ	STRT	Mon, Apr 10, 2017	24.00	24.10	23.20	23.40
5055	NASDAQ	STRT	Fri, Apr 7, 2017	24.50	24.85	23.83	23.85
5054	NASDAQ	STRT	Thu, Apr 6, 2017	25.40	25.40	24.50	24.60
5053	NASDAQ	STRT	Wed, Apr 5, 2017	25.60	25.75	25.30	25.45
5052	NASDAQ	STRT	Tue, Apr 4, 2017	26.30	26.95	25.30	25.45
5051	NASDAQ	STRT	Mon, Apr 3, 2017	27.75	27.75	26.40	26.45
5050	NASDAQ	STRT	Fri, Mar 31, 2017	27.00	28.00	26.95	27.80
5049	NASDAQ	STRT	Thu, Mar 30, 2017	26.55	27.10	26.30	27.05
5048	NASDAQ	STRT	Wed, Mar 29, 2017	26.65	27.25	26.45	26.90
5047	NASDAQ	STRT	Tue, Mar 28, 2017	26.55	27.00	26.16	26.75
5046	NASDAQ	STRT	Mon, Mar 27, 2017	25.75	27.00	25.65	26.70
5045	NASDAQ	STRT	Fri, Mar 24, 2017	27.00	27.75	26.00	26.15
5044	NASDAQ	STRT	Thu, Mar 23, 2017	27.35	27.55	26.60	27.20
5043	NASDAQ	STRT	Wed, Mar 22, 2017	28.05	28.50	26.55	27.35
5042	NASDAQ	STRT	Tue, Mar 21, 2017	29.20	29.65	28.05	28.35
5041	NASDAQ	STRT	Mon, Mar 20, 2017	29.35	29.40	28.95	29.30
5040	NASDAQ	STRT	Fri, Mar 17, 2017	29.70	29.70	29.10	29.30
5039	NASDAQ	STRT	Thu, Mar 16, 2017	30.45	30.45	29.45	30.00
5038	NASDAQ	STRT	Wed, Mar 15, 2017	30.15	31.65	29.90	30.30
5037	NASDAQ	STRT	Tue, Mar 14, 2017	29.00	30.25	29.00	29.95
5036	NASDAQ	STRT	Mon, Mar 13, 2017	28.75	29.20	28.05	29.00
5035	NASDAQ	STRT	Fri, Mar 10, 2017	28.50	28.90	28.18	28.30
5034	NASDAQ	STRT	Thu, Mar 9, 2017	28.75	29.00	27.95	28.65
5033	NASDAQ	STRT	Wed, Mar 8, 2017	30.40	30.60	28.65	29.00
5032	NASDAQ	STRT	Tue, Mar 7, 2017	31.60	31.60	30.00	30.30
5031	NASDAQ	STRT	Mon, Mar 6, 2017	31.35	32.30	30.40	31.75
5030	NASDAQ	STRT	Fri, Mar 3, 2017	29.90	31.50	29.75	31.35
5029	NASDAQ	STRT	Thu, Mar 2, 2017	29.90	30.25	29.75	30.15
5028	NASDAQ	STRT	Wed, Mar 1, 2017	29.55	30.30	29.55	29.90
5027	NASDAQ	STRT	Tue, Feb 28, 2017	30.15	30.25	29.40	29.75
5026	NASDAQ	STRT	Mon, Feb 27, 2017	30.00	30.60	29.95	30.30
5025	NASDAQ	STRT	Fri, Feb 24, 2017	29.60	30.05	29.45	30.05
5024	NASDAQ	STRT	Thu, Feb 23, 2017	29.80	29.95	29.55	29.70
5023	NASDAQ	STRT	Wed, Feb 22, 2017	30.00	30.15	29.70	29.75
5022	NASDAQ	STRT	Tue, Feb 21, 2017	29.50	30.20	29.45	30.20
5021	NASDAQ	STRT	Fri, Feb 17, 2017	31.30	31.30	29.40	29.60
5020	NASDAQ	STRT	Thu, Feb 16, 2017	30.95	32.10	30.60	31.05
5019	NASDAQ	STRT	Wed, Feb 15, 2017	29.85	31.40	29.40	31.20
5018	NASDAQ	STRT	Tue, Feb 14, 2017	30.25	30.80	29.15	29.80
5017	NASDAQ	STRT	Mon, Feb 13, 2017	30.15	31.30	30.00	30.25
5016	NASDAQ	STRT	Fri, Feb 10, 2017	30.18	30.18	29.75	30.00
5015	NASDAQ	STRT	Thu, Feb 9, 2017	29.55	30.00	28.75	29.90
5014	NASDAQ	STRT	Wed, Feb 8, 2017	30.30	30.30	29.40	29.75
5013	NASDAQ	STRT	Tue, Feb 7, 2017	30.80	31.40	29.50	30.30
5012	NASDAQ	STRT	Mon, Feb 6, 2017	29.70	32.00	29.35	30.85
5011	NASDAQ	STRT	Fri, Feb 3, 2017	30.00	30.08	29.10	29.85
5010	NASDAQ	STRT	Thu, Feb 2, 2017	28.90	30.90	28.70	29.90
5009	NASDAQ	STRT	Wed, Feb 1, 2017	30.95	30.95	27.80	28.55
5008	NASDAQ	STRT	Tue, Jan 31, 2017	32.30	32.50	30.63	30.80
5007	NASDAQ	STRT	Mon, Jan 30, 2017	36.35	36.35	32.08	32.80
5006	NASDAQ	STRT	Fri, Jan 27, 2017	38.85	38.85	36.00	36.70
5005	NASDAQ	STRT	Thu, Jan 26, 2017	40.15	40.43	39.30	39.65
5004	NASDAQ	STRT	Wed, Jan 25, 2017	40.45	40.85	40.45	40.65
5003	NASDAQ	STRT	Tue, Jan 24, 2017	40.85	40.85	40.20	40.30
5002	NASDAQ	STRT	Mon, Jan 23, 2017	42.40	42.40	40.20	40.60
5001	NASDAQ	STRT	Fri, Jan 20, 2017	41.00	42.80	41.00	41.85
5000	NASDAQ	STRT	Thu, Jan 19, 2017	42.25	42.25	40.65	40.80
4999	NASDAQ	STRT	Wed, Jan 18, 2017	42.60	42.95	41.80	41.85
4998	NASDAQ	STRT	Tue, Jan 17, 2017	43.20	43.20	42.15	42.15
4997	NASDAQ	STRT	Fri, Jan 13, 2017	42.85	43.80	42.75	43.35
4996	NASDAQ	STRT	Thu, Jan 12, 2017	43.60	43.60	42.10	42.80
4995	NASDAQ	STRT	Wed, Jan 11, 2017	42.45	44.43	42.45	43.60
4994	NASDAQ	STRT	Tue, Jan 10, 2017	42.40	42.75	42.40	42.40
4993	NASDAQ	STRT	Mon, Jan 9, 2017	42.30	43.15	41.15	42.05
4992	NASDAQ	STRT	Fri, Jan 6, 2017	42.55	43.45	41.75	42.30
4991	NASDAQ	STRT	Thu, Jan 5, 2017	41.35	41.65	40.72	41.60
4990	NASDAQ	STRT	Wed, Jan 4, 2017	41.30	42.00	40.53	41.40
4989	NASDAQ	STRT	Tue, Jan 3, 2017	40.95	41.50	39.65	41.20
4988	NASDAQ	STRT	Fri, Dec 30, 2016	41.30	41.30	39.89	40.30
4987	NASDAQ	STRT	Thu, Dec 29, 2016	41.40	41.95	40.61	41.30
4986	NASDAQ	STRT	Wed, Dec 28, 2016	42.25	42.25	40.58	41.45
4985	NASDAQ	STRT	Tue, Dec 27, 2016	41.90	43.53	41.90	42.50
4984	NASDAQ	STRT	Fri, Dec 23, 2016	42.90	43.20	42.28	43.20
4983	NASDAQ	STRT	Thu, Dec 22, 2016	43.65	43.65	40.77	43.10
4982	NASDAQ	STRT	Wed, Dec 21, 2016	43.75	44.00	41.05	43.75
4981	NASDAQ	STRT	Tue, Dec 20, 2016	43.92	43.92	41.52	43.85
4980	NASDAQ	STRT	Mon, Dec 19, 2016	42.75	43.90	42.27	43.70
4979	NASDAQ	STRT	Fri, Dec 16, 2016	42.90	43.45	39.96	42.90
4978	NASDAQ	STRT	Thu, Dec 15, 2016	42.30	42.90	41.98	42.55
4977	NASDAQ	STRT	Wed, Dec 14, 2016	40.55	42.50	40.55	42.05
4976	NASDAQ	STRT	Tue, Dec 13, 2016	40.35	42.36	40.35	41.90
4975	NASDAQ	STRT	Mon, Dec 12, 2016	39.77	42.45	39.77	41.20
4974	NASDAQ	STRT	Fri, Dec 9, 2016	42.50	42.50	41.05	41.75
4973	NASDAQ	STRT	Thu, Dec 8, 2016	41.80	43.00	41.80	42.40
4972	NASDAQ	STRT	Wed, Dec 7, 2016	40.95	41.95	40.95	41.70
4971	NASDAQ	STRT	Tue, Dec 6, 2016	38.93	41.23	38.93	41.00
4970	NASDAQ	STRT	Mon, Dec 5, 2016	38.81	39.20	37.80	39.15
4969	NASDAQ	STRT	Fri, Dec 2, 2016	38.15	40.10	36.46	38.30
4968	NASDAQ	STRT	Thu, Dec 1, 2016	38.85	39.00	37.11	38.00
4967	NASDAQ	STRT	Wed, Nov 30, 2016	40.25	40.55	38.85	38.90
4966	NASDAQ	STRT	Tue, Nov 29, 2016	40.00	40.35	38.36	40.00
4965	NASDAQ	STRT	Mon, Nov 28, 2016	39.10	40.37	39.00	40.30
4964	NASDAQ	STRT	Fri, Nov 25, 2016	39.00	39.40	39.00	39.40
4963	NASDAQ	STRT	Wed, Nov 23, 2016	39.40	40.60	39.05	39.95
4962	NASDAQ	STRT	Tue, Nov 22, 2016	38.50	39.50	35.21	39.50
4961	NASDAQ	STRT	Mon, Nov 21, 2016	38.60	38.75	36.93	38.40
4960	NASDAQ	STRT	Fri, Nov 18, 2016	37.20	39.15	37.00	38.90
4959	NASDAQ	STRT	Thu, Nov 17, 2016	38.05	38.15	36.90	37.40
4958	NASDAQ	STRT	Wed, Nov 16, 2016	38.65	39.90	37.00	38.20
4957	NASDAQ	STRT	Tue, Nov 15, 2016	38.70	39.50	38.27	38.65
4956	NASDAQ	STRT	Mon, Nov 14, 2016	33.50	38.95	33.50	38.35
4955	NASDAQ	STRT	Fri, Nov 11, 2016	32.25	34.00	32.00	33.65
4954	NASDAQ	STRT	Thu, Nov 10, 2016	32.40	34.05	31.05	32.15
4953	NASDAQ	STRT	Wed, Nov 9, 2016	32.15	33.40	31.40	32.40
4952	NASDAQ	STRT	Tue, Nov 8, 2016	33.20	33.45	31.85	32.35
4951	NASDAQ	STRT	Mon, Nov 7, 2016	34.15	34.30	33.20	33.30
4950	NASDAQ	STRT	Fri, Nov 4, 2016	34.55	35.10	33.40	33.55
4949	NASDAQ	STRT	Thu, Nov 3, 2016	34.30	35.30	34.30	34.65
4948	NASDAQ	STRT	Wed, Nov 2, 2016	35.00	35.00	33.70	34.20
4947	NASDAQ	STRT	Tue, Nov 1, 2016	35.70	35.70	34.45	35.00
4946	NASDAQ	STRT	Mon, Oct 31, 2016	35.15	35.90	34.90	35.50
4945	NASDAQ	STRT	Fri, Oct 28, 2016	35.14	36.09	34.53	35.20
4944	NASDAQ	STRT	Thu, Oct 27, 2016	34.94	35.60	34.56	34.56
4943	NASDAQ	STRT	Wed, Oct 26, 2016	34.51	35.55	34.51	35.01
4942	NASDAQ	STRT	Tue, Oct 25, 2016	35.09	36.00	34.28	34.96
4941	NASDAQ	STRT	Mon, Oct 24, 2016	35.55	35.92	34.53	35.10
4940	NASDAQ	STRT	Fri, Oct 21, 2016	35.11	35.71	35.11	35.71
4939	NASDAQ	STRT	Thu, Oct 20, 2016	35.55	36.10	35.14	35.40
4938	NASDAQ	STRT	Wed, Oct 19, 2016	36.08	36.17	35.35	35.68
4937	NASDAQ	STRT	Tue, Oct 18, 2016	36.01	36.45	35.35	35.84
4936	NASDAQ	STRT	Mon, Oct 17, 2016	35.98	36.42	35.55	35.79
4935	NASDAQ	STRT	Fri, Oct 14, 2016	36.44	36.45	35.91	36.18
4934	NASDAQ	STRT	Thu, Oct 13, 2016	36.31	36.50	36.08	36.23
4933	NASDAQ	STRT	Wed, Oct 12, 2016	36.49	36.75	36.23	36.31
4932	NASDAQ	STRT	Tue, Oct 11, 2016	36.43	36.50	36.16	36.26
4931	NASDAQ	STRT	Mon, Oct 10, 2016	35.72	36.50	35.72	36.03
4930	NASDAQ	STRT	Fri, Oct 7, 2016	36.63	36.63	35.48	35.74
4929	NASDAQ	STRT	Thu, Oct 6, 2016	36.17	36.81	36.17	36.42
4928	NASDAQ	STRT	Wed, Oct 5, 2016	36.29	36.55	35.77	36.37
4927	NASDAQ	STRT	Tue, Oct 4, 2016	34.90	38.12	34.90	36.13
4926	NASDAQ	STRT	Mon, Oct 3, 2016	35.30	36.13	34.66	34.81
4925	NASDAQ	STRT	Fri, Sep 30, 2016	35.63	36.38	34.76	35.30
4924	NASDAQ	STRT	Thu, Sep 29, 2016	35.92	36.24	35.36	35.55
4923	NASDAQ	STRT	Wed, Sep 28, 2016	36.31	36.56	34.93	35.88
4922	NASDAQ	STRT	Tue, Sep 27, 2016	37.55	37.83	36.00	36.50
4921	NASDAQ	STRT	Mon, Sep 26, 2016	38.02	38.75	37.21	37.51
4920	NASDAQ	STRT	Fri, Sep 23, 2016	38.10	38.57	37.77	37.84
4919	NASDAQ	STRT	Thu, Sep 22, 2016	38.22	38.57	36.20	38.47
4918	NASDAQ	STRT	Wed, Sep 21, 2016	38.33	38.36	38.00	38.35
4917	NASDAQ	STRT	Tue, Sep 20, 2016	38.55	38.78	38.37	38.37
4916	NASDAQ	STRT	Mon, Sep 19, 2016	38.55	38.93	38.30	38.57
4915	NASDAQ	STRT	Fri, Sep 16, 2016	38.70	38.70	38.23	38.40
4914	NASDAQ	STRT	Thu, Sep 15, 2016	38.44	38.89	38.33	38.68
4913	NASDAQ	STRT	Wed, Sep 14, 2016	38.01	39.08	37.64	38.25
4912	NASDAQ	STRT	Tue, Sep 13, 2016	37.79	39.20	37.79	38.16
4911	NASDAQ	STRT	Mon, Sep 12, 2016	38.10	38.51	37.20	38.20
4910	NASDAQ	STRT	Fri, Sep 9, 2016	39.85	39.85	38.02	38.08
4909	NASDAQ	STRT	Thu, Sep 8, 2016	40.39	40.49	39.91	40.18
4908	NASDAQ	STRT	Wed, Sep 7, 2016	40.50	40.85	40.00	40.41
4907	NASDAQ	STRT	Tue, Sep 6, 2016	41.99	41.99	40.42	40.66
4906	NASDAQ	STRT	Fri, Sep 2, 2016	42.40	42.40	41.23	41.70
4905	NASDAQ	STRT	Thu, Sep 1, 2016	41.80	41.93	41.50	41.93
4904	NASDAQ	STRT	Wed, Aug 31, 2016	41.94	42.25	41.62	41.89
4903	NASDAQ	STRT	Tue, Aug 30, 2016	43.70	43.70	41.66	42.11
4902	NASDAQ	STRT	Mon, Aug 29, 2016	43.50	44.83	43.45	43.55
4901	NASDAQ	STRT	Fri, Aug 26, 2016	43.23	43.92	43.23	43.44
4900	NASDAQ	STRT	Thu, Aug 25, 2016	44.01	44.01	44.01	44.01
4899	NASDAQ	STRT	Wed, Aug 24, 2016	43.90	44.28	43.40	43.70
4898	NASDAQ	STRT	Tue, Aug 23, 2016	43.60	44.10	42.86	43.87
4897	NASDAQ	STRT	Mon, Aug 22, 2016	44.05	44.05	42.00	43.79
4896	NASDAQ	STRT	Fri, Aug 19, 2016	43.38	45.02	43.38	44.36
4895	NASDAQ	STRT	Thu, Aug 18, 2016	42.78	43.71	42.13	43.64
4894	NASDAQ	STRT	Wed, Aug 17, 2016	44.66	44.66	42.60	42.73
4893	NASDAQ	STRT	Tue, Aug 16, 2016	46.12	46.12	44.41	44.62
4892	NASDAQ	STRT	Mon, Aug 15, 2016	48.86	48.86	45.08	46.00
4891	NASDAQ	STRT	Fri, Aug 12, 2016	47.92	48.80	44.36	47.11
4890	NASDAQ	STRT	Thu, Aug 11, 2016	44.78	46.78	44.78	46.37
4889	NASDAQ	STRT	Wed, Aug 10, 2016	45.55	45.55	44.16	45.05
4888	NASDAQ	STRT	Tue, Aug 9, 2016	45.71	46.75	44.77	45.55
4887	NASDAQ	STRT	Mon, Aug 8, 2016	44.02	45.87	44.02	45.80
4886	NASDAQ	STRT	Fri, Aug 5, 2016	45.68	46.34	45.60	45.90
4885	NASDAQ	STRT	Thu, Aug 4, 2016	45.02	45.51	45.02	45.51
4884	NASDAQ	STRT	Wed, Aug 3, 2016	44.21	46.61	44.21	45.78
4883	NASDAQ	STRT	Tue, Aug 2, 2016	45.04	45.04	42.03	45.02
4882	NASDAQ	STRT	Mon, Aug 1, 2016	44.60	46.00	44.60	45.40
4881	NASDAQ	STRT	Fri, Jul 29, 2016	42.91	44.64	42.89	44.60
4880	NASDAQ	STRT	Thu, Jul 28, 2016	44.14	44.30	43.70	44.30
4879	NASDAQ	STRT	Wed, Jul 27, 2016	44.37	44.90	44.02	44.02
4878	NASDAQ	STRT	Tue, Jul 26, 2016	43.21	46.69	42.40	44.46
4877	NASDAQ	STRT	Mon, Jul 25, 2016	43.72	43.72	42.29	43.11
4876	NASDAQ	STRT	Fri, Jul 22, 2016	42.28	43.79	41.62	42.98
4875	NASDAQ	STRT	Thu, Jul 21, 2016	42.57	42.57	41.68	42.35
4874	NASDAQ	STRT	Wed, Jul 20, 2016	43.25	45.00	41.03	42.79
4873	NASDAQ	STRT	Tue, Jul 19, 2016	43.90	44.91	42.77	43.29
4872	NASDAQ	STRT	Mon, Jul 18, 2016	45.38	45.38	42.20	44.01
4871	NASDAQ	STRT	Fri, Jul 15, 2016	46.50	47.00	44.85	45.31
4870	NASDAQ	STRT	Thu, Jul 14, 2016	46.04	46.96	45.31	46.50
4869	NASDAQ	STRT	Wed, Jul 13, 2016	44.42	46.20	44.42	45.95
4868	NASDAQ	STRT	Tue, Jul 12, 2016	43.64	44.30	42.55	44.03
4867	NASDAQ	STRT	Mon, Jul 11, 2016	44.00	44.00	41.98	43.85
4866	NASDAQ	STRT	Fri, Jul 8, 2016	40.91	42.49	40.66	42.46
4865	NASDAQ	STRT	Thu, Jul 7, 2016	40.55	41.05	40.45	40.80
4864	NASDAQ	STRT	Wed, Jul 6, 2016	40.83	41.06	39.70	40.69
4863	NASDAQ	STRT	Tue, Jul 5, 2016	41.87	42.48	40.84	41.75
4862	NASDAQ	STRT	Fri, Jul 1, 2016	40.85	43.49	40.85	42.33
4861	NASDAQ	STRT	Thu, Jun 30, 2016	41.98	44.78	40.51	40.77
4860	NASDAQ	STRT	Wed, Jun 29, 2016	42.00	42.00	40.60	41.00
4859	NASDAQ	STRT	Tue, Jun 28, 2016	39.92	41.70	39.92	41.46
4858	NASDAQ	STRT	Mon, Jun 27, 2016	41.19	41.19	39.38	40.02
4857	NASDAQ	STRT	Fri, Jun 24, 2016	40.25	44.77	40.25	41.20
4856	NASDAQ	STRT	Thu, Jun 23, 2016	40.37	42.12	40.37	41.26
4855	NASDAQ	STRT	Wed, Jun 22, 2016	42.87	42.87	40.08	40.19
4854	NASDAQ	STRT	Tue, Jun 21, 2016	43.20	43.20	42.40	42.41
4853	NASDAQ	STRT	Mon, Jun 20, 2016	43.54	47.00	43.01	43.20
4852	NASDAQ	STRT	Fri, Jun 17, 2016	43.09	43.63	43.00	43.63
4851	NASDAQ	STRT	Thu, Jun 16, 2016	43.49	43.89	42.70	43.00
4850	NASDAQ	STRT	Wed, Jun 15, 2016	44.68	44.68	42.72	43.35
4849	NASDAQ	STRT	Tue, Jun 14, 2016	44.00	46.20	44.00	44.81
4848	NASDAQ	STRT	Mon, Jun 13, 2016	44.92	46.15	44.92	45.67
4847	NASDAQ	STRT	Fri, Jun 10, 2016	45.92	46.16	45.41	45.84
4846	NASDAQ	STRT	Thu, Jun 9, 2016	46.25	47.00	46.25	46.40
4845	NASDAQ	STRT	Wed, Jun 8, 2016	46.69	47.00	46.63	46.82
4844	NASDAQ	STRT	Tue, Jun 7, 2016	46.97	47.00	46.60	46.62
4843	NASDAQ	STRT	Mon, Jun 6, 2016	46.71	47.00	45.92	46.70
4842	NASDAQ	STRT	Fri, Jun 3, 2016	46.49	47.00	46.20	46.84
4841	NASDAQ	STRT	Thu, Jun 2, 2016	46.01	46.99	45.26	46.52
4840	NASDAQ	STRT	Wed, Jun 1, 2016	46.21	46.21	45.35	45.53
4839	NASDAQ	STRT	Tue, May 31, 2016	46.29	47.00	46.26	46.26
4838	NASDAQ	STRT	Fri, May 27, 2016	45.73	47.04	45.73	46.40
4837	NASDAQ	STRT	Thu, May 26, 2016	47.60	47.61	46.00	46.19
4836	NASDAQ	STRT	Wed, May 25, 2016	46.42	47.69	45.70	47.08
4835	NASDAQ	STRT	Tue, May 24, 2016	46.84	47.50	46.00	46.54
4834	NASDAQ	STRT	Mon, May 23, 2016	47.49	47.49	46.35	46.82
4833	NASDAQ	STRT	Fri, May 20, 2016	49.61	49.81	47.10	47.70
4832	NASDAQ	STRT	Thu, May 19, 2016	49.26	50.57	49.26	49.50
4831	NASDAQ	STRT	Wed, May 18, 2016	49.54	50.28	48.26	49.42
4830	NASDAQ	STRT	Tue, May 17, 2016	50.37	50.37	49.00	49.41
4829	NASDAQ	STRT	Mon, May 16, 2016	49.60	51.65	49.31	50.29
4828	NASDAQ	STRT	Fri, May 13, 2016	50.30	50.98	47.90	49.73
4827	NASDAQ	STRT	Thu, May 12, 2016	50.27	50.90	48.95	49.50
4826	NASDAQ	STRT	Wed, May 11, 2016	51.04	51.90	49.99	50.19
4825	NASDAQ	STRT	Tue, May 10, 2016	51.43	51.43	50.95	51.03
4824	NASDAQ	STRT	Mon, May 9, 2016	51.71	52.00	50.86	51.44
4823	NASDAQ	STRT	Fri, May 6, 2016	51.29	52.52	51.29	51.81
4822	NASDAQ	STRT	Thu, May 5, 2016	51.77	52.41	51.10	51.56
4821	NASDAQ	STRT	Wed, May 4, 2016	52.09	52.55	50.85	51.74
4820	NASDAQ	STRT	Tue, May 3, 2016	51.74	53.64	51.36	51.97
4819	NASDAQ	STRT	Mon, May 2, 2016	52.87	52.87	50.85	51.61
4818	NASDAQ	STRT	Fri, Apr 29, 2016	51.83	53.66	51.83	52.90
4817	NASDAQ	STRT	Thu, Apr 28, 2016	52.01	53.45	48.50	53.04
4816	NASDAQ	STRT	Wed, Apr 27, 2016	54.64	54.64	51.65	52.07
4815	NASDAQ	STRT	Tue, Apr 26, 2016	56.94	56.94	52.93	54.84
4814	NASDAQ	STRT	Mon, Apr 25, 2016	57.16	57.32	56.02	56.52
4813	NASDAQ	STRT	Fri, Apr 22, 2016	57.90	57.90	56.91	57.16
4812	NASDAQ	STRT	Thu, Apr 21, 2016	57.65	58.76	57.65	58.13
4811	NASDAQ	STRT	Wed, Apr 20, 2016	59.24	60.38	58.33	58.33
4810	NASDAQ	STRT	Tue, Apr 19, 2016	58.55	59.58	58.00	59.35
4809	NASDAQ	STRT	Mon, Apr 18, 2016	58.85	59.01	58.10	58.80
4808	NASDAQ	STRT	Fri, Apr 15, 2016	58.09	59.50	58.09	58.85
4807	NASDAQ	STRT	Thu, Apr 14, 2016	58.00	59.83	57.22	58.12
4806	NASDAQ	STRT	Wed, Apr 13, 2016	57.89	58.71	57.12	57.90
4805	NASDAQ	STRT	Tue, Apr 12, 2016	57.35	59.54	56.50	57.60
4804	NASDAQ	STRT	Mon, Apr 11, 2016	57.34	59.40	56.80	57.38
4803	NASDAQ	STRT	Fri, Apr 8, 2016	57.74	57.91	55.77	56.70
4802	NASDAQ	STRT	Thu, Apr 7, 2016	57.00	57.00	56.27	56.74
4801	NASDAQ	STRT	Wed, Apr 6, 2016	57.66	57.98	56.28	57.30
4800	NASDAQ	STRT	Tue, Apr 5, 2016	57.84	57.84	57.84	58.37
4799	NASDAQ	STRT	Mon, Apr 4, 2016	57.00	58.00	56.01	57.84
4798	NASDAQ	STRT	Fri, Apr 1, 2016	57.37	57.85	56.42	57.00
4797	NASDAQ	STRT	Thu, Mar 31, 2016	58.50	58.50	57.23	57.26
4796	NASDAQ	STRT	Wed, Mar 30, 2016	59.00	59.25	58.44	58.54
4795	NASDAQ	STRT	Tue, Mar 29, 2016	58.89	59.16	58.56	59.00
4794	NASDAQ	STRT	Mon, Mar 28, 2016	58.64	59.30	58.00	58.97
4793	NASDAQ	STRT	Thu, Mar 24, 2016	59.78	59.85	58.55	59.27
4792	NASDAQ	STRT	Wed, Mar 23, 2016	58.13	60.00	58.13	59.06
4791	NASDAQ	STRT	Tue, Mar 22, 2016	57.85	60.00	56.62	58.24
4790	NASDAQ	STRT	Mon, Mar 21, 2016	55.80	58.31	55.80	57.90
4789	NASDAQ	STRT	Fri, Mar 18, 2016	55.70	56.20	54.57	56.69
4788	NASDAQ	STRT	Thu, Mar 17, 2016	54.21	56.40	52.03	55.34
4787	NASDAQ	STRT	Wed, Mar 16, 2016	54.40	56.83	53.55	54.82
4786	NASDAQ	STRT	Tue, Mar 15, 2016	54.31	54.31	54.31	54.20
4785	NASDAQ	STRT	Mon, Mar 14, 2016	55.48	58.14	54.02	54.02
4784	NASDAQ	STRT	Fri, Mar 11, 2016	54.40	56.40	53.21	55.92
4783	NASDAQ	STRT	Thu, Mar 10, 2016	54.15	54.50	52.73	53.98
4782	NASDAQ	STRT	Wed, Mar 9, 2016	53.30	53.30	53.30	53.98
4781	NASDAQ	STRT	Tue, Mar 8, 2016	54.82	54.82	53.30	54.99
4780	NASDAQ	STRT	Mon, Mar 7, 2016	54.35	55.50	54.35	54.99
4779	NASDAQ	STRT	Fri, Mar 4, 2016	54.94	54.94	54.94	54.45
4778	NASDAQ	STRT	Thu, Mar 3, 2016	54.89	54.89	54.89	54.94
4777	NASDAQ	STRT	Wed, Mar 2, 2016	55.00	55.50	54.20	55.49
4776	NASDAQ	STRT	Tue, Mar 1, 2016	51.51	51.51	50.62	55.49
4775	NASDAQ	STRT	Mon, Feb 29, 2016	51.95	51.95	50.42	51.44
4774	NASDAQ	STRT	Fri, Feb 26, 2016	52.13	52.30	51.23	51.72
4773	NASDAQ	STRT	Thu, Feb 25, 2016	52.17	52.95	51.23	52.13
4772	NASDAQ	STRT	Wed, Feb 24, 2016	51.05	53.93	50.40	52.53
4771	NASDAQ	STRT	Tue, Feb 23, 2016	51.43	52.49	51.43	51.83
4770	NASDAQ	STRT	Mon, Feb 22, 2016	51.30	52.49	51.30	52.44
4769	NASDAQ	STRT	Fri, Feb 19, 2016	51.25	51.88	50.00	51.10
4768	NASDAQ	STRT	Thu, Feb 18, 2016	48.90	51.46	47.27	51.35
4767	NASDAQ	STRT	Wed, Feb 17, 2016	47.30	49.35	46.24	48.58
4766	NASDAQ	STRT	Tue, Feb 16, 2016	46.73	47.19	46.06	46.98
4765	NASDAQ	STRT	Fri, Feb 12, 2016	48.00	48.98	46.00	46.50
4764	NASDAQ	STRT	Thu, Feb 11, 2016	46.42	49.88	46.42	47.70
4763	NASDAQ	STRT	Wed, Feb 10, 2016	47.07	47.55	45.92	47.35
4762	NASDAQ	STRT	Tue, Feb 9, 2016	46.33	47.81	45.11	46.39
4761	NASDAQ	STRT	Mon, Feb 8, 2016	45.48	46.80	44.62	46.59
4760	NASDAQ	STRT	Fri, Feb 5, 2016	46.75	47.00	45.30	45.30
4759	NASDAQ	STRT	Thu, Feb 4, 2016	47.18	47.77	46.34	47.77
4758	NASDAQ	STRT	Wed, Feb 3, 2016	47.21	47.64	46.31	46.75
4757	NASDAQ	STRT	Tue, Feb 2, 2016	46.75	48.12	45.71	46.75
4756	NASDAQ	STRT	Mon, Feb 1, 2016	47.84	47.91	46.51	46.51
4755	NASDAQ	STRT	Fri, Jan 29, 2016	47.95	51.76	47.00	47.97
4754	NASDAQ	STRT	Thu, Jan 28, 2016	47.16	50.76	47.16	47.95
4753	NASDAQ	STRT	Wed, Jan 27, 2016	48.81	51.21	46.60	48.64
4752	NASDAQ	STRT	Tue, Jan 26, 2016	50.95	51.70	47.58	49.15
4751	NASDAQ	STRT	Mon, Jan 25, 2016	51.03	51.98	50.00	50.70
4750	NASDAQ	STRT	Fri, Jan 22, 2016	50.78	52.35	49.08	51.42
4749	NASDAQ	STRT	Thu, Jan 21, 2016	49.50	53.79	49.50	50.00
4748	NASDAQ	STRT	Wed, Jan 20, 2016	48.68	50.39	46.60	48.89
4747	NASDAQ	STRT	Tue, Jan 19, 2016	49.81	53.38	49.00	49.40
4746	NASDAQ	STRT	Fri, Jan 15, 2016	48.77	52.96	48.09	49.51
4745	NASDAQ	STRT	Thu, Jan 14, 2016	51.81	51.81	47.61	50.25
4744	NASDAQ	STRT	Wed, Jan 13, 2016	53.00	54.50	51.34	51.35
4743	NASDAQ	STRT	Tue, Jan 12, 2016	54.60	54.60	53.00	53.12
4742	NASDAQ	STRT	Mon, Jan 11, 2016	54.54	55.49	53.20	54.06
4741	NASDAQ	STRT	Fri, Jan 8, 2016	54.88	56.00	51.81	54.00
4740	NASDAQ	STRT	Thu, Jan 7, 2016	56.02	56.76	54.52	54.90
4739	NASDAQ	STRT	Wed, Jan 6, 2016	57.80	57.80	55.98	56.79
4738	NASDAQ	STRT	Tue, Jan 5, 2016	57.20	58.03	56.74	57.01
4737	NASDAQ	STRT	Mon, Jan 4, 2016	56.00	56.99	56.00	56.44
4736	NASDAQ	STRT	Thu, Dec 31, 2015	57.92	58.98	56.30	56.49
4735	NASDAQ	STRT	Wed, Dec 30, 2015	57.00	58.72	56.90	57.60
4734	NASDAQ	STRT	Tue, Dec 29, 2015	56.25	57.30	55.51	57.00
4733	NASDAQ	STRT	Mon, Dec 28, 2015	55.98	57.34	55.89	55.89
4732	NASDAQ	STRT	Thu, Dec 24, 2015	57.24	58.50	55.17	56.76
4731	NASDAQ	STRT	Wed, Dec 23, 2015	58.11	58.11	55.69	56.81
4730	NASDAQ	STRT	Tue, Dec 22, 2015	56.70	60.53	56.06	57.80
4729	NASDAQ	STRT	Mon, Dec 21, 2015	55.88	57.75	55.88	56.58
4728	NASDAQ	STRT	Fri, Dec 18, 2015	59.00	59.12	55.60	55.91
4727	NASDAQ	STRT	Thu, Dec 17, 2015	59.53	62.27	58.58	59.15
4726	NASDAQ	STRT	Wed, Dec 16, 2015	60.00	64.49	58.20	59.85
4725	NASDAQ	STRT	Tue, Dec 15, 2015	60.95	63.15	58.43	59.99
4724	NASDAQ	STRT	Mon, Dec 14, 2015	59.46	64.36	57.97	60.00
4723	NASDAQ	STRT	Fri, Dec 11, 2015	61.32	61.32	58.62	59.27
4722	NASDAQ	STRT	Thu, Dec 10, 2015	62.14	64.78	61.45	61.54
4721	NASDAQ	STRT	Wed, Dec 9, 2015	63.56	63.60	61.40	61.99
4720	NASDAQ	STRT	Tue, Dec 8, 2015	63.40	65.25	61.51	62.10
4719	NASDAQ	STRT	Mon, Dec 7, 2015	62.72	64.35	61.45	62.95
4718	NASDAQ	STRT	Fri, Dec 4, 2015	60.17	62.68	60.10	61.76
4717	NASDAQ	STRT	Thu, Dec 3, 2015	61.94	63.50	60.08	60.10
4716	NASDAQ	STRT	Wed, Dec 2, 2015	64.95	64.95	61.19	61.21
4715	NASDAQ	STRT	Tue, Dec 1, 2015	62.44	65.23	61.66	64.09
4714	NASDAQ	STRT	Mon, Nov 30, 2015	64.07	66.16	61.76	62.36
4713	NASDAQ	STRT	Fri, Nov 27, 2015	64.73	64.97	63.04	64.61
4712	NASDAQ	STRT	Wed, Nov 25, 2015	64.13	64.99	63.46	64.84
4711	NASDAQ	STRT	Tue, Nov 24, 2015	62.54	64.76	62.54	64.70
4710	NASDAQ	STRT	Mon, Nov 23, 2015	62.25	63.17	60.96	62.40
4709	NASDAQ	STRT	Fri, Nov 20, 2015	60.80	63.25	60.48	62.27
4708	NASDAQ	STRT	Thu, Nov 19, 2015	59.77	60.50	59.15	60.30
4707	NASDAQ	STRT	Wed, Nov 18, 2015	58.80	60.75	58.51	59.31
4706	NASDAQ	STRT	Tue, Nov 17, 2015	59.13	59.90	58.05	58.44
4705	NASDAQ	STRT	Mon, Nov 16, 2015	56.61	59.20	56.55	58.99
4704	NASDAQ	STRT	Fri, Nov 13, 2015	58.20	59.34	54.95	56.53
4703	NASDAQ	STRT	Thu, Nov 12, 2015	58.88	60.72	57.66	58.21
4702	NASDAQ	STRT	Wed, Nov 11, 2015	59.12	60.73	58.51	58.98
4701	NASDAQ	STRT	Tue, Nov 10, 2015	60.50	60.90	58.65	59.79
4700	NASDAQ	STRT	Mon, Nov 9, 2015	61.07	61.64	60.00	60.69
4699	NASDAQ	STRT	Fri, Nov 6, 2015	60.55	61.43	60.39	61.08
4698	NASDAQ	STRT	Thu, Nov 5, 2015	60.70	61.49	60.03	60.75
4697	NASDAQ	STRT	Wed, Nov 4, 2015	61.51	62.83	60.54	60.80
4696	NASDAQ	STRT	Tue, Nov 3, 2015	60.44	61.93	60.01	61.54
4695	NASDAQ	STRT	Mon, Nov 2, 2015	59.77	61.89	59.76	61.14
4694	NASDAQ	STRT	Fri, Oct 30, 2015	60.00	61.47	59.82	59.82
4693	NASDAQ	STRT	Thu, Oct 29, 2015	61.14	62.00	60.00	60.05
4692	NASDAQ	STRT	Wed, Oct 28, 2015	60.65	62.90	60.23	61.58
4691	NASDAQ	STRT	Tue, Oct 27, 2015	60.50	62.77	60.50	61.15
4690	NASDAQ	STRT	Mon, Oct 26, 2015	61.97	62.70	60.12	60.51
4689	NASDAQ	STRT	Fri, Oct 23, 2015	58.05	62.95	57.79	61.70
4688	NASDAQ	STRT	Thu, Oct 22, 2015	66.40	70.43	62.91	64.50
4687	NASDAQ	STRT	Wed, Oct 21, 2015	67.00	68.68	65.47	65.89
4686	NASDAQ	STRT	Tue, Oct 20, 2015	69.47	70.52	65.76	66.76
4685	NASDAQ	STRT	Mon, Oct 19, 2015	70.15	70.69	67.15	69.78
4684	NASDAQ	STRT	Fri, Oct 16, 2015	67.00	70.76	65.69	70.10
4683	NASDAQ	STRT	Thu, Oct 15, 2015	66.85	66.98	64.25	66.86
4682	NASDAQ	STRT	Wed, Oct 14, 2015	67.57	68.89	64.35	66.17
4681	NASDAQ	STRT	Tue, Oct 13, 2015	68.20	69.26	66.80	66.80
4680	NASDAQ	STRT	Mon, Oct 12, 2015	68.67	68.67	66.56	68.43
4679	NASDAQ	STRT	Fri, Oct 9, 2015	69.12	69.73	68.00	68.62
4678	NASDAQ	STRT	Thu, Oct 8, 2015	67.19	71.61	66.11	68.44
4677	NASDAQ	STRT	Wed, Oct 7, 2015	65.82	68.02	64.78	67.19
4676	NASDAQ	STRT	Tue, Oct 6, 2015	64.20	66.00	63.01	65.62
4675	NASDAQ	STRT	Mon, Oct 5, 2015	62.64	63.74	62.35	63.59
4674	NASDAQ	STRT	Fri, Oct 2, 2015	61.94	62.49	61.75	62.07
4673	NASDAQ	STRT	Thu, Oct 1, 2015	63.22	63.46	61.95	62.27
4672	NASDAQ	STRT	Wed, Sep 30, 2015	62.68	63.39	61.83	63.06
4671	NASDAQ	STRT	Tue, Sep 29, 2015	61.01	62.13	60.50	62.09
4670	NASDAQ	STRT	Mon, Sep 28, 2015	61.14	63.18	60.18	61.04
4669	NASDAQ	STRT	Fri, Sep 25, 2015	61.80	62.14	60.19	61.49
4668	NASDAQ	STRT	Thu, Sep 24, 2015	60.80	61.97	60.25	61.30
4667	NASDAQ	STRT	Wed, Sep 23, 2015	60.61	61.99	60.61	60.86
4666	NASDAQ	STRT	Tue, Sep 22, 2015	62.00	62.23	60.49	60.49
4665	NASDAQ	STRT	Mon, Sep 21, 2015	62.24	62.47	61.93	62.00
4664	NASDAQ	STRT	Fri, Sep 18, 2015	61.94	62.89	61.25	62.23
4663	NASDAQ	STRT	Thu, Sep 17, 2015	62.53	63.00	60.89	62.69
4662	NASDAQ	STRT	Wed, Sep 16, 2015	62.95	63.15	62.02	62.51
4661	NASDAQ	STRT	Tue, Sep 15, 2015	62.57	63.44	62.57	62.80
4660	NASDAQ	STRT	Mon, Sep 14, 2015	62.42	63.00	62.27	62.53
4659	NASDAQ	STRT	Fri, Sep 11, 2015	62.03	63.00	62.03	63.00
4658	NASDAQ	STRT	Thu, Sep 10, 2015	62.49	62.49	61.11	62.49
4657	NASDAQ	STRT	Wed, Sep 9, 2015	62.42	62.61	62.25	62.61
4656	NASDAQ	STRT	Tue, Sep 8, 2015	62.80	62.82	61.29	62.40
4655	NASDAQ	STRT	Fri, Sep 4, 2015	63.90	65.37	62.28	62.80
4654	NASDAQ	STRT	Thu, Sep 3, 2015	63.65	65.73	62.58	63.85
4653	NASDAQ	STRT	Wed, Sep 2, 2015	62.77	64.34	62.01	63.67
4652	NASDAQ	STRT	Tue, Sep 1, 2015	62.06	63.16	61.95	62.24
4651	NASDAQ	STRT	Mon, Aug 31, 2015	62.80	65.26	62.00	63.09
4650	NASDAQ	STRT	Fri, Aug 28, 2015	63.95	65.01	62.00	62.17
4649	NASDAQ	STRT	Thu, Aug 27, 2015	65.39	65.40	62.06	64.08
4648	NASDAQ	STRT	Wed, Aug 26, 2015	66.14	66.14	64.14	64.75
4647	NASDAQ	STRT	Tue, Aug 25, 2015	68.06	68.06	64.65	64.88
4646	NASDAQ	STRT	Mon, Aug 24, 2015	66.00	66.88	65.51	65.51
4645	NASDAQ	STRT	Fri, Aug 21, 2015	68.00	69.00	67.02	67.64
4644	NASDAQ	STRT	Thu, Aug 20, 2015	68.81	69.50	68.50	68.50
4643	NASDAQ	STRT	Wed, Aug 19, 2015	68.00	69.33	68.00	69.02
4642	NASDAQ	STRT	Tue, Aug 18, 2015	68.82	69.33	67.06	68.18
4641	NASDAQ	STRT	Mon, Aug 17, 2015	67.35	69.31	67.35	68.82
4640	NASDAQ	STRT	Fri, Aug 14, 2015	68.12	69.22	66.63	67.67
4639	NASDAQ	STRT	Thu, Aug 13, 2015	68.51	68.51	66.33	67.77
4638	NASDAQ	STRT	Wed, Aug 12, 2015	67.50	68.14	66.64	67.44
4637	NASDAQ	STRT	Tue, Aug 11, 2015	68.50	69.44	67.50	67.76
4636	NASDAQ	STRT	Mon, Aug 10, 2015	64.00	69.50	64.00	68.50
4635	NASDAQ	STRT	Fri, Aug 7, 2015	66.40	70.00	63.11	68.50
4634	NASDAQ	STRT	Thu, Aug 6, 2015	68.60	70.00	68.00	68.21
4633	NASDAQ	STRT	Wed, Aug 5, 2015	70.06	70.15	67.76	68.80
4632	NASDAQ	STRT	Tue, Aug 4, 2015	70.87	70.87	68.90	69.06
4631	NASDAQ	STRT	Mon, Aug 3, 2015	70.79	72.05	69.33	70.68
4630	NASDAQ	STRT	Fri, Jul 31, 2015	68.29	70.92	67.00	70.29
4629	NASDAQ	STRT	Thu, Jul 30, 2015	70.46	70.46	67.53	68.60
4628	NASDAQ	STRT	Wed, Jul 29, 2015	71.57	72.00	70.00	70.60
4627	NASDAQ	STRT	Tue, Jul 28, 2015	72.93	76.91	71.70	72.09
4626	NASDAQ	STRT	Mon, Jul 27, 2015	77.00	78.20	73.00	73.10
4625	NASDAQ	STRT	Fri, Jul 24, 2015	77.14	78.24	76.70	77.64
4624	NASDAQ	STRT	Thu, Jul 23, 2015	77.95	78.79	76.33	76.67
4623	NASDAQ	STRT	Wed, Jul 22, 2015	75.06	78.62	74.58	78.01
4622	NASDAQ	STRT	Tue, Jul 21, 2015	75.00	75.73	73.82	75.43
4621	NASDAQ	STRT	Mon, Jul 20, 2015	74.18	76.99	74.10	74.83
4620	NASDAQ	STRT	Fri, Jul 17, 2015	73.17	74.69	73.17	74.03
4619	NASDAQ	STRT	Thu, Jul 16, 2015	71.88	73.80	71.31	73.12
4618	NASDAQ	STRT	Wed, Jul 15, 2015	70.34	71.80	70.22	71.44
4617	NASDAQ	STRT	Tue, Jul 14, 2015	69.02	70.50	68.64	70.29
4616	NASDAQ	STRT	Mon, Jul 13, 2015	69.26	69.62	68.06	69.01
4615	NASDAQ	STRT	Fri, Jul 10, 2015	68.24	69.25	67.81	68.91
4614	NASDAQ	STRT	Thu, Jul 9, 2015	68.97	69.25	67.53	67.60
4613	NASDAQ	STRT	Wed, Jul 8, 2015	68.54	69.80	67.99	68.01
4612	NASDAQ	STRT	Tue, Jul 7, 2015	68.04	69.31	67.50	69.31
4611	NASDAQ	STRT	Mon, Jul 6, 2015	69.06	69.46	67.50	67.87
4610	NASDAQ	STRT	Thu, Jul 2, 2015	69.74	70.13	68.73	69.63
4609	NASDAQ	STRT	Wed, Jul 1, 2015	69.60	70.08	69.01	69.55
4608	NASDAQ	STRT	Tue, Jun 30, 2015	69.03	70.25	68.26	68.70
4607	NASDAQ	STRT	Mon, Jun 29, 2015	69.40	69.45	68.01	68.75
4606	NASDAQ	STRT	Fri, Jun 26, 2015	68.50	70.64	68.50	70.26
4605	NASDAQ	STRT	Thu, Jun 25, 2015	67.94	68.38	65.24	68.35
4604	NASDAQ	STRT	Wed, Jun 24, 2015	66.58	68.88	67.14	67.16
4603	NASDAQ	STRT	Tue, Jun 23, 2015	65.20	67.51	64.50	66.83
4602	NASDAQ	STRT	Mon, Jun 22, 2015	67.52	69.04	64.00	65.28
4601	NASDAQ	STRT	Fri, Jun 19, 2015	68.78	69.28	60.11	67.06
4600	NASDAQ	STRT	Thu, Jun 18, 2015	70.43	71.40	69.90	70.34
4599	NASDAQ	STRT	Wed, Jun 17, 2015	69.81	71.50	70.40	70.60
4598	NASDAQ	STRT	Tue, Jun 16, 2015	69.80	70.50	69.28	70.00
4597	NASDAQ	STRT	Mon, Jun 15, 2015	69.47	70.86	69.50	70.11
4596	NASDAQ	STRT	Fri, Jun 12, 2015	70.12	70.49	69.11	70.17
4595	NASDAQ	STRT	Thu, Jun 11, 2015	70.15	71.57	70.15	70.37
4594	NASDAQ	STRT	Wed, Jun 10, 2015	70.41	71.36	70.00	70.38
4593	NASDAQ	STRT	Tue, Jun 9, 2015	70.80	72.08	68.29	70.24
4592	NASDAQ	STRT	Mon, Jun 8, 2015	70.32	72.14	69.21	70.65
4591	NASDAQ	STRT	Fri, Jun 5, 2015	69.25	72.90	69.15	70.15
4590	NASDAQ	STRT	Thu, Jun 4, 2015	71.00	71.00	69.24	69.61
4589	NASDAQ	STRT	Wed, Jun 3, 2015	71.00	71.46	70.00	71.00
4588	NASDAQ	STRT	Tue, Jun 2, 2015	69.28	71.03	69.14	70.75
4587	NASDAQ	STRT	Mon, Jun 1, 2015	69.63	70.25	68.69	69.98
4586	NASDAQ	STRT	Fri, May 29, 2015	69.04	69.71	68.15	69.01
4585	NASDAQ	STRT	Thu, May 28, 2015	68.70	70.95	68.08	68.69
4584	NASDAQ	STRT	Wed, May 27, 2015	68.09	71.49	68.07	68.70
4583	NASDAQ	STRT	Tue, May 26, 2015	72.15	73.30	68.02	68.10
4582	NASDAQ	STRT	Fri, May 22, 2015	72.05	72.96	71.02	71.60
4581	NASDAQ	STRT	Thu, May 21, 2015	71.19	72.88	70.81	72.01
4580	NASDAQ	STRT	Wed, May 20, 2015	75.00	75.04	70.69	72.06
4579	NASDAQ	STRT	Tue, May 19, 2015	76.50	77.01	73.51	74.79
4578	NASDAQ	STRT	Mon, May 18, 2015	75.62	77.10	73.09	76.55
4577	NASDAQ	STRT	Fri, May 15, 2015	75.64	76.28	73.88	75.70
4576	NASDAQ	STRT	Thu, May 14, 2015	75.28	77.08	75.09	75.48
4575	NASDAQ	STRT	Wed, May 13, 2015	75.17	76.15	73.46	75.27
4574	NASDAQ	STRT	Tue, May 12, 2015	76.00	77.38	74.36	74.77
4573	NASDAQ	STRT	Mon, May 11, 2015	77.06	78.75	75.66	76.55
4572	NASDAQ	STRT	Fri, May 8, 2015	78.32	78.32	75.48	76.90
4571	NASDAQ	STRT	Thu, May 7, 2015	76.40	78.26	75.09	77.68
4570	NASDAQ	STRT	Wed, May 6, 2015	75.77	77.30	75.00	76.54
4569	NASDAQ	STRT	Tue, May 5, 2015	77.70	78.82	75.12	75.63
4568	NASDAQ	STRT	Mon, May 4, 2015	78.52	79.40	76.87	77.58
4567	NASDAQ	STRT	Fri, May 1, 2015	75.85	78.49	75.48	77.94
4566	NASDAQ	STRT	Thu, Apr 30, 2015	78.33	80.29	74.42	75.07
4565	NASDAQ	STRT	Wed, Apr 29, 2015	80.30	80.50	77.00	78.30
4564	NASDAQ	STRT	Tue, Apr 28, 2015	80.36	83.51	79.70	80.48
4563	NASDAQ	STRT	Mon, Apr 27, 2015	82.50	89.89	78.34	79.65
4562	NASDAQ	STRT	Fri, Apr 24, 2015	78.28	82.81	78.05	82.34
4561	NASDAQ	STRT	Thu, Apr 23, 2015	75.91	78.00	75.77	77.63
4560	NASDAQ	STRT	Wed, Apr 22, 2015	76.80	77.12	74.74	75.71
4559	NASDAQ	STRT	Tue, Apr 21, 2015	76.44	77.74	75.84	76.54
4558	NASDAQ	STRT	Mon, Apr 20, 2015	74.13	76.18	73.00	76.00
4557	NASDAQ	STRT	Fri, Apr 17, 2015	73.52	74.41	72.23	73.83
4556	NASDAQ	STRT	Thu, Apr 16, 2015	72.75	74.09	72.90	73.79
4555	NASDAQ	STRT	Wed, Apr 15, 2015	74.10	74.50	72.56	72.89
4554	NASDAQ	STRT	Tue, Apr 14, 2015	74.19	74.51	72.83	73.59
4553	NASDAQ	STRT	Mon, Apr 13, 2015	74.93	74.95	73.63	74.24
4552	NASDAQ	STRT	Fri, Apr 10, 2015	74.75	74.99	72.91	74.96
4551	NASDAQ	STRT	Thu, Apr 9, 2015	74.00	74.61	72.59	74.38
4550	NASDAQ	STRT	Wed, Apr 8, 2015	73.61	74.73	72.44	73.98
4549	NASDAQ	STRT	Tue, Apr 7, 2015	74.07	74.37	72.57	73.23
4548	NASDAQ	STRT	Mon, Apr 6, 2015	74.16	74.72	71.47	74.07
4547	NASDAQ	STRT	Thu, Apr 2, 2015	73.35	74.50	72.66	74.03
4546	NASDAQ	STRT	Wed, Apr 1, 2015	73.14	74.75	71.36	73.80
4545	NASDAQ	STRT	Tue, Mar 31, 2015	73.34	74.16	73.01	73.84
4544	NASDAQ	STRT	Mon, Mar 30, 2015	73.20	74.04	72.69	74.04
4543	NASDAQ	STRT	Fri, Mar 27, 2015	73.44	73.73	72.01	72.70
4542	NASDAQ	STRT	Thu, Mar 26, 2015	72.24	73.81	72.15	73.07
4541	NASDAQ	STRT	Wed, Mar 25, 2015	71.78	73.80	71.51	72.83
4540	NASDAQ	STRT	Tue, Mar 24, 2015	70.90	72.00	70.90	72.00
4539	NASDAQ	STRT	Mon, Mar 23, 2015	70.01	71.42	69.74	71.12
4538	NASDAQ	STRT	Fri, Mar 20, 2015	70.29	71.99	70.29	70.53
4537	NASDAQ	STRT	Thu, Mar 19, 2015	70.60	71.00	69.36	69.95
4536	NASDAQ	STRT	Wed, Mar 18, 2015	71.18	71.84	70.24	71.24
4535	NASDAQ	STRT	Tue, Mar 17, 2015	72.40	72.40	70.97	71.10
4534	NASDAQ	STRT	Mon, Mar 16, 2015	71.50	72.62	71.24	72.25
4533	NASDAQ	STRT	Fri, Mar 13, 2015	71.15	71.50	70.23	71.31
4532	NASDAQ	STRT	Thu, Mar 12, 2015	69.98	71.40	69.70	71.09
4531	NASDAQ	STRT	Wed, Mar 11, 2015	68.75	70.49	67.71	69.61
4530	NASDAQ	STRT	Tue, Mar 10, 2015	69.28	69.63	67.60	68.79
4529	NASDAQ	STRT	Mon, Mar 9, 2015	66.69	70.50	66.69	69.63
4528	NASDAQ	STRT	Fri, Mar 6, 2015	67.06	69.42	66.00	66.69
4527	NASDAQ	STRT	Thu, Mar 5, 2015	62.73	67.37	62.50	67.28
4526	NASDAQ	STRT	Wed, Mar 4, 2015	66.29	66.29	60.29	62.47
4525	NASDAQ	STRT	Tue, Mar 3, 2015	68.29	68.29	66.70	67.04
4524	NASDAQ	STRT	Mon, Mar 2, 2015	68.52	69.06	68.00	68.01
4523	NASDAQ	STRT	Fri, Feb 27, 2015	68.00	68.89	67.40	68.01
4522	NASDAQ	STRT	Thu, Feb 26, 2015	67.23	68.71	67.13	67.97
4521	NASDAQ	STRT	Wed, Feb 25, 2015	67.16	67.94	66.62	67.29
4520	NASDAQ	STRT	Tue, Feb 24, 2015	66.06	67.91	65.60	67.22
4519	NASDAQ	STRT	Mon, Feb 23, 2015	64.75	66.06	64.75	66.03
4518	NASDAQ	STRT	Fri, Feb 20, 2015	65.54	65.70	64.15	64.79
4517	NASDAQ	STRT	Thu, Feb 19, 2015	65.58	66.00	65.00	65.26
4516	NASDAQ	STRT	Wed, Feb 18, 2015	64.12	65.71	64.12	65.52
4515	NASDAQ	STRT	Tue, Feb 17, 2015	65.15	65.83	64.19	64.33
4514	NASDAQ	STRT	Fri, Feb 13, 2015	65.22	65.84	64.23	65.10
4513	NASDAQ	STRT	Thu, Feb 12, 2015	65.28	65.41	63.49	64.81
4512	NASDAQ	STRT	Wed, Feb 11, 2015	65.52	67.49	63.00	64.39
4511	NASDAQ	STRT	Tue, Feb 10, 2015	68.06	68.06	64.85	65.23
4510	NASDAQ	STRT	Mon, Feb 9, 2015	68.81	71.80	67.01	67.11
4509	NASDAQ	STRT	Fri, Feb 6, 2015	70.75	71.48	68.79	69.10
4508	NASDAQ	STRT	Thu, Feb 5, 2015	66.07	71.00	65.55	69.86
4507	NASDAQ	STRT	Wed, Feb 4, 2015	62.70	65.86	62.70	64.87
4506	NASDAQ	STRT	Tue, Feb 3, 2015	62.75	63.50	62.23	62.73
4505	NASDAQ	STRT	Mon, Feb 2, 2015	63.15	63.91	62.24	62.74
4504	NASDAQ	STRT	Fri, Jan 30, 2015	70.48	70.48	61.26	63.00
4503	NASDAQ	STRT	Thu, Jan 29, 2015	74.66	74.77	72.51	74.51
4502	NASDAQ	STRT	Wed, Jan 28, 2015	75.99	76.94	73.18	74.68
4501	NASDAQ	STRT	Tue, Jan 27, 2015	77.37	77.37	74.51	76.14
4500	NASDAQ	STRT	Mon, Jan 26, 2015	79.56	80.95	77.22	78.21
4499	NASDAQ	STRT	Fri, Jan 23, 2015	83.89	83.95	80.15	80.45
4498	NASDAQ	STRT	Thu, Jan 22, 2015	81.70	83.89	80.55	83.09
4497	NASDAQ	STRT	Wed, Jan 21, 2015	80.43	82.88	79.99	80.64
4496	NASDAQ	STRT	Tue, Jan 20, 2015	77.52	82.05	77.00	80.00
4495	NASDAQ	STRT	Fri, Jan 16, 2015	75.36	77.39	75.25	77.14
4494	NASDAQ	STRT	Thu, Jan 15, 2015	77.34	77.44	75.52	75.69
4493	NASDAQ	STRT	Wed, Jan 14, 2015	76.08	77.20	74.70	76.66
4492	NASDAQ	STRT	Tue, Jan 13, 2015	75.74	79.98	75.40	76.06
4491	NASDAQ	STRT	Mon, Jan 12, 2015	75.46	76.39	72.48	75.69
4490	NASDAQ	STRT	Fri, Jan 9, 2015	76.40	77.14	74.34	75.96
4489	NASDAQ	STRT	Thu, Jan 8, 2015	74.31	77.00	73.88	76.89
4488	NASDAQ	STRT	Wed, Jan 7, 2015	74.73	74.73	71.65	73.70
4487	NASDAQ	STRT	Tue, Jan 6, 2015	78.14	78.14	73.65	74.83
4486	NASDAQ	STRT	Mon, Jan 5, 2015	80.42	80.57	73.69	77.48
4485	NASDAQ	STRT	Fri, Jan 2, 2015	83.00	83.07	77.31	79.52
4484	NASDAQ	STRT	Wed, Dec 31, 2014	85.00	85.00	82.25	82.58
4483	NASDAQ	STRT	Tue, Dec 30, 2014	86.12	86.69	83.84	84.41
4482	NASDAQ	STRT	Mon, Dec 29, 2014	84.48	86.98	84.31	86.25
4481	NASDAQ	STRT	Fri, Dec 26, 2014	83.60	84.88	83.10	84.61
4480	NASDAQ	STRT	Wed, Dec 24, 2014	83.95	84.39	83.60	83.60
4479	NASDAQ	STRT	Tue, Dec 23, 2014	83.74	84.84	83.51	83.97
4478	NASDAQ	STRT	Mon, Dec 22, 2014	82.98	87.46	82.24	83.69
4477	NASDAQ	STRT	Fri, Dec 19, 2014	84.00	84.25	82.50	82.63
4476	NASDAQ	STRT	Thu, Dec 18, 2014	84.95	85.00	83.33	84.23
4475	NASDAQ	STRT	Wed, Dec 17, 2014	84.92	83.66	79.06	83.27
4474	NASDAQ	STRT	Tue, Dec 16, 2014	85.86	88.63	82.96	84.16
4473	NASDAQ	STRT	Mon, Dec 15, 2014	95.76	95.76	85.52	86.30
4472	NASDAQ	STRT	Fri, Dec 12, 2014	97.65	97.65	94.72	94.72
4471	NASDAQ	STRT	Thu, Dec 11, 2014	97.64	99.66	96.65	97.90
4470	NASDAQ	STRT	Wed, Dec 10, 2014	101.00	101.75	96.10	97.64
4469	NASDAQ	STRT	Tue, Dec 9, 2014	100.50	101.10	94.18	101.08
4468	NASDAQ	STRT	Mon, Dec 8, 2014	103.95	103.95	100.55	100.56
4467	NASDAQ	STRT	Fri, Dec 5, 2014	102.20	104.34	101.00	103.95
4466	NASDAQ	STRT	Thu, Dec 4, 2014	102.13	103.90	100.25	101.56
4465	NASDAQ	STRT	Wed, Dec 3, 2014	99.46	102.30	98.46	101.51
4464	NASDAQ	STRT	Tue, Dec 2, 2014	101.68	101.78	97.60	100.00
4463	NASDAQ	STRT	Mon, Dec 1, 2014	103.53	104.00	100.31	100.71
4462	NASDAQ	STRT	Fri, Nov 28, 2014	105.38	106.76	103.00	103.76
4461	NASDAQ	STRT	Wed, Nov 26, 2014	106.20	108.52	104.16	104.91
4460	NASDAQ	STRT	Tue, Nov 25, 2014	108.06	109.86	105.17	105.95
4459	NASDAQ	STRT	Mon, Nov 24, 2014	108.27	110.96	107.42	107.76
4458	NASDAQ	STRT	Fri, Nov 21, 2014	107.20	110.00	106.34	107.37
4457	NASDAQ	STRT	Thu, Nov 20, 2014	104.50	106.00	103.52	105.76
4456	NASDAQ	STRT	Wed, Nov 19, 2014	105.00	105.95	104.30	104.58
4455	NASDAQ	STRT	Tue, Nov 18, 2014	104.69	106.10	104.69	105.09
4454	NASDAQ	STRT	Mon, Nov 17, 2014	103.61	106.50	103.50	104.42
4453	NASDAQ	STRT	Fri, Nov 14, 2014	102.45	104.57	102.45	103.76
4452	NASDAQ	STRT	Thu, Nov 13, 2014	103.86	104.50	103.41	103.21
4451	NASDAQ	STRT	Wed, Nov 12, 2014	103.91	106.28	102.70	103.00
4450	NASDAQ	STRT	Tue, Nov 11, 2014	106.44	106.44	102.96	103.90
4449	NASDAQ	STRT	Mon, Nov 10, 2014	105.96	106.50	105.00	105.57
4448	NASDAQ	STRT	Fri, Nov 7, 2014	103.26	106.40	103.21	104.96
4447	NASDAQ	STRT	Thu, Nov 6, 2014	104.80	104.80	101.38	103.00
4446	NASDAQ	STRT	Wed, Nov 5, 2014	104.38	106.40	103.00	104.81
4445	NASDAQ	STRT	Tue, Nov 4, 2014	102.76	104.49	101.03	102.65
4444	NASDAQ	STRT	Mon, Nov 3, 2014	104.00	104.34	100.37	102.16
4443	NASDAQ	STRT	Fri, Oct 31, 2014	104.47	104.47	102.53	103.72
4442	NASDAQ	STRT	Thu, Oct 30, 2014	102.87	105.00	99.68	102.96
4441	NASDAQ	STRT	Wed, Oct 29, 2014	105.97	108.01	100.60	102.62
4440	NASDAQ	STRT	Tue, Oct 28, 2014	100.89	109.44	98.32	105.97
4439	NASDAQ	STRT	Mon, Oct 27, 2014	98.12	101.53	95.42	100.02
4438	NASDAQ	STRT	Fri, Oct 24, 2014	86.42	97.44	86.42	96.69
4437	NASDAQ	STRT	Thu, Oct 23, 2014	83.33	85.31	83.00	85.08
4436	NASDAQ	STRT	Wed, Oct 22, 2014	82.62	83.30	81.85	82.31
4435	NASDAQ	STRT	Tue, Oct 21, 2014	79.69	82.84	79.69	82.82
4434	NASDAQ	STRT	Mon, Oct 20, 2014	81.64	81.64	78.44	79.54
4433	NASDAQ	STRT	Fri, Oct 17, 2014	81.58	83.85	80.32	81.35
4432	NASDAQ	STRT	Thu, Oct 16, 2014	76.93	81.09	76.75	80.31
4431	NASDAQ	STRT	Wed, Oct 15, 2014	78.04	79.18	72.13	78.57
4430	NASDAQ	STRT	Tue, Oct 14, 2014	77.57	79.35	76.10	78.35
4429	NASDAQ	STRT	Mon, Oct 13, 2014	77.79	79.32	72.27	76.93
4428	NASDAQ	STRT	Fri, Oct 10, 2014	78.29	80.08	74.51	77.80
4427	NASDAQ	STRT	Thu, Oct 9, 2014	79.88	79.96	77.68	78.85
4426	NASDAQ	STRT	Wed, Oct 8, 2014	78.36	80.19	78.01	79.59
4425	NASDAQ	STRT	Tue, Oct 7, 2014	80.00	80.60	77.71	78.08
4424	NASDAQ	STRT	Mon, Oct 6, 2014	82.05	82.05	80.40	80.59
4423	NASDAQ	STRT	Fri, Oct 3, 2014	81.49	83.12	81.00	82.06
4422	NASDAQ	STRT	Thu, Oct 2, 2014	81.11	82.98	80.46	81.09
4421	NASDAQ	STRT	Wed, Oct 1, 2014	81.56	83.20	80.81	81.33
4420	NASDAQ	STRT	Tue, Sep 30, 2014	81.98	84.11	80.88	81.35
4419	NASDAQ	STRT	Mon, Sep 29, 2014	81.04	82.44	80.24	81.62
4418	NASDAQ	STRT	Fri, Sep 26, 2014	81.29	83.78	80.00	82.49
4417	NASDAQ	STRT	Thu, Sep 25, 2014	81.92	82.94	80.47	81.18
4416	NASDAQ	STRT	Wed, Sep 24, 2014	81.95	82.50	81.49	81.77
4415	NASDAQ	STRT	Tue, Sep 23, 2014	84.09	84.38	80.09	82.47
4414	NASDAQ	STRT	Mon, Sep 22, 2014	86.68	87.24	82.48	83.94
4413	NASDAQ	STRT	Fri, Sep 19, 2014	86.16	87.85	84.30	87.25
4412	NASDAQ	STRT	Thu, Sep 18, 2014	84.84	86.16	84.50	85.39
4411	NASDAQ	STRT	Wed, Sep 17, 2014	84.90	86.11	82.54	84.53
4410	NASDAQ	STRT	Tue, Sep 16, 2014	83.95	84.44	83.09	84.39
4409	NASDAQ	STRT	Mon, Sep 15, 2014	84.76	85.60	83.00	83.95
4408	NASDAQ	STRT	Fri, Sep 12, 2014	87.13	87.47	84.77	85.26
4407	NASDAQ	STRT	Thu, Sep 11, 2014	85.78	87.82	85.31	86.87
4406	NASDAQ	STRT	Wed, Sep 10, 2014	85.95	87.71	83.76	86.04
4405	NASDAQ	STRT	Tue, Sep 9, 2014	86.27	86.82	85.14	85.80
4404	NASDAQ	STRT	Mon, Sep 8, 2014	85.65	86.23	85.21	86.18
4403	NASDAQ	STRT	Fri, Sep 5, 2014	84.23	86.82	81.96	85.21
4402	NASDAQ	STRT	Thu, Sep 4, 2014	81.55	85.90	81.55	84.19
4401	NASDAQ	STRT	Wed, Sep 3, 2014	82.98	83.00	80.01	81.62
4400	NASDAQ	STRT	Tue, Sep 2, 2014	81.18	89.87	80.76	82.25
4399	NASDAQ	STRT	Fri, Aug 29, 2014	78.24	81.94	77.54	80.24
4398	NASDAQ	STRT	Thu, Aug 28, 2014	78.10	78.62	77.51	77.90
4397	NASDAQ	STRT	Wed, Aug 27, 2014	77.38	78.52	77.17	78.10
4396	NASDAQ	STRT	Tue, Aug 26, 2014	75.40	77.33	75.40	77.05
4395	NASDAQ	STRT	Mon, Aug 25, 2014	73.62	78.00	73.62	75.35
4394	NASDAQ	STRT	Fri, Aug 22, 2014	71.14	74.21	70.25	73.25
4393	NASDAQ	STRT	Thu, Aug 21, 2014	70.64	73.01	69.84	71.64
4392	NASDAQ	STRT	Wed, Aug 20, 2014	71.21	71.81	69.34	70.90
4391	NASDAQ	STRT	Tue, Aug 19, 2014	71.03	71.79	69.67	71.36
4390	NASDAQ	STRT	Mon, Aug 18, 2014	69.75	71.00	69.01	70.50
4389	NASDAQ	STRT	Fri, Aug 15, 2014	69.14	69.71	67.40	69.00
4388	NASDAQ	STRT	Thu, Aug 14, 2014	69.08	69.60	68.15	68.46
4387	NASDAQ	STRT	Wed, Aug 13, 2014	67.21	69.00	67.05	68.73
4386	NASDAQ	STRT	Tue, Aug 12, 2014	67.07	68.22	66.75	67.06
4385	NASDAQ	STRT	Mon, Aug 11, 2014	67.50	68.22	66.91	66.97
4384	NASDAQ	STRT	Fri, Aug 8, 2014	68.50	68.74	66.62	66.97
4383	NASDAQ	STRT	Thu, Aug 7, 2014	69.00	70.45	67.91	68.50
4382	NASDAQ	STRT	Wed, Aug 6, 2014	63.39	68.85	63.39	67.25
4381	NASDAQ	STRT	Tue, Aug 5, 2014	62.56	63.05	61.58	62.32
4380	NASDAQ	STRT	Mon, Aug 4, 2014	61.98	63.91	60.45	63.25
4379	NASDAQ	STRT	Fri, Aug 1, 2014	62.59	62.99	61.98	61.98
4378	NASDAQ	STRT	Thu, Jul 31, 2014	64.70	65.78	62.46	62.83
4377	NASDAQ	STRT	Wed, Jul 30, 2014	66.43	66.48	65.00	65.30
4376	NASDAQ	STRT	Tue, Jul 29, 2014	66.08	66.50	65.75	66.00
4375	NASDAQ	STRT	Mon, Jul 28, 2014	66.60	66.86	65.30	66.07
4374	NASDAQ	STRT	Fri, Jul 25, 2014	67.54	68.27	66.46	66.95
4373	NASDAQ	STRT	Thu, Jul 24, 2014	69.11	69.68	67.71	67.79
4372	NASDAQ	STRT	Wed, Jul 23, 2014	69.06	69.81	68.08	68.60
4371	NASDAQ	STRT	Tue, Jul 22, 2014	67.32	69.40	67.32	68.50
4370	NASDAQ	STRT	Mon, Jul 21, 2014	66.00	68.20	65.61	67.37
4369	NASDAQ	STRT	Fri, Jul 18, 2014	62.89	67.17	62.89	66.61
4368	NASDAQ	STRT	Thu, Jul 17, 2014	63.37	64.21	63.00	63.20
4367	NASDAQ	STRT	Wed, Jul 16, 2014	63.67	64.39	63.46	63.80
4366	NASDAQ	STRT	Tue, Jul 15, 2014	62.96	63.61	62.15	63.12
4365	NASDAQ	STRT	Mon, Jul 14, 2014	62.91	63.72	62.18	63.30
4364	NASDAQ	STRT	Fri, Jul 11, 2014	62.13	63.02	62.13	62.58
4363	NASDAQ	STRT	Thu, Jul 10, 2014	62.94	63.39	62.00	62.55
4362	NASDAQ	STRT	Wed, Jul 9, 2014	64.00	64.40	63.10	63.74
4361	NASDAQ	STRT	Tue, Jul 8, 2014	63.73	64.60	62.91	64.01
4360	NASDAQ	STRT	Mon, Jul 7, 2014	65.81	65.81	62.92	63.77
4359	NASDAQ	STRT	Thu, Jul 3, 2014	63.67	66.87	63.67	65.81
4358	NASDAQ	STRT	Wed, Jul 2, 2014	63.75	64.10	62.08	63.74
4357	NASDAQ	STRT	Tue, Jul 1, 2014	64.45	64.89	62.90	63.79
4356	NASDAQ	STRT	Mon, Jun 30, 2014	66.54	66.54	63.61	64.49
4355	NASDAQ	STRT	Fri, Jun 27, 2014	68.34	69.67	66.06	66.06
4354	NASDAQ	STRT	Thu, Jun 26, 2014	68.20	69.50	67.00	68.60
4353	NASDAQ	STRT	Wed, Jun 25, 2014	67.49	68.63	66.56	68.13
4352	NASDAQ	STRT	Tue, Jun 24, 2014	68.59	69.69	66.01	67.25
4351	NASDAQ	STRT	Mon, Jun 23, 2014	71.89	72.29	68.08	68.73
4350	NASDAQ	STRT	Fri, Jun 20, 2014	71.41	72.86	69.48	72.66
4349	NASDAQ	STRT	Thu, Jun 19, 2014	70.94	71.70	69.25	70.77
4348	NASDAQ	STRT	Wed, Jun 18, 2014	69.14	70.93	68.10	70.41
4347	NASDAQ	STRT	Tue, Jun 17, 2014	68.93	70.98	68.03	68.95
4346	NASDAQ	STRT	Mon, Jun 16, 2014	67.76	70.52	67.62	69.30
4345	NASDAQ	STRT	Fri, Jun 13, 2014	68.49	69.18	67.44	68.28
4344	NASDAQ	STRT	Thu, Jun 12, 2014	71.54	71.54	67.76	68.29
4343	NASDAQ	STRT	Wed, Jun 11, 2014	72.10	72.01	70.64	71.00
4342	NASDAQ	STRT	Tue, Jun 10, 2014	73.44	73.44	72.44	72.59
4341	NASDAQ	STRT	Mon, Jun 9, 2014	71.40	73.79	71.40	72.99
4340	NASDAQ	STRT	Fri, Jun 6, 2014	68.53	73.87	66.25	71.04
4339	NASDAQ	STRT	Thu, Jun 5, 2014	64.76	69.08	64.33	68.11
4338	NASDAQ	STRT	Wed, Jun 4, 2014	64.86	65.16	64.30	65.09
4337	NASDAQ	STRT	Tue, Jun 3, 2014	64.18	65.56	63.86	64.79
4336	NASDAQ	STRT	Mon, Jun 2, 2014	66.39	66.39	63.70	64.18
4335	NASDAQ	STRT	Fri, May 30, 2014	64.68	67.00	63.97	66.00
4334	NASDAQ	STRT	Thu, May 29, 2014	66.20	68.86	64.03	65.35
4333	NASDAQ	STRT	Wed, May 28, 2014	64.57	66.93	64.96	65.53
4332	NASDAQ	STRT	Tue, May 27, 2014	64.95	64.95	64.15	64.30
4331	NASDAQ	STRT	Fri, May 23, 2014	63.74	64.56	62.11	64.56
4330	NASDAQ	STRT	Thu, May 22, 2014	63.06	64.01	61.90	63.35
4329	NASDAQ	STRT	Wed, May 21, 2014	62.12	63.80	62.05	62.75
4328	NASDAQ	STRT	Tue, May 20, 2014	62.72	63.85	61.50	61.97
4327	NASDAQ	STRT	Mon, May 19, 2014	60.96	62.69	60.96	62.23
4326	NASDAQ	STRT	Fri, May 16, 2014	60.25	61.69	60.21	60.76
4325	NASDAQ	STRT	Thu, May 15, 2014	60.80	62.82	60.15	60.25
4324	NASDAQ	STRT	Wed, May 14, 2014	60.30	61.63	59.27	61.32
4323	NASDAQ	STRT	Tue, May 13, 2014	59.38	60.25	59.16	60.12
4322	NASDAQ	STRT	Mon, May 12, 2014	61.80	62.00	59.18	60.30
4321	NASDAQ	STRT	Fri, May 9, 2014	64.95	64.79	60.40	61.98
4320	NASDAQ	STRT	Thu, May 8, 2014	64.46	66.37	64.42	64.98
4319	NASDAQ	STRT	Wed, May 7, 2014	64.62	65.24	63.81	65.04
4318	NASDAQ	STRT	Tue, May 6, 2014	64.40	65.54	63.52	64.75
4317	NASDAQ	STRT	Mon, May 5, 2014	65.06	65.43	63.50	65.21
4316	NASDAQ	STRT	Fri, May 2, 2014	64.96	66.85	63.91	65.57
4315	NASDAQ	STRT	Thu, May 1, 2014	66.26	66.68	64.91	65.57
4314	NASDAQ	STRT	Wed, Apr 30, 2014	65.62	67.49	64.60	66.81
4313	NASDAQ	STRT	Tue, Apr 29, 2014	67.05	67.94	66.25	66.65
4312	NASDAQ	STRT	Mon, Apr 28, 2014	67.86	68.75	65.01	68.16
4311	NASDAQ	STRT	Fri, Apr 25, 2014	68.80	69.48	67.95	68.30
4310	NASDAQ	STRT	Thu, Apr 24, 2014	70.90	71.29	70.20	70.20
4309	NASDAQ	STRT	Wed, Apr 23, 2014	71.85	71.85	70.01	70.96
4308	NASDAQ	STRT	Tue, Apr 22, 2014	70.69	72.97	70.60	71.85
4307	NASDAQ	STRT	Mon, Apr 21, 2014	70.56	70.74	70.00	70.70
4306	NASDAQ	STRT	Thu, Apr 17, 2014	70.55	71.00	69.55	70.82
4305	NASDAQ	STRT	Wed, Apr 16, 2014	71.37	71.71	70.59	70.59
4304	NASDAQ	STRT	Tue, Apr 15, 2014	68.45	71.72	67.74	70.56
4303	NASDAQ	STRT	Mon, Apr 14, 2014	69.04	69.29	66.50	68.94
4302	NASDAQ	STRT	Fri, Apr 11, 2014	71.72	71.73	68.30	69.30
4301	NASDAQ	STRT	Thu, Apr 10, 2014	72.26	73.00	70.10	72.27
4300	NASDAQ	STRT	Wed, Apr 9, 2014	70.00	72.79	69.71	71.77
4299	NASDAQ	STRT	Tue, Apr 8, 2014	69.91	70.16	68.51	69.75
4298	NASDAQ	STRT	Mon, Apr 7, 2014	72.17	72.17	67.80	69.29
4297	NASDAQ	STRT	Fri, Apr 4, 2014	73.55	73.55	71.70	72.23
4296	NASDAQ	STRT	Thu, Apr 3, 2014	73.41	73.41	72.69	72.95
4295	NASDAQ	STRT	Wed, Apr 2, 2014	72.92	73.95	72.92	73.38
4294	NASDAQ	STRT	Tue, Apr 1, 2014	72.91	73.33	72.00	73.28
4293	NASDAQ	STRT	Mon, Mar 31, 2014	71.98	72.62	71.98	72.23
4292	NASDAQ	STRT	Fri, Mar 28, 2014	70.10	73.89	69.33	71.02
4291	NASDAQ	STRT	Thu, Mar 27, 2014	68.11	69.95	68.11	69.54
4290	NASDAQ	STRT	Wed, Mar 26, 2014	68.03	69.89	68.03	69.53
4289	NASDAQ	STRT	Tue, Mar 25, 2014	67.24	69.21	62.90	68.77
4288	NASDAQ	STRT	Mon, Mar 24, 2014	72.50	72.58	67.25	69.65
4287	NASDAQ	STRT	Fri, Mar 21, 2014	73.50	74.15	72.60	73.51
4286	NASDAQ	STRT	Thu, Mar 20, 2014	74.16	74.17	73.06	73.24
4285	NASDAQ	STRT	Wed, Mar 19, 2014	73.76	74.54	73.30	73.77
4284	NASDAQ	STRT	Tue, Mar 18, 2014	71.76	74.16	71.76	74.16
4283	NASDAQ	STRT	Mon, Mar 17, 2014	71.90	72.78	71.66	72.19
4282	NASDAQ	STRT	Fri, Mar 14, 2014	73.04	73.17	71.89	72.49
4281	NASDAQ	STRT	Thu, Mar 13, 2014	74.68	74.58	73.67	73.85
4280	NASDAQ	STRT	Wed, Mar 12, 2014	75.20	75.20	73.73	74.60
4279	NASDAQ	STRT	Tue, Mar 11, 2014	76.61	77.27	73.61	75.20
4278	NASDAQ	STRT	Mon, Mar 10, 2014	72.01	77.83	72.00	77.75
4277	NASDAQ	STRT	Fri, Mar 7, 2014	73.83	74.61	72.01	72.01
4276	NASDAQ	STRT	Thu, Mar 6, 2014	71.00	74.18	71.00	72.90
4275	NASDAQ	STRT	Wed, Mar 5, 2014	71.84	72.40	67.05	70.86
4274	NASDAQ	STRT	Tue, Mar 4, 2014	71.83	72.58	71.40	72.47
4273	NASDAQ	STRT	Mon, Mar 3, 2014	69.70	72.05	68.09	71.12
4272	NASDAQ	STRT	Fri, Feb 28, 2014	69.18	71.30	68.00	69.72
4271	NASDAQ	STRT	Thu, Feb 27, 2014	65.35	68.53	65.60	68.38
4270	NASDAQ	STRT	Wed, Feb 26, 2014	62.64	65.68	62.64	65.68
4269	NASDAQ	STRT	Tue, Feb 25, 2014	62.92	62.98	60.52	62.64
4268	NASDAQ	STRT	Mon, Feb 24, 2014	62.75	66.28	62.01	62.40
4267	NASDAQ	STRT	Fri, Feb 21, 2014	62.22	63.00	62.11	62.71
4266	NASDAQ	STRT	Thu, Feb 20, 2014	63.00	63.00	60.04	62.88
4265	NASDAQ	STRT	Wed, Feb 19, 2014	56.72	63.85	56.72	62.64
4264	NASDAQ	STRT	Tue, Feb 18, 2014	55.00	56.60	54.73	56.50
4263	NASDAQ	STRT	Fri, Feb 14, 2014	55.30	55.38	54.92	55.00
4262	NASDAQ	STRT	Thu, Feb 13, 2014	54.66	55.48	54.12	54.89
4261	NASDAQ	STRT	Wed, Feb 12, 2014	54.99	55.50	52.62	54.70
4260	NASDAQ	STRT	Tue, Feb 11, 2014	53.18	54.95	52.18	54.46
4259	NASDAQ	STRT	Mon, Feb 10, 2014	52.50	53.00	52.40	52.70
4258	NASDAQ	STRT	Fri, Feb 7, 2014	52.19	52.99	52.00	52.49
4257	NASDAQ	STRT	Thu, Feb 6, 2014	54.99	54.99	51.46	52.12
4256	NASDAQ	STRT	Wed, Feb 5, 2014	54.83	55.49	52.55	55.00
4255	NASDAQ	STRT	Tue, Feb 4, 2014	54.30	56.27	54.00	54.72
4254	NASDAQ	STRT	Mon, Feb 3, 2014	54.99	57.24	53.60	54.46
4253	NASDAQ	STRT	Fri, Jan 31, 2014	51.99	54.90	51.99	54.75
4252	NASDAQ	STRT	Thu, Jan 30, 2014	53.01	54.49	51.27	53.61
4251	NASDAQ	STRT	Wed, Jan 29, 2014	57.49	57.49	52.84	53.49
4250	NASDAQ	STRT	Tue, Jan 28, 2014	52.93	57.25	52.65	56.00
4249	NASDAQ	STRT	Mon, Jan 27, 2014	48.00	53.20	48.00	52.23
4248	NASDAQ	STRT	Fri, Jan 24, 2014	54.52	55.00	44.26	47.05
4247	NASDAQ	STRT	Thu, Jan 23, 2014	48.38	50.00	47.68	50.00
4246	NASDAQ	STRT	Wed, Jan 22, 2014	47.18	48.90	47.18	48.34
4245	NASDAQ	STRT	Tue, Jan 21, 2014	45.50	47.10	45.50	47.05
4244	NASDAQ	STRT	Fri, Jan 17, 2014	44.74	45.29	44.40	45.25
4243	NASDAQ	STRT	Thu, Jan 16, 2014	44.26	45.10	43.75	45.10
4242	NASDAQ	STRT	Wed, Jan 15, 2014	44.33	45.00	44.32	44.32
4241	NASDAQ	STRT	Tue, Jan 14, 2014	44.39	44.98	44.36	44.74
4240	NASDAQ	STRT	Mon, Jan 13, 2014	43.75	45.24	43.99	44.37
4239	NASDAQ	STRT	Fri, Jan 10, 2014	44.69	44.80	43.45	43.82
4238	NASDAQ	STRT	Thu, Jan 9, 2014	44.86	44.93	44.15	44.71
4237	NASDAQ	STRT	Wed, Jan 8, 2014	44.70	44.75	43.63	44.65
4236	NASDAQ	STRT	Tue, Jan 7, 2014	45.12	45.44	44.51	45.25
4235	NASDAQ	STRT	Mon, Jan 6, 2014	44.90	45.36	43.04	44.97
4234	NASDAQ	STRT	Fri, Jan 3, 2014	44.96	44.96	43.88	44.57
4233	NASDAQ	STRT	Thu, Jan 2, 2014	44.70	44.70	43.71	44.65
4232	NASDAQ	STRT	Tue, Dec 31, 2013	45.00	45.00	44.25	44.67
4231	NASDAQ	STRT	Mon, Dec 30, 2013	44.42	45.12	44.12	44.54
4230	NASDAQ	STRT	Fri, Dec 27, 2013	45.09	44.90	43.83	44.40
4229	NASDAQ	STRT	Thu, Dec 26, 2013	45.43	45.43	44.85	44.85
4228	NASDAQ	STRT	Tue, Dec 24, 2013	44.71	45.30	44.71	45.30
4227	NASDAQ	STRT	Mon, Dec 23, 2013	44.91	45.35	43.51	44.42
4226	NASDAQ	STRT	Fri, Dec 20, 2013	43.00	44.90	42.95	44.68
4225	NASDAQ	STRT	Thu, Dec 19, 2013	43.25	43.25	41.64	42.95
4224	NASDAQ	STRT	Wed, Dec 18, 2013	43.40	43.13	42.00	43.13
4223	NASDAQ	STRT	Tue, Dec 17, 2013	41.24	42.79	41.00	42.60
4222	NASDAQ	STRT	Mon, Dec 16, 2013	42.56	43.75	41.15	41.59
4221	NASDAQ	STRT	Fri, Dec 13, 2013	42.71	43.59	42.71	42.98
4220	NASDAQ	STRT	Thu, Dec 12, 2013	43.10	44.31	42.60	42.87
4219	NASDAQ	STRT	Wed, Dec 11, 2013	43.00	43.80	43.00	43.30
4218	NASDAQ	STRT	Tue, Dec 10, 2013	43.11	43.27	42.95	42.95
4217	NASDAQ	STRT	Mon, Dec 9, 2013	44.09	44.09	42.56	43.23
4216	NASDAQ	STRT	Fri, Dec 6, 2013	43.13	44.65	42.56	43.60
4215	NASDAQ	STRT	Thu, Dec 5, 2013	43.12	43.12	42.23	42.63
4214	NASDAQ	STRT	Wed, Dec 4, 2013	42.64	44.16	42.22	43.00
4213	NASDAQ	STRT	Tue, Dec 3, 2013	44.00	44.40	42.54	42.94
4212	NASDAQ	STRT	Mon, Dec 2, 2013	44.55	44.77	44.19	44.57
4211	NASDAQ	STRT	Wed, Nov 27, 2013	44.06	44.81	44.06	44.60
4210	NASDAQ	STRT	Tue, Nov 26, 2013	44.02	44.62	44.01	44.01
4209	NASDAQ	STRT	Mon, Nov 25, 2013	44.28	44.62	44.01	44.29
4208	NASDAQ	STRT	Fri, Nov 22, 2013	44.35	45.42	44.26	44.73
4207	NASDAQ	STRT	Thu, Nov 21, 2013	43.85	44.80	42.60	44.29
4206	NASDAQ	STRT	Wed, Nov 20, 2013	43.38	44.59	42.71	43.62
4205	NASDAQ	STRT	Tue, Nov 19, 2013	43.75	44.61	42.60	42.92
4204	NASDAQ	STRT	Mon, Nov 18, 2013	41.79	45.00	40.94	44.15
4203	NASDAQ	STRT	Fri, Nov 15, 2013	41.41	43.50	41.41	41.79
4202	NASDAQ	STRT	Thu, Nov 14, 2013	42.43	42.43	41.41	41.45
4201	NASDAQ	STRT	Wed, Nov 13, 2013	40.68	42.00	40.68	41.63
4200	NASDAQ	STRT	Tue, Nov 12, 2013	40.90	41.75	40.80	41.08
4199	NASDAQ	STRT	Mon, Nov 11, 2013	41.12	41.98	40.32	41.23
4198	NASDAQ	STRT	Fri, Nov 8, 2013	40.40	41.93	39.06	41.19
4197	NASDAQ	STRT	Thu, Nov 7, 2013	42.22	42.22	38.12	40.20
4196	NASDAQ	STRT	Wed, Nov 6, 2013	42.62	42.67	41.44	42.36
4195	NASDAQ	STRT	Tue, Nov 5, 2013	43.70	43.70	42.08	42.08
4194	NASDAQ	STRT	Mon, Nov 4, 2013	43.53	44.99	41.95	44.19
4193	NASDAQ	STRT	Fri, Nov 1, 2013	40.56	42.90	39.60	42.90
4192	NASDAQ	STRT	Thu, Oct 31, 2013	37.59	40.99	37.59	40.52
4191	NASDAQ	STRT	Wed, Oct 30, 2013	39.83	40.00	37.22	39.42
4190	NASDAQ	STRT	Tue, Oct 29, 2013	39.82	40.55	39.26	39.83
4189	NASDAQ	STRT	Mon, Oct 28, 2013	41.28	41.28	39.77	39.85
4188	NASDAQ	STRT	Fri, Oct 25, 2013	43.69	47.66	41.05	41.59
4187	NASDAQ	STRT	Thu, Oct 24, 2013	42.67	43.15	41.35	43.15
4186	NASDAQ	STRT	Wed, Oct 23, 2013	41.82	43.05	41.24	42.20
4185	NASDAQ	STRT	Tue, Oct 22, 2013	41.16	42.04	41.05	41.82
4184	NASDAQ	STRT	Mon, Oct 21, 2013	41.45	42.00	40.81	41.52
4183	NASDAQ	STRT	Fri, Oct 18, 2013	41.89	42.10	40.65	41.75
4182	NASDAQ	STRT	Thu, Oct 17, 2013	41.01	42.52	41.00	42.04
4181	NASDAQ	STRT	Wed, Oct 16, 2013	41.81	41.81	41.08	41.22
4180	NASDAQ	STRT	Tue, Oct 15, 2013	41.90	42.00	41.55	41.75
4179	NASDAQ	STRT	Mon, Oct 14, 2013	41.09	42.72	40.85	42.00
4178	NASDAQ	STRT	Fri, Oct 11, 2013	40.88	41.31	40.50	41.04
4177	NASDAQ	STRT	Thu, Oct 10, 2013	40.84	41.36	40.20	40.60
4176	NASDAQ	STRT	Wed, Oct 9, 2013	40.41	41.21	40.10	41.03
4175	NASDAQ	STRT	Tue, Oct 8, 2013	40.76	41.40	40.40	40.45
4174	NASDAQ	STRT	Mon, Oct 7, 2013	41.07	41.48	40.11	40.29
4173	NASDAQ	STRT	Fri, Oct 4, 2013	41.19	41.60	40.90	41.49
4172	NASDAQ	STRT	Thu, Oct 3, 2013	41.17	41.28	40.50	41.19
4171	NASDAQ	STRT	Wed, Oct 2, 2013	39.78	41.19	39.64	41.19
4170	NASDAQ	STRT	Tue, Oct 1, 2013	38.60	39.98	38.60	39.80
4169	NASDAQ	STRT	Mon, Sep 30, 2013	37.93	38.60	37.91	38.35
4168	NASDAQ	STRT	Fri, Sep 27, 2013	38.21	38.25	38.06	38.06
4167	NASDAQ	STRT	Thu, Sep 26, 2013	38.18	38.58	38.05	38.56
4166	NASDAQ	STRT	Wed, Sep 25, 2013	38.37	38.37	37.90	38.10
4165	NASDAQ	STRT	Tue, Sep 24, 2013	38.34	38.37	37.89	38.37
4164	NASDAQ	STRT	Mon, Sep 23, 2013	38.35	38.37	38.11	38.12
4163	NASDAQ	STRT	Fri, Sep 20, 2013	38.25	38.64	38.21	38.64
4162	NASDAQ	STRT	Thu, Sep 19, 2013	38.21	38.40	38.09	38.11
4161	NASDAQ	STRT	Wed, Sep 18, 2013	38.44	38.71	37.90	38.14
4160	NASDAQ	STRT	Tue, Sep 17, 2013	38.92	38.92	38.13	38.45
4159	NASDAQ	STRT	Mon, Sep 16, 2013	38.89	39.20	38.14	38.73
4158	NASDAQ	STRT	Fri, Sep 13, 2013	38.27	38.67	38.00	38.55
4157	NASDAQ	STRT	Thu, Sep 12, 2013	38.02	38.28	37.81	37.96
4156	NASDAQ	STRT	Wed, Sep 11, 2013	38.02	38.63	37.81	37.82
4155	NASDAQ	STRT	Tue, Sep 10, 2013	37.98	38.22	37.65	37.91
4154	NASDAQ	STRT	Mon, Sep 9, 2013	37.95	38.27	37.76	37.76
4153	NASDAQ	STRT	Fri, Sep 6, 2013	37.24	38.79	37.01	38.18
4152	NASDAQ	STRT	Thu, Sep 5, 2013	35.52	37.72	35.89	36.81
4151	NASDAQ	STRT	Wed, Sep 4, 2013	35.31	36.31	35.31	35.54
4150	NASDAQ	STRT	Tue, Sep 3, 2013	35.45	35.53	35.31	35.32
4149	NASDAQ	STRT	Fri, Aug 30, 2013	35.52	35.79	35.31	35.32
4148	NASDAQ	STRT	Thu, Aug 29, 2013	35.43	35.50	35.31	35.31
4147	NASDAQ	STRT	Wed, Aug 28, 2013	35.36	35.90	35.10	35.53
4146	NASDAQ	STRT	Tue, Aug 27, 2013	36.30	36.30	35.35	35.98
4145	NASDAQ	STRT	Mon, Aug 26, 2013	36.48	37.28	36.26	36.63
4144	NASDAQ	STRT	Fri, Aug 23, 2013	36.01	36.80	36.01	36.48
4143	NASDAQ	STRT	Thu, Aug 22, 2013	36.01	36.99	35.85	35.98
4142	NASDAQ	STRT	Wed, Aug 21, 2013	35.73	36.33	35.50	35.89
4141	NASDAQ	STRT	Tue, Aug 20, 2013	36.04	36.23	35.17	36.01
4140	NASDAQ	STRT	Mon, Aug 19, 2013	37.13	37.13	36.07	36.60
4139	NASDAQ	STRT	Fri, Aug 16, 2013	38.21	38.61	36.14	37.66
4138	NASDAQ	STRT	Thu, Aug 15, 2013	38.69	39.20	37.93	38.20
4137	NASDAQ	STRT	Wed, Aug 14, 2013	38.16	39.13	38.00	39.13
4136	NASDAQ	STRT	Tue, Aug 13, 2013	37.90	39.44	37.85	39.37
4135	NASDAQ	STRT	Mon, Aug 12, 2013	37.96	40.69	37.96	38.62
4134	NASDAQ	STRT	Fri, Aug 9, 2013	40.04	40.04	37.48	37.48
4133	NASDAQ	STRT	Thu, Aug 8, 2013	40.84	41.00	40.10	40.30
4132	NASDAQ	STRT	Wed, Aug 7, 2013	40.63	40.63	40.63	40.63
4131	NASDAQ	STRT	Tue, Aug 6, 2013	40.76	41.11	40.60	40.78
4130	NASDAQ	STRT	Mon, Aug 5, 2013	41.10	41.10	40.28	40.62
4129	NASDAQ	STRT	Fri, Aug 2, 2013	41.13	41.14	41.00	41.14
4128	NASDAQ	STRT	Thu, Aug 1, 2013	40.73	41.14	41.00	41.14
4127	NASDAQ	STRT	Wed, Jul 31, 2013	40.96	41.00	40.51	40.94
4126	NASDAQ	STRT	Tue, Jul 30, 2013	40.95	40.95	40.70	40.70
4125	NASDAQ	STRT	Mon, Jul 29, 2013	40.51	41.14	40.42	41.01
4124	NASDAQ	STRT	Fri, Jul 26, 2013	41.16	41.19	40.86	40.86
4123	NASDAQ	STRT	Thu, Jul 25, 2013	41.15	41.15	40.75	40.81
4122	NASDAQ	STRT	Wed, Jul 24, 2013	40.66	41.19	40.66	40.86
4121	NASDAQ	STRT	Tue, Jul 23, 2013	40.91	40.87	40.26	40.76
4120	NASDAQ	STRT	Mon, Jul 22, 2013	41.13	40.98	40.26	40.98
4119	NASDAQ	STRT	Fri, Jul 19, 2013	41.17	41.21	40.53	41.21
4118	NASDAQ	STRT	Thu, Jul 18, 2013	40.86	41.71	40.61	41.10
4117	NASDAQ	STRT	Wed, Jul 17, 2013	40.69	41.73	40.69	40.75
4116	NASDAQ	STRT	Tue, Jul 16, 2013	40.45	41.40	40.43	40.93
4115	NASDAQ	STRT	Mon, Jul 15, 2013	40.16	41.29	40.20	40.95
4114	NASDAQ	STRT	Fri, Jul 12, 2013	40.87	40.87	40.00	40.05
4113	NASDAQ	STRT	Thu, Jul 11, 2013	40.09	41.71	40.00	40.71
4112	NASDAQ	STRT	Wed, Jul 10, 2013	39.49	40.60	39.00	40.06
4111	NASDAQ	STRT	Tue, Jul 9, 2013	39.72	40.08	39.03	39.25
4110	NASDAQ	STRT	Mon, Jul 8, 2013	40.69	40.70	39.00	39.42
4109	NASDAQ	STRT	Fri, Jul 5, 2013	40.40	41.60	39.65	40.16
4108	NASDAQ	STRT	Wed, Jul 3, 2013	38.13	41.20	37.61	39.99
4107	NASDAQ	STRT	Mon, Jul 1, 2013	36.76	38.55	36.76	38.24
4106	NASDAQ	STRT	Fri, Jun 28, 2013	36.58	37.83	36.00	37.36
4105	NASDAQ	STRT	Thu, Jun 27, 2013	36.53	36.75	35.89	36.58
4104	NASDAQ	STRT	Wed, Jun 26, 2013	36.53	36.68	35.25	36.60
4103	NASDAQ	STRT	Tue, Jun 25, 2013	35.16	36.74	35.03	36.08
4102	NASDAQ	STRT	Mon, Jun 24, 2013	34.42	36.66	34.33	35.10
4101	NASDAQ	STRT	Fri, Jun 21, 2013	35.02	35.82	34.34	34.82
4100	NASDAQ	STRT	Thu, Jun 20, 2013	35.02	36.18	34.05	35.10
4099	NASDAQ	STRT	Wed, Jun 19, 2013	36.26	36.69	35.03	35.93
4098	NASDAQ	STRT	Tue, Jun 18, 2013	36.69	36.73	35.51	36.50
4097	NASDAQ	STRT	Mon, Jun 17, 2013	36.75	36.84	36.31	36.56
4096	NASDAQ	STRT	Fri, Jun 14, 2013	36.41	36.75	35.56	36.70
4095	NASDAQ	STRT	Thu, Jun 13, 2013	35.89	36.75	35.13	36.75
4094	NASDAQ	STRT	Wed, Jun 12, 2013	36.35	36.35	35.92	35.92
4093	NASDAQ	STRT	Tue, Jun 11, 2013	36.05	36.74	35.43	36.29
4092	NASDAQ	STRT	Mon, Jun 10, 2013	36.68	37.47	36.25	36.33
4091	NASDAQ	STRT	Fri, Jun 7, 2013	36.68	37.00	36.24	36.53
4090	NASDAQ	STRT	Thu, Jun 6, 2013	36.86	37.42	36.36	36.43
4089	NASDAQ	STRT	Wed, Jun 5, 2013	37.64	38.28	36.56	37.27
4088	NASDAQ	STRT	Tue, Jun 4, 2013	37.87	38.32	36.92	37.40
4087	NASDAQ	STRT	Mon, Jun 3, 2013	38.06	38.95	37.27	37.67
4086	NASDAQ	STRT	Fri, May 31, 2013	37.52	38.20	37.00	38.05
4085	NASDAQ	STRT	Thu, May 30, 2013	36.23	38.54	35.04	37.73
4084	NASDAQ	STRT	Wed, May 29, 2013	35.30	36.25	34.90	35.99
4083	NASDAQ	STRT	Tue, May 28, 2013	37.97	37.97	35.50	35.62
4082	NASDAQ	STRT	Fri, May 24, 2013	37.05	38.34	37.15	37.60
4081	NASDAQ	STRT	Thu, May 23, 2013	36.52	37.87	36.28	37.33
4080	NASDAQ	STRT	Wed, May 22, 2013	37.69	38.24	36.97	36.97
4079	NASDAQ	STRT	Tue, May 21, 2013	37.60	37.99	36.93	37.57
4078	NASDAQ	STRT	Mon, May 20, 2013	36.65	37.44	34.91	37.44
4077	NASDAQ	STRT	Fri, May 17, 2013	36.06	37.00	36.20	36.57
4076	NASDAQ	STRT	Thu, May 16, 2013	35.90	36.50	35.00	36.02
4075	NASDAQ	STRT	Wed, May 15, 2013	34.55	35.75	33.72	35.50
4074	NASDAQ	STRT	Tue, May 14, 2013	34.48	34.90	34.11	34.50
4073	NASDAQ	STRT	Mon, May 13, 2013	34.91	36.00	33.91	34.90
4072	NASDAQ	STRT	Fri, May 10, 2013	35.64	35.68	34.62	35.68
4071	NASDAQ	STRT	Thu, May 9, 2013	38.25	38.90	35.19	35.69
4070	NASDAQ	STRT	Wed, May 8, 2013	38.69	38.99	37.63	38.41
4069	NASDAQ	STRT	Tue, May 7, 2013	37.46	39.79	37.46	38.61
4068	NASDAQ	STRT	Mon, May 6, 2013	35.22	39.42	35.15	37.30
4067	NASDAQ	STRT	Fri, May 3, 2013	34.93	35.01	31.61	34.98
4066	NASDAQ	STRT	Thu, May 2, 2013	34.76	35.76	34.46	34.93
4065	NASDAQ	STRT	Wed, May 1, 2013	36.58	36.58	33.68	34.99
4064	NASDAQ	STRT	Tue, Apr 30, 2013	38.63	38.20	36.47	36.47
4063	NASDAQ	STRT	Mon, Apr 29, 2013	38.06	38.80	37.32	38.74
4062	NASDAQ	STRT	Fri, Apr 26, 2013	40.99	40.99	37.35	38.18
4061	NASDAQ	STRT	Thu, Apr 25, 2013	41.58	42.10	41.23	41.24
4060	NASDAQ	STRT	Wed, Apr 24, 2013	41.81	41.81	40.06	41.14
4059	NASDAQ	STRT	Tue, Apr 23, 2013	39.04	42.30	39.04	41.26
4058	NASDAQ	STRT	Mon, Apr 22, 2013	37.92	39.11	36.06	38.65
4057	NASDAQ	STRT	Fri, Apr 19, 2013	36.53	37.75	36.44	37.45
4056	NASDAQ	STRT	Thu, Apr 18, 2013	36.65	37.47	35.56	36.91
4055	NASDAQ	STRT	Wed, Apr 17, 2013	37.34	37.49	35.31	36.60
4054	NASDAQ	STRT	Tue, Apr 16, 2013	37.15	37.73	37.02	37.73
4053	NASDAQ	STRT	Mon, Apr 15, 2013	38.50	38.50	37.36	37.70
4052	NASDAQ	STRT	Fri, Apr 12, 2013	36.62	39.44	36.50	38.82
4051	NASDAQ	STRT	Thu, Apr 11, 2013	35.55	39.50	35.43	37.00
4050	NASDAQ	STRT	Wed, Apr 10, 2013	34.10	35.78	33.64	35.20
4049	NASDAQ	STRT	Tue, Apr 9, 2013	32.58	34.88	32.58	34.20
4048	NASDAQ	STRT	Mon, Apr 8, 2013	32.37	33.00	30.83	32.74
4047	NASDAQ	STRT	Fri, Apr 5, 2013	31.48	33.17	31.25	32.61
4046	NASDAQ	STRT	Thu, Apr 4, 2013	30.61	32.92	30.50	32.65
4045	NASDAQ	STRT	Wed, Apr 3, 2013	30.15	30.47	28.51	30.29
4044	NASDAQ	STRT	Tue, Apr 2, 2013	28.26	30.70	28.26	30.01
4043	NASDAQ	STRT	Mon, Apr 1, 2013	28.30	28.42	28.00	28.00
4042	NASDAQ	STRT	Thu, Mar 28, 2013	28.89	28.80	28.24	28.43
4041	NASDAQ	STRT	Wed, Mar 27, 2013	28.33	28.89	27.82	28.89
4040	NASDAQ	STRT	Tue, Mar 26, 2013	28.15	28.48	27.84	28.11
4039	NASDAQ	STRT	Mon, Mar 25, 2013	28.05	28.49	27.61	28.00
4038	NASDAQ	STRT	Fri, Mar 22, 2013	27.37	27.50	26.96	27.14
4037	NASDAQ	STRT	Thu, Mar 21, 2013	27.69	27.87	27.23	27.24
4036	NASDAQ	STRT	Wed, Mar 20, 2013	27.88	29.43	27.85	27.96
4035	NASDAQ	STRT	Tue, Mar 19, 2013	29.55	29.61	27.55	27.90
4034	NASDAQ	STRT	Mon, Mar 18, 2013	30.05	31.47	29.20	29.21
4033	NASDAQ	STRT	Fri, Mar 15, 2013	30.45	30.59	29.89	29.90
4032	NASDAQ	STRT	Thu, Mar 14, 2013	30.06	30.11	29.84	29.84
4031	NASDAQ	STRT	Wed, Mar 13, 2013	31.46	31.46	30.06	30.09
4030	NASDAQ	STRT	Tue, Mar 12, 2013	30.23	31.33	29.85	31.28
4029	NASDAQ	STRT	Mon, Mar 11, 2013	29.28	30.29	29.28	30.01
4028	NASDAQ	STRT	Fri, Mar 8, 2013	28.99	29.90	28.75	29.30
4027	NASDAQ	STRT	Thu, Mar 7, 2013	28.45	29.00	28.45	29.00
4026	NASDAQ	STRT	Wed, Mar 6, 2013	28.50	28.70	28.45	28.55
4025	NASDAQ	STRT	Tue, Mar 5, 2013	28.80	28.80	28.55	28.55
4024	NASDAQ	STRT	Mon, Mar 4, 2013	28.64	28.99	28.26	28.75
4023	NASDAQ	STRT	Fri, Mar 1, 2013	28.58	28.99	28.50	28.99
4022	NASDAQ	STRT	Thu, Feb 28, 2013	28.05	30.14	28.01	28.42
4021	NASDAQ	STRT	Wed, Feb 27, 2013	28.15	29.07	28.01	28.01
4020	NASDAQ	STRT	Tue, Feb 26, 2013	28.66	29.00	28.04	28.50
4019	NASDAQ	STRT	Mon, Feb 25, 2013	29.92	30.05	28.13	28.46
4018	NASDAQ	STRT	Fri, Feb 22, 2013	29.86	29.86	29.82	29.82
4017	NASDAQ	STRT	Thu, Feb 21, 2013	30.55	30.59	29.70	29.95
4016	NASDAQ	STRT	Wed, Feb 20, 2013	30.90	31.00	30.55	30.55
4015	NASDAQ	STRT	Tue, Feb 19, 2013	30.67	31.50	30.50	30.52
4014	NASDAQ	STRT	Fri, Feb 15, 2013	31.00	31.00	30.44	30.48
4013	NASDAQ	STRT	Thu, Feb 14, 2013	30.00	31.14	30.00	30.48
4012	NASDAQ	STRT	Wed, Feb 13, 2013	31.14	31.14	30.01	30.45
4011	NASDAQ	STRT	Tue, Feb 12, 2013	31.00	31.75	30.80	31.52
4010	NASDAQ	STRT	Mon, Feb 11, 2013	31.35	31.75	30.82	30.88
4009	NASDAQ	STRT	Fri, Feb 8, 2013	31.83	31.83	31.10	31.10
4008	NASDAQ	STRT	Thu, Feb 7, 2013	31.21	31.79	31.21	31.66
4007	NASDAQ	STRT	Wed, Feb 6, 2013	31.51	31.52	30.95	31.20
4006	NASDAQ	STRT	Tue, Feb 5, 2013	28.19	31.36	28.19	30.30
4005	NASDAQ	STRT	Mon, Feb 4, 2013	27.44	28.00	27.29	28.00
4004	NASDAQ	STRT	Fri, Feb 1, 2013	26.82	27.52	26.80	27.22
4003	NASDAQ	STRT	Thu, Jan 31, 2013	28.75	28.75	26.15	26.90
4002	NASDAQ	STRT	Wed, Jan 30, 2013	29.11	29.11	28.14	28.55
4001	NASDAQ	STRT	Tue, Jan 29, 2013	29.24	29.47	28.97	28.97
4000	NASDAQ	STRT	Mon, Jan 28, 2013	29.57	29.62	28.00	28.97
3999	NASDAQ	STRT	Fri, Jan 25, 2013	29.37	29.96	29.28	29.28
3998	NASDAQ	STRT	Thu, Jan 24, 2013	29.20	29.64	28.90	29.05
3997	NASDAQ	STRT	Wed, Jan 23, 2013	29.19	29.25	28.94	29.25
3996	NASDAQ	STRT	Tue, Jan 22, 2013	28.95	29.25	28.84	29.15
3995	NASDAQ	STRT	Fri, Jan 18, 2013	28.86	28.86	28.50	28.83
3994	NASDAQ	STRT	Thu, Jan 17, 2013	27.80	28.50	27.80	28.50
3993	NASDAQ	STRT	Wed, Jan 16, 2013	27.77	27.77	27.28	27.63
3992	NASDAQ	STRT	Tue, Jan 15, 2013	27.27	27.82	27.27	27.65
3991	NASDAQ	STRT	Mon, Jan 14, 2013	27.35	27.35	27.06	27.26
3990	NASDAQ	STRT	Fri, Jan 11, 2013	26.51	27.08	26.51	27.05
3989	NASDAQ	STRT	Thu, Jan 10, 2013	26.51	27.18	26.51	26.60
3988	NASDAQ	STRT	Wed, Jan 9, 2013	27.15	27.19	26.13	26.13
3987	NASDAQ	STRT	Tue, Jan 8, 2013	26.32	27.18	26.32	27.18
3986	NASDAQ	STRT	Mon, Jan 7, 2013	27.23	27.23	25.69	26.79
3985	NASDAQ	STRT	Fri, Jan 4, 2013	26.77	27.23	26.77	27.23
3984	NASDAQ	STRT	Wed, Jan 2, 2013	25.74	26.50	25.70	25.87
3983	NASDAQ	STRT	Mon, Dec 31, 2012	25.00	26.00	25.00	25.81
3982	NASDAQ	STRT	Fri, Dec 28, 2012	24.54	25.00	24.54	24.81
3981	NASDAQ	STRT	Thu, Dec 27, 2012	24.27	24.62	24.26	24.62
3980	NASDAQ	STRT	Wed, Dec 26, 2012	24.11	24.46	24.11	24.30
3979	NASDAQ	STRT	Mon, Dec 24, 2012	24.07	24.12	23.59	24.07
3978	NASDAQ	STRT	Fri, Dec 21, 2012	23.90	24.10	23.57	24.10
3977	NASDAQ	STRT	Thu, Dec 20, 2012	23.55	24.00	23.55	24.00
3976	NASDAQ	STRT	Wed, Dec 19, 2012	23.75	24.11	23.51	23.55
3975	NASDAQ	STRT	Tue, Dec 18, 2012	23.78	23.78	23.78	23.78
3974	NASDAQ	STRT	Mon, Dec 17, 2012	23.50	24.00	23.50	23.83
3973	NASDAQ	STRT	Fri, Dec 14, 2012	23.45	24.00	23.45	24.00
3972	NASDAQ	STRT	Thu, Dec 13, 2012	24.00	24.11	24.00	24.11
3971	NASDAQ	STRT	Wed, Dec 12, 2012	23.44	24.07	23.44	24.07
3970	NASDAQ	STRT	Tue, Dec 11, 2012	23.21	23.59	23.18	23.59
3969	NASDAQ	STRT	Mon, Dec 10, 2012	23.18	23.19	22.82	23.04
3968	NASDAQ	STRT	Fri, Dec 7, 2012	22.80	22.80	22.80	22.80
3967	NASDAQ	STRT	Thu, Dec 6, 2012	22.98	23.01	22.92	22.92
3966	NASDAQ	STRT	Wed, Dec 5, 2012	22.94	22.94	22.94	22.94
3965	NASDAQ	STRT	Tue, Dec 4, 2012	22.95	23.22	22.92	23.00
3964	NASDAQ	STRT	Mon, Dec 3, 2012	23.22	23.22	23.19	23.21
3963	NASDAQ	STRT	Fri, Nov 30, 2012	22.94	22.95	22.79	22.89
3962	NASDAQ	STRT	Thu, Nov 29, 2012	22.94	22.98	22.92	22.98
3961	NASDAQ	STRT	Wed, Nov 28, 2012	23.08	23.08	22.75	23.05
3960	NASDAQ	STRT	Tue, Nov 27, 2012	23.21	23.21	22.60	23.08
3959	NASDAQ	STRT	Mon, Nov 26, 2012	22.59	23.23	22.59	23.21
3958	NASDAQ	STRT	Fri, Nov 23, 2012	22.55	22.61	22.55	22.61
3957	NASDAQ	STRT	Wed, Nov 21, 2012	22.70	22.90	22.70	22.88
3956	NASDAQ	STRT	Tue, Nov 20, 2012	22.92	23.01	22.50	22.54
3955	NASDAQ	STRT	Mon, Nov 19, 2012	22.94	23.08	22.52	22.52
3954	NASDAQ	STRT	Fri, Nov 16, 2012	22.55	23.04	22.50	22.99
3953	NASDAQ	STRT	Thu, Nov 15, 2012	22.49	22.70	22.49	22.70
3952	NASDAQ	STRT	Wed, Nov 14, 2012	22.90	23.04	22.53	23.04
3951	NASDAQ	STRT	Tue, Nov 13, 2012	22.94	22.94	22.69	22.80
3950	NASDAQ	STRT	Mon, Nov 12, 2012	22.50	23.08	22.38	23.08
3949	NASDAQ	STRT	Fri, Nov 9, 2012	22.92	22.92	21.25	22.69
3948	NASDAQ	STRT	Thu, Nov 8, 2012	23.02	23.19	23.02	23.19
3947	NASDAQ	STRT	Wed, Nov 7, 2012	22.46	23.22	22.46	23.22
3946	NASDAQ	STRT	Tue, Nov 6, 2012	22.58	22.90	22.58	22.90
3945	NASDAQ	STRT	Mon, Nov 5, 2012	22.85	22.87	22.47	22.47
3944	NASDAQ	STRT	Fri, Nov 2, 2012	22.71	22.71	22.70	22.70
3943	NASDAQ	STRT	Thu, Nov 1, 2012	22.72	22.89	22.44	22.48
3942	NASDAQ	STRT	Wed, Oct 31, 2012	22.88	22.88	22.71	22.71
3941	NASDAQ	STRT	Fri, Oct 26, 2012	22.34	22.35	22.34	22.35
3940	NASDAQ	STRT	Thu, Oct 25, 2012	22.33	22.33	22.33	22.33
3939	NASDAQ	STRT	Tue, Oct 23, 2012	22.19	22.37	22.19	22.33
3938	NASDAQ	STRT	Mon, Oct 22, 2012	22.33	22.33	22.33	22.33
3937	NASDAQ	STRT	Fri, Oct 19, 2012	22.30	22.30	22.30	22.30
3936	NASDAQ	STRT	Thu, Oct 18, 2012	22.24	22.30	22.24	22.30
3935	NASDAQ	STRT	Wed, Oct 17, 2012	22.29	22.29	22.20	22.24
3934	NASDAQ	STRT	Tue, Oct 16, 2012	22.22	22.24	22.22	22.24
3933	NASDAQ	STRT	Mon, Oct 15, 2012	22.26	22.27	22.22	22.22
3932	NASDAQ	STRT	Fri, Oct 12, 2012	22.12	22.22	22.12	22.22
3931	NASDAQ	STRT	Wed, Oct 10, 2012	21.95	22.01	21.94	21.94
3930	NASDAQ	STRT	Tue, Oct 9, 2012	21.91	22.02	21.91	22.02
3929	NASDAQ	STRT	Mon, Oct 8, 2012	21.82	22.00	21.71	22.00
3928	NASDAQ	STRT	Fri, Oct 5, 2012	21.35	21.85	21.35	21.78
3927	NASDAQ	STRT	Thu, Oct 4, 2012	21.19	21.35	21.19	21.35
3926	NASDAQ	STRT	Wed, Oct 3, 2012	21.16	21.35	21.16	21.24
3925	NASDAQ	STRT	Tue, Oct 2, 2012	21.22	21.22	21.22	21.22
3924	NASDAQ	STRT	Mon, Oct 1, 2012	21.06	21.30	21.06	21.13
3923	NASDAQ	STRT	Fri, Sep 28, 2012	21.08	21.30	21.00	21.25
3922	NASDAQ	STRT	Thu, Sep 27, 2012	21.20	21.40	21.20	21.28
3921	NASDAQ	STRT	Wed, Sep 26, 2012	21.48	21.48	21.03	21.06
3920	NASDAQ	STRT	Tue, Sep 25, 2012	21.70	21.97	21.67	21.67
3919	NASDAQ	STRT	Mon, Sep 24, 2012	20.80	21.99	20.80	21.53
3918	NASDAQ	STRT	Fri, Sep 21, 2012	21.46	21.46	21.03	21.19
3917	NASDAQ	STRT	Thu, Sep 20, 2012	21.39	21.47	21.24	21.38
3916	NASDAQ	STRT	Wed, Sep 19, 2012	21.24	21.24	21.24	21.24
3915	NASDAQ	STRT	Tue, Sep 18, 2012	20.94	21.54	20.94	21.14
3914	NASDAQ	STRT	Mon, Sep 17, 2012	21.06	21.24	20.78	20.91
3913	NASDAQ	STRT	Fri, Sep 14, 2012	21.35	21.35	21.03	21.03
3912	NASDAQ	STRT	Thu, Sep 13, 2012	21.20	21.30	21.00	21.00
3911	NASDAQ	STRT	Wed, Sep 12, 2012	21.18	21.20	21.04	21.20
3910	NASDAQ	STRT	Tue, Sep 11, 2012	21.14	22.00	21.10	21.20
3909	NASDAQ	STRT	Mon, Sep 10, 2012	20.88	21.19	20.88	21.10
3908	NASDAQ	STRT	Fri, Sep 7, 2012	21.17	21.42	21.15	21.20
3907	NASDAQ	STRT	Thu, Sep 6, 2012	20.80	21.50	20.80	20.87
3906	NASDAQ	STRT	Wed, Sep 5, 2012	21.15	21.25	20.90	21.21
3905	NASDAQ	STRT	Tue, Sep 4, 2012	21.63	21.63	20.44	20.81
3904	NASDAQ	STRT	Fri, Aug 31, 2012	22.68	22.86	21.90	21.90
3903	NASDAQ	STRT	Thu, Aug 30, 2012	21.63	21.63	20.72	20.72
3902	NASDAQ	STRT	Wed, Aug 29, 2012	21.61	21.61	21.61	21.61
3901	NASDAQ	STRT	Tue, Aug 28, 2012	22.89	22.89	21.06	21.49
3900	NASDAQ	STRT	Mon, Aug 27, 2012	21.91	23.50	21.36	21.93
3899	NASDAQ	STRT	Fri, Aug 24, 2012	22.50	22.60	21.59	21.59
3898	NASDAQ	STRT	Thu, Aug 23, 2012	23.01	23.05	22.78	22.78
3897	NASDAQ	STRT	Wed, Aug 22, 2012	23.32	23.48	23.00	23.48
3896	NASDAQ	STRT	Tue, Aug 21, 2012	23.71	23.71	23.05	23.23
3895	NASDAQ	STRT	Mon, Aug 20, 2012	23.99	23.99	23.05	23.69
3894	NASDAQ	STRT	Fri, Aug 17, 2012	23.60	24.06	23.60	24.05
3893	NASDAQ	STRT	Thu, Aug 16, 2012	23.93	24.06	23.50	24.04
3892	NASDAQ	STRT	Wed, Aug 15, 2012	24.06	24.06	23.98	24.00
3891	NASDAQ	STRT	Tue, Aug 14, 2012	24.06	24.06	23.75	23.91
3890	NASDAQ	STRT	Mon, Aug 13, 2012	23.92	24.11	23.77	24.10
3889	NASDAQ	STRT	Fri, Aug 10, 2012	24.00	24.10	23.93	24.03
3888	NASDAQ	STRT	Thu, Aug 9, 2012	23.50	24.02	23.50	23.75
3887	NASDAQ	STRT	Wed, Aug 8, 2012	24.18	24.18	23.50	23.60
3886	NASDAQ	STRT	Tue, Aug 7, 2012	23.85	24.50	23.53	24.19
3885	NASDAQ	STRT	Mon, Aug 6, 2012	23.36	23.85	23.36	23.85
3884	NASDAQ	STRT	Fri, Aug 3, 2012	23.26	23.26	22.92	22.92
3883	NASDAQ	STRT	Thu, Aug 2, 2012	22.90	23.31	22.90	23.31
3882	NASDAQ	STRT	Wed, Aug 1, 2012	23.00	23.37	21.40	23.37
3881	NASDAQ	STRT	Tue, Jul 31, 2012	22.52	22.75	22.48	22.51
3880	NASDAQ	STRT	Mon, Jul 30, 2012	22.26	22.44	22.26	22.44
3879	NASDAQ	STRT	Fri, Jul 27, 2012	22.38	22.38	22.38	22.38
3878	NASDAQ	STRT	Thu, Jul 26, 2012	22.63	22.63	22.30	22.30
3877	NASDAQ	STRT	Wed, Jul 25, 2012	22.49	22.60	21.04	21.59
3876	NASDAQ	STRT	Mon, Jul 23, 2012	21.12	21.70	20.39	21.70
3875	NASDAQ	STRT	Fri, Jul 20, 2012	21.75	21.90	21.13	21.29
3874	NASDAQ	STRT	Thu, Jul 19, 2012	21.95	22.07	21.78	21.78
3873	NASDAQ	STRT	Wed, Jul 18, 2012	21.95	21.96	21.92	21.95
3872	NASDAQ	STRT	Tue, Jul 17, 2012	21.60	21.60	21.12	21.60
3871	NASDAQ	STRT	Mon, Jul 16, 2012	21.54	21.59	21.00	21.57
3870	NASDAQ	STRT	Fri, Jul 13, 2012	21.90	21.90	21.46	21.46
3869	NASDAQ	STRT	Thu, Jul 12, 2012	21.85	21.85	21.85	21.85
3868	NASDAQ	STRT	Wed, Jul 11, 2012	21.92	21.92	21.92	21.92
3867	NASDAQ	STRT	Tue, Jul 10, 2012	21.65	21.75	21.55	21.55
3866	NASDAQ	STRT	Mon, Jul 9, 2012	21.50	21.50	21.49	21.50
3865	NASDAQ	STRT	Fri, Jul 6, 2012	21.74	21.80	21.74	21.80
3864	NASDAQ	STRT	Thu, Jul 5, 2012	21.79	21.79	21.79	21.79
3863	NASDAQ	STRT	Tue, Jul 3, 2012	20.40	21.40	20.40	21.38
3862	NASDAQ	STRT	Mon, Jul 2, 2012	20.99	21.24	20.20	20.20
3861	NASDAQ	STRT	Fri, Jun 29, 2012	20.49	21.13	20.49	21.04
3860	NASDAQ	STRT	Wed, Jun 27, 2012	21.10	21.11	20.32	20.85
3859	NASDAQ	STRT	Tue, Jun 26, 2012	21.50	21.50	21.10	21.21
3858	NASDAQ	STRT	Mon, Jun 25, 2012	21.26	21.90	21.26	21.75
3857	NASDAQ	STRT	Fri, Jun 22, 2012	21.50	21.55	21.38	21.50
3856	NASDAQ	STRT	Thu, Jun 21, 2012	21.21	21.86	21.19	21.50
3855	NASDAQ	STRT	Wed, Jun 20, 2012	21.29	21.30	21.01	21.17
3854	NASDAQ	STRT	Tue, Jun 19, 2012	21.09	21.11	21.05	21.10
3853	NASDAQ	STRT	Mon, Jun 18, 2012	20.74	21.75	20.55	20.55
3852	NASDAQ	STRT	Fri, Jun 15, 2012	20.26	20.80	20.26	20.80
3851	NASDAQ	STRT	Thu, Jun 14, 2012	20.25	21.61	20.25	20.25
3850	NASDAQ	STRT	Tue, Jun 12, 2012	20.95	20.95	20.40	20.40
3849	NASDAQ	STRT	Mon, Jun 11, 2012	20.72	20.72	20.42	20.42
3848	NASDAQ	STRT	Fri, Jun 8, 2012	20.38	20.63	20.38	20.40
3847	NASDAQ	STRT	Wed, Jun 6, 2012	20.40	20.40	20.23	20.40
3846	NASDAQ	STRT	Tue, Jun 5, 2012	20.06	20.32	20.06	20.32
3845	NASDAQ	STRT	Mon, Jun 4, 2012	19.83	20.25	19.83	20.00
3844	NASDAQ	STRT	Fri, Jun 1, 2012	19.89	20.38	19.72	19.85
3843	NASDAQ	STRT	Thu, May 31, 2012	20.81	20.81	20.12	20.12
3842	NASDAQ	STRT	Wed, May 30, 2012	20.72	20.84	20.72	20.84
3841	NASDAQ	STRT	Tue, May 29, 2012	20.85	21.59	20.85	20.95
3840	NASDAQ	STRT	Fri, May 25, 2012	20.97	20.97	20.97	20.97
3839	NASDAQ	STRT	Wed, May 23, 2012	21.03	21.03	20.99	20.99
3838	NASDAQ	STRT	Tue, May 22, 2012	21.28	21.99	21.03	21.03
3837	NASDAQ	STRT	Mon, May 21, 2012	20.93	21.70	20.88	21.22
3836	NASDAQ	STRT	Fri, May 18, 2012	20.50	21.70	20.38	21.10
3835	NASDAQ	STRT	Thu, May 17, 2012	20.50	20.86	20.38	20.38
3834	NASDAQ	STRT	Wed, May 16, 2012	21.10	22.30	20.90	20.91
3833	NASDAQ	STRT	Tue, May 15, 2012	21.91	21.91	21.84	21.84
3832	NASDAQ	STRT	Mon, May 14, 2012	22.13	22.13	21.84	21.87
3831	NASDAQ	STRT	Fri, May 11, 2012	21.39	21.50	21.39	21.50
3830	NASDAQ	STRT	Wed, May 9, 2012	20.39	21.01	20.39	21.01
3829	NASDAQ	STRT	Tue, May 8, 2012	21.01	21.13	21.00	21.00
3828	NASDAQ	STRT	Mon, May 7, 2012	21.41	21.41	21.00	21.10
3827	NASDAQ	STRT	Fri, May 4, 2012	21.67	21.67	21.06	21.35
3826	NASDAQ	STRT	Thu, May 3, 2012	22.04	22.04	22.04	22.04
3825	NASDAQ	STRT	Wed, May 2, 2012	21.36	22.23	21.36	22.23
3824	NASDAQ	STRT	Tue, May 1, 2012	22.28	22.28	21.50	21.50
3823	NASDAQ	STRT	Mon, Apr 30, 2012	21.89	21.89	21.89	21.89
3822	NASDAQ	STRT	Fri, Apr 27, 2012	21.56	22.30	21.00	21.80
3821	NASDAQ	STRT	Thu, Apr 26, 2012	20.31	22.21	19.78	19.78
3820	NASDAQ	STRT	Wed, Apr 25, 2012	20.41	20.41	19.40	19.75
3819	NASDAQ	STRT	Tue, Apr 24, 2012	20.71	20.71	20.21	20.50
3818	NASDAQ	STRT	Mon, Apr 23, 2012	20.61	21.10	20.40	20.49
3817	NASDAQ	STRT	Fri, Apr 20, 2012	21.30	21.40	20.52	20.52
3816	NASDAQ	STRT	Thu, Apr 19, 2012	20.54	20.54	20.54	20.54
3815	NASDAQ	STRT	Wed, Apr 18, 2012	20.92	20.92	20.92	20.92
3814	NASDAQ	STRT	Tue, Apr 17, 2012	20.64	21.50	20.64	20.80
3813	NASDAQ	STRT	Mon, Apr 16, 2012	20.81	20.90	20.81	20.90
3812	NASDAQ	STRT	Fri, Apr 13, 2012	20.75	20.75	20.75	20.75
3811	NASDAQ	STRT	Thu, Apr 12, 2012	21.64	22.00	21.64	21.95
3810	NASDAQ	STRT	Wed, Apr 11, 2012	20.35	21.83	20.35	21.83
3809	NASDAQ	STRT	Tue, Apr 10, 2012	22.02	22.02	20.16	20.16
3808	NASDAQ	STRT	Mon, Apr 9, 2012	22.16	22.16	22.00	22.00
3807	NASDAQ	STRT	Thu, Apr 5, 2012	22.97	22.97	22.25	22.43
3806	NASDAQ	STRT	Wed, Apr 4, 2012	22.93	22.93	22.77	22.77
3805	NASDAQ	STRT	Tue, Apr 3, 2012	23.02	23.16	23.00	23.00
3804	NASDAQ	STRT	Mon, Apr 2, 2012	23.06	23.24	23.06	23.23
3803	NASDAQ	STRT	Fri, Mar 30, 2012	23.40	23.43	23.40	23.40
3802	NASDAQ	STRT	Thu, Mar 29, 2012	23.00	24.20	23.00	23.06
3801	NASDAQ	STRT	Wed, Mar 28, 2012	23.09	23.49	23.00	23.00
3800	NASDAQ	STRT	Fri, Mar 23, 2012	23.09	23.09	22.31	22.93
3799	NASDAQ	STRT	Thu, Mar 22, 2012	23.00	24.19	22.50	23.80
3798	NASDAQ	STRT	Wed, Mar 21, 2012	23.00	23.92	23.00	23.00
3797	NASDAQ	STRT	Tue, Mar 20, 2012	22.29	23.30	22.05	22.60
3796	NASDAQ	STRT	Mon, Mar 19, 2012	21.86	22.39	21.67	22.39
3795	NASDAQ	STRT	Fri, Mar 16, 2012	22.87	22.96	21.75	21.86
3794	NASDAQ	STRT	Thu, Mar 15, 2012	22.91	23.02	22.90	22.92
3793	NASDAQ	STRT	Wed, Mar 14, 2012	23.36	23.36	22.90	22.99
3792	NASDAQ	STRT	Tue, Mar 13, 2012	21.99	23.50	21.96	23.50
3791	NASDAQ	STRT	Mon, Mar 12, 2012	21.81	21.99	21.40	21.87
3790	NASDAQ	STRT	Fri, Mar 9, 2012	21.99	21.99	21.39	21.39
3789	NASDAQ	STRT	Thu, Mar 8, 2012	22.10	22.13	21.25	21.53
3788	NASDAQ	STRT	Wed, Mar 7, 2012	22.33	22.33	22.11	22.21
3787	NASDAQ	STRT	Tue, Mar 6, 2012	22.44	22.44	22.11	22.28
3786	NASDAQ	STRT	Mon, Mar 5, 2012	22.27	22.77	22.11	22.58
3785	NASDAQ	STRT	Thu, Mar 1, 2012	23.15	23.23	23.15	23.23
3784	NASDAQ	STRT	Wed, Feb 29, 2012	23.23	23.23	22.52	22.84
3783	NASDAQ	STRT	Tue, Feb 28, 2012	22.55	23.72	22.53	23.46
3782	NASDAQ	STRT	Mon, Feb 27, 2012	23.38	23.38	22.27	22.73
3781	NASDAQ	STRT	Fri, Feb 24, 2012	23.60	23.95	23.07	23.07
3780	NASDAQ	STRT	Thu, Feb 23, 2012	24.36	24.36	23.78	23.78
3779	NASDAQ	STRT	Wed, Feb 22, 2012	24.51	24.51	23.09	23.97
3778	NASDAQ	STRT	Tue, Feb 21, 2012	24.43	24.45	23.29	24.32
3777	NASDAQ	STRT	Fri, Feb 17, 2012	23.45	24.73	23.31	24.47
3776	NASDAQ	STRT	Thu, Feb 16, 2012	24.37	24.37	23.25	23.25
3775	NASDAQ	STRT	Wed, Feb 15, 2012	23.45	24.24	23.14	24.22
3774	NASDAQ	STRT	Tue, Feb 14, 2012	22.66	23.50	22.66	23.50
3773	NASDAQ	STRT	Mon, Feb 13, 2012	23.02	23.02	22.40	22.95
3772	NASDAQ	STRT	Fri, Feb 10, 2012	22.43	23.49	22.40	23.49
3771	NASDAQ	STRT	Thu, Feb 9, 2012	22.15	22.66	22.15	22.58
3770	NASDAQ	STRT	Wed, Feb 8, 2012	22.44	22.95	22.10	22.10
3769	NASDAQ	STRT	Tue, Feb 7, 2012	21.40	22.65	21.40	22.12
3768	NASDAQ	STRT	Mon, Feb 6, 2012	21.51	21.51	21.25	21.39
3767	NASDAQ	STRT	Fri, Feb 3, 2012	21.05	21.60	20.90	21.50
3766	NASDAQ	STRT	Thu, Feb 2, 2012	21.77	21.77	20.75	21.00
3765	NASDAQ	STRT	Wed, Feb 1, 2012	20.81	21.00	20.76	20.76
3764	NASDAQ	STRT	Tue, Jan 31, 2012	21.41	21.41	20.95	21.00
3763	NASDAQ	STRT	Mon, Jan 30, 2012	21.25	21.41	21.19	21.19
3762	NASDAQ	STRT	Fri, Jan 27, 2012	21.55	21.79	20.94	21.72
3761	NASDAQ	STRT	Thu, Jan 26, 2012	19.89	21.19	19.62	21.19
3760	NASDAQ	STRT	Wed, Jan 25, 2012	19.96	19.97	19.96	19.97
3759	NASDAQ	STRT	Tue, Jan 24, 2012	19.70	20.22	19.70	20.00
3758	NASDAQ	STRT	Mon, Jan 23, 2012	19.78	19.80	19.78	19.80
3757	NASDAQ	STRT	Fri, Jan 20, 2012	19.66	20.23	19.66	20.08
3756	NASDAQ	STRT	Thu, Jan 19, 2012	19.77	20.33	19.50	19.66
3755	NASDAQ	STRT	Wed, Jan 18, 2012	19.20	19.90	19.20	19.90
3754	NASDAQ	STRT	Tue, Jan 17, 2012	19.98	19.98	19.50	19.50
3753	NASDAQ	STRT	Fri, Jan 13, 2012	19.55	19.74	19.42	19.50
3752	NASDAQ	STRT	Thu, Jan 12, 2012	19.60	20.11	19.56	19.56
3751	NASDAQ	STRT	Wed, Jan 11, 2012	19.43	20.00	19.43	19.63
3750	NASDAQ	STRT	Tue, Jan 10, 2012	18.91	19.44	18.91	19.44
3749	NASDAQ	STRT	Mon, Jan 9, 2012	20.32	20.52	18.87	18.90
3748	NASDAQ	STRT	Fri, Jan 6, 2012	20.02	20.02	20.02	20.02
3747	NASDAQ	STRT	Thu, Jan 5, 2012	20.02	20.02	20.00	20.02
3746	NASDAQ	STRT	Wed, Jan 4, 2012	20.11	20.34	19.17	19.99
3745	NASDAQ	STRT	Tue, Jan 3, 2012	19.91	20.37	19.15	19.88
3744	NASDAQ	STRT	Fri, Dec 30, 2011	19.77	20.33	19.18	19.95
3743	NASDAQ	STRT	Thu, Dec 29, 2011	20.14	20.44	19.50	20.18
3742	NASDAQ	STRT	Wed, Dec 28, 2011	20.75	20.75	20.09	20.30
3741	NASDAQ	STRT	Tue, Dec 27, 2011	21.07	21.28	20.75	20.75
3740	NASDAQ	STRT	Fri, Dec 23, 2011	20.99	20.99	20.56	20.97
3739	NASDAQ	STRT	Thu, Dec 22, 2011	21.70	21.70	20.99	20.99
3738	NASDAQ	STRT	Wed, Dec 21, 2011	21.89	22.28	21.14	22.28
3737	NASDAQ	STRT	Tue, Dec 20, 2011	21.42	22.40	21.42	22.06
3736	NASDAQ	STRT	Mon, Dec 19, 2011	20.97	21.43	20.90	21.41
3735	NASDAQ	STRT	Fri, Dec 16, 2011	21.52	21.52	20.70	20.76
3734	NASDAQ	STRT	Thu, Dec 15, 2011	21.14	21.62	21.03	21.62
3733	NASDAQ	STRT	Wed, Dec 14, 2011	21.84	21.96	21.30	21.70
3732	NASDAQ	STRT	Tue, Dec 13, 2011	21.65	21.95	21.31	21.94
3731	NASDAQ	STRT	Mon, Dec 12, 2011	21.05	21.55	19.94	21.55
3730	NASDAQ	STRT	Fri, Dec 9, 2011	21.69	21.93	20.95	21.05
3729	NASDAQ	STRT	Thu, Dec 8, 2011	21.07	22.43	21.07	22.15
3728	NASDAQ	STRT	Wed, Dec 7, 2011	20.11	21.54	20.11	21.05
3727	NASDAQ	STRT	Tue, Dec 6, 2011	21.32	21.32	20.27	20.55
3726	NASDAQ	STRT	Mon, Dec 5, 2011	21.94	21.94	20.33	21.03
3725	NASDAQ	STRT	Fri, Dec 2, 2011	20.29	21.57	20.00	21.56
3724	NASDAQ	STRT	Thu, Dec 1, 2011	20.28	20.60	20.00	20.30
3723	NASDAQ	STRT	Wed, Nov 30, 2011	21.40	21.40	20.05	20.25
3722	NASDAQ	STRT	Tue, Nov 29, 2011	22.44	22.44	20.50	21.40
3721	NASDAQ	STRT	Mon, Nov 28, 2011	20.05	22.70	20.02	22.65
3720	NASDAQ	STRT	Fri, Nov 25, 2011	21.65	21.65	20.22	20.22
3719	NASDAQ	STRT	Wed, Nov 23, 2011	20.21	21.71	20.21	21.71
3718	NASDAQ	STRT	Mon, Nov 21, 2011	20.07	21.04	20.07	20.29
3717	NASDAQ	STRT	Fri, Nov 18, 2011	20.59	21.09	20.50	20.50
3716	NASDAQ	STRT	Thu, Nov 17, 2011	21.70	22.14	20.72	20.72
3715	NASDAQ	STRT	Wed, Nov 16, 2011	22.10	22.19	21.72	21.84
3714	NASDAQ	STRT	Tue, Nov 15, 2011	20.93	20.93	20.93	20.93
3713	NASDAQ	STRT	Mon, Nov 14, 2011	20.41	20.80	20.41	20.71
3712	NASDAQ	STRT	Fri, Nov 11, 2011	20.50	20.50	20.25	20.25
3711	NASDAQ	STRT	Thu, Nov 10, 2011	20.90	21.00	20.50	20.50
3710	NASDAQ	STRT	Wed, Nov 9, 2011	20.32	21.00	19.90	20.52
3709	NASDAQ	STRT	Tue, Nov 8, 2011	22.22	22.28	21.65	21.65
3708	NASDAQ	STRT	Mon, Nov 7, 2011	22.37	22.50	21.75	22.40
3707	NASDAQ	STRT	Thu, Nov 3, 2011	22.16	22.16	22.01	22.05
3706	NASDAQ	STRT	Wed, Nov 2, 2011	22.60	22.60	22.22	22.22
3705	NASDAQ	STRT	Tue, Nov 1, 2011	22.81	22.81	22.76	22.76
3704	NASDAQ	STRT	Mon, Oct 31, 2011	23.40	23.40	22.90	22.90
3703	NASDAQ	STRT	Fri, Oct 28, 2011	22.91	23.06	22.91	23.06
3702	NASDAQ	STRT	Thu, Oct 27, 2011	23.86	24.02	23.86	24.02
3701	NASDAQ	STRT	Wed, Oct 26, 2011	23.83	23.98	23.83	23.98
3700	NASDAQ	STRT	Mon, Oct 24, 2011	23.36	23.82	22.90	23.82
3699	NASDAQ	STRT	Fri, Oct 21, 2011	22.84	23.21	22.82	23.18
3698	NASDAQ	STRT	Thu, Oct 20, 2011	22.78	23.00	22.72	22.72
3697	NASDAQ	STRT	Tue, Oct 18, 2011	22.82	22.82	22.75	22.75
3696	NASDAQ	STRT	Fri, Oct 14, 2011	23.94	23.94	23.94	23.94
3695	NASDAQ	STRT	Thu, Oct 13, 2011	23.20	23.94	22.61	23.94
3694	NASDAQ	STRT	Wed, Oct 12, 2011	24.54	24.54	24.00	24.00
3693	NASDAQ	STRT	Tue, Oct 11, 2011	24.02	25.72	23.75	23.90
3692	NASDAQ	STRT	Mon, Oct 10, 2011	23.40	23.40	22.86	23.30
3691	NASDAQ	STRT	Fri, Oct 7, 2011	22.27	23.44	22.27	23.44
3690	NASDAQ	STRT	Tue, Oct 4, 2011	24.90	24.90	24.20	24.20
3689	NASDAQ	STRT	Fri, Sep 30, 2011	22.22	25.11	22.22	24.09
3688	NASDAQ	STRT	Tue, Sep 27, 2011	24.83	24.83	21.30	21.30
3687	NASDAQ	STRT	Mon, Sep 26, 2011	22.91	24.40	22.91	24.40
3686	NASDAQ	STRT	Fri, Sep 23, 2011	22.88	25.72	21.31	23.77
3685	NASDAQ	STRT	Thu, Sep 22, 2011	22.98	22.98	22.93	22.93
3684	NASDAQ	STRT	Mon, Sep 19, 2011	22.39	24.00	22.39	23.01
3683	NASDAQ	STRT	Fri, Sep 16, 2011	23.56	23.56	22.60	22.60
3682	NASDAQ	STRT	Thu, Sep 15, 2011	26.95	26.95	24.77	24.77
3681	NASDAQ	STRT	Wed, Sep 14, 2011	25.02	25.05	25.02	25.02
3680	NASDAQ	STRT	Tue, Sep 13, 2011	24.74	25.45	24.58	24.97
3679	NASDAQ	STRT	Mon, Sep 12, 2011	23.89	25.55	23.89	24.68
3678	NASDAQ	STRT	Wed, Sep 7, 2011	22.93	22.93	22.93	22.93
3677	NASDAQ	STRT	Tue, Sep 6, 2011	22.06	22.06	22.06	22.06
3676	NASDAQ	STRT	Fri, Sep 2, 2011	22.75	22.75	22.75	22.75
3675	NASDAQ	STRT	Thu, Sep 1, 2011	22.14	22.65	22.09	22.65
3674	NASDAQ	STRT	Tue, Aug 30, 2011	21.96	23.11	21.96	23.11
3673	NASDAQ	STRT	Fri, Aug 26, 2011	23.25	23.29	23.25	23.29
3672	NASDAQ	STRT	Thu, Aug 25, 2011	22.88	22.97	22.88	22.97
3671	NASDAQ	STRT	Wed, Aug 24, 2011	23.44	23.95	22.83	23.35
3670	NASDAQ	STRT	Tue, Aug 23, 2011	22.92	23.05	22.80	22.80
3669	NASDAQ	STRT	Mon, Aug 22, 2011	22.34	23.36	22.19	23.01
3668	NASDAQ	STRT	Fri, Aug 19, 2011	22.23	23.38	22.20	23.00
3667	NASDAQ	STRT	Mon, Aug 15, 2011	23.68	23.68	20.69	23.46
3666	NASDAQ	STRT	Fri, Aug 12, 2011	22.38	24.06	21.44	22.96
3665	NASDAQ	STRT	Tue, Aug 9, 2011	22.29	22.29	22.29	22.29
3664	NASDAQ	STRT	Mon, Aug 8, 2011	24.62	24.72	23.95	23.96
3663	NASDAQ	STRT	Thu, Aug 4, 2011	25.84	26.07	25.84	26.07
3662	NASDAQ	STRT	Wed, Aug 3, 2011	21.44	26.60	21.42	26.60
3661	NASDAQ	STRT	Tue, Aug 2, 2011	23.49	23.69	23.49	23.69
3660	NASDAQ	STRT	Mon, Aug 1, 2011	25.70	25.70	23.10	24.33
3659	NASDAQ	STRT	Thu, Jul 28, 2011	23.56	25.90	23.37	25.56
3658	NASDAQ	STRT	Wed, Jul 27, 2011	25.35	25.35	25.35	25.35
3657	NASDAQ	STRT	Tue, Jul 26, 2011	25.50	25.51	25.50	25.51
3656	NASDAQ	STRT	Mon, Jul 25, 2011	25.58	25.69	25.50	25.69
3655	NASDAQ	STRT	Fri, Jul 22, 2011	26.10	26.10	26.10	26.10
3654	NASDAQ	STRT	Thu, Jul 21, 2011	25.43	26.97	25.43	26.40
3653	NASDAQ	STRT	Wed, Jul 20, 2011	25.43	25.43	25.00	25.21
3652	NASDAQ	STRT	Tue, Jul 19, 2011	25.05	26.48	24.11	25.41
3651	NASDAQ	STRT	Mon, Jul 18, 2011	26.00	26.00	25.00	25.03
3650	NASDAQ	STRT	Wed, Jul 13, 2011	25.25	27.16	25.25	26.35
3649	NASDAQ	STRT	Tue, Jul 12, 2011	26.15	26.26	24.89	25.32
3648	NASDAQ	STRT	Mon, Jul 11, 2011	27.00	27.00	26.03	26.03
3647	NASDAQ	STRT	Fri, Jul 8, 2011	26.60	27.02	26.60	27.00
3646	NASDAQ	STRT	Thu, Jul 7, 2011	25.06	27.37	24.88	26.55
3645	NASDAQ	STRT	Wed, Jul 6, 2011	24.88	25.41	24.67	25.41
3644	NASDAQ	STRT	Tue, Jul 5, 2011	21.46	24.81	21.46	24.70
3643	NASDAQ	STRT	Thu, Jun 30, 2011	21.43	21.50	21.13	21.13
3642	NASDAQ	STRT	Wed, Jun 29, 2011	21.44	21.60	21.41	21.43
3641	NASDAQ	STRT	Tue, Jun 28, 2011	21.38	21.50	21.38	21.50
3640	NASDAQ	STRT	Mon, Jun 27, 2011	20.42	21.24	20.42	21.24
3639	NASDAQ	STRT	Fri, Jun 24, 2011	20.43	20.98	20.40	20.45
3638	NASDAQ	STRT	Thu, Jun 23, 2011	20.89	20.89	20.01	20.14
3637	NASDAQ	STRT	Wed, Jun 22, 2011	21.10	21.40	20.53	21.40
3636	NASDAQ	STRT	Tue, Jun 21, 2011	22.93	22.93	22.02	22.26
3635	NASDAQ	STRT	Mon, Jun 20, 2011	21.61	22.93	21.55	22.93
3634	NASDAQ	STRT	Fri, Jun 17, 2011	20.79	23.50	20.26	23.50
3633	NASDAQ	STRT	Thu, Jun 16, 2011	20.88	20.88	20.62	20.69
3632	NASDAQ	STRT	Wed, Jun 15, 2011	20.66	21.01	20.45	21.01
3631	NASDAQ	STRT	Tue, Jun 14, 2011	22.00	22.00	20.36	20.75
3630	NASDAQ	STRT	Mon, Jun 13, 2011	23.05	23.05	22.10	22.10
3629	NASDAQ	STRT	Fri, Jun 10, 2011	23.00	23.40	23.00	23.00
3628	NASDAQ	STRT	Wed, Jun 8, 2011	23.00	23.00	22.40	22.40
3627	NASDAQ	STRT	Tue, Jun 7, 2011	22.50	22.50	22.20	22.20
3626	NASDAQ	STRT	Mon, Jun 6, 2011	24.01	24.02	22.80	22.80
3625	NASDAQ	STRT	Thu, Jun 2, 2011	25.29	25.29	24.46	24.46
3624	NASDAQ	STRT	Wed, Jun 1, 2011	25.42	25.42	24.00	24.00
3623	NASDAQ	STRT	Tue, May 31, 2011	24.84	24.84	23.92	23.92
3622	NASDAQ	STRT	Thu, May 26, 2011	23.78	23.85	23.35	23.35
3621	NASDAQ	STRT	Wed, May 25, 2011	23.04	23.24	22.66	23.24
3620	NASDAQ	STRT	Tue, May 24, 2011	23.55	23.55	23.10	23.11
3619	NASDAQ	STRT	Mon, May 23, 2011	23.40	23.40	23.40	23.40
3618	NASDAQ	STRT	Fri, May 20, 2011	22.50	23.29	22.50	23.01
3617	NASDAQ	STRT	Thu, May 19, 2011	25.09	25.10	23.00	23.04
3616	NASDAQ	STRT	Wed, May 18, 2011	25.10	25.15	25.09	25.09
3615	NASDAQ	STRT	Fri, May 13, 2011	25.07	26.09	25.07	26.09
3614	NASDAQ	STRT	Thu, May 12, 2011	25.30	26.01	25.30	25.33
3613	NASDAQ	STRT	Tue, May 10, 2011	26.57	26.57	25.48	25.48
3612	NASDAQ	STRT	Mon, May 9, 2011	27.23	27.45	26.88	26.98
3611	NASDAQ	STRT	Fri, May 6, 2011	27.53	28.31	26.89	27.05
3610	NASDAQ	STRT	Thu, May 5, 2011	28.54	28.74	27.62	27.62
3609	NASDAQ	STRT	Wed, May 4, 2011	27.70	27.70	27.50	27.50
3608	NASDAQ	STRT	Tue, May 3, 2011	28.18	28.18	27.63	27.85
3607	NASDAQ	STRT	Mon, May 2, 2011	28.55	28.55	28.18	28.18
3606	NASDAQ	STRT	Fri, Apr 29, 2011	28.67	29.05	28.50	28.71
3605	NASDAQ	STRT	Thu, Apr 28, 2011	28.99	28.99	28.99	28.99
3604	NASDAQ	STRT	Wed, Apr 27, 2011	29.47	30.00	28.75	29.29
3603	NASDAQ	STRT	Tue, Apr 26, 2011	29.25	29.25	28.75	28.75
3602	NASDAQ	STRT	Mon, Apr 25, 2011	30.38	30.38	27.40	29.25
3601	NASDAQ	STRT	Thu, Apr 21, 2011	31.31	31.70	30.88	31.50
3600	NASDAQ	STRT	Wed, Apr 20, 2011	31.24	31.27	31.00	31.00
3599	NASDAQ	STRT	Tue, Apr 19, 2011	30.15	30.88	30.06	30.88
3598	NASDAQ	STRT	Mon, Apr 18, 2011	31.67	31.67	30.85	30.90
3597	NASDAQ	STRT	Fri, Apr 15, 2011	30.60	32.35	30.60	32.03
3596	NASDAQ	STRT	Thu, Apr 14, 2011	31.21	31.21	29.52	30.60
3595	NASDAQ	STRT	Wed, Apr 13, 2011	31.43	31.97	31.16	31.16
3594	NASDAQ	STRT	Tue, Apr 12, 2011	32.95	33.50	31.02	31.91
3593	NASDAQ	STRT	Mon, Apr 11, 2011	33.45	33.45	33.45	33.45
3592	NASDAQ	STRT	Fri, Apr 8, 2011	33.70	33.70	33.43	33.43
3591	NASDAQ	STRT	Wed, Apr 6, 2011	33.40	33.70	33.32	33.70
3590	NASDAQ	STRT	Tue, Apr 5, 2011	33.05	33.65	33.05	33.65
3589	NASDAQ	STRT	Mon, Apr 4, 2011	33.48	33.74	33.00	33.43
3588	NASDAQ	STRT	Fri, Apr 1, 2011	33.05	33.06	33.05	33.05
3587	NASDAQ	STRT	Thu, Mar 31, 2011	33.58	33.58	33.58	33.58
3586	NASDAQ	STRT	Wed, Mar 30, 2011	33.67	33.67	33.53	33.53
3585	NASDAQ	STRT	Tue, Mar 29, 2011	33.06	33.90	33.06	33.74
3584	NASDAQ	STRT	Mon, Mar 28, 2011	33.41	33.51	33.05	33.05
3583	NASDAQ	STRT	Fri, Mar 25, 2011	33.50	33.50	33.50	33.50
3582	NASDAQ	STRT	Thu, Mar 24, 2011	32.17	32.17	32.17	32.17
3581	NASDAQ	STRT	Wed, Mar 23, 2011	32.93	33.52	32.90	33.52
3580	NASDAQ	STRT	Tue, Mar 22, 2011	33.45	33.49	32.19	32.29
3579	NASDAQ	STRT	Mon, Mar 21, 2011	33.50	33.50	32.19	32.85
3578	NASDAQ	STRT	Fri, Mar 18, 2011	33.17	33.99	32.24	33.42
3577	NASDAQ	STRT	Thu, Mar 17, 2011	29.50	33.95	29.50	33.00
3576	NASDAQ	STRT	Wed, Mar 16, 2011	29.34	29.70	27.12	29.00
3575	NASDAQ	STRT	Tue, Mar 15, 2011	31.08	31.08	29.29	29.29
3574	NASDAQ	STRT	Mon, Mar 14, 2011	31.08	32.00	31.08	31.88
3573	NASDAQ	STRT	Thu, Mar 10, 2011	30.41	31.97	30.41	31.00
3572	NASDAQ	STRT	Wed, Mar 9, 2011	32.43	32.43	32.20	32.20
3571	NASDAQ	STRT	Tue, Mar 8, 2011	31.47	32.97	31.47	32.72
3570	NASDAQ	STRT	Mon, Mar 7, 2011	33.14	34.04	33.14	33.22
3569	NASDAQ	STRT	Thu, Mar 3, 2011	33.53	33.59	33.40	33.40
3568	NASDAQ	STRT	Tue, Mar 1, 2011	33.85	33.85	33.75	33.75
3567	NASDAQ	STRT	Mon, Feb 28, 2011	33.80	33.80	33.50	33.80
3566	NASDAQ	STRT	Fri, Feb 25, 2011	34.53	34.53	33.73	33.73
3565	NASDAQ	STRT	Thu, Feb 24, 2011	34.80	34.80	33.70	33.70
3564	NASDAQ	STRT	Wed, Feb 23, 2011	33.91	33.91	33.50	33.63
3563	NASDAQ	STRT	Tue, Feb 22, 2011	34.05	34.43	33.50	33.90
3562	NASDAQ	STRT	Fri, Feb 18, 2011	31.77	33.89	31.63	33.54
3561	NASDAQ	STRT	Thu, Feb 17, 2011	30.07	31.01	30.07	31.01
3560	NASDAQ	STRT	Wed, Feb 16, 2011	31.57	32.35	30.11	31.00
3559	NASDAQ	STRT	Mon, Feb 14, 2011	33.00	33.47	33.00	33.11
3558	NASDAQ	STRT	Fri, Feb 11, 2011	32.67	32.67	31.88	32.64
3557	NASDAQ	STRT	Thu, Feb 10, 2011	32.65	32.99	32.00	32.61
3556	NASDAQ	STRT	Wed, Feb 9, 2011	33.25	33.76	32.33	32.45
3555	NASDAQ	STRT	Tue, Feb 8, 2011	32.15	33.97	31.10	33.75
3554	NASDAQ	STRT	Mon, Feb 7, 2011	33.28	33.28	32.01	32.46
3553	NASDAQ	STRT	Fri, Feb 4, 2011	33.22	33.25	33.22	33.25
3552	NASDAQ	STRT	Thu, Feb 3, 2011	32.05	33.30	32.03	33.30
3551	NASDAQ	STRT	Wed, Feb 2, 2011	31.65	31.95	31.40	31.40
3550	NASDAQ	STRT	Tue, Feb 1, 2011	31.10	31.63	31.10	31.63
3549	NASDAQ	STRT	Mon, Jan 31, 2011	31.71	32.74	31.71	32.20
3548	NASDAQ	STRT	Fri, Jan 28, 2011	32.14	32.40	29.50	31.75
3547	NASDAQ	STRT	Thu, Jan 27, 2011	34.94	34.94	32.68	33.80
3546	NASDAQ	STRT	Wed, Jan 26, 2011	33.50	36.13	33.50	34.73
3545	NASDAQ	STRT	Tue, Jan 25, 2011	33.53	33.53	33.05	33.05
3544	NASDAQ	STRT	Mon, Jan 24, 2011	32.55	33.10	32.55	32.76
3543	NASDAQ	STRT	Fri, Jan 21, 2011	32.07	32.31	32.07	32.31
3542	NASDAQ	STRT	Thu, Jan 20, 2011	36.14	36.14	32.62	32.80
3541	NASDAQ	STRT	Wed, Jan 19, 2011	37.45	37.50	36.11	36.20
3540	NASDAQ	STRT	Tue, Jan 18, 2011	36.90	38.07	36.90	37.37
3539	NASDAQ	STRT	Fri, Jan 14, 2011	35.11	37.64	35.11	36.81
3538	NASDAQ	STRT	Thu, Jan 13, 2011	31.19	35.70	31.19	35.47
3537	NASDAQ	STRT	Wed, Jan 12, 2011	30.59	31.71	30.01	30.80
3536	NASDAQ	STRT	Tue, Jan 11, 2011	32.18	32.18	29.41	30.35
3535	NASDAQ	STRT	Mon, Jan 10, 2011	31.35	32.26	31.35	31.76
3534	NASDAQ	STRT	Fri, Jan 7, 2011	31.34	31.51	31.20	31.20
3533	NASDAQ	STRT	Thu, Jan 6, 2011	31.52	31.53	30.90	31.52
3532	NASDAQ	STRT	Wed, Jan 5, 2011	31.90	31.98	31.32	31.51
3531	NASDAQ	STRT	Tue, Jan 4, 2011	32.57	32.68	31.90	32.68
3530	NASDAQ	STRT	Mon, Jan 3, 2011	33.69	34.21	32.05	32.05
3529	NASDAQ	STRT	Fri, Dec 31, 2010	33.10	33.38	33.10	33.37
3528	NASDAQ	STRT	Thu, Dec 30, 2010	33.16	34.35	32.87	33.77
3527	NASDAQ	STRT	Wed, Dec 29, 2010	32.44	33.56	32.26	33.49
3526	NASDAQ	STRT	Tue, Dec 28, 2010	32.12	33.23	31.27	32.22
3525	NASDAQ	STRT	Mon, Dec 27, 2010	31.54	32.80	31.42	32.60
3524	NASDAQ	STRT	Thu, Dec 23, 2010	31.50	32.52	31.00	32.04
3523	NASDAQ	STRT	Wed, Dec 22, 2010	31.70	32.15	31.46	31.76
3522	NASDAQ	STRT	Tue, Dec 21, 2010	32.60	33.15	31.27	31.49
3521	NASDAQ	STRT	Mon, Dec 20, 2010	32.41	34.80	32.41	33.11
3520	NASDAQ	STRT	Fri, Dec 17, 2010	33.81	34.51	33.16	33.75
3519	NASDAQ	STRT	Thu, Dec 16, 2010	33.80	34.46	33.78	34.08
3518	NASDAQ	STRT	Wed, Dec 15, 2010	34.38	34.54	34.34	34.34
3517	NASDAQ	STRT	Tue, Dec 14, 2010	34.34	35.00	34.34	34.34
3516	NASDAQ	STRT	Mon, Dec 13, 2010	35.19	35.19	34.75	35.04
3515	NASDAQ	STRT	Fri, Dec 10, 2010	34.34	35.50	34.34	35.21
3514	NASDAQ	STRT	Thu, Dec 9, 2010	34.50	34.89	34.34	34.35
3513	NASDAQ	STRT	Wed, Dec 8, 2010	34.50	35.48	33.77	34.65
3512	NASDAQ	STRT	Tue, Dec 7, 2010	31.60	34.20	31.07	34.20
3511	NASDAQ	STRT	Mon, Dec 6, 2010	32.50	32.50	31.37	31.37
3510	NASDAQ	STRT	Fri, Dec 3, 2010	32.83	33.10	32.51	32.59
3509	NASDAQ	STRT	Thu, Dec 2, 2010	33.99	33.99	33.39	33.47
3508	NASDAQ	STRT	Wed, Dec 1, 2010	33.97	33.99	33.22	33.22
3507	NASDAQ	STRT	Tue, Nov 30, 2010	34.38	34.83	33.01	34.18
3506	NASDAQ	STRT	Mon, Nov 29, 2010	34.82	34.97	33.04	34.63
3505	NASDAQ	STRT	Fri, Nov 26, 2010	34.93	34.93	34.57	34.57
3504	NASDAQ	STRT	Wed, Nov 24, 2010	31.52	34.20	31.30	34.20
3503	NASDAQ	STRT	Tue, Nov 23, 2010	34.65	34.68	31.30	31.30
3502	NASDAQ	STRT	Mon, Nov 22, 2010	34.40	34.75	33.90	34.75
3501	NASDAQ	STRT	Thu, Nov 18, 2010	32.81	33.88	32.81	33.18
3500	NASDAQ	STRT	Wed, Nov 17, 2010	32.53	33.23	31.51	32.87
3499	NASDAQ	STRT	Tue, Nov 16, 2010	32.63	32.63	32.63	32.63
3498	NASDAQ	STRT	Mon, Nov 15, 2010	31.60	34.00	31.06	33.62
3497	NASDAQ	STRT	Fri, Nov 12, 2010	31.58	32.50	31.29	32.20
3496	NASDAQ	STRT	Thu, Nov 11, 2010	31.97	32.51	31.30	32.25
3495	NASDAQ	STRT	Wed, Nov 10, 2010	31.03	32.12	31.03	32.12
3494	NASDAQ	STRT	Tue, Nov 9, 2010	32.50	32.95	31.90	31.92
3493	NASDAQ	STRT	Mon, Nov 8, 2010	32.59	33.01	32.10	32.10
3492	NASDAQ	STRT	Fri, Nov 5, 2010	31.95	33.07	31.64	33.07
3491	NASDAQ	STRT	Thu, Nov 4, 2010	32.75	33.18	32.02	33.18
3490	NASDAQ	STRT	Wed, Nov 3, 2010	31.38	32.00	30.02	32.00
3489	NASDAQ	STRT	Tue, Nov 2, 2010	30.87	31.90	30.87	31.67
3488	NASDAQ	STRT	Mon, Nov 1, 2010	30.04	32.16	30.04	30.97
3487	NASDAQ	STRT	Fri, Oct 29, 2010	29.70	31.69	29.51	29.51
3486	NASDAQ	STRT	Thu, Oct 28, 2010	29.99	29.99	29.49	29.74
3485	NASDAQ	STRT	Wed, Oct 27, 2010	28.55	30.05	28.55	29.97
3484	NASDAQ	STRT	Tue, Oct 26, 2010	27.93	28.97	27.89	28.40
3483	NASDAQ	STRT	Mon, Oct 25, 2010	28.99	29.02	27.86	27.96
3482	NASDAQ	STRT	Fri, Oct 22, 2010	28.05	29.11	27.74	28.24
3481	NASDAQ	STRT	Thu, Oct 21, 2010	27.50	28.00	27.31	27.32
3480	NASDAQ	STRT	Wed, Oct 20, 2010	27.61	27.99	27.30	27.96
3479	NASDAQ	STRT	Tue, Oct 19, 2010	28.47	28.47	27.59	27.70
3478	NASDAQ	STRT	Mon, Oct 18, 2010	28.19	28.72	27.66	27.70
3477	NASDAQ	STRT	Fri, Oct 15, 2010	27.75	28.30	27.72	28.30
3476	NASDAQ	STRT	Thu, Oct 14, 2010	28.30	28.30	27.81	27.82
3475	NASDAQ	STRT	Wed, Oct 13, 2010	28.41	28.62	28.08	28.30
3474	NASDAQ	STRT	Tue, Oct 12, 2010	29.22	29.50	28.50	29.10
3473	NASDAQ	STRT	Mon, Oct 11, 2010	30.68	30.68	29.22	29.99
3472	NASDAQ	STRT	Fri, Oct 8, 2010	30.00	30.52	30.00	30.40
3471	NASDAQ	STRT	Thu, Oct 7, 2010	30.37	30.50	29.55	30.12
3470	NASDAQ	STRT	Wed, Oct 6, 2010	30.95	31.52	30.36	30.75
3469	NASDAQ	STRT	Tue, Oct 5, 2010	27.21	32.04	26.86	32.04
3468	NASDAQ	STRT	Mon, Oct 4, 2010	26.23	27.65	26.23	27.15
3467	NASDAQ	STRT	Fri, Oct 1, 2010	25.55	26.17	24.55	26.17
3466	NASDAQ	STRT	Thu, Sep 30, 2010	24.59	25.05	24.59	24.96
3465	NASDAQ	STRT	Wed, Sep 29, 2010	24.93	26.00	24.46	24.46
3464	NASDAQ	STRT	Tue, Sep 28, 2010	24.67	25.14	24.64	24.64
3463	NASDAQ	STRT	Mon, Sep 27, 2010	24.99	25.00	24.61	24.63
3462	NASDAQ	STRT	Fri, Sep 24, 2010	23.14	24.00	23.14	24.00
3461	NASDAQ	STRT	Thu, Sep 23, 2010	23.15	23.30	22.85	22.97
3460	NASDAQ	STRT	Wed, Sep 22, 2010	23.47	24.19	22.77	23.40
3459	NASDAQ	STRT	Tue, Sep 21, 2010	22.90	24.42	22.35	23.24
3458	NASDAQ	STRT	Mon, Sep 20, 2010	22.53	24.56	22.36	22.92
3457	NASDAQ	STRT	Fri, Sep 17, 2010	21.77	23.28	21.73	23.28
3456	NASDAQ	STRT	Thu, Sep 16, 2010	21.90	22.47	21.61	22.47
3455	NASDAQ	STRT	Wed, Sep 15, 2010	20.74	21.38	20.74	21.12
3454	NASDAQ	STRT	Tue, Sep 14, 2010	21.52	21.98	21.25	21.98
3453	NASDAQ	STRT	Mon, Sep 13, 2010	21.08	21.67	20.65	21.10
3452	NASDAQ	STRT	Fri, Sep 10, 2010	22.00	22.00	20.66	21.43
3451	NASDAQ	STRT	Thu, Sep 9, 2010	22.00	22.00	20.59	21.36
3450	NASDAQ	STRT	Wed, Sep 8, 2010	21.87	21.87	20.36	21.48
3449	NASDAQ	STRT	Tue, Sep 7, 2010	20.72	21.76	20.51	21.76
3448	NASDAQ	STRT	Fri, Sep 3, 2010	20.82	20.89	20.05	20.89
3447	NASDAQ	STRT	Thu, Sep 2, 2010	20.81	20.90	20.76	20.76
3446	NASDAQ	STRT	Wed, Sep 1, 2010	20.50	20.98	20.40	20.84
3445	NASDAQ	STRT	Tue, Aug 31, 2010	20.16	20.16	20.11	20.11
3444	NASDAQ	STRT	Mon, Aug 30, 2010	20.92	20.95	20.56	20.56
3443	NASDAQ	STRT	Fri, Aug 27, 2010	20.34	20.90	20.34	20.90
3442	NASDAQ	STRT	Thu, Aug 26, 2010	20.56	20.56	20.31	20.31
3441	NASDAQ	STRT	Wed, Aug 25, 2010	20.88	20.88	20.01	20.61
3440	NASDAQ	STRT	Tue, Aug 24, 2010	20.48	20.48	19.75	19.87
3439	NASDAQ	STRT	Mon, Aug 23, 2010	20.11	20.11	20.11	20.11
3438	NASDAQ	STRT	Fri, Aug 20, 2010	19.90	20.20	19.90	20.20
3437	NASDAQ	STRT	Thu, Aug 19, 2010	19.33	20.45	19.33	19.91
3436	NASDAQ	STRT	Wed, Aug 18, 2010	19.62	19.62	19.30	19.32
3435	NASDAQ	STRT	Mon, Aug 16, 2010	19.20	20.00	17.94	19.53
3434	NASDAQ	STRT	Fri, Aug 13, 2010	19.93	20.33	19.89	19.89
3433	NASDAQ	STRT	Wed, Aug 11, 2010	19.74	19.74	19.74	19.74
3432	NASDAQ	STRT	Tue, Aug 10, 2010	20.51	20.53	20.33	20.33
3431	NASDAQ	STRT	Mon, Aug 9, 2010	20.35	20.39	20.35	20.37
3430	NASDAQ	STRT	Fri, Aug 6, 2010	20.05	20.29	19.96	20.29
3429	NASDAQ	STRT	Thu, Aug 5, 2010	19.85	20.25	19.34	20.25
3428	NASDAQ	STRT	Wed, Aug 4, 2010	19.36	19.93	19.35	19.89
3427	NASDAQ	STRT	Tue, Aug 3, 2010	18.93	19.82	18.93	19.51
3426	NASDAQ	STRT	Mon, Aug 2, 2010	20.61	20.62	20.00	20.02
3425	NASDAQ	STRT	Fri, Jul 30, 2010	21.60	21.60	20.83	20.83
3424	NASDAQ	STRT	Thu, Jul 29, 2010	21.01	21.12	20.91	21.12
3423	NASDAQ	STRT	Wed, Jul 28, 2010	21.00	21.30	21.00	21.08
3422	NASDAQ	STRT	Tue, Jul 27, 2010	20.83	21.02	20.83	21.00
3421	NASDAQ	STRT	Mon, Jul 26, 2010	21.73	21.73	20.42	20.84
3420	NASDAQ	STRT	Fri, Jul 23, 2010	20.03	20.03	20.03	20.03
3419	NASDAQ	STRT	Thu, Jul 22, 2010	19.66	20.02	19.66	20.02
3418	NASDAQ	STRT	Wed, Jul 21, 2010	19.67	19.67	19.67	19.67
3417	NASDAQ	STRT	Tue, Jul 20, 2010	20.00	20.06	19.70	19.90
3416	NASDAQ	STRT	Mon, Jul 19, 2010	19.76	20.10	19.75	20.01
3415	NASDAQ	STRT	Fri, Jul 16, 2010	19.75	19.85	19.75	19.85
3414	NASDAQ	STRT	Thu, Jul 15, 2010	19.78	19.91	19.78	19.91
3413	NASDAQ	STRT	Tue, Jul 13, 2010	20.06	20.18	19.48	19.75
3412	NASDAQ	STRT	Mon, Jul 12, 2010	21.65	21.65	19.50	20.40
3411	NASDAQ	STRT	Fri, Jul 9, 2010	21.15	21.15	20.35	20.88
3410	NASDAQ	STRT	Thu, Jul 8, 2010	21.69	21.69	21.01	21.33
3409	NASDAQ	STRT	Wed, Jul 7, 2010	21.10	21.10	21.00	21.01
3408	NASDAQ	STRT	Tue, Jul 6, 2010	22.00	22.00	21.37	21.47
3407	NASDAQ	STRT	Fri, Jul 2, 2010	21.00	21.85	21.00	21.49
3406	NASDAQ	STRT	Thu, Jul 1, 2010	22.00	22.00	20.90	21.03
3405	NASDAQ	STRT	Wed, Jun 30, 2010	21.65	22.10	21.65	22.10
3404	NASDAQ	STRT	Tue, Jun 29, 2010	21.65	22.65	21.65	21.65
3403	NASDAQ	STRT	Mon, Jun 28, 2010	22.73	22.73	22.28	22.29
3402	NASDAQ	STRT	Fri, Jun 25, 2010	22.67	22.67	22.01	22.01
3401	NASDAQ	STRT	Thu, Jun 24, 2010	22.00	22.22	21.55	21.60
3400	NASDAQ	STRT	Wed, Jun 23, 2010	22.00	23.20	22.00	22.20
3399	NASDAQ	STRT	Tue, Jun 22, 2010	23.21	23.21	22.01	22.12
3398	NASDAQ	STRT	Mon, Jun 21, 2010	22.66	23.23	22.48	22.99
3397	NASDAQ	STRT	Fri, Jun 18, 2010	21.55	22.00	21.55	21.72
3396	NASDAQ	STRT	Thu, Jun 17, 2010	22.51	22.51	21.09	21.46
3395	NASDAQ	STRT	Wed, Jun 16, 2010	23.01	23.01	21.93	21.93
3394	NASDAQ	STRT	Tue, Jun 15, 2010	22.19	23.64	22.03	22.89
3393	NASDAQ	STRT	Mon, Jun 14, 2010	22.00	23.75	22.00	23.74
3392	NASDAQ	STRT	Fri, Jun 11, 2010	21.31	21.59	21.31	21.59
3391	NASDAQ	STRT	Thu, Jun 10, 2010	21.96	21.96	21.15	21.51
3390	NASDAQ	STRT	Wed, Jun 9, 2010	20.47	21.53	20.24	20.90
3389	NASDAQ	STRT	Tue, Jun 8, 2010	21.98	22.00	21.09	21.46
3388	NASDAQ	STRT	Mon, Jun 7, 2010	21.76	22.22	21.75	21.82
3387	NASDAQ	STRT	Fri, Jun 4, 2010	22.05	23.54	21.76	21.94
3386	NASDAQ	STRT	Thu, Jun 3, 2010	22.58	23.46	22.27	22.47
3385	NASDAQ	STRT	Wed, Jun 2, 2010	22.26	22.26	21.65	22.25
3384	NASDAQ	STRT	Tue, Jun 1, 2010	21.49	22.08	21.16	21.51
3383	NASDAQ	STRT	Fri, May 28, 2010	22.70	22.70	21.10	22.05
3382	NASDAQ	STRT	Thu, May 27, 2010	23.05	23.19	22.14	22.19
3381	NASDAQ	STRT	Wed, May 26, 2010	22.14	22.36	21.36	22.33
3380	NASDAQ	STRT	Tue, May 25, 2010	21.01	21.20	20.94	21.20
3379	NASDAQ	STRT	Mon, May 24, 2010	21.65	23.37	21.61	22.20
3378	NASDAQ	STRT	Fri, May 21, 2010	21.71	22.19	21.03	21.60
3377	NASDAQ	STRT	Thu, May 20, 2010	22.61	23.00	22.06	22.35
3376	NASDAQ	STRT	Wed, May 19, 2010	23.00	24.01	23.00	23.06
3375	NASDAQ	STRT	Tue, May 18, 2010	23.06	23.60	22.53	22.72
3374	NASDAQ	STRT	Mon, May 17, 2010	21.60	22.53	21.50	22.52
3373	NASDAQ	STRT	Fri, May 14, 2010	22.03	22.64	21.86	22.07
3372	NASDAQ	STRT	Thu, May 13, 2010	22.30	22.30	22.20	22.20
3371	NASDAQ	STRT	Wed, May 12, 2010	22.36	22.62	21.85	22.31
3370	NASDAQ	STRT	Tue, May 11, 2010	21.75	22.35	20.80	22.00
3369	NASDAQ	STRT	Mon, May 10, 2010	20.68	23.10	20.24	22.64
3368	NASDAQ	STRT	Fri, May 7, 2010	21.62	21.62	19.59	20.32
3367	NASDAQ	STRT	Thu, May 6, 2010	23.40	23.60	22.71	22.77
3366	NASDAQ	STRT	Wed, May 5, 2010	26.15	26.19	23.20	23.35
3365	NASDAQ	STRT	Tue, May 4, 2010	27.29	27.40	25.96	26.55
3364	NASDAQ	STRT	Mon, May 3, 2010	26.93	27.80	25.50	27.32
3363	NASDAQ	STRT	Fri, Apr 30, 2010	23.19	27.45	23.06	27.02
3362	NASDAQ	STRT	Thu, Apr 29, 2010	23.39	23.54	22.70	23.02
3361	NASDAQ	STRT	Wed, Apr 28, 2010	23.20	23.25	22.82	22.94
3360	NASDAQ	STRT	Tue, Apr 27, 2010	23.16	23.23	23.11	23.23
3359	NASDAQ	STRT	Mon, Apr 26, 2010	22.95	24.15	22.75	24.01
3358	NASDAQ	STRT	Fri, Apr 23, 2010	22.30	22.64	22.30	22.58
3357	NASDAQ	STRT	Thu, Apr 22, 2010	21.35	21.86	21.29	21.86
3356	NASDAQ	STRT	Wed, Apr 21, 2010	22.00	22.07	21.66	21.66
3355	NASDAQ	STRT	Tue, Apr 20, 2010	22.24	22.24	22.00	22.00
3354	NASDAQ	STRT	Mon, Apr 19, 2010	22.10	22.40	21.30	21.98
3353	NASDAQ	STRT	Fri, Apr 16, 2010	20.91	22.04	20.91	21.87
3352	NASDAQ	STRT	Thu, Apr 15, 2010	21.90	22.10	21.70	22.10
3351	NASDAQ	STRT	Wed, Apr 14, 2010	22.39	22.89	21.45	21.91
3350	NASDAQ	STRT	Tue, Apr 13, 2010	21.70	22.14	21.53	22.14
3349	NASDAQ	STRT	Mon, Apr 12, 2010	21.96	22.24	21.21	21.78
3348	NASDAQ	STRT	Fri, Apr 9, 2010	21.75	22.24	21.43	21.43
3347	NASDAQ	STRT	Thu, Apr 8, 2010	20.70	21.40	20.70	21.40
3346	NASDAQ	STRT	Wed, Apr 7, 2010	20.64	21.65	20.64	21.16
3345	NASDAQ	STRT	Tue, Apr 6, 2010	20.94	21.18	20.94	21.18
3344	NASDAQ	STRT	Mon, Apr 5, 2010	19.52	21.08	19.52	21.00
3343	NASDAQ	STRT	Thu, Apr 1, 2010	19.60	20.60	19.60	20.60
3342	NASDAQ	STRT	Wed, Mar 31, 2010	20.40	20.73	19.91	20.32
3341	NASDAQ	STRT	Tue, Mar 30, 2010	20.80	20.90	20.75	20.90
3340	NASDAQ	STRT	Mon, Mar 29, 2010	21.00	21.14	20.50	21.00
3339	NASDAQ	STRT	Fri, Mar 26, 2010	20.42	21.40	19.28	21.20
3338	NASDAQ	STRT	Thu, Mar 25, 2010	20.10	20.98	20.02	20.13
3337	NASDAQ	STRT	Wed, Mar 24, 2010	19.32	20.03	18.77	20.03
3336	NASDAQ	STRT	Tue, Mar 23, 2010	21.06	21.50	19.56	19.93
3335	NASDAQ	STRT	Mon, Mar 22, 2010	18.63	20.92	18.49	20.83
3334	NASDAQ	STRT	Fri, Mar 19, 2010	19.00	19.00	18.12	18.63
3333	NASDAQ	STRT	Thu, Mar 18, 2010	19.15	20.00	19.01	19.11
3332	NASDAQ	STRT	Wed, Mar 17, 2010	20.48	20.48	20.21	20.40
3331	NASDAQ	STRT	Tue, Mar 16, 2010	19.51	20.21	19.51	20.21
3330	NASDAQ	STRT	Mon, Mar 15, 2010	21.26	21.26	19.85	20.20
3329	NASDAQ	STRT	Fri, Mar 12, 2010	20.50	21.25	20.50	21.05
3328	NASDAQ	STRT	Thu, Mar 11, 2010	20.83	20.83	20.30	20.40
3327	NASDAQ	STRT	Wed, Mar 10, 2010	21.04	21.04	20.35	20.35
3326	NASDAQ	STRT	Mon, Mar 8, 2010	20.30	20.30	20.01	20.01
3325	NASDAQ	STRT	Fri, Mar 5, 2010	19.42	20.03	19.42	20.03
3324	NASDAQ	STRT	Thu, Mar 4, 2010	18.99	18.99	18.99	18.99
3323	NASDAQ	STRT	Tue, Mar 2, 2010	18.78	19.00	18.64	19.00
3322	NASDAQ	STRT	Mon, Mar 1, 2010	17.50	18.50	17.50	18.20
3321	NASDAQ	STRT	Fri, Feb 26, 2010	18.40	18.67	18.11	18.45
3320	NASDAQ	STRT	Thu, Feb 25, 2010	18.00	19.67	17.75	18.70
3319	NASDAQ	STRT	Wed, Feb 24, 2010	18.50	18.66	17.85	18.39
3318	NASDAQ	STRT	Tue, Feb 23, 2010	18.61	18.89	18.52	18.89
3317	NASDAQ	STRT	Mon, Feb 22, 2010	18.18	19.31	18.18	19.31
3316	NASDAQ	STRT	Fri, Feb 19, 2010	18.48	18.75	17.90	18.43
3315	NASDAQ	STRT	Thu, Feb 18, 2010	17.97	18.62	17.78	17.78
3314	NASDAQ	STRT	Wed, Feb 17, 2010	17.65	17.89	17.43	17.74
3313	NASDAQ	STRT	Tue, Feb 16, 2010	17.90	17.93	16.75	17.89
3312	NASDAQ	STRT	Fri, Feb 12, 2010	17.84	17.84	17.60	17.60
3311	NASDAQ	STRT	Thu, Feb 11, 2010	18.51	18.51	17.81	17.86
3310	NASDAQ	STRT	Tue, Feb 9, 2010	19.04	19.04	18.92	18.92
3309	NASDAQ	STRT	Mon, Feb 8, 2010	19.44	19.51	19.11	19.51
3308	NASDAQ	STRT	Fri, Feb 5, 2010	18.85	19.31	18.50	19.29
3307	NASDAQ	STRT	Thu, Feb 4, 2010	19.95	20.02	19.13	19.69
3306	NASDAQ	STRT	Wed, Feb 3, 2010	19.82	19.83	19.30	19.30
3305	NASDAQ	STRT	Tue, Feb 2, 2010	19.85	20.69	19.71	20.11
3304	NASDAQ	STRT	Mon, Feb 1, 2010	20.07	20.21	19.63	19.63
3303	NASDAQ	STRT	Fri, Jan 29, 2010	20.88	20.88	19.56	20.05
3302	NASDAQ	STRT	Thu, Jan 28, 2010	21.47	22.15	19.95	20.86
3301	NASDAQ	STRT	Wed, Jan 27, 2010	21.00	21.20	21.00	21.20
3300	NASDAQ	STRT	Tue, Jan 26, 2010	20.05	21.39	20.05	21.35
3299	NASDAQ	STRT	Mon, Jan 25, 2010	21.25	21.25	20.04	20.04
3298	NASDAQ	STRT	Thu, Jan 21, 2010	20.65	20.99	20.15	20.83
3297	NASDAQ	STRT	Wed, Jan 20, 2010	21.68	21.68	21.05	21.23
3296	NASDAQ	STRT	Tue, Jan 19, 2010	21.58	21.59	20.61	21.29
3295	NASDAQ	STRT	Fri, Jan 15, 2010	21.05	21.30	19.56	20.83
3294	NASDAQ	STRT	Thu, Jan 14, 2010	21.20	21.30	20.55	20.55
3293	NASDAQ	STRT	Wed, Jan 13, 2010	21.00	21.18	21.00	21.17
3292	NASDAQ	STRT	Tue, Jan 12, 2010	20.57	20.72	20.57	20.72
3291	NASDAQ	STRT	Mon, Jan 11, 2010	20.72	20.72	20.18	20.32
3290	NASDAQ	STRT	Fri, Jan 8, 2010	19.73	20.70	19.73	20.68
3289	NASDAQ	STRT	Thu, Jan 7, 2010	18.95	19.72	18.95	19.72
3288	NASDAQ	STRT	Wed, Jan 6, 2010	18.66	18.66	18.66	18.66
3287	NASDAQ	STRT	Tue, Jan 5, 2010	19.20	19.22	19.02	19.21
3286	NASDAQ	STRT	Mon, Jan 4, 2010	18.72	18.73	18.68	18.73
3285	NASDAQ	STRT	Thu, Dec 31, 2009	18.28	18.69	18.28	18.50
3284	NASDAQ	STRT	Wed, Dec 30, 2009	18.71	18.72	18.49	18.49
3283	NASDAQ	STRT	Tue, Dec 29, 2009	18.41	18.41	18.40	18.40
3282	NASDAQ	STRT	Mon, Dec 28, 2009	18.20	18.40	18.18	18.40
3281	NASDAQ	STRT	Thu, Dec 24, 2009	18.47	18.50	18.15	18.15
3280	NASDAQ	STRT	Wed, Dec 23, 2009	17.63	18.26	17.60	18.25
3279	NASDAQ	STRT	Tue, Dec 22, 2009	17.40	18.20	17.40	17.48
3278	NASDAQ	STRT	Mon, Dec 21, 2009	17.40	18.30	17.30	18.00
3277	NASDAQ	STRT	Fri, Dec 18, 2009	17.70	17.70	17.32	17.32
3276	NASDAQ	STRT	Thu, Dec 17, 2009	17.20	17.95	17.20	17.64
3275	NASDAQ	STRT	Wed, Dec 16, 2009	17.96	18.12	17.09	17.88
3274	NASDAQ	STRT	Tue, Dec 15, 2009	17.00	17.94	16.93	17.62
3273	NASDAQ	STRT	Mon, Dec 14, 2009	18.05	18.23	18.05	18.05
3272	NASDAQ	STRT	Fri, Dec 11, 2009	17.57	18.05	17.57	17.86
3271	NASDAQ	STRT	Thu, Dec 10, 2009	17.49	18.41	17.26	17.79
3270	NASDAQ	STRT	Wed, Dec 9, 2009	17.16	18.13	17.04	17.28
3269	NASDAQ	STRT	Tue, Dec 8, 2009	17.13	18.17	17.10	18.14
3268	NASDAQ	STRT	Mon, Dec 7, 2009	16.82	16.82	16.40	16.40
3267	NASDAQ	STRT	Fri, Dec 4, 2009	15.84	16.70	15.75	16.70
3266	NASDAQ	STRT	Thu, Dec 3, 2009	15.15	16.74	15.15	16.73
3265	NASDAQ	STRT	Wed, Dec 2, 2009	15.01	15.01	14.59	14.99
3264	NASDAQ	STRT	Tue, Dec 1, 2009	14.70	14.87	14.31	14.86
3263	NASDAQ	STRT	Mon, Nov 30, 2009	15.49	15.49	14.54	14.70
3262	NASDAQ	STRT	Fri, Nov 27, 2009	14.79	15.49	14.32	15.49
3261	NASDAQ	STRT	Wed, Nov 25, 2009	14.32	14.95	14.32	14.95
3260	NASDAQ	STRT	Tue, Nov 24, 2009	14.97	14.99	14.55	14.59
3259	NASDAQ	STRT	Mon, Nov 23, 2009	14.60	14.91	14.60	14.66
3258	NASDAQ	STRT	Fri, Nov 20, 2009	14.62	14.95	14.50	14.70
3257	NASDAQ	STRT	Thu, Nov 19, 2009	14.95	15.35	14.79	14.97
3256	NASDAQ	STRT	Wed, Nov 18, 2009	15.00	15.00	14.76	14.76
3255	NASDAQ	STRT	Tue, Nov 17, 2009	14.60	15.25	14.27	15.24
3254	NASDAQ	STRT	Mon, Nov 16, 2009	15.00	15.50	14.28	15.37
3253	NASDAQ	STRT	Fri, Nov 13, 2009	14.45	15.50	14.25	15.08
3252	NASDAQ	STRT	Thu, Nov 12, 2009	14.59	14.60	13.76	13.77
3251	NASDAQ	STRT	Wed, Nov 11, 2009	14.49	14.49	14.49	14.49
3250	NASDAQ	STRT	Tue, Nov 10, 2009	14.27	14.52	14.27	14.50
3249	NASDAQ	STRT	Mon, Nov 9, 2009	15.00	15.00	14.22	14.22
3248	NASDAQ	STRT	Fri, Nov 6, 2009	14.75	14.97	14.50	14.97
3247	NASDAQ	STRT	Thu, Nov 5, 2009	14.79	14.79	14.67	14.69
3246	NASDAQ	STRT	Wed, Nov 4, 2009	14.71	14.75	14.61	14.64
3245	NASDAQ	STRT	Mon, Nov 2, 2009	14.41	14.50	14.30	14.31
3244	NASDAQ	STRT	Fri, Oct 30, 2009	14.20	14.33	14.00	14.00
3243	NASDAQ	STRT	Thu, Oct 29, 2009	15.16	15.16	13.98	14.05
3242	NASDAQ	STRT	Wed, Oct 28, 2009	13.90	13.95	13.75	13.85
3241	NASDAQ	STRT	Tue, Oct 27, 2009	14.28	14.28	14.04	14.05
3240	NASDAQ	STRT	Mon, Oct 26, 2009	14.22	14.40	13.75	14.40
3239	NASDAQ	STRT	Fri, Oct 23, 2009	14.14	14.61	13.58	14.18
3238	NASDAQ	STRT	Thu, Oct 22, 2009	14.12	14.12	13.60	13.68
3237	NASDAQ	STRT	Wed, Oct 21, 2009	14.81	14.81	14.16	14.48
3236	NASDAQ	STRT	Tue, Oct 20, 2009	15.23	15.23	15.23	15.23
3235	NASDAQ	STRT	Mon, Oct 19, 2009	14.31	14.40	14.26	14.34
3234	NASDAQ	STRT	Fri, Oct 16, 2009	14.32	14.33	14.12	14.12
3233	NASDAQ	STRT	Thu, Oct 15, 2009	14.53	14.58	14.10	14.41
3232	NASDAQ	STRT	Wed, Oct 14, 2009	14.40	14.80	13.91	14.41
3231	NASDAQ	STRT	Tue, Oct 13, 2009	14.24	14.24	13.93	14.24
3230	NASDAQ	STRT	Mon, Oct 12, 2009	14.22	14.28	14.12	14.28
3229	NASDAQ	STRT	Fri, Oct 9, 2009	14.08	14.46	14.08	14.08
3228	NASDAQ	STRT	Thu, Oct 8, 2009	13.78	14.26	13.67	14.26
3227	NASDAQ	STRT	Tue, Oct 6, 2009	13.69	14.01	13.69	13.70
3226	NASDAQ	STRT	Mon, Oct 5, 2009	13.75	13.99	13.58	13.68
3225	NASDAQ	STRT	Fri, Oct 2, 2009	13.66	14.55	13.60	13.96
3224	NASDAQ	STRT	Thu, Oct 1, 2009	13.29	13.94	13.29	13.80
3223	NASDAQ	STRT	Wed, Sep 30, 2009	14.20	14.69	13.85	13.99
3222	NASDAQ	STRT	Tue, Sep 29, 2009	13.68	14.80	13.68	13.95
3221	NASDAQ	STRT	Mon, Sep 28, 2009	14.00	14.87	13.64	13.90
3220	NASDAQ	STRT	Fri, Sep 25, 2009	14.10	14.20	13.03	13.62
3219	NASDAQ	STRT	Thu, Sep 24, 2009	14.90	14.92	14.03	14.03
3218	NASDAQ	STRT	Wed, Sep 23, 2009	14.90	14.90	14.90	14.90
3217	NASDAQ	STRT	Tue, Sep 22, 2009	14.90	15.00	14.90	14.90
3216	NASDAQ	STRT	Mon, Sep 21, 2009	14.84	15.40	14.84	14.95
3215	NASDAQ	STRT	Fri, Sep 18, 2009	14.95	15.05	14.55	14.55
3214	NASDAQ	STRT	Thu, Sep 17, 2009	15.00	15.00	14.96	14.99
3213	NASDAQ	STRT	Wed, Sep 16, 2009	15.02	15.30	14.98	15.00
3212	NASDAQ	STRT	Tue, Sep 15, 2009	14.92	15.10	14.85	14.90
3211	NASDAQ	STRT	Mon, Sep 14, 2009	14.37	15.26	14.12	14.80
3210	NASDAQ	STRT	Fri, Sep 11, 2009	14.46	15.32	14.46	14.61
3209	NASDAQ	STRT	Thu, Sep 10, 2009	14.75	15.26	14.27	14.52
3208	NASDAQ	STRT	Wed, Sep 9, 2009	14.91	15.13	14.91	15.11
3207	NASDAQ	STRT	Tue, Sep 8, 2009	14.91	15.02	14.50	14.94
3206	NASDAQ	STRT	Fri, Sep 4, 2009	14.79	14.79	14.42	14.68
3205	NASDAQ	STRT	Thu, Sep 3, 2009	14.92	14.93	14.75	14.75
3204	NASDAQ	STRT	Wed, Sep 2, 2009	14.24	14.50	14.23	14.50
3203	NASDAQ	STRT	Tue, Sep 1, 2009	14.75	14.75	14.33	14.33
3202	NASDAQ	STRT	Mon, Aug 31, 2009	14.25	14.94	14.25	14.75
3201	NASDAQ	STRT	Fri, Aug 28, 2009	14.95	14.95	14.54	14.72
3200	NASDAQ	STRT	Thu, Aug 27, 2009	14.70	14.70	14.60	14.60
3199	NASDAQ	STRT	Wed, Aug 26, 2009	14.95	14.95	14.50	14.70
3198	NASDAQ	STRT	Tue, Aug 25, 2009	14.53	14.83	14.53	14.83
3197	NASDAQ	STRT	Mon, Aug 24, 2009	14.80	14.80	14.65	14.80
3196	NASDAQ	STRT	Fri, Aug 21, 2009	14.80	14.80	14.70	14.75
3195	NASDAQ	STRT	Thu, Aug 20, 2009	14.90	15.11	14.60	14.95
3194	NASDAQ	STRT	Wed, Aug 19, 2009	14.99	15.00	14.75	14.89
3193	NASDAQ	STRT	Tue, Aug 18, 2009	14.72	14.93	14.60	14.75
3192	NASDAQ	STRT	Mon, Aug 17, 2009	14.80	14.80	14.50	14.67
3191	NASDAQ	STRT	Fri, Aug 14, 2009	15.05	15.06	14.57	15.00
3190	NASDAQ	STRT	Thu, Aug 13, 2009	14.70	15.10	14.52	15.10
3189	NASDAQ	STRT	Wed, Aug 12, 2009	14.52	14.65	14.40	14.65
3188	NASDAQ	STRT	Tue, Aug 11, 2009	14.88	14.88	14.50	14.65
3187	NASDAQ	STRT	Mon, Aug 10, 2009	14.50	14.89	14.50	14.75
3186	NASDAQ	STRT	Fri, Aug 7, 2009	14.77	14.77	14.50	14.71
3185	NASDAQ	STRT	Thu, Aug 6, 2009	14.61	14.85	14.48	14.85
3184	NASDAQ	STRT	Wed, Aug 5, 2009	14.84	15.00	14.60	15.00
3183	NASDAQ	STRT	Tue, Aug 4, 2009	14.44	14.95	14.31	14.50
3182	NASDAQ	STRT	Mon, Aug 3, 2009	14.51	14.78	14.51	14.66
3181	NASDAQ	STRT	Fri, Jul 31, 2009	14.50	14.75	14.40	14.50
3180	NASDAQ	STRT	Thu, Jul 30, 2009	14.72	15.21	14.58	14.58
3179	NASDAQ	STRT	Wed, Jul 29, 2009	14.66	14.95	14.59	14.72
3178	NASDAQ	STRT	Tue, Jul 28, 2009	14.53	14.98	14.51	14.98
3177	NASDAQ	STRT	Mon, Jul 27, 2009	14.74	14.75	14.54	14.68
3176	NASDAQ	STRT	Fri, Jul 24, 2009	14.60	15.00	14.55	14.58
3175	NASDAQ	STRT	Thu, Jul 23, 2009	14.60	14.87	14.52	14.59
3174	NASDAQ	STRT	Wed, Jul 22, 2009	14.60	14.60	14.50	14.60
3173	NASDAQ	STRT	Tue, Jul 21, 2009	14.77	14.77	14.51	14.62
3172	NASDAQ	STRT	Mon, Jul 20, 2009	14.73	14.73	14.50	14.68
3171	NASDAQ	STRT	Fri, Jul 17, 2009	14.61	14.62	14.58	14.58
3170	NASDAQ	STRT	Thu, Jul 16, 2009	14.43	14.75	14.43	14.50
3169	NASDAQ	STRT	Wed, Jul 15, 2009	14.60	14.70	14.58	14.60
3168	NASDAQ	STRT	Tue, Jul 14, 2009	14.46	15.00	14.46	14.60
3167	NASDAQ	STRT	Mon, Jul 13, 2009	14.49	14.75	14.49	14.60
3166	NASDAQ	STRT	Fri, Jul 10, 2009	14.40	14.50	14.40	14.49
3165	NASDAQ	STRT	Thu, Jul 9, 2009	14.50	14.60	14.41	14.53
3164	NASDAQ	STRT	Wed, Jul 8, 2009	14.45	14.64	14.45	14.58
3163	NASDAQ	STRT	Tue, Jul 7, 2009	14.76	14.76	14.31	14.65
3162	NASDAQ	STRT	Mon, Jul 6, 2009	14.50	14.85	14.45	14.67
3161	NASDAQ	STRT	Thu, Jul 2, 2009	14.14	14.90	14.09	14.60
3160	NASDAQ	STRT	Wed, Jul 1, 2009	13.45	14.40	13.45	14.40
3159	NASDAQ	STRT	Tue, Jun 30, 2009	13.90	14.01	13.80	13.80
3158	NASDAQ	STRT	Mon, Jun 29, 2009	14.16	14.16	13.70	13.89
3157	NASDAQ	STRT	Fri, Jun 26, 2009	13.48	13.90	13.48	13.90
3156	NASDAQ	STRT	Thu, Jun 25, 2009	13.53	13.56	13.40	13.56
3155	NASDAQ	STRT	Wed, Jun 24, 2009	13.58	13.58	13.37	13.50
3154	NASDAQ	STRT	Tue, Jun 23, 2009	14.35	14.35	13.18	13.30
3153	NASDAQ	STRT	Mon, Jun 22, 2009	14.25	14.55	14.12	14.12
3152	NASDAQ	STRT	Fri, Jun 19, 2009	14.20	14.88	14.02	14.25
3151	NASDAQ	STRT	Thu, Jun 18, 2009	13.87	13.90	12.76	13.88
3150	NASDAQ	STRT	Wed, Jun 17, 2009	14.05	14.05	13.40	13.93
3149	NASDAQ	STRT	Tue, Jun 16, 2009	13.50	13.52	13.09	13.16
3148	NASDAQ	STRT	Mon, Jun 15, 2009	13.17	13.20	13.17	13.20
3147	NASDAQ	STRT	Fri, Jun 12, 2009	13.60	13.61	13.08	13.16
3146	NASDAQ	STRT	Thu, Jun 11, 2009	13.29	13.37	13.29	13.37
3145	NASDAQ	STRT	Wed, Jun 10, 2009	13.57	13.57	13.17	13.20
3144	NASDAQ	STRT	Tue, Jun 9, 2009	13.12	13.27	13.01	13.17
3143	NASDAQ	STRT	Mon, Jun 8, 2009	13.24	13.39	13.15	13.25
3142	NASDAQ	STRT	Fri, Jun 5, 2009	13.46	13.75	13.30	13.52
3141	NASDAQ	STRT	Thu, Jun 4, 2009	13.34	14.05	13.26	13.59
3140	NASDAQ	STRT	Wed, Jun 3, 2009	13.11	13.63	13.11	13.24
3139	NASDAQ	STRT	Tue, Jun 2, 2009	14.23	14.46	13.27	13.72
3138	NASDAQ	STRT	Mon, Jun 1, 2009	13.15	14.50	13.15	13.86
3137	NASDAQ	STRT	Fri, May 29, 2009	13.78	14.44	13.24	13.50
3136	NASDAQ	STRT	Thu, May 28, 2009	13.39	14.40	13.39	13.43
3135	NASDAQ	STRT	Wed, May 27, 2009	14.13	14.55	13.50	13.89
3134	NASDAQ	STRT	Tue, May 26, 2009	14.83	14.83	14.17	14.62
3133	NASDAQ	STRT	Fri, May 22, 2009	15.19	15.55	14.44	14.44
3132	NASDAQ	STRT	Thu, May 21, 2009	14.35	14.97	13.77	13.83
3131	NASDAQ	STRT	Wed, May 20, 2009	14.50	14.50	14.31	14.35
3130	NASDAQ	STRT	Mon, May 18, 2009	14.00	14.22	14.00	14.22
3129	NASDAQ	STRT	Fri, May 15, 2009	14.39	14.47	13.81	13.81
3128	NASDAQ	STRT	Thu, May 14, 2009	14.42	14.42	13.03	14.40
3127	NASDAQ	STRT	Wed, May 13, 2009	15.06	15.06	14.04	14.48
3126	NASDAQ	STRT	Tue, May 12, 2009	15.13	15.13	14.31	14.84
3125	NASDAQ	STRT	Mon, May 11, 2009	15.56	15.60	15.36	15.49
3124	NASDAQ	STRT	Fri, May 8, 2009	15.49	15.50	15.08	15.50
3123	NASDAQ	STRT	Thu, May 7, 2009	15.46	15.75	15.44	15.46
3122	NASDAQ	STRT	Wed, May 6, 2009	15.58	15.85	15.29	15.52
3121	NASDAQ	STRT	Tue, May 5, 2009	14.97	16.03	14.96	15.50
3120	NASDAQ	STRT	Mon, May 4, 2009	13.20	14.03	13.20	14.02
3119	NASDAQ	STRT	Fri, May 1, 2009	13.87	14.04	13.36	14.04
3118	NASDAQ	STRT	Thu, Apr 30, 2009	13.21	13.60	13.02	13.10
3117	NASDAQ	STRT	Wed, Apr 29, 2009	11.68	13.05	11.68	13.05
3116	NASDAQ	STRT	Tue, Apr 28, 2009	11.40	12.89	11.11	12.67
3115	NASDAQ	STRT	Mon, Apr 27, 2009	10.59	11.05	10.59	11.05
3114	NASDAQ	STRT	Fri, Apr 24, 2009	10.61	10.95	10.61	10.95
3113	NASDAQ	STRT	Thu, Apr 23, 2009	10.92	11.03	10.92	11.03
3112	NASDAQ	STRT	Wed, Apr 22, 2009	10.63	11.01	10.63	11.01
3111	NASDAQ	STRT	Tue, Apr 21, 2009	10.20	10.70	10.20	10.54
3110	NASDAQ	STRT	Mon, Apr 20, 2009	10.80	10.86	10.19	10.68
3109	NASDAQ	STRT	Fri, Apr 17, 2009	10.83	10.84	9.76	10.84
3108	NASDAQ	STRT	Thu, Apr 16, 2009	10.15	10.77	10.15	10.77
3107	NASDAQ	STRT	Mon, Apr 13, 2009	10.87	10.87	10.15	10.15
3106	NASDAQ	STRT	Thu, Apr 9, 2009	10.16	10.22	9.65	10.01
3105	NASDAQ	STRT	Tue, Apr 7, 2009	9.63	9.70	9.05	9.10
3104	NASDAQ	STRT	Mon, Apr 6, 2009	9.05	9.50	9.05	9.50
3103	NASDAQ	STRT	Fri, Apr 3, 2009	9.10	9.86	8.16	8.78
3102	NASDAQ	STRT	Thu, Apr 2, 2009	7.95	8.88	7.95	8.07
3101	NASDAQ	STRT	Wed, Apr 1, 2009	7.40	7.90	7.40	7.86
3100	NASDAQ	STRT	Tue, Mar 31, 2009	9.10	9.10	8.10	8.34
3099	NASDAQ	STRT	Mon, Mar 30, 2009	8.78	8.78	8.16	8.16
3098	NASDAQ	STRT	Fri, Mar 27, 2009	9.51	9.60	9.31	9.60
3097	NASDAQ	STRT	Thu, Mar 26, 2009	8.50	9.98	8.50	9.90
3096	NASDAQ	STRT	Wed, Mar 25, 2009	7.83	8.28	7.83	8.26
3095	NASDAQ	STRT	Tue, Mar 24, 2009	7.48	7.50	7.32	7.50
3094	NASDAQ	STRT	Mon, Mar 23, 2009	7.50	7.73	6.86	7.21
3093	NASDAQ	STRT	Fri, Mar 20, 2009	7.22	7.95	6.91	7.21
3092	NASDAQ	STRT	Thu, Mar 19, 2009	6.99	7.65	6.80	6.89
3091	NASDAQ	STRT	Wed, Mar 18, 2009	6.75	7.40	6.70	7.00
3090	NASDAQ	STRT	Tue, Mar 17, 2009	6.65	7.30	6.65	6.75
3089	NASDAQ	STRT	Mon, Mar 16, 2009	6.60	7.00	6.60	6.70
3088	NASDAQ	STRT	Fri, Mar 13, 2009	6.86	7.00	6.60	6.60
3087	NASDAQ	STRT	Wed, Mar 11, 2009	6.26	7.26	6.26	6.65
3086	NASDAQ	STRT	Tue, Mar 10, 2009	6.69	7.00	6.69	7.00
3085	NASDAQ	STRT	Mon, Mar 9, 2009	7.52	7.84	6.76	6.76
3084	NASDAQ	STRT	Thu, Mar 5, 2009	7.80	7.82	7.68	7.82
3083	NASDAQ	STRT	Wed, Mar 4, 2009	9.00	9.51	7.70	8.01
3082	NASDAQ	STRT	Tue, Mar 3, 2009	9.83	9.83	9.83	9.83
3081	NASDAQ	STRT	Mon, Mar 2, 2009	8.66	8.66	7.30	7.35
3080	NASDAQ	STRT	Fri, Feb 27, 2009	9.56	10.48	9.56	10.01
3079	NASDAQ	STRT	Thu, Feb 26, 2009	10.65	11.54	10.31	11.30
3078	NASDAQ	STRT	Wed, Feb 25, 2009	9.80	10.00	9.80	10.00
3077	NASDAQ	STRT	Tue, Feb 24, 2009	9.72	9.85	9.65	9.85
3076	NASDAQ	STRT	Mon, Feb 23, 2009	9.51	9.54	9.46	9.54
3075	NASDAQ	STRT	Fri, Feb 20, 2009	8.92	9.02	8.69	9.02
3074	NASDAQ	STRT	Thu, Feb 19, 2009	10.84	10.86	10.84	10.86
3073	NASDAQ	STRT	Fri, Feb 13, 2009	10.93	10.95	10.85	10.85
3072	NASDAQ	STRT	Thu, Feb 12, 2009	11.91	11.99	11.91	11.99
3071	NASDAQ	STRT	Tue, Feb 10, 2009	13.93	13.93	11.74	11.74
3070	NASDAQ	STRT	Mon, Feb 9, 2009	12.16	12.36	12.16	12.20
3069	NASDAQ	STRT	Fri, Feb 6, 2009	10.49	11.58	10.49	11.50
3068	NASDAQ	STRT	Thu, Feb 5, 2009	10.60	10.60	10.00	10.05
3067	NASDAQ	STRT	Wed, Feb 4, 2009	9.26	10.70	9.26	10.42
3066	NASDAQ	STRT	Mon, Feb 2, 2009	9.69	9.69	9.50	9.55
3065	NASDAQ	STRT	Fri, Jan 30, 2009	9.80	9.90	9.70	9.90
3064	NASDAQ	STRT	Thu, Jan 29, 2009	9.80	9.80	9.40	9.48
3063	NASDAQ	STRT	Wed, Jan 28, 2009	10.97	10.97	9.50	10.01
3062	NASDAQ	STRT	Tue, Jan 27, 2009	11.15	11.15	10.40	10.40
3061	NASDAQ	STRT	Mon, Jan 26, 2009	12.97	12.97	11.11	11.18
3060	NASDAQ	STRT	Fri, Jan 23, 2009	13.02	13.02	11.13	11.13
3059	NASDAQ	STRT	Thu, Jan 22, 2009	12.00	12.05	11.04	11.04
3058	NASDAQ	STRT	Wed, Jan 21, 2009	13.87	13.87	12.50	12.75
3057	NASDAQ	STRT	Tue, Jan 20, 2009	14.54	14.54	13.86	13.86
3056	NASDAQ	STRT	Fri, Jan 16, 2009	15.20	15.21	15.03	15.05
3055	NASDAQ	STRT	Thu, Jan 15, 2009	16.10	16.10	14.29	15.58
3054	NASDAQ	STRT	Wed, Jan 14, 2009	16.34	17.14	15.44	16.07
3053	NASDAQ	STRT	Tue, Jan 13, 2009	16.44	16.72	16.19	16.52
3052	NASDAQ	STRT	Mon, Jan 12, 2009	16.89	16.89	16.89	16.89
3051	NASDAQ	STRT	Fri, Jan 9, 2009	17.27	17.27	17.27	17.27
3050	NASDAQ	STRT	Thu, Jan 8, 2009	17.99	18.00	17.68	18.00
3049	NASDAQ	STRT	Wed, Jan 7, 2009	17.38	18.50	17.27	18.31
3048	NASDAQ	STRT	Tue, Jan 6, 2009	18.03	18.89	18.03	18.88
3047	NASDAQ	STRT	Mon, Jan 5, 2009	17.27	18.55	17.27	18.55
3046	NASDAQ	STRT	Fri, Jan 2, 2009	15.95	17.25	14.98	17.25
3045	NASDAQ	STRT	Wed, Dec 31, 2008	14.60	16.45	13.33	16.45
3044	NASDAQ	STRT	Tue, Dec 30, 2008	12.73	13.00	12.07	13.00
3043	NASDAQ	STRT	Mon, Dec 29, 2008	12.27	12.86	12.24	12.70
3042	NASDAQ	STRT	Fri, Dec 26, 2008	12.09	12.90	12.06	12.21
3041	NASDAQ	STRT	Wed, Dec 24, 2008	13.22	13.22	12.99	12.99
3040	NASDAQ	STRT	Tue, Dec 23, 2008	14.01	14.32	14.00	14.00
3039	NASDAQ	STRT	Mon, Dec 22, 2008	14.74	14.80	14.74	14.80
3038	NASDAQ	STRT	Fri, Dec 19, 2008	14.01	15.19	14.00	15.19
3037	NASDAQ	STRT	Thu, Dec 18, 2008	14.05	14.97	14.00	14.11
3036	NASDAQ	STRT	Wed, Dec 17, 2008	15.00	15.02	14.11	14.11
3035	NASDAQ	STRT	Mon, Dec 15, 2008	14.30	15.00	14.25	15.00
3034	NASDAQ	STRT	Fri, Dec 12, 2008	15.97	16.00	15.00	15.03
3033	NASDAQ	STRT	Thu, Dec 11, 2008	17.06	17.06	17.00	17.00
3032	NASDAQ	STRT	Wed, Dec 10, 2008	17.05	17.11	17.05	17.11
3031	NASDAQ	STRT	Tue, Dec 9, 2008	17.01	17.15	17.01	17.15
3030	NASDAQ	STRT	Mon, Dec 8, 2008	17.18	17.18	17.00	17.08
3029	NASDAQ	STRT	Fri, Dec 5, 2008	15.00	15.25	15.00	15.15
3028	NASDAQ	STRT	Thu, Dec 4, 2008	18.36	18.89	15.02	17.29
3027	NASDAQ	STRT	Wed, Dec 3, 2008	16.58	16.58	16.58	19.11
3026	NASDAQ	STRT	Wed, Nov 26, 2008	18.00	18.00	18.00	18.00
3025	NASDAQ	STRT	Tue, Nov 25, 2008	15.95	18.14	15.95	18.14
3024	NASDAQ	STRT	Mon, Nov 24, 2008	17.64	17.64	15.75	16.89
3023	NASDAQ	STRT	Fri, Nov 21, 2008	16.00	16.00	16.00	16.00
3022	NASDAQ	STRT	Thu, Nov 20, 2008	17.00	17.00	16.00	16.10
3021	NASDAQ	STRT	Tue, Nov 18, 2008	16.95	17.00	16.31	17.00
3020	NASDAQ	STRT	Mon, Nov 17, 2008	17.05	17.10	16.17	17.00
3019	NASDAQ	STRT	Fri, Nov 14, 2008	17.34	17.34	17.00	17.00
3018	NASDAQ	STRT	Thu, Nov 13, 2008	17.71	19.97	17.71	19.11
3017	NASDAQ	STRT	Wed, Nov 12, 2008	19.00	19.00	18.00	18.50
3016	NASDAQ	STRT	Tue, Nov 11, 2008	21.25	21.25	17.80	19.01
3015	NASDAQ	STRT	Mon, Nov 10, 2008	23.05	23.05	21.01	21.05
3014	NASDAQ	STRT	Fri, Nov 7, 2008	25.81	25.81	25.81	25.81
3013	NASDAQ	STRT	Thu, Nov 6, 2008	27.07	28.11	25.89	25.89
3012	NASDAQ	STRT	Wed, Nov 5, 2008	23.56	27.80	23.56	27.80
3011	NASDAQ	STRT	Tue, Nov 4, 2008	24.88	26.25	24.88	26.25
3010	NASDAQ	STRT	Mon, Nov 3, 2008	22.13	25.50	22.13	25.37
3009	NASDAQ	STRT	Fri, Oct 31, 2008	19.60	22.84	19.60	21.46
3008	NASDAQ	STRT	Thu, Oct 30, 2008	18.28	20.00	18.28	20.00
3007	NASDAQ	STRT	Wed, Oct 29, 2008	18.75	19.95	18.75	19.46
3006	NASDAQ	STRT	Tue, Oct 28, 2008	19.34	19.92	18.86	19.40
3005	NASDAQ	STRT	Mon, Oct 27, 2008	20.26	20.26	20.26	20.26
3004	NASDAQ	STRT	Fri, Oct 24, 2008	25.40	25.40	21.00	21.00
3003	NASDAQ	STRT	Thu, Oct 23, 2008	24.50	25.00	24.50	25.00
3002	NASDAQ	STRT	Wed, Oct 22, 2008	24.37	25.00	24.37	25.00
3001	NASDAQ	STRT	Tue, Oct 21, 2008	23.48	24.84	23.48	24.84
3000	NASDAQ	STRT	Mon, Oct 20, 2008	24.63	24.96	24.13	24.48
2999	NASDAQ	STRT	Fri, Oct 17, 2008	23.00	23.86	23.00	23.86
2998	NASDAQ	STRT	Thu, Oct 16, 2008	23.06	23.06	23.04	23.05
2997	NASDAQ	STRT	Wed, Oct 15, 2008	23.01	23.20	23.00	23.00
2996	NASDAQ	STRT	Tue, Oct 14, 2008	23.45	24.13	23.35	23.35
2995	NASDAQ	STRT	Mon, Oct 13, 2008	23.60	23.96	23.33	23.50
2994	NASDAQ	STRT	Fri, Oct 10, 2008	25.00	25.27	23.39	24.60
2993	NASDAQ	STRT	Thu, Oct 9, 2008	25.29	25.82	25.29	25.35
2992	NASDAQ	STRT	Wed, Oct 8, 2008	25.65	25.77	25.15	25.77
2991	NASDAQ	STRT	Tue, Oct 7, 2008	26.27	26.27	25.25	25.29
2990	NASDAQ	STRT	Mon, Oct 6, 2008	24.90	26.90	24.90	25.48
2989	NASDAQ	STRT	Thu, Oct 2, 2008	26.00	26.28	26.00	26.28
2988	NASDAQ	STRT	Wed, Oct 1, 2008	26.59	27.99	26.32	26.57
2987	NASDAQ	STRT	Tue, Sep 30, 2008	28.90	28.90	25.56	26.42
2986	NASDAQ	STRT	Mon, Sep 29, 2008	26.50	28.18	26.50	27.00
2985	NASDAQ	STRT	Fri, Sep 26, 2008	28.39	28.39	25.63	25.98
2984	NASDAQ	STRT	Thu, Sep 25, 2008	26.50	27.72	26.49	26.50
2983	NASDAQ	STRT	Wed, Sep 24, 2008	27.47	27.47	26.39	27.00
2982	NASDAQ	STRT	Tue, Sep 23, 2008	28.00	28.50	27.10	27.10
2981	NASDAQ	STRT	Mon, Sep 22, 2008	28.40	28.40	27.00	28.00
2980	NASDAQ	STRT	Thu, Sep 18, 2008	29.11	29.11	27.31	28.18
2979	NASDAQ	STRT	Wed, Sep 17, 2008	28.00	28.17	27.96	28.17
2978	NASDAQ	STRT	Tue, Sep 16, 2008	28.01	28.01	28.00	28.00
2977	NASDAQ	STRT	Mon, Sep 15, 2008	28.10	28.24	28.00	28.24
2976	NASDAQ	STRT	Fri, Sep 12, 2008	27.97	28.10	27.97	28.10
2975	NASDAQ	STRT	Thu, Sep 11, 2008	27.75	28.00	27.75	28.00
2974	NASDAQ	STRT	Wed, Sep 10, 2008	29.21	29.21	27.85	27.85
2973	NASDAQ	STRT	Tue, Sep 9, 2008	27.64	27.84	27.64	27.84
2972	NASDAQ	STRT	Mon, Sep 8, 2008	29.53	29.53	28.00	28.00
2971	NASDAQ	STRT	Fri, Sep 5, 2008	27.67	29.02	27.50	27.84
2970	NASDAQ	STRT	Thu, Sep 4, 2008	28.54	28.54	27.85	27.99
2969	NASDAQ	STRT	Wed, Sep 3, 2008	28.50	28.94	28.50	28.55
2968	NASDAQ	STRT	Tue, Sep 2, 2008	28.25	29.51	28.20	28.51
2967	NASDAQ	STRT	Fri, Aug 29, 2008	28.35	28.35	28.35	28.35
2966	NASDAQ	STRT	Thu, Aug 28, 2008	27.06	27.12	27.06	27.10
2965	NASDAQ	STRT	Wed, Aug 27, 2008	28.53	28.53	27.78	27.78
2964	NASDAQ	STRT	Tue, Aug 26, 2008	29.25	29.96	28.51	28.71
2963	NASDAQ	STRT	Mon, Aug 25, 2008	29.36	29.36	29.36	29.36
2962	NASDAQ	STRT	Thu, Aug 21, 2008	29.50	29.50	29.00	29.26
2961	NASDAQ	STRT	Wed, Aug 20, 2008	30.43	30.43	29.08	29.08
2960	NASDAQ	STRT	Tue, Aug 19, 2008	29.00	29.23	29.00	29.00
2959	NASDAQ	STRT	Mon, Aug 18, 2008	29.01	29.01	29.01	29.01
2958	NASDAQ	STRT	Fri, Aug 15, 2008	30.25	30.25	29.05	29.25
2957	NASDAQ	STRT	Thu, Aug 14, 2008	29.23	29.79	28.82	29.67
2956	NASDAQ	STRT	Wed, Aug 13, 2008	29.00	29.56	29.00	29.56
2955	NASDAQ	STRT	Tue, Aug 12, 2008	29.25	29.50	29.00	29.11
2954	NASDAQ	STRT	Mon, Aug 11, 2008	32.78	32.78	29.25	29.51
2953	NASDAQ	STRT	Fri, Aug 8, 2008	30.04	31.48	30.04	30.08
2952	NASDAQ	STRT	Thu, Aug 7, 2008	36.07	36.07	29.97	32.40
2951	NASDAQ	STRT	Wed, Aug 6, 2008	32.12	33.19	32.02	32.50
2950	NASDAQ	STRT	Tue, Aug 5, 2008	33.00	33.89	32.78	32.78
2949	NASDAQ	STRT	Mon, Aug 4, 2008	33.08	33.30	32.90	33.20
2948	NASDAQ	STRT	Fri, Aug 1, 2008	33.00	33.66	32.17	32.90
2947	NASDAQ	STRT	Thu, Jul 31, 2008	32.58	32.98	32.40	32.98
2946	NASDAQ	STRT	Wed, Jul 30, 2008	32.64	33.51	32.50	33.00
2945	NASDAQ	STRT	Tue, Jul 29, 2008	33.11	33.11	32.50	32.90
2944	NASDAQ	STRT	Mon, Jul 28, 2008	31.05	36.99	31.00	36.99
2943	NASDAQ	STRT	Fri, Jul 25, 2008	32.08	32.08	30.63	30.63
2942	NASDAQ	STRT	Thu, Jul 24, 2008	32.64	33.40	32.60	33.25
2941	NASDAQ	STRT	Mon, Jul 21, 2008	32.81	33.26	32.70	33.26
2940	NASDAQ	STRT	Fri, Jul 18, 2008	32.86	34.54	32.81	32.81
2939	NASDAQ	STRT	Thu, Jul 17, 2008	34.50	34.50	34.00	34.28
2938	NASDAQ	STRT	Wed, Jul 16, 2008	32.22	35.70	32.04	33.77
2937	NASDAQ	STRT	Tue, Jul 15, 2008	34.50	35.50	34.50	35.25
2936	NASDAQ	STRT	Mon, Jul 14, 2008	33.51	34.50	32.26	34.50
2935	NASDAQ	STRT	Fri, Jul 11, 2008	34.25	34.25	34.25	34.25
2934	NASDAQ	STRT	Thu, Jul 10, 2008	34.52	37.00	34.52	37.00
2933	NASDAQ	STRT	Wed, Jul 9, 2008	37.13	37.85	34.26	37.83
2932	NASDAQ	STRT	Tue, Jul 8, 2008	34.24	35.80	34.01	35.02
2931	NASDAQ	STRT	Mon, Jul 7, 2008	35.92	38.45	35.92	38.45
2930	NASDAQ	STRT	Thu, Jul 3, 2008	34.42	35.00	34.42	35.00
2929	NASDAQ	STRT	Wed, Jul 2, 2008	37.45	37.45	32.01	34.90
2928	NASDAQ	STRT	Tue, Jul 1, 2008	35.00	35.00	32.01	34.00
2927	NASDAQ	STRT	Mon, Jun 30, 2008	35.00	35.00	35.00	35.00
2926	NASDAQ	STRT	Fri, Jun 27, 2008	36.25	36.43	34.57	34.99
2925	NASDAQ	STRT	Thu, Jun 26, 2008	36.51	36.99	36.25	36.56
2924	NASDAQ	STRT	Tue, Jun 24, 2008	36.75	37.00	36.75	37.00
2923	NASDAQ	STRT	Mon, Jun 23, 2008	37.00	37.00	36.78	36.78
2922	NASDAQ	STRT	Fri, Jun 20, 2008	37.47	37.47	37.15	37.30
2921	NASDAQ	STRT	Thu, Jun 19, 2008	37.87	37.87	37.01	37.59
2920	NASDAQ	STRT	Wed, Jun 18, 2008	37.59	37.87	36.89	37.87
2919	NASDAQ	STRT	Tue, Jun 17, 2008	38.00	38.23	38.00	38.01
2918	NASDAQ	STRT	Mon, Jun 16, 2008	39.54	39.54	38.00	38.25
2917	NASDAQ	STRT	Fri, Jun 13, 2008	37.97	40.01	37.30	38.77
2916	NASDAQ	STRT	Thu, Jun 12, 2008	38.01	38.31	38.01	38.31
2915	NASDAQ	STRT	Wed, Jun 11, 2008	38.02	38.05	38.02	38.03
2914	NASDAQ	STRT	Tue, Jun 10, 2008	38.01	38.85	37.11	38.84
2913	NASDAQ	STRT	Mon, Jun 9, 2008	38.00	38.95	38.00	38.45
2912	NASDAQ	STRT	Fri, Jun 6, 2008	37.35	38.00	37.35	38.00
2911	NASDAQ	STRT	Thu, Jun 5, 2008	37.35	37.83	37.35	37.82
2910	NASDAQ	STRT	Wed, Jun 4, 2008	36.34	37.83	36.34	37.71
2909	NASDAQ	STRT	Tue, Jun 3, 2008	37.90	37.90	37.01	37.86
2908	NASDAQ	STRT	Mon, Jun 2, 2008	38.17	38.85	36.54	37.32
2907	NASDAQ	STRT	Thu, May 29, 2008	38.09	38.09	37.09	37.51
2906	NASDAQ	STRT	Wed, May 28, 2008	36.57	38.69	36.23	38.38
2905	NASDAQ	STRT	Tue, May 27, 2008	37.00	37.55	37.00	37.55
2904	NASDAQ	STRT	Fri, May 23, 2008	36.30	37.68	36.30	36.79
2903	NASDAQ	STRT	Thu, May 22, 2008	37.00	37.00	36.13	36.13
2902	NASDAQ	STRT	Tue, May 20, 2008	37.00	37.60	36.63	36.86
2901	NASDAQ	STRT	Mon, May 19, 2008	36.73	36.90	36.65	36.86
2900	NASDAQ	STRT	Fri, May 16, 2008	37.99	37.99	36.90	37.30
2899	NASDAQ	STRT	Thu, May 15, 2008	36.99	37.25	36.78	37.11
2898	NASDAQ	STRT	Wed, May 14, 2008	37.00	37.00	36.85	36.94
2897	NASDAQ	STRT	Tue, May 13, 2008	36.14	36.71	36.14	36.71
2896	NASDAQ	STRT	Mon, May 12, 2008	37.53	37.53	36.23	36.99
2895	NASDAQ	STRT	Fri, May 9, 2008	36.55	36.65	36.55	36.55
2894	NASDAQ	STRT	Thu, May 8, 2008	37.10	37.74	36.74	37.74
2893	NASDAQ	STRT	Wed, May 7, 2008	36.74	37.25	36.60	36.60
2892	NASDAQ	STRT	Tue, May 6, 2008	37.03	37.23	36.44	36.94
2891	NASDAQ	STRT	Mon, May 5, 2008	36.37	36.71	36.25	36.71
2890	NASDAQ	STRT	Fri, May 2, 2008	37.00	37.25	37.00	37.25
2889	NASDAQ	STRT	Thu, May 1, 2008	36.26	38.09	36.26	37.25
2888	NASDAQ	STRT	Wed, Apr 30, 2008	36.04	36.92	36.04	36.92
2887	NASDAQ	STRT	Mon, Apr 28, 2008	37.00	37.25	36.59	37.16
2886	NASDAQ	STRT	Fri, Apr 25, 2008	37.89	38.48	37.49	37.90
2885	NASDAQ	STRT	Thu, Apr 24, 2008	37.16	38.48	36.86	36.87
2884	NASDAQ	STRT	Wed, Apr 23, 2008	38.50	38.50	37.01	37.26
2883	NASDAQ	STRT	Tue, Apr 22, 2008	38.91	38.91	37.94	38.45
2882	NASDAQ	STRT	Mon, Apr 21, 2008	40.89	40.89	38.91	39.24
2881	NASDAQ	STRT	Fri, Apr 18, 2008	39.41	40.46	37.54	38.64
2880	NASDAQ	STRT	Thu, Apr 17, 2008	39.33	41.00	39.33	41.00
2879	NASDAQ	STRT	Wed, Apr 16, 2008	39.99	41.00	39.30	40.99
2878	NASDAQ	STRT	Tue, Apr 15, 2008	41.33	41.33	37.67	41.04
2877	NASDAQ	STRT	Mon, Apr 14, 2008	41.20	41.20	39.56	40.32
2876	NASDAQ	STRT	Fri, Apr 11, 2008	38.84	40.23	38.83	40.07
2875	NASDAQ	STRT	Thu, Apr 10, 2008	40.78	40.78	39.37	39.38
2874	NASDAQ	STRT	Wed, Apr 9, 2008	42.52	43.00	39.70	39.70
2873	NASDAQ	STRT	Tue, Apr 8, 2008	41.50	41.50	40.70	40.99
2872	NASDAQ	STRT	Mon, Apr 7, 2008	43.89	43.89	40.84	42.12
2871	NASDAQ	STRT	Fri, Apr 4, 2008	42.00	42.00	42.00	42.00
2870	NASDAQ	STRT	Thu, Apr 3, 2008	41.01	41.71	40.81	41.71
2869	NASDAQ	STRT	Wed, Apr 2, 2008	41.51	43.95	41.18	42.81
2868	NASDAQ	STRT	Tue, Apr 1, 2008	41.00	42.37	40.27	41.51
2867	NASDAQ	STRT	Mon, Mar 31, 2008	40.39	42.32	40.02	42.31
2866	NASDAQ	STRT	Fri, Mar 28, 2008	40.51	41.46	40.51	41.46
2865	NASDAQ	STRT	Thu, Mar 27, 2008	40.46	40.65	39.80	40.64
2864	NASDAQ	STRT	Wed, Mar 26, 2008	38.46	40.32	38.00	39.21
2863	NASDAQ	STRT	Tue, Mar 25, 2008	37.15	40.07	37.15	39.15
2862	NASDAQ	STRT	Mon, Mar 24, 2008	38.30	38.30	37.02	37.80
2861	NASDAQ	STRT	Thu, Mar 20, 2008	37.58	38.82	37.00	37.00
2860	NASDAQ	STRT	Wed, Mar 19, 2008	37.00	38.98	37.00	38.31
2859	NASDAQ	STRT	Tue, Mar 18, 2008	37.00	37.69	37.00	37.42
2858	NASDAQ	STRT	Mon, Mar 17, 2008	37.00	37.39	36.90	37.39
2857	NASDAQ	STRT	Fri, Mar 14, 2008	38.12	39.00	37.10	37.13
2856	NASDAQ	STRT	Thu, Mar 13, 2008	38.04	39.01	38.02	38.03
2855	NASDAQ	STRT	Wed, Mar 12, 2008	38.79	40.05	38.13	39.20
2854	NASDAQ	STRT	Tue, Mar 11, 2008	39.00	40.00	39.00	40.00
2853	NASDAQ	STRT	Mon, Mar 10, 2008	39.68	39.72	38.26	39.40
2852	NASDAQ	STRT	Thu, Mar 6, 2008	37.06	37.06	37.00	37.00
2851	NASDAQ	STRT	Wed, Mar 5, 2008	37.25	38.49	37.25	38.49
2850	NASDAQ	STRT	Tue, Mar 4, 2008	37.00	39.00	37.00	38.49
2849	NASDAQ	STRT	Mon, Mar 3, 2008	37.11	37.66	37.11	37.66
2848	NASDAQ	STRT	Fri, Feb 29, 2008	37.45	37.82	37.44	37.82
2847	NASDAQ	STRT	Thu, Feb 28, 2008	38.63	38.90	38.63	38.90
2846	NASDAQ	STRT	Wed, Feb 27, 2008	38.00	39.66	37.99	38.80
2845	NASDAQ	STRT	Tue, Feb 26, 2008	38.79	39.29	36.95	37.25
2844	NASDAQ	STRT	Mon, Feb 25, 2008	37.96	38.61	37.00	37.00
2843	NASDAQ	STRT	Fri, Feb 22, 2008	37.00	37.10	37.00	37.00
2842	NASDAQ	STRT	Thu, Feb 21, 2008	37.00	37.01	37.00	37.01
2841	NASDAQ	STRT	Wed, Feb 20, 2008	37.01	37.02	37.00	37.00
2840	NASDAQ	STRT	Tue, Feb 19, 2008	38.89	42.77	36.59	36.88
2839	NASDAQ	STRT	Fri, Feb 15, 2008	36.71	39.34	36.52	39.20
2838	NASDAQ	STRT	Thu, Feb 14, 2008	37.08	39.39	37.08	38.52
2837	NASDAQ	STRT	Wed, Feb 13, 2008	38.41	38.69	37.12	38.69
2836	NASDAQ	STRT	Tue, Feb 12, 2008	37.82	39.73	37.45	38.41
2835	NASDAQ	STRT	Mon, Feb 11, 2008	37.00	38.14	36.99	38.13
2834	NASDAQ	STRT	Fri, Feb 8, 2008	37.44	38.67	35.71	36.50
2833	NASDAQ	STRT	Thu, Feb 7, 2008	37.64	39.04	37.20	38.40
2832	NASDAQ	STRT	Wed, Feb 6, 2008	35.49	37.15	35.37	36.89
2831	NASDAQ	STRT	Tue, Feb 5, 2008	36.06	37.01	36.06	36.95
2830	NASDAQ	STRT	Mon, Feb 4, 2008	36.25	37.00	35.55	37.00
2829	NASDAQ	STRT	Fri, Feb 1, 2008	38.43	38.43	36.02	37.05
2828	NASDAQ	STRT	Thu, Jan 31, 2008	36.22	37.63	35.91	37.59
2827	NASDAQ	STRT	Wed, Jan 30, 2008	36.02	38.34	35.68	36.25
2826	NASDAQ	STRT	Tue, Jan 29, 2008	37.27	38.11	35.85	35.85
2825	NASDAQ	STRT	Mon, Jan 28, 2008	36.82	37.73	35.25	37.73
2824	NASDAQ	STRT	Fri, Jan 25, 2008	36.50	36.50	35.70	35.76
2823	NASDAQ	STRT	Thu, Jan 24, 2008	36.08	37.68	36.04	36.93
2822	NASDAQ	STRT	Wed, Jan 23, 2008	39.73	39.73	35.86	36.81
2821	NASDAQ	STRT	Tue, Jan 22, 2008	35.06	38.87	35.06	36.75
2820	NASDAQ	STRT	Fri, Jan 18, 2008	37.60	39.54	35.41	37.79
2819	NASDAQ	STRT	Thu, Jan 17, 2008	40.00	40.94	39.20	39.56
2818	NASDAQ	STRT	Wed, Jan 16, 2008	40.25	43.69	40.25	41.15
2817	NASDAQ	STRT	Tue, Jan 15, 2008	43.95	44.10	43.70	43.70
2816	NASDAQ	STRT	Mon, Jan 14, 2008	42.86	44.32	42.86	43.50
2815	NASDAQ	STRT	Fri, Jan 11, 2008	42.89	42.89	42.85	42.85
2814	NASDAQ	STRT	Thu, Jan 10, 2008	44.00	44.00	43.99	43.99
2813	NASDAQ	STRT	Wed, Jan 9, 2008	43.13	44.83	43.13	44.25
2812	NASDAQ	STRT	Tue, Jan 8, 2008	44.87	44.87	43.75	43.75
2811	NASDAQ	STRT	Mon, Jan 7, 2008	42.25	43.69	42.25	43.68
2810	NASDAQ	STRT	Thu, Jan 3, 2008	42.30	44.50	42.30	44.07
2809	NASDAQ	STRT	Wed, Jan 2, 2008	42.50	42.80	41.00	41.97
2808	NASDAQ	STRT	Mon, Dec 31, 2007	42.00	42.67	41.38	41.43
2807	NASDAQ	STRT	Fri, Dec 28, 2007	42.18	42.18	42.18	42.18
2806	NASDAQ	STRT	Thu, Dec 27, 2007	43.81	43.99	42.95	42.95
2805	NASDAQ	STRT	Wed, Dec 26, 2007	43.60	44.07	43.50	44.00
2804	NASDAQ	STRT	Mon, Dec 24, 2007	42.65	44.33	42.61	43.18
2803	NASDAQ	STRT	Fri, Dec 21, 2007	43.48	44.29	42.55	44.03
2802	NASDAQ	STRT	Thu, Dec 20, 2007	43.49	43.49	42.51	43.35
2801	NASDAQ	STRT	Wed, Dec 19, 2007	42.93	45.27	42.23	43.00
2800	NASDAQ	STRT	Tue, Dec 18, 2007	42.87	46.32	42.00	42.06
2799	NASDAQ	STRT	Mon, Dec 17, 2007	43.52	44.03	43.51	43.71
2798	NASDAQ	STRT	Fri, Dec 14, 2007	43.00	44.69	42.74	43.63
2797	NASDAQ	STRT	Thu, Dec 13, 2007	44.68	45.54	42.55	42.60
2796	NASDAQ	STRT	Wed, Dec 12, 2007	44.75	45.16	44.75	44.86
2795	NASDAQ	STRT	Tue, Dec 11, 2007	44.65	44.96	44.65	44.75
2794	NASDAQ	STRT	Mon, Dec 10, 2007	43.99	46.22	43.90	45.28
2793	NASDAQ	STRT	Fri, Dec 7, 2007	44.31	44.50	43.82	43.97
2792	NASDAQ	STRT	Thu, Dec 6, 2007	44.25	44.46	43.96	43.96
2791	NASDAQ	STRT	Wed, Dec 5, 2007	44.83	45.23	43.41	44.29
2790	NASDAQ	STRT	Tue, Dec 4, 2007	43.85	44.84	43.85	44.60
2789	NASDAQ	STRT	Mon, Dec 3, 2007	43.75	44.52	43.61	43.61
2788	NASDAQ	STRT	Fri, Nov 30, 2007	43.35	44.40	43.35	44.14
2787	NASDAQ	STRT	Thu, Nov 29, 2007	43.97	44.80	43.86	44.33
2786	NASDAQ	STRT	Wed, Nov 28, 2007	45.60	45.60	44.42	44.42
2785	NASDAQ	STRT	Tue, Nov 27, 2007	45.49	46.00	45.46	45.57
2784	NASDAQ	STRT	Mon, Nov 26, 2007	45.46	45.60	45.46	45.50
2783	NASDAQ	STRT	Wed, Nov 21, 2007	45.29	46.01	45.01	45.96
2782	NASDAQ	STRT	Tue, Nov 20, 2007	43.60	45.63	43.60	45.29
2781	NASDAQ	STRT	Mon, Nov 19, 2007	43.73	45.90	43.73	44.62
2780	NASDAQ	STRT	Fri, Nov 16, 2007	44.74	44.74	44.74	44.74
2779	NASDAQ	STRT	Thu, Nov 15, 2007	43.01	43.04	42.00	42.99
2778	NASDAQ	STRT	Wed, Nov 14, 2007	44.04	44.04	42.01	42.82
2777	NASDAQ	STRT	Tue, Nov 13, 2007	44.22	44.55	44.22	44.26
2776	NASDAQ	STRT	Mon, Nov 12, 2007	44.11	45.34	44.10	45.34
2775	NASDAQ	STRT	Fri, Nov 9, 2007	46.71	46.71	43.10	44.00
2774	NASDAQ	STRT	Thu, Nov 8, 2007	48.05	48.45	47.00	47.24
2773	NASDAQ	STRT	Wed, Nov 7, 2007	48.70	48.70	47.43	47.43
2772	NASDAQ	STRT	Tue, Nov 6, 2007	48.72	48.72	47.32	47.82
2771	NASDAQ	STRT	Mon, Nov 5, 2007	47.68	48.21	47.34	48.21
2770	NASDAQ	STRT	Fri, Nov 2, 2007	49.08	49.13	47.95	47.95
2769	NASDAQ	STRT	Thu, Nov 1, 2007	48.56	49.18	48.56	49.18
2768	NASDAQ	STRT	Wed, Oct 31, 2007	48.18	48.88	47.77	48.56
2767	NASDAQ	STRT	Tue, Oct 30, 2007	47.46	49.00	47.46	48.38
2766	NASDAQ	STRT	Mon, Oct 29, 2007	45.87	47.54	45.87	47.54
2765	NASDAQ	STRT	Fri, Oct 26, 2007	45.81	47.78	45.81	46.50
2764	NASDAQ	STRT	Thu, Oct 25, 2007	48.02	48.02	45.99	46.95
2763	NASDAQ	STRT	Wed, Oct 24, 2007	45.21	47.98	45.21	47.98
2762	NASDAQ	STRT	Tue, Oct 23, 2007	43.54	46.88	43.52	46.59
2761	NASDAQ	STRT	Mon, Oct 22, 2007	44.00	46.65	43.02	43.55
2760	NASDAQ	STRT	Fri, Oct 19, 2007	43.40	45.03	43.40	43.73
2759	NASDAQ	STRT	Thu, Oct 18, 2007	43.03	43.40	43.03	43.07
2758	NASDAQ	STRT	Wed, Oct 17, 2007	43.11	43.24	43.00	43.00
2757	NASDAQ	STRT	Tue, Oct 16, 2007	44.28	44.40	43.07	43.21
2756	NASDAQ	STRT	Mon, Oct 15, 2007	44.27	44.54	44.00	44.00
2755	NASDAQ	STRT	Fri, Oct 12, 2007	44.00	44.99	44.00	44.49
2754	NASDAQ	STRT	Thu, Oct 11, 2007	44.23	45.45	44.16	44.50
2753	NASDAQ	STRT	Wed, Oct 10, 2007	45.06	45.06	44.72	45.00
2752	NASDAQ	STRT	Tue, Oct 9, 2007	45.50	45.50	45.34	45.50
2751	NASDAQ	STRT	Mon, Oct 8, 2007	45.02	45.02	45.02	45.02
2750	NASDAQ	STRT	Fri, Oct 5, 2007	45.43	45.81	45.43	45.58
2749	NASDAQ	STRT	Thu, Oct 4, 2007	45.45	45.45	45.05	45.39
2748	NASDAQ	STRT	Wed, Oct 3, 2007	45.07	45.41	45.00	45.01
2747	NASDAQ	STRT	Tue, Oct 2, 2007	45.04	47.06	45.04	46.25
2746	NASDAQ	STRT	Mon, Oct 1, 2007	47.01	48.14	45.00	45.34
2745	NASDAQ	STRT	Fri, Sep 28, 2007	45.05	47.16	45.05	46.93
2744	NASDAQ	STRT	Thu, Sep 27, 2007	45.51	48.35	45.51	46.49
2743	NASDAQ	STRT	Wed, Sep 26, 2007	46.46	49.80	45.98	46.41
2742	NASDAQ	STRT	Tue, Sep 25, 2007	46.19	46.19	45.27	45.27
2741	NASDAQ	STRT	Mon, Sep 24, 2007	45.26	46.49	45.26	46.47
2740	NASDAQ	STRT	Fri, Sep 21, 2007	47.51	47.51	47.51	47.51
2739	NASDAQ	STRT	Thu, Sep 20, 2007	45.03	50.00	45.03	46.20
2738	NASDAQ	STRT	Wed, Sep 19, 2007	45.46	48.32	45.13	48.32
2737	NASDAQ	STRT	Tue, Sep 18, 2007	46.66	46.75	45.25	46.07
2736	NASDAQ	STRT	Mon, Sep 17, 2007	46.75	47.00	46.65	46.75
2735	NASDAQ	STRT	Fri, Sep 14, 2007	47.35	47.36	47.06	47.30
2734	NASDAQ	STRT	Wed, Sep 12, 2007	47.80	47.80	46.90	47.36
2733	NASDAQ	STRT	Tue, Sep 11, 2007	47.85	48.00	47.85	47.99
2732	NASDAQ	STRT	Mon, Sep 10, 2007	49.30	49.30	47.98	48.00
2731	NASDAQ	STRT	Fri, Sep 7, 2007	47.40	49.11	47.40	48.34
2730	NASDAQ	STRT	Thu, Sep 6, 2007	48.20	48.32	47.39	47.39
2729	NASDAQ	STRT	Wed, Sep 5, 2007	45.93	48.30	45.93	48.30
2728	NASDAQ	STRT	Tue, Sep 4, 2007	47.55	47.82	47.55	47.80
2727	NASDAQ	STRT	Fri, Aug 31, 2007	47.41	47.79	47.41	47.79
2726	NASDAQ	STRT	Thu, Aug 30, 2007	47.71	47.71	47.22	47.38
2725	NASDAQ	STRT	Wed, Aug 29, 2007	48.15	48.16	48.10	48.10
2724	NASDAQ	STRT	Tue, Aug 28, 2007	48.40	48.40	48.35	48.35
2723	NASDAQ	STRT	Mon, Aug 27, 2007	47.77	50.43	47.77	48.42
2722	NASDAQ	STRT	Fri, Aug 24, 2007	48.38	48.65	48.38	48.65
2721	NASDAQ	STRT	Thu, Aug 23, 2007	48.74	48.74	48.04	48.35
2720	NASDAQ	STRT	Wed, Aug 22, 2007	46.82	47.00	46.82	47.00
2719	NASDAQ	STRT	Tue, Aug 21, 2007	46.61	48.69	46.61	47.78
2718	NASDAQ	STRT	Mon, Aug 20, 2007	47.64	47.64	47.04	47.04
2717	NASDAQ	STRT	Fri, Aug 17, 2007	46.57	47.40	46.57	47.00
2716	NASDAQ	STRT	Wed, Aug 15, 2007	47.00	47.00	46.55	47.00
2715	NASDAQ	STRT	Mon, Aug 13, 2007	48.09	48.16	46.99	47.69
2714	NASDAQ	STRT	Fri, Aug 10, 2007	48.50	49.24	47.64	47.68
2713	NASDAQ	STRT	Thu, Aug 9, 2007	50.78	50.78	47.80	48.54
2712	NASDAQ	STRT	Wed, Aug 8, 2007	48.20	51.04	48.15	49.00
2711	NASDAQ	STRT	Tue, Aug 7, 2007	47.75	48.87	47.75	48.86
2710	NASDAQ	STRT	Mon, Aug 6, 2007	48.75	48.88	47.83	48.46
2709	NASDAQ	STRT	Fri, Aug 3, 2007	49.56	49.76	49.14	49.14
2708	NASDAQ	STRT	Thu, Aug 2, 2007	49.90	50.56	49.76	50.00
2707	NASDAQ	STRT	Wed, Aug 1, 2007	50.25	50.25	48.77	49.90
2706	NASDAQ	STRT	Tue, Jul 31, 2007	50.56	50.56	50.56	50.56
2705	NASDAQ	STRT	Mon, Jul 30, 2007	50.68	50.97	50.32	50.41
2704	NASDAQ	STRT	Fri, Jul 27, 2007	50.75	50.76	50.75	50.75
2703	NASDAQ	STRT	Thu, Jul 26, 2007	50.22	50.76	50.00	50.76
2702	NASDAQ	STRT	Wed, Jul 25, 2007	50.00	50.45	49.98	50.00
2701	NASDAQ	STRT	Tue, Jul 24, 2007	50.23	50.31	49.95	50.31
2700	NASDAQ	STRT	Mon, Jul 23, 2007	50.44	50.44	50.25	50.25
2699	NASDAQ	STRT	Fri, Jul 20, 2007	49.23	50.23	49.23	49.95
2698	NASDAQ	STRT	Thu, Jul 19, 2007	47.42	48.06	47.42	48.06
2697	NASDAQ	STRT	Wed, Jul 18, 2007	47.00	48.74	47.00	47.89
2696	NASDAQ	STRT	Tue, Jul 17, 2007	47.86	47.86	46.00	47.74
2695	NASDAQ	STRT	Thu, Jul 12, 2007	48.31	49.25	48.31	49.21
2694	NASDAQ	STRT	Wed, Jul 11, 2007	48.55	49.74	48.04	49.64
2693	NASDAQ	STRT	Tue, Jul 10, 2007	49.00	49.47	48.62	49.43
2692	NASDAQ	STRT	Mon, Jul 9, 2007	48.00	48.99	47.67	48.99
2691	NASDAQ	STRT	Fri, Jul 6, 2007	48.00	48.00	47.95	47.95
2690	NASDAQ	STRT	Thu, Jul 5, 2007	46.96	47.98	46.95	47.98
2689	NASDAQ	STRT	Mon, Jul 2, 2007	46.96	46.96	46.96	46.96
2688	NASDAQ	STRT	Fri, Jun 29, 2007	46.98	47.00	46.63	46.97
2687	NASDAQ	STRT	Thu, Jun 28, 2007	46.37	46.37	46.04	46.29
2686	NASDAQ	STRT	Wed, Jun 27, 2007	45.73	46.22	45.60	45.98
2685	NASDAQ	STRT	Tue, Jun 26, 2007	47.29	47.29	46.01	46.01
2684	NASDAQ	STRT	Mon, Jun 25, 2007	47.27	47.50	47.25	47.26
2683	NASDAQ	STRT	Fri, Jun 22, 2007	47.58	47.98	47.02	47.31
2682	NASDAQ	STRT	Thu, Jun 21, 2007	48.21	48.50	48.00	48.22
2681	NASDAQ	STRT	Wed, Jun 20, 2007	48.86	48.93	48.21	48.65
2680	NASDAQ	STRT	Tue, Jun 19, 2007	49.73	49.89	48.70	49.32
2679	NASDAQ	STRT	Mon, Jun 18, 2007	48.58	49.50	48.58	49.50
2678	NASDAQ	STRT	Fri, Jun 15, 2007	48.54	48.60	48.08	48.57
2677	NASDAQ	STRT	Thu, Jun 14, 2007	49.27	49.27	48.04	49.15
2676	NASDAQ	STRT	Wed, Jun 13, 2007	48.10	48.95	48.00	48.95
2675	NASDAQ	STRT	Tue, Jun 12, 2007	48.29	48.29	47.90	47.98
2674	NASDAQ	STRT	Mon, Jun 11, 2007	47.72	48.03	47.72	47.97
2673	NASDAQ	STRT	Fri, Jun 8, 2007	47.78	48.69	47.50	47.78
2672	NASDAQ	STRT	Thu, Jun 7, 2007	47.18	48.30	46.38	48.30
2671	NASDAQ	STRT	Wed, Jun 6, 2007	47.50	47.50	47.50	47.50
2670	NASDAQ	STRT	Tue, Jun 5, 2007	47.55	47.66	47.55	47.55
2669	NASDAQ	STRT	Mon, Jun 4, 2007	46.83	47.32	46.83	47.32
2668	NASDAQ	STRT	Fri, Jun 1, 2007	47.45	47.88	47.44	47.50
2667	NASDAQ	STRT	Thu, May 31, 2007	47.17	47.62	47.17	47.61
2666	NASDAQ	STRT	Wed, May 30, 2007	47.17	47.45	47.17	47.45
2665	NASDAQ	STRT	Tue, May 29, 2007	47.66	47.66	47.40	47.45
2664	NASDAQ	STRT	Fri, May 25, 2007	47.65	47.65	47.25	47.26
2663	NASDAQ	STRT	Thu, May 24, 2007	47.24	47.24	47.24	47.24
2662	NASDAQ	STRT	Wed, May 23, 2007	47.33	47.70	47.33	47.63
2661	NASDAQ	STRT	Tue, May 22, 2007	46.85	47.89	46.14	47.54
2660	NASDAQ	STRT	Mon, May 21, 2007	45.44	46.70	45.44	46.67
2659	NASDAQ	STRT	Fri, May 18, 2007	45.64	46.69	45.64	45.98
2658	NASDAQ	STRT	Thu, May 17, 2007	46.27	46.27	46.20	46.20
2657	NASDAQ	STRT	Wed, May 16, 2007	46.10	46.11	46.10	46.11
2656	NASDAQ	STRT	Tue, May 15, 2007	46.32	46.50	46.22	46.50
2655	NASDAQ	STRT	Mon, May 14, 2007	46.41	46.41	46.04	46.04
2654	NASDAQ	STRT	Fri, May 11, 2007	46.10	46.10	45.66	45.95
2653	NASDAQ	STRT	Thu, May 10, 2007	45.89	45.90	45.65	45.84
2652	NASDAQ	STRT	Wed, May 9, 2007	45.73	45.90	45.72	45.90
2651	NASDAQ	STRT	Tue, May 8, 2007	45.99	46.23	45.99	46.23
2650	NASDAQ	STRT	Mon, May 7, 2007	45.99	46.89	45.99	46.18
2649	NASDAQ	STRT	Fri, May 4, 2007	45.99	46.56	45.99	46.17
2648	NASDAQ	STRT	Thu, May 3, 2007	46.42	47.05	46.19	46.19
2647	NASDAQ	STRT	Wed, May 2, 2007	46.60	46.80	46.60	46.78
2646	NASDAQ	STRT	Tue, May 1, 2007	47.93	47.93	46.51	47.08
2645	NASDAQ	STRT	Mon, Apr 30, 2007	48.46	48.46	47.02	47.35
2644	NASDAQ	STRT	Fri, Apr 27, 2007	46.32	48.11	46.32	47.50
2643	NASDAQ	STRT	Thu, Apr 26, 2007	48.39	48.39	47.12	47.25
2642	NASDAQ	STRT	Wed, Apr 25, 2007	46.83	47.98	46.81	47.32
2641	NASDAQ	STRT	Tue, Apr 24, 2007	45.99	47.25	45.99	46.35
2640	NASDAQ	STRT	Mon, Apr 23, 2007	45.00	45.48	45.00	45.30
2639	NASDAQ	STRT	Fri, Apr 20, 2007	47.34	47.34	44.35	45.08
2638	NASDAQ	STRT	Thu, Apr 19, 2007	40.51	42.49	40.49	42.32
2637	NASDAQ	STRT	Wed, Apr 18, 2007	43.88	43.88	43.45	43.55
2636	NASDAQ	STRT	Tue, Apr 17, 2007	44.13	44.23	44.12	44.13
2635	NASDAQ	STRT	Mon, Apr 16, 2007	44.70	44.70	44.30	44.30
2634	NASDAQ	STRT	Fri, Apr 13, 2007	44.00	44.19	43.99	44.19
2633	NASDAQ	STRT	Thu, Apr 12, 2007	43.53	43.99	42.96	43.99
2632	NASDAQ	STRT	Wed, Apr 11, 2007	43.89	44.00	43.89	43.95
2631	NASDAQ	STRT	Mon, Apr 9, 2007	43.07	43.47	43.07	43.47
2630	NASDAQ	STRT	Thu, Apr 5, 2007	43.12	43.25	43.07	43.07
2629	NASDAQ	STRT	Wed, Apr 4, 2007	43.23	43.52	43.10	43.10
2628	NASDAQ	STRT	Tue, Apr 3, 2007	43.50	43.76	43.50	43.65
2627	NASDAQ	STRT	Mon, Apr 2, 2007	44.47	44.47	42.51	43.35
2626	NASDAQ	STRT	Fri, Mar 30, 2007	44.75	44.75	44.75	44.75
2625	NASDAQ	STRT	Wed, Mar 28, 2007	42.98	43.75	42.98	43.75
2624	NASDAQ	STRT	Tue, Mar 27, 2007	42.25	43.40	42.25	43.40
2623	NASDAQ	STRT	Mon, Mar 26, 2007	42.19	42.75	42.19	42.70
2622	NASDAQ	STRT	Fri, Mar 23, 2007	43.30	43.60	42.27	42.89
2621	NASDAQ	STRT	Thu, Mar 22, 2007	42.70	43.00	42.40	42.88
2620	NASDAQ	STRT	Wed, Mar 21, 2007	43.04	43.04	42.09	42.70
2619	NASDAQ	STRT	Tue, Mar 20, 2007	43.17	43.56	43.03	43.37
2618	NASDAQ	STRT	Mon, Mar 19, 2007	42.05	43.17	42.05	43.17
2617	NASDAQ	STRT	Fri, Mar 16, 2007	42.70	45.46	42.70	43.56
2616	NASDAQ	STRT	Thu, Mar 15, 2007	44.54	45.04	42.55	43.49
2615	NASDAQ	STRT	Wed, Mar 14, 2007	45.49	46.01	45.16	45.27
2614	NASDAQ	STRT	Tue, Mar 13, 2007	47.25	47.25	45.72	46.23
2613	NASDAQ	STRT	Mon, Mar 12, 2007	43.74	47.48	43.74	47.23
2612	NASDAQ	STRT	Fri, Mar 9, 2007	41.87	45.15	41.31	45.15
2611	NASDAQ	STRT	Thu, Mar 8, 2007	42.60	42.75	42.57	42.61
2610	NASDAQ	STRT	Wed, Mar 7, 2007	41.78	42.95	41.74	42.55
2609	NASDAQ	STRT	Tue, Mar 6, 2007	42.96	42.96	42.46	42.64
2608	NASDAQ	STRT	Mon, Mar 5, 2007	44.12	44.30	43.50	43.51
2607	NASDAQ	STRT	Fri, Mar 2, 2007	44.38	45.26	44.38	45.05
2606	NASDAQ	STRT	Thu, Mar 1, 2007	45.44	46.49	45.38	45.97
2605	NASDAQ	STRT	Wed, Feb 28, 2007	45.63	46.41	45.61	46.16
2604	NASDAQ	STRT	Mon, Feb 26, 2007	45.14	46.28	45.13	45.75
2603	NASDAQ	STRT	Fri, Feb 23, 2007	45.22	45.61	45.04	45.50
2602	NASDAQ	STRT	Thu, Feb 22, 2007	45.54	45.82	45.54	45.78
2601	NASDAQ	STRT	Wed, Feb 21, 2007	45.45	45.91	45.45	45.91
2600	NASDAQ	STRT	Tue, Feb 20, 2007	46.00	46.21	45.53	45.83
2599	NASDAQ	STRT	Fri, Feb 16, 2007	45.75	46.09	45.75	46.09
2598	NASDAQ	STRT	Thu, Feb 15, 2007	46.19	46.19	45.80	45.88
2597	NASDAQ	STRT	Wed, Feb 14, 2007	45.61	46.08	45.61	46.07
2596	NASDAQ	STRT	Tue, Feb 13, 2007	45.50	46.25	45.50	46.00
2595	NASDAQ	STRT	Mon, Feb 12, 2007	46.40	46.43	45.90	45.90
2594	NASDAQ	STRT	Fri, Feb 9, 2007	45.60	46.19	45.46	46.02
2593	NASDAQ	STRT	Thu, Feb 8, 2007	46.11	46.11	45.85	46.03
2592	NASDAQ	STRT	Wed, Feb 7, 2007	46.60	46.76	46.60	46.76
2591	NASDAQ	STRT	Tue, Feb 6, 2007	46.67	46.97	46.65	46.65
2590	NASDAQ	STRT	Mon, Feb 5, 2007	47.61	47.92	46.87	46.87
2589	NASDAQ	STRT	Fri, Feb 2, 2007	47.26	47.50	47.07	47.07
2588	NASDAQ	STRT	Thu, Feb 1, 2007	46.78	47.24	46.70	47.24
2587	NASDAQ	STRT	Wed, Jan 31, 2007	45.94	46.66	45.94	46.66
2586	NASDAQ	STRT	Tue, Jan 30, 2007	47.15	47.15	46.26	46.66
2585	NASDAQ	STRT	Mon, Jan 29, 2007	48.50	48.50	47.02	47.60
2584	NASDAQ	STRT	Fri, Jan 26, 2007	48.05	48.05	48.05	48.05
2583	NASDAQ	STRT	Thu, Jan 25, 2007	48.74	48.74	47.41	47.41
2582	NASDAQ	STRT	Wed, Jan 24, 2007	46.47	51.40	46.47	48.50
2581	NASDAQ	STRT	Tue, Jan 23, 2007	45.49	46.83	45.49	46.60
2580	NASDAQ	STRT	Mon, Jan 22, 2007	44.45	45.05	44.45	45.05
2579	NASDAQ	STRT	Fri, Jan 19, 2007	43.16	44.45	42.46	44.45
2578	NASDAQ	STRT	Thu, Jan 18, 2007	45.81	45.81	43.77	44.17
2577	NASDAQ	STRT	Wed, Jan 17, 2007	46.76	46.76	46.09	46.09
2576	NASDAQ	STRT	Tue, Jan 16, 2007	46.19	46.83	46.19	46.79
2575	NASDAQ	STRT	Fri, Jan 12, 2007	46.46	46.74	46.07	46.56
2574	NASDAQ	STRT	Thu, Jan 11, 2007	44.77	46.21	44.77	45.85
2573	NASDAQ	STRT	Wed, Jan 10, 2007	45.35	45.98	43.74	45.51
2572	NASDAQ	STRT	Tue, Jan 9, 2007	45.74	46.08	45.74	46.08
2571	NASDAQ	STRT	Mon, Jan 8, 2007	46.27	47.76	45.85	46.08
2570	NASDAQ	STRT	Fri, Jan 5, 2007	46.25	47.09	45.75	45.89
2569	NASDAQ	STRT	Thu, Jan 4, 2007	46.54	47.82	46.37	46.37
2568	NASDAQ	STRT	Wed, Jan 3, 2007	46.46	47.18	46.46	47.10
2567	NASDAQ	STRT	Fri, Dec 29, 2006	46.75	47.11	46.42	46.60
2566	NASDAQ	STRT	Thu, Dec 28, 2006	47.18	47.18	47.18	47.18
2565	NASDAQ	STRT	Tue, Dec 26, 2006	46.55	46.89	46.55	46.89
2564	NASDAQ	STRT	Fri, Dec 22, 2006	46.74	46.75	46.41	46.75
2563	NASDAQ	STRT	Thu, Dec 21, 2006	46.60	46.71	46.58	46.69
2562	NASDAQ	STRT	Wed, Dec 20, 2006	46.25	46.50	46.25	46.30
2561	NASDAQ	STRT	Tue, Dec 19, 2006	46.60	46.75	46.38	46.38
2560	NASDAQ	STRT	Mon, Dec 18, 2006	46.65	46.75	46.65	46.70
2559	NASDAQ	STRT	Fri, Dec 15, 2006	46.55	46.73	46.49	46.69
2558	NASDAQ	STRT	Thu, Dec 14, 2006	46.30	46.55	46.25	46.52
2557	NASDAQ	STRT	Wed, Dec 13, 2006	46.34	46.59	46.25	46.59
2556	NASDAQ	STRT	Tue, Dec 12, 2006	46.69	46.69	46.63	46.63
2555	NASDAQ	STRT	Mon, Dec 11, 2006	46.53	46.71	46.53	46.71
2554	NASDAQ	STRT	Fri, Dec 8, 2006	46.72	46.72	46.71	46.71
2553	NASDAQ	STRT	Thu, Dec 7, 2006	46.00	46.73	45.95	46.65
2552	NASDAQ	STRT	Wed, Dec 6, 2006	45.34	45.65	45.25	45.65
2551	NASDAQ	STRT	Tue, Dec 5, 2006	43.84	46.00	43.84	45.27
2550	NASDAQ	STRT	Mon, Dec 4, 2006	42.82	43.25	42.82	43.25
2549	NASDAQ	STRT	Fri, Dec 1, 2006	43.00	43.09	43.00	43.09
2548	NASDAQ	STRT	Thu, Nov 30, 2006	42.88	43.31	41.46	43.32
2547	NASDAQ	STRT	Wed, Nov 29, 2006	42.11	42.70	42.11	42.70
2546	NASDAQ	STRT	Tue, Nov 28, 2006	41.92	42.98	41.92	42.75
2545	NASDAQ	STRT	Mon, Nov 27, 2006	42.43	42.93	42.32	42.32
2544	NASDAQ	STRT	Fri, Nov 24, 2006	42.75	42.75	42.75	42.75
2543	NASDAQ	STRT	Wed, Nov 22, 2006	41.55	42.96	41.55	42.34
2542	NASDAQ	STRT	Tue, Nov 21, 2006	42.47	42.47	42.47	42.47
2541	NASDAQ	STRT	Mon, Nov 20, 2006	42.00	42.47	41.95	42.47
2540	NASDAQ	STRT	Fri, Nov 17, 2006	41.67	42.06	41.53	42.06
2539	NASDAQ	STRT	Thu, Nov 16, 2006	42.03	42.44	41.93	41.93
2538	NASDAQ	STRT	Wed, Nov 15, 2006	42.20	42.90	42.20	42.44
2537	NASDAQ	STRT	Tue, Nov 14, 2006	42.66	42.72	41.84	42.20
2536	NASDAQ	STRT	Mon, Nov 13, 2006	42.06	42.06	41.20	41.66
2535	NASDAQ	STRT	Fri, Nov 10, 2006	42.27	42.27	41.52	41.60
2534	NASDAQ	STRT	Thu, Nov 9, 2006	41.76	42.37	41.76	42.27
2533	NASDAQ	STRT	Wed, Nov 8, 2006	41.19	42.63	41.19	42.32
2532	NASDAQ	STRT	Tue, Nov 7, 2006	40.30	42.00	40.18	41.42
2531	NASDAQ	STRT	Mon, Nov 6, 2006	38.62	39.64	38.62	39.62
2530	NASDAQ	STRT	Fri, Nov 3, 2006	37.80	38.03	37.31	37.86
2529	NASDAQ	STRT	Thu, Nov 2, 2006	38.27	38.79	38.18	38.25
2528	NASDAQ	STRT	Wed, Nov 1, 2006	38.41	39.04	38.28	38.41
2527	NASDAQ	STRT	Tue, Oct 31, 2006	38.82	39.07	38.25	38.65
2526	NASDAQ	STRT	Mon, Oct 30, 2006	40.18	40.18	39.56	39.56
2525	NASDAQ	STRT	Fri, Oct 27, 2006	38.20	39.99	38.20	39.50
2524	NASDAQ	STRT	Wed, Oct 25, 2006	38.91	39.39	38.08	38.17
2523	NASDAQ	STRT	Tue, Oct 24, 2006	38.24	39.90	38.24	38.51
2522	NASDAQ	STRT	Mon, Oct 23, 2006	38.18	40.13	37.50	38.78
2521	NASDAQ	STRT	Fri, Oct 20, 2006	35.28	37.93	33.85	37.75
2520	NASDAQ	STRT	Thu, Oct 19, 2006	38.92	39.65	38.71	38.73
2519	NASDAQ	STRT	Wed, Oct 18, 2006	38.61	39.55	38.61	39.49
2518	NASDAQ	STRT	Tue, Oct 17, 2006	38.00	38.65	38.00	38.65
2517	NASDAQ	STRT	Mon, Oct 16, 2006	38.94	38.94	38.53	38.65
2516	NASDAQ	STRT	Fri, Oct 13, 2006	38.38	38.76	38.38	38.63
2515	NASDAQ	STRT	Thu, Oct 12, 2006	38.70	38.70	38.58	38.60
2514	NASDAQ	STRT	Wed, Oct 11, 2006	38.00	38.60	38.00	38.60
2513	NASDAQ	STRT	Tue, Oct 10, 2006	38.73	38.73	38.34	38.68
2512	NASDAQ	STRT	Mon, Oct 9, 2006	38.75	38.75	38.52	38.75
2511	NASDAQ	STRT	Fri, Oct 6, 2006	38.77	38.78	38.46	38.65
2510	NASDAQ	STRT	Thu, Oct 5, 2006	38.40	38.97	38.40	38.76
2509	NASDAQ	STRT	Wed, Oct 4, 2006	38.37	38.80	38.02	38.80
2508	NASDAQ	STRT	Tue, Oct 3, 2006	38.00	38.36	37.99	38.36
2507	NASDAQ	STRT	Mon, Oct 2, 2006	38.40	38.40	37.90	38.02
2506	NASDAQ	STRT	Fri, Sep 29, 2006	38.30	38.35	38.25	38.35
2505	NASDAQ	STRT	Thu, Sep 28, 2006	38.03	38.49	38.03	38.30
2504	NASDAQ	STRT	Wed, Sep 27, 2006	37.55	38.31	37.55	38.31
2503	NASDAQ	STRT	Tue, Sep 26, 2006	38.22	38.24	38.00	38.00
2502	NASDAQ	STRT	Mon, Sep 25, 2006	38.31	38.31	37.86	38.00
2501	NASDAQ	STRT	Fri, Sep 22, 2006	38.27	38.36	37.74	38.35
2500	NASDAQ	STRT	Thu, Sep 21, 2006	37.55	38.22	37.55	38.22
2499	NASDAQ	STRT	Wed, Sep 20, 2006	37.68	37.92	37.50	37.70
2498	NASDAQ	STRT	Tue, Sep 19, 2006	37.52	37.59	37.52	37.59
2497	NASDAQ	STRT	Mon, Sep 18, 2006	38.18	38.18	37.50	37.50
2496	NASDAQ	STRT	Fri, Sep 15, 2006	38.34	38.34	38.32	38.33
2495	NASDAQ	STRT	Thu, Sep 14, 2006	38.95	38.95	38.70	38.70
2494	NASDAQ	STRT	Wed, Sep 13, 2006	39.26	39.26	38.99	39.00
2493	NASDAQ	STRT	Tue, Sep 12, 2006	39.07	39.77	39.07	39.52
2492	NASDAQ	STRT	Mon, Sep 11, 2006	40.00	40.00	39.49	39.49
2491	NASDAQ	STRT	Fri, Sep 8, 2006	40.10	40.10	40.00	40.00
2490	NASDAQ	STRT	Thu, Sep 7, 2006	39.45	40.10	39.45	40.10
2489	NASDAQ	STRT	Wed, Sep 6, 2006	39.90	40.40	39.90	40.20
2488	NASDAQ	STRT	Tue, Sep 5, 2006	40.03	40.25	39.81	40.10
2487	NASDAQ	STRT	Fri, Sep 1, 2006	39.27	39.74	39.27	39.70
2486	NASDAQ	STRT	Thu, Aug 31, 2006	40.10	40.10	39.73	40.05
2485	NASDAQ	STRT	Wed, Aug 30, 2006	40.50	40.50	39.95	40.10
2484	NASDAQ	STRT	Tue, Aug 29, 2006	39.35	39.43	39.10	39.10
2483	NASDAQ	STRT	Mon, Aug 28, 2006	40.25	40.25	39.10	39.10
2482	NASDAQ	STRT	Fri, Aug 25, 2006	40.60	40.76	40.29	40.29
2481	NASDAQ	STRT	Thu, Aug 24, 2006	40.50	40.75	40.50	40.75
2480	NASDAQ	STRT	Wed, Aug 23, 2006	40.25	40.25	39.95	40.25
2479	NASDAQ	STRT	Tue, Aug 22, 2006	39.39	40.01	39.38	40.00
2478	NASDAQ	STRT	Mon, Aug 21, 2006	39.51	39.51	39.51	39.51
2477	NASDAQ	STRT	Fri, Aug 18, 2006	39.57	39.57	39.50	39.50
2476	NASDAQ	STRT	Thu, Aug 17, 2006	39.68	39.68	39.15	39.59
2475	NASDAQ	STRT	Wed, Aug 16, 2006	39.74	39.74	39.39	39.67
2474	NASDAQ	STRT	Tue, Aug 15, 2006	39.61	39.61	39.42	39.59
2473	NASDAQ	STRT	Mon, Aug 14, 2006	39.15	39.60	39.15	39.30
2472	NASDAQ	STRT	Fri, Aug 11, 2006	39.13	39.13	39.13	39.13
2471	NASDAQ	STRT	Thu, Aug 10, 2006	39.50	39.86	39.12	39.55
2470	NASDAQ	STRT	Wed, Aug 9, 2006	39.67	40.12	39.50	39.50
2469	NASDAQ	STRT	Tue, Aug 8, 2006	40.04	40.04	39.50	39.59
2468	NASDAQ	STRT	Mon, Aug 7, 2006	39.57	39.98	38.49	39.95
2467	NASDAQ	STRT	Fri, Aug 4, 2006	39.03	39.15	39.00	39.15
2466	NASDAQ	STRT	Thu, Aug 3, 2006	39.00	39.00	39.00	39.00
2465	NASDAQ	STRT	Wed, Aug 2, 2006	39.04	39.37	38.75	39.37
2464	NASDAQ	STRT	Tue, Aug 1, 2006	39.00	39.18	39.00	39.05
2463	NASDAQ	STRT	Mon, Jul 31, 2006	39.62	40.05	39.62	39.80
2462	NASDAQ	STRT	Fri, Jul 28, 2006	39.05	39.67	38.99	39.50
2461	NASDAQ	STRT	Thu, Jul 27, 2006	39.96	40.15	39.71	39.71
2460	NASDAQ	STRT	Wed, Jul 26, 2006	40.90	40.90	40.15	40.15
2459	NASDAQ	STRT	Tue, Jul 25, 2006	40.49	40.82	40.49	40.82
2458	NASDAQ	STRT	Mon, Jul 24, 2006	40.90	41.08	40.04	40.54
2457	NASDAQ	STRT	Fri, Jul 21, 2006	41.02	41.07	41.02	41.07
2456	NASDAQ	STRT	Thu, Jul 20, 2006	41.23	41.23	41.00	41.19
2455	NASDAQ	STRT	Wed, Jul 19, 2006	42.50	42.50	41.12	41.51
2454	NASDAQ	STRT	Tue, Jul 18, 2006	44.02	44.02	42.91	42.92
2453	NASDAQ	STRT	Mon, Jul 17, 2006	45.95	45.95	44.73	44.73
2452	NASDAQ	STRT	Fri, Jul 14, 2006	46.50	47.00	46.49	46.93
2451	NASDAQ	STRT	Thu, Jul 13, 2006	46.59	47.92	46.58	47.01
2450	NASDAQ	STRT	Wed, Jul 12, 2006	47.15	47.15	47.05	47.07
2449	NASDAQ	STRT	Tue, Jul 11, 2006	46.57	47.47	46.57	47.33
2448	NASDAQ	STRT	Mon, Jul 10, 2006	47.94	47.94	47.26	47.49
2447	NASDAQ	STRT	Fri, Jul 7, 2006	47.30	47.30	47.06	47.18
2446	NASDAQ	STRT	Thu, Jul 6, 2006	46.85	47.40	46.85	47.19
2445	NASDAQ	STRT	Wed, Jul 5, 2006	47.43	47.79	46.51	46.82
2444	NASDAQ	STRT	Mon, Jul 3, 2006	48.07	48.51	47.01	47.79
2443	NASDAQ	STRT	Fri, Jun 30, 2006	44.80	49.84	43.81	49.81
2442	NASDAQ	STRT	Thu, Jun 29, 2006	43.70	44.50	42.69	44.47
2441	NASDAQ	STRT	Wed, Jun 28, 2006	43.72	44.23	42.39	43.36
2440	NASDAQ	STRT	Tue, Jun 27, 2006	42.56	44.45	42.53	44.12
2439	NASDAQ	STRT	Mon, Jun 26, 2006	41.62	43.61	41.51	42.98
2438	NASDAQ	STRT	Fri, Jun 23, 2006	40.44	42.54	39.55	41.93
2437	NASDAQ	STRT	Thu, Jun 22, 2006	39.73	40.79	39.25	40.25
2436	NASDAQ	STRT	Wed, Jun 21, 2006	39.86	40.05	39.50	39.92
2435	NASDAQ	STRT	Tue, Jun 20, 2006	39.78	40.19	39.32	39.33
2434	NASDAQ	STRT	Mon, Jun 19, 2006	40.78	40.80	39.84	40.23
2433	NASDAQ	STRT	Fri, Jun 16, 2006	40.36	40.93	39.91	40.30
2432	NASDAQ	STRT	Thu, Jun 15, 2006	40.26	40.91	40.26	40.62
2431	NASDAQ	STRT	Wed, Jun 14, 2006	39.60	40.35	39.60	40.35
2430	NASDAQ	STRT	Tue, Jun 13, 2006	40.64	40.64	39.92	40.34
2429	NASDAQ	STRT	Mon, Jun 12, 2006	39.67	40.81	39.60	39.83
2428	NASDAQ	STRT	Fri, Jun 9, 2006	40.37	40.83	39.60	40.06
2427	NASDAQ	STRT	Thu, Jun 8, 2006	42.57	42.65	39.60	40.08
2426	NASDAQ	STRT	Wed, Jun 7, 2006	44.43	44.43	41.75	42.30
2425	NASDAQ	STRT	Tue, Jun 6, 2006	45.25	45.25	43.99	43.99
2424	NASDAQ	STRT	Mon, Jun 5, 2006	46.37	46.37	44.94	45.02
2423	NASDAQ	STRT	Fri, Jun 2, 2006	44.15	46.49	43.53	46.49
2422	NASDAQ	STRT	Thu, Jun 1, 2006	42.50	44.84	42.49	44.44
2421	NASDAQ	STRT	Wed, May 31, 2006	41.99	42.55	40.65	42.50
2420	NASDAQ	STRT	Tue, May 30, 2006	43.50	43.50	41.50	41.50
2419	NASDAQ	STRT	Fri, May 26, 2006	41.88	43.38	41.88	43.34
2418	NASDAQ	STRT	Thu, May 25, 2006	41.79	41.97	41.42	41.95
2417	NASDAQ	STRT	Wed, May 24, 2006	40.22	41.80	39.91	41.19
2416	NASDAQ	STRT	Tue, May 23, 2006	40.71	41.00	40.52	40.52
2415	NASDAQ	STRT	Mon, May 22, 2006	39.91	40.89	39.91	40.89
2414	NASDAQ	STRT	Fri, May 19, 2006	39.50	40.20	39.50	39.91
2413	NASDAQ	STRT	Thu, May 18, 2006	40.40	40.40	39.71	39.72
2412	NASDAQ	STRT	Wed, May 17, 2006	39.60	40.40	39.60	40.09
2411	NASDAQ	STRT	Tue, May 16, 2006	39.74	39.78	39.74	39.75
2410	NASDAQ	STRT	Mon, May 15, 2006	39.52	40.00	39.50	39.83
2409	NASDAQ	STRT	Fri, May 12, 2006	39.50	39.96	39.50	39.80
2408	NASDAQ	STRT	Thu, May 11, 2006	41.97	41.97	39.70	39.70
2407	NASDAQ	STRT	Wed, May 10, 2006	42.40	42.49	41.86	41.90
2406	NASDAQ	STRT	Tue, May 9, 2006	42.30	42.60	42.03	42.20
2405	NASDAQ	STRT	Mon, May 8, 2006	41.78	42.83	41.56	42.83
2404	NASDAQ	STRT	Fri, May 5, 2006	40.38	41.06	40.38	41.03
2403	NASDAQ	STRT	Thu, May 4, 2006	39.13	39.82	38.98	39.56
2402	NASDAQ	STRT	Wed, May 3, 2006	37.91	38.87	37.91	38.63
2401	NASDAQ	STRT	Tue, May 2, 2006	37.90	38.60	37.74	38.02
2400	NASDAQ	STRT	Mon, May 1, 2006	38.34	38.56	37.55	37.89
2399	NASDAQ	STRT	Fri, Apr 28, 2006	37.87	38.57	36.85	37.81
2398	NASDAQ	STRT	Thu, Apr 27, 2006	36.27	36.81	36.25	36.80
2397	NASDAQ	STRT	Wed, Apr 26, 2006	36.26	36.74	36.23	36.40
2396	NASDAQ	STRT	Tue, Apr 25, 2006	36.20	36.73	36.11	36.64
2395	NASDAQ	STRT	Mon, Apr 24, 2006	36.25	37.03	36.21	36.52
2394	NASDAQ	STRT	Fri, Apr 21, 2006	37.37	37.37	36.14	36.69
2393	NASDAQ	STRT	Thu, Apr 20, 2006	35.85	36.30	34.96	36.08
2392	NASDAQ	STRT	Wed, Apr 19, 2006	34.87	35.77	34.83	35.02
2391	NASDAQ	STRT	Tue, Apr 18, 2006	34.84	34.84	34.06	34.39
2390	NASDAQ	STRT	Mon, Apr 17, 2006	33.82	34.42	33.82	34.02
2389	NASDAQ	STRT	Thu, Apr 13, 2006	34.49	34.54	33.70	34.20
2388	NASDAQ	STRT	Wed, Apr 12, 2006	33.05	33.63	33.00	33.63
2387	NASDAQ	STRT	Tue, Apr 11, 2006	34.27	34.27	33.00	33.00
2386	NASDAQ	STRT	Mon, Apr 10, 2006	34.79	34.79	33.59	33.80
2385	NASDAQ	STRT	Fri, Apr 7, 2006	35.44	35.44	34.00	34.47
2384	NASDAQ	STRT	Thu, Apr 6, 2006	34.23	34.90	34.20	34.85
2383	NASDAQ	STRT	Wed, Apr 5, 2006	34.72	34.72	34.34	34.45
2382	NASDAQ	STRT	Tue, Apr 4, 2006	36.85	37.00	34.42	34.68
2381	NASDAQ	STRT	Mon, Apr 3, 2006	37.16	37.21	36.85	37.05
2380	NASDAQ	STRT	Fri, Mar 31, 2006	36.86	37.68	36.85	37.29
2379	NASDAQ	STRT	Thu, Mar 30, 2006	37.40	37.40	36.85	36.85
2378	NASDAQ	STRT	Wed, Mar 29, 2006	36.95	37.34	36.85	37.27
2377	NASDAQ	STRT	Tue, Mar 28, 2006	37.31	37.83	37.31	37.65
2376	NASDAQ	STRT	Mon, Mar 27, 2006	36.96	39.16	36.85	37.29
2375	NASDAQ	STRT	Fri, Mar 24, 2006	37.88	37.88	37.55	37.78
2374	NASDAQ	STRT	Thu, Mar 23, 2006	36.85	38.01	36.85	37.41
2373	NASDAQ	STRT	Wed, Mar 22, 2006	36.86	37.68	36.85	37.30
2372	NASDAQ	STRT	Tue, Mar 21, 2006	38.24	38.24	37.09	37.32
2371	NASDAQ	STRT	Mon, Mar 20, 2006	38.02	38.59	37.12	38.07
2370	NASDAQ	STRT	Fri, Mar 17, 2006	37.98	38.49	37.51	37.51
2369	NASDAQ	STRT	Thu, Mar 16, 2006	37.37	37.72	37.37	37.72
2368	NASDAQ	STRT	Wed, Mar 15, 2006	39.00	39.25	37.64	38.15
2367	NASDAQ	STRT	Tue, Mar 14, 2006	38.67	38.96	38.39	38.75
2366	NASDAQ	STRT	Mon, Mar 13, 2006	38.42	39.94	38.42	39.34
2365	NASDAQ	STRT	Fri, Mar 10, 2006	36.79	38.57	36.79	38.57
2364	NASDAQ	STRT	Thu, Mar 9, 2006	37.23	37.56	37.23	37.26
2363	NASDAQ	STRT	Wed, Mar 8, 2006	41.27	41.27	36.59	36.94
2362	NASDAQ	STRT	Tue, Mar 7, 2006	39.95	40.15	39.10	39.22
2361	NASDAQ	STRT	Mon, Mar 6, 2006	40.40	40.85	40.00	40.00
2360	NASDAQ	STRT	Fri, Mar 3, 2006	41.26	41.64	40.29	40.72
2359	NASDAQ	STRT	Thu, Mar 2, 2006	40.81	40.85	40.40	40.40
2358	NASDAQ	STRT	Wed, Mar 1, 2006	40.45	40.71	40.40	40.71
2357	NASDAQ	STRT	Tue, Feb 28, 2006	41.35	41.35	40.46	40.46
2356	NASDAQ	STRT	Mon, Feb 27, 2006	41.05	41.90	41.05	41.70
2355	NASDAQ	STRT	Fri, Feb 24, 2006	41.00	41.90	41.00	41.90
2354	NASDAQ	STRT	Thu, Feb 23, 2006	41.70	41.70	40.84	41.45
2353	NASDAQ	STRT	Wed, Feb 22, 2006	41.72	42.22	41.54	41.80
2352	NASDAQ	STRT	Tue, Feb 21, 2006	40.76	41.19	40.74	41.19
2351	NASDAQ	STRT	Fri, Feb 17, 2006	42.50	42.50	41.50	41.74
2350	NASDAQ	STRT	Thu, Feb 16, 2006	42.02	42.34	41.98	42.28
2349	NASDAQ	STRT	Wed, Feb 15, 2006	41.20	41.60	40.60	40.76
2348	NASDAQ	STRT	Tue, Feb 14, 2006	40.55	41.26	40.55	40.77
2347	NASDAQ	STRT	Mon, Feb 13, 2006	41.04	41.70	41.04	41.10
2346	NASDAQ	STRT	Fri, Feb 10, 2006	41.05	41.50	41.00	41.00
2345	NASDAQ	STRT	Thu, Feb 9, 2006	42.49	42.49	42.44	42.49
2344	NASDAQ	STRT	Wed, Feb 8, 2006	41.10	41.10	41.10	41.10
2343	NASDAQ	STRT	Tue, Feb 7, 2006	43.28	43.28	40.81	42.00
2342	NASDAQ	STRT	Mon, Feb 6, 2006	41.92	42.70	40.83	42.12
2341	NASDAQ	STRT	Fri, Feb 3, 2006	43.55	43.55	42.70	42.87
2340	NASDAQ	STRT	Thu, Feb 2, 2006	43.91	44.31	42.91	42.92
2339	NASDAQ	STRT	Wed, Feb 1, 2006	42.91	43.61	42.45	43.61
2338	NASDAQ	STRT	Tue, Jan 31, 2006	42.56	42.56	42.06	42.19
2337	NASDAQ	STRT	Mon, Jan 30, 2006	41.65	42.40	41.65	42.36
2336	NASDAQ	STRT	Fri, Jan 27, 2006	42.98	43.65	41.50	41.50
2335	NASDAQ	STRT	Thu, Jan 26, 2006	41.57	43.00	41.57	43.00
2334	NASDAQ	STRT	Wed, Jan 25, 2006	43.35	43.67	43.00	43.00
2333	NASDAQ	STRT	Tue, Jan 24, 2006	41.79	42.79	41.75	42.78
2332	NASDAQ	STRT	Mon, Jan 23, 2006	39.04	41.02	39.04	41.02
2331	NASDAQ	STRT	Fri, Jan 20, 2006	41.43	41.43	39.10	39.87
2330	NASDAQ	STRT	Thu, Jan 19, 2006	42.26	44.08	42.26	44.08
2329	NASDAQ	STRT	Wed, Jan 18, 2006	42.75	44.34	42.75	43.15
2328	NASDAQ	STRT	Tue, Jan 17, 2006	44.55	44.55	42.81	44.10
2327	NASDAQ	STRT	Fri, Jan 13, 2006	44.58	45.04	43.75	43.75
2326	NASDAQ	STRT	Thu, Jan 12, 2006	44.96	44.96	43.75	43.89
2325	NASDAQ	STRT	Wed, Jan 11, 2006	43.78	44.01	43.78	44.00
2324	NASDAQ	STRT	Tue, Jan 10, 2006	42.48	44.60	42.00	43.68
2323	NASDAQ	STRT	Mon, Jan 9, 2006	40.93	42.36	40.93	42.35
2322	NASDAQ	STRT	Fri, Jan 6, 2006	40.23	41.15	40.22	41.00
2321	NASDAQ	STRT	Thu, Jan 5, 2006	40.09	41.08	40.09	40.95
2320	NASDAQ	STRT	Wed, Jan 4, 2006	39.01	39.80	39.01	39.56
2319	NASDAQ	STRT	Tue, Jan 3, 2006	39.70	39.70	39.06	39.70
2318	NASDAQ	STRT	Fri, Dec 30, 2005	41.60	41.60	39.71	40.42
2317	NASDAQ	STRT	Thu, Dec 29, 2005	42.72	42.72	41.82	42.05
2316	NASDAQ	STRT	Wed, Dec 28, 2005	42.08	43.06	42.07	42.72
2315	NASDAQ	STRT	Tue, Dec 27, 2005	42.50	43.00	42.10	42.62
2314	NASDAQ	STRT	Fri, Dec 23, 2005	41.55	43.01	41.55	42.68
2313	NASDAQ	STRT	Thu, Dec 22, 2005	40.52	42.86	40.52	42.51
2312	NASDAQ	STRT	Wed, Dec 21, 2005	41.49	42.24	41.38	41.84
2311	NASDAQ	STRT	Tue, Dec 20, 2005	42.24	42.50	42.02	42.45
2310	NASDAQ	STRT	Mon, Dec 19, 2005	43.72	43.97	42.10	42.74
2309	NASDAQ	STRT	Fri, Dec 16, 2005	44.92	44.92	43.93	44.38
2308	NASDAQ	STRT	Thu, Dec 15, 2005	44.48	45.14	44.28	45.14
2307	NASDAQ	STRT	Wed, Dec 14, 2005	44.18	45.46	44.13	45.46
2306	NASDAQ	STRT	Tue, Dec 13, 2005	44.99	45.19	44.51	44.70
2305	NASDAQ	STRT	Mon, Dec 12, 2005	45.48	45.98	44.70	45.48
2304	NASDAQ	STRT	Fri, Dec 9, 2005	44.86	44.86	44.86	44.86
2303	NASDAQ	STRT	Thu, Dec 8, 2005	45.55	45.55	44.58	44.97
2302	NASDAQ	STRT	Wed, Dec 7, 2005	45.39	45.86	44.82	45.57
2301	NASDAQ	STRT	Tue, Dec 6, 2005	47.10	47.10	46.03	46.09
2300	NASDAQ	STRT	Mon, Dec 5, 2005	46.95	47.98	45.72	47.98
2299	NASDAQ	STRT	Fri, Dec 2, 2005	46.90	47.02	46.90	47.02
2298	NASDAQ	STRT	Thu, Dec 1, 2005	48.99	48.99	47.59	47.62
2297	NASDAQ	STRT	Wed, Nov 30, 2005	48.59	48.59	47.56	48.55
2296	NASDAQ	STRT	Tue, Nov 29, 2005	48.00	48.00	47.62	47.62
2295	NASDAQ	STRT	Mon, Nov 28, 2005	48.40	48.40	47.12	48.19
2294	NASDAQ	STRT	Fri, Nov 25, 2005	49.00	49.00	48.99	48.99
2293	NASDAQ	STRT	Wed, Nov 23, 2005	48.99	49.30	48.49	49.30
2292	NASDAQ	STRT	Tue, Nov 22, 2005	48.98	48.98	47.26	48.62
2291	NASDAQ	STRT	Mon, Nov 21, 2005	46.80	47.77	46.77	47.77
2290	NASDAQ	STRT	Fri, Nov 18, 2005	47.54	47.54	46.43	46.54
2289	NASDAQ	STRT	Thu, Nov 17, 2005	45.81	46.77	45.14	46.77
2288	NASDAQ	STRT	Wed, Nov 16, 2005	48.05	48.05	45.81	45.81
2287	NASDAQ	STRT	Tue, Nov 15, 2005	47.62	48.92	47.62	48.49
2286	NASDAQ	STRT	Mon, Nov 14, 2005	49.22	49.50	48.51	48.51
2285	NASDAQ	STRT	Fri, Nov 11, 2005	50.00	50.00	49.99	49.99
2284	NASDAQ	STRT	Thu, Nov 10, 2005	49.24	50.03	49.17	49.88
2283	NASDAQ	STRT	Wed, Nov 9, 2005	50.00	50.00	49.62	49.62
2282	NASDAQ	STRT	Tue, Nov 8, 2005	50.00	50.00	49.55	49.55
2281	NASDAQ	STRT	Mon, Nov 7, 2005	50.81	50.92	50.65	50.65
2280	NASDAQ	STRT	Thu, Nov 3, 2005	50.86	51.42	50.86	51.09
2279	NASDAQ	STRT	Wed, Nov 2, 2005	48.73	50.67	48.73	50.67
2278	NASDAQ	STRT	Tue, Nov 1, 2005	47.28	48.10	46.91	48.10
2277	NASDAQ	STRT	Mon, Oct 31, 2005	45.14	47.42	44.50	47.42
2276	NASDAQ	STRT	Fri, Oct 28, 2005	43.44	44.53	43.44	44.51
2275	NASDAQ	STRT	Thu, Oct 27, 2005	45.57	45.57	43.79	44.15
2274	NASDAQ	STRT	Wed, Oct 26, 2005	46.62	46.62	45.59	46.01
2273	NASDAQ	STRT	Tue, Oct 25, 2005	46.40	46.46	45.24	46.13
2272	NASDAQ	STRT	Mon, Oct 24, 2005	46.64	46.64	45.27	46.20
2271	NASDAQ	STRT	Fri, Oct 21, 2005	45.04	46.68	45.04	46.68
2270	NASDAQ	STRT	Thu, Oct 20, 2005	46.35	47.62	44.75	46.02
2269	NASDAQ	STRT	Wed, Oct 19, 2005	44.00	47.37	43.90	47.37
2268	NASDAQ	STRT	Tue, Oct 18, 2005	43.96	44.90	43.96	44.44
2267	NASDAQ	STRT	Mon, Oct 17, 2005	47.28	47.37	43.99	44.55
2266	NASDAQ	STRT	Fri, Oct 14, 2005	48.06	48.35	48.03	48.35
2265	NASDAQ	STRT	Thu, Oct 13, 2005	48.50	48.50	48.05	48.42
2264	NASDAQ	STRT	Wed, Oct 12, 2005	50.60	50.90	49.00	49.00
2263	NASDAQ	STRT	Tue, Oct 11, 2005	51.50	51.52	50.11	50.32
2262	NASDAQ	STRT	Mon, Oct 10, 2005	51.40	51.44	51.10	51.11
2261	NASDAQ	STRT	Fri, Oct 7, 2005	52.15	52.15	51.10	51.43
2260	NASDAQ	STRT	Thu, Oct 6, 2005	50.61	51.00	50.61	51.00
2259	NASDAQ	STRT	Wed, Oct 5, 2005	50.91	51.43	50.68	50.68
2258	NASDAQ	STRT	Tue, Oct 4, 2005	51.00	51.93	51.00	51.24
2257	NASDAQ	STRT	Mon, Oct 3, 2005	52.38	52.38	50.73	50.73
2256	NASDAQ	STRT	Fri, Sep 30, 2005	52.44	52.44	51.42	51.85
2255	NASDAQ	STRT	Thu, Sep 29, 2005	51.25	51.64	51.23	51.64
2254	NASDAQ	STRT	Wed, Sep 28, 2005	52.15	52.39	51.28	51.45
2253	NASDAQ	STRT	Tue, Sep 27, 2005	51.40	51.53	51.40	51.53
2252	NASDAQ	STRT	Mon, Sep 26, 2005	51.37	51.76	51.37	51.76
2251	NASDAQ	STRT	Fri, Sep 23, 2005	51.25	51.94	51.25	51.36
2250	NASDAQ	STRT	Thu, Sep 22, 2005	51.43	52.05	51.40	51.56
2249	NASDAQ	STRT	Wed, Sep 21, 2005	52.17	52.42	51.36	51.79
2248	NASDAQ	STRT	Tue, Sep 20, 2005	53.50	54.23	52.48	52.87
2247	NASDAQ	STRT	Mon, Sep 19, 2005	54.86	55.00	53.88	54.44
2246	NASDAQ	STRT	Fri, Sep 16, 2005	53.82	54.75	52.89	54.45
2245	NASDAQ	STRT	Thu, Sep 15, 2005	52.75	53.91	52.75	53.30
2244	NASDAQ	STRT	Wed, Sep 14, 2005	54.05	54.05	53.08	53.74
2243	NASDAQ	STRT	Tue, Sep 13, 2005	54.02	54.02	54.02	54.02
2242	NASDAQ	STRT	Mon, Sep 12, 2005	52.35	54.57	52.35	54.04
2241	NASDAQ	STRT	Fri, Sep 9, 2005	53.20	54.23	53.20	53.72
2240	NASDAQ	STRT	Thu, Sep 8, 2005	52.57	54.21	52.57	53.00
2239	NASDAQ	STRT	Wed, Sep 7, 2005	52.78	54.22	52.78	54.22
2238	NASDAQ	STRT	Tue, Sep 6, 2005	53.27	53.91	52.91	53.37
2237	NASDAQ	STRT	Fri, Sep 2, 2005	52.98	52.98	52.46	52.46
2236	NASDAQ	STRT	Thu, Sep 1, 2005	52.00	53.06	52.00	52.15
2235	NASDAQ	STRT	Wed, Aug 31, 2005	51.00	51.91	51.00	51.72
2234	NASDAQ	STRT	Tue, Aug 30, 2005	50.19	51.01	50.05	50.63
2233	NASDAQ	STRT	Mon, Aug 29, 2005	50.31	51.20	50.06	50.80
2232	NASDAQ	STRT	Fri, Aug 26, 2005	50.80	51.37	50.80	51.02
2231	NASDAQ	STRT	Thu, Aug 25, 2005	53.37	53.37	51.65	51.66
2230	NASDAQ	STRT	Wed, Aug 24, 2005	51.65	54.26	51.65	52.40
2229	NASDAQ	STRT	Tue, Aug 23, 2005	50.53	54.59	50.53	51.65
2228	NASDAQ	STRT	Mon, Aug 22, 2005	49.72	50.21	49.72	50.21
2227	NASDAQ	STRT	Fri, Aug 19, 2005	50.26	51.02	49.67	49.67
2226	NASDAQ	STRT	Thu, Aug 18, 2005	51.11	51.11	50.15	50.54
2225	NASDAQ	STRT	Wed, Aug 17, 2005	51.64	52.53	51.50	51.50
2224	NASDAQ	STRT	Tue, Aug 16, 2005	54.00	54.00	51.60	52.24
2223	NASDAQ	STRT	Mon, Aug 15, 2005	54.30	54.46	53.65	54.23
2222	NASDAQ	STRT	Fri, Aug 12, 2005	52.61	54.84	52.60	54.74
2221	NASDAQ	STRT	Thu, Aug 11, 2005	52.85	53.30	52.69	53.15
2220	NASDAQ	STRT	Wed, Aug 10, 2005	52.05	53.45	51.39	51.58
2219	NASDAQ	STRT	Tue, Aug 9, 2005	51.04	51.88	51.04	51.75
2218	NASDAQ	STRT	Mon, Aug 8, 2005	53.00	53.01	51.06	51.44
2217	NASDAQ	STRT	Fri, Aug 5, 2005	53.08	53.28	51.63	51.70
2216	NASDAQ	STRT	Thu, Aug 4, 2005	57.75	57.75	53.01	53.83
2215	NASDAQ	STRT	Wed, Aug 3, 2005	62.21	62.21	57.53	58.11
2214	NASDAQ	STRT	Tue, Aug 2, 2005	65.03	65.03	64.16	64.74
2213	NASDAQ	STRT	Mon, Aug 1, 2005	64.83	65.75	64.49	65.75
2212	NASDAQ	STRT	Fri, Jul 29, 2005	62.71	64.36	62.71	63.97
2211	NASDAQ	STRT	Thu, Jul 28, 2005	59.30	63.72	59.30	63.19
2210	NASDAQ	STRT	Wed, Jul 27, 2005	59.18	59.94	59.18	59.94
2209	NASDAQ	STRT	Tue, Jul 26, 2005	58.25	59.95	58.25	59.95
2208	NASDAQ	STRT	Mon, Jul 25, 2005	59.25	59.46	58.26	59.10
2207	NASDAQ	STRT	Fri, Jul 22, 2005	58.54	59.68	58.01	58.26
2206	NASDAQ	STRT	Thu, Jul 21, 2005	57.90	58.40	56.40	56.40
2205	NASDAQ	STRT	Wed, Jul 20, 2005	55.45	58.30	55.45	57.90
2204	NASDAQ	STRT	Tue, Jul 19, 2005	56.16	56.79	55.86	56.79
2203	NASDAQ	STRT	Mon, Jul 18, 2005	55.91	55.91	55.19	55.19
2202	NASDAQ	STRT	Fri, Jul 15, 2005	54.56	55.37	54.56	54.95
2201	NASDAQ	STRT	Thu, Jul 14, 2005	56.30	56.63	56.03	56.10
2200	NASDAQ	STRT	Wed, Jul 13, 2005	56.06	56.43	56.06	56.43
2199	NASDAQ	STRT	Tue, Jul 12, 2005	56.67	56.75	56.28	56.50
2198	NASDAQ	STRT	Mon, Jul 11, 2005	55.98	56.83	55.98	56.45
2197	NASDAQ	STRT	Fri, Jul 8, 2005	52.67	55.95	52.67	55.94
2196	NASDAQ	STRT	Thu, Jul 7, 2005	51.21	52.90	51.20	52.21
2195	NASDAQ	STRT	Wed, Jul 6, 2005	54.00	54.15	53.13	53.30
2194	NASDAQ	STRT	Tue, Jul 5, 2005	54.69	54.80	53.13	54.27
2193	NASDAQ	STRT	Fri, Jul 1, 2005	53.82	54.20	52.41	53.82
2192	NASDAQ	STRT	Thu, Jun 30, 2005	53.75	54.46	53.75	54.46
2191	NASDAQ	STRT	Wed, Jun 29, 2005	51.59	53.74	51.59	53.74
2190	NASDAQ	STRT	Tue, Jun 28, 2005	52.45	53.50	51.42	53.50
2189	NASDAQ	STRT	Mon, Jun 27, 2005	52.25	52.39	52.24	52.38
2188	NASDAQ	STRT	Fri, Jun 24, 2005	51.66	52.50	51.27	52.45
2187	NASDAQ	STRT	Thu, Jun 23, 2005	51.40	52.72	51.40	51.66
2186	NASDAQ	STRT	Wed, Jun 22, 2005	51.65	51.72	51.65	51.71
2185	NASDAQ	STRT	Tue, Jun 21, 2005	51.50	52.12	51.50	52.12
2184	NASDAQ	STRT	Mon, Jun 20, 2005	52.61	52.61	51.95	51.95
2183	NASDAQ	STRT	Fri, Jun 17, 2005	51.77	52.63	51.58	52.60
2182	NASDAQ	STRT	Thu, Jun 16, 2005	51.90	52.33	51.25	52.25
2181	NASDAQ	STRT	Wed, Jun 15, 2005	51.24	51.75	50.87	51.03
2180	NASDAQ	STRT	Tue, Jun 14, 2005	50.97	50.97	50.20	50.47
2179	NASDAQ	STRT	Mon, Jun 13, 2005	50.60	50.60	50.13	50.27
2178	NASDAQ	STRT	Fri, Jun 10, 2005	51.00	51.85	50.15	50.70
2177	NASDAQ	STRT	Thu, Jun 9, 2005	51.20	51.55	51.00	51.01
2176	NASDAQ	STRT	Wed, Jun 8, 2005	51.16	51.89	51.16	51.40
2175	NASDAQ	STRT	Tue, Jun 7, 2005	51.16	52.76	51.16	51.99
2174	NASDAQ	STRT	Mon, Jun 6, 2005	52.23	52.23	51.50	52.01
2173	NASDAQ	STRT	Fri, Jun 3, 2005	51.73	51.78	51.00	51.25
2172	NASDAQ	STRT	Thu, Jun 2, 2005	51.94	52.20	51.35	51.73
2171	NASDAQ	STRT	Wed, Jun 1, 2005	51.00	51.91	51.00	51.47
2170	NASDAQ	STRT	Tue, May 31, 2005	51.20	51.20	50.50	50.63
2169	NASDAQ	STRT	Fri, May 27, 2005	51.19	51.19	51.15	51.15
2168	NASDAQ	STRT	Thu, May 26, 2005	51.31	51.63	51.21	51.21
2167	NASDAQ	STRT	Wed, May 25, 2005	51.90	52.82	51.61	51.85
2166	NASDAQ	STRT	Tue, May 24, 2005	52.56	52.56	51.56	52.30
2165	NASDAQ	STRT	Mon, May 23, 2005	52.75	52.75	51.61	51.61
2164	NASDAQ	STRT	Fri, May 20, 2005	51.56	52.06	51.45	51.84
2163	NASDAQ	STRT	Thu, May 19, 2005	51.01	52.44	51.01	51.23
2162	NASDAQ	STRT	Wed, May 18, 2005	51.55	51.90	51.15	51.51
2161	NASDAQ	STRT	Tue, May 17, 2005	51.15	51.56	51.00	51.00
2160	NASDAQ	STRT	Mon, May 16, 2005	51.05	51.47	51.00	51.01
2159	NASDAQ	STRT	Fri, May 13, 2005	51.07	51.56	51.03	51.03
2158	NASDAQ	STRT	Thu, May 12, 2005	52.29	52.29	51.23	51.23
2157	NASDAQ	STRT	Wed, May 11, 2005	51.95	51.95	51.19	51.44
2156	NASDAQ	STRT	Tue, May 10, 2005	52.05	52.05	51.38	51.71
2155	NASDAQ	STRT	Mon, May 9, 2005	51.13	51.81	51.04	51.14
2154	NASDAQ	STRT	Fri, May 6, 2005	51.07	51.50	51.01	51.01
2153	NASDAQ	STRT	Thu, May 5, 2005	52.40	52.44	51.38	51.77
2152	NASDAQ	STRT	Wed, May 4, 2005	52.20	52.32	51.36	52.12
2151	NASDAQ	STRT	Tue, May 3, 2005	51.99	52.16	51.27	51.90
2150	NASDAQ	STRT	Mon, May 2, 2005	51.85	52.00	51.76	52.00
2149	NASDAQ	STRT	Fri, Apr 29, 2005	50.75	51.72	50.10	51.72
2148	NASDAQ	STRT	Thu, Apr 28, 2005	51.95	51.95	50.00	50.00
2147	NASDAQ	STRT	Wed, Apr 27, 2005	50.11	50.38	50.11	50.38
2146	NASDAQ	STRT	Tue, Apr 26, 2005	50.06	50.60	50.06	50.23
2145	NASDAQ	STRT	Mon, Apr 25, 2005	50.10	50.47	50.10	50.37
2144	NASDAQ	STRT	Fri, Apr 22, 2005	50.00	50.49	50.00	50.00
2143	NASDAQ	STRT	Thu, Apr 21, 2005	50.09	52.53	50.00	50.73
2142	NASDAQ	STRT	Wed, Apr 20, 2005	50.86	51.00	50.00	50.34
2141	NASDAQ	STRT	Tue, Apr 19, 2005	52.34	52.34	50.90	51.21
2140	NASDAQ	STRT	Mon, Apr 18, 2005	50.16	52.06	50.16	51.31
2139	NASDAQ	STRT	Fri, Apr 15, 2005	51.35	51.43	50.34	50.84
2138	NASDAQ	STRT	Thu, Apr 14, 2005	51.60	51.85	50.29	50.36
2137	NASDAQ	STRT	Wed, Apr 13, 2005	51.66	51.72	50.98	50.98
2136	NASDAQ	STRT	Tue, Apr 12, 2005	51.81	51.81	50.60	51.70
2135	NASDAQ	STRT	Mon, Apr 11, 2005	52.13	54.10	52.13	52.25
2134	NASDAQ	STRT	Fri, Apr 8, 2005	52.28	52.86	52.28	52.75
2133	NASDAQ	STRT	Thu, Apr 7, 2005	52.55	53.54	52.30	53.20
2132	NASDAQ	STRT	Wed, Apr 6, 2005	52.22	53.50	52.22	52.91
2131	NASDAQ	STRT	Tue, Apr 5, 2005	52.50	52.90	52.46	52.48
2130	NASDAQ	STRT	Mon, Apr 4, 2005	52.15	52.55	51.82	52.25
2129	NASDAQ	STRT	Fri, Apr 1, 2005	52.97	53.70	52.20	52.35
2128	NASDAQ	STRT	Thu, Mar 31, 2005	53.74	53.74	52.75	53.58
2127	NASDAQ	STRT	Wed, Mar 30, 2005	53.54	54.10	51.70	52.96
2126	NASDAQ	STRT	Tue, Mar 29, 2005	53.24	53.25	52.54	52.75
2125	NASDAQ	STRT	Mon, Mar 28, 2005	53.80	54.00	52.96	53.33
2124	NASDAQ	STRT	Thu, Mar 24, 2005	52.20	53.50	52.20	53.02
2123	NASDAQ	STRT	Wed, Mar 23, 2005	52.45	55.47	52.35	52.51
2122	NASDAQ	STRT	Tue, Mar 22, 2005	52.75	53.69	52.75	53.13
2121	NASDAQ	STRT	Mon, Mar 21, 2005	55.22	55.22	52.67	52.73
2120	NASDAQ	STRT	Fri, Mar 18, 2005	56.30	56.30	54.54	54.54
2119	NASDAQ	STRT	Thu, Mar 17, 2005	55.01	56.10	55.01	55.47
2118	NASDAQ	STRT	Wed, Mar 16, 2005	55.30	55.70	55.26	55.54
2117	NASDAQ	STRT	Tue, Mar 15, 2005	54.95	56.59	54.95	56.49
2116	NASDAQ	STRT	Mon, Mar 14, 2005	56.00	56.26	55.07	55.43
2115	NASDAQ	STRT	Fri, Mar 11, 2005	56.06	56.06	55.01	55.35
2114	NASDAQ	STRT	Thu, Mar 10, 2005	55.56	56.10	55.56	56.10
2113	NASDAQ	STRT	Wed, Mar 9, 2005	55.45	55.91	55.45	55.84
2112	NASDAQ	STRT	Tue, Mar 8, 2005	55.45	56.00	55.45	55.48
2111	NASDAQ	STRT	Mon, Mar 7, 2005	56.79	56.79	55.52	55.80
2110	NASDAQ	STRT	Fri, Mar 4, 2005	56.00	56.79	56.00	56.70
2109	NASDAQ	STRT	Thu, Mar 3, 2005	55.99	56.00	55.50	55.88
2108	NASDAQ	STRT	Wed, Mar 2, 2005	55.52	56.20	55.45	55.64
2107	NASDAQ	STRT	Tue, Mar 1, 2005	56.74	56.74	55.41	56.31
2106	NASDAQ	STRT	Mon, Feb 28, 2005	55.25	56.73	55.05	55.67
2105	NASDAQ	STRT	Fri, Feb 25, 2005	55.43	56.32	55.43	56.25
2104	NASDAQ	STRT	Thu, Feb 24, 2005	55.00	55.89	55.00	55.31
2103	NASDAQ	STRT	Wed, Feb 23, 2005	55.00	55.85	55.00	55.59
2102	NASDAQ	STRT	Tue, Feb 22, 2005	54.90	55.45	54.90	55.00
2101	NASDAQ	STRT	Fri, Feb 18, 2005	54.95	55.85	54.69	55.00
2100	NASDAQ	STRT	Thu, Feb 17, 2005	54.74	55.21	54.32	54.59
2099	NASDAQ	STRT	Wed, Feb 16, 2005	53.95	54.69	53.95	54.62
2098	NASDAQ	STRT	Tue, Feb 15, 2005	54.23	55.30	54.23	55.08
2097	NASDAQ	STRT	Mon, Feb 14, 2005	54.20	54.20	53.88	54.04
2096	NASDAQ	STRT	Fri, Feb 11, 2005	54.20	55.00	54.20	54.61
2095	NASDAQ	STRT	Thu, Feb 10, 2005	54.96	55.24	54.48	55.08
2094	NASDAQ	STRT	Wed, Feb 9, 2005	57.93	57.93	55.10	55.22
2093	NASDAQ	STRT	Tue, Feb 8, 2005	57.73	58.26	57.73	57.93
2092	NASDAQ	STRT	Mon, Feb 7, 2005	57.66	58.58	57.65	58.40
2091	NASDAQ	STRT	Fri, Feb 4, 2005	58.25	59.44	58.20	59.33
2090	NASDAQ	STRT	Thu, Feb 3, 2005	57.36	58.65	57.36	57.99
2089	NASDAQ	STRT	Wed, Feb 2, 2005	59.28	59.28	58.52	58.59
2088	NASDAQ	STRT	Tue, Feb 1, 2005	58.00	59.04	58.00	58.72
2087	NASDAQ	STRT	Mon, Jan 31, 2005	58.00	58.50	57.58	57.90
2086	NASDAQ	STRT	Fri, Jan 28, 2005	56.90	57.62	56.53	57.50
2085	NASDAQ	STRT	Thu, Jan 27, 2005	59.31	59.31	57.09	57.15
2084	NASDAQ	STRT	Wed, Jan 26, 2005	58.32	58.94	57.81	58.08
2083	NASDAQ	STRT	Tue, Jan 25, 2005	59.50	59.50	58.37	58.75
2082	NASDAQ	STRT	Mon, Jan 24, 2005	59.51	59.51	58.88	58.88
2081	NASDAQ	STRT	Fri, Jan 21, 2005	61.23	61.23	59.35	59.69
2080	NASDAQ	STRT	Thu, Jan 20, 2005	59.70	60.57	59.70	60.03
2079	NASDAQ	STRT	Wed, Jan 19, 2005	59.75	61.26	59.72	59.76
2078	NASDAQ	STRT	Tue, Jan 18, 2005	59.50	61.13	59.50	60.43
2077	NASDAQ	STRT	Fri, Jan 14, 2005	61.39	61.75	59.75	59.76
2076	NASDAQ	STRT	Thu, Jan 13, 2005	59.05	62.54	59.05	59.80
2075	NASDAQ	STRT	Wed, Jan 12, 2005	59.40	61.03	58.41	60.30
2074	NASDAQ	STRT	Tue, Jan 11, 2005	59.60	60.00	59.02	60.00
2073	NASDAQ	STRT	Mon, Jan 10, 2005	62.60	62.60	59.60	60.00
2072	NASDAQ	STRT	Fri, Jan 7, 2005	61.46	62.51	60.66	60.66
2071	NASDAQ	STRT	Thu, Jan 6, 2005	61.12	62.06	61.12	61.80
2070	NASDAQ	STRT	Wed, Jan 5, 2005	61.57	62.76	61.12	61.12
2069	NASDAQ	STRT	Tue, Jan 4, 2005	62.13	62.78	62.11	62.75
2068	NASDAQ	STRT	Mon, Jan 3, 2005	63.50	63.50	62.10	62.81
2067	NASDAQ	STRT	Fri, Dec 31, 2004	63.00	63.00	62.62	62.62
2066	NASDAQ	STRT	Thu, Dec 30, 2004	63.03	63.42	63.00	63.00
2065	NASDAQ	STRT	Wed, Dec 29, 2004	63.50	63.50	62.12	63.46
2064	NASDAQ	STRT	Tue, Dec 28, 2004	63.42	63.50	62.82	62.82
2063	NASDAQ	STRT	Mon, Dec 27, 2004	62.95	62.95	62.76	62.82
2062	NASDAQ	STRT	Thu, Dec 23, 2004	63.50	63.50	62.90	63.01
2061	NASDAQ	STRT	Wed, Dec 22, 2004	63.70	63.70	62.93	62.93
2060	NASDAQ	STRT	Tue, Dec 21, 2004	62.51	63.37	62.51	63.35
2059	NASDAQ	STRT	Mon, Dec 20, 2004	62.43	63.22	62.43	63.22
2058	NASDAQ	STRT	Fri, Dec 17, 2004	63.85	64.88	62.45	64.05
2057	NASDAQ	STRT	Thu, Dec 16, 2004	63.31	64.61	63.31	64.21
2056	NASDAQ	STRT	Wed, Dec 15, 2004	63.61	64.54	63.61	64.18
2055	NASDAQ	STRT	Tue, Dec 14, 2004	64.85	65.00	64.27	65.00
2054	NASDAQ	STRT	Mon, Dec 13, 2004	64.50	65.50	64.50	65.31
2053	NASDAQ	STRT	Fri, Dec 10, 2004	63.45	64.29	63.10	64.29
2052	NASDAQ	STRT	Thu, Dec 9, 2004	62.80	63.26	62.55	63.26
2051	NASDAQ	STRT	Wed, Dec 8, 2004	61.97	62.92	61.63	62.92
2050	NASDAQ	STRT	Tue, Dec 7, 2004	62.08	62.20	61.30	61.30
2049	NASDAQ	STRT	Mon, Dec 6, 2004	62.22	62.31	62.20	62.20
2048	NASDAQ	STRT	Fri, Dec 3, 2004	63.09	63.40	62.22	62.22
2047	NASDAQ	STRT	Thu, Dec 2, 2004	62.66	63.00	62.66	62.89
2046	NASDAQ	STRT	Wed, Dec 1, 2004	63.00	63.50	62.25	62.76
2045	NASDAQ	STRT	Tue, Nov 30, 2004	63.00	63.00	62.66	63.00
2044	NASDAQ	STRT	Mon, Nov 29, 2004	61.42	63.16	61.42	63.00
2043	NASDAQ	STRT	Wed, Nov 24, 2004	61.65	63.21	61.65	63.12
2042	NASDAQ	STRT	Tue, Nov 23, 2004	62.83	63.70	61.80	63.69
2041	NASDAQ	STRT	Mon, Nov 22, 2004	61.80	62.75	61.30	62.75
2040	NASDAQ	STRT	Fri, Nov 19, 2004	62.89	62.89	61.50	61.50
2039	NASDAQ	STRT	Thu, Nov 18, 2004	62.17	63.38	62.17	63.38
2038	NASDAQ	STRT	Wed, Nov 17, 2004	62.96	63.28	62.28	62.28
2037	NASDAQ	STRT	Tue, Nov 16, 2004	63.43	63.50	62.81	62.81
2036	NASDAQ	STRT	Mon, Nov 15, 2004	62.81	63.47	62.81	62.91
2035	NASDAQ	STRT	Fri, Nov 12, 2004	64.00	64.00	63.28	63.50
2034	NASDAQ	STRT	Thu, Nov 11, 2004	62.76	63.92	62.21	63.89
2033	NASDAQ	STRT	Wed, Nov 10, 2004	62.72	63.95	62.22	63.32
2032	NASDAQ	STRT	Tue, Nov 9, 2004	62.32	63.00	62.22	62.80
2031	NASDAQ	STRT	Mon, Nov 8, 2004	64.00	64.19	63.02	63.19
2030	NASDAQ	STRT	Fri, Nov 5, 2004	63.80	63.99	63.70	63.70
2029	NASDAQ	STRT	Thu, Nov 4, 2004	63.38	64.00	63.38	64.00
2028	NASDAQ	STRT	Wed, Nov 3, 2004	63.40	63.50	63.10	63.50
2027	NASDAQ	STRT	Tue, Nov 2, 2004	62.75	64.35	62.75	63.27
2026	NASDAQ	STRT	Mon, Nov 1, 2004	63.29	63.50	62.90	63.48
2025	NASDAQ	STRT	Fri, Oct 29, 2004	63.75	63.75	62.91	62.91
2024	NASDAQ	STRT	Thu, Oct 28, 2004	63.81	64.00	63.64	64.00
2023	NASDAQ	STRT	Wed, Oct 27, 2004	64.00	64.33	63.61	63.61
2022	NASDAQ	STRT	Tue, Oct 26, 2004	63.66	64.03	63.62	64.00
2021	NASDAQ	STRT	Mon, Oct 25, 2004	62.78	64.21	62.78	64.21
2020	NASDAQ	STRT	Fri, Oct 22, 2004	62.63	62.95	62.20	62.57
2019	NASDAQ	STRT	Thu, Oct 21, 2004	61.26	62.40	61.26	62.40
2018	NASDAQ	STRT	Wed, Oct 20, 2004	61.27	61.48	61.25	61.48
2017	NASDAQ	STRT	Tue, Oct 19, 2004	61.76	61.76	61.47	61.55
2016	NASDAQ	STRT	Mon, Oct 18, 2004	61.81	62.02	61.49	61.49
2015	NASDAQ	STRT	Fri, Oct 15, 2004	61.27	61.56	61.26	61.46
2014	NASDAQ	STRT	Thu, Oct 14, 2004	61.81	61.81	61.26	61.30
2013	NASDAQ	STRT	Wed, Oct 13, 2004	62.00	62.07	61.60	61.60
2012	NASDAQ	STRT	Tue, Oct 12, 2004	62.43	62.43	62.00	62.14
2011	NASDAQ	STRT	Mon, Oct 11, 2004	61.90	61.90	61.90	61.90
2010	NASDAQ	STRT	Fri, Oct 8, 2004	63.00	63.00	62.68	62.68
2009	NASDAQ	STRT	Thu, Oct 7, 2004	63.29	63.45	62.57	63.00
2008	NASDAQ	STRT	Wed, Oct 6, 2004	62.58	63.15	62.25	62.77
2007	NASDAQ	STRT	Tue, Oct 5, 2004	62.41	62.41	62.41	62.41
2006	NASDAQ	STRT	Mon, Oct 4, 2004	63.05	63.74	62.36	62.37
2005	NASDAQ	STRT	Fri, Oct 1, 2004	61.76	63.73	61.76	63.40
2004	NASDAQ	STRT	Thu, Sep 30, 2004	62.06	63.00	62.00	62.26
2003	NASDAQ	STRT	Wed, Sep 29, 2004	62.99	62.99	61.99	62.95
2002	NASDAQ	STRT	Tue, Sep 28, 2004	61.99	62.60	61.63	62.53
2001	NASDAQ	STRT	Mon, Sep 27, 2004	62.14	62.25	61.29	61.34
2000	NASDAQ	STRT	Fri, Sep 24, 2004	62.21	62.51	62.21	62.34
1999	NASDAQ	STRT	Thu, Sep 23, 2004	64.00	64.00	62.20	62.25
1998	NASDAQ	STRT	Wed, Sep 22, 2004	62.78	63.75	62.17	63.00
1997	NASDAQ	STRT	Tue, Sep 21, 2004	63.89	64.00	63.10	63.72
1996	NASDAQ	STRT	Mon, Sep 20, 2004	62.08	63.95	62.08	63.59
1995	NASDAQ	STRT	Fri, Sep 17, 2004	63.59	64.06	62.29	63.90
1994	NASDAQ	STRT	Thu, Sep 16, 2004	63.59	64.60	63.22	63.65
1993	NASDAQ	STRT	Wed, Sep 15, 2004	64.05	64.35	63.32	63.32
1992	NASDAQ	STRT	Tue, Sep 14, 2004	63.60	65.35	63.60	64.16
1991	NASDAQ	STRT	Mon, Sep 13, 2004	65.44	65.48	63.73	64.44
1990	NASDAQ	STRT	Fri, Sep 10, 2004	64.53	65.30	64.53	64.91
1989	NASDAQ	STRT	Thu, Sep 9, 2004	62.79	65.13	62.79	64.69
1988	NASDAQ	STRT	Wed, Sep 8, 2004	62.62	63.51	62.62	63.09
1987	NASDAQ	STRT	Tue, Sep 7, 2004	61.51	63.35	61.51	63.35
1986	NASDAQ	STRT	Fri, Sep 3, 2004	63.13	63.16	61.74	61.99
1985	NASDAQ	STRT	Thu, Sep 2, 2004	63.21	63.21	62.30	62.60
1984	NASDAQ	STRT	Wed, Sep 1, 2004	62.60	64.60	61.79	62.81
1983	NASDAQ	STRT	Tue, Aug 31, 2004	61.79	62.19	61.77	62.19
1982	NASDAQ	STRT	Mon, Aug 30, 2004	61.75	62.33	61.75	61.75
1981	NASDAQ	STRT	Fri, Aug 27, 2004	62.00	62.20	62.00	62.19
1980	NASDAQ	STRT	Thu, Aug 26, 2004	62.23	62.25	61.98	62.00
1979	NASDAQ	STRT	Wed, Aug 25, 2004	62.21	62.33	62.09	62.33
1978	NASDAQ	STRT	Tue, Aug 24, 2004	62.13	62.13	61.70	62.00
1977	NASDAQ	STRT	Mon, Aug 23, 2004	62.40	62.40	61.80	62.15
1976	NASDAQ	STRT	Fri, Aug 20, 2004	62.18	62.40	62.01	62.40
1975	NASDAQ	STRT	Thu, Aug 19, 2004	62.00	62.00	61.93	61.95
1974	NASDAQ	STRT	Wed, Aug 18, 2004	62.40	62.40	61.90	62.00
1973	NASDAQ	STRT	Tue, Aug 17, 2004	62.38	62.40	61.99	62.28
1972	NASDAQ	STRT	Mon, Aug 16, 2004	61.90	62.40	61.90	62.40
1971	NASDAQ	STRT	Fri, Aug 13, 2004	61.86	62.00	61.19	61.19
1970	NASDAQ	STRT	Thu, Aug 12, 2004	63.02	63.38	61.50	61.50
1969	NASDAQ	STRT	Wed, Aug 11, 2004	61.93	62.25	61.57	62.02
1968	NASDAQ	STRT	Tue, Aug 10, 2004	61.52	62.25	61.52	62.00
1967	NASDAQ	STRT	Mon, Aug 9, 2004	62.16	62.16	61.52	61.65
1966	NASDAQ	STRT	Fri, Aug 6, 2004	61.99	62.40	61.81	62.00
1965	NASDAQ	STRT	Thu, Aug 5, 2004	61.97	62.36	61.54	62.13
1964	NASDAQ	STRT	Wed, Aug 4, 2004	62.00	62.30	61.55	62.23
1963	NASDAQ	STRT	Tue, Aug 3, 2004	63.00	63.00	61.14	61.15
1962	NASDAQ	STRT	Mon, Aug 2, 2004	62.88	63.50	61.96	63.40
1961	NASDAQ	STRT	Fri, Jul 30, 2004	64.50	64.50	63.57	64.00
1960	NASDAQ	STRT	Thu, Jul 29, 2004	61.40	64.82	61.40	63.68
1959	NASDAQ	STRT	Wed, Jul 28, 2004	62.14	62.55	61.46	61.46
1958	NASDAQ	STRT	Tue, Jul 27, 2004	61.81	62.14	61.57	62.00
1957	NASDAQ	STRT	Mon, Jul 26, 2004	62.58	63.25	61.25	61.25
1956	NASDAQ	STRT	Fri, Jul 23, 2004	61.78	62.24	61.25	62.24
1955	NASDAQ	STRT	Thu, Jul 22, 2004	61.01	61.05	60.78	60.78
1954	NASDAQ	STRT	Wed, Jul 21, 2004	61.09	62.19	61.09	61.25
1953	NASDAQ	STRT	Tue, Jul 20, 2004	61.20	61.34	60.80	61.34
1952	NASDAQ	STRT	Mon, Jul 19, 2004	62.01	62.10	60.26	60.75
1951	NASDAQ	STRT	Fri, Jul 16, 2004	63.51	64.44	62.50	62.50
1950	NASDAQ	STRT	Thu, Jul 15, 2004	65.90	65.90	63.75	63.90
1949	NASDAQ	STRT	Wed, Jul 14, 2004	65.78	66.48	65.48	66.48
1948	NASDAQ	STRT	Tue, Jul 13, 2004	65.79	66.58	65.79	66.10
1947	NASDAQ	STRT	Mon, Jul 12, 2004	65.93	66.68	65.00	66.54
1946	NASDAQ	STRT	Fri, Jul 9, 2004	66.18	66.71	65.82	66.71
1945	NASDAQ	STRT	Thu, Jul 8, 2004	65.86	66.83	65.86	66.21
1944	NASDAQ	STRT	Wed, Jul 7, 2004	66.55	67.25	66.55	67.25
1943	NASDAQ	STRT	Tue, Jul 6, 2004	67.11	68.55	66.31	66.55
1942	NASDAQ	STRT	Fri, Jul 2, 2004	66.24	67.39	66.24	67.00
1941	NASDAQ	STRT	Thu, Jul 1, 2004	67.12	67.20	67.12	67.20
1940	NASDAQ	STRT	Wed, Jun 30, 2004	67.31	68.43	66.87	68.43
1939	NASDAQ	STRT	Tue, Jun 29, 2004	67.72	67.73	67.10	67.47
1938	NASDAQ	STRT	Mon, Jun 28, 2004	67.05	68.05	67.05	67.46
1937	NASDAQ	STRT	Fri, Jun 25, 2004	66.83	67.72	66.06	67.57
1936	NASDAQ	STRT	Thu, Jun 24, 2004	67.64	67.64	66.84	66.84
1935	NASDAQ	STRT	Wed, Jun 23, 2004	68.25	68.25	67.40	67.75
1934	NASDAQ	STRT	Tue, Jun 22, 2004	66.60	67.79	66.60	67.79
1933	NASDAQ	STRT	Mon, Jun 21, 2004	66.56	68.15	66.56	67.97
1932	NASDAQ	STRT	Fri, Jun 18, 2004	67.47	68.34	66.45	67.15
1931	NASDAQ	STRT	Thu, Jun 17, 2004	68.21	68.50	66.71	68.00
1930	NASDAQ	STRT	Wed, Jun 16, 2004	66.34	68.78	66.34	67.97
1929	NASDAQ	STRT	Tue, Jun 15, 2004	63.08	66.35	63.08	66.35
1928	NASDAQ	STRT	Mon, Jun 14, 2004	63.86	64.61	63.05	64.14
1927	NASDAQ	STRT	Thu, Jun 10, 2004	62.47	63.88	62.47	63.87
1926	NASDAQ	STRT	Wed, Jun 9, 2004	63.45	63.80	62.39	62.91
1925	NASDAQ	STRT	Tue, Jun 8, 2004	62.49	63.35	61.96	62.85
1924	NASDAQ	STRT	Mon, Jun 7, 2004	60.38	61.97	60.38	61.97
1923	NASDAQ	STRT	Fri, Jun 4, 2004	58.70	60.29	58.70	60.21
1922	NASDAQ	STRT	Thu, Jun 3, 2004	60.73	60.73	59.06	59.06
1921	NASDAQ	STRT	Wed, Jun 2, 2004	58.42	59.63	58.42	59.50
1920	NASDAQ	STRT	Tue, Jun 1, 2004	58.50	58.50	58.21	58.50
1919	NASDAQ	STRT	Fri, May 28, 2004	58.04	58.76	58.01	58.14
1918	NASDAQ	STRT	Thu, May 27, 2004	59.10	59.10	58.31	58.76
1917	NASDAQ	STRT	Wed, May 26, 2004	58.72	58.72	58.72	58.72
1916	NASDAQ	STRT	Tue, May 25, 2004	58.22	59.14	57.86	59.14
1915	NASDAQ	STRT	Mon, May 24, 2004	58.02	58.74	58.00	58.00
1914	NASDAQ	STRT	Fri, May 21, 2004	59.00	59.07	57.49	57.50
1913	NASDAQ	STRT	Thu, May 20, 2004	61.32	61.32	59.19	59.19
1912	NASDAQ	STRT	Wed, May 19, 2004	61.12	62.02	61.12	61.30
1911	NASDAQ	STRT	Tue, May 18, 2004	62.41	62.41	61.60	61.95
1910	NASDAQ	STRT	Mon, May 17, 2004	61.90	62.00	61.45	61.91
1909	NASDAQ	STRT	Fri, May 14, 2004	62.63	62.63	62.00	62.00
1908	NASDAQ	STRT	Thu, May 13, 2004	63.72	63.72	62.60	62.80
1907	NASDAQ	STRT	Wed, May 12, 2004	63.70	63.75	62.88	63.49
1906	NASDAQ	STRT	Tue, May 11, 2004	63.99	63.99	63.71	63.77
1905	NASDAQ	STRT	Mon, May 10, 2004	65.00	65.00	63.51	63.99
1904	NASDAQ	STRT	Fri, May 7, 2004	64.72	64.72	63.42	63.80
1903	NASDAQ	STRT	Thu, May 6, 2004	63.99	64.52	63.99	63.99
1902	NASDAQ	STRT	Wed, May 5, 2004	63.89	64.35	63.50	64.35
1901	NASDAQ	STRT	Tue, May 4, 2004	64.02	64.50	63.86	64.50
1900	NASDAQ	STRT	Mon, May 3, 2004	64.00	65.10	63.89	64.48
1899	NASDAQ	STRT	Fri, Apr 30, 2004	64.71	65.24	64.00	64.00
1898	NASDAQ	STRT	Thu, Apr 29, 2004	65.30	65.30	64.64	64.64
1897	NASDAQ	STRT	Wed, Apr 28, 2004	65.30	65.40	65.00	65.00
1896	NASDAQ	STRT	Tue, Apr 27, 2004	65.55	66.41	65.29	65.41
1895	NASDAQ	STRT	Mon, Apr 26, 2004	65.25	65.30	65.25	65.30
1894	NASDAQ	STRT	Fri, Apr 23, 2004	66.29	66.29	65.00	65.07
1893	NASDAQ	STRT	Thu, Apr 22, 2004	66.13	66.40	65.74	66.30
1892	NASDAQ	STRT	Wed, Apr 21, 2004	65.39	66.00	65.39	66.00
1891	NASDAQ	STRT	Tue, Apr 20, 2004	66.03	66.03	65.00	65.09
1890	NASDAQ	STRT	Mon, Apr 19, 2004	65.00	65.53	65.00	65.07
1889	NASDAQ	STRT	Fri, Apr 16, 2004	65.00	66.00	65.00	66.00
1888	NASDAQ	STRT	Thu, Apr 15, 2004	65.93	66.34	65.45	65.80
1887	NASDAQ	STRT	Wed, Apr 14, 2004	64.88	66.31	64.75	65.50
1886	NASDAQ	STRT	Tue, Apr 13, 2004	66.17	66.17	64.85	65.03
1885	NASDAQ	STRT	Mon, Apr 12, 2004	64.50	66.02	64.50	66.02
1884	NASDAQ	STRT	Thu, Apr 8, 2004	65.18	65.18	64.83	65.08
1883	NASDAQ	STRT	Wed, Apr 7, 2004	65.14	65.52	64.97	65.52
1882	NASDAQ	STRT	Tue, Apr 6, 2004	64.50	65.14	64.50	65.11
1881	NASDAQ	STRT	Mon, Apr 5, 2004	65.52	65.52	64.40	64.40
1880	NASDAQ	STRT	Fri, Apr 2, 2004	64.34	65.18	64.34	65.18
1879	NASDAQ	STRT	Thu, Apr 1, 2004	63.27	64.35	63.27	64.09
1878	NASDAQ	STRT	Wed, Mar 31, 2004	63.59	63.59	63.32	63.32
1877	NASDAQ	STRT	Tue, Mar 30, 2004	63.89	64.62	63.32	63.35
1876	NASDAQ	STRT	Mon, Mar 29, 2004	63.25	63.64	63.00	63.64
1875	NASDAQ	STRT	Fri, Mar 26, 2004	63.19	63.47	62.50	62.99
1874	NASDAQ	STRT	Thu, Mar 25, 2004	62.21	63.14	62.00	63.12
1873	NASDAQ	STRT	Wed, Mar 24, 2004	63.06	64.17	62.06	62.06
1872	NASDAQ	STRT	Tue, Mar 23, 2004	64.00	64.71	63.02	63.56
1871	NASDAQ	STRT	Mon, Mar 22, 2004	64.46	64.46	64.00	64.01
1870	NASDAQ	STRT	Fri, Mar 19, 2004	64.59	65.10	64.05	64.90
1869	NASDAQ	STRT	Thu, Mar 18, 2004	64.74	65.54	64.02	64.05
1868	NASDAQ	STRT	Wed, Mar 17, 2004	64.01	65.08	64.01	65.05
1867	NASDAQ	STRT	Tue, Mar 16, 2004	63.40	65.54	63.28	64.00
1866	NASDAQ	STRT	Mon, Mar 15, 2004	64.69	65.06	64.10	64.69
1865	NASDAQ	STRT	Fri, Mar 12, 2004	64.50	65.62	64.50	65.62
1864	NASDAQ	STRT	Thu, Mar 11, 2004	64.29	65.39	64.00	64.00
1863	NASDAQ	STRT	Wed, Mar 10, 2004	64.47	64.47	64.00	64.27
1862	NASDAQ	STRT	Tue, Mar 9, 2004	64.88	64.88	64.11	64.38
1861	NASDAQ	STRT	Mon, Mar 8, 2004	64.68	65.78	63.63	64.00
1860	NASDAQ	STRT	Fri, Mar 5, 2004	64.50	65.78	64.50	65.70
1859	NASDAQ	STRT	Thu, Mar 4, 2004	65.00	65.00	63.51	64.26
1858	NASDAQ	STRT	Wed, Mar 3, 2004	63.51	64.93	63.51	64.93
1857	NASDAQ	STRT	Tue, Mar 2, 2004	65.20	65.20	64.37	64.37
1856	NASDAQ	STRT	Mon, Mar 1, 2004	63.99	65.50	63.99	65.50
1855	NASDAQ	STRT	Fri, Feb 27, 2004	65.28	65.33	63.22	65.33
1854	NASDAQ	STRT	Thu, Feb 26, 2004	64.50	64.50	63.50	63.50
1853	NASDAQ	STRT	Wed, Feb 25, 2004	64.50	64.50	63.79	64.01
1852	NASDAQ	STRT	Tue, Feb 24, 2004	64.00	65.34	63.84	64.37
1851	NASDAQ	STRT	Mon, Feb 23, 2004	64.36	64.89	63.45	64.89
1850	NASDAQ	STRT	Fri, Feb 20, 2004	62.63	64.42	62.63	64.36
1849	NASDAQ	STRT	Thu, Feb 19, 2004	63.95	63.96	63.25	63.25
1848	NASDAQ	STRT	Wed, Feb 18, 2004	63.98	64.00	63.31	63.35
1847	NASDAQ	STRT	Tue, Feb 17, 2004	63.50	64.00	63.50	64.00
1846	NASDAQ	STRT	Fri, Feb 13, 2004	63.04	63.86	63.04	63.60
1845	NASDAQ	STRT	Thu, Feb 12, 2004	63.75	63.75	62.97	62.98
1844	NASDAQ	STRT	Wed, Feb 11, 2004	63.96	63.98	63.21	63.21
1843	NASDAQ	STRT	Tue, Feb 10, 2004	62.50	62.92	62.50	62.92
1842	NASDAQ	STRT	Mon, Feb 9, 2004	60.70	62.25	60.70	62.25
1841	NASDAQ	STRT	Fri, Feb 6, 2004	60.58	61.19	60.58	60.86
1840	NASDAQ	STRT	Thu, Feb 5, 2004	61.00	61.00	59.86	59.86
1839	NASDAQ	STRT	Wed, Feb 4, 2004	62.15	64.00	60.22	60.22
1838	NASDAQ	STRT	Tue, Feb 3, 2004	61.50	62.43	61.50	62.43
1837	NASDAQ	STRT	Mon, Feb 2, 2004	63.00	64.50	62.00	62.15
1836	NASDAQ	STRT	Fri, Jan 30, 2004	62.24	64.19	62.24	63.00
1835	NASDAQ	STRT	Thu, Jan 29, 2004	61.22	64.50	60.72	62.65
1834	NASDAQ	STRT	Wed, Jan 28, 2004	63.02	63.67	63.02	63.67
1833	NASDAQ	STRT	Tue, Jan 27, 2004	64.72	65.00	64.16	64.16
1832	NASDAQ	STRT	Mon, Jan 26, 2004	66.00	66.50	64.82	64.82
1831	NASDAQ	STRT	Fri, Jan 23, 2004	66.11	66.50	66.00	66.00
1830	NASDAQ	STRT	Thu, Jan 22, 2004	66.25	67.70	66.25	67.19
1829	NASDAQ	STRT	Wed, Jan 21, 2004	66.00	67.80	66.00	67.75
1828	NASDAQ	STRT	Tue, Jan 20, 2004	68.00	68.00	67.27	68.00
1827	NASDAQ	STRT	Fri, Jan 16, 2004	66.17	69.27	65.29	69.27
1826	NASDAQ	STRT	Thu, Jan 15, 2004	66.00	66.92	65.92	66.92
1825	NASDAQ	STRT	Wed, Jan 14, 2004	65.22	65.98	64.84	65.98
1824	NASDAQ	STRT	Tue, Jan 13, 2004	61.68	65.19	61.68	65.19
1823	NASDAQ	STRT	Mon, Jan 12, 2004	57.66	63.94	57.66	63.94
1822	NASDAQ	STRT	Fri, Jan 9, 2004	60.13	61.50	60.13	60.93
1821	NASDAQ	STRT	Thu, Jan 8, 2004	61.51	62.91	61.51	62.80
1820	NASDAQ	STRT	Wed, Jan 7, 2004	63.07	63.52	59.86	61.09
1819	NASDAQ	STRT	Tue, Jan 6, 2004	63.10	63.10	62.00	62.00
1818	NASDAQ	STRT	Mon, Jan 5, 2004	62.50	62.52	60.93	62.52
1817	NASDAQ	STRT	Fri, Jan 2, 2004	60.90	61.74	60.72	61.74
1816	NASDAQ	STRT	Wed, Dec 31, 2003	62.30	62.30	60.08	60.91
1815	NASDAQ	STRT	Tue, Dec 30, 2003	61.07	62.51	61.07	62.25
1814	NASDAQ	STRT	Mon, Dec 29, 2003	60.95	61.49	59.52	61.49
1813	NASDAQ	STRT	Fri, Dec 26, 2003	59.26	59.26	58.22	58.22
1812	NASDAQ	STRT	Wed, Dec 24, 2003	58.59	58.59	58.59	58.59
1811	NASDAQ	STRT	Tue, Dec 23, 2003	59.24	59.25	57.50	58.77
1810	NASDAQ	STRT	Mon, Dec 22, 2003	59.26	60.00	58.10	58.10
1809	NASDAQ	STRT	Fri, Dec 19, 2003	59.59	59.59	57.50	58.02
1808	NASDAQ	STRT	Thu, Dec 18, 2003	58.25	60.79	58.25	60.79
1807	NASDAQ	STRT	Wed, Dec 17, 2003	59.76	59.76	58.50	59.18
1806	NASDAQ	STRT	Tue, Dec 16, 2003	59.21	59.21	58.81	59.11
1805	NASDAQ	STRT	Mon, Dec 15, 2003	59.79	60.66	59.20	59.20
1804	NASDAQ	STRT	Fri, Dec 12, 2003	58.37	60.97	58.37	59.61
1803	NASDAQ	STRT	Thu, Dec 11, 2003	58.75	60.95	58.75	60.95
1802	NASDAQ	STRT	Wed, Dec 10, 2003	58.16	60.57	58.15	60.57
1801	NASDAQ	STRT	Tue, Dec 9, 2003	59.16	59.41	58.28	59.38
1800	NASDAQ	STRT	Mon, Dec 8, 2003	59.63	60.26	59.14	59.45
1799	NASDAQ	STRT	Fri, Dec 5, 2003	58.02	59.98	58.02	59.46
1798	NASDAQ	STRT	Thu, Dec 4, 2003	58.62	59.92	58.00	59.92
1797	NASDAQ	STRT	Wed, Dec 3, 2003	59.90	60.88	59.00	60.07
1796	NASDAQ	STRT	Tue, Dec 2, 2003	61.06	61.09	60.77	61.00
1795	NASDAQ	STRT	Mon, Dec 1, 2003	59.89	61.00	59.40	61.00
1794	NASDAQ	STRT	Fri, Nov 28, 2003	59.50	59.50	59.50	59.50
1793	NASDAQ	STRT	Wed, Nov 26, 2003	60.21	61.10	59.50	60.00
1792	NASDAQ	STRT	Tue, Nov 25, 2003	59.46	60.90	59.45	60.90
1791	NASDAQ	STRT	Mon, Nov 24, 2003	55.55	59.22	55.55	58.80
1790	NASDAQ	STRT	Fri, Nov 21, 2003	55.18	55.95	55.15	55.95
1789	NASDAQ	STRT	Thu, Nov 20, 2003	55.73	55.75	55.31	55.40
1788	NASDAQ	STRT	Wed, Nov 19, 2003	54.75	55.72	54.75	55.72
1787	NASDAQ	STRT	Tue, Nov 18, 2003	55.97	55.97	54.90	55.10
1786	NASDAQ	STRT	Mon, Nov 17, 2003	55.00	55.93	54.50	54.75
1785	NASDAQ	STRT	Fri, Nov 14, 2003	55.63	55.97	54.94	55.50
1784	NASDAQ	STRT	Thu, Nov 13, 2003	55.60	55.97	54.75	55.85
1783	NASDAQ	STRT	Wed, Nov 12, 2003	54.05	55.59	54.05	55.19
1782	NASDAQ	STRT	Tue, Nov 11, 2003	54.50	54.67	54.00	54.21
1781	NASDAQ	STRT	Mon, Nov 10, 2003	55.00	55.00	53.80	54.02
1780	NASDAQ	STRT	Fri, Nov 7, 2003	55.30	55.38	54.33	54.96
1779	NASDAQ	STRT	Thu, Nov 6, 2003	53.75	55.35	53.75	55.35
1778	NASDAQ	STRT	Wed, Nov 5, 2003	53.75	55.10	53.75	55.10
1777	NASDAQ	STRT	Tue, Nov 4, 2003	54.16	54.81	53.48	53.75
1776	NASDAQ	STRT	Mon, Nov 3, 2003	53.97	55.00	53.04	55.00
1775	NASDAQ	STRT	Fri, Oct 31, 2003	54.35	54.79	53.00	53.00
1774	NASDAQ	STRT	Thu, Oct 30, 2003	54.35	54.75	53.75	54.32
1773	NASDAQ	STRT	Wed, Oct 29, 2003	53.15	54.95	53.15	54.79
1772	NASDAQ	STRT	Tue, Oct 28, 2003	52.50	53.54	52.50	53.33
1771	NASDAQ	STRT	Mon, Oct 27, 2003	52.60	53.04	52.31	52.52
1770	NASDAQ	STRT	Fri, Oct 24, 2003	52.74	52.74	52.00	52.50
1769	NASDAQ	STRT	Thu, Oct 23, 2003	52.76	53.04	52.76	53.04
1768	NASDAQ	STRT	Wed, Oct 22, 2003	53.20	54.00	52.55	52.75
1767	NASDAQ	STRT	Tue, Oct 21, 2003	54.00	54.00	53.08	53.08
1766	NASDAQ	STRT	Mon, Oct 20, 2003	53.75	54.00	53.75	53.86
1765	NASDAQ	STRT	Fri, Oct 17, 2003	53.85	54.00	53.58	53.58
1764	NASDAQ	STRT	Thu, Oct 16, 2003	53.03	54.27	53.03	53.76
1763	NASDAQ	STRT	Wed, Oct 15, 2003	53.96	54.40	53.95	53.95
1762	NASDAQ	STRT	Tue, Oct 14, 2003	52.19	54.38	51.89	54.00
1761	NASDAQ	STRT	Mon, Oct 13, 2003	52.21	53.68	52.21	53.68
1760	NASDAQ	STRT	Fri, Oct 10, 2003	51.06	53.00	50.74	51.75
1759	NASDAQ	STRT	Thu, Oct 9, 2003	52.81	54.00	52.81	53.10
1758	NASDAQ	STRT	Wed, Oct 8, 2003	52.33	53.85	52.33	52.81
1757	NASDAQ	STRT	Tue, Oct 7, 2003	53.10	53.80	53.10	53.80
1756	NASDAQ	STRT	Mon, Oct 6, 2003	51.92	53.09	51.92	52.80
1755	NASDAQ	STRT	Fri, Oct 3, 2003	51.18	51.92	50.45	51.92
1754	NASDAQ	STRT	Thu, Oct 2, 2003	48.15	50.89	48.15	50.10
1753	NASDAQ	STRT	Wed, Oct 1, 2003	47.08	49.37	47.08	49.37
1752	NASDAQ	STRT	Tue, Sep 30, 2003	47.09	48.64	47.09	47.50
1751	NASDAQ	STRT	Mon, Sep 29, 2003	48.31	48.82	47.10	47.10
1750	NASDAQ	STRT	Fri, Sep 26, 2003	51.03	51.20	47.74	48.09
1749	NASDAQ	STRT	Thu, Sep 25, 2003	52.25	52.26	51.01	51.01
1748	NASDAQ	STRT	Wed, Sep 24, 2003	53.00	53.12	52.55	52.55
1747	NASDAQ	STRT	Tue, Sep 23, 2003	53.50	54.00	53.00	53.19
1746	NASDAQ	STRT	Mon, Sep 22, 2003	53.50	53.77	53.50	53.62
1745	NASDAQ	STRT	Fri, Sep 19, 2003	53.72	54.39	53.50	53.91
1744	NASDAQ	STRT	Thu, Sep 18, 2003	53.00	53.98	53.00	53.85
1743	NASDAQ	STRT	Wed, Sep 17, 2003	53.51	53.83	53.25	53.26
1742	NASDAQ	STRT	Tue, Sep 16, 2003	53.75	54.10	53.75	53.80
1741	NASDAQ	STRT	Mon, Sep 15, 2003	53.62	54.02	53.36	53.68
1740	NASDAQ	STRT	Fri, Sep 12, 2003	53.31	54.23	53.00	53.00
1739	NASDAQ	STRT	Thu, Sep 11, 2003	54.82	54.85	53.75	53.75
1738	NASDAQ	STRT	Wed, Sep 10, 2003	53.96	54.77	53.95	53.95
1737	NASDAQ	STRT	Tue, Sep 9, 2003	54.41	54.41	54.41	54.41
1736	NASDAQ	STRT	Mon, Sep 8, 2003	53.72	54.98	53.72	54.98
1735	NASDAQ	STRT	Fri, Sep 5, 2003	53.00	53.44	53.00	53.22
1734	NASDAQ	STRT	Thu, Sep 4, 2003	52.13	52.50	52.13	52.50
1733	NASDAQ	STRT	Wed, Sep 3, 2003	51.77	52.70	51.11	52.11
1732	NASDAQ	STRT	Tue, Sep 2, 2003	50.77	52.45	50.60	52.45
1731	NASDAQ	STRT	Fri, Aug 29, 2003	50.83	51.90	50.83	51.90
1730	NASDAQ	STRT	Thu, Aug 28, 2003	51.26	52.46	51.25	51.28
1729	NASDAQ	STRT	Wed, Aug 27, 2003	52.55	52.61	51.80	52.00
1728	NASDAQ	STRT	Tue, Aug 26, 2003	52.99	52.99	52.24	52.55
1727	NASDAQ	STRT	Mon, Aug 25, 2003	52.28	53.18	52.26	53.18
1726	NASDAQ	STRT	Fri, Aug 22, 2003	54.25	54.25	53.00	53.00
1725	NASDAQ	STRT	Thu, Aug 21, 2003	52.56	54.00	52.56	54.00
1724	NASDAQ	STRT	Wed, Aug 20, 2003	53.17	53.17	52.40	52.41
1723	NASDAQ	STRT	Tue, Aug 19, 2003	51.64	52.53	50.88	52.50
1722	NASDAQ	STRT	Mon, Aug 18, 2003	51.34	51.60	50.54	50.91
1721	NASDAQ	STRT	Fri, Aug 15, 2003	51.50	52.05	51.50	51.74
1720	NASDAQ	STRT	Thu, Aug 14, 2003	51.76	52.38	51.48	51.60
1719	NASDAQ	STRT	Wed, Aug 13, 2003	51.58	51.79	51.58	51.79
1718	NASDAQ	STRT	Tue, Aug 12, 2003	50.63	52.00	50.63	51.90
1717	NASDAQ	STRT	Mon, Aug 11, 2003	51.10	51.25	50.62	50.97
1716	NASDAQ	STRT	Fri, Aug 8, 2003	49.77	50.78	49.61	50.10
1715	NASDAQ	STRT	Thu, Aug 7, 2003	49.85	50.00	49.10	49.34
1714	NASDAQ	STRT	Wed, Aug 6, 2003	51.26	51.86	50.51	50.51
1713	NASDAQ	STRT	Tue, Aug 5, 2003	52.30	52.30	51.50	51.50
1712	NASDAQ	STRT	Mon, Aug 4, 2003	53.01	53.01	52.26	52.47
1711	NASDAQ	STRT	Fri, Aug 1, 2003	53.89	53.89	52.25	53.00
1710	NASDAQ	STRT	Thu, Jul 31, 2003	53.51	53.51	53.50	53.51
1709	NASDAQ	STRT	Wed, Jul 30, 2003	53.38	53.50	52.86	53.41
1708	NASDAQ	STRT	Tue, Jul 29, 2003	55.00	55.00	51.75	53.90
1707	NASDAQ	STRT	Mon, Jul 28, 2003	54.50	54.50	52.73	53.19
1706	NASDAQ	STRT	Fri, Jul 25, 2003	54.70	55.24	52.90	53.54
1705	NASDAQ	STRT	Thu, Jul 24, 2003	54.92	55.50	53.01	53.25
1704	NASDAQ	STRT	Wed, Jul 23, 2003	53.24	56.25	52.65	52.89
1703	NASDAQ	STRT	Tue, Jul 22, 2003	55.30	56.19	54.01	56.19
1702	NASDAQ	STRT	Mon, Jul 21, 2003	53.25	55.50	53.25	54.00
1701	NASDAQ	STRT	Fri, Jul 18, 2003	53.77	54.66	53.74	54.39
1700	NASDAQ	STRT	Thu, Jul 17, 2003	54.52	55.10	53.60	53.70
1699	NASDAQ	STRT	Wed, Jul 16, 2003	54.70	55.30	54.50	54.79
1698	NASDAQ	STRT	Tue, Jul 15, 2003	54.50	54.80	53.99	54.35
1697	NASDAQ	STRT	Mon, Jul 14, 2003	54.00	54.35	53.59	53.60
1696	NASDAQ	STRT	Fri, Jul 11, 2003	52.80	53.74	52.80	53.26
1695	NASDAQ	STRT	Thu, Jul 10, 2003	53.55	53.76	52.84	52.84
1694	NASDAQ	STRT	Wed, Jul 9, 2003	53.87	54.00	53.64	53.90
1693	NASDAQ	STRT	Tue, Jul 8, 2003	52.40	54.18	52.40	54.11
1692	NASDAQ	STRT	Mon, Jul 7, 2003	53.50	54.03	52.08	52.40
1691	NASDAQ	STRT	Thu, Jul 3, 2003	54.74	54.74	52.91	53.15
1690	NASDAQ	STRT	Wed, Jul 2, 2003	54.22	54.57	53.08	53.08
1689	NASDAQ	STRT	Tue, Jul 1, 2003	53.73	54.21	53.42	54.21
1688	NASDAQ	STRT	Mon, Jun 30, 2003	53.19	53.62	53.03	53.20
1687	NASDAQ	STRT	Fri, Jun 27, 2003	52.69	53.75	52.69	52.87
1686	NASDAQ	STRT	Thu, Jun 26, 2003	51.05	52.69	51.03	52.62
1685	NASDAQ	STRT	Wed, Jun 25, 2003	52.00	54.00	51.08	51.72
1684	NASDAQ	STRT	Tue, Jun 24, 2003	54.00	54.00	50.70	51.17
1683	NASDAQ	STRT	Mon, Jun 23, 2003	52.35	52.35	50.35	50.35
1682	NASDAQ	STRT	Fri, Jun 20, 2003	52.35	52.35	50.91	52.24
1681	NASDAQ	STRT	Thu, Jun 19, 2003	51.52	52.32	50.74	50.98
1680	NASDAQ	STRT	Wed, Jun 18, 2003	51.00	52.49	51.00	51.52
1679	NASDAQ	STRT	Tue, Jun 17, 2003	52.68	53.50	51.02	51.08
1678	NASDAQ	STRT	Mon, Jun 16, 2003	52.68	52.68	50.79	51.92
1677	NASDAQ	STRT	Fri, Jun 13, 2003	50.87	52.97	50.87	51.98
1676	NASDAQ	STRT	Thu, Jun 12, 2003	52.37	54.14	50.65	51.25
1675	NASDAQ	STRT	Wed, Jun 11, 2003	51.72	54.04	51.10	52.46
1674	NASDAQ	STRT	Tue, Jun 10, 2003	52.50	52.75	51.70	52.75
1673	NASDAQ	STRT	Mon, Jun 9, 2003	55.00	55.00	52.75	52.75
1672	NASDAQ	STRT	Fri, Jun 6, 2003	53.99	54.06	50.55	53.29
1671	NASDAQ	STRT	Thu, Jun 5, 2003	52.69	54.64	50.67	54.18
1670	NASDAQ	STRT	Wed, Jun 4, 2003	51.65	53.27	50.39	52.92
1669	NASDAQ	STRT	Tue, Jun 3, 2003	51.75	52.59	50.49	51.71
1668	NASDAQ	STRT	Mon, Jun 2, 2003	53.24	53.37	50.00	51.15
1667	NASDAQ	STRT	Fri, May 30, 2003	53.68	54.25	51.63	53.32
1666	NASDAQ	STRT	Thu, May 29, 2003	54.25	54.25	53.41	53.68
1665	NASDAQ	STRT	Wed, May 28, 2003	54.50	54.50	54.08	54.50
1664	NASDAQ	STRT	Tue, May 27, 2003	52.85	54.99	52.85	54.66
1663	NASDAQ	STRT	Fri, May 23, 2003	53.40	53.72	52.73	52.89
1662	NASDAQ	STRT	Thu, May 22, 2003	52.93	53.60	52.36	52.36
1661	NASDAQ	STRT	Wed, May 21, 2003	53.00	53.85	52.94	53.33
1660	NASDAQ	STRT	Tue, May 20, 2003	53.13	53.50	52.63	53.07
1659	NASDAQ	STRT	Mon, May 19, 2003	53.46	53.65	53.00	53.15
1658	NASDAQ	STRT	Fri, May 16, 2003	54.90	54.90	53.33	54.00
1657	NASDAQ	STRT	Thu, May 15, 2003	52.76	54.93	52.76	54.36
1656	NASDAQ	STRT	Wed, May 14, 2003	52.67	52.67	52.35	52.35
1655	NASDAQ	STRT	Tue, May 13, 2003	52.40	52.64	52.04	52.64
1654	NASDAQ	STRT	Mon, May 12, 2003	52.40	52.40	52.35	52.40
1653	NASDAQ	STRT	Fri, May 9, 2003	52.36	52.40	52.23	52.40
1652	NASDAQ	STRT	Thu, May 8, 2003	54.02	54.02	52.03	52.03
1651	NASDAQ	STRT	Wed, May 7, 2003	52.61	54.10	52.61	52.80
1650	NASDAQ	STRT	Tue, May 6, 2003	52.00	53.70	51.70	53.68
1649	NASDAQ	STRT	Mon, May 5, 2003	51.83	52.50	51.81	52.00
1648	NASDAQ	STRT	Fri, May 2, 2003	51.14	52.00	50.85	51.98
1647	NASDAQ	STRT	Thu, May 1, 2003	50.13	51.20	49.49	51.15
1646	NASDAQ	STRT	Wed, Apr 30, 2003	49.99	50.00	49.43	49.81
1645	NASDAQ	STRT	Tue, Apr 29, 2003	49.70	50.34	49.00	49.00
1644	NASDAQ	STRT	Mon, Apr 28, 2003	48.50	49.80	48.50	49.46
1643	NASDAQ	STRT	Fri, Apr 25, 2003	47.48	48.89	47.48	48.23
1642	NASDAQ	STRT	Thu, Apr 24, 2003	48.75	48.75	47.05	47.05
1641	NASDAQ	STRT	Wed, Apr 23, 2003	48.50	48.85	47.93	48.71
1640	NASDAQ	STRT	Tue, Apr 22, 2003	47.25	48.05	47.20	48.05
1639	NASDAQ	STRT	Mon, Apr 21, 2003	45.75	47.00	45.75	47.00
1638	NASDAQ	STRT	Thu, Apr 17, 2003	45.65	46.73	45.19	46.73
1637	NASDAQ	STRT	Wed, Apr 16, 2003	45.10	45.64	45.04	45.04
1636	NASDAQ	STRT	Tue, Apr 15, 2003	44.06	45.05	44.06	45.00
1635	NASDAQ	STRT	Mon, Apr 14, 2003	44.99	45.00	44.99	45.00
1634	NASDAQ	STRT	Fri, Apr 11, 2003	44.02	44.02	44.02	44.02
1633	NASDAQ	STRT	Thu, Apr 10, 2003	44.75	44.75	44.25	44.69
1632	NASDAQ	STRT	Wed, Apr 9, 2003	44.31	44.51	43.90	43.90
1631	NASDAQ	STRT	Tue, Apr 8, 2003	44.41	44.72	44.31	44.67
1630	NASDAQ	STRT	Mon, Apr 7, 2003	44.41	44.46	44.05	44.40
1629	NASDAQ	STRT	Fri, Apr 4, 2003	44.00	44.27	43.75	43.90
1628	NASDAQ	STRT	Thu, Apr 3, 2003	44.05	44.05	44.00	44.02
1627	NASDAQ	STRT	Wed, Apr 2, 2003	44.00	44.10	43.90	44.01
1626	NASDAQ	STRT	Tue, Apr 1, 2003	43.95	44.27	43.95	44.10
1625	NASDAQ	STRT	Mon, Mar 31, 2003	44.00	44.73	43.90	44.00
1624	NASDAQ	STRT	Thu, Mar 27, 2003	44.00	44.29	43.90	44.17
1623	NASDAQ	STRT	Wed, Mar 26, 2003	44.00	44.50	44.00	44.00
1622	NASDAQ	STRT	Tue, Mar 25, 2003	43.93	44.50	43.93	44.29
1621	NASDAQ	STRT	Mon, Mar 24, 2003	44.05	44.53	43.70	43.96
1620	NASDAQ	STRT	Fri, Mar 21, 2003	45.20	46.25	43.95	44.05
1619	NASDAQ	STRT	Thu, Mar 20, 2003	45.50	46.00	45.45	45.83
1618	NASDAQ	STRT	Wed, Mar 19, 2003	46.84	46.84	45.70	46.00
1617	NASDAQ	STRT	Tue, Mar 18, 2003	47.75	47.92	46.81	47.00
1616	NASDAQ	STRT	Mon, Mar 17, 2003	46.93	47.60	46.93	47.60
1615	NASDAQ	STRT	Fri, Mar 14, 2003	47.38	47.50	46.98	47.04
1614	NASDAQ	STRT	Thu, Mar 13, 2003	46.43	46.98	46.39	46.71
1613	NASDAQ	STRT	Wed, Mar 12, 2003	47.84	47.84	46.30	46.40
1612	NASDAQ	STRT	Tue, Mar 11, 2003	47.11	47.11	47.02	47.02
1611	NASDAQ	STRT	Mon, Mar 10, 2003	47.24	47.46	47.07	47.26
1610	NASDAQ	STRT	Fri, Mar 7, 2003	47.24	47.54	47.24	47.25
1609	NASDAQ	STRT	Thu, Mar 6, 2003	47.69	48.73	47.29	47.67
1608	NASDAQ	STRT	Wed, Mar 5, 2003	48.57	48.57	47.45	47.70
1607	NASDAQ	STRT	Tue, Mar 4, 2003	48.77	48.78	48.77	48.78
1606	NASDAQ	STRT	Mon, Mar 3, 2003	48.88	48.88	48.58	48.67
1605	NASDAQ	STRT	Fri, Feb 28, 2003	48.51	48.80	48.49	48.80
1604	NASDAQ	STRT	Thu, Feb 27, 2003	48.12	48.25	47.96	48.25
1603	NASDAQ	STRT	Wed, Feb 26, 2003	47.84	47.96	47.84	47.96
1602	NASDAQ	STRT	Tue, Feb 25, 2003	48.00	48.09	47.25	47.85
1601	NASDAQ	STRT	Mon, Feb 24, 2003	48.12	48.36	48.02	48.02
1600	NASDAQ	STRT	Fri, Feb 21, 2003	48.70	49.46	48.00	48.96
1599	NASDAQ	STRT	Thu, Feb 20, 2003	48.03	48.03	48.03	48.03
1598	NASDAQ	STRT	Wed, Feb 19, 2003	48.00	48.06	48.00	48.06
1597	NASDAQ	STRT	Tue, Feb 18, 2003	47.94	48.12	47.94	48.12
1596	NASDAQ	STRT	Fri, Feb 14, 2003	47.42	47.67	47.40	47.66
1595	NASDAQ	STRT	Thu, Feb 13, 2003	47.72	47.97	47.52	47.83
1594	NASDAQ	STRT	Wed, Feb 12, 2003	50.06	50.06	47.05	48.46
1593	NASDAQ	STRT	Tue, Feb 11, 2003	49.51	49.52	48.95	48.97
1592	NASDAQ	STRT	Mon, Feb 10, 2003	49.76	49.76	49.56	49.65
1591	NASDAQ	STRT	Fri, Feb 7, 2003	50.00	50.19	49.73	50.16
1590	NASDAQ	STRT	Thu, Feb 6, 2003	49.20	50.02	49.20	50.01
1589	NASDAQ	STRT	Wed, Feb 5, 2003	49.41	50.09	49.00	49.94
1588	NASDAQ	STRT	Tue, Feb 4, 2003	48.60	49.48	48.39	49.48
1587	NASDAQ	STRT	Mon, Feb 3, 2003	47.81	49.09	47.81	49.00
1586	NASDAQ	STRT	Fri, Jan 31, 2003	46.42	47.37	46.25	47.12
1585	NASDAQ	STRT	Thu, Jan 30, 2003	46.85	46.85	46.00	46.40
1584	NASDAQ	STRT	Wed, Jan 29, 2003	46.20	46.55	46.15	46.55
1583	NASDAQ	STRT	Tue, Jan 28, 2003	46.21	46.74	46.21	46.69
1582	NASDAQ	STRT	Mon, Jan 27, 2003	47.10	47.10	45.51	46.20
1581	NASDAQ	STRT	Fri, Jan 24, 2003	47.37	47.66	47.07	47.10
1580	NASDAQ	STRT	Thu, Jan 23, 2003	47.80	48.00	47.39	47.39
1579	NASDAQ	STRT	Wed, Jan 22, 2003	47.66	47.80	47.66	47.80
1578	NASDAQ	STRT	Tue, Jan 21, 2003	47.19	47.66	47.19	47.59
1577	NASDAQ	STRT	Fri, Jan 17, 2003	48.91	49.20	48.05	48.05
1576	NASDAQ	STRT	Thu, Jan 16, 2003	48.75	49.00	48.75	48.85
1575	NASDAQ	STRT	Wed, Jan 15, 2003	48.27	48.87	48.27	48.87
1574	NASDAQ	STRT	Tue, Jan 14, 2003	47.48	47.91	47.43	47.91
1573	NASDAQ	STRT	Mon, Jan 13, 2003	47.30	47.75	47.30	47.72
1572	NASDAQ	STRT	Fri, Jan 10, 2003	48.49	48.75	47.00	47.15
1571	NASDAQ	STRT	Thu, Jan 9, 2003	48.02	48.21	47.73	47.73
1570	NASDAQ	STRT	Wed, Jan 8, 2003	46.51	48.41	46.51	47.25
1569	NASDAQ	STRT	Tue, Jan 7, 2003	47.31	48.15	47.00	47.80
1568	NASDAQ	STRT	Mon, Jan 6, 2003	47.64	48.18	46.56	47.33
1567	NASDAQ	STRT	Fri, Jan 3, 2003	47.95	47.99	46.76	47.64
1566	NASDAQ	STRT	Thu, Jan 2, 2003	47.45	47.98	46.70	47.68
1565	NASDAQ	STRT	Tue, Dec 31, 2002	48.46	48.75	47.94	47.94
1564	NASDAQ	STRT	Mon, Dec 30, 2002	48.97	48.97	48.02	48.34
1563	NASDAQ	STRT	Fri, Dec 27, 2002	48.76	49.98	48.75	48.75
1562	NASDAQ	STRT	Thu, Dec 26, 2002	48.73	49.25	48.73	49.25
1561	NASDAQ	STRT	Tue, Dec 24, 2002	49.21	49.22	48.73	48.73
1560	NASDAQ	STRT	Mon, Dec 23, 2002	49.00	49.50	48.43	48.98
1559	NASDAQ	STRT	Fri, Dec 20, 2002	48.58	48.99	48.03	48.99
1558	NASDAQ	STRT	Thu, Dec 19, 2002	47.91	48.77	47.91	48.10
1557	NASDAQ	STRT	Wed, Dec 18, 2002	48.72	48.72	48.07	48.08
1556	NASDAQ	STRT	Tue, Dec 17, 2002	49.00	49.00	48.70	48.70
1555	NASDAQ	STRT	Mon, Dec 16, 2002	48.99	48.99	48.88	48.90
1554	NASDAQ	STRT	Fri, Dec 13, 2002	48.63	48.63	48.26	48.26
1553	NASDAQ	STRT	Thu, Dec 12, 2002	48.69	49.00	48.00	48.62
1552	NASDAQ	STRT	Wed, Dec 11, 2002	47.51	48.42	47.51	48.41
1551	NASDAQ	STRT	Tue, Dec 10, 2002	48.11	48.70	47.57	47.59
1550	NASDAQ	STRT	Mon, Dec 9, 2002	47.88	48.00	47.01	47.01
1549	NASDAQ	STRT	Fri, Dec 6, 2002	48.59	48.62	47.50	47.50
1548	NASDAQ	STRT	Thu, Dec 5, 2002	48.97	48.97	48.50	48.50
1547	NASDAQ	STRT	Wed, Dec 4, 2002	47.92	48.44	47.92	48.31
1546	NASDAQ	STRT	Tue, Dec 3, 2002	48.00	49.00	48.00	48.01
1545	NASDAQ	STRT	Mon, Dec 2, 2002	49.00	49.00	48.52	48.71
1544	NASDAQ	STRT	Fri, Nov 29, 2002	46.77	49.00	46.77	48.46
1543	NASDAQ	STRT	Wed, Nov 27, 2002	47.29	48.87	46.84	48.87
1542	NASDAQ	STRT	Tue, Nov 26, 2002	46.33	46.88	46.32	46.88
1541	NASDAQ	STRT	Mon, Nov 25, 2002	47.93	47.93	46.00	46.50
1540	NASDAQ	STRT	Fri, Nov 22, 2002	47.51	47.96	45.40	47.96
1539	NASDAQ	STRT	Thu, Nov 21, 2002	48.80	49.00	47.95	48.02
1538	NASDAQ	STRT	Wed, Nov 20, 2002	49.00	49.00	48.97	48.99
1537	NASDAQ	STRT	Tue, Nov 19, 2002	48.97	49.66	48.53	48.66
1536	NASDAQ	STRT	Mon, Nov 18, 2002	49.05	49.05	48.40	48.62
1535	NASDAQ	STRT	Fri, Nov 15, 2002	48.97	49.07	48.80	48.86
1534	NASDAQ	STRT	Thu, Nov 14, 2002	49.20	49.20	48.85	49.09
1533	NASDAQ	STRT	Wed, Nov 13, 2002	49.29	49.29	48.85	48.96
1532	NASDAQ	STRT	Tue, Nov 12, 2002	49.25	49.40	48.85	49.40
1531	NASDAQ	STRT	Mon, Nov 11, 2002	48.88	49.79	48.88	49.77
1530	NASDAQ	STRT	Fri, Nov 8, 2002	49.49	49.94	49.49	49.89
1529	NASDAQ	STRT	Thu, Nov 7, 2002	49.40	50.00	49.40	49.52
1528	NASDAQ	STRT	Wed, Nov 6, 2002	49.55	50.00	49.55	50.00
1527	NASDAQ	STRT	Tue, Nov 5, 2002	49.99	49.99	49.41	49.41
1526	NASDAQ	STRT	Mon, Nov 4, 2002	49.98	50.00	49.66	49.66
1525	NASDAQ	STRT	Fri, Nov 1, 2002	49.50	50.00	48.90	49.99
1524	NASDAQ	STRT	Thu, Oct 31, 2002	49.50	49.50	49.50	49.50
1523	NASDAQ	STRT	Wed, Oct 30, 2002	49.75	50.10	49.19	49.75
1522	NASDAQ	STRT	Mon, Oct 28, 2002	49.60	49.75	49.01	49.50
1521	NASDAQ	STRT	Fri, Oct 25, 2002	49.01	49.49	49.01	49.49
1520	NASDAQ	STRT	Thu, Oct 24, 2002	49.29	49.70	49.01	49.01
1519	NASDAQ	STRT	Wed, Oct 23, 2002	49.39	49.83	48.62	49.81
1518	NASDAQ	STRT	Tue, Oct 22, 2002	48.40	49.68	48.40	49.62
1517	NASDAQ	STRT	Mon, Oct 21, 2002	49.00	49.40	48.79	49.40
1516	NASDAQ	STRT	Fri, Oct 18, 2002	48.78	48.83	47.53	48.83
1515	NASDAQ	STRT	Thu, Oct 17, 2002	48.79	48.80	48.74	48.80
1514	NASDAQ	STRT	Wed, Oct 16, 2002	47.43	48.40	47.43	48.33
1513	NASDAQ	STRT	Tue, Oct 15, 2002	48.02	49.00	47.90	48.03
1512	NASDAQ	STRT	Mon, Oct 14, 2002	49.30	49.32	48.00	48.00
1511	NASDAQ	STRT	Fri, Oct 11, 2002	47.15	49.24	47.15	48.65
1510	NASDAQ	STRT	Thu, Oct 10, 2002	47.50	48.73	47.02	47.60
1509	NASDAQ	STRT	Wed, Oct 9, 2002	48.01	48.01	47.64	47.64
1508	NASDAQ	STRT	Tue, Oct 8, 2002	49.46	49.46	48.01	48.93
1507	NASDAQ	STRT	Mon, Oct 7, 2002	49.93	50.24	49.45	49.45
1506	NASDAQ	STRT	Fri, Oct 4, 2002	51.00	51.10	49.24	49.24
1505	NASDAQ	STRT	Thu, Oct 3, 2002	51.38	51.38	50.50	50.80
1504	NASDAQ	STRT	Wed, Oct 2, 2002	51.00	51.75	50.75	50.91
1503	NASDAQ	STRT	Tue, Oct 1, 2002	51.52	52.48	50.60	50.67
1502	NASDAQ	STRT	Mon, Sep 30, 2002	53.00	54.88	50.00	51.02
1501	NASDAQ	STRT	Fri, Sep 27, 2002	53.28	53.94	52.01	53.00
1500	NASDAQ	STRT	Thu, Sep 26, 2002	54.75	54.97	53.58	54.85
1499	NASDAQ	STRT	Wed, Sep 25, 2002	52.50	54.73	52.50	54.71
1498	NASDAQ	STRT	Tue, Sep 24, 2002	52.50	52.98	51.46	52.50
1497	NASDAQ	STRT	Mon, Sep 23, 2002	52.50	53.05	52.29	53.05
1496	NASDAQ	STRT	Fri, Sep 20, 2002	53.69	53.70	52.00	53.21
1495	NASDAQ	STRT	Thu, Sep 19, 2002	50.70	53.75	50.70	52.05
1494	NASDAQ	STRT	Wed, Sep 18, 2002	51.57	52.55	50.15	51.78
1493	NASDAQ	STRT	Tue, Sep 17, 2002	52.20	52.91	52.20	52.44
1492	NASDAQ	STRT	Mon, Sep 16, 2002	53.00	53.15	51.76	52.00
1491	NASDAQ	STRT	Fri, Sep 13, 2002	51.96	52.90	51.96	52.90
1490	NASDAQ	STRT	Thu, Sep 12, 2002	51.75	51.85	51.71	51.80
1489	NASDAQ	STRT	Wed, Sep 11, 2002	51.13	52.14	50.18	52.14
1488	NASDAQ	STRT	Tue, Sep 10, 2002	49.98	50.50	49.82	50.50
1487	NASDAQ	STRT	Mon, Sep 9, 2002	48.48	49.75	48.48	49.47
1486	NASDAQ	STRT	Fri, Sep 6, 2002	47.71	49.64	47.37	48.69
1485	NASDAQ	STRT	Thu, Sep 5, 2002	47.99	47.99	46.50	46.93
1484	NASDAQ	STRT	Wed, Sep 4, 2002	46.93	47.63	46.28	46.30
1483	NASDAQ	STRT	Tue, Sep 3, 2002	47.00	47.50	46.50	47.21
1482	NASDAQ	STRT	Fri, Aug 30, 2002	46.82	46.99	46.65	46.65
1481	NASDAQ	STRT	Thu, Aug 29, 2002	46.40	46.99	46.40	46.99
1480	NASDAQ	STRT	Wed, Aug 28, 2002	46.60	47.00	46.15	46.70
1479	NASDAQ	STRT	Tue, Aug 27, 2002	47.00	47.00	45.60	46.15
1478	NASDAQ	STRT	Mon, Aug 26, 2002	46.00	46.88	45.75	46.55
1477	NASDAQ	STRT	Fri, Aug 23, 2002	45.77	46.05	45.50	46.00
1476	NASDAQ	STRT	Thu, Aug 22, 2002	45.50	46.27	45.30	46.00
1475	NASDAQ	STRT	Wed, Aug 21, 2002	45.95	46.45	45.25	45.69
1474	NASDAQ	STRT	Tue, Aug 20, 2002	45.30	45.30	44.56	44.75
1473	NASDAQ	STRT	Mon, Aug 19, 2002	45.80	45.80	45.14	45.57
1472	NASDAQ	STRT	Fri, Aug 16, 2002	45.43	45.79	45.05	45.50
1471	NASDAQ	STRT	Thu, Aug 15, 2002	46.37	46.47	45.35	46.47
1470	NASDAQ	STRT	Wed, Aug 14, 2002	43.99	46.27	43.99	46.07
1469	NASDAQ	STRT	Tue, Aug 13, 2002	47.00	47.00	43.79	43.85
1468	NASDAQ	STRT	Mon, Aug 12, 2002	44.37	47.43	44.00	47.00
1467	NASDAQ	STRT	Fri, Aug 9, 2002	44.46	44.75	43.69	44.08
1466	NASDAQ	STRT	Thu, Aug 8, 2002	43.81	45.01	43.00	44.70
1465	NASDAQ	STRT	Wed, Aug 7, 2002	44.13	44.85	44.00	44.85
1464	NASDAQ	STRT	Tue, Aug 6, 2002	45.50	46.82	44.58	44.59
1463	NASDAQ	STRT	Mon, Aug 5, 2002	45.00	46.98	44.65	45.37
1462	NASDAQ	STRT	Fri, Aug 2, 2002	45.00	47.62	43.85	46.50
1461	NASDAQ	STRT	Thu, Aug 1, 2002	43.00	44.84	43.00	44.65
1460	NASDAQ	STRT	Wed, Jul 31, 2002	42.00	45.00	41.00	42.02
1459	NASDAQ	STRT	Tue, Jul 30, 2002	40.64	41.48	38.50	40.25
1458	NASDAQ	STRT	Mon, Jul 29, 2002	41.25	45.34	41.00	41.25
1457	NASDAQ	STRT	Fri, Jul 26, 2002	41.00	43.30	41.00	41.70
1456	NASDAQ	STRT	Thu, Jul 25, 2002	40.48	43.99	39.75	43.25
1455	NASDAQ	STRT	Wed, Jul 24, 2002	37.44	40.50	37.20	40.50
1454	NASDAQ	STRT	Tue, Jul 23, 2002	36.60	38.00	36.60	36.90
1453	NASDAQ	STRT	Mon, Jul 22, 2002	42.25	42.50	34.00	36.60
1452	NASDAQ	STRT	Fri, Jul 19, 2002	44.06	44.06	41.77	42.25
1451	NASDAQ	STRT	Thu, Jul 18, 2002	45.00	45.30	44.10	44.10
1450	NASDAQ	STRT	Wed, Jul 17, 2002	48.87	49.49	43.15	45.20
1449	NASDAQ	STRT	Tue, Jul 16, 2002	48.51	49.99	47.00	48.00
1448	NASDAQ	STRT	Mon, Jul 15, 2002	48.49	49.50	47.42	48.09
1447	NASDAQ	STRT	Fri, Jul 12, 2002	49.50	49.50	48.81	49.00
1446	NASDAQ	STRT	Thu, Jul 11, 2002	48.99	49.50	48.23	49.50
1445	NASDAQ	STRT	Wed, Jul 10, 2002	48.25	48.99	48.16	48.99
1444	NASDAQ	STRT	Tue, Jul 9, 2002	49.50	49.50	46.52	48.01
1443	NASDAQ	STRT	Mon, Jul 8, 2002	49.00	50.00	47.80	48.89
1442	NASDAQ	STRT	Fri, Jul 5, 2002	48.05	48.96	48.01	48.01
1441	NASDAQ	STRT	Wed, Jul 3, 2002	50.50	50.50	48.05	48.05
1440	NASDAQ	STRT	Tue, Jul 2, 2002	54.40	55.25	50.50	50.50
1439	NASDAQ	STRT	Mon, Jul 1, 2002	56.00	56.97	53.43	54.25
1438	NASDAQ	STRT	Fri, Jun 28, 2002	58.20	58.34	53.43	55.32
1437	NASDAQ	STRT	Thu, Jun 27, 2002	59.00	59.01	57.50	58.25
1436	NASDAQ	STRT	Wed, Jun 26, 2002	59.50	59.50	58.90	59.05
1435	NASDAQ	STRT	Tue, Jun 25, 2002	60.25	60.25	59.05	59.45
1434	NASDAQ	STRT	Mon, Jun 24, 2002	59.70	61.00	59.60	60.25
1433	NASDAQ	STRT	Fri, Jun 21, 2002	59.75	59.75	59.36	59.70
1432	NASDAQ	STRT	Thu, Jun 20, 2002	59.45	59.75	59.43	59.75
1431	NASDAQ	STRT	Wed, Jun 19, 2002	59.74	60.49	59.25	59.38
1430	NASDAQ	STRT	Tue, Jun 18, 2002	60.80	60.80	59.75	59.78
1429	NASDAQ	STRT	Mon, Jun 17, 2002	58.10	64.29	58.00	60.80
1428	NASDAQ	STRT	Fri, Jun 14, 2002	58.08	58.25	58.07	58.10
1427	NASDAQ	STRT	Thu, Jun 13, 2002	57.49	59.75	57.49	57.95
1426	NASDAQ	STRT	Wed, Jun 12, 2002	56.25	57.00	55.50	56.75
1425	NASDAQ	STRT	Tue, Jun 11, 2002	54.75	56.00	54.75	55.91
1424	NASDAQ	STRT	Mon, Jun 10, 2002	55.00	55.00	54.75	54.75
1423	NASDAQ	STRT	Fri, Jun 7, 2002	52.50	55.00	52.40	54.80
1422	NASDAQ	STRT	Thu, Jun 6, 2002	53.10	53.15	52.75	52.75
1421	NASDAQ	STRT	Wed, Jun 5, 2002	52.11	53.21	52.00	52.75
1420	NASDAQ	STRT	Tue, Jun 4, 2002	52.11	52.11	52.11	52.11
1419	NASDAQ	STRT	Mon, Jun 3, 2002	52.01	52.21	52.01	52.21
1418	NASDAQ	STRT	Fri, May 31, 2002	52.13	52.39	52.13	52.15
1417	NASDAQ	STRT	Thu, May 30, 2002	53.18	53.50	52.03	52.11
1416	NASDAQ	STRT	Wed, May 29, 2002	54.70	54.70	53.10	53.21
1415	NASDAQ	STRT	Tue, May 28, 2002	56.15	56.16	54.70	54.80
1414	NASDAQ	STRT	Fri, May 24, 2002	57.65	57.65	55.45	55.48
1413	NASDAQ	STRT	Thu, May 23, 2002	59.50	59.50	57.63	57.83
1412	NASDAQ	STRT	Wed, May 22, 2002	60.14	60.14	59.50	59.50
1411	NASDAQ	STRT	Tue, May 21, 2002	58.53	61.16	58.53	60.23
1410	NASDAQ	STRT	Mon, May 20, 2002	60.25	60.25	57.94	58.29
1409	NASDAQ	STRT	Fri, May 17, 2002	59.36	60.57	57.62	59.01
1408	NASDAQ	STRT	Thu, May 16, 2002	57.52	59.58	57.52	59.11
1407	NASDAQ	STRT	Wed, May 15, 2002	58.25	59.10	57.70	57.70
1406	NASDAQ	STRT	Tue, May 14, 2002	58.00	59.42	58.00	58.60
1405	NASDAQ	STRT	Mon, May 13, 2002	58.50	59.18	57.15	58.00
1404	NASDAQ	STRT	Fri, May 10, 2002	59.00	60.10	58.61	59.18
1403	NASDAQ	STRT	Thu, May 9, 2002	57.13	58.27	57.11	57.53
1402	NASDAQ	STRT	Wed, May 8, 2002	55.37	58.89	55.37	57.11
1401	NASDAQ	STRT	Tue, May 7, 2002	54.21	56.89	52.84	55.57
1400	NASDAQ	STRT	Mon, May 6, 2002	53.99	54.24	51.78	54.24
1399	NASDAQ	STRT	Fri, May 3, 2002	53.08	53.99	53.08	53.99
1398	NASDAQ	STRT	Thu, May 2, 2002	52.25	53.98	52.00	53.08
1397	NASDAQ	STRT	Wed, May 1, 2002	52.00	53.50	52.00	53.50
1396	NASDAQ	STRT	Tue, Apr 30, 2002	52.48	53.00	51.42	53.00
1395	NASDAQ	STRT	Mon, Apr 29, 2002	51.07	53.57	51.06	51.25
1394	NASDAQ	STRT	Fri, Apr 26, 2002	53.00	54.00	53.00	53.90
1393	NASDAQ	STRT	Thu, Apr 25, 2002	53.80	53.89	53.45	53.45
1392	NASDAQ	STRT	Wed, Apr 24, 2002	53.25	54.12	53.25	53.80
1391	NASDAQ	STRT	Tue, Apr 23, 2002	53.50	53.50	53.43	53.50
1390	NASDAQ	STRT	Mon, Apr 22, 2002	53.99	54.20	53.62	54.20
1389	NASDAQ	STRT	Fri, Apr 19, 2002	53.74	54.04	53.00	53.90
1388	NASDAQ	STRT	Thu, Apr 18, 2002	53.04	53.90	52.88	53.20
1387	NASDAQ	STRT	Wed, Apr 17, 2002	53.50	53.71	52.90	53.50
1386	NASDAQ	STRT	Tue, Apr 16, 2002	53.25	53.60	53.00	53.50
1385	NASDAQ	STRT	Mon, Apr 15, 2002	53.71	54.08	53.00	53.50
1384	NASDAQ	STRT	Fri, Apr 12, 2002	51.75	55.74	51.75	53.98
1383	NASDAQ	STRT	Thu, Apr 11, 2002	47.76	51.75	47.76	51.75
1382	NASDAQ	STRT	Wed, Apr 10, 2002	48.12	49.51	47.60	49.51
1381	NASDAQ	STRT	Tue, Apr 9, 2002	47.48	48.00	47.25	48.00
1380	NASDAQ	STRT	Mon, Apr 8, 2002	47.49	47.50	47.00	47.50
1379	NASDAQ	STRT	Fri, Apr 5, 2002	47.48	47.50	47.47	47.49
1378	NASDAQ	STRT	Thu, Apr 4, 2002	47.00	47.48	46.51	47.25
1377	NASDAQ	STRT	Wed, Apr 3, 2002	46.99	47.00	44.93	47.00
1376	NASDAQ	STRT	Tue, Apr 2, 2002	46.87	47.57	46.87	47.37
1375	NASDAQ	STRT	Mon, Apr 1, 2002	46.76	47.07	45.73	47.05
1374	NASDAQ	STRT	Thu, Mar 28, 2002	46.00	47.50	46.00	46.66
1373	NASDAQ	STRT	Wed, Mar 27, 2002	46.74	47.47	45.53	46.89
1372	NASDAQ	STRT	Tue, Mar 26, 2002	45.77	46.12	45.77	46.10
1371	NASDAQ	STRT	Mon, Mar 25, 2002	45.78	46.50	45.20	45.54
1370	NASDAQ	STRT	Fri, Mar 22, 2002	46.33	46.33	45.34	45.67
1369	NASDAQ	STRT	Thu, Mar 21, 2002	45.51	46.25	45.27	46.25
1368	NASDAQ	STRT	Wed, Mar 20, 2002	44.95	45.74	44.95	45.74
1367	NASDAQ	STRT	Tue, Mar 19, 2002	45.05	46.50	45.00	45.00
1366	NASDAQ	STRT	Mon, Mar 18, 2002	46.95	47.23	45.45	46.74
1365	NASDAQ	STRT	Fri, Mar 15, 2002	48.24	48.24	46.95	46.99
1364	NASDAQ	STRT	Thu, Mar 14, 2002	47.50	48.44	47.50	48.25
1363	NASDAQ	STRT	Wed, Mar 13, 2002	48.25	48.25	47.00	47.82
1362	NASDAQ	STRT	Tue, Mar 12, 2002	48.10	48.25	48.10	48.25
1361	NASDAQ	STRT	Mon, Mar 11, 2002	47.00	48.75	46.85	48.49
1360	NASDAQ	STRT	Fri, Mar 8, 2002	44.01	47.25	44.01	47.25
1359	NASDAQ	STRT	Thu, Mar 7, 2002	44.00	47.80	44.00	46.40
1358	NASDAQ	STRT	Wed, Mar 6, 2002	42.75	44.70	42.75	44.00
1357	NASDAQ	STRT	Tue, Mar 5, 2002	42.50	43.48	42.50	42.75
1356	NASDAQ	STRT	Mon, Mar 4, 2002	42.44	42.51	42.44	42.50
1355	NASDAQ	STRT	Fri, Mar 1, 2002	40.75	42.00	40.07	41.00
1354	NASDAQ	STRT	Thu, Feb 28, 2002	40.95	42.87	39.75	42.86
1353	NASDAQ	STRT	Wed, Feb 27, 2002	39.41	41.22	39.41	41.22
1352	NASDAQ	STRT	Tue, Feb 26, 2002	39.78	39.89	39.58	39.59
1351	NASDAQ	STRT	Mon, Feb 25, 2002	40.11	40.11	39.00	39.50
1350	NASDAQ	STRT	Fri, Feb 22, 2002	39.74	41.00	39.74	40.00
1349	NASDAQ	STRT	Thu, Feb 21, 2002	39.19	40.00	39.19	40.00
1348	NASDAQ	STRT	Wed, Feb 20, 2002	38.98	39.28	38.98	39.28
1347	NASDAQ	STRT	Tue, Feb 19, 2002	38.99	39.00	37.95	38.50
1346	NASDAQ	STRT	Fri, Feb 15, 2002	37.80	38.75	37.80	38.06
1345	NASDAQ	STRT	Thu, Feb 14, 2002	37.85	37.85	37.65	37.65
1344	NASDAQ	STRT	Wed, Feb 13, 2002	37.31	37.85	37.02	37.85
1343	NASDAQ	STRT	Tue, Feb 12, 2002	36.90	38.25	36.90	36.92
1342	NASDAQ	STRT	Mon, Feb 11, 2002	38.00	38.00	36.85	36.91
1341	NASDAQ	STRT	Fri, Feb 8, 2002	36.50	37.70	36.50	37.70
1340	NASDAQ	STRT	Thu, Feb 7, 2002	36.50	36.50	36.50	36.50
1339	NASDAQ	STRT	Tue, Feb 5, 2002	36.00	36.62	36.00	36.50
1338	NASDAQ	STRT	Mon, Feb 4, 2002	36.38	36.38	36.25	36.25
1337	NASDAQ	STRT	Thu, Jan 31, 2002	36.97	36.97	36.97	36.97
1336	NASDAQ	STRT	Wed, Jan 30, 2002	36.85	36.85	36.50	36.50
1335	NASDAQ	STRT	Tue, Jan 29, 2002	36.40	37.50	36.40	37.00
1334	NASDAQ	STRT	Mon, Jan 28, 2002	37.00	37.00	36.35	36.35
1333	NASDAQ	STRT	Fri, Jan 25, 2002	36.75	37.00	36.75	36.75
1332	NASDAQ	STRT	Thu, Jan 24, 2002	36.75	36.75	36.50	36.50
1331	NASDAQ	STRT	Wed, Jan 23, 2002	37.25	37.25	36.69	36.69
1330	NASDAQ	STRT	Tue, Jan 22, 2002	37.05	37.55	36.80	36.80
1329	NASDAQ	STRT	Fri, Jan 18, 2002	36.60	36.90	36.60	36.90
1328	NASDAQ	STRT	Wed, Jan 16, 2002	36.48	36.48	36.20	36.48
1327	NASDAQ	STRT	Tue, Jan 15, 2002	36.59	36.59	36.45	36.55
1326	NASDAQ	STRT	Mon, Jan 14, 2002	36.45	36.55	36.45	36.55
1325	NASDAQ	STRT	Fri, Jan 11, 2002	36.90	37.23	36.50	36.50
1324	NASDAQ	STRT	Thu, Jan 10, 2002	37.67	37.95	36.90	36.90
1323	NASDAQ	STRT	Wed, Jan 9, 2002	38.00	38.00	38.00	38.00
1322	NASDAQ	STRT	Tue, Jan 8, 2002	37.50	38.24	37.50	38.24
1321	NASDAQ	STRT	Mon, Jan 7, 2002	36.35	39.00	36.35	37.00
1320	NASDAQ	STRT	Fri, Jan 4, 2002	36.29	36.70	35.70	36.42
1319	NASDAQ	STRT	Thu, Jan 3, 2002	35.99	36.20	35.65	36.20
1318	NASDAQ	STRT	Wed, Jan 2, 2002	35.98	36.00	35.46	35.65
1317	NASDAQ	STRT	Mon, Dec 31, 2001	35.60	35.98	35.25	35.25
1316	NASDAQ	STRT	Fri, Dec 28, 2001	36.50	36.50	36.50	36.50
1315	NASDAQ	STRT	Thu, Dec 27, 2001	35.15	35.15	35.00	35.00
1314	NASDAQ	STRT	Wed, Dec 26, 2001	35.09	36.25	35.09	36.25
1313	NASDAQ	STRT	Mon, Dec 24, 2001	34.75	34.75	34.75	34.75
1312	NASDAQ	STRT	Fri, Dec 21, 2001	34.75	35.25	34.75	34.75
1311	NASDAQ	STRT	Thu, Dec 20, 2001	33.30	34.00	33.25	33.25
1310	NASDAQ	STRT	Wed, Dec 19, 2001	34.30	34.75	33.00	33.00
1309	NASDAQ	STRT	Tue, Dec 18, 2001	33.50	34.28	33.50	34.28
1308	NASDAQ	STRT	Mon, Dec 17, 2001	33.01	33.01	33.00	33.00
1307	NASDAQ	STRT	Fri, Dec 14, 2001	35.00	35.00	35.00	35.00
1306	NASDAQ	STRT	Thu, Dec 13, 2001	34.50	35.00	34.50	35.00
1305	NASDAQ	STRT	Tue, Dec 11, 2001	35.65	35.65	32.00	32.00
1304	NASDAQ	STRT	Mon, Dec 10, 2001	35.90	36.40	35.80	35.80
1303	NASDAQ	STRT	Fri, Dec 7, 2001	34.44	36.30	34.44	35.25
1302	NASDAQ	STRT	Thu, Dec 6, 2001	34.55	34.80	34.55	34.55
1301	NASDAQ	STRT	Wed, Dec 5, 2001	34.60	34.60	34.60	34.60
1300	NASDAQ	STRT	Tue, Dec 4, 2001	34.50	34.50	34.02	34.02
1299	NASDAQ	STRT	Mon, Dec 3, 2001	34.32	34.32	33.75	33.75
1298	NASDAQ	STRT	Fri, Nov 30, 2001	35.59	35.59	33.62	33.62
1297	NASDAQ	STRT	Thu, Nov 29, 2001	35.38	35.90	33.08	35.90
1296	NASDAQ	STRT	Wed, Nov 28, 2001	33.00	35.60	33.00	34.93
1295	NASDAQ	STRT	Tue, Nov 27, 2001	32.53	32.53	32.53	32.53
1294	NASDAQ	STRT	Mon, Nov 26, 2001	34.00	34.00	32.42	33.38
1293	NASDAQ	STRT	Mon, Nov 19, 2001	31.51	31.51	31.51	31.51
1292	NASDAQ	STRT	Fri, Nov 16, 2001	32.00	33.00	32.00	33.00
1291	NASDAQ	STRT	Thu, Nov 15, 2001	32.99	32.99	32.99	32.99
1290	NASDAQ	STRT	Wed, Nov 14, 2001	32.75	33.25	32.75	33.00
1289	NASDAQ	STRT	Tue, Nov 13, 2001	32.00	32.25	31.25	32.25
1288	NASDAQ	STRT	Mon, Nov 12, 2001	30.90	30.92	30.90	30.92
1287	NASDAQ	STRT	Fri, Nov 9, 2001	31.96	33.00	30.90	32.98
1286	NASDAQ	STRT	Thu, Nov 8, 2001	33.15	33.15	33.15	33.15
1285	NASDAQ	STRT	Wed, Nov 7, 2001	30.90	32.65	30.90	32.00
1284	NASDAQ	STRT	Tue, Nov 6, 2001	31.76	31.76	31.26	31.26
1283	NASDAQ	STRT	Mon, Nov 5, 2001	32.50	32.50	32.50	32.50
1282	NASDAQ	STRT	Fri, Nov 2, 2001	32.49	33.24	32.16	32.16
1281	NASDAQ	STRT	Thu, Nov 1, 2001	32.49	32.49	32.49	32.49
1280	NASDAQ	STRT	Wed, Oct 31, 2001	31.25	32.25	31.25	32.00
1279	NASDAQ	STRT	Tue, Oct 30, 2001	31.00	31.49	31.00	31.20
1278	NASDAQ	STRT	Mon, Oct 29, 2001	30.99	30.99	30.75	30.75
1277	NASDAQ	STRT	Fri, Oct 26, 2001	30.25	30.75	30.25	30.75
1276	NASDAQ	STRT	Thu, Oct 25, 2001	29.75	30.49	29.75	30.49
1275	NASDAQ	STRT	Wed, Oct 24, 2001	29.50	29.55	29.50	29.55
1274	NASDAQ	STRT	Tue, Oct 23, 2001	30.00	30.00	29.63	29.67
1273	NASDAQ	STRT	Mon, Oct 22, 2001	30.25	30.25	29.25	29.25
1272	NASDAQ	STRT	Thu, Oct 18, 2001	30.25	30.50	30.25	30.50
1271	NASDAQ	STRT	Wed, Oct 17, 2001	30.37	30.37	30.00	30.10
1270	NASDAQ	STRT	Tue, Oct 16, 2001	29.85	29.85	29.85	29.85
1269	NASDAQ	STRT	Mon, Oct 15, 2001	30.00	30.00	30.00	30.00
1268	NASDAQ	STRT	Fri, Oct 12, 2001	30.30	30.30	30.30	30.30
1267	NASDAQ	STRT	Wed, Oct 10, 2001	29.00	29.00	29.00	29.00
1266	NASDAQ	STRT	Tue, Oct 9, 2001	29.50	30.38	29.26	29.26
1265	NASDAQ	STRT	Mon, Oct 8, 2001	29.50	29.50	29.50	29.50
1264	NASDAQ	STRT	Fri, Oct 5, 2001	29.50	29.50	29.50	29.50
1263	NASDAQ	STRT	Thu, Oct 4, 2001	29.50	29.50	29.50	29.50
1262	NASDAQ	STRT	Wed, Oct 3, 2001	29.50	29.50	29.50	29.50
1261	NASDAQ	STRT	Tue, Oct 2, 2001	29.11	29.11	29.00	29.00
1260	NASDAQ	STRT	Mon, Oct 1, 2001	27.50	29.88	27.50	29.14
1259	NASDAQ	STRT	Fri, Sep 28, 2001	30.05	30.05	27.00	28.88
1258	NASDAQ	STRT	Thu, Sep 27, 2001	30.50	30.50	30.50	30.50
1257	NASDAQ	STRT	Wed, Sep 26, 2001	30.72	30.99	30.50	30.50
1256	NASDAQ	STRT	Tue, Sep 25, 2001	31.50	31.50	31.50	31.50
1255	NASDAQ	STRT	Mon, Sep 24, 2001	31.00	31.00	30.50	30.50
1254	NASDAQ	STRT	Fri, Sep 21, 2001	31.88	32.40	30.85	30.85
1253	NASDAQ	STRT	Thu, Sep 20, 2001	35.00	35.00	31.88	31.88
1252	NASDAQ	STRT	Wed, Sep 19, 2001	35.05	35.05	35.00	35.04
1251	NASDAQ	STRT	Tue, Sep 18, 2001	35.05	35.30	35.05	35.30
1250	NASDAQ	STRT	Mon, Sep 17, 2001	35.02	36.00	35.00	36.00
1249	NASDAQ	STRT	Fri, Sep 7, 2001	36.00	36.00	35.40	35.40
1248	NASDAQ	STRT	Thu, Sep 6, 2001	35.85	35.85	35.85	35.85
1247	NASDAQ	STRT	Wed, Sep 5, 2001	35.85	36.00	35.85	36.00
1246	NASDAQ	STRT	Tue, Sep 4, 2001	35.40	36.25	35.40	36.25
1245	NASDAQ	STRT	Fri, Aug 31, 2001	35.35	35.80	35.15	35.15
1244	NASDAQ	STRT	Thu, Aug 30, 2001	35.35	35.35	35.35	35.35
1243	NASDAQ	STRT	Wed, Aug 29, 2001	35.35	35.35	35.35	35.35
1242	NASDAQ	STRT	Tue, Aug 28, 2001	35.25	35.25	35.25	35.25
1241	NASDAQ	STRT	Mon, Aug 27, 2001	35.04	35.50	35.04	35.50
1240	NASDAQ	STRT	Fri, Aug 24, 2001	35.01	35.20	35.01	35.20
1239	NASDAQ	STRT	Thu, Aug 23, 2001	35.00	35.03	35.00	35.03
1238	NASDAQ	STRT	Wed, Aug 22, 2001	34.90	35.00	34.90	35.00
1237	NASDAQ	STRT	Tue, Aug 21, 2001	34.98	34.98	34.90	34.90
1236	NASDAQ	STRT	Mon, Aug 20, 2001	35.00	35.10	35.00	35.10
1235	NASDAQ	STRT	Fri, Aug 17, 2001	35.25	35.25	35.00	35.10
1234	NASDAQ	STRT	Thu, Aug 16, 2001	35.10	35.20	35.10	35.10
1233	NASDAQ	STRT	Wed, Aug 15, 2001	35.50	35.50	35.15	35.38
1232	NASDAQ	STRT	Tue, Aug 14, 2001	35.00	35.10	34.91	35.10
1231	NASDAQ	STRT	Mon, Aug 13, 2001	34.75	34.75	34.75	34.75
1230	NASDAQ	STRT	Fri, Aug 10, 2001	34.90	34.90	34.40	34.75
1229	NASDAQ	STRT	Wed, Aug 8, 2001	35.20	35.25	35.20	35.25
1228	NASDAQ	STRT	Tue, Aug 7, 2001	35.30	35.30	35.20	35.20
1227	NASDAQ	STRT	Fri, Aug 3, 2001	34.90	34.90	34.90	34.90
1226	NASDAQ	STRT	Thu, Aug 2, 2001	35.50	35.50	34.90	35.50
1225	NASDAQ	STRT	Wed, Aug 1, 2001	34.90	35.99	34.90	34.90
1224	NASDAQ	STRT	Tue, Jul 31, 2001	35.98	35.98	35.98	35.98
1223	NASDAQ	STRT	Mon, Jul 30, 2001	35.01	35.01	35.01	35.01
1222	NASDAQ	STRT	Fri, Jul 27, 2001	35.08	35.08	35.01	35.01
1221	NASDAQ	STRT	Thu, Jul 26, 2001	35.05	35.05	35.05	35.05
1220	NASDAQ	STRT	Wed, Jul 25, 2001	35.05	35.05	35.05	35.05
1219	NASDAQ	STRT	Tue, Jul 24, 2001	35.50	35.50	35.50	35.50
1218	NASDAQ	STRT	Mon, Jul 23, 2001	35.01	35.01	35.01	35.01
1217	NASDAQ	STRT	Fri, Jul 20, 2001	35.05	35.05	35.05	35.05
1216	NASDAQ	STRT	Thu, Jul 19, 2001	34.75	35.75	34.75	35.75
1215	NASDAQ	STRT	Wed, Jul 18, 2001	34.92	34.94	34.80	34.80
1214	NASDAQ	STRT	Tue, Jul 17, 2001	34.75	35.00	34.75	34.80
1213	NASDAQ	STRT	Mon, Jul 16, 2001	34.70	34.75	34.70	34.70
1212	NASDAQ	STRT	Fri, Jul 13, 2001	34.70	34.78	34.70	34.78
1211	NASDAQ	STRT	Wed, Jul 11, 2001	34.70	34.75	34.70	34.75
1210	NASDAQ	STRT	Tue, Jul 10, 2001	34.67	34.70	34.67	34.70
1209	NASDAQ	STRT	Mon, Jul 9, 2001	34.70	34.70	34.70	34.70
1208	NASDAQ	STRT	Fri, Jul 6, 2001	34.70	34.70	34.70	34.70
1207	NASDAQ	STRT	Thu, Jul 5, 2001	34.70	34.70	34.70	34.70
1206	NASDAQ	STRT	Tue, Jul 3, 2001	34.70	34.90	34.70	34.70
1205	NASDAQ	STRT	Mon, Jul 2, 2001	35.10	35.10	35.10	35.10
1204	NASDAQ	STRT	Fri, Jun 29, 2001	34.72	34.72	34.72	34.72
1203	NASDAQ	STRT	Thu, Jun 28, 2001	34.60	35.45	34.60	34.65
1202	NASDAQ	STRT	Wed, Jun 27, 2001	34.66	34.66	34.66	34.66
1201	NASDAQ	STRT	Tue, Jun 26, 2001	35.74	35.74	34.50	34.51
1200	NASDAQ	STRT	Mon, Jun 25, 2001	34.95	35.50	34.95	35.50
1199	NASDAQ	STRT	Fri, Jun 22, 2001	34.06	34.65	34.06	34.35
1198	NASDAQ	STRT	Thu, Jun 21, 2001	34.25	34.25	34.25	34.25
1197	NASDAQ	STRT	Tue, Jun 19, 2001	34.10	34.25	34.10	34.10
1196	NASDAQ	STRT	Mon, Jun 18, 2001	34.34	34.34	34.05	34.10
1195	NASDAQ	STRT	Fri, Jun 15, 2001	34.05	34.05	34.05	34.05
1194	NASDAQ	STRT	Thu, Jun 14, 2001	34.05	34.05	34.05	34.05
1193	NASDAQ	STRT	Wed, Jun 13, 2001	34.05	34.05	34.05	34.05
1192	NASDAQ	STRT	Tue, Jun 12, 2001	34.00	34.20	34.00	34.05
1191	NASDAQ	STRT	Mon, Jun 11, 2001	34.00	34.14	34.00	34.00
1190	NASDAQ	STRT	Fri, Jun 8, 2001	34.35	34.35	34.00	34.35
1189	NASDAQ	STRT	Thu, Jun 7, 2001	34.17	34.35	34.00	34.00
1188	NASDAQ	STRT	Wed, Jun 6, 2001	34.05	34.05	34.00	34.00
1187	NASDAQ	STRT	Tue, Jun 5, 2001	34.11	34.11	34.00	34.00
1186	NASDAQ	STRT	Mon, Jun 4, 2001	34.00	34.10	34.00	34.00
1185	NASDAQ	STRT	Fri, Jun 1, 2001	34.00	34.00	34.00	34.00
1184	NASDAQ	STRT	Thu, May 31, 2001	34.25	34.44	34.00	34.00
1183	NASDAQ	STRT	Wed, May 30, 2001	34.12	34.12	34.00	34.00
1182	NASDAQ	STRT	Tue, May 29, 2001	34.00	34.39	34.00	34.20
1181	NASDAQ	STRT	Fri, May 25, 2001	34.00	34.25	34.00	34.00
1180	NASDAQ	STRT	Thu, May 24, 2001	34.48	34.49	34.05	34.06
1179	NASDAQ	STRT	Wed, May 23, 2001	34.39	34.39	34.00	34.00
1178	NASDAQ	STRT	Tue, May 22, 2001	34.65	34.65	33.95	34.49
1177	NASDAQ	STRT	Mon, May 21, 2001	34.00	34.31	33.91	34.29
1176	NASDAQ	STRT	Fri, May 18, 2001	34.74	34.75	33.91	33.91
1175	NASDAQ	STRT	Thu, May 17, 2001	34.75	34.75	34.32	34.75
1174	NASDAQ	STRT	Wed, May 16, 2001	33.65	35.49	33.65	35.00
1173	NASDAQ	STRT	Tue, May 15, 2001	33.44	34.94	33.44	34.94
1172	NASDAQ	STRT	Mon, May 14, 2001	31.95	33.75	31.95	33.44
1171	NASDAQ	STRT	Fri, May 11, 2001	32.33	32.33	32.12	32.33
1170	NASDAQ	STRT	Thu, May 10, 2001	32.33	32.33	31.95	32.33
1169	NASDAQ	STRT	Wed, May 9, 2001	32.00	32.33	32.00	32.33
1168	NASDAQ	STRT	Tue, May 8, 2001	32.00	32.33	31.95	32.00
1167	NASDAQ	STRT	Mon, May 7, 2001	31.95	31.95	31.90	31.90
1166	NASDAQ	STRT	Fri, May 4, 2001	31.95	32.35	31.95	31.95
1165	NASDAQ	STRT	Thu, May 3, 2001	31.95	31.95	31.95	31.95
1164	NASDAQ	STRT	Wed, May 2, 2001	32.35	32.35	31.95	31.95
1163	NASDAQ	STRT	Mon, Apr 30, 2001	32.27	32.38	31.95	32.00
1162	NASDAQ	STRT	Fri, Apr 27, 2001	32.22	32.27	32.22	32.27
1161	NASDAQ	STRT	Wed, Apr 25, 2001	31.95	31.95	31.95	31.95
1160	NASDAQ	STRT	Tue, Apr 24, 2001	31.95	31.95	31.95	31.95
1159	NASDAQ	STRT	Mon, Apr 23, 2001	31.95	31.95	31.95	31.95
1158	NASDAQ	STRT	Fri, Apr 20, 2001	32.00	32.00	32.00	32.00
1157	NASDAQ	STRT	Thu, Apr 19, 2001	31.70	32.20	31.50	31.75
1156	NASDAQ	STRT	Wed, Apr 18, 2001	31.20	31.21	31.20	31.21
1155	NASDAQ	STRT	Tue, Apr 17, 2001	31.20	31.20	31.20	31.20
1154	NASDAQ	STRT	Mon, Apr 16, 2001	31.75	31.75	31.75	31.75
1153	NASDAQ	STRT	Thu, Apr 12, 2001	31.25	31.25	31.25	31.25
1152	NASDAQ	STRT	Wed, Apr 11, 2001	31.25	31.25	31.25	31.25
1151	NASDAQ	STRT	Tue, Apr 10, 2001	31.31	32.00	31.31	32.00
1150	NASDAQ	STRT	Mon, Apr 9, 2001	31.25	31.25	31.25	31.25
1149	NASDAQ	STRT	Fri, Apr 6, 2001	32.00	32.00	31.25	31.25
1148	NASDAQ	STRT	Thu, Apr 5, 2001	32.00	32.38	31.88	32.38
1147	NASDAQ	STRT	Wed, Apr 4, 2001	31.75	31.88	31.75	31.75
1146	NASDAQ	STRT	Tue, Apr 3, 2001	31.88	31.88	31.75	31.75
1145	NASDAQ	STRT	Mon, Apr 2, 2001	31.75	31.88	31.75	31.75
1144	NASDAQ	STRT	Fri, Mar 30, 2001	31.75	31.88	31.75	31.75
1143	NASDAQ	STRT	Thu, Mar 29, 2001	31.63	31.63	31.63	31.63
1142	NASDAQ	STRT	Wed, Mar 28, 2001	31.56	31.56	31.56	31.56
1141	NASDAQ	STRT	Tue, Mar 27, 2001	31.50	31.50	31.50	31.50
1140	NASDAQ	STRT	Mon, Mar 26, 2001	31.00	32.00	31.00	31.50
1139	NASDAQ	STRT	Fri, Mar 23, 2001	31.88	31.88	31.00	31.00
1138	NASDAQ	STRT	Thu, Mar 22, 2001	31.75	31.75	31.75	31.75
1137	NASDAQ	STRT	Wed, Mar 21, 2001	31.75	32.00	31.75	31.75
1136	NASDAQ	STRT	Tue, Mar 20, 2001	32.75	33.00	31.75	32.13
1135	NASDAQ	STRT	Mon, Mar 19, 2001	32.75	32.75	32.75	32.75
1134	NASDAQ	STRT	Fri, Mar 16, 2001	32.75	33.00	32.75	32.75
1133	NASDAQ	STRT	Thu, Mar 15, 2001	32.75	32.75	32.75	32.75
1132	NASDAQ	STRT	Wed, Mar 14, 2001	32.75	32.75	32.75	32.75
1131	NASDAQ	STRT	Tue, Mar 13, 2001	32.75	32.75	32.75	32.75
1130	NASDAQ	STRT	Mon, Mar 12, 2001	33.50	33.50	32.75	32.75
1129	NASDAQ	STRT	Fri, Mar 9, 2001	33.25	33.25	32.75	32.75
1128	NASDAQ	STRT	Wed, Mar 7, 2001	32.81	32.81	32.75	32.75
1127	NASDAQ	STRT	Mon, Mar 5, 2001	32.75	32.75	32.75	32.75
1126	NASDAQ	STRT	Fri, Mar 2, 2001	32.75	32.75	32.75	32.75
1125	NASDAQ	STRT	Thu, Mar 1, 2001	32.75	33.44	32.75	32.75
1124	NASDAQ	STRT	Tue, Feb 27, 2001	32.75	32.75	32.75	32.75
1123	NASDAQ	STRT	Mon, Feb 26, 2001	32.75	32.75	32.75	32.75
1122	NASDAQ	STRT	Fri, Feb 23, 2001	33.50	33.50	32.75	32.75
1121	NASDAQ	STRT	Thu, Feb 22, 2001	33.00	33.50	33.00	33.50
1120	NASDAQ	STRT	Wed, Feb 21, 2001	32.81	32.81	32.81	32.81
1119	NASDAQ	STRT	Tue, Feb 20, 2001	32.75	33.13	32.75	33.13
1118	NASDAQ	STRT	Thu, Feb 15, 2001	32.75	32.75	32.75	32.75
1117	NASDAQ	STRT	Wed, Feb 14, 2001	32.75	32.75	32.75	32.75
1116	NASDAQ	STRT	Tue, Feb 13, 2001	32.75	32.88	32.75	32.75
1115	NASDAQ	STRT	Mon, Feb 12, 2001	32.81	32.81	32.81	32.81
1114	NASDAQ	STRT	Fri, Feb 9, 2001	32.63	32.88	32.63	32.88
1113	NASDAQ	STRT	Thu, Feb 8, 2001	32.75	32.75	32.75	32.75
1112	NASDAQ	STRT	Wed, Feb 7, 2001	32.75	32.94	32.75	32.75
1111	NASDAQ	STRT	Tue, Feb 6, 2001	32.66	32.88	32.63	32.88
1110	NASDAQ	STRT	Mon, Feb 5, 2001	32.50	33.38	32.50	32.88
1109	NASDAQ	STRT	Fri, Feb 2, 2001	32.25	32.50	32.25	32.50
1108	NASDAQ	STRT	Thu, Feb 1, 2001	32.50	32.50	32.25	32.50
1107	NASDAQ	STRT	Wed, Jan 31, 2001	30.75	32.25	30.75	32.25
1106	NASDAQ	STRT	Tue, Jan 30, 2001	30.69	30.69	30.69	30.69
1105	NASDAQ	STRT	Mon, Jan 29, 2001	30.69	30.69	30.69	30.69
1104	NASDAQ	STRT	Thu, Jan 25, 2001	30.69	31.00	30.69	31.00
1103	NASDAQ	STRT	Wed, Jan 24, 2001	30.06	31.00	30.06	30.75
1102	NASDAQ	STRT	Tue, Jan 23, 2001	30.00	30.19	30.00	30.19
1101	NASDAQ	STRT	Mon, Jan 22, 2001	29.50	29.63	29.50	29.63
1100	NASDAQ	STRT	Fri, Jan 19, 2001	29.44	29.69	29.44	29.69
1099	NASDAQ	STRT	Thu, Jan 18, 2001	29.19	29.44	29.13	29.25
1098	NASDAQ	STRT	Wed, Jan 17, 2001	29.00	29.44	29.00	29.44
1097	NASDAQ	STRT	Tue, Jan 16, 2001	29.00	29.06	29.00	29.06
1096	NASDAQ	STRT	Fri, Jan 12, 2001	31.13	31.13	29.00	29.00
1095	NASDAQ	STRT	Thu, Jan 11, 2001	31.13	31.25	31.06	31.06
1094	NASDAQ	STRT	Wed, Jan 10, 2001	31.50	31.50	31.50	31.50
1093	NASDAQ	STRT	Tue, Jan 9, 2001	31.38	31.38	31.13	31.13
1092	NASDAQ	STRT	Mon, Jan 8, 2001	31.25	31.50	31.25	31.50
1091	NASDAQ	STRT	Fri, Jan 5, 2001	31.25	32.50	31.25	32.50
1090	NASDAQ	STRT	Thu, Jan 4, 2001	31.50	33.50	31.00	31.25
1089	NASDAQ	STRT	Wed, Jan 3, 2001	30.50	32.63	30.50	32.50
1088	NASDAQ	STRT	Tue, Jan 2, 2001	32.25	32.25	30.50	31.63
1087	NASDAQ	STRT	Fri, Dec 29, 2000	30.50	31.00	30.50	31.00
1086	NASDAQ	STRT	Thu, Dec 28, 2000	30.50	32.25	30.50	30.50
1085	NASDAQ	STRT	Wed, Dec 27, 2000	30.50	30.50	30.50	30.50
1084	NASDAQ	STRT	Tue, Dec 26, 2000	31.00	31.00	30.50	30.50
1083	NASDAQ	STRT	Thu, Dec 21, 2000	31.00	32.50	31.00	32.50
1082	NASDAQ	STRT	Tue, Dec 19, 2000	31.00	31.00	31.00	31.00
1081	NASDAQ	STRT	Mon, Dec 18, 2000	31.25	31.50	31.25	31.25
1080	NASDAQ	STRT	Fri, Dec 15, 2000	31.50	31.50	31.50	31.50
1079	NASDAQ	STRT	Thu, Dec 14, 2000	31.50	32.63	31.50	31.52
1078	NASDAQ	STRT	Tue, Dec 12, 2000	31.50	32.00	31.50	31.75
1077	NASDAQ	STRT	Mon, Dec 11, 2000	31.50	31.50	31.50	31.50
1076	NASDAQ	STRT	Thu, Dec 7, 2000	32.50	32.56	31.25	31.25
1075	NASDAQ	STRT	Wed, Dec 6, 2000	32.75	32.75	32.50	32.50
1074	NASDAQ	STRT	Tue, Dec 5, 2000	32.00	32.75	32.00	32.75
1073	NASDAQ	STRT	Mon, Dec 4, 2000	32.13	32.13	32.00	32.00
1072	NASDAQ	STRT	Fri, Dec 1, 2000	32.25	32.25	32.25	32.25
1071	NASDAQ	STRT	Thu, Nov 30, 2000	33.25	33.25	31.75	32.75
1070	NASDAQ	STRT	Wed, Nov 29, 2000	34.06	34.06	32.63	33.25
1069	NASDAQ	STRT	Tue, Nov 28, 2000	34.56	34.75	34.06	34.06
1068	NASDAQ	STRT	Mon, Nov 27, 2000	35.00	35.13	34.63	34.63
1067	NASDAQ	STRT	Wed, Nov 22, 2000	35.00	35.00	34.88	34.88
1066	NASDAQ	STRT	Tue, Nov 21, 2000	34.88	34.88	34.88	34.88
1065	NASDAQ	STRT	Mon, Nov 20, 2000	34.94	35.00	34.88	35.00
1064	NASDAQ	STRT	Fri, Nov 17, 2000	35.00	35.13	35.00	35.13
1063	NASDAQ	STRT	Thu, Nov 16, 2000	35.00	35.25	35.00	35.25
1062	NASDAQ	STRT	Wed, Nov 15, 2000	35.00	35.00	34.63	34.88
1061	NASDAQ	STRT	Tue, Nov 14, 2000	34.88	35.00	34.88	35.00
1060	NASDAQ	STRT	Mon, Nov 13, 2000	34.56	34.56	34.56	34.56
1059	NASDAQ	STRT	Fri, Nov 10, 2000	34.63	34.63	34.63	34.63
1058	NASDAQ	STRT	Thu, Nov 9, 2000	34.56	34.56	34.56	34.56
1057	NASDAQ	STRT	Wed, Nov 8, 2000	34.88	34.88	34.56	34.59
1056	NASDAQ	STRT	Tue, Nov 7, 2000	34.81	34.88	34.56	34.56
1055	NASDAQ	STRT	Mon, Nov 6, 2000	34.63	34.63	34.63	34.63
1054	NASDAQ	STRT	Fri, Nov 3, 2000	34.25	34.38	34.25	34.38
1053	NASDAQ	STRT	Thu, Nov 2, 2000	34.00	34.63	34.00	34.50
1052	NASDAQ	STRT	Wed, Nov 1, 2000	33.75	34.00	33.75	33.97
1051	NASDAQ	STRT	Tue, Oct 31, 2000	33.50	33.50	33.25	33.50
1050	NASDAQ	STRT	Mon, Oct 30, 2000	33.25	33.50	33.25	33.25
1049	NASDAQ	STRT	Fri, Oct 27, 2000	33.25	33.25	33.25	33.25
1048	NASDAQ	STRT	Thu, Oct 26, 2000	33.00	33.00	32.88	33.00
1047	NASDAQ	STRT	Wed, Oct 25, 2000	33.44	33.44	32.88	32.94
1046	NASDAQ	STRT	Tue, Oct 24, 2000	34.00	34.00	33.50	33.75
1045	NASDAQ	STRT	Mon, Oct 23, 2000	34.00	34.00	34.00	34.00
1044	NASDAQ	STRT	Thu, Oct 19, 2000	34.44	34.44	34.00	34.00
1043	NASDAQ	STRT	Tue, Oct 17, 2000	34.00	34.88	34.00	34.88
1042	NASDAQ	STRT	Mon, Oct 16, 2000	33.75	34.25	33.50	34.25
1041	NASDAQ	STRT	Fri, Oct 13, 2000	34.00	34.00	33.50	33.50
1040	NASDAQ	STRT	Wed, Oct 11, 2000	33.38	33.38	33.38	33.38
1039	NASDAQ	STRT	Tue, Oct 10, 2000	33.38	33.38	33.38	33.38
1038	NASDAQ	STRT	Mon, Oct 9, 2000	34.50	34.88	33.38	33.38
1037	NASDAQ	STRT	Fri, Oct 6, 2000	33.25	33.25	33.25	33.25
1036	NASDAQ	STRT	Thu, Oct 5, 2000	34.50	34.50	33.25	33.25
1035	NASDAQ	STRT	Wed, Oct 4, 2000	33.25	34.44	33.19	34.44
1034	NASDAQ	STRT	Tue, Oct 3, 2000	33.25	33.25	33.25	33.25
1033	NASDAQ	STRT	Mon, Oct 2, 2000	33.25	33.25	33.25	33.25
1032	NASDAQ	STRT	Fri, Sep 29, 2000	33.25	33.38	33.25	33.25
1031	NASDAQ	STRT	Wed, Sep 27, 2000	34.00	34.00	33.00	33.00
1030	NASDAQ	STRT	Tue, Sep 26, 2000	33.00	33.00	33.00	33.00
1029	NASDAQ	STRT	Mon, Sep 25, 2000	33.94	33.94	33.50	33.50
1028	NASDAQ	STRT	Fri, Sep 22, 2000	34.25	34.25	33.00	33.00
1027	NASDAQ	STRT	Thu, Sep 21, 2000	33.00	33.00	33.00	33.00
1026	NASDAQ	STRT	Wed, Sep 20, 2000	33.50	33.50	33.50	33.50
1025	NASDAQ	STRT	Tue, Sep 19, 2000	33.50	33.50	33.50	33.50
1024	NASDAQ	STRT	Mon, Sep 18, 2000	33.50	33.50	33.50	33.50
1023	NASDAQ	STRT	Fri, Sep 15, 2000	34.00	34.47	33.50	33.50
1022	NASDAQ	STRT	Thu, Sep 14, 2000	33.50	34.00	33.50	34.00
1021	NASDAQ	STRT	Wed, Sep 13, 2000	33.50	33.75	33.50	33.75
1020	NASDAQ	STRT	Tue, Sep 12, 2000	33.50	33.75	33.50	33.63
1019	NASDAQ	STRT	Mon, Sep 11, 2000	33.50	33.63	33.00	33.56
1018	NASDAQ	STRT	Thu, Sep 7, 2000	32.81	32.81	32.81	32.81
1017	NASDAQ	STRT	Wed, Sep 6, 2000	35.13	35.13	33.00	33.00
1016	NASDAQ	STRT	Tue, Sep 5, 2000	33.06	35.00	33.06	35.00
1015	NASDAQ	STRT	Fri, Sep 1, 2000	34.63	34.63	33.81	33.81
1014	NASDAQ	STRT	Thu, Aug 31, 2000	34.00	35.00	34.00	34.63
1013	NASDAQ	STRT	Wed, Aug 30, 2000	32.63	34.13	32.25	34.13
1012	NASDAQ	STRT	Tue, Aug 29, 2000	32.75	33.00	32.63	32.63
1011	NASDAQ	STRT	Mon, Aug 28, 2000	32.75	32.75	32.75	32.75
1010	NASDAQ	STRT	Fri, Aug 25, 2000	33.50	33.50	32.63	32.63
1009	NASDAQ	STRT	Thu, Aug 24, 2000	33.50	33.50	33.50	33.50
1008	NASDAQ	STRT	Wed, Aug 23, 2000	34.00	34.00	33.25	33.38
1007	NASDAQ	STRT	Tue, Aug 22, 2000	33.50	33.75	33.50	33.50
1006	NASDAQ	STRT	Mon, Aug 21, 2000	34.25	34.38	33.56	33.56
1005	NASDAQ	STRT	Fri, Aug 18, 2000	34.06	34.06	34.06	34.06
1004	NASDAQ	STRT	Thu, Aug 17, 2000	34.31	34.31	34.06	34.06
1003	NASDAQ	STRT	Wed, Aug 16, 2000	34.31	34.31	34.31	34.31
1002	NASDAQ	STRT	Tue, Aug 15, 2000	34.94	34.94	34.50	34.69
1001	NASDAQ	STRT	Mon, Aug 14, 2000	35.44	35.44	35.00	35.00
1000	NASDAQ	STRT	Fri, Aug 11, 2000	35.75	35.75	35.38	35.38
999	NASDAQ	STRT	Thu, Aug 10, 2000	36.13	39.50	35.00	35.00
998	NASDAQ	STRT	Wed, Aug 9, 2000	36.00	36.00	36.00	36.00
997	NASDAQ	STRT	Tue, Aug 8, 2000	35.50	36.00	35.00	36.00
996	NASDAQ	STRT	Mon, Aug 7, 2000	35.94	35.94	34.88	34.88
995	NASDAQ	STRT	Fri, Aug 4, 2000	35.50	35.50	35.50	35.50
994	NASDAQ	STRT	Thu, Aug 3, 2000	35.00	35.00	35.00	35.00
993	NASDAQ	STRT	Wed, Aug 2, 2000	34.75	35.25	34.75	35.00
992	NASDAQ	STRT	Tue, Aug 1, 2000	35.13	35.25	35.00	35.00
991	NASDAQ	STRT	Mon, Jul 31, 2000	35.00	35.00	35.00	35.00
990	NASDAQ	STRT	Fri, Jul 28, 2000	34.75	34.75	34.75	34.75
989	NASDAQ	STRT	Thu, Jul 27, 2000	35.00	35.00	35.00	35.00
988	NASDAQ	STRT	Tue, Jul 25, 2000	35.88	35.88	34.63	34.63
987	NASDAQ	STRT	Mon, Jul 24, 2000	34.75	34.75	34.50	34.63
986	NASDAQ	STRT	Fri, Jul 21, 2000	35.00	35.75	35.00	35.75
985	NASDAQ	STRT	Thu, Jul 20, 2000	34.50	34.88	33.25	34.63
984	NASDAQ	STRT	Wed, Jul 19, 2000	35.00	35.88	33.50	34.00
983	NASDAQ	STRT	Tue, Jul 18, 2000	35.88	35.88	33.50	33.50
982	NASDAQ	STRT	Mon, Jul 17, 2000	35.25	36.00	35.00	35.00
981	NASDAQ	STRT	Fri, Jul 14, 2000	34.38	34.69	34.38	34.38
980	NASDAQ	STRT	Thu, Jul 13, 2000	33.75	34.88	33.50	34.75
979	NASDAQ	STRT	Tue, Jul 11, 2000	33.00	33.00	33.00	33.00
978	NASDAQ	STRT	Mon, Jul 10, 2000	33.00	33.00	33.00	33.00
977	NASDAQ	STRT	Fri, Jul 7, 2000	33.75	33.75	33.75	33.75
976	NASDAQ	STRT	Thu, Jul 6, 2000	32.50	32.50	32.50	32.50
975	NASDAQ	STRT	Fri, Jun 30, 2000	32.75	33.00	32.50	32.50
974	NASDAQ	STRT	Thu, Jun 29, 2000	33.00	33.13	33.00	33.13
973	NASDAQ	STRT	Wed, Jun 28, 2000	33.06	33.13	32.88	33.06
972	NASDAQ	STRT	Mon, Jun 26, 2000	32.63	32.63	32.63	32.63
971	NASDAQ	STRT	Fri, Jun 23, 2000	32.75	33.13	32.63	32.69
970	NASDAQ	STRT	Thu, Jun 22, 2000	32.75	32.75	32.75	32.75
969	NASDAQ	STRT	Wed, Jun 21, 2000	32.75	33.00	32.75	33.00
968	NASDAQ	STRT	Tue, Jun 20, 2000	34.50	34.50	32.50	32.63
967	NASDAQ	STRT	Mon, Jun 19, 2000	34.50	34.50	34.50	34.50
966	NASDAQ	STRT	Fri, Jun 16, 2000	34.50	35.00	34.50	35.00
965	NASDAQ	STRT	Thu, Jun 15, 2000	34.50	34.63	34.50	34.50
964	NASDAQ	STRT	Wed, Jun 14, 2000	34.50	34.63	34.50	34.63
963	NASDAQ	STRT	Tue, Jun 13, 2000	34.50	34.50	34.50	34.50
962	NASDAQ	STRT	Mon, Jun 12, 2000	34.56	34.56	34.50	34.50
961	NASDAQ	STRT	Fri, Jun 9, 2000	35.00	35.25	34.50	34.56
960	NASDAQ	STRT	Thu, Jun 8, 2000	34.75	35.00	34.75	35.00
959	NASDAQ	STRT	Wed, Jun 7, 2000	35.06	35.44	34.75	35.44
958	NASDAQ	STRT	Tue, Jun 6, 2000	34.63	34.75	34.63	34.75
957	NASDAQ	STRT	Fri, Jun 2, 2000	35.00	35.13	34.56	34.56
956	NASDAQ	STRT	Thu, Jun 1, 2000	34.88	35.25	34.75	34.75
955	NASDAQ	STRT	Wed, May 31, 2000	34.50	34.88	34.50	34.50
954	NASDAQ	STRT	Tue, May 30, 2000	34.75	34.75	34.50	34.50
953	NASDAQ	STRT	Fri, May 26, 2000	34.50	34.50	34.50	34.50
952	NASDAQ	STRT	Thu, May 25, 2000	34.50	34.50	34.50	34.50
951	NASDAQ	STRT	Wed, May 24, 2000	34.94	34.94	34.50	34.50
950	NASDAQ	STRT	Tue, May 23, 2000	34.81	34.81	34.50	34.50
949	NASDAQ	STRT	Mon, May 22, 2000	34.88	34.88	34.88	34.88
948	NASDAQ	STRT	Fri, May 19, 2000	34.25	34.25	34.25	34.25
947	NASDAQ	STRT	Thu, May 18, 2000	34.31	34.31	34.31	34.31
946	NASDAQ	STRT	Wed, May 17, 2000	34.31	34.88	34.31	34.88
945	NASDAQ	STRT	Tue, May 16, 2000	34.31	34.38	34.25	34.25
944	NASDAQ	STRT	Mon, May 15, 2000	34.13	34.88	34.13	34.88
943	NASDAQ	STRT	Fri, May 12, 2000	34.06	34.13	34.06	34.13
942	NASDAQ	STRT	Thu, May 11, 2000	34.00	34.63	34.00	34.63
941	NASDAQ	STRT	Wed, May 10, 2000	34.25	34.25	34.06	34.06
940	NASDAQ	STRT	Tue, May 9, 2000	34.50	34.88	34.25	34.88
939	NASDAQ	STRT	Mon, May 8, 2000	34.50	34.50	34.50	34.50
938	NASDAQ	STRT	Fri, May 5, 2000	34.50	34.94	34.50	34.75
937	NASDAQ	STRT	Thu, May 4, 2000	34.94	34.94	34.50	34.50
936	NASDAQ	STRT	Wed, May 3, 2000	34.88	34.88	34.56	34.88
935	NASDAQ	STRT	Tue, May 2, 2000	34.75	34.88	34.50	34.56
934	NASDAQ	STRT	Mon, May 1, 2000	34.88	34.88	34.50	34.88
933	NASDAQ	STRT	Fri, Apr 28, 2000	34.75	35.00	34.50	34.88
932	NASDAQ	STRT	Wed, Apr 26, 2000	35.00	35.00	34.63	34.75
931	NASDAQ	STRT	Tue, Apr 25, 2000	35.63	35.63	34.88	34.88
930	NASDAQ	STRT	Mon, Apr 24, 2000	34.88	35.88	34.88	34.88
929	NASDAQ	STRT	Thu, Apr 20, 2000	33.94	34.75	33.94	33.94
928	NASDAQ	STRT	Wed, Apr 19, 2000	33.88	33.94	33.88	33.94
927	NASDAQ	STRT	Mon, Apr 17, 2000	34.38	34.75	33.88	33.88
926	NASDAQ	STRT	Fri, Apr 14, 2000	34.00	34.75	34.00	34.75
925	NASDAQ	STRT	Thu, Apr 13, 2000	34.75	34.75	34.25	34.25
924	NASDAQ	STRT	Wed, Apr 12, 2000	34.25	34.25	34.25	34.25
923	NASDAQ	STRT	Tue, Apr 11, 2000	34.25	34.25	34.25	34.25
922	NASDAQ	STRT	Mon, Apr 10, 2000	35.25	35.25	34.31	34.31
921	NASDAQ	STRT	Fri, Apr 7, 2000	34.56	35.25	34.56	34.56
920	NASDAQ	STRT	Thu, Apr 6, 2000	34.63	35.13	34.56	34.56
919	NASDAQ	STRT	Wed, Apr 5, 2000	35.00	35.13	34.63	35.13
918	NASDAQ	STRT	Tue, Apr 4, 2000	34.19	34.75	34.13	34.75
917	NASDAQ	STRT	Mon, Apr 3, 2000	34.25	34.75	34.00	34.25
916	NASDAQ	STRT	Fri, Mar 31, 2000	33.56	34.38	33.56	34.38
915	NASDAQ	STRT	Thu, Mar 30, 2000	33.56	34.38	33.56	33.56
914	NASDAQ	STRT	Wed, Mar 29, 2000	33.50	34.00	33.31	33.50
913	NASDAQ	STRT	Tue, Mar 28, 2000	33.63	33.81	33.56	33.56
912	NASDAQ	STRT	Mon, Mar 27, 2000	33.25	33.63	33.25	33.38
911	NASDAQ	STRT	Fri, Mar 24, 2000	33.25	33.25	33.25	33.25
910	NASDAQ	STRT	Thu, Mar 23, 2000	33.94	33.94	33.63	33.94
909	NASDAQ	STRT	Wed, Mar 22, 2000	33.63	34.00	33.63	34.00
908	NASDAQ	STRT	Tue, Mar 21, 2000	33.19	33.88	33.19	33.88
907	NASDAQ	STRT	Mon, Mar 20, 2000	33.13	34.50	33.13	33.19
906	NASDAQ	STRT	Fri, Mar 17, 2000	33.00	34.50	33.00	34.44
905	NASDAQ	STRT	Thu, Mar 16, 2000	34.38	34.38	34.38	34.38
904	NASDAQ	STRT	Wed, Mar 15, 2000	34.44	34.44	33.25	33.25
903	NASDAQ	STRT	Tue, Mar 14, 2000	33.38	34.44	33.38	33.50
902	NASDAQ	STRT	Mon, Mar 13, 2000	33.91	34.00	33.38	33.50
901	NASDAQ	STRT	Fri, Mar 10, 2000	33.84	34.25	33.00	34.00
900	NASDAQ	STRT	Thu, Mar 9, 2000	33.44	34.25	33.44	33.50
899	NASDAQ	STRT	Wed, Mar 8, 2000	33.00	34.25	33.00	34.25
898	NASDAQ	STRT	Tue, Mar 7, 2000	34.06	34.06	33.25	33.25
897	NASDAQ	STRT	Mon, Mar 6, 2000	33.00	33.78	33.00	33.78
896	NASDAQ	STRT	Fri, Mar 3, 2000	33.25	33.75	32.50	33.75
895	NASDAQ	STRT	Thu, Mar 2, 2000	32.06	33.25	31.00	33.00
894	NASDAQ	STRT	Wed, Mar 1, 2000	33.25	33.25	32.06	32.06
893	NASDAQ	STRT	Tue, Feb 29, 2000	33.25	33.25	33.25	33.25
892	NASDAQ	STRT	Mon, Feb 28, 2000	32.50	33.25	32.50	33.25
891	NASDAQ	STRT	Fri, Feb 25, 2000	32.88	33.13	32.88	33.13
890	NASDAQ	STRT	Thu, Feb 24, 2000	34.00	34.00	32.25	32.88
889	NASDAQ	STRT	Wed, Feb 23, 2000	33.25	33.63	32.50	33.00
888	NASDAQ	STRT	Tue, Feb 22, 2000	35.00	35.00	33.63	33.63
887	NASDAQ	STRT	Fri, Feb 18, 2000	34.88	35.00	34.13	35.00
886	NASDAQ	STRT	Thu, Feb 17, 2000	35.50	35.50	34.88	34.88
885	NASDAQ	STRT	Wed, Feb 16, 2000	35.50	35.50	35.00	35.00
884	NASDAQ	STRT	Tue, Feb 15, 2000	35.25	35.63	35.25	35.50
883	NASDAQ	STRT	Mon, Feb 14, 2000	34.75	35.50	33.88	35.50
882	NASDAQ	STRT	Fri, Feb 11, 2000	34.13	34.63	33.75	33.88
881	NASDAQ	STRT	Thu, Feb 10, 2000	33.88	34.50	33.63	34.50
880	NASDAQ	STRT	Wed, Feb 9, 2000	34.38	34.75	33.50	34.00
879	NASDAQ	STRT	Tue, Feb 8, 2000	33.27	34.38	33.27	34.38
878	NASDAQ	STRT	Mon, Feb 7, 2000	33.50	34.25	33.13	34.25
877	NASDAQ	STRT	Fri, Feb 4, 2000	34.25	34.25	33.50	34.25
876	NASDAQ	STRT	Thu, Feb 3, 2000	35.25	35.50	34.75	35.00
875	NASDAQ	STRT	Wed, Feb 2, 2000	35.25	35.63	35.25	35.50
874	NASDAQ	STRT	Tue, Feb 1, 2000	34.00	35.75	34.00	35.63
873	NASDAQ	STRT	Mon, Jan 31, 2000	33.00	34.00	33.00	34.00
872	NASDAQ	STRT	Fri, Jan 28, 2000	33.31	33.31	33.25	33.25
871	NASDAQ	STRT	Thu, Jan 27, 2000	33.75	33.75	33.25	33.25
870	NASDAQ	STRT	Wed, Jan 26, 2000	32.77	33.00	32.75	32.75
869	NASDAQ	STRT	Tue, Jan 25, 2000	32.56	33.63	32.56	32.75
868	NASDAQ	STRT	Mon, Jan 24, 2000	32.56	34.50	32.50	34.00
867	NASDAQ	STRT	Fri, Jan 21, 2000	32.75	33.88	32.50	33.06
866	NASDAQ	STRT	Thu, Jan 20, 2000	33.19	33.19	33.00	33.00
865	NASDAQ	STRT	Wed, Jan 19, 2000	34.44	34.44	33.19	33.25
864	NASDAQ	STRT	Tue, Jan 18, 2000	34.25	34.25	33.19	33.19
863	NASDAQ	STRT	Fri, Jan 14, 2000	33.75	33.75	33.69	33.69
862	NASDAQ	STRT	Thu, Jan 13, 2000	33.81	34.88	33.69	33.69
861	NASDAQ	STRT	Wed, Jan 12, 2000	33.56	33.75	33.56	33.63
860	NASDAQ	STRT	Tue, Jan 11, 2000	33.25	33.88	33.25	33.56
859	NASDAQ	STRT	Mon, Jan 10, 2000	34.00	34.00	33.88	33.88
858	NASDAQ	STRT	Fri, Jan 7, 2000	32.69	35.00	32.69	34.00
857	NASDAQ	STRT	Thu, Jan 6, 2000	33.63	35.00	32.50	35.00
856	NASDAQ	STRT	Wed, Jan 5, 2000	34.00	34.75	33.13	34.00
855	NASDAQ	STRT	Tue, Jan 4, 2000	34.00	34.00	33.50	33.50
854	NASDAQ	STRT	Mon, Jan 3, 2000	33.25	34.38	33.00	33.63
853	NASDAQ	STRT	Fri, Dec 31, 1999	31.50	32.38	31.50	32.38
852	NASDAQ	STRT	Thu, Dec 30, 1999	31.88	32.44	31.88	31.88
851	NASDAQ	STRT	Wed, Dec 29, 1999	32.50	32.75	31.00	31.88
850	NASDAQ	STRT	Tue, Dec 28, 1999	33.50	34.00	33.00	33.38
849	NASDAQ	STRT	Mon, Dec 27, 1999	34.13	34.13	33.31	33.31
848	NASDAQ	STRT	Thu, Dec 23, 1999	34.00	34.75	33.75	33.75
847	NASDAQ	STRT	Wed, Dec 22, 1999	34.00	34.25	34.00	34.25
846	NASDAQ	STRT	Tue, Dec 21, 1999	34.50	35.00	34.38	34.38
845	NASDAQ	STRT	Mon, Dec 20, 1999	34.81	34.81	34.00	34.50
844	NASDAQ	STRT	Fri, Dec 17, 1999	34.75	34.75	33.88	33.88
843	NASDAQ	STRT	Thu, Dec 16, 1999	35.00	35.50	34.00	34.13
842	NASDAQ	STRT	Wed, Dec 15, 1999	35.00	35.00	35.00	35.00
841	NASDAQ	STRT	Tue, Dec 14, 1999	35.00	35.13	35.00	35.06
840	NASDAQ	STRT	Mon, Dec 13, 1999	35.13	35.13	35.00	35.00
839	NASDAQ	STRT	Fri, Dec 10, 1999	35.13	35.13	34.63	35.00
838	NASDAQ	STRT	Thu, Dec 9, 1999	34.38	35.13	34.38	34.69
837	NASDAQ	STRT	Wed, Dec 8, 1999	35.13	35.13	34.88	35.00
836	NASDAQ	STRT	Tue, Dec 7, 1999	35.13	35.13	35.13	35.13
835	NASDAQ	STRT	Mon, Dec 6, 1999	35.00	35.50	34.38	34.75
834	NASDAQ	STRT	Fri, Dec 3, 1999	35.50	35.50	34.00	35.00
833	NASDAQ	STRT	Thu, Dec 2, 1999	34.00	34.00	34.00	34.00
832	NASDAQ	STRT	Wed, Dec 1, 1999	34.38	34.38	34.38	34.38
831	NASDAQ	STRT	Tue, Nov 30, 1999	36.00	36.00	34.38	34.38
830	NASDAQ	STRT	Mon, Nov 29, 1999	36.38	36.38	35.00	36.00
829	NASDAQ	STRT	Fri, Nov 26, 1999	35.50	36.88	35.50	36.38
828	NASDAQ	STRT	Wed, Nov 24, 1999	33.75	33.75	33.75	33.75
827	NASDAQ	STRT	Tue, Nov 23, 1999	33.75	34.06	33.75	34.06
826	NASDAQ	STRT	Mon, Nov 22, 1999	34.00	34.00	33.25	33.25
825	NASDAQ	STRT	Fri, Nov 19, 1999	33.38	34.13	33.38	34.00
824	NASDAQ	STRT	Thu, Nov 18, 1999	33.38	34.00	33.38	34.00
823	NASDAQ	STRT	Wed, Nov 17, 1999	33.25	33.25	33.25	33.25
822	NASDAQ	STRT	Tue, Nov 16, 1999	34.75	35.00	34.75	35.00
821	NASDAQ	STRT	Mon, Nov 15, 1999	34.00	34.00	33.50	34.00
820	NASDAQ	STRT	Thu, Nov 11, 1999	34.00	34.00	34.00	34.00
819	NASDAQ	STRT	Wed, Nov 10, 1999	34.00	34.00	33.94	33.94
818	NASDAQ	STRT	Tue, Nov 9, 1999	33.00	33.00	33.00	33.00
817	NASDAQ	STRT	Mon, Nov 8, 1999	33.50	34.50	33.44	33.44
816	NASDAQ	STRT	Fri, Nov 5, 1999	35.00	35.00	32.94	34.38
815	NASDAQ	STRT	Thu, Nov 4, 1999	34.50	34.50	33.63	33.63
814	NASDAQ	STRT	Wed, Nov 3, 1999	34.00	34.75	33.88	34.75
813	NASDAQ	STRT	Tue, Nov 2, 1999	33.63	34.00	33.63	33.69
812	NASDAQ	STRT	Mon, Nov 1, 1999	33.63	33.69	33.38	33.50
811	NASDAQ	STRT	Fri, Oct 29, 1999	32.88	33.63	32.88	33.63
810	NASDAQ	STRT	Thu, Oct 28, 1999	33.88	33.88	33.88	33.88
809	NASDAQ	STRT	Wed, Oct 27, 1999	32.63	33.31	32.63	32.63
808	NASDAQ	STRT	Tue, Oct 26, 1999	33.63	34.38	32.75	32.75
807	NASDAQ	STRT	Mon, Oct 25, 1999	34.38	34.50	34.00	34.00
806	NASDAQ	STRT	Fri, Oct 22, 1999	34.31	34.56	34.25	34.38
805	NASDAQ	STRT	Thu, Oct 21, 1999	34.75	34.75	34.50	34.56
804	NASDAQ	STRT	Wed, Oct 20, 1999	34.38	35.00	34.00	34.75
803	NASDAQ	STRT	Tue, Oct 19, 1999	34.13	34.13	34.06	34.06
802	NASDAQ	STRT	Mon, Oct 18, 1999	34.25	34.25	34.00	34.00
801	NASDAQ	STRT	Fri, Oct 15, 1999	34.00	34.25	34.00	34.13
800	NASDAQ	STRT	Thu, Oct 14, 1999	34.25	34.50	34.25	34.38
799	NASDAQ	STRT	Wed, Oct 13, 1999	34.25	34.25	34.25	34.25
798	NASDAQ	STRT	Tue, Oct 12, 1999	34.63	34.63	34.25	34.50
797	NASDAQ	STRT	Mon, Oct 11, 1999	34.25	34.63	34.25	34.63
796	NASDAQ	STRT	Fri, Oct 8, 1999	35.13	35.13	34.25	34.44
795	NASDAQ	STRT	Thu, Oct 7, 1999	35.25	35.25	34.63	34.94
794	NASDAQ	STRT	Wed, Oct 6, 1999	34.63	35.06	34.63	34.94
793	NASDAQ	STRT	Tue, Oct 5, 1999	34.69	35.25	34.69	35.25
792	NASDAQ	STRT	Mon, Oct 4, 1999	35.25	35.25	34.63	34.63
791	NASDAQ	STRT	Fri, Oct 1, 1999	34.88	35.25	34.88	35.25
790	NASDAQ	STRT	Thu, Sep 30, 1999	35.25	35.25	34.88	35.00
789	NASDAQ	STRT	Wed, Sep 29, 1999	34.88	35.06	34.38	35.06
788	NASDAQ	STRT	Tue, Sep 28, 1999	35.13	35.50	34.88	35.50
787	NASDAQ	STRT	Mon, Sep 27, 1999	34.88	35.50	34.88	35.50
786	NASDAQ	STRT	Fri, Sep 24, 1999	34.88	35.00	34.88	35.00
785	NASDAQ	STRT	Thu, Sep 23, 1999	36.13	36.13	34.88	35.00
784	NASDAQ	STRT	Wed, Sep 22, 1999	36.13	36.13	35.75	35.75
783	NASDAQ	STRT	Tue, Sep 21, 1999	36.13	36.13	35.63	36.13
782	NASDAQ	STRT	Mon, Sep 20, 1999	36.13	36.13	35.81	35.81
781	NASDAQ	STRT	Fri, Sep 17, 1999	36.13	36.13	36.13	36.13
780	NASDAQ	STRT	Thu, Sep 16, 1999	35.50	36.13	35.50	36.13
779	NASDAQ	STRT	Wed, Sep 15, 1999	36.13	36.13	35.50	35.50
778	NASDAQ	STRT	Tue, Sep 14, 1999	36.00	36.00	35.31	35.31
777	NASDAQ	STRT	Mon, Sep 13, 1999	35.00	35.75	35.00	35.25
776	NASDAQ	STRT	Fri, Sep 10, 1999	35.50	35.75	35.00	35.75
775	NASDAQ	STRT	Thu, Sep 9, 1999	35.63	35.63	35.38	35.63
774	NASDAQ	STRT	Wed, Sep 8, 1999	35.61	35.63	35.50	35.63
773	NASDAQ	STRT	Tue, Sep 7, 1999	35.75	35.75	35.00	35.34
772	NASDAQ	STRT	Fri, Sep 3, 1999	34.94	35.75	34.94	35.75
771	NASDAQ	STRT	Thu, Sep 2, 1999	35.50	35.50	35.19	35.44
770	NASDAQ	STRT	Wed, Sep 1, 1999	35.50	35.50	35.50	35.50
769	NASDAQ	STRT	Tue, Aug 31, 1999	35.00	35.00	34.94	34.94
768	NASDAQ	STRT	Mon, Aug 30, 1999	34.88	34.88	34.88	34.88
767	NASDAQ	STRT	Fri, Aug 27, 1999	34.94	35.25	34.94	34.94
766	NASDAQ	STRT	Thu, Aug 26, 1999	35.38	35.38	34.94	34.94
765	NASDAQ	STRT	Wed, Aug 25, 1999	34.94	34.94	34.94	34.94
764	NASDAQ	STRT	Tue, Aug 24, 1999	35.50	35.50	35.25	35.25
763	NASDAQ	STRT	Mon, Aug 23, 1999	35.31	35.88	34.88	35.75
762	NASDAQ	STRT	Fri, Aug 20, 1999	35.31	35.31	35.31	35.31
761	NASDAQ	STRT	Thu, Aug 19, 1999	35.31	35.31	35.31	35.31
760	NASDAQ	STRT	Wed, Aug 18, 1999	35.13	35.88	35.13	35.75
759	NASDAQ	STRT	Tue, Aug 17, 1999	34.88	34.88	34.88	34.88
758	NASDAQ	STRT	Mon, Aug 16, 1999	34.88	35.13	34.88	35.13
757	NASDAQ	STRT	Fri, Aug 13, 1999	34.38	35.00	34.38	34.56
756	NASDAQ	STRT	Thu, Aug 12, 1999	34.00	34.75	34.00	34.50
755	NASDAQ	STRT	Wed, Aug 11, 1999	34.75	35.13	34.75	34.75
754	NASDAQ	STRT	Tue, Aug 10, 1999	34.00	34.00	34.00	34.00
753	NASDAQ	STRT	Mon, Aug 9, 1999	34.00	34.00	34.00	34.00
752	NASDAQ	STRT	Fri, Aug 6, 1999	34.75	34.75	34.75	34.75
751	NASDAQ	STRT	Thu, Aug 5, 1999	34.00	35.00	34.00	34.75
750	NASDAQ	STRT	Wed, Aug 4, 1999	34.88	34.88	34.50	34.75
749	NASDAQ	STRT	Tue, Aug 3, 1999	34.75	34.75	34.50	34.75
748	NASDAQ	STRT	Mon, Aug 2, 1999	35.63	35.75	34.75	34.75
747	NASDAQ	STRT	Fri, Jul 30, 1999	35.75	36.13	35.50	35.63
746	NASDAQ	STRT	Thu, Jul 29, 1999	33.25	33.88	33.25	33.75
745	NASDAQ	STRT	Wed, Jul 28, 1999	32.88	33.00	32.88	33.00
744	NASDAQ	STRT	Tue, Jul 27, 1999	32.75	33.75	32.75	33.75
743	NASDAQ	STRT	Mon, Jul 26, 1999	32.50	33.00	32.50	33.00
742	NASDAQ	STRT	Fri, Jul 23, 1999	32.38	32.38	32.38	32.38
741	NASDAQ	STRT	Thu, Jul 22, 1999	32.25	32.25	32.25	32.25
740	NASDAQ	STRT	Wed, Jul 21, 1999	32.25	32.38	32.25	32.38
739	NASDAQ	STRT	Tue, Jul 20, 1999	32.75	32.88	32.75	32.88
738	NASDAQ	STRT	Mon, Jul 19, 1999	32.50	32.50	32.50	32.50
737	NASDAQ	STRT	Fri, Jul 16, 1999	32.13	33.19	32.13	33.19
736	NASDAQ	STRT	Thu, Jul 15, 1999	32.06	32.06	32.06	32.06
735	NASDAQ	STRT	Wed, Jul 14, 1999	32.50	32.50	32.00	32.00
734	NASDAQ	STRT	Tue, Jul 13, 1999	34.00	34.00	31.50	32.00
733	NASDAQ	STRT	Mon, Jul 12, 1999	34.25	34.38	34.25	34.25
732	NASDAQ	STRT	Thu, Jul 8, 1999	34.50	34.50	34.00	34.00
731	NASDAQ	STRT	Wed, Jul 7, 1999	34.75	34.75	34.50	34.50
730	NASDAQ	STRT	Tue, Jul 6, 1999	36.13	36.13	35.00	35.00
729	NASDAQ	STRT	Fri, Jul 2, 1999	35.00	36.50	34.75	36.06
728	NASDAQ	STRT	Thu, Jul 1, 1999	34.50	34.50	34.00	34.00
727	NASDAQ	STRT	Wed, Jun 30, 1999	34.50	34.50	33.50	33.75
726	NASDAQ	STRT	Tue, Jun 29, 1999	35.25	35.88	33.63	33.63
725	NASDAQ	STRT	Mon, Jun 28, 1999	35.25	36.75	35.25	35.88
724	NASDAQ	STRT	Fri, Jun 25, 1999	33.00	37.38	33.00	36.00
723	NASDAQ	STRT	Thu, Jun 24, 1999	32.63	33.13	32.63	32.88
722	NASDAQ	STRT	Wed, Jun 23, 1999	32.75	33.00	32.75	33.00
721	NASDAQ	STRT	Tue, Jun 22, 1999	32.38	32.81	32.38	32.81
720	NASDAQ	STRT	Mon, Jun 21, 1999	32.44	33.00	32.38	33.00
719	NASDAQ	STRT	Fri, Jun 18, 1999	32.31	32.88	32.31	32.75
718	NASDAQ	STRT	Thu, Jun 17, 1999	31.81	32.50	31.81	32.50
717	NASDAQ	STRT	Wed, Jun 16, 1999	31.75	32.00	31.75	31.88
716	NASDAQ	STRT	Tue, Jun 15, 1999	31.94	31.94	31.75	31.81
715	NASDAQ	STRT	Mon, Jun 14, 1999	31.75	31.75	31.75	31.75
714	NASDAQ	STRT	Fri, Jun 11, 1999	31.63	31.63	31.50	31.63
713	NASDAQ	STRT	Thu, Jun 10, 1999	31.50	31.75	31.50	31.75
712	NASDAQ	STRT	Wed, Jun 9, 1999	31.25	31.63	31.25	31.63
711	NASDAQ	STRT	Tue, Jun 8, 1999	31.50	31.69	31.25	31.25
710	NASDAQ	STRT	Mon, Jun 7, 1999	31.63	31.63	31.25	31.63
709	NASDAQ	STRT	Fri, Jun 4, 1999	31.13	31.63	31.13	31.50
708	NASDAQ	STRT	Thu, Jun 3, 1999	31.50	32.00	31.00	31.38
707	NASDAQ	STRT	Wed, Jun 2, 1999	31.13	31.13	31.00	31.00
706	NASDAQ	STRT	Tue, Jun 1, 1999	30.13	31.50	30.13	31.50
705	NASDAQ	STRT	Fri, May 28, 1999	30.50	30.63	30.00	30.63
704	NASDAQ	STRT	Thu, May 27, 1999	30.25	30.56	30.25	30.38
703	NASDAQ	STRT	Wed, May 26, 1999	30.50	30.50	30.50	30.50
702	NASDAQ	STRT	Tue, May 25, 1999	30.50	30.50	30.13	30.50
701	NASDAQ	STRT	Mon, May 24, 1999	30.38	30.38	30.25	30.25
700	NASDAQ	STRT	Fri, May 21, 1999	29.75	31.00	29.75	30.33
699	NASDAQ	STRT	Thu, May 20, 1999	29.50	30.00	29.50	29.56
698	NASDAQ	STRT	Wed, May 19, 1999	30.00	30.50	30.00	30.50
697	NASDAQ	STRT	Tue, May 18, 1999	30.00	30.00	29.50	29.50
696	NASDAQ	STRT	Mon, May 17, 1999	28.50	30.00	28.50	30.00
695	NASDAQ	STRT	Fri, May 14, 1999	29.00	29.00	28.50	28.69
694	NASDAQ	STRT	Thu, May 13, 1999	28.25	29.00	28.25	28.75
693	NASDAQ	STRT	Wed, May 12, 1999	28.50	28.75	28.38	28.75
692	NASDAQ	STRT	Tue, May 11, 1999	28.38	28.38	28.25	28.25
691	NASDAQ	STRT	Mon, May 10, 1999	27.88	28.38	27.88	28.25
690	NASDAQ	STRT	Fri, May 7, 1999	27.88	28.00	27.88	27.88
689	NASDAQ	STRT	Thu, May 6, 1999	28.00	28.00	28.00	28.00
688	NASDAQ	STRT	Wed, May 5, 1999	28.00	28.00	28.00	28.00
687	NASDAQ	STRT	Tue, May 4, 1999	27.88	28.00	27.88	27.88
686	NASDAQ	STRT	Mon, May 3, 1999	27.88	28.00	27.88	27.88
685	NASDAQ	STRT	Fri, Apr 30, 1999	27.88	28.19	27.88	28.19
684	NASDAQ	STRT	Thu, Apr 29, 1999	27.50	28.44	27.50	28.44
683	NASDAQ	STRT	Wed, Apr 28, 1999	27.38	28.00	27.38	28.00
682	NASDAQ	STRT	Tue, Apr 27, 1999	26.75	27.50	26.75	27.50
681	NASDAQ	STRT	Mon, Apr 26, 1999	26.88	27.38	26.88	27.38
680	NASDAQ	STRT	Fri, Apr 23, 1999	26.63	26.63	26.63	26.63
679	NASDAQ	STRT	Thu, Apr 22, 1999	26.63	26.63	26.50	26.63
678	NASDAQ	STRT	Wed, Apr 21, 1999	26.13	26.63	26.13	26.63
677	NASDAQ	STRT	Tue, Apr 20, 1999	26.38	26.63	26.00	26.13
676	NASDAQ	STRT	Mon, Apr 19, 1999	26.13	26.50	26.00	26.50
675	NASDAQ	STRT	Fri, Apr 16, 1999	27.25	27.75	25.75	26.50
674	NASDAQ	STRT	Thu, Apr 15, 1999	27.50	27.75	27.50	27.56
673	NASDAQ	STRT	Wed, Apr 14, 1999	27.50	27.63	27.25	27.50
672	NASDAQ	STRT	Tue, Apr 13, 1999	27.50	27.72	27.50	27.56
671	NASDAQ	STRT	Mon, Apr 12, 1999	27.50	27.69	27.50	27.63
670	NASDAQ	STRT	Fri, Apr 9, 1999	28.63	28.63	28.50	28.50
669	NASDAQ	STRT	Thu, Apr 8, 1999	28.63	28.81	28.63	28.81
668	NASDAQ	STRT	Wed, Apr 7, 1999	28.75	28.88	28.50	28.88
667	NASDAQ	STRT	Tue, Apr 6, 1999	28.88	28.88	28.88	28.88
666	NASDAQ	STRT	Mon, Apr 5, 1999	28.50	28.63	28.25	28.50
665	NASDAQ	STRT	Thu, Apr 1, 1999	28.25	28.50	28.25	28.50
664	NASDAQ	STRT	Wed, Mar 31, 1999	29.75	29.75	27.50	28.13
663	NASDAQ	STRT	Tue, Mar 30, 1999	29.75	29.88	29.75	29.75
662	NASDAQ	STRT	Mon, Mar 29, 1999	29.50	29.75	29.50	29.63
661	NASDAQ	STRT	Fri, Mar 26, 1999	28.47	29.75	28.47	29.75
660	NASDAQ	STRT	Thu, Mar 25, 1999	30.50	30.50	28.25	28.25
659	NASDAQ	STRT	Wed, Mar 24, 1999	30.38	30.50	30.38	30.50
658	NASDAQ	STRT	Tue, Mar 23, 1999	31.00	31.00	30.38	30.38
657	NASDAQ	STRT	Mon, Mar 22, 1999	30.38	30.81	30.38	30.38
656	NASDAQ	STRT	Fri, Mar 19, 1999	30.38	30.50	30.38	30.50
655	NASDAQ	STRT	Thu, Mar 18, 1999	30.38	31.00	30.38	30.38
654	NASDAQ	STRT	Wed, Mar 17, 1999	30.38	30.38	30.38	30.38
653	NASDAQ	STRT	Tue, Mar 16, 1999	30.38	30.69	30.38	30.38
652	NASDAQ	STRT	Mon, Mar 15, 1999	31.00	31.00	30.50	30.50
651	NASDAQ	STRT	Fri, Mar 12, 1999	30.38	30.50	30.38	30.50
650	NASDAQ	STRT	Thu, Mar 11, 1999	30.06	30.50	30.06	30.50
649	NASDAQ	STRT	Wed, Mar 10, 1999	30.00	30.06	30.00	30.06
648	NASDAQ	STRT	Tue, Mar 9, 1999	30.75	30.75	30.00	30.06
647	NASDAQ	STRT	Mon, Mar 8, 1999	30.75	31.00	30.75	31.00
646	NASDAQ	STRT	Fri, Mar 5, 1999	30.75	30.75	30.75	30.75
645	NASDAQ	STRT	Thu, Mar 4, 1999	30.63	31.13	30.63	31.13
644	NASDAQ	STRT	Wed, Mar 3, 1999	31.13	31.13	31.00	31.00
643	NASDAQ	STRT	Tue, Mar 2, 1999	31.13	31.69	31.13	31.38
642	NASDAQ	STRT	Mon, Mar 1, 1999	31.25	31.25	31.00	31.13
641	NASDAQ	STRT	Fri, Feb 26, 1999	31.75	32.13	31.50	31.50
640	NASDAQ	STRT	Thu, Feb 25, 1999	32.00	32.00	31.75	31.75
639	NASDAQ	STRT	Wed, Feb 24, 1999	32.00	32.75	32.00	32.38
638	NASDAQ	STRT	Tue, Feb 23, 1999	32.00	32.50	31.75	32.50
637	NASDAQ	STRT	Mon, Feb 22, 1999	32.00	32.50	32.00	32.00
636	NASDAQ	STRT	Fri, Feb 19, 1999	32.06	32.06	32.00	32.00
635	NASDAQ	STRT	Thu, Feb 18, 1999	32.19	32.75	32.06	32.75
634	NASDAQ	STRT	Wed, Feb 17, 1999	32.75	32.75	32.19	32.19
633	NASDAQ	STRT	Tue, Feb 16, 1999	32.56	33.00	32.50	32.94
632	NASDAQ	STRT	Fri, Feb 12, 1999	33.25	33.25	32.56	32.56
631	NASDAQ	STRT	Thu, Feb 11, 1999	33.50	33.50	32.81	32.81
630	NASDAQ	STRT	Wed, Feb 10, 1999	33.00	33.25	33.00	33.00
629	NASDAQ	STRT	Tue, Feb 9, 1999	33.75	33.75	33.00	33.25
628	NASDAQ	STRT	Mon, Feb 8, 1999	33.63	33.75	33.00	33.00
627	NASDAQ	STRT	Fri, Feb 5, 1999	33.00	33.13	32.81	33.13
626	NASDAQ	STRT	Thu, Feb 4, 1999	33.31	33.63	33.13	33.25
625	NASDAQ	STRT	Wed, Feb 3, 1999	32.88	33.88	32.88	33.00
624	NASDAQ	STRT	Tue, Feb 2, 1999	32.50	32.75	32.25	32.50
623	NASDAQ	STRT	Mon, Feb 1, 1999	31.88	32.38	31.75	32.38
622	NASDAQ	STRT	Fri, Jan 29, 1999	31.63	32.13	31.38	32.13
621	NASDAQ	STRT	Thu, Jan 28, 1999	31.94	31.94	31.94	31.94
620	NASDAQ	STRT	Wed, Jan 27, 1999	31.88	32.00	31.63	32.00
619	NASDAQ	STRT	Tue, Jan 26, 1999	31.63	32.06	31.38	31.38
618	NASDAQ	STRT	Mon, Jan 25, 1999	31.13	31.63	31.13	31.13
617	NASDAQ	STRT	Fri, Jan 22, 1999	31.13	31.13	31.13	31.13
616	NASDAQ	STRT	Thu, Jan 21, 1999	31.13	31.13	30.69	31.13
615	NASDAQ	STRT	Wed, Jan 20, 1999	31.00	31.13	30.50	30.50
614	NASDAQ	STRT	Tue, Jan 19, 1999	30.81	31.00	30.75	31.00
613	NASDAQ	STRT	Fri, Jan 15, 1999	30.00	30.38	30.00	30.38
612	NASDAQ	STRT	Thu, Jan 14, 1999	30.38	30.88	29.88	30.69
611	NASDAQ	STRT	Wed, Jan 13, 1999	29.00	30.25	28.50	29.88
610	NASDAQ	STRT	Tue, Jan 12, 1999	29.75	29.75	27.75	28.13
609	NASDAQ	STRT	Mon, Jan 11, 1999	30.00	30.00	29.38	29.50
608	NASDAQ	STRT	Fri, Jan 8, 1999	30.06	30.06	29.94	30.00
607	NASDAQ	STRT	Thu, Jan 7, 1999	30.13	30.13	29.94	30.00
606	NASDAQ	STRT	Wed, Jan 6, 1999	29.88	30.13	29.75	30.13
605	NASDAQ	STRT	Tue, Jan 5, 1999	29.75	30.13	29.75	30.00
604	NASDAQ	STRT	Mon, Jan 4, 1999	30.00	30.00	29.75	29.75
603	NASDAQ	STRT	Thu, Dec 31, 1998	30.00	30.13	30.00	30.00
602	NASDAQ	STRT	Wed, Dec 30, 1998	29.50	30.00	29.50	30.00
601	NASDAQ	STRT	Tue, Dec 29, 1998	30.00	30.50	29.00	30.50
600	NASDAQ	STRT	Mon, Dec 28, 1998	30.00	30.00	30.00	30.00
599	NASDAQ	STRT	Thu, Dec 24, 1998	30.25	30.25	30.25	30.25
598	NASDAQ	STRT	Wed, Dec 23, 1998	30.50	30.56	30.25	30.50
597	NASDAQ	STRT	Tue, Dec 22, 1998	28.88	30.50	28.88	30.50
596	NASDAQ	STRT	Mon, Dec 21, 1998	28.38	28.38	28.38	28.38
595	NASDAQ	STRT	Fri, Dec 18, 1998	28.75	28.75	28.38	28.38
594	NASDAQ	STRT	Thu, Dec 17, 1998	29.50	29.63	28.88	29.13
593	NASDAQ	STRT	Wed, Dec 16, 1998	29.75	29.81	29.50	29.50
592	NASDAQ	STRT	Tue, Dec 15, 1998	29.63	30.00	29.63	30.00
591	NASDAQ	STRT	Mon, Dec 14, 1998	30.88	30.88	29.88	30.25
590	NASDAQ	STRT	Fri, Dec 11, 1998	30.38	30.38	30.38	30.38
589	NASDAQ	STRT	Thu, Dec 10, 1998	30.38	30.38	30.38	30.38
588	NASDAQ	STRT	Wed, Dec 9, 1998	31.00	31.00	30.38	30.38
587	NASDAQ	STRT	Tue, Dec 8, 1998	31.75	31.75	30.38	30.38
586	NASDAQ	STRT	Mon, Dec 7, 1998	31.00	31.75	30.88	30.88
585	NASDAQ	STRT	Fri, Dec 4, 1998	29.88	30.75	29.88	30.50
584	NASDAQ	STRT	Thu, Dec 3, 1998	29.50	29.88	29.00	29.88
583	NASDAQ	STRT	Wed, Dec 2, 1998	29.00	29.00	28.25	29.00
582	NASDAQ	STRT	Tue, Dec 1, 1998	28.50	28.50	28.00	28.50
581	NASDAQ	STRT	Mon, Nov 30, 1998	28.00	28.19	28.00	28.19
580	NASDAQ	STRT	Fri, Nov 27, 1998	28.00	28.00	28.00	28.00
579	NASDAQ	STRT	Wed, Nov 25, 1998	28.00	28.25	28.00	28.00
578	NASDAQ	STRT	Tue, Nov 24, 1998	28.50	28.50	28.00	28.00
577	NASDAQ	STRT	Mon, Nov 23, 1998	28.00	28.50	28.00	28.13
576	NASDAQ	STRT	Fri, Nov 20, 1998	28.06	28.13	28.00	28.13
575	NASDAQ	STRT	Thu, Nov 19, 1998	28.00	28.00	27.75	27.75
574	NASDAQ	STRT	Wed, Nov 18, 1998	26.75	28.00	26.75	27.63
573	NASDAQ	STRT	Tue, Nov 17, 1998	26.50	27.25	26.50	27.00
572	NASDAQ	STRT	Mon, Nov 16, 1998	28.75	28.75	26.50	26.50
571	NASDAQ	STRT	Fri, Nov 13, 1998	28.25	28.75	27.50	28.00
570	NASDAQ	STRT	Thu, Nov 12, 1998	27.31	28.50	27.31	28.50
569	NASDAQ	STRT	Wed, Nov 11, 1998	27.38	27.88	27.13	27.56
568	NASDAQ	STRT	Tue, Nov 10, 1998	27.38	27.38	27.00	27.13
567	NASDAQ	STRT	Mon, Nov 9, 1998	26.75	27.00	26.75	26.75
566	NASDAQ	STRT	Fri, Nov 6, 1998	26.38	26.38	26.19	26.38
565	NASDAQ	STRT	Thu, Nov 5, 1998	25.63	25.88	25.63	25.88
564	NASDAQ	STRT	Wed, Nov 4, 1998	25.88	25.88	25.38	25.69
563	NASDAQ	STRT	Tue, Nov 3, 1998	26.75	26.75	25.88	26.75
562	NASDAQ	STRT	Mon, Nov 2, 1998	25.69	26.75	25.50	25.88
561	NASDAQ	STRT	Fri, Oct 30, 1998	25.13	26.38	25.13	25.63
560	NASDAQ	STRT	Thu, Oct 29, 1998	25.00	25.75	24.88	25.13
559	NASDAQ	STRT	Wed, Oct 28, 1998	24.75	24.75	24.25	24.50
558	NASDAQ	STRT	Mon, Oct 26, 1998	24.25	24.75	24.25	24.25
557	NASDAQ	STRT	Fri, Oct 23, 1998	24.38	24.50	24.38	24.50
556	NASDAQ	STRT	Thu, Oct 22, 1998	24.25	24.50	24.25	24.44
555	NASDAQ	STRT	Wed, Oct 21, 1998	24.50	25.00	24.38	25.00
554	NASDAQ	STRT	Tue, Oct 20, 1998	24.50	25.00	24.13	24.38
553	NASDAQ	STRT	Mon, Oct 19, 1998	23.25	23.88	23.13	23.75
552	NASDAQ	STRT	Fri, Oct 16, 1998	23.75	23.75	23.00	23.25
551	NASDAQ	STRT	Thu, Oct 15, 1998	23.75	23.75	23.00	23.63
550	NASDAQ	STRT	Wed, Oct 14, 1998	23.25	23.50	23.00	23.25
549	NASDAQ	STRT	Tue, Oct 13, 1998	22.75	23.00	22.75	23.00
548	NASDAQ	STRT	Mon, Oct 12, 1998	23.00	23.50	23.00	23.50
547	NASDAQ	STRT	Thu, Oct 8, 1998	21.50	23.00	21.50	22.88
546	NASDAQ	STRT	Wed, Oct 7, 1998	21.00	23.50	20.50	22.00
545	NASDAQ	STRT	Tue, Oct 6, 1998	25.00	25.25	20.00	22.00
544	NASDAQ	STRT	Mon, Oct 5, 1998	26.25	26.25	25.50	25.75
543	NASDAQ	STRT	Fri, Oct 2, 1998	26.00	26.06	26.00	26.06
542	NASDAQ	STRT	Thu, Oct 1, 1998	26.00	26.50	26.00	26.25
541	NASDAQ	STRT	Mon, Sep 28, 1998	26.00	27.00	26.00	27.00
540	NASDAQ	STRT	Fri, Sep 25, 1998	26.00	26.75	26.00	26.38
539	NASDAQ	STRT	Thu, Sep 24, 1998	27.00	27.00	27.00	27.00
538	NASDAQ	STRT	Wed, Sep 23, 1998	26.00	26.38	26.00	26.25
537	NASDAQ	STRT	Tue, Sep 22, 1998	26.00	26.44	25.75	26.00
536	NASDAQ	STRT	Mon, Sep 21, 1998	26.00	26.00	26.00	26.00
535	NASDAQ	STRT	Fri, Sep 18, 1998	26.00	26.00	26.00	26.00
534	NASDAQ	STRT	Thu, Sep 17, 1998	27.25	27.25	26.00	26.00
533	NASDAQ	STRT	Wed, Sep 16, 1998	26.94	26.94	26.81	26.81
532	NASDAQ	STRT	Tue, Sep 15, 1998	27.00	28.00	27.00	28.00
531	NASDAQ	STRT	Mon, Sep 14, 1998	26.50	26.50	26.50	26.50
530	NASDAQ	STRT	Fri, Sep 11, 1998	26.50	26.50	26.50	26.50
529	NASDAQ	STRT	Thu, Sep 10, 1998	26.69	26.69	26.69	26.69
528	NASDAQ	STRT	Wed, Sep 9, 1998	27.25	27.25	27.00	27.06
527	NASDAQ	STRT	Tue, Sep 8, 1998	27.00	27.13	27.00	27.13
526	NASDAQ	STRT	Fri, Sep 4, 1998	27.00	27.00	27.00	27.00
525	NASDAQ	STRT	Thu, Sep 3, 1998	27.00	27.00	27.00	27.00
524	NASDAQ	STRT	Wed, Sep 2, 1998	27.00	27.25	27.00	27.13
523	NASDAQ	STRT	Tue, Sep 1, 1998	27.38	27.38	27.00	27.00
522	NASDAQ	STRT	Mon, Aug 31, 1998	27.75	28.00	27.75	27.75
521	NASDAQ	STRT	Fri, Aug 28, 1998	27.75	28.00	27.75	27.75
520	NASDAQ	STRT	Thu, Aug 27, 1998	28.75	28.75	28.00	28.00
519	NASDAQ	STRT	Wed, Aug 26, 1998	28.75	29.13	28.75	29.00
518	NASDAQ	STRT	Tue, Aug 25, 1998	28.75	28.75	28.75	28.75
517	NASDAQ	STRT	Mon, Aug 24, 1998	29.00	29.25	29.00	29.25
516	NASDAQ	STRT	Fri, Aug 21, 1998	29.00	29.00	29.00	29.00
515	NASDAQ	STRT	Thu, Aug 20, 1998	29.00	29.25	29.00	29.00
514	NASDAQ	STRT	Wed, Aug 19, 1998	29.00	29.25	29.00	29.25
513	NASDAQ	STRT	Tue, Aug 18, 1998	29.00	29.50	29.00	29.25
512	NASDAQ	STRT	Fri, Aug 14, 1998	29.75	29.75	29.63	29.63
511	NASDAQ	STRT	Thu, Aug 13, 1998	28.75	30.25	28.75	30.25
510	NASDAQ	STRT	Wed, Aug 12, 1998	29.25	29.88	29.25	29.63
509	NASDAQ	STRT	Tue, Aug 11, 1998	29.75	29.75	29.25	29.25
508	NASDAQ	STRT	Mon, Aug 10, 1998	28.75	30.00	28.75	30.00
507	NASDAQ	STRT	Thu, Aug 6, 1998	29.50	29.50	29.50	29.50
506	NASDAQ	STRT	Wed, Aug 5, 1998	28.00	28.00	28.00	28.00
505	NASDAQ	STRT	Tue, Aug 4, 1998	28.25	29.06	28.25	28.88
504	NASDAQ	STRT	Mon, Aug 3, 1998	27.75	28.75	27.75	28.75
503	NASDAQ	STRT	Fri, Jul 31, 1998	28.50	28.50	27.75	28.00
502	NASDAQ	STRT	Thu, Jul 30, 1998	29.00	29.13	28.94	29.00
501	NASDAQ	STRT	Wed, Jul 29, 1998	28.75	29.50	28.75	29.00
500	NASDAQ	STRT	Tue, Jul 28, 1998	29.00	29.75	28.88	29.00
499	NASDAQ	STRT	Mon, Jul 27, 1998	28.75	28.88	28.75	28.88
498	NASDAQ	STRT	Fri, Jul 24, 1998	29.50	29.50	28.69	28.88
497	NASDAQ	STRT	Thu, Jul 23, 1998	28.75	29.00	28.75	28.75
496	NASDAQ	STRT	Wed, Jul 22, 1998	29.00	29.88	29.00	29.25
495	NASDAQ	STRT	Tue, Jul 21, 1998	28.25	29.25	28.00	29.00
494	NASDAQ	STRT	Mon, Jul 20, 1998	30.25	30.25	28.63	28.63
493	NASDAQ	STRT	Fri, Jul 17, 1998	30.25	30.75	30.25	30.75
492	NASDAQ	STRT	Thu, Jul 16, 1998	30.25	31.63	30.25	30.25
491	NASDAQ	STRT	Wed, Jul 15, 1998	29.63	32.25	29.63	32.00
490	NASDAQ	STRT	Tue, Jul 14, 1998	29.88	30.75	29.88	30.38
489	NASDAQ	STRT	Mon, Jul 13, 1998	29.50	30.50	28.38	30.50
488	NASDAQ	STRT	Fri, Jul 10, 1998	28.50	29.00	28.50	29.00
487	NASDAQ	STRT	Thu, Jul 9, 1998	29.63	29.63	28.50	28.50
486	NASDAQ	STRT	Wed, Jul 8, 1998	28.50	29.44	28.50	28.50
485	NASDAQ	STRT	Tue, Jul 7, 1998	28.75	29.38	28.50	28.50
484	NASDAQ	STRT	Mon, Jul 6, 1998	29.50	29.50	28.88	29.50
483	NASDAQ	STRT	Thu, Jul 2, 1998	29.75	29.75	29.75	29.75
482	NASDAQ	STRT	Wed, Jul 1, 1998	29.38	30.88	29.38	30.75
481	NASDAQ	STRT	Tue, Jun 30, 1998	30.00	30.50	29.75	30.13
480	NASDAQ	STRT	Mon, Jun 29, 1998	30.25	30.50	29.25	30.00
479	NASDAQ	STRT	Fri, Jun 26, 1998	28.50	30.50	28.50	30.47
478	NASDAQ	STRT	Thu, Jun 25, 1998	29.13	29.25	28.25	29.00
477	NASDAQ	STRT	Wed, Jun 24, 1998	30.00	30.00	29.50	29.56
476	NASDAQ	STRT	Tue, Jun 23, 1998	29.50	30.50	29.50	30.47
475	NASDAQ	STRT	Thu, Jun 18, 1998	30.75	30.75	30.25	30.50
474	NASDAQ	STRT	Wed, Jun 17, 1998	31.88	31.88	30.25	31.50
473	NASDAQ	STRT	Tue, Jun 16, 1998	28.63	31.25	28.25	31.00
472	NASDAQ	STRT	Mon, Jun 15, 1998	28.50	28.50	27.31	28.50
471	NASDAQ	STRT	Fri, Jun 12, 1998	28.88	29.25	28.13	28.75
470	NASDAQ	STRT	Thu, Jun 11, 1998	28.88	29.25	28.88	29.25
469	NASDAQ	STRT	Wed, Jun 10, 1998	30.75	30.75	28.00	28.75
468	NASDAQ	STRT	Tue, Jun 9, 1998	31.25	31.50	31.25	31.25
467	NASDAQ	STRT	Mon, Jun 8, 1998	32.13	32.19	31.88	31.88
466	NASDAQ	STRT	Fri, Jun 5, 1998	30.75	32.13	30.75	32.08
465	NASDAQ	STRT	Thu, Jun 4, 1998	32.13	32.13	30.75	30.75
464	NASDAQ	STRT	Wed, Jun 3, 1998	30.50	32.50	30.50	31.94
463	NASDAQ	STRT	Tue, Jun 2, 1998	31.63	31.63	31.63	31.63
462	NASDAQ	STRT	Mon, Jun 1, 1998	32.13	32.13	30.50	30.50
461	NASDAQ	STRT	Fri, May 29, 1998	31.50	32.13	31.50	32.00
460	NASDAQ	STRT	Thu, May 28, 1998	31.50	32.13	31.50	32.13
459	NASDAQ	STRT	Wed, May 27, 1998	31.50	31.75	31.50	31.75
458	NASDAQ	STRT	Tue, May 26, 1998	31.75	32.25	31.75	31.88
457	NASDAQ	STRT	Fri, May 22, 1998	31.00	32.00	31.00	31.50
456	NASDAQ	STRT	Thu, May 21, 1998	32.25	32.50	31.00	31.38
455	NASDAQ	STRT	Wed, May 20, 1998	31.75	31.94	31.50	31.50
454	NASDAQ	STRT	Tue, May 19, 1998	31.00	31.00	31.00	31.00
453	NASDAQ	STRT	Mon, May 18, 1998	31.88	32.25	31.75	32.00
452	NASDAQ	STRT	Fri, May 15, 1998	31.88	31.88	31.50	31.88
451	NASDAQ	STRT	Thu, May 14, 1998	31.50	32.00	31.50	32.00
450	NASDAQ	STRT	Wed, May 13, 1998	32.00	32.25	31.50	31.50
449	NASDAQ	STRT	Tue, May 12, 1998	31.38	31.38	31.00	31.00
448	NASDAQ	STRT	Mon, May 11, 1998	32.25	32.25	30.50	31.00
447	NASDAQ	STRT	Fri, May 8, 1998	31.25	31.25	30.50	30.88
446	NASDAQ	STRT	Thu, May 7, 1998	31.75	31.75	30.75	30.75
445	NASDAQ	STRT	Wed, May 6, 1998	32.25	32.25	30.50	31.50
444	NASDAQ	STRT	Tue, May 5, 1998	30.75	32.25	30.75	32.25
443	NASDAQ	STRT	Mon, May 4, 1998	31.75	31.75	30.50	31.13
442	NASDAQ	STRT	Fri, May 1, 1998	31.25	31.25	30.50	30.50
441	NASDAQ	STRT	Thu, Apr 30, 1998	31.00	31.00	30.00	31.00
440	NASDAQ	STRT	Wed, Apr 29, 1998	30.50	30.56	30.50	30.56
439	NASDAQ	STRT	Tue, Apr 28, 1998	31.00	31.00	30.75	31.00
438	NASDAQ	STRT	Mon, Apr 27, 1998	31.75	31.75	29.50	30.00
437	NASDAQ	STRT	Fri, Apr 24, 1998	32.00	32.50	31.25	31.25
436	NASDAQ	STRT	Thu, Apr 23, 1998	32.50	32.56	32.38	32.38
435	NASDAQ	STRT	Wed, Apr 22, 1998	33.25	33.25	32.50	33.00
434	NASDAQ	STRT	Tue, Apr 21, 1998	32.88	33.25	32.88	33.00
433	NASDAQ	STRT	Mon, Apr 20, 1998	32.88	33.25	32.63	32.88
432	NASDAQ	STRT	Fri, Apr 17, 1998	32.75	33.13	32.75	32.94
431	NASDAQ	STRT	Thu, Apr 16, 1998	32.75	33.25	32.75	33.13
430	NASDAQ	STRT	Wed, Apr 15, 1998	32.25	33.00	31.88	32.50
429	NASDAQ	STRT	Tue, Apr 14, 1998	31.00	31.38	30.44	30.88
428	NASDAQ	STRT	Mon, Apr 13, 1998	30.00	31.00	29.50	31.00
427	NASDAQ	STRT	Thu, Apr 9, 1998	28.00	29.25	27.75	28.88
426	NASDAQ	STRT	Wed, Apr 8, 1998	27.56	27.88	27.56	27.75
425	NASDAQ	STRT	Tue, Apr 7, 1998	27.81	27.81	27.25	27.63
424	NASDAQ	STRT	Mon, Apr 6, 1998	27.25	27.63	27.25	27.63
423	NASDAQ	STRT	Fri, Apr 3, 1998	27.25	28.13	27.25	27.50
422	NASDAQ	STRT	Thu, Apr 2, 1998	27.13	27.63	27.13	27.63
421	NASDAQ	STRT	Wed, Apr 1, 1998	27.00	27.19	27.00	27.19
420	NASDAQ	STRT	Tue, Mar 31, 1998	27.00	27.88	27.00	27.33
419	NASDAQ	STRT	Mon, Mar 30, 1998	25.75	27.13	25.75	26.53
418	NASDAQ	STRT	Fri, Mar 27, 1998	25.75	25.75	25.75	25.75
417	NASDAQ	STRT	Thu, Mar 26, 1998	26.75	26.75	25.13	25.88
416	NASDAQ	STRT	Wed, Mar 25, 1998	27.00	28.00	27.00	27.00
415	NASDAQ	STRT	Tue, Mar 24, 1998	28.25	28.25	27.25	27.25
414	NASDAQ	STRT	Mon, Mar 23, 1998	27.88	28.25	27.50	27.75
413	NASDAQ	STRT	Fri, Mar 20, 1998	28.13	28.38	27.75	27.75
412	NASDAQ	STRT	Thu, Mar 19, 1998	27.75	28.13	27.75	28.13
411	NASDAQ	STRT	Wed, Mar 18, 1998	27.88	27.88	27.75	27.75
410	NASDAQ	STRT	Tue, Mar 17, 1998	27.75	27.75	27.75	27.75
409	NASDAQ	STRT	Mon, Mar 16, 1998	27.75	28.50	27.75	27.75
408	NASDAQ	STRT	Fri, Mar 13, 1998	27.75	28.13	27.75	28.00
407	NASDAQ	STRT	Thu, Mar 12, 1998	27.88	27.94	27.88	27.94
406	NASDAQ	STRT	Wed, Mar 11, 1998	28.75	28.75	27.75	27.75
405	NASDAQ	STRT	Tue, Mar 10, 1998	28.88	28.88	27.75	28.00
404	NASDAQ	STRT	Mon, Mar 9, 1998	27.88	27.88	27.88	27.88
403	NASDAQ	STRT	Fri, Mar 6, 1998	28.00	28.63	28.00	28.38
402	NASDAQ	STRT	Thu, Mar 5, 1998	28.50	28.50	28.00	28.00
401	NASDAQ	STRT	Wed, Mar 4, 1998	27.25	28.63	27.25	28.13
400	NASDAQ	STRT	Tue, Mar 3, 1998	27.00	28.00	26.69	28.00
399	NASDAQ	STRT	Mon, Mar 2, 1998	26.25	26.38	26.25	26.38
398	NASDAQ	STRT	Fri, Feb 27, 1998	26.31	26.31	26.31	26.31
397	NASDAQ	STRT	Thu, Feb 26, 1998	27.50	27.50	26.38	26.88
396	NASDAQ	STRT	Wed, Feb 25, 1998	26.25	27.00	26.25	26.25
395	NASDAQ	STRT	Tue, Feb 24, 1998	26.25	27.25	26.25	26.63
394	NASDAQ	STRT	Mon, Feb 23, 1998	25.88	26.63	25.88	26.25
393	NASDAQ	STRT	Fri, Feb 20, 1998	26.25	27.25	26.25	26.56
392	NASDAQ	STRT	Thu, Feb 19, 1998	26.38	27.00	26.25	26.50
391	NASDAQ	STRT	Wed, Feb 18, 1998	26.00	26.63	26.00	26.38
390	NASDAQ	STRT	Tue, Feb 17, 1998	27.00	27.25	26.00	26.38
389	NASDAQ	STRT	Fri, Feb 13, 1998	25.13	27.00	25.13	27.00
388	NASDAQ	STRT	Thu, Feb 12, 1998	25.75	26.25	25.75	26.25
387	NASDAQ	STRT	Tue, Feb 10, 1998	25.94	26.75	25.88	26.00
386	NASDAQ	STRT	Mon, Feb 9, 1998	26.00	26.00	25.50	25.50
385	NASDAQ	STRT	Thu, Feb 5, 1998	26.25	26.50	25.00	25.50
384	NASDAQ	STRT	Wed, Feb 4, 1998	27.00	27.50	26.50	26.50
383	NASDAQ	STRT	Tue, Feb 3, 1998	27.38	27.50	27.00	27.09
382	NASDAQ	STRT	Mon, Feb 2, 1998	28.00	28.00	27.50	27.50
381	NASDAQ	STRT	Fri, Jan 30, 1998	27.38	27.38	27.38	27.38
380	NASDAQ	STRT	Thu, Jan 29, 1998	27.94	28.00	27.63	27.63
379	NASDAQ	STRT	Wed, Jan 28, 1998	27.94	27.94	27.25	27.63
378	NASDAQ	STRT	Tue, Jan 27, 1998	28.00	28.00	27.25	27.94
377	NASDAQ	STRT	Mon, Jan 26, 1998	27.50	27.75	27.25	27.25
376	NASDAQ	STRT	Fri, Jan 23, 1998	27.63	27.94	27.50	27.75
375	NASDAQ	STRT	Thu, Jan 22, 1998	28.63	28.63	27.50	28.00
374	NASDAQ	STRT	Wed, Jan 21, 1998	28.63	28.63	27.50	28.38
373	NASDAQ	STRT	Tue, Jan 20, 1998	29.13	29.13	27.50	28.50
372	NASDAQ	STRT	Fri, Jan 16, 1998	27.00	29.25	26.75	28.50
371	NASDAQ	STRT	Thu, Jan 15, 1998	26.38	26.75	26.38	26.44
370	NASDAQ	STRT	Wed, Jan 14, 1998	26.50	27.00	26.50	26.75
369	NASDAQ	STRT	Tue, Jan 13, 1998	28.06	28.06	26.50	27.25
368	NASDAQ	STRT	Mon, Jan 12, 1998	26.50	26.75	26.25	26.38
367	NASDAQ	STRT	Fri, Jan 9, 1998	27.50	27.50	26.25	26.88
366	NASDAQ	STRT	Thu, Jan 8, 1998	26.13	26.75	26.13	26.44
365	NASDAQ	STRT	Wed, Jan 7, 1998	26.13	26.25	26.13	26.25
364	NASDAQ	STRT	Tue, Jan 6, 1998	26.25	26.25	26.25	26.25
363	NASDAQ	STRT	Mon, Jan 5, 1998	25.50	26.13	25.50	26.13
362	NASDAQ	STRT	Fri, Jan 2, 1998	25.50	26.13	25.50	26.13
361	NASDAQ	STRT	Wed, Dec 31, 1997	26.00	26.13	25.50	25.50
360	NASDAQ	STRT	Tue, Dec 30, 1997	25.50	27.00	25.50	25.50
359	NASDAQ	STRT	Mon, Dec 29, 1997	25.50	25.50	25.50	25.50
358	NASDAQ	STRT	Fri, Dec 26, 1997	25.50	25.50	25.50	25.50
357	NASDAQ	STRT	Wed, Dec 24, 1997	26.00	26.00	25.56	25.56
356	NASDAQ	STRT	Tue, Dec 23, 1997	25.63	26.06	25.63	26.06
355	NASDAQ	STRT	Mon, Dec 22, 1997	27.00	27.00	25.50	26.00
354	NASDAQ	STRT	Fri, Dec 19, 1997	26.00	26.00	25.63	25.63
353	NASDAQ	STRT	Thu, Dec 18, 1997	25.50	27.00	25.50	27.00
352	NASDAQ	STRT	Wed, Dec 17, 1997	24.88	25.75	24.88	25.00
351	NASDAQ	STRT	Tue, Dec 16, 1997	26.00	26.00	25.88	25.88
350	NASDAQ	STRT	Mon, Dec 15, 1997	25.50	26.00	25.00	25.75
349	NASDAQ	STRT	Fri, Dec 12, 1997	25.00	25.50	25.00	25.50
348	NASDAQ	STRT	Thu, Dec 11, 1997	24.88	25.50	24.88	25.13
347	NASDAQ	STRT	Wed, Dec 10, 1997	24.75	24.88	24.75	24.88
346	NASDAQ	STRT	Tue, Dec 9, 1997	25.25	25.50	25.25	25.50
345	NASDAQ	STRT	Mon, Dec 8, 1997	25.88	25.88	25.38	25.38
344	NASDAQ	STRT	Fri, Dec 5, 1997	26.00	26.00	26.00	26.00
343	NASDAQ	STRT	Thu, Dec 4, 1997	25.50	26.00	25.50	26.00
342	NASDAQ	STRT	Wed, Dec 3, 1997	24.75	26.50	24.75	25.88
341	NASDAQ	STRT	Tue, Dec 2, 1997	24.50	25.75	24.50	25.75
340	NASDAQ	STRT	Mon, Dec 1, 1997	24.50	24.50	24.50	24.50
339	NASDAQ	STRT	Fri, Nov 28, 1997	25.00	25.00	24.50	25.00
338	NASDAQ	STRT	Wed, Nov 26, 1997	24.25	25.25	24.25	24.38
337	NASDAQ	STRT	Tue, Nov 25, 1997	25.50	25.50	24.50	24.50
336	NASDAQ	STRT	Mon, Nov 24, 1997	25.50	25.50	24.50	24.75
335	NASDAQ	STRT	Fri, Nov 21, 1997	25.50	25.50	24.50	25.50
334	NASDAQ	STRT	Thu, Nov 20, 1997	24.00	25.13	23.50	25.13
333	NASDAQ	STRT	Wed, Nov 19, 1997	23.00	25.00	23.00	23.63
332	NASDAQ	STRT	Tue, Nov 18, 1997	26.25	26.50	24.00	24.00
331	NASDAQ	STRT	Mon, Nov 17, 1997	27.50	27.50	26.50	26.50
330	NASDAQ	STRT	Fri, Nov 14, 1997	26.13	26.81	26.13	26.44
329	NASDAQ	STRT	Thu, Nov 13, 1997	25.75	27.00	25.75	26.00
328	NASDAQ	STRT	Wed, Nov 12, 1997	25.75	25.75	25.75	25.75
327	NASDAQ	STRT	Tue, Nov 11, 1997	25.88	27.25	25.88	26.50
326	NASDAQ	STRT	Mon, Nov 10, 1997	27.00	27.00	26.50	26.75
325	NASDAQ	STRT	Fri, Nov 7, 1997	26.00	27.00	25.88	26.50
324	NASDAQ	STRT	Thu, Nov 6, 1997	27.50	27.75	27.00	27.50
323	NASDAQ	STRT	Wed, Nov 5, 1997	26.38	27.50	26.38	27.50
322	NASDAQ	STRT	Tue, Nov 4, 1997	26.50	27.50	26.50	26.75
321	NASDAQ	STRT	Mon, Nov 3, 1997	27.50	27.50	26.50	27.25
320	NASDAQ	STRT	Fri, Oct 31, 1997	27.25	27.75	26.75	27.25
319	NASDAQ	STRT	Thu, Oct 30, 1997	26.50	27.00	25.63	26.50
318	NASDAQ	STRT	Wed, Oct 29, 1997	27.75	28.00	26.00	26.25
317	NASDAQ	STRT	Tue, Oct 28, 1997	24.25	27.50	23.75	26.00
316	NASDAQ	STRT	Mon, Oct 27, 1997	29.00	29.13	24.75	24.75
315	NASDAQ	STRT	Fri, Oct 24, 1997	28.75	29.25	28.25	29.13
314	NASDAQ	STRT	Thu, Oct 23, 1997	28.75	29.25	28.75	28.75
313	NASDAQ	STRT	Wed, Oct 22, 1997	30.13	30.25	29.50	30.25
312	NASDAQ	STRT	Tue, Oct 21, 1997	30.13	30.13	29.50	30.13
311	NASDAQ	STRT	Mon, Oct 20, 1997	30.13	30.13	29.50	29.75
310	NASDAQ	STRT	Fri, Oct 17, 1997	28.75	30.00	28.00	30.00
309	NASDAQ	STRT	Thu, Oct 16, 1997	28.63	28.63	28.00	28.00
308	NASDAQ	STRT	Wed, Oct 15, 1997	28.75	28.75	28.13	28.13
307	NASDAQ	STRT	Tue, Oct 14, 1997	28.75	29.00	28.13	28.13
306	NASDAQ	STRT	Mon, Oct 13, 1997	28.88	28.88	28.88	28.88
305	NASDAQ	STRT	Fri, Oct 10, 1997	28.50	29.00	28.25	28.25
304	NASDAQ	STRT	Thu, Oct 9, 1997	28.63	29.13	28.63	28.63
303	NASDAQ	STRT	Wed, Oct 8, 1997	29.25	29.25	28.50	29.00
302	NASDAQ	STRT	Tue, Oct 7, 1997	28.75	29.25	28.75	29.00
301	NASDAQ	STRT	Mon, Oct 6, 1997	27.25	29.00	27.25	28.69
300	NASDAQ	STRT	Fri, Oct 3, 1997	27.50	27.88	27.50	27.50
299	NASDAQ	STRT	Thu, Oct 2, 1997	28.00	28.00	27.25	27.88
298	NASDAQ	STRT	Wed, Oct 1, 1997	27.25	28.00	27.25	28.00
297	NASDAQ	STRT	Tue, Sep 30, 1997	28.00	28.00	27.25	27.81
296	NASDAQ	STRT	Mon, Sep 29, 1997	28.00	28.00	27.38	27.75
295	NASDAQ	STRT	Fri, Sep 26, 1997	27.75	27.75	27.13	27.75
294	NASDAQ	STRT	Thu, Sep 25, 1997	27.75	27.75	26.75	27.38
293	NASDAQ	STRT	Wed, Sep 24, 1997	27.75	27.75	27.00	27.25
292	NASDAQ	STRT	Tue, Sep 23, 1997	26.75	27.88	26.75	27.00
291	NASDAQ	STRT	Mon, Sep 22, 1997	26.75	26.75	25.75	26.75
290	NASDAQ	STRT	Fri, Sep 19, 1997	26.25	26.75	25.75	25.75
289	NASDAQ	STRT	Thu, Sep 18, 1997	27.00	27.00	25.38	26.75
288	NASDAQ	STRT	Wed, Sep 17, 1997	26.00	26.98	26.00	26.98
287	NASDAQ	STRT	Tue, Sep 16, 1997	26.25	26.98	25.75	26.00
286	NASDAQ	STRT	Mon, Sep 15, 1997	27.00	27.38	25.75	26.13
285	NASDAQ	STRT	Fri, Sep 12, 1997	25.13	28.25	25.13	27.00
284	NASDAQ	STRT	Thu, Sep 11, 1997	24.00	25.50	24.00	25.50
283	NASDAQ	STRT	Wed, Sep 10, 1997	24.00	24.50	24.00	24.00
282	NASDAQ	STRT	Tue, Sep 9, 1997	23.25	24.00	23.25	23.75
281	NASDAQ	STRT	Mon, Sep 8, 1997	22.75	23.75	22.75	23.50
280	NASDAQ	STRT	Fri, Sep 5, 1997	22.50	23.00	22.50	22.88
279	NASDAQ	STRT	Thu, Sep 4, 1997	22.50	22.88	22.50	22.75
278	NASDAQ	STRT	Wed, Sep 3, 1997	23.25	23.50	22.50	23.00
277	NASDAQ	STRT	Tue, Sep 2, 1997	23.50	23.50	23.00	23.00
276	NASDAQ	STRT	Fri, Aug 29, 1997	23.50	23.50	23.00	23.00
275	NASDAQ	STRT	Thu, Aug 28, 1997	23.00	23.50	23.00	23.50
274	NASDAQ	STRT	Wed, Aug 27, 1997	23.75	23.75	23.00	23.00
273	NASDAQ	STRT	Tue, Aug 26, 1997	23.38	23.75	23.00	23.75
272	NASDAQ	STRT	Mon, Aug 25, 1997	23.75	23.75	23.00	23.00
271	NASDAQ	STRT	Fri, Aug 22, 1997	23.00	23.75	23.00	23.13
270	NASDAQ	STRT	Thu, Aug 21, 1997	23.50	24.25	23.50	23.50
269	NASDAQ	STRT	Wed, Aug 20, 1997	23.50	23.75	23.50	23.75
268	NASDAQ	STRT	Tue, Aug 19, 1997	23.52	24.00	23.25	23.38
267	NASDAQ	STRT	Mon, Aug 18, 1997	23.25	24.00	23.25	24.00
266	NASDAQ	STRT	Fri, Aug 15, 1997	23.25	23.75	23.25	23.25
265	NASDAQ	STRT	Thu, Aug 14, 1997	23.75	23.75	23.50	23.50
264	NASDAQ	STRT	Wed, Aug 13, 1997	23.25	24.25	23.25	24.25
263	NASDAQ	STRT	Tue, Aug 12, 1997	23.25	24.25	23.25	24.25
262	NASDAQ	STRT	Mon, Aug 11, 1997	24.75	24.75	23.25	23.25
261	NASDAQ	STRT	Fri, Aug 8, 1997	23.75	25.00	23.50	25.00
260	NASDAQ	STRT	Thu, Aug 7, 1997	24.88	25.00	23.50	24.75
259	NASDAQ	STRT	Wed, Aug 6, 1997	22.50	24.50	22.50	24.50
258	NASDAQ	STRT	Tue, Aug 5, 1997	20.81	24.00	20.50	22.75
257	NASDAQ	STRT	Mon, Aug 4, 1997	21.50	21.50	20.75	21.50
256	NASDAQ	STRT	Fri, Aug 1, 1997	19.75	21.75	19.75	21.48
255	NASDAQ	STRT	Thu, Jul 31, 1997	20.25	20.25	19.50	19.75
254	NASDAQ	STRT	Wed, Jul 30, 1997	20.25	20.25	19.75	20.25
253	NASDAQ	STRT	Tue, Jul 29, 1997	20.25	20.25	19.50	19.50
252	NASDAQ	STRT	Mon, Jul 28, 1997	20.25	20.25	19.50	20.25
251	NASDAQ	STRT	Fri, Jul 25, 1997	19.50	19.56	19.50	19.50
250	NASDAQ	STRT	Thu, Jul 24, 1997	19.63	20.25	19.50	19.50
249	NASDAQ	STRT	Wed, Jul 23, 1997	19.50	19.88	19.50	19.88
248	NASDAQ	STRT	Tue, Jul 22, 1997	19.50	20.00	19.50	20.00
247	NASDAQ	STRT	Mon, Jul 21, 1997	19.50	19.50	19.50	19.50
246	NASDAQ	STRT	Fri, Jul 18, 1997	19.50	20.25	19.50	20.00
245	NASDAQ	STRT	Thu, Jul 17, 1997	19.50	20.50	19.50	19.50
244	NASDAQ	STRT	Wed, Jul 16, 1997	20.50	20.50	19.50	19.75
243	NASDAQ	STRT	Tue, Jul 15, 1997	20.50	20.50	19.63	20.50
242	NASDAQ	STRT	Mon, Jul 14, 1997	19.63	20.50	19.63	19.63
241	NASDAQ	STRT	Fri, Jul 11, 1997	20.50	20.50	19.63	19.63
240	NASDAQ	STRT	Thu, Jul 10, 1997	20.38	20.38	19.63	19.63
239	NASDAQ	STRT	Wed, Jul 9, 1997	19.75	20.50	19.63	19.63
238	NASDAQ	STRT	Tue, Jul 8, 1997	20.50	20.50	19.75	19.88
237	NASDAQ	STRT	Mon, Jul 7, 1997	19.75	20.50	19.75	20.50
236	NASDAQ	STRT	Thu, Jul 3, 1997	19.75	20.50	19.75	20.50
235	NASDAQ	STRT	Wed, Jul 2, 1997	19.75	20.00	19.75	19.75
234	NASDAQ	STRT	Tue, Jul 1, 1997	20.00	20.25	20.00	20.25
233	NASDAQ	STRT	Mon, Jun 30, 1997	20.00	20.75	20.00	20.63
232	NASDAQ	STRT	Fri, Jun 27, 1997	20.00	20.75	20.00	20.75
231	NASDAQ	STRT	Thu, Jun 26, 1997	19.75	20.25	19.75	20.13
230	NASDAQ	STRT	Wed, Jun 25, 1997	19.75	19.88	19.75	19.75
229	NASDAQ	STRT	Tue, Jun 24, 1997	20.75	20.75	20.00	20.00
228	NASDAQ	STRT	Mon, Jun 23, 1997	20.13	20.25	19.88	19.88
227	NASDAQ	STRT	Thu, Jun 19, 1997	19.75	21.00	19.25	20.00
226	NASDAQ	STRT	Wed, Jun 18, 1997	18.88	19.63	18.75	19.13
225	NASDAQ	STRT	Tue, Jun 17, 1997	19.50	19.50	18.63	18.75
224	NASDAQ	STRT	Mon, Jun 16, 1997	18.63	19.50	18.63	19.13
223	NASDAQ	STRT	Fri, Jun 13, 1997	19.50	19.50	18.63	18.75
222	NASDAQ	STRT	Thu, Jun 12, 1997	19.00	19.50	18.75	19.25
221	NASDAQ	STRT	Wed, Jun 11, 1997	19.13	19.25	18.50	18.50
220	NASDAQ	STRT	Tue, Jun 10, 1997	18.25	19.25	18.25	18.75
219	NASDAQ	STRT	Mon, Jun 9, 1997	18.50	18.75	17.88	18.00
218	NASDAQ	STRT	Fri, Jun 6, 1997	17.88	18.50	17.88	18.13
217	NASDAQ	STRT	Thu, Jun 5, 1997	17.88	18.50	17.88	18.00
216	NASDAQ	STRT	Wed, Jun 4, 1997	17.63	18.50	17.63	18.50
215	NASDAQ	STRT	Tue, Jun 3, 1997	17.63	18.50	17.63	17.63
214	NASDAQ	STRT	Mon, Jun 2, 1997	17.50	18.31	17.50	18.31
213	NASDAQ	STRT	Fri, May 30, 1997	17.50	18.25	17.50	18.25
212	NASDAQ	STRT	Thu, May 29, 1997	17.25	18.50	17.25	18.13
211	NASDAQ	STRT	Wed, May 28, 1997	17.00	17.75	17.00	17.75
210	NASDAQ	STRT	Tue, May 27, 1997	16.63	17.02	16.63	17.02
209	NASDAQ	STRT	Fri, May 23, 1997	17.00	17.00	16.63	16.63
208	NASDAQ	STRT	Thu, May 22, 1997	17.00	17.00	16.63	17.00
207	NASDAQ	STRT	Wed, May 21, 1997	16.63	17.00	16.63	17.00
206	NASDAQ	STRT	Tue, May 20, 1997	16.63	17.48	16.63	16.63
205	NASDAQ	STRT	Mon, May 19, 1997	17.00	17.00	16.63	16.63
204	NASDAQ	STRT	Fri, May 16, 1997	16.63	16.88	16.63	16.88
203	NASDAQ	STRT	Thu, May 15, 1997	16.63	17.48	16.63	16.63
202	NASDAQ	STRT	Wed, May 14, 1997	17.13	17.13	16.75	16.75
201	NASDAQ	STRT	Tue, May 13, 1997	16.63	16.75	16.63	16.63
200	NASDAQ	STRT	Mon, May 12, 1997	16.63	16.75	16.63	16.63
199	NASDAQ	STRT	Fri, May 9, 1997	16.63	16.69	16.63	16.63
198	NASDAQ	STRT	Thu, May 8, 1997	16.63	16.69	16.63	16.63
197	NASDAQ	STRT	Wed, May 7, 1997	16.63	16.63	16.63	16.63
196	NASDAQ	STRT	Tue, May 6, 1997	16.50	16.88	16.50	16.86
195	NASDAQ	STRT	Mon, May 5, 1997	16.75	17.00	16.50	16.50
194	NASDAQ	STRT	Fri, May 2, 1997	16.75	16.75	16.75	16.75
193	NASDAQ	STRT	Thu, May 1, 1997	16.88	17.25	16.75	16.75
192	NASDAQ	STRT	Wed, Apr 30, 1997	16.75	17.25	16.75	16.75
191	NASDAQ	STRT	Tue, Apr 29, 1997	17.00	17.00	17.00	17.00
190	NASDAQ	STRT	Mon, Apr 28, 1997	17.38	17.38	17.25	17.25
189	NASDAQ	STRT	Thu, Apr 24, 1997	17.25	17.75	17.25	17.25
188	NASDAQ	STRT	Wed, Apr 23, 1997	17.25	17.50	17.25	17.50
187	NASDAQ	STRT	Tue, Apr 22, 1997	17.25	17.38	17.25	17.38
186	NASDAQ	STRT	Mon, Apr 21, 1997	16.88	17.50	16.88	17.50
185	NASDAQ	STRT	Fri, Apr 18, 1997	17.50	17.50	16.88	17.00
184	NASDAQ	STRT	Thu, Apr 17, 1997	16.88	16.88	16.88	16.88
183	NASDAQ	STRT	Wed, Apr 16, 1997	16.88	17.00	16.88	16.88
182	NASDAQ	STRT	Tue, Apr 15, 1997	17.50	17.50	16.88	16.88
181	NASDAQ	STRT	Mon, Apr 14, 1997	16.88	16.88	16.88	16.88
180	NASDAQ	STRT	Fri, Apr 11, 1997	16.88	17.00	16.88	16.88
179	NASDAQ	STRT	Thu, Apr 10, 1997	17.00	17.38	17.00	17.38
178	NASDAQ	STRT	Wed, Apr 9, 1997	17.00	17.63	17.00	17.00
177	NASDAQ	STRT	Tue, Apr 8, 1997	17.00	17.00	17.00	17.00
176	NASDAQ	STRT	Mon, Apr 7, 1997	17.00	17.25	17.00	17.00
175	NASDAQ	STRT	Fri, Apr 4, 1997	17.50	17.50	17.50	17.50
174	NASDAQ	STRT	Thu, Apr 3, 1997	16.88	16.88	16.88	16.88
173	NASDAQ	STRT	Wed, Apr 2, 1997	16.88	17.00	16.88	16.88
172	NASDAQ	STRT	Tue, Apr 1, 1997	16.88	17.50	16.88	16.88
171	NASDAQ	STRT	Mon, Mar 31, 1997	16.88	17.50	16.88	17.50
170	NASDAQ	STRT	Thu, Mar 27, 1997	16.88	16.88	16.88	16.88
169	NASDAQ	STRT	Wed, Mar 26, 1997	16.88	16.88	16.88	16.88
168	NASDAQ	STRT	Tue, Mar 25, 1997	16.88	17.19	16.88	17.00
167	NASDAQ	STRT	Mon, Mar 24, 1997	17.50	17.50	16.88	16.88
166	NASDAQ	STRT	Fri, Mar 21, 1997	16.88	17.00	16.88	17.00
165	NASDAQ	STRT	Thu, Mar 20, 1997	16.75	17.00	16.75	16.75
164	NASDAQ	STRT	Wed, Mar 19, 1997	16.75	17.00	16.75	17.00
163	NASDAQ	STRT	Tue, Mar 18, 1997	16.75	17.00	16.75	17.00
162	NASDAQ	STRT	Mon, Mar 17, 1997	16.88	17.00	16.75	17.00
161	NASDAQ	STRT	Fri, Mar 14, 1997	16.00	17.00	16.00	16.88
160	NASDAQ	STRT	Thu, Mar 13, 1997	16.75	16.75	16.00	16.06
159	NASDAQ	STRT	Wed, Mar 12, 1997	16.75	17.00	16.75	16.75
158	NASDAQ	STRT	Tue, Mar 11, 1997	17.25	17.50	16.75	16.75
157	NASDAQ	STRT	Mon, Mar 10, 1997	17.75	17.75	17.25	17.25
156	NASDAQ	STRT	Fri, Mar 7, 1997	17.75	17.75	17.25	17.50
155	NASDAQ	STRT	Thu, Mar 6, 1997	17.25	17.25	17.25	17.25
154	NASDAQ	STRT	Wed, Mar 5, 1997	17.63	17.63	17.25	17.25
153	NASDAQ	STRT	Tue, Mar 4, 1997	17.25	18.00	17.25	17.75
152	NASDAQ	STRT	Mon, Mar 3, 1997	17.25	17.88	17.25	17.50
151	NASDAQ	STRT	Fri, Feb 28, 1997	17.25	18.00	17.25	18.00
150	NASDAQ	STRT	Thu, Feb 27, 1997	17.25	17.38	17.25	17.38
149	NASDAQ	STRT	Wed, Feb 26, 1997	18.00	18.00	17.25	18.00
148	NASDAQ	STRT	Tue, Feb 25, 1997	17.25	17.50	17.25	17.38
147	NASDAQ	STRT	Mon, Feb 24, 1997	17.25	17.63	17.25	17.25
146	NASDAQ	STRT	Fri, Feb 21, 1997	17.25	18.00	17.25	17.56
145	NASDAQ	STRT	Thu, Feb 20, 1997	17.25	17.50	17.25	17.25
144	NASDAQ	STRT	Wed, Feb 19, 1997	17.25	17.63	17.25	17.63
143	NASDAQ	STRT	Tue, Feb 18, 1997	18.25	18.25	17.25	17.25
142	NASDAQ	STRT	Fri, Feb 14, 1997	17.25	18.25	17.25	17.38
141	NASDAQ	STRT	Thu, Feb 13, 1997	17.25	18.25	17.25	17.25
140	NASDAQ	STRT	Wed, Feb 12, 1997	17.25	18.25	17.25	17.75
139	NASDAQ	STRT	Tue, Feb 11, 1997	17.25	17.50	17.25	17.25
138	NASDAQ	STRT	Mon, Feb 10, 1997	17.25	18.25	17.25	17.25
137	NASDAQ	STRT	Fri, Feb 7, 1997	17.25	17.25	17.25	17.25
136	NASDAQ	STRT	Thu, Feb 6, 1997	17.25	17.25	17.25	17.25
135	NASDAQ	STRT	Wed, Feb 5, 1997	17.25	17.50	17.25	17.25
134	NASDAQ	STRT	Tue, Feb 4, 1997	17.25	17.50	17.25	17.50
133	NASDAQ	STRT	Mon, Feb 3, 1997	17.38	17.38	17.25	17.38
132	NASDAQ	STRT	Fri, Jan 31, 1997	17.25	18.00	17.25	17.25
131	NASDAQ	STRT	Thu, Jan 30, 1997	17.50	17.50	17.25	17.25
130	NASDAQ	STRT	Wed, Jan 29, 1997	17.75	18.00	17.50	17.50
129	NASDAQ	STRT	Tue, Jan 28, 1997	17.75	17.88	17.75	17.75
128	NASDAQ	STRT	Mon, Jan 27, 1997	17.75	18.25	17.75	18.25
127	NASDAQ	STRT	Fri, Jan 24, 1997	18.00	18.50	18.00	18.00
126	NASDAQ	STRT	Thu, Jan 23, 1997	18.25	18.25	18.00	18.00
125	NASDAQ	STRT	Wed, Jan 22, 1997	18.25	18.50	18.25	18.25
124	NASDAQ	STRT	Tue, Jan 21, 1997	18.25	18.25	18.25	18.25
123	NASDAQ	STRT	Mon, Jan 20, 1997	18.25	18.75	18.25	18.75
122	NASDAQ	STRT	Fri, Jan 17, 1997	17.75	18.75	17.75	18.50
121	NASDAQ	STRT	Thu, Jan 16, 1997	18.25	18.50	17.75	18.50
120	NASDAQ	STRT	Wed, Jan 15, 1997	18.25	19.25	18.25	19.25
119	NASDAQ	STRT	Tue, Jan 14, 1997	18.25	19.25	18.25	18.25
118	NASDAQ	STRT	Mon, Jan 13, 1997	19.00	19.00	18.75	18.75
117	NASDAQ	STRT	Fri, Jan 10, 1997	18.75	19.50	18.25	18.38
116	NASDAQ	STRT	Thu, Jan 9, 1997	19.75	19.75	18.75	18.75
115	NASDAQ	STRT	Wed, Jan 8, 1997	18.75	19.75	18.75	19.75
114	NASDAQ	STRT	Tue, Jan 7, 1997	19.75	19.75	18.75	18.75
113	NASDAQ	STRT	Mon, Jan 6, 1997	18.75	19.50	18.75	19.50
112	NASDAQ	STRT	Fri, Jan 3, 1997	18.75	19.13	18.75	18.75
111	NASDAQ	STRT	Thu, Jan 2, 1997	18.25	19.00	18.25	18.88
110	NASDAQ	STRT	Tue, Dec 31, 1996	18.50	18.50	18.25	18.25
109	NASDAQ	STRT	Mon, Dec 30, 1996	18.50	18.50	17.75	18.00
108	NASDAQ	STRT	Fri, Dec 27, 1996	18.50	18.50	18.50	18.50
107	NASDAQ	STRT	Thu, Dec 26, 1996	17.75	18.23	17.75	17.75
106	NASDAQ	STRT	Tue, Dec 24, 1996	17.75	17.75	17.75	17.75
105	NASDAQ	STRT	Mon, Dec 23, 1996	16.75	18.50	16.75	18.00
104	NASDAQ	STRT	Fri, Dec 20, 1996	16.75	16.75	16.75	16.75
103	NASDAQ	STRT	Thu, Dec 19, 1996	17.13	17.19	16.75	17.19
102	NASDAQ	STRT	Wed, Dec 18, 1996	17.50	17.50	16.75	16.75
101	NASDAQ	STRT	Tue, Dec 17, 1996	17.00	17.50	16.75	16.75
100	NASDAQ	STRT	Mon, Dec 16, 1996	16.50	17.50	16.50	17.25
99	NASDAQ	STRT	Fri, Dec 13, 1996	17.25	17.25	16.50	17.25
98	NASDAQ	STRT	Thu, Dec 12, 1996	16.50	17.25	16.50	16.50
97	NASDAQ	STRT	Wed, Dec 11, 1996	16.50	16.50	16.50	16.50
96	NASDAQ	STRT	Tue, Dec 10, 1996	17.25	17.25	16.50	16.50
95	NASDAQ	STRT	Mon, Dec 9, 1996	17.25	17.25	16.50	16.50
94	NASDAQ	STRT	Fri, Dec 6, 1996	16.50	17.25	16.50	16.88
93	NASDAQ	STRT	Thu, Dec 5, 1996	17.25	17.25	16.75	16.75
92	NASDAQ	STRT	Wed, Dec 4, 1996	16.38	17.25	16.38	17.25
91	NASDAQ	STRT	Tue, Dec 3, 1996	16.38	17.00	16.38	17.00
90	NASDAQ	STRT	Mon, Dec 2, 1996	17.00	17.00	16.25	16.38
89	NASDAQ	STRT	Fri, Nov 29, 1996	16.25	16.25	16.25	16.25
88	NASDAQ	STRT	Wed, Nov 27, 1996	16.25	17.00	16.25	16.50
87	NASDAQ	STRT	Tue, Nov 26, 1996	16.13	16.13	15.94	16.00
86	NASDAQ	STRT	Mon, Nov 25, 1996	16.13	16.13	16.00	16.13
85	NASDAQ	STRT	Fri, Nov 22, 1996	16.00	16.13	16.00	16.00
84	NASDAQ	STRT	Thu, Nov 21, 1996	16.00	16.13	16.00	16.00
83	NASDAQ	STRT	Wed, Nov 20, 1996	16.00	16.13	16.00	16.00
82	NASDAQ	STRT	Tue, Nov 19, 1996	16.00	16.13	16.00	16.06
81	NASDAQ	STRT	Mon, Nov 18, 1996	16.00	16.13	16.00	16.00
80	NASDAQ	STRT	Fri, Nov 15, 1996	16.13	16.13	16.00	16.00
79	NASDAQ	STRT	Thu, Nov 14, 1996	15.75	16.13	15.75	16.00
78	NASDAQ	STRT	Wed, Nov 13, 1996	15.75	16.13	15.75	16.00
77	NASDAQ	STRT	Tue, Nov 12, 1996	15.75	15.75	15.75	15.75
76	NASDAQ	STRT	Mon, Nov 11, 1996	15.50	16.13	15.50	16.00
75	NASDAQ	STRT	Fri, Nov 8, 1996	15.50	16.00	15.50	15.75
74	NASDAQ	STRT	Thu, Nov 7, 1996	15.50	15.63	15.50	15.50
73	NASDAQ	STRT	Wed, Nov 6, 1996	15.50	16.00	15.50	16.00
72	NASDAQ	STRT	Tue, Nov 5, 1996	15.88	15.88	15.50	15.75
71	NASDAQ	STRT	Mon, Nov 4, 1996	16.00	16.00	15.50	15.50
70	NASDAQ	STRT	Fri, Nov 1, 1996	15.75	15.88	15.75	15.88
69	NASDAQ	STRT	Thu, Oct 31, 1996	15.98	15.98	15.50	15.63
68	NASDAQ	STRT	Wed, Oct 30, 1996	15.50	16.00	15.50	15.50
67	NASDAQ	STRT	Tue, Oct 29, 1996	16.00	16.00	15.50	15.63
66	NASDAQ	STRT	Mon, Oct 28, 1996	16.06	16.06	16.00	16.00
65	NASDAQ	STRT	Fri, Oct 25, 1996	16.00	16.13	16.00	16.13
64	NASDAQ	STRT	Thu, Oct 24, 1996	16.00	16.13	16.00	16.00
63	NASDAQ	STRT	Wed, Oct 23, 1996	16.13	16.13	16.00	16.06
62	NASDAQ	STRT	Tue, Oct 22, 1996	16.25	16.25	16.00	16.13
61	NASDAQ	STRT	Mon, Oct 21, 1996	16.50	16.50	16.00	16.00
60	NASDAQ	STRT	Fri, Oct 18, 1996	15.75	16.75	15.75	16.19
59	NASDAQ	STRT	Thu, Oct 17, 1996	14.50	15.00	14.50	14.50
58	NASDAQ	STRT	Wed, Oct 16, 1996	14.75	15.25	14.75	14.75
57	NASDAQ	STRT	Tue, Oct 15, 1996	14.75	15.25	14.75	15.25
56	NASDAQ	STRT	Mon, Oct 14, 1996	14.75	15.25	14.75	14.75
55	NASDAQ	STRT	Fri, Oct 11, 1996	14.88	15.25	14.88	15.25
54	NASDAQ	STRT	Thu, Oct 10, 1996	15.00	15.25	14.75	15.25
53	NASDAQ	STRT	Wed, Oct 9, 1996	14.75	15.25	14.75	15.25
52	NASDAQ	STRT	Tue, Oct 8, 1996	14.75	15.25	14.50	15.00
51	NASDAQ	STRT	Mon, Oct 7, 1996	15.25	15.25	14.50	14.75
50	NASDAQ	STRT	Fri, Oct 4, 1996	14.50	14.56	14.50	14.50
49	NASDAQ	STRT	Thu, Oct 3, 1996	14.50	15.25	14.50	15.25
48	NASDAQ	STRT	Wed, Oct 2, 1996	15.00	15.00	14.50	15.00
47	NASDAQ	STRT	Tue, Oct 1, 1996	14.50	15.00	14.50	14.50
46	NASDAQ	STRT	Mon, Sep 30, 1996	14.75	14.88	14.50	14.50
45	NASDAQ	STRT	Fri, Sep 27, 1996	15.00	15.00	14.50	14.50
44	NASDAQ	STRT	Thu, Sep 26, 1996	15.00	15.00	14.50	15.00
43	NASDAQ	STRT	Wed, Sep 25, 1996	14.25	14.98	14.25	14.50
42	NASDAQ	STRT	Tue, Sep 24, 1996	14.50	14.75	14.25	14.63
41	NASDAQ	STRT	Mon, Sep 23, 1996	14.75	15.00	14.50	15.00
40	NASDAQ	STRT	Fri, Sep 20, 1996	14.25	15.00	14.25	14.88
39	NASDAQ	STRT	Thu, Sep 19, 1996	14.25	15.00	14.25	14.25
38	NASDAQ	STRT	Wed, Sep 18, 1996	14.25	14.63	14.25	14.63
37	NASDAQ	STRT	Tue, Sep 17, 1996	14.25	14.63	14.25	14.63
36	NASDAQ	STRT	Mon, Sep 16, 1996	14.25	14.63	14.25	14.63
35	NASDAQ	STRT	Fri, Sep 13, 1996	14.63	14.63	14.25	14.25
34	NASDAQ	STRT	Thu, Sep 12, 1996	14.38	14.63	14.25	14.25
33	NASDAQ	STRT	Wed, Sep 11, 1996	14.00	14.75	14.00	14.25
32	NASDAQ	STRT	Tue, Sep 10, 1996	14.25	14.25	13.75	14.02
31	NASDAQ	STRT	Mon, Sep 9, 1996	14.25	14.25	13.75	14.00
30	NASDAQ	STRT	Fri, Sep 6, 1996	13.75	14.25	13.75	14.25
29	NASDAQ	STRT	Thu, Sep 5, 1996	13.75	14.25	13.75	13.75
28	NASDAQ	STRT	Wed, Sep 4, 1996	14.25	14.25	13.75	14.00
27	NASDAQ	STRT	Tue, Sep 3, 1996	13.75	14.25	13.75	14.00
26	NASDAQ	STRT	Fri, Aug 30, 1996	14.25	14.25	13.75	13.75
25	NASDAQ	STRT	Thu, Aug 29, 1996	14.25	14.25	13.75	13.75
24	NASDAQ	STRT	Wed, Aug 28, 1996	13.75	14.25	13.75	14.00
23	NASDAQ	STRT	Tue, Aug 27, 1996	14.50	14.50	13.94	13.94
22	NASDAQ	STRT	Mon, Aug 26, 1996	14.00	14.00	14.00	14.00
21	NASDAQ	STRT	Fri, Aug 23, 1996	14.19	14.38	14.00	14.38
20	NASDAQ	STRT	Thu, Aug 22, 1996	14.38	14.38	13.75	14.38
19	NASDAQ	STRT	Wed, Aug 21, 1996	15.00	15.00	13.75	13.75
18	NASDAQ	STRT	Tue, Aug 20, 1996	14.25	15.00	14.25	14.38
17	NASDAQ	STRT	Mon, Aug 19, 1996	14.25	15.00	14.25	14.75
16	NASDAQ	STRT	Fri, Aug 16, 1996	15.00	15.00	14.25	14.44
15	NASDAQ	STRT	Thu, Aug 15, 1996	14.25	14.25	14.25	14.25
14	NASDAQ	STRT	Wed, Aug 14, 1996	14.25	15.00	14.25	14.25
13	NASDAQ	STRT	Tue, Aug 13, 1996	14.25	15.00	14.25	14.38
12	NASDAQ	STRT	Mon, Aug 12, 1996	15.00	15.00	14.25	15.00
11	NASDAQ	STRT	Fri, Aug 9, 1996	15.00	15.00	14.50	14.50
10	NASDAQ	STRT	Thu, Aug 8, 1996	15.00	15.00	14.50	14.75
9	NASDAQ	STRT	Wed, Aug 7, 1996	14.25	15.00	14.00	14.75
8	NASDAQ	STRT	Tue, Aug 6, 1996	13.75	14.75	13.75	14.25
7	NASDAQ	STRT	Mon, Aug 5, 1996	14.75	15.25	13.75	14.13
6	NASDAQ	STRT	Fri, Aug 2, 1996	15.25	15.56	14.50	15.00
5	NASDAQ	STRT	Thu, Aug 1, 1996	17.00	18.00	17.00	17.88
4	NASDAQ	STRT	Wed, Jul 31, 1996	16.75	17.50	16.75	16.75
3	NASDAQ	STRT	Tue, Jul 30, 1996	17.50	17.50	16.88	17.00
2	NASDAQ	STRT	Mon, Jul 29, 1996	16.75	17.50	16.75	17.50
1	NASDAQ	STRT	Fri, Jul 26, 1996	17.50	17.50	16.75	16.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Strattec Security Corp NASDAQ:STRT 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