Constellation Brands Inc NYSE:STZ Historical Prices

Below are the 5898 trading days of historical prices for STZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5898	NYSE	STZ	Fri, Mar 1, 2024	247.75	250.20	246.11	250.00
5897	NYSE	STZ	Thu, Feb 29, 2024	247.75	248.96	245.95	248.52
5896	NYSE	STZ	Wed, Feb 28, 2024	247.07	247.58	245.11	247.44
5895	NYSE	STZ	Tue, Feb 27, 2024	246.26	248.19	244.84	247.09
5894	NYSE	STZ	Mon, Feb 26, 2024	247.02	248.33	245.65	246.82
5893	NYSE	STZ	Fri, Feb 23, 2024	245.47	248.60	244.61	247.23
5892	NYSE	STZ	Thu, Feb 22, 2024	245.58	247.31	244.05	245.70
5891	NYSE	STZ	Wed, Feb 21, 2024	245.75	247.47	244.48	245.61
5890	NYSE	STZ	Tue, Feb 20, 2024	244.04	248.57	244.04	245.26
5889	NYSE	STZ	Fri, Feb 16, 2024	243.96	246.09	242.12	243.84
5888	NYSE	STZ	Thu, Feb 15, 2024	244.72	246.15	242.98	244.90
5887	NYSE	STZ	Wed, Feb 14, 2024	244.56	244.89	242.40	243.60
5886	NYSE	STZ	Tue, Feb 13, 2024	245.05	247.03	242.91	244.58
5885	NYSE	STZ	Mon, Feb 12, 2024	243.17	248.12	242.89	247.08
5884	NYSE	STZ	Fri, Feb 9, 2024	242.45	244.52	241.59	242.55
5883	NYSE	STZ	Thu, Feb 8, 2024	244.00	244.23	241.80	243.05
5882	NYSE	STZ	Wed, Feb 7, 2024	245.90	246.77	241.17	244.42
5881	NYSE	STZ	Tue, Feb 6, 2024	246.96	249.67	246.01	247.76
5880	NYSE	STZ	Mon, Feb 5, 2024	248.84	249.96	246.56	247.06
5879	NYSE	STZ	Fri, Feb 2, 2024	252.13	252.15	248.57	250.59
5878	NYSE	STZ	Thu, Feb 1, 2024	245.50	252.68	244.47	252.68
5877	NYSE	STZ	Wed, Jan 31, 2024	248.25	248.58	243.85	245.08
5876	NYSE	STZ	Tue, Jan 30, 2024	250.47	250.99	246.71	248.43
5875	NYSE	STZ	Mon, Jan 29, 2024	249.00	250.96	247.16	250.80
5874	NYSE	STZ	Fri, Jan 26, 2024	251.42	251.93	249.06	249.50
5873	NYSE	STZ	Thu, Jan 25, 2024	248.70	250.27	248.26	250.21
5872	NYSE	STZ	Wed, Jan 24, 2024	252.04	252.85	247.29	247.41
5871	NYSE	STZ	Tue, Jan 23, 2024	251.18	253.25	250.90	252.99
5870	NYSE	STZ	Mon, Jan 22, 2024	254.38	255.36	251.53	251.63
5869	NYSE	STZ	Fri, Jan 19, 2024	254.50	255.94	251.33	253.95
5868	NYSE	STZ	Thu, Jan 18, 2024	251.56	254.45	251.38	253.65
5867	NYSE	STZ	Wed, Jan 17, 2024	254.43	255.65	252.44	252.66
5866	NYSE	STZ	Tue, Jan 16, 2024	259.67	259.96	255.22	255.38
5865	NYSE	STZ	Fri, Jan 12, 2024	258.32	260.30	257.45	258.30
5864	NYSE	STZ	Thu, Jan 11, 2024	255.00	257.76	254.33	257.42
5863	NYSE	STZ	Wed, Jan 10, 2024	253.18	255.79	252.51	254.77
5862	NYSE	STZ	Tue, Jan 9, 2024	249.27	253.60	247.03	253.54
5861	NYSE	STZ	Mon, Jan 8, 2024	248.15	251.69	248.15	250.00
5860	NYSE	STZ	Fri, Jan 5, 2024	244.50	253.09	243.30	247.53
5859	NYSE	STZ	Thu, Jan 4, 2024	242.24	243.56	241.86	242.33
5858	NYSE	STZ	Wed, Jan 3, 2024	243.65	244.34	241.19	241.42
5857	NYSE	STZ	Tue, Jan 2, 2024	240.64	245.05	240.49	243.89
5856	NYSE	STZ	Fri, Dec 29, 2023	242.22	242.82	241.38	241.75
5855	NYSE	STZ	Thu, Dec 28, 2023	240.11	242.45	240.11	242.16
5854	NYSE	STZ	Wed, Dec 27, 2023	238.68	240.21	238.26	240.12
5853	NYSE	STZ	Tue, Dec 26, 2023	237.47	240.44	237.18	238.99
5852	NYSE	STZ	Fri, Dec 22, 2023	236.97	239.28	236.11	237.88
5851	NYSE	STZ	Thu, Dec 21, 2023	236.50	237.62	235.17	235.87
5850	NYSE	STZ	Wed, Dec 20, 2023	239.68	240.38	234.74	235.07
5849	NYSE	STZ	Tue, Dec 19, 2023	239.44	241.59	239.13	241.09
5848	NYSE	STZ	Mon, Dec 18, 2023	237.63	239.25	235.96	238.89
5847	NYSE	STZ	Fri, Dec 15, 2023	239.99	240.23	235.48	236.46
5846	NYSE	STZ	Thu, Dec 14, 2023	243.32	244.41	240.93	241.03
5845	NYSE	STZ	Wed, Dec 13, 2023	236.00	244.07	234.75	242.59
5844	NYSE	STZ	Tue, Dec 12, 2023	236.72	236.77	234.71	235.83
5843	NYSE	STZ	Mon, Dec 11, 2023	235.22	236.37	234.01	235.70
5842	NYSE	STZ	Fri, Dec 8, 2023	235.56	236.63	234.18	234.44
5841	NYSE	STZ	Thu, Dec 7, 2023	235.28	236.54	233.77	235.86
5840	NYSE	STZ	Wed, Dec 6, 2023	235.96	237.11	232.61	235.10
5839	NYSE	STZ	Tue, Dec 5, 2023	239.90	240.49	233.50	236.66
5838	NYSE	STZ	Mon, Dec 4, 2023	240.54	243.37	239.79	240.31
5837	NYSE	STZ	Fri, Dec 1, 2023	242.02	243.00	239.60	241.95
5836	NYSE	STZ	Thu, Nov 30, 2023	238.22	240.59	237.88	240.49
5835	NYSE	STZ	Wed, Nov 29, 2023	242.24	243.28	236.85	237.95
5834	NYSE	STZ	Tue, Nov 28, 2023	238.16	242.80	238.00	241.77
5833	NYSE	STZ	Mon, Nov 27, 2023	238.14	238.46	236.50	237.99
5832	NYSE	STZ	Fri, Nov 24, 2023	237.91	238.62	237.23	238.37
5831	NYSE	STZ	Wed, Nov 22, 2023	235.93	239.58	235.57	239.04
5830	NYSE	STZ	Tue, Nov 21, 2023	237.32	237.32	233.29	234.27
5829	NYSE	STZ	Mon, Nov 20, 2023	234.95	237.83	233.78	236.95
5828	NYSE	STZ	Fri, Nov 17, 2023	236.94	236.94	234.17	235.63
5827	NYSE	STZ	Thu, Nov 16, 2023	239.45	239.73	235.78	236.59
5826	NYSE	STZ	Wed, Nov 15, 2023	241.70	241.70	238.38	239.54
5825	NYSE	STZ	Tue, Nov 14, 2023	242.81	242.89	240.68	241.89
5824	NYSE	STZ	Mon, Nov 13, 2023	239.89	241.33	239.25	240.85
5823	NYSE	STZ	Fri, Nov 10, 2023	236.70	240.50	235.76	239.32
5822	NYSE	STZ	Thu, Nov 9, 2023	241.69	241.69	238.53	238.95
5821	NYSE	STZ	Wed, Nov 8, 2023	243.28	243.71	240.88	241.50
5820	NYSE	STZ	Tue, Nov 7, 2023	240.99	243.66	240.33	242.52
5819	NYSE	STZ	Mon, Nov 6, 2023	242.38	244.56	241.16	241.56
5818	NYSE	STZ	Fri, Nov 3, 2023	240.28	243.97	240.20	241.68
5817	NYSE	STZ	Thu, Nov 2, 2023	234.74	239.30	233.40	238.00
5816	NYSE	STZ	Wed, Nov 1, 2023	234.89	237.95	234.07	233.32
5815	NYSE	STZ	Tue, Oct 31, 2023	235.21	236.10	233.33	234.15
5814	NYSE	STZ	Mon, Oct 30, 2023	231.48	235.16	230.71	234.10
5813	NYSE	STZ	Fri, Oct 27, 2023	230.70	231.02	227.64	229.62
5812	NYSE	STZ	Thu, Oct 26, 2023	235.09	235.86	231.04	231.38
5811	NYSE	STZ	Wed, Oct 25, 2023	234.54	237.70	233.18	234.02
5810	NYSE	STZ	Tue, Oct 24, 2023	232.77	237.26	232.54	234.67
5809	NYSE	STZ	Mon, Oct 23, 2023	229.87	233.90	228.25	231.86
5808	NYSE	STZ	Fri, Oct 20, 2023	234.47	234.88	229.89	230.39
5807	NYSE	STZ	Thu, Oct 19, 2023	233.80	236.81	232.69	233.20
5806	NYSE	STZ	Wed, Oct 18, 2023	237.40	238.81	233.18	233.43
5805	NYSE	STZ	Tue, Oct 17, 2023	233.29	238.24	232.77	237.80
5804	NYSE	STZ	Mon, Oct 16, 2023	232.94	236.07	232.50	234.79
5803	NYSE	STZ	Fri, Oct 13, 2023	227.75	231.97	227.50	231.69
5802	NYSE	STZ	Thu, Oct 12, 2023	239.14	239.14	227.88	228.39
5801	NYSE	STZ	Wed, Oct 11, 2023	238.55	240.76	238.05	239.00
5800	NYSE	STZ	Tue, Oct 10, 2023	237.40	238.40	236.39	237.90
5799	NYSE	STZ	Mon, Oct 9, 2023	235.67	236.01	234.02	235.09
5798	NYSE	STZ	Fri, Oct 6, 2023	239.80	240.13	233.00	236.61
5797	NYSE	STZ	Thu, Oct 5, 2023	243.25	246.24	239.95	241.33
5796	NYSE	STZ	Wed, Oct 4, 2023	248.98	250.43	247.51	249.36
5795	NYSE	STZ	Tue, Oct 3, 2023	248.64	250.64	246.83	248.33
5794	NYSE	STZ	Mon, Oct 2, 2023	250.46	251.26	246.71	248.64
5793	NYSE	STZ	Fri, Sep 29, 2023	252.96	253.63	250.47	251.33
5792	NYSE	STZ	Thu, Sep 28, 2023	250.89	253.60	250.15	251.61
5791	NYSE	STZ	Wed, Sep 27, 2023	253.35	253.99	250.02	250.59
5790	NYSE	STZ	Tue, Sep 26, 2023	255.64	256.19	253.31	253.40
5789	NYSE	STZ	Mon, Sep 25, 2023	255.39	256.70	254.74	256.45
5788	NYSE	STZ	Fri, Sep 22, 2023	260.00	261.89	255.91	256.03
5787	NYSE	STZ	Thu, Sep 21, 2023	260.82	261.45	256.41	256.47
5786	NYSE	STZ	Wed, Sep 20, 2023	261.79	263.66	260.75	261.90
5785	NYSE	STZ	Tue, Sep 19, 2023	260.43	261.65	259.24	260.00
5784	NYSE	STZ	Mon, Sep 18, 2023	261.68	261.87	259.34	260.69
5783	NYSE	STZ	Fri, Sep 15, 2023	261.55	262.28	259.57	260.34
5782	NYSE	STZ	Thu, Sep 14, 2023	261.25	263.14	260.26	262.85
5781	NYSE	STZ	Wed, Sep 13, 2023	261.33	261.78	258.68	260.18
5780	NYSE	STZ	Tue, Sep 12, 2023	259.35	261.08	258.52	260.67
5779	NYSE	STZ	Mon, Sep 11, 2023	259.32	260.61	258.73	259.50
5778	NYSE	STZ	Fri, Sep 8, 2023	260.11	260.25	258.85	259.20
5777	NYSE	STZ	Thu, Sep 7, 2023	259.47	260.76	258.52	259.56
5776	NYSE	STZ	Wed, Sep 6, 2023	260.50	260.50	257.96	258.81
5775	NYSE	STZ	Tue, Sep 5, 2023	259.58	260.09	256.75	257.50
5774	NYSE	STZ	Fri, Sep 1, 2023	261.56	261.99	258.27	259.48
5773	NYSE	STZ	Thu, Aug 31, 2023	260.45	261.79	259.69	260.56
5772	NYSE	STZ	Wed, Aug 30, 2023	261.16	261.72	258.78	260.86
5771	NYSE	STZ	Tue, Aug 29, 2023	261.53	262.23	259.75	261.27
5770	NYSE	STZ	Mon, Aug 28, 2023	259.48	262.15	259.48	261.90
5769	NYSE	STZ	Fri, Aug 25, 2023	259.56	260.12	257.93	259.49
5768	NYSE	STZ	Thu, Aug 24, 2023	262.63	262.67	258.03	258.27
5767	NYSE	STZ	Wed, Aug 23, 2023	258.33	262.44	258.33	262.05
5766	NYSE	STZ	Tue, Aug 22, 2023	258.69	259.46	256.62	257.32
5765	NYSE	STZ	Mon, Aug 21, 2023	257.13	259.26	255.72	258.99
5764	NYSE	STZ	Fri, Aug 18, 2023	257.00	258.61	256.65	257.07
5763	NYSE	STZ	Thu, Aug 17, 2023	262.91	263.30	256.96	257.36
5762	NYSE	STZ	Wed, Aug 16, 2023	265.80	265.95	262.69	262.82
5761	NYSE	STZ	Tue, Aug 15, 2023	266.82	267.19	265.51	265.70
5760	NYSE	STZ	Mon, Aug 14, 2023	268.76	268.76	266.90	267.65
5759	NYSE	STZ	Fri, Aug 11, 2023	268.68	269.16	267.44	267.68
5758	NYSE	STZ	Thu, Aug 10, 2023	271.00	271.70	268.40	268.61
5757	NYSE	STZ	Wed, Aug 9, 2023	271.24	272.16	270.31	270.55
5756	NYSE	STZ	Tue, Aug 8, 2023	270.63	273.65	270.00	270.10
5755	NYSE	STZ	Mon, Aug 7, 2023	268.66	271.41	267.96	270.63
5754	NYSE	STZ	Fri, Aug 4, 2023	268.92	269.99	267.40	268.02
5753	NYSE	STZ	Thu, Aug 3, 2023	269.14	269.75	267.13	268.73
5752	NYSE	STZ	Wed, Aug 2, 2023	269.33	271.87	268.74	269.53
5751	NYSE	STZ	Tue, Aug 1, 2023	272.23	272.93	269.68	270.03
5750	NYSE	STZ	Mon, Jul 31, 2023	272.18	272.95	271.09	272.80
5749	NYSE	STZ	Fri, Jul 28, 2023	272.17	272.88	270.85	272.50
5748	NYSE	STZ	Thu, Jul 27, 2023	272.54	273.44	270.11	270.57
5747	NYSE	STZ	Wed, Jul 26, 2023	270.99	272.87	270.84	272.20
5746	NYSE	STZ	Tue, Jul 25, 2023	270.22	271.54	269.49	271.38
5745	NYSE	STZ	Mon, Jul 24, 2023	270.22	271.30	269.30	271.26
5744	NYSE	STZ	Fri, Jul 21, 2023	269.98	270.37	268.01	269.50
5743	NYSE	STZ	Thu, Jul 20, 2023	267.43	269.33	266.05	269.20
5742	NYSE	STZ	Wed, Jul 19, 2023	261.50	269.38	260.84	267.93
5741	NYSE	STZ	Tue, Jul 18, 2023	254.25	257.35	253.83	254.33
5740	NYSE	STZ	Mon, Jul 17, 2023	254.61	255.48	253.64	254.56
5739	NYSE	STZ	Fri, Jul 14, 2023	252.67	255.63	251.41	255.47
5738	NYSE	STZ	Thu, Jul 13, 2023	250.86	253.13	250.55	252.75
5737	NYSE	STZ	Wed, Jul 12, 2023	253.20	253.29	250.20	250.90
5736	NYSE	STZ	Tue, Jul 11, 2023	251.98	253.10	250.69	252.47
5735	NYSE	STZ	Mon, Jul 10, 2023	253.62	254.73	250.44	251.72
5734	NYSE	STZ	Fri, Jul 7, 2023	253.07	255.17	252.17	253.49
5733	NYSE	STZ	Thu, Jul 6, 2023	249.54	253.13	248.67	252.59
5732	NYSE	STZ	Wed, Jul 5, 2023	245.76	252.60	245.72	251.00
5731	NYSE	STZ	Mon, Jul 3, 2023	246.25	249.25	245.66	247.47
5730	NYSE	STZ	Fri, Jun 30, 2023	242.05	248.53	238.00	246.13
5729	NYSE	STZ	Thu, Jun 29, 2023	246.86	248.46	246.02	246.85
5728	NYSE	STZ	Wed, Jun 28, 2023	246.14	247.53	244.23	246.78
5727	NYSE	STZ	Tue, Jun 27, 2023	242.77	247.44	242.05	246.99
5726	NYSE	STZ	Mon, Jun 26, 2023	242.52	242.52	240.26	242.42
5725	NYSE	STZ	Fri, Jun 23, 2023	245.27	245.62	241.41	242.38
5724	NYSE	STZ	Thu, Jun 22, 2023	247.39	247.76	243.49	245.27
5723	NYSE	STZ	Wed, Jun 21, 2023	243.73	246.73	242.48	246.28
5722	NYSE	STZ	Tue, Jun 20, 2023	245.86	246.95	243.63	243.74
5721	NYSE	STZ	Fri, Jun 16, 2023	249.99	249.99	245.46	246.03
5720	NYSE	STZ	Thu, Jun 15, 2023	247.94	250.14	247.58	249.19
5719	NYSE	STZ	Wed, Jun 14, 2023	247.57	248.12	245.85	247.01
5718	NYSE	STZ	Tue, Jun 13, 2023	244.00	247.73	243.33	247.41
5717	NYSE	STZ	Mon, Jun 12, 2023	242.08	244.59	241.29	244.44
5716	NYSE	STZ	Fri, Jun 9, 2023	243.67	244.55	241.43	241.61
5715	NYSE	STZ	Thu, Jun 8, 2023	243.44	245.15	242.42	244.41
5714	NYSE	STZ	Wed, Jun 7, 2023	241.53	244.07	239.69	243.32
5713	NYSE	STZ	Tue, Jun 6, 2023	248.43	248.43	241.86	242.50
5712	NYSE	STZ	Mon, Jun 5, 2023	245.10	246.71	243.53	245.42
5711	NYSE	STZ	Fri, Jun 2, 2023	243.25	246.41	243.01	245.42
5710	NYSE	STZ	Thu, Jun 1, 2023	242.24	243.18	241.21	242.70
5709	NYSE	STZ	Wed, May 31, 2023	237.50	243.66	237.30	242.97
5708	NYSE	STZ	Tue, May 30, 2023	236.91	238.55	235.42	237.06
5707	NYSE	STZ	Fri, May 26, 2023	232.52	234.28	231.77	232.88
5706	NYSE	STZ	Thu, May 25, 2023	231.33	233.08	228.46	232.14
5705	NYSE	STZ	Wed, May 24, 2023	236.38	236.38	232.19	232.30
5704	NYSE	STZ	Tue, May 23, 2023	235.00	237.82	234.16	235.91
5703	NYSE	STZ	Mon, May 22, 2023	235.62	236.98	234.95	235.46
5702	NYSE	STZ	Fri, May 19, 2023	233.38	236.09	233.00	235.29
5701	NYSE	STZ	Thu, May 18, 2023	230.51	232.97	229.69	232.15
5700	NYSE	STZ	Wed, May 17, 2023	226.40	231.54	225.46	230.72
5699	NYSE	STZ	Tue, May 16, 2023	230.19	230.19	226.17	226.69
5698	NYSE	STZ	Mon, May 15, 2023	229.28	230.35	227.39	230.33
5697	NYSE	STZ	Fri, May 12, 2023	224.61	228.05	223.46	227.75
5696	NYSE	STZ	Thu, May 11, 2023	223.44	225.05	223.01	224.87
5695	NYSE	STZ	Wed, May 10, 2023	225.94	227.11	224.72	226.19
5694	NYSE	STZ	Tue, May 9, 2023	227.56	228.88	225.44	225.46
5693	NYSE	STZ	Mon, May 8, 2023	222.70	228.76	222.45	228.20
5692	NYSE	STZ	Fri, May 5, 2023	222.51	223.52	221.88	223.44
5691	NYSE	STZ	Thu, May 4, 2023	225.49	225.67	221.81	222.41
5690	NYSE	STZ	Wed, May 3, 2023	229.28	229.65	225.23	225.50
5689	NYSE	STZ	Tue, May 2, 2023	229.48	230.17	225.93	227.67
5688	NYSE	STZ	Mon, May 1, 2023	228.78	231.50	228.41	230.23
5687	NYSE	STZ	Fri, Apr 28, 2023	227.75	229.47	226.15	229.47
5686	NYSE	STZ	Thu, Apr 27, 2023	225.16	229.12	224.01	228.56
5685	NYSE	STZ	Wed, Apr 26, 2023	225.55	227.04	225.00	225.44
5684	NYSE	STZ	Tue, Apr 25, 2023	224.36	227.34	223.94	226.53
5683	NYSE	STZ	Mon, Apr 24, 2023	226.90	227.30	223.40	224.38
5682	NYSE	STZ	Fri, Apr 21, 2023	228.30	228.72	225.48	226.44
5681	NYSE	STZ	Thu, Apr 20, 2023	227.50	228.72	226.01	226.95
5680	NYSE	STZ	Wed, Apr 19, 2023	227.50	228.15	226.31	227.87
5679	NYSE	STZ	Tue, Apr 18, 2023	229.61	229.73	223.52	227.35
5678	NYSE	STZ	Mon, Apr 17, 2023	228.68	229.74	226.26	229.68
5677	NYSE	STZ	Fri, Apr 14, 2023	225.77	228.64	225.06	228.23
5676	NYSE	STZ	Thu, Apr 13, 2023	226.32	227.05	225.14	226.20
5675	NYSE	STZ	Wed, Apr 12, 2023	228.06	228.55	226.19	226.42
5674	NYSE	STZ	Tue, Apr 11, 2023	224.07	229.94	224.07	228.16
5673	NYSE	STZ	Mon, Apr 10, 2023	225.95	226.70	223.04	224.60
5672	NYSE	STZ	Thu, Apr 6, 2023	224.00	226.50	221.01	224.64
5671	NYSE	STZ	Wed, Apr 5, 2023	220.14	221.89	218.10	221.44
5670	NYSE	STZ	Tue, Apr 4, 2023	225.29	226.99	217.05	218.23
5669	NYSE	STZ	Mon, Apr 3, 2023	226.00	227.43	224.77	225.42
5668	NYSE	STZ	Fri, Mar 31, 2023	226.99	227.00	224.64	225.89
5667	NYSE	STZ	Thu, Mar 30, 2023	224.85	225.90	223.64	224.91
5666	NYSE	STZ	Wed, Mar 29, 2023	220.66	223.77	220.45	223.68
5665	NYSE	STZ	Tue, Mar 28, 2023	219.31	220.76	219.24	219.28
5664	NYSE	STZ	Mon, Mar 27, 2023	219.35	220.44	218.80	219.49
5663	NYSE	STZ	Fri, Mar 24, 2023	216.17	218.69	214.67	217.95
5662	NYSE	STZ	Thu, Mar 23, 2023	213.67	216.11	213.67	214.99
5661	NYSE	STZ	Wed, Mar 22, 2023	216.22	218.00	214.12	214.14
5660	NYSE	STZ	Tue, Mar 21, 2023	215.95	216.54	213.88	216.17
5659	NYSE	STZ	Mon, Mar 20, 2023	211.79	216.15	211.48	215.40
5658	NYSE	STZ	Fri, Mar 17, 2023	215.00	215.00	210.15	210.90
5657	NYSE	STZ	Thu, Mar 16, 2023	214.10	217.15	213.57	215.65
5656	NYSE	STZ	Wed, Mar 15, 2023	212.77	216.25	212.70	216.03
5655	NYSE	STZ	Tue, Mar 14, 2023	213.88	215.68	212.57	215.05
5654	NYSE	STZ	Mon, Mar 13, 2023	211.99	213.87	210.33	211.00
5653	NYSE	STZ	Fri, Mar 10, 2023	215.79	216.19	211.09	212.00
5652	NYSE	STZ	Thu, Mar 9, 2023	220.84	221.00	215.10	215.80
5651	NYSE	STZ	Wed, Mar 8, 2023	218.71	220.25	217.55	219.30
5650	NYSE	STZ	Tue, Mar 7, 2023	220.56	221.30	219.09	219.22
5649	NYSE	STZ	Mon, Mar 6, 2023	221.77	222.87	220.49	220.54
5648	NYSE	STZ	Fri, Mar 3, 2023	222.29	223.94	220.98	223.25
5647	NYSE	STZ	Thu, Mar 2, 2023	219.41	222.29	218.89	221.74
5646	NYSE	STZ	Wed, Mar 1, 2023	222.47	223.46	217.46	219.70
5645	NYSE	STZ	Tue, Feb 28, 2023	224.01	225.61	223.65	223.70
5644	NYSE	STZ	Mon, Feb 27, 2023	225.60	226.84	223.85	224.69
5643	NYSE	STZ	Fri, Feb 24, 2023	224.50	224.66	222.75	224.09
5642	NYSE	STZ	Thu, Feb 23, 2023	222.47	226.96	221.75	225.60
5641	NYSE	STZ	Wed, Feb 22, 2023	224.06	224.08	221.57	222.12
5640	NYSE	STZ	Tue, Feb 21, 2023	226.77	227.21	222.74	223.11
5639	NYSE	STZ	Fri, Feb 17, 2023	227.72	229.09	226.26	226.80
5638	NYSE	STZ	Thu, Feb 16, 2023	222.14	228.21	222.14	227.26
5637	NYSE	STZ	Wed, Feb 15, 2023	225.13	225.15	222.29	224.88
5636	NYSE	STZ	Tue, Feb 14, 2023	228.13	228.13	224.61	225.75
5635	NYSE	STZ	Mon, Feb 13, 2023	228.45	229.27	227.16	228.54
5634	NYSE	STZ	Fri, Feb 10, 2023	226.89	228.78	225.48	228.30
5633	NYSE	STZ	Thu, Feb 9, 2023	232.32	232.32	225.42	226.88
5632	NYSE	STZ	Wed, Feb 8, 2023	229.97	231.52	228.99	230.13
5631	NYSE	STZ	Tue, Feb 7, 2023	229.30	230.91	228.56	230.29
5630	NYSE	STZ	Mon, Feb 6, 2023	229.95	232.22	229.83	231.19
5629	NYSE	STZ	Fri, Feb 3, 2023	231.66	231.66	228.34	230.82
5628	NYSE	STZ	Thu, Feb 2, 2023	233.23	233.47	230.81	232.45
5627	NYSE	STZ	Wed, Feb 1, 2023	231.00	233.76	230.81	233.59
5626	NYSE	STZ	Tue, Jan 31, 2023	228.23	231.58	225.44	231.52
5625	NYSE	STZ	Mon, Jan 30, 2023	228.21	230.86	226.08	226.36
5624	NYSE	STZ	Fri, Jan 27, 2023	228.42	230.17	225.88	228.79
5623	NYSE	STZ	Thu, Jan 26, 2023	230.00	230.00	227.70	228.50
5622	NYSE	STZ	Wed, Jan 25, 2023	225.71	228.96	224.33	228.93
5621	NYSE	STZ	Tue, Jan 24, 2023	222.19	228.24	222.19	227.50
5620	NYSE	STZ	Mon, Jan 23, 2023	220.77	224.89	219.96	224.00
5619	NYSE	STZ	Fri, Jan 20, 2023	217.81	220.99	217.26	220.88
5618	NYSE	STZ	Thu, Jan 19, 2023	219.66	220.71	214.01	216.59
5617	NYSE	STZ	Wed, Jan 18, 2023	222.44	223.67	218.36	219.60
5616	NYSE	STZ	Tue, Jan 17, 2023	224.02	226.84	223.39	223.78
5615	NYSE	STZ	Fri, Jan 13, 2023	223.20	226.44	221.82	225.00
5614	NYSE	STZ	Thu, Jan 12, 2023	222.11	223.46	220.24	223.19
5613	NYSE	STZ	Wed, Jan 11, 2023	221.67	223.82	220.31	222.64
5612	NYSE	STZ	Tue, Jan 10, 2023	218.22	222.40	218.03	220.00
5611	NYSE	STZ	Mon, Jan 9, 2023	214.66	219.40	214.41	215.51
5610	NYSE	STZ	Fri, Jan 6, 2023	210.70	216.24	208.45	214.23
5609	NYSE	STZ	Thu, Jan 5, 2023	224.13	224.90	208.12	208.68
5608	NYSE	STZ	Wed, Jan 4, 2023	227.69	234.50	227.06	231.16
5607	NYSE	STZ	Tue, Jan 3, 2023	232.00	234.20	226.38	227.60
5606	NYSE	STZ	Fri, Dec 30, 2022	234.49	234.59	229.94	231.75
5605	NYSE	STZ	Thu, Dec 29, 2022	233.29	235.14	231.89	234.80
5604	NYSE	STZ	Wed, Dec 28, 2022	232.97	234.35	231.86	231.88
5603	NYSE	STZ	Tue, Dec 27, 2022	232.59	234.25	231.77	232.39
5602	NYSE	STZ	Fri, Dec 23, 2022	230.91	233.13	230.20	232.41
5601	NYSE	STZ	Thu, Dec 22, 2022	232.58	234.25	228.17	231.01
5600	NYSE	STZ	Wed, Dec 21, 2022	231.05	234.43	230.40	233.39
5599	NYSE	STZ	Tue, Dec 20, 2022	230.12	231.26	227.03	230.17
5598	NYSE	STZ	Mon, Dec 19, 2022	231.22	234.58	230.04	230.29
5597	NYSE	STZ	Fri, Dec 16, 2022	232.29	234.30	228.30	231.36
5596	NYSE	STZ	Thu, Dec 15, 2022	237.77	239.54	233.43	235.40
5595	NYSE	STZ	Wed, Dec 14, 2022	241.45	242.73	238.06	239.55
5594	NYSE	STZ	Tue, Dec 13, 2022	248.44	248.44	240.22	240.86
5593	NYSE	STZ	Mon, Dec 12, 2022	242.62	245.57	241.15	245.49
5592	NYSE	STZ	Fri, Dec 9, 2022	245.30	246.59	241.89	242.04
5591	NYSE	STZ	Thu, Dec 8, 2022	246.10	248.08	245.77	246.38
5590	NYSE	STZ	Wed, Dec 7, 2022	248.15	249.58	245.59	246.66
5589	NYSE	STZ	Tue, Dec 6, 2022	254.02	254.85	246.52	247.62
5588	NYSE	STZ	Mon, Dec 5, 2022	256.28	256.72	253.95	254.86
5587	NYSE	STZ	Fri, Dec 2, 2022	257.42	261.32	256.25	261.05
5586	NYSE	STZ	Thu, Dec 1, 2022	258.30	259.13	255.06	258.72
5585	NYSE	STZ	Wed, Nov 30, 2022	252.10	257.35	249.77	257.35
5584	NYSE	STZ	Tue, Nov 29, 2022	256.75	256.75	249.77	253.64
5583	NYSE	STZ	Mon, Nov 28, 2022	256.95	258.80	256.40	257.50
5582	NYSE	STZ	Fri, Nov 25, 2022	256.70	257.62	254.93	257.49
5581	NYSE	STZ	Wed, Nov 23, 2022	255.51	256.71	254.28	256.69
5580	NYSE	STZ	Tue, Nov 22, 2022	254.48	256.25	253.13	255.00
5579	NYSE	STZ	Mon, Nov 21, 2022	247.31	253.13	247.03	252.42
5578	NYSE	STZ	Fri, Nov 18, 2022	247.88	248.90	245.84	247.65
5577	NYSE	STZ	Thu, Nov 17, 2022	240.78	245.10	240.01	244.86
5576	NYSE	STZ	Wed, Nov 16, 2022	244.36	245.08	242.72	243.22
5575	NYSE	STZ	Tue, Nov 15, 2022	244.00	247.15	239.32	243.45
5574	NYSE	STZ	Mon, Nov 14, 2022	247.05	251.09	244.39	244.46
5573	NYSE	STZ	Fri, Nov 11, 2022	244.03	247.08	237.01	247.00
5572	NYSE	STZ	Thu, Nov 10, 2022	246.35	249.72	243.06	244.03
5571	NYSE	STZ	Wed, Nov 9, 2022	243.49	245.28	239.37	239.79
5570	NYSE	STZ	Tue, Nov 8, 2022	247.02	247.64	241.53	243.38
5569	NYSE	STZ	Mon, Nov 7, 2022	245.07	246.55	243.50	246.49
5568	NYSE	STZ	Fri, Nov 4, 2022	243.84	244.85	239.23	244.83
5567	NYSE	STZ	Thu, Nov 3, 2022	236.53	242.08	235.39	241.41
5566	NYSE	STZ	Wed, Nov 2, 2022	242.72	246.15	239.19	238.46
5565	NYSE	STZ	Tue, Nov 1, 2022	247.99	249.47	242.02	243.44
5564	NYSE	STZ	Mon, Oct 31, 2022	247.25	248.99	245.78	247.08
5563	NYSE	STZ	Fri, Oct 28, 2022	239.08	247.30	238.50	247.09
5562	NYSE	STZ	Thu, Oct 27, 2022	239.00	240.85	237.81	238.46
5561	NYSE	STZ	Wed, Oct 26, 2022	239.47	241.54	237.17	237.83
5560	NYSE	STZ	Tue, Oct 25, 2022	230.85	239.92	230.58	238.75
5559	NYSE	STZ	Mon, Oct 24, 2022	226.44	230.17	224.88	229.74
5558	NYSE	STZ	Fri, Oct 21, 2022	222.00	225.41	221.20	225.15
5557	NYSE	STZ	Thu, Oct 20, 2022	224.13	224.13	221.66	222.53
5556	NYSE	STZ	Wed, Oct 19, 2022	226.43	227.87	221.65	223.26
5555	NYSE	STZ	Tue, Oct 18, 2022	227.71	228.50	225.35	226.49
5554	NYSE	STZ	Mon, Oct 17, 2022	224.15	225.02	223.15	224.02
5553	NYSE	STZ	Fri, Oct 14, 2022	226.65	227.97	221.66	221.99
5552	NYSE	STZ	Thu, Oct 13, 2022	218.49	226.82	218.10	225.89
5551	NYSE	STZ	Wed, Oct 12, 2022	222.90	224.89	221.57	223.31
5550	NYSE	STZ	Tue, Oct 11, 2022	221.88	225.64	220.80	221.39
5549	NYSE	STZ	Mon, Oct 10, 2022	222.48	222.68	219.32	221.24
5548	NYSE	STZ	Fri, Oct 7, 2022	233.33	233.51	221.97	222.70
5547	NYSE	STZ	Thu, Oct 6, 2022	232.50	235.40	227.18	232.52
5546	NYSE	STZ	Wed, Oct 5, 2022	237.11	237.98	234.05	235.95
5545	NYSE	STZ	Tue, Oct 4, 2022	235.18	239.54	235.07	237.40
5544	NYSE	STZ	Mon, Oct 3, 2022	231.66	234.81	230.73	234.52
5543	NYSE	STZ	Fri, Sep 30, 2022	233.85	234.71	229.44	229.68
5542	NYSE	STZ	Thu, Sep 29, 2022	237.48	237.73	232.66	233.67
5541	NYSE	STZ	Wed, Sep 28, 2022	233.19	238.31	232.77	237.43
5540	NYSE	STZ	Tue, Sep 27, 2022	235.00	236.41	231.87	232.73
5539	NYSE	STZ	Mon, Sep 26, 2022	229.96	233.97	229.43	232.66
5538	NYSE	STZ	Fri, Sep 23, 2022	234.86	235.00	228.63	231.26
5537	NYSE	STZ	Thu, Sep 22, 2022	239.27	239.48	236.53	236.59
5536	NYSE	STZ	Wed, Sep 21, 2022	242.24	244.21	238.82	238.87
5535	NYSE	STZ	Tue, Sep 20, 2022	241.08	242.56	239.39	241.62
5534	NYSE	STZ	Mon, Sep 19, 2022	239.50	242.41	238.72	242.26
5533	NYSE	STZ	Fri, Sep 16, 2022	239.37	240.45	236.56	239.90
5532	NYSE	STZ	Thu, Sep 15, 2022	241.49	243.88	239.48	240.52
5531	NYSE	STZ	Wed, Sep 14, 2022	241.02	241.89	239.37	240.93
5530	NYSE	STZ	Tue, Sep 13, 2022	245.00	246.68	239.25	239.92
5529	NYSE	STZ	Mon, Sep 12, 2022	246.36	249.23	245.27	248.04
5528	NYSE	STZ	Fri, Sep 9, 2022	249.30	249.30	246.53	246.70
5527	NYSE	STZ	Thu, Sep 8, 2022	247.80	248.46	243.76	248.24
5526	NYSE	STZ	Wed, Sep 7, 2022	244.62	248.86	243.88	248.39
5525	NYSE	STZ	Tue, Sep 6, 2022	245.00	250.05	244.25	244.89
5524	NYSE	STZ	Fri, Sep 2, 2022	248.60	250.44	244.34	244.85
5523	NYSE	STZ	Thu, Sep 1, 2022	245.72	247.98	242.76	247.52
5522	NYSE	STZ	Wed, Aug 31, 2022	249.03	250.19	245.87	246.05
5521	NYSE	STZ	Tue, Aug 30, 2022	250.73	251.86	248.09	248.60
5520	NYSE	STZ	Mon, Aug 29, 2022	249.96	252.71	248.87	250.61
5519	NYSE	STZ	Fri, Aug 26, 2022	258.32	258.32	251.73	251.90
5518	NYSE	STZ	Thu, Aug 25, 2022	257.46	258.29	255.61	257.73
5517	NYSE	STZ	Wed, Aug 24, 2022	254.00	258.92	253.39	257.46
5516	NYSE	STZ	Tue, Aug 23, 2022	253.90	254.91	252.16	254.18
5515	NYSE	STZ	Mon, Aug 22, 2022	250.20	257.06	250.20	254.81
5514	NYSE	STZ	Fri, Aug 19, 2022	250.63	251.84	249.35	251.69
5513	NYSE	STZ	Thu, Aug 18, 2022	251.49	251.93	249.84	250.87
5512	NYSE	STZ	Wed, Aug 17, 2022	247.34	250.67	247.08	250.15
5511	NYSE	STZ	Tue, Aug 16, 2022	246.40	248.66	246.40	248.17
5510	NYSE	STZ	Mon, Aug 15, 2022	243.32	247.99	243.32	246.48
5509	NYSE	STZ	Fri, Aug 12, 2022	240.30	244.32	240.30	243.73
5508	NYSE	STZ	Thu, Aug 11, 2022	241.87	242.32	239.66	239.84
5507	NYSE	STZ	Wed, Aug 10, 2022	243.44	245.89	239.77	242.13
5506	NYSE	STZ	Tue, Aug 9, 2022	235.89	244.61	235.55	242.73
5505	NYSE	STZ	Mon, Aug 8, 2022	245.48	246.80	230.61	234.08
5504	NYSE	STZ	Fri, Aug 5, 2022	243.10	244.41	241.54	244.36
5503	NYSE	STZ	Thu, Aug 4, 2022	246.40	247.68	242.66	243.12
5502	NYSE	STZ	Wed, Aug 3, 2022	245.02	247.40	243.48	246.58
5501	NYSE	STZ	Tue, Aug 2, 2022	244.80	245.59	242.95	245.00
5500	NYSE	STZ	Mon, Aug 1, 2022	246.33	248.29	242.93	244.15
5499	NYSE	STZ	Fri, Jul 29, 2022	247.47	248.33	245.88	246.31
5498	NYSE	STZ	Thu, Jul 28, 2022	245.96	249.04	244.70	248.35
5497	NYSE	STZ	Wed, Jul 27, 2022	241.95	246.22	241.03	245.32
5496	NYSE	STZ	Tue, Jul 26, 2022	240.77	242.49	239.41	241.50
5495	NYSE	STZ	Mon, Jul 25, 2022	242.35	243.55	239.47	240.67
5494	NYSE	STZ	Fri, Jul 22, 2022	242.71	244.36	241.09	242.38
5493	NYSE	STZ	Thu, Jul 21, 2022	243.03	243.92	239.25	242.28
5492	NYSE	STZ	Wed, Jul 20, 2022	244.63	246.28	242.80	243.17
5491	NYSE	STZ	Tue, Jul 19, 2022	244.38	246.07	243.04	244.73
5490	NYSE	STZ	Mon, Jul 18, 2022	245.38	247.36	242.59	243.45
5489	NYSE	STZ	Fri, Jul 15, 2022	243.44	246.10	239.77	244.54
5488	NYSE	STZ	Thu, Jul 14, 2022	241.31	251.63	240.76	250.97
5487	NYSE	STZ	Wed, Jul 13, 2022	242.55	246.50	240.31	244.98
5486	NYSE	STZ	Tue, Jul 12, 2022	240.52	244.15	240.16	240.56
5485	NYSE	STZ	Mon, Jul 11, 2022	241.20	242.49	240.48	241.14
5484	NYSE	STZ	Fri, Jul 8, 2022	242.02	245.86	241.41	242.17
5483	NYSE	STZ	Thu, Jul 7, 2022	238.87	243.62	238.87	241.61
5482	NYSE	STZ	Wed, Jul 6, 2022	238.93	240.68	236.58	239.44
5481	NYSE	STZ	Tue, Jul 5, 2022	235.62	237.72	231.36	236.71
5480	NYSE	STZ	Fri, Jul 1, 2022	233.06	237.76	230.16	235.43
5479	NYSE	STZ	Thu, Jun 30, 2022	238.08	238.08	231.26	233.06
5478	NYSE	STZ	Wed, Jun 29, 2022	245.59	248.40	243.43	243.63
5477	NYSE	STZ	Tue, Jun 28, 2022	248.47	252.07	244.69	245.52
5476	NYSE	STZ	Mon, Jun 27, 2022	245.35	248.28	244.17	247.42
5475	NYSE	STZ	Fri, Jun 24, 2022	241.73	245.75	240.36	245.50
5474	NYSE	STZ	Thu, Jun 23, 2022	238.08	240.24	237.82	239.35
5473	NYSE	STZ	Wed, Jun 22, 2022	234.28	238.65	232.52	237.40
5472	NYSE	STZ	Tue, Jun 21, 2022	229.45	237.28	228.00	234.94
5471	NYSE	STZ	Fri, Jun 17, 2022	224.85	229.03	224.85	227.70
5470	NYSE	STZ	Thu, Jun 16, 2022	227.49	227.58	223.86	225.77
5469	NYSE	STZ	Wed, Jun 15, 2022	233.40	234.29	227.79	230.58
5468	NYSE	STZ	Tue, Jun 14, 2022	230.63	234.34	229.96	231.50
5467	NYSE	STZ	Mon, Jun 13, 2022	235.10	235.85	229.29	230.03
5466	NYSE	STZ	Fri, Jun 10, 2022	238.45	240.73	236.51	239.09
5465	NYSE	STZ	Thu, Jun 9, 2022	245.00	247.57	241.50	241.65
5464	NYSE	STZ	Wed, Jun 8, 2022	245.05	246.77	244.35	245.45
5463	NYSE	STZ	Tue, Jun 7, 2022	243.54	246.87	243.49	246.24
5462	NYSE	STZ	Mon, Jun 6, 2022	244.53	247.17	243.83	245.87
5461	NYSE	STZ	Fri, Jun 3, 2022	245.00	245.24	242.42	243.33
5460	NYSE	STZ	Thu, Jun 2, 2022	244.58	245.82	240.08	245.79
5459	NYSE	STZ	Wed, Jun 1, 2022	245.68	246.00	239.82	244.18
5458	NYSE	STZ	Tue, May 31, 2022	245.21	246.06	242.36	245.47
5457	NYSE	STZ	Fri, May 27, 2022	246.53	247.24	244.91	246.31
5456	NYSE	STZ	Thu, May 26, 2022	244.10	247.48	242.75	244.37
5455	NYSE	STZ	Wed, May 25, 2022	242.52	243.91	240.36	243.03
5454	NYSE	STZ	Tue, May 24, 2022	237.73	244.40	237.73	244.00
5453	NYSE	STZ	Mon, May 23, 2022	236.00	240.31	235.06	238.67
5452	NYSE	STZ	Fri, May 20, 2022	236.26	236.79	232.46	234.50
5451	NYSE	STZ	Thu, May 19, 2022	235.16	237.64	231.76	234.83
5450	NYSE	STZ	Wed, May 18, 2022	251.00	251.00	236.84	237.05
5449	NYSE	STZ	Tue, May 17, 2022	251.01	252.13	248.69	250.95
5448	NYSE	STZ	Mon, May 16, 2022	249.33	250.71	247.20	249.42
5447	NYSE	STZ	Fri, May 13, 2022	245.64	250.41	244.00	248.92
5446	NYSE	STZ	Thu, May 12, 2022	245.15	248.58	242.97	245.22
5445	NYSE	STZ	Wed, May 11, 2022	246.63	250.98	245.61	245.96
5444	NYSE	STZ	Tue, May 10, 2022	248.41	250.04	243.86	246.78
5443	NYSE	STZ	Mon, May 9, 2022	245.14	250.08	244.44	246.24
5442	NYSE	STZ	Fri, May 6, 2022	250.00	251.23	246.59	247.47
5441	NYSE	STZ	Thu, May 5, 2022	251.74	254.51	250.99	251.91
5440	NYSE	STZ	Wed, May 4, 2022	244.17	254.00	243.13	253.60
5439	NYSE	STZ	Tue, May 3, 2022	245.51	247.83	243.75	244.25
5438	NYSE	STZ	Mon, May 2, 2022	247.26	248.42	242.03	244.03
5437	NYSE	STZ	Fri, Apr 29, 2022	249.32	250.48	245.23	246.09
5436	NYSE	STZ	Thu, Apr 28, 2022	248.55	251.56	247.52	250.18
5435	NYSE	STZ	Wed, Apr 27, 2022	247.92	251.77	247.23	249.31
5434	NYSE	STZ	Tue, Apr 26, 2022	248.01	250.95	245.81	247.92
5433	NYSE	STZ	Mon, Apr 25, 2022	251.44	251.82	246.20	248.74
5432	NYSE	STZ	Fri, Apr 22, 2022	253.59	255.37	250.64	250.96
5431	NYSE	STZ	Thu, Apr 21, 2022	259.65	261.53	253.75	254.21
5430	NYSE	STZ	Wed, Apr 20, 2022	255.00	259.55	253.40	258.78
5429	NYSE	STZ	Tue, Apr 19, 2022	252.85	256.09	252.85	253.87
5428	NYSE	STZ	Mon, Apr 18, 2022	251.42	254.80	251.19	252.82
5427	NYSE	STZ	Thu, Apr 14, 2022	250.00	253.86	249.95	251.42
5426	NYSE	STZ	Wed, Apr 13, 2022	247.37	250.46	247.34	248.63
5425	NYSE	STZ	Tue, Apr 12, 2022	246.47	251.83	246.47	248.83
5424	NYSE	STZ	Mon, Apr 11, 2022	244.24	249.07	244.24	247.51
5423	NYSE	STZ	Fri, Apr 8, 2022	241.84	246.26	239.61	244.46
5422	NYSE	STZ	Thu, Apr 7, 2022	235.99	246.50	235.82	242.50
5421	NYSE	STZ	Wed, Apr 6, 2022	229.97	233.05	228.17	231.81
5420	NYSE	STZ	Tue, Apr 5, 2022	227.90	232.54	227.90	230.34
5419	NYSE	STZ	Mon, Apr 4, 2022	236.68	236.80	228.27	229.71
5418	NYSE	STZ	Fri, Apr 1, 2022	230.50	233.88	228.45	233.71
5417	NYSE	STZ	Thu, Mar 31, 2022	233.14	233.50	230.23	230.32
5416	NYSE	STZ	Wed, Mar 30, 2022	230.99	233.10	229.70	233.08
5415	NYSE	STZ	Tue, Mar 29, 2022	231.13	232.32	229.09	231.75
5414	NYSE	STZ	Mon, Mar 28, 2022	228.70	229.67	227.37	229.37
5413	NYSE	STZ	Fri, Mar 25, 2022	228.25	230.23	227.50	229.41
5412	NYSE	STZ	Thu, Mar 24, 2022	224.52	226.48	223.78	226.46
5411	NYSE	STZ	Wed, Mar 23, 2022	227.02	227.25	224.01	224.52
5410	NYSE	STZ	Tue, Mar 22, 2022	227.69	227.86	224.36	227.72
5409	NYSE	STZ	Mon, Mar 21, 2022	225.70	227.66	224.66	225.85
5408	NYSE	STZ	Fri, Mar 18, 2022	222.30	226.66	221.16	225.93
5407	NYSE	STZ	Thu, Mar 17, 2022	222.14	224.50	221.21	221.77
5406	NYSE	STZ	Wed, Mar 16, 2022	223.39	225.12	217.98	222.34
5405	NYSE	STZ	Tue, Mar 15, 2022	221.51	223.31	218.84	222.13
5404	NYSE	STZ	Mon, Mar 14, 2022	215.22	220.52	214.21	219.69
5403	NYSE	STZ	Fri, Mar 11, 2022	214.77	215.90	212.28	212.39
5402	NYSE	STZ	Thu, Mar 10, 2022	212.72	214.24	209.70	213.64
5401	NYSE	STZ	Wed, Mar 9, 2022	217.92	219.02	214.55	214.72
5400	NYSE	STZ	Tue, Mar 8, 2022	212.91	219.08	211.71	214.64
5399	NYSE	STZ	Mon, Mar 7, 2022	216.38	216.99	212.15	212.98
5398	NYSE	STZ	Fri, Mar 4, 2022	215.99	217.87	213.43	217.66
5397	NYSE	STZ	Thu, Mar 3, 2022	216.30	219.20	216.00	218.29
5396	NYSE	STZ	Wed, Mar 2, 2022	213.06	216.82	212.63	215.82
5395	NYSE	STZ	Tue, Mar 1, 2022	215.30	216.96	212.75	213.65
5394	NYSE	STZ	Mon, Feb 28, 2022	215.00	216.14	213.14	215.62
5393	NYSE	STZ	Fri, Feb 25, 2022	216.20	217.98	213.94	217.04
5392	NYSE	STZ	Thu, Feb 24, 2022	208.74	215.07	207.59	215.01
5391	NYSE	STZ	Wed, Feb 23, 2022	218.73	219.45	212.11	212.48
5390	NYSE	STZ	Tue, Feb 22, 2022	213.81	217.24	213.51	216.94
5389	NYSE	STZ	Fri, Feb 18, 2022	218.02	220.30	215.20	215.85
5388	NYSE	STZ	Thu, Feb 17, 2022	220.15	220.79	216.83	218.87
5387	NYSE	STZ	Wed, Feb 16, 2022	220.00	223.82	218.71	220.91
5386	NYSE	STZ	Tue, Feb 15, 2022	234.15	234.67	219.00	219.55
5385	NYSE	STZ	Mon, Feb 14, 2022	235.93	236.14	233.01	233.85
5384	NYSE	STZ	Fri, Feb 11, 2022	236.66	239.70	234.72	235.94
5383	NYSE	STZ	Thu, Feb 10, 2022	238.35	241.12	236.50	237.30
5382	NYSE	STZ	Wed, Feb 9, 2022	240.22	241.84	240.20	240.71
5381	NYSE	STZ	Tue, Feb 8, 2022	237.29	239.85	236.36	238.90
5380	NYSE	STZ	Mon, Feb 7, 2022	238.27	238.27	236.31	236.86
5379	NYSE	STZ	Fri, Feb 4, 2022	236.88	238.97	235.69	237.33
5378	NYSE	STZ	Thu, Feb 3, 2022	238.52	240.12	235.69	237.86
5377	NYSE	STZ	Wed, Feb 2, 2022	237.69	240.83	236.10	240.44
5376	NYSE	STZ	Tue, Feb 1, 2022	238.25	238.50	233.45	235.66
5375	NYSE	STZ	Mon, Jan 31, 2022	235.62	238.55	234.44	237.75
5374	NYSE	STZ	Fri, Jan 28, 2022	233.57	236.54	231.23	236.05
5373	NYSE	STZ	Thu, Jan 27, 2022	237.16	238.94	232.87	234.77
5372	NYSE	STZ	Wed, Jan 26, 2022	237.42	239.92	233.59	234.33
5371	NYSE	STZ	Tue, Jan 25, 2022	236.50	239.68	233.33	236.47
5370	NYSE	STZ	Mon, Jan 24, 2022	240.30	241.25	235.05	240.06
5369	NYSE	STZ	Fri, Jan 21, 2022	244.37	245.46	240.25	241.01
5368	NYSE	STZ	Thu, Jan 20, 2022	242.40	247.91	241.31	243.40
5367	NYSE	STZ	Wed, Jan 19, 2022	243.43	245.26	242.75	242.81
5366	NYSE	STZ	Tue, Jan 18, 2022	246.05	247.51	243.37	243.44
5365	NYSE	STZ	Fri, Jan 14, 2022	246.37	249.21	245.21	248.64
5364	NYSE	STZ	Thu, Jan 13, 2022	249.08	249.61	246.14	247.03
5363	NYSE	STZ	Wed, Jan 12, 2022	251.30	252.00	247.73	248.12
5362	NYSE	STZ	Tue, Jan 11, 2022	246.55	253.73	244.56	252.69
5361	NYSE	STZ	Mon, Jan 10, 2022	246.42	247.48	242.06	247.08
5360	NYSE	STZ	Fri, Jan 7, 2022	242.46	248.67	242.08	246.18
5359	NYSE	STZ	Thu, Jan 6, 2022	256.86	258.00	242.66	244.79
5358	NYSE	STZ	Wed, Jan 5, 2022	253.63	257.29	251.87	253.36
5357	NYSE	STZ	Tue, Jan 4, 2022	253.27	255.94	253.11	254.60
5356	NYSE	STZ	Mon, Jan 3, 2022	251.25	253.04	249.17	252.82
5355	NYSE	STZ	Fri, Dec 31, 2021	249.06	251.70	249.01	250.97
5354	NYSE	STZ	Thu, Dec 30, 2021	249.27	250.49	248.92	249.39
5353	NYSE	STZ	Wed, Dec 29, 2021	248.72	250.25	247.43	249.78
5352	NYSE	STZ	Tue, Dec 28, 2021	246.66	249.59	246.41	248.99
5351	NYSE	STZ	Mon, Dec 27, 2021	244.04	246.96	243.47	246.80
5350	NYSE	STZ	Thu, Dec 23, 2021	244.00	245.33	242.96	244.04
5349	NYSE	STZ	Wed, Dec 22, 2021	240.38	243.92	239.31	243.21
5348	NYSE	STZ	Tue, Dec 21, 2021	241.00	242.99	239.49	241.32
5347	NYSE	STZ	Mon, Dec 20, 2021	240.86	241.18	234.58	239.45
5346	NYSE	STZ	Fri, Dec 17, 2021	239.90	243.00	237.91	242.25
5345	NYSE	STZ	Thu, Dec 16, 2021	242.26	243.41	240.41	241.61
5344	NYSE	STZ	Wed, Dec 15, 2021	237.17	241.25	235.88	241.04
5343	NYSE	STZ	Tue, Dec 14, 2021	236.54	237.95	235.02	236.81
5342	NYSE	STZ	Mon, Dec 13, 2021	234.94	238.01	233.88	237.37
5341	NYSE	STZ	Fri, Dec 10, 2021	234.81	235.50	233.00	235.32
5340	NYSE	STZ	Thu, Dec 9, 2021	233.40	234.83	232.75	233.50
5339	NYSE	STZ	Wed, Dec 8, 2021	233.16	235.41	231.88	234.68
5338	NYSE	STZ	Tue, Dec 7, 2021	232.16	236.09	230.13	233.83
5337	NYSE	STZ	Mon, Dec 6, 2021	228.84	232.48	227.86	230.87
5336	NYSE	STZ	Fri, Dec 3, 2021	226.26	226.41	223.33	226.19
5335	NYSE	STZ	Thu, Dec 2, 2021	224.39	226.17	222.80	225.26
5334	NYSE	STZ	Wed, Dec 1, 2021	227.16	229.19	223.11	223.19
5333	NYSE	STZ	Tue, Nov 30, 2021	225.30	226.87	222.21	225.33
5332	NYSE	STZ	Mon, Nov 29, 2021	230.56	230.60	224.42	226.97
5331	NYSE	STZ	Fri, Nov 26, 2021	229.02	230.00	227.01	229.32
5330	NYSE	STZ	Wed, Nov 24, 2021	236.50	236.75	230.25	232.50
5329	NYSE	STZ	Tue, Nov 23, 2021	233.75	237.61	233.75	237.06
5328	NYSE	STZ	Mon, Nov 22, 2021	240.00	240.05	228.72	234.30
5327	NYSE	STZ	Fri, Nov 19, 2021	237.80	238.04	234.84	235.40
5326	NYSE	STZ	Thu, Nov 18, 2021	234.46	237.25	232.96	237.01
5325	NYSE	STZ	Wed, Nov 17, 2021	231.00	234.40	229.54	234.02
5324	NYSE	STZ	Tue, Nov 16, 2021	229.00	231.92	228.24	231.13
5323	NYSE	STZ	Mon, Nov 15, 2021	227.27	229.57	226.47	228.82
5322	NYSE	STZ	Fri, Nov 12, 2021	225.04	227.85	224.59	226.41
5321	NYSE	STZ	Thu, Nov 11, 2021	221.53	224.98	220.64	224.75
5320	NYSE	STZ	Wed, Nov 10, 2021	222.37	223.54	221.49	222.34
5319	NYSE	STZ	Tue, Nov 9, 2021	221.65	222.50	219.62	221.64
5318	NYSE	STZ	Mon, Nov 8, 2021	222.68	222.68	219.50	221.78
5317	NYSE	STZ	Fri, Nov 5, 2021	220.59	222.91	220.28	222.69
5316	NYSE	STZ	Thu, Nov 4, 2021	219.50	220.04	217.66	219.36
5315	NYSE	STZ	Wed, Nov 3, 2021	219.64	221.60	219.55	219.93
5314	NYSE	STZ	Tue, Nov 2, 2021	220.48	221.25	218.80	220.70
5313	NYSE	STZ	Mon, Nov 1, 2021	216.91	221.00	216.62	220.21
5312	NYSE	STZ	Fri, Oct 29, 2021	215.38	217.70	215.25	216.81
5311	NYSE	STZ	Thu, Oct 28, 2021	215.95	217.90	214.86	216.77
5310	NYSE	STZ	Wed, Oct 27, 2021	218.29	218.39	214.76	214.95
5309	NYSE	STZ	Tue, Oct 26, 2021	218.09	219.78	217.36	218.21
5308	NYSE	STZ	Mon, Oct 25, 2021	218.82	219.99	217.51	217.69
5307	NYSE	STZ	Fri, Oct 22, 2021	218.93	219.50	217.36	219.40
5306	NYSE	STZ	Thu, Oct 21, 2021	218.09	218.68	216.65	218.41
5305	NYSE	STZ	Wed, Oct 20, 2021	216.66	219.34	215.95	218.15
5304	NYSE	STZ	Tue, Oct 19, 2021	215.79	216.71	213.46	216.24
5303	NYSE	STZ	Mon, Oct 18, 2021	218.00	218.59	215.52	215.60
5302	NYSE	STZ	Fri, Oct 15, 2021	221.05	221.33	218.73	218.95
5301	NYSE	STZ	Thu, Oct 14, 2021	220.00	221.96	219.22	220.37
5300	NYSE	STZ	Wed, Oct 13, 2021	221.99	222.39	218.00	219.13
5299	NYSE	STZ	Tue, Oct 12, 2021	219.02	220.52	218.19	218.84
5298	NYSE	STZ	Mon, Oct 11, 2021	220.68	222.34	219.30	219.70
5297	NYSE	STZ	Fri, Oct 8, 2021	216.15	222.00	215.41	219.66
5296	NYSE	STZ	Thu, Oct 7, 2021	213.49	218.53	212.55	216.51
5295	NYSE	STZ	Wed, Oct 6, 2021	213.03	217.25	210.25	211.62
5294	NYSE	STZ	Tue, Oct 5, 2021	212.95	213.93	210.59	213.06
5293	NYSE	STZ	Mon, Oct 4, 2021	214.00	215.56	212.40	213.02
5292	NYSE	STZ	Fri, Oct 1, 2021	211.59	216.14	210.94	213.48
5291	NYSE	STZ	Thu, Sep 30, 2021	214.89	215.79	210.46	210.69
5290	NYSE	STZ	Wed, Sep 29, 2021	211.27	213.11	210.50	211.76
5289	NYSE	STZ	Tue, Sep 28, 2021	211.67	212.03	209.16	209.96
5288	NYSE	STZ	Mon, Sep 27, 2021	212.42	214.05	211.30	211.67
5287	NYSE	STZ	Fri, Sep 24, 2021	213.72	214.24	212.15	212.62
5286	NYSE	STZ	Thu, Sep 23, 2021	212.70	214.60	212.70	214.02
5285	NYSE	STZ	Wed, Sep 22, 2021	210.23	212.61	208.80	211.30
5284	NYSE	STZ	Tue, Sep 21, 2021	211.29	213.02	208.62	209.08
5283	NYSE	STZ	Mon, Sep 20, 2021	211.49	212.47	207.85	210.13
5282	NYSE	STZ	Fri, Sep 17, 2021	214.14	215.44	214.03	214.85
5281	NYSE	STZ	Thu, Sep 16, 2021	216.71	218.23	214.28	215.45
5280	NYSE	STZ	Wed, Sep 15, 2021	215.22	219.07	214.80	218.50
5279	NYSE	STZ	Tue, Sep 14, 2021	215.56	215.92	214.08	215.59
5278	NYSE	STZ	Mon, Sep 13, 2021	215.43	216.08	213.60	214.90
5277	NYSE	STZ	Fri, Sep 10, 2021	217.49	217.49	213.91	213.91
5276	NYSE	STZ	Thu, Sep 9, 2021	215.05	216.44	214.13	216.01
5275	NYSE	STZ	Wed, Sep 8, 2021	209.28	217.54	209.10	216.97
5274	NYSE	STZ	Tue, Sep 7, 2021	210.91	211.20	207.35	209.28
5273	NYSE	STZ	Fri, Sep 3, 2021	211.90	212.64	210.96	211.83
5272	NYSE	STZ	Thu, Sep 2, 2021	215.38	215.83	211.79	212.46
5271	NYSE	STZ	Wed, Sep 1, 2021	212.87	215.65	210.68	214.91
5270	NYSE	STZ	Tue, Aug 31, 2021	211.30	212.24	210.57	211.14
5269	NYSE	STZ	Mon, Aug 30, 2021	212.20	212.93	211.36	211.79
5268	NYSE	STZ	Fri, Aug 27, 2021	213.65	214.30	212.26	212.42
5267	NYSE	STZ	Thu, Aug 26, 2021	214.67	214.83	212.45	214.35
5266	NYSE	STZ	Wed, Aug 25, 2021	216.69	216.69	212.70	214.98
5265	NYSE	STZ	Tue, Aug 24, 2021	216.44	218.03	215.27	216.83
5264	NYSE	STZ	Mon, Aug 23, 2021	214.82	217.06	214.01	216.01
5263	NYSE	STZ	Fri, Aug 20, 2021	213.56	215.21	213.12	213.83
5262	NYSE	STZ	Thu, Aug 19, 2021	212.34	215.28	211.73	213.88
5261	NYSE	STZ	Wed, Aug 18, 2021	212.62	216.23	212.34	214.43
5260	NYSE	STZ	Tue, Aug 17, 2021	213.45	215.00	212.93	213.31
5259	NYSE	STZ	Mon, Aug 16, 2021	213.00	214.96	212.96	214.05
5258	NYSE	STZ	Fri, Aug 13, 2021	213.02	214.69	212.00	213.64
5257	NYSE	STZ	Thu, Aug 12, 2021	213.85	215.17	211.02	211.94
5256	NYSE	STZ	Wed, Aug 11, 2021	217.47	218.27	212.75	213.40
5255	NYSE	STZ	Tue, Aug 10, 2021	217.48	219.54	217.24	218.06
5254	NYSE	STZ	Mon, Aug 9, 2021	218.18	219.89	217.01	217.19
5253	NYSE	STZ	Fri, Aug 6, 2021	219.48	220.99	217.71	218.04
5252	NYSE	STZ	Thu, Aug 5, 2021	220.61	222.02	218.83	219.51
5251	NYSE	STZ	Wed, Aug 4, 2021	220.59	221.33	219.06	219.39
5250	NYSE	STZ	Tue, Aug 3, 2021	222.80	223.58	220.32	221.34
5249	NYSE	STZ	Mon, Aug 2, 2021	224.91	225.30	222.22	222.79
5248	NYSE	STZ	Fri, Jul 30, 2021	224.32	225.96	223.23	224.34
5247	NYSE	STZ	Thu, Jul 29, 2021	227.74	227.90	224.25	224.57
5246	NYSE	STZ	Wed, Jul 28, 2021	225.60	227.18	225.60	226.42
5245	NYSE	STZ	Tue, Jul 27, 2021	224.48	226.50	222.72	226.36
5244	NYSE	STZ	Mon, Jul 26, 2021	224.31	225.74	222.80	224.82
5243	NYSE	STZ	Fri, Jul 23, 2021	222.90	225.34	222.00	224.58
5242	NYSE	STZ	Thu, Jul 22, 2021	226.00	226.00	222.51	223.84
5241	NYSE	STZ	Wed, Jul 21, 2021	226.26	228.16	225.27	225.85
5240	NYSE	STZ	Tue, Jul 20, 2021	222.55	226.77	222.26	225.17
5239	NYSE	STZ	Mon, Jul 19, 2021	220.95	222.98	219.77	222.02
5238	NYSE	STZ	Fri, Jul 16, 2021	226.60	226.61	223.57	224.01
5237	NYSE	STZ	Thu, Jul 15, 2021	225.21	225.33	223.16	224.96
5236	NYSE	STZ	Wed, Jul 14, 2021	225.92	226.76	224.56	225.78
5235	NYSE	STZ	Tue, Jul 13, 2021	227.00	228.73	225.24	225.45
5234	NYSE	STZ	Mon, Jul 12, 2021	226.34	226.93	225.39	226.46
5233	NYSE	STZ	Fri, Jul 9, 2021	228.50	229.79	226.60	227.69
5232	NYSE	STZ	Thu, Jul 8, 2021	225.00	228.59	224.33	227.01
5231	NYSE	STZ	Wed, Jul 7, 2021	229.00	229.53	226.23	227.08
5230	NYSE	STZ	Tue, Jul 6, 2021	230.12	230.40	227.13	229.46
5229	NYSE	STZ	Fri, Jul 2, 2021	231.79	234.18	231.31	231.42
5228	NYSE	STZ	Thu, Jul 1, 2021	234.02	236.83	231.82	232.03
5227	NYSE	STZ	Wed, Jun 30, 2021	235.50	238.64	233.82	233.89
5226	NYSE	STZ	Tue, Jun 29, 2021	230.60	233.00	230.31	230.98
5225	NYSE	STZ	Mon, Jun 28, 2021	229.38	230.32	228.44	229.39
5224	NYSE	STZ	Fri, Jun 25, 2021	225.94	228.95	225.77	228.60
5223	NYSE	STZ	Thu, Jun 24, 2021	225.28	227.75	224.99	226.00
5222	NYSE	STZ	Wed, Jun 23, 2021	223.59	225.31	222.00	224.25
5221	NYSE	STZ	Tue, Jun 22, 2021	226.03	226.73	224.59	224.70
5220	NYSE	STZ	Mon, Jun 21, 2021	221.95	226.41	220.97	225.94
5219	NYSE	STZ	Fri, Jun 18, 2021	226.00	227.18	220.95	221.25
5218	NYSE	STZ	Thu, Jun 17, 2021	233.51	233.51	229.49	229.74
5217	NYSE	STZ	Wed, Jun 16, 2021	235.69	236.16	232.71	233.97
5216	NYSE	STZ	Tue, Jun 15, 2021	237.44	237.79	235.50	236.08
5215	NYSE	STZ	Mon, Jun 14, 2021	237.18	237.35	235.60	236.37
5214	NYSE	STZ	Fri, Jun 11, 2021	237.99	238.20	236.57	237.89
5213	NYSE	STZ	Thu, Jun 10, 2021	237.05	238.17	236.50	237.17
5212	NYSE	STZ	Wed, Jun 9, 2021	237.66	238.54	236.65	236.67
5211	NYSE	STZ	Tue, Jun 8, 2021	240.00	240.10	237.44	238.37
5210	NYSE	STZ	Mon, Jun 7, 2021	238.37	239.11	236.89	239.08
5209	NYSE	STZ	Fri, Jun 4, 2021	240.32	240.60	238.56	239.25
5208	NYSE	STZ	Thu, Jun 3, 2021	237.26	239.15	236.26	238.65
5207	NYSE	STZ	Wed, Jun 2, 2021	238.04	240.02	237.07	239.31
5206	NYSE	STZ	Tue, Jun 1, 2021	242.40	242.47	236.79	237.35
5205	NYSE	STZ	Fri, May 28, 2021	237.47	240.80	237.27	239.72
5204	NYSE	STZ	Thu, May 27, 2021	238.24	240.00	236.95	236.99
5203	NYSE	STZ	Wed, May 26, 2021	237.94	238.69	236.63	237.19
5202	NYSE	STZ	Tue, May 25, 2021	240.00	240.04	237.78	237.94
5201	NYSE	STZ	Mon, May 24, 2021	238.79	239.00	236.20	236.48
5200	NYSE	STZ	Fri, May 21, 2021	237.01	238.93	236.55	237.28
5199	NYSE	STZ	Thu, May 20, 2021	232.80	237.00	232.55	236.10
5198	NYSE	STZ	Wed, May 19, 2021	232.26	233.15	230.53	232.38
5197	NYSE	STZ	Tue, May 18, 2021	236.96	236.96	234.10	234.11
5196	NYSE	STZ	Mon, May 17, 2021	234.55	237.88	234.35	235.87
5195	NYSE	STZ	Fri, May 14, 2021	232.27	235.49	231.81	234.44
5194	NYSE	STZ	Thu, May 13, 2021	229.24	232.90	228.68	231.00
5193	NYSE	STZ	Wed, May 12, 2021	231.95	234.01	229.57	229.75
5192	NYSE	STZ	Tue, May 11, 2021	237.24	238.19	233.39	234.04
5191	NYSE	STZ	Mon, May 10, 2021	241.98	242.02	239.12	239.19
5190	NYSE	STZ	Fri, May 7, 2021	240.62	242.50	239.87	240.92
5189	NYSE	STZ	Thu, May 6, 2021	240.72	241.69	237.73	241.62
5188	NYSE	STZ	Wed, May 5, 2021	240.41	241.06	239.45	239.70
5187	NYSE	STZ	Tue, May 4, 2021	242.29	242.67	239.50	240.00
5186	NYSE	STZ	Mon, May 3, 2021	240.25	244.75	240.00	243.02
5185	NYSE	STZ	Fri, Apr 30, 2021	240.68	240.99	238.57	239.56
5184	NYSE	STZ	Thu, Apr 29, 2021	238.51	242.47	237.55	241.60
5183	NYSE	STZ	Wed, Apr 28, 2021	238.61	239.12	237.19	237.90
5182	NYSE	STZ	Tue, Apr 27, 2021	239.51	239.63	237.58	238.35
5181	NYSE	STZ	Mon, Apr 26, 2021	240.00	241.02	237.98	238.51
5180	NYSE	STZ	Fri, Apr 23, 2021	241.63	242.91	239.59	240.58
5179	NYSE	STZ	Thu, Apr 22, 2021	240.34	240.90	237.19	238.33
5178	NYSE	STZ	Wed, Apr 21, 2021	238.72	243.44	238.72	241.13
5177	NYSE	STZ	Tue, Apr 20, 2021	237.42	240.40	236.30	238.31
5176	NYSE	STZ	Mon, Apr 19, 2021	239.53	240.02	236.57	237.60
5175	NYSE	STZ	Fri, Apr 16, 2021	235.71	239.78	234.49	238.86
5174	NYSE	STZ	Thu, Apr 15, 2021	230.00	234.95	229.01	234.60
5173	NYSE	STZ	Wed, Apr 14, 2021	226.12	229.19	226.12	228.82
5172	NYSE	STZ	Tue, Apr 13, 2021	225.55	228.71	224.91	226.57
5171	NYSE	STZ	Mon, Apr 12, 2021	224.72	227.37	223.81	226.31
5170	NYSE	STZ	Fri, Apr 9, 2021	224.72	225.32	218.62	224.15
5169	NYSE	STZ	Thu, Apr 8, 2021	224.54	226.77	220.98	224.21
5168	NYSE	STZ	Wed, Apr 7, 2021	236.23	236.41	233.69	234.94
5167	NYSE	STZ	Tue, Apr 6, 2021	231.25	236.89	230.97	236.30
5166	NYSE	STZ	Mon, Apr 5, 2021	231.42	233.00	229.93	230.28
5165	NYSE	STZ	Thu, Apr 1, 2021	228.03	230.16	226.46	229.62
5164	NYSE	STZ	Wed, Mar 31, 2021	231.95	232.99	227.76	228.00
5163	NYSE	STZ	Tue, Mar 30, 2021	236.11	236.44	232.30	233.95
5162	NYSE	STZ	Mon, Mar 29, 2021	233.68	236.94	232.69	235.98
5161	NYSE	STZ	Fri, Mar 26, 2021	232.79	235.41	229.74	235.31
5160	NYSE	STZ	Thu, Mar 25, 2021	229.40	231.85	225.69	231.16
5159	NYSE	STZ	Wed, Mar 24, 2021	228.34	230.80	228.11	229.68
5158	NYSE	STZ	Tue, Mar 23, 2021	229.58	230.95	227.80	229.08
5157	NYSE	STZ	Mon, Mar 22, 2021	233.49	234.25	230.28	230.72
5156	NYSE	STZ	Fri, Mar 19, 2021	232.33	236.54	231.28	234.70
5155	NYSE	STZ	Thu, Mar 18, 2021	232.91	236.68	230.99	231.07
5154	NYSE	STZ	Wed, Mar 17, 2021	232.49	234.82	230.25	233.01
5153	NYSE	STZ	Tue, Mar 16, 2021	230.38	232.91	230.05	230.63
5152	NYSE	STZ	Mon, Mar 15, 2021	229.91	231.29	228.15	229.86
5151	NYSE	STZ	Fri, Mar 12, 2021	229.94	231.70	228.35	229.39
5150	NYSE	STZ	Thu, Mar 11, 2021	227.07	229.77	226.28	228.61
5149	NYSE	STZ	Wed, Mar 10, 2021	227.90	229.93	225.72	227.06
5148	NYSE	STZ	Tue, Mar 9, 2021	222.37	229.45	221.78	227.10
5147	NYSE	STZ	Mon, Mar 8, 2021	218.97	222.91	217.68	220.63
5146	NYSE	STZ	Fri, Mar 5, 2021	212.94	217.74	208.72	217.01
5145	NYSE	STZ	Thu, Mar 4, 2021	215.46	217.29	208.59	211.15
5144	NYSE	STZ	Wed, Mar 3, 2021	217.37	219.03	216.03	216.06
5143	NYSE	STZ	Tue, Mar 2, 2021	217.69	219.60	217.65	218.15
5142	NYSE	STZ	Mon, Mar 1, 2021	217.04	219.97	216.76	217.75
5141	NYSE	STZ	Fri, Feb 26, 2021	218.64	219.54	214.06	214.14
5140	NYSE	STZ	Thu, Feb 25, 2021	222.74	224.25	217.39	217.93
5139	NYSE	STZ	Wed, Feb 24, 2021	221.47	224.49	220.28	223.93
5138	NYSE	STZ	Tue, Feb 23, 2021	222.76	224.46	220.20	222.38
5137	NYSE	STZ	Mon, Feb 22, 2021	221.33	224.86	221.32	222.49
5136	NYSE	STZ	Fri, Feb 19, 2021	225.91	228.17	223.00	223.21
5135	NYSE	STZ	Thu, Feb 18, 2021	226.51	229.57	225.09	226.18
5134	NYSE	STZ	Wed, Feb 17, 2021	230.94	230.94	225.55	228.46
5133	NYSE	STZ	Tue, Feb 16, 2021	242.20	242.62	230.19	232.00
5132	NYSE	STZ	Fri, Feb 12, 2021	236.51	242.12	235.46	241.27
5131	NYSE	STZ	Thu, Feb 11, 2021	240.22	241.42	233.11	236.39
5130	NYSE	STZ	Wed, Feb 10, 2021	238.02	241.49	236.21	240.34
5129	NYSE	STZ	Tue, Feb 9, 2021	234.00	235.58	231.79	233.80
5128	NYSE	STZ	Mon, Feb 8, 2021	226.55	228.66	223.69	228.63
5127	NYSE	STZ	Fri, Feb 5, 2021	225.10	228.07	224.54	227.18
5126	NYSE	STZ	Thu, Feb 4, 2021	217.01	223.63	216.14	223.51
5125	NYSE	STZ	Wed, Feb 3, 2021	218.85	220.29	215.23	216.30
5124	NYSE	STZ	Tue, Feb 2, 2021	217.97	219.78	216.14	217.73
5123	NYSE	STZ	Mon, Feb 1, 2021	213.16	216.35	211.23	215.06
5122	NYSE	STZ	Fri, Jan 29, 2021	215.83	216.53	210.79	210.93
5121	NYSE	STZ	Thu, Jan 28, 2021	213.83	218.46	210.76	216.85
5120	NYSE	STZ	Wed, Jan 27, 2021	216.44	217.87	211.90	213.32
5119	NYSE	STZ	Tue, Jan 26, 2021	222.85	223.25	219.46	219.85
5118	NYSE	STZ	Mon, Jan 25, 2021	225.53	227.00	220.10	222.17
5117	NYSE	STZ	Fri, Jan 22, 2021	226.35	228.68	225.75	226.91
5116	NYSE	STZ	Thu, Jan 21, 2021	226.98	228.90	225.84	228.69
5115	NYSE	STZ	Wed, Jan 20, 2021	224.00	228.58	223.90	227.51
5114	NYSE	STZ	Tue, Jan 19, 2021	221.26	224.47	219.17	222.91
5113	NYSE	STZ	Fri, Jan 15, 2021	222.99	222.99	219.63	219.99
5112	NYSE	STZ	Thu, Jan 14, 2021	224.50	226.54	222.65	223.90
5111	NYSE	STZ	Wed, Jan 13, 2021	227.00	228.63	224.15	224.57
5110	NYSE	STZ	Tue, Jan 12, 2021	227.00	231.00	226.01	228.09
5109	NYSE	STZ	Mon, Jan 11, 2021	228.64	230.97	225.25	226.88
5108	NYSE	STZ	Fri, Jan 8, 2021	230.14	232.47	225.26	230.21
5107	NYSE	STZ	Thu, Jan 7, 2021	233.00	240.76	227.31	228.87
5106	NYSE	STZ	Wed, Jan 6, 2021	219.23	226.32	219.00	223.72
5105	NYSE	STZ	Tue, Jan 5, 2021	216.33	217.80	215.63	216.89
5104	NYSE	STZ	Mon, Jan 4, 2021	220.00	220.27	212.78	216.74
5103	NYSE	STZ	Thu, Dec 31, 2020	217.67	219.34	217.27	219.05
5102	NYSE	STZ	Wed, Dec 30, 2020	217.46	219.78	217.01	218.21
5101	NYSE	STZ	Tue, Dec 29, 2020	219.94	220.00	217.08	217.44
5100	NYSE	STZ	Mon, Dec 28, 2020	217.43	219.78	215.75	218.64
5099	NYSE	STZ	Thu, Dec 24, 2020	214.49	216.10	213.86	215.81
5098	NYSE	STZ	Wed, Dec 23, 2020	214.26	216.50	212.89	215.48
5097	NYSE	STZ	Tue, Dec 22, 2020	215.07	215.48	212.00	212.95
5096	NYSE	STZ	Mon, Dec 21, 2020	213.83	215.61	212.76	214.46
5095	NYSE	STZ	Fri, Dec 18, 2020	218.67	219.56	214.77	218.68
5094	NYSE	STZ	Thu, Dec 17, 2020	215.38	218.90	215.38	217.80
5093	NYSE	STZ	Wed, Dec 16, 2020	212.52	216.55	212.52	214.81
5092	NYSE	STZ	Tue, Dec 15, 2020	207.84	214.82	207.76	212.25
5091	NYSE	STZ	Mon, Dec 14, 2020	207.54	208.86	206.05	207.00
5090	NYSE	STZ	Fri, Dec 11, 2020	206.00	207.60	204.46	205.29
5089	NYSE	STZ	Thu, Dec 10, 2020	208.13	210.19	206.77	207.29
5088	NYSE	STZ	Wed, Dec 9, 2020	212.25	212.60	208.56	209.38
5087	NYSE	STZ	Tue, Dec 8, 2020	212.44	214.64	211.65	213.01
5086	NYSE	STZ	Mon, Dec 7, 2020	214.02	214.11	211.51	212.04
5085	NYSE	STZ	Fri, Dec 4, 2020	210.11	213.79	209.67	213.79
5084	NYSE	STZ	Thu, Dec 3, 2020	205.91	211.64	205.00	209.78
5083	NYSE	STZ	Wed, Dec 2, 2020	205.00	206.21	202.70	204.99
5082	NYSE	STZ	Tue, Dec 1, 2020	208.35	210.50	205.00	205.74
5081	NYSE	STZ	Mon, Nov 30, 2020	203.53	205.94	202.54	205.84
5080	NYSE	STZ	Fri, Nov 27, 2020	204.65	205.56	203.42	204.81
5079	NYSE	STZ	Wed, Nov 25, 2020	207.20	207.38	204.05	204.70
5078	NYSE	STZ	Tue, Nov 24, 2020	203.35	208.66	202.84	207.80
5077	NYSE	STZ	Mon, Nov 23, 2020	201.08	203.42	200.36	201.58
5076	NYSE	STZ	Fri, Nov 20, 2020	203.47	204.27	200.13	200.57
5075	NYSE	STZ	Thu, Nov 19, 2020	202.38	204.34	201.35	204.21
5074	NYSE	STZ	Wed, Nov 18, 2020	205.09	207.65	203.10	203.75
5073	NYSE	STZ	Tue, Nov 17, 2020	204.00	205.93	201.20	205.05
5072	NYSE	STZ	Mon, Nov 16, 2020	205.95	207.90	203.33	206.10
5071	NYSE	STZ	Fri, Nov 13, 2020	196.03	202.49	195.50	202.01
5070	NYSE	STZ	Thu, Nov 12, 2020	193.50	197.51	192.20	194.90
5069	NYSE	STZ	Wed, Nov 11, 2020	202.45	202.59	194.08	194.53
5068	NYSE	STZ	Tue, Nov 10, 2020	202.89	203.65	198.44	200.56
5067	NYSE	STZ	Mon, Nov 9, 2020	195.16	206.86	193.49	200.75
5066	NYSE	STZ	Fri, Nov 6, 2020	183.09	186.97	182.14	185.78
5065	NYSE	STZ	Thu, Nov 5, 2020	183.08	184.72	182.43	183.48
5064	NYSE	STZ	Wed, Nov 4, 2020	185.36	186.37	180.74	180.10
5063	NYSE	STZ	Tue, Nov 3, 2020	180.01	185.74	180.01	184.84
5062	NYSE	STZ	Mon, Nov 2, 2020	168.55	176.96	166.86	176.39
5061	NYSE	STZ	Fri, Oct 30, 2020	164.79	165.24	160.63	165.23
5060	NYSE	STZ	Thu, Oct 29, 2020	164.72	167.10	163.68	165.85
5059	NYSE	STZ	Wed, Oct 28, 2020	169.60	169.75	164.90	165.01
5058	NYSE	STZ	Tue, Oct 27, 2020	174.54	177.30	172.13	172.16
5057	NYSE	STZ	Mon, Oct 26, 2020	178.22	178.34	173.82	174.97
5056	NYSE	STZ	Fri, Oct 23, 2020	180.00	180.49	176.95	179.46
5055	NYSE	STZ	Thu, Oct 22, 2020	179.07	179.93	177.70	178.40
5054	NYSE	STZ	Wed, Oct 21, 2020	180.00	181.50	179.19	179.64
5053	NYSE	STZ	Tue, Oct 20, 2020	182.50	183.46	180.30	180.33
5052	NYSE	STZ	Mon, Oct 19, 2020	182.00	183.53	179.30	180.64
5051	NYSE	STZ	Fri, Oct 16, 2020	182.30	184.15	181.25	181.48
5050	NYSE	STZ	Thu, Oct 15, 2020	180.49	182.87	180.49	181.55
5049	NYSE	STZ	Wed, Oct 14, 2020	184.26	186.38	183.05	183.11
5048	NYSE	STZ	Tue, Oct 13, 2020	185.89	188.16	185.49	187.53
5047	NYSE	STZ	Mon, Oct 12, 2020	187.26	189.56	186.35	187.01
5046	NYSE	STZ	Fri, Oct 9, 2020	186.24	187.44	184.84	186.65
5045	NYSE	STZ	Thu, Oct 8, 2020	181.58	185.23	180.70	185.15
5044	NYSE	STZ	Wed, Oct 7, 2020	182.02	183.98	181.12	181.48
5043	NYSE	STZ	Tue, Oct 6, 2020	183.50	184.87	180.31	180.58
5042	NYSE	STZ	Mon, Oct 5, 2020	185.40	186.05	182.82	183.60
5041	NYSE	STZ	Fri, Oct 2, 2020	184.36	189.30	183.30	185.60
5040	NYSE	STZ	Thu, Oct 1, 2020	191.00	191.00	183.41	184.61
5039	NYSE	STZ	Wed, Sep 30, 2020	187.97	190.57	187.56	189.51
5038	NYSE	STZ	Tue, Sep 29, 2020	186.76	190.16	186.03	187.52
5037	NYSE	STZ	Mon, Sep 28, 2020	184.69	186.05	183.88	185.45
5036	NYSE	STZ	Fri, Sep 25, 2020	181.06	182.24	180.12	181.82
5035	NYSE	STZ	Thu, Sep 24, 2020	185.47	185.99	179.79	181.87
5034	NYSE	STZ	Wed, Sep 23, 2020	188.24	190.48	186.48	186.57
5033	NYSE	STZ	Tue, Sep 22, 2020	185.09	189.30	185.07	188.50
5032	NYSE	STZ	Mon, Sep 21, 2020	185.45	185.50	180.57	185.06
5031	NYSE	STZ	Fri, Sep 18, 2020	191.17	193.06	185.06	187.81
5030	NYSE	STZ	Thu, Sep 17, 2020	192.32	194.93	190.74	192.21
5029	NYSE	STZ	Wed, Sep 16, 2020	197.00	197.23	192.83	193.20
5028	NYSE	STZ	Tue, Sep 15, 2020	196.72	197.97	195.25	196.59
5027	NYSE	STZ	Mon, Sep 14, 2020	189.87	196.47	189.24	195.31
5026	NYSE	STZ	Fri, Sep 11, 2020	188.79	190.29	186.46	188.81
5025	NYSE	STZ	Thu, Sep 10, 2020	189.73	191.11	188.09	188.73
5024	NYSE	STZ	Wed, Sep 9, 2020	189.51	191.35	185.79	189.93
5023	NYSE	STZ	Tue, Sep 8, 2020	190.10	190.89	185.48	187.76
5022	NYSE	STZ	Fri, Sep 4, 2020	191.06	192.48	187.55	191.52
5021	NYSE	STZ	Thu, Sep 3, 2020	189.44	191.36	187.82	190.58
5020	NYSE	STZ	Wed, Sep 2, 2020	186.98	189.47	185.97	188.01
5019	NYSE	STZ	Tue, Sep 1, 2020	183.90	186.10	183.38	185.94
5018	NYSE	STZ	Mon, Aug 31, 2020	185.46	185.83	183.33	184.48
5017	NYSE	STZ	Fri, Aug 28, 2020	182.67	185.75	181.19	185.37
5016	NYSE	STZ	Thu, Aug 27, 2020	182.00	183.94	181.64	182.65
5015	NYSE	STZ	Wed, Aug 26, 2020	179.94	181.77	179.11	181.36
5014	NYSE	STZ	Tue, Aug 25, 2020	181.26	181.56	179.20	180.18
5013	NYSE	STZ	Mon, Aug 24, 2020	178.76	181.50	177.88	181.49
5012	NYSE	STZ	Fri, Aug 21, 2020	179.00	179.56	177.14	179.29
5011	NYSE	STZ	Thu, Aug 20, 2020	178.30	179.63	177.76	178.34
5010	NYSE	STZ	Wed, Aug 19, 2020	178.19	180.40	177.79	180.00
5009	NYSE	STZ	Tue, Aug 18, 2020	174.06	178.62	173.73	178.18
5008	NYSE	STZ	Mon, Aug 17, 2020	176.36	177.15	173.39	173.69
5007	NYSE	STZ	Fri, Aug 14, 2020	176.11	178.08	175.77	176.03
5006	NYSE	STZ	Thu, Aug 13, 2020	174.43	177.14	174.12	176.62
5005	NYSE	STZ	Wed, Aug 12, 2020	174.38	177.10	173.89	175.50
5004	NYSE	STZ	Tue, Aug 11, 2020	173.77	174.51	171.89	172.87
5003	NYSE	STZ	Mon, Aug 10, 2020	171.71	172.94	170.94	171.45
5002	NYSE	STZ	Fri, Aug 7, 2020	170.39	173.01	170.05	171.52
5001	NYSE	STZ	Thu, Aug 6, 2020	171.01	173.00	170.25	171.09
5000	NYSE	STZ	Wed, Aug 5, 2020	172.11	173.57	172.11	173.43
4999	NYSE	STZ	Tue, Aug 4, 2020	173.00	174.49	171.57	171.69
4998	NYSE	STZ	Mon, Aug 3, 2020	178.20	178.20	172.74	173.29
4997	NYSE	STZ	Fri, Jul 31, 2020	180.30	180.91	175.74	178.20
4996	NYSE	STZ	Thu, Jul 30, 2020	180.21	181.88	178.82	180.83
4995	NYSE	STZ	Wed, Jul 29, 2020	180.55	182.30	179.50	181.61
4994	NYSE	STZ	Tue, Jul 28, 2020	178.59	182.11	178.17	179.52
4993	NYSE	STZ	Mon, Jul 27, 2020	179.30	179.88	177.26	178.89
4992	NYSE	STZ	Fri, Jul 24, 2020	179.20	180.22	177.71	179.85
4991	NYSE	STZ	Thu, Jul 23, 2020	180.38	182.92	178.79	179.00
4990	NYSE	STZ	Wed, Jul 22, 2020	180.40	181.00	178.83	179.49
4989	NYSE	STZ	Tue, Jul 21, 2020	178.56	184.07	178.41	180.77
4988	NYSE	STZ	Mon, Jul 20, 2020	179.65	180.32	175.40	177.60
4987	NYSE	STZ	Fri, Jul 17, 2020	182.29	183.13	180.40	180.61
4986	NYSE	STZ	Thu, Jul 16, 2020	181.89	183.73	180.61	181.24
4985	NYSE	STZ	Wed, Jul 15, 2020	181.05	182.66	179.69	182.63
4984	NYSE	STZ	Tue, Jul 14, 2020	179.00	179.90	176.24	179.18
4983	NYSE	STZ	Mon, Jul 13, 2020	185.50	185.73	179.24	179.69
4982	NYSE	STZ	Fri, Jul 10, 2020	182.93	184.99	182.11	184.93
4981	NYSE	STZ	Thu, Jul 9, 2020	184.24	185.50	181.71	182.39
4980	NYSE	STZ	Wed, Jul 8, 2020	183.28	184.11	181.30	183.48
4979	NYSE	STZ	Tue, Jul 7, 2020	184.18	186.59	182.27	182.46
4978	NYSE	STZ	Mon, Jul 6, 2020	188.12	189.38	185.21	186.49
4977	NYSE	STZ	Thu, Jul 2, 2020	189.18	190.74	185.39	185.80
4976	NYSE	STZ	Wed, Jul 1, 2020	182.93	189.92	182.04	185.88
4975	NYSE	STZ	Tue, Jun 30, 2020	174.79	175.11	172.34	174.95
4974	NYSE	STZ	Mon, Jun 29, 2020	170.00	174.49	168.40	174.17
4973	NYSE	STZ	Fri, Jun 26, 2020	174.09	174.09	166.52	168.99
4972	NYSE	STZ	Thu, Jun 25, 2020	171.74	174.01	168.74	173.33
4971	NYSE	STZ	Wed, Jun 24, 2020	178.65	179.74	171.41	171.66
4970	NYSE	STZ	Tue, Jun 23, 2020	181.22	182.13	179.34	180.46
4969	NYSE	STZ	Mon, Jun 22, 2020	180.44	181.99	178.12	179.71
4968	NYSE	STZ	Fri, Jun 19, 2020	187.65	189.37	181.22	181.41
4967	NYSE	STZ	Thu, Jun 18, 2020	178.55	184.51	177.85	184.25
4966	NYSE	STZ	Wed, Jun 17, 2020	178.71	180.46	177.43	178.71
4965	NYSE	STZ	Tue, Jun 16, 2020	179.28	180.26	173.70	177.46
4964	NYSE	STZ	Mon, Jun 15, 2020	166.53	174.95	164.25	173.69
4963	NYSE	STZ	Fri, Jun 12, 2020	172.94	173.83	167.27	170.28
4962	NYSE	STZ	Thu, Jun 11, 2020	173.86	175.57	167.82	168.67
4961	NYSE	STZ	Wed, Jun 10, 2020	183.59	183.59	179.29	180.30
4960	NYSE	STZ	Tue, Jun 9, 2020	182.64	183.81	180.07	183.40
4959	NYSE	STZ	Mon, Jun 8, 2020	183.53	186.33	183.01	185.93
4958	NYSE	STZ	Fri, Jun 5, 2020	179.07	183.26	177.59	181.42
4957	NYSE	STZ	Thu, Jun 4, 2020	174.69	176.26	173.36	175.73
4956	NYSE	STZ	Wed, Jun 3, 2020	173.47	176.17	172.77	174.82
4955	NYSE	STZ	Tue, Jun 2, 2020	174.29	175.24	171.37	173.23
4954	NYSE	STZ	Mon, Jun 1, 2020	172.40	176.28	171.28	173.25
4953	NYSE	STZ	Fri, May 29, 2020	172.71	176.23	170.54	172.70
4952	NYSE	STZ	Thu, May 28, 2020	180.00	180.00	175.23	175.44
4951	NYSE	STZ	Wed, May 27, 2020	179.24	179.43	171.36	179.38
4950	NYSE	STZ	Tue, May 26, 2020	175.10	179.08	174.95	176.41
4949	NYSE	STZ	Fri, May 22, 2020	170.87	172.82	168.16	172.31
4948	NYSE	STZ	Thu, May 21, 2020	171.79	172.51	168.29	171.00
4947	NYSE	STZ	Wed, May 20, 2020	171.39	173.62	169.36	172.47
4946	NYSE	STZ	Tue, May 19, 2020	167.63	172.66	165.45	168.90
4945	NYSE	STZ	Mon, May 18, 2020	161.84	169.48	161.84	168.51
4944	NYSE	STZ	Fri, May 15, 2020	157.23	160.09	155.90	158.49
4943	NYSE	STZ	Thu, May 14, 2020	152.77	158.28	151.53	157.96
4942	NYSE	STZ	Wed, May 13, 2020	161.00	161.00	153.10	155.32
4941	NYSE	STZ	Tue, May 12, 2020	165.19	165.37	160.47	160.52
4940	NYSE	STZ	Mon, May 11, 2020	163.02	166.33	162.12	163.30
4939	NYSE	STZ	Fri, May 8, 2020	160.80	166.85	159.55	166.06
4938	NYSE	STZ	Thu, May 7, 2020	167.73	168.00	163.67	164.77
4937	NYSE	STZ	Wed, May 6, 2020	164.11	166.96	163.14	165.48
4936	NYSE	STZ	Tue, May 5, 2020	164.00	165.61	162.38	163.01
4935	NYSE	STZ	Mon, May 4, 2020	159.59	164.21	158.42	163.75
4934	NYSE	STZ	Fri, May 1, 2020	162.60	164.78	160.75	160.82
4933	NYSE	STZ	Thu, Apr 30, 2020	166.95	167.61	162.39	164.69
4932	NYSE	STZ	Wed, Apr 29, 2020	169.39	172.77	168.28	169.42
4931	NYSE	STZ	Tue, Apr 28, 2020	166.20	169.29	164.08	167.43
4930	NYSE	STZ	Mon, Apr 27, 2020	160.00	164.06	155.82	163.15
4929	NYSE	STZ	Fri, Apr 24, 2020	155.09	159.09	153.51	158.83
4928	NYSE	STZ	Thu, Apr 23, 2020	156.53	158.32	152.41	153.05
4927	NYSE	STZ	Wed, Apr 22, 2020	157.00	157.00	152.37	155.22
4926	NYSE	STZ	Tue, Apr 21, 2020	153.21	155.23	151.25	153.02
4925	NYSE	STZ	Mon, Apr 20, 2020	159.89	163.37	156.50	156.62
4924	NYSE	STZ	Fri, Apr 17, 2020	167.28	168.08	160.81	162.70
4923	NYSE	STZ	Thu, Apr 16, 2020	163.31	164.33	159.81	162.15
4922	NYSE	STZ	Wed, Apr 15, 2020	164.00	164.56	159.37	162.36
4921	NYSE	STZ	Tue, Apr 14, 2020	162.00	169.37	161.50	167.83
4920	NYSE	STZ	Mon, Apr 13, 2020	165.88	166.80	157.31	157.63
4919	NYSE	STZ	Thu, Apr 9, 2020	162.64	167.75	161.11	166.24
4918	NYSE	STZ	Wed, Apr 8, 2020	150.01	163.80	149.01	157.77
4917	NYSE	STZ	Tue, Apr 7, 2020	156.49	162.99	149.53	149.59
4916	NYSE	STZ	Mon, Apr 6, 2020	138.05	143.81	137.01	142.26
4915	NYSE	STZ	Fri, Apr 3, 2020	135.01	135.01	125.61	132.17
4914	NYSE	STZ	Thu, Apr 2, 2020	127.00	132.93	117.72	131.22
4913	NYSE	STZ	Wed, Apr 1, 2020	138.58	142.66	135.52	136.88
4912	NYSE	STZ	Tue, Mar 31, 2020	144.60	149.48	142.00	143.36
4911	NYSE	STZ	Mon, Mar 30, 2020	144.20	147.89	140.00	146.44
4910	NYSE	STZ	Fri, Mar 27, 2020	135.00	148.80	135.00	144.88
4909	NYSE	STZ	Thu, Mar 26, 2020	128.39	142.51	127.80	140.69
4908	NYSE	STZ	Wed, Mar 25, 2020	124.75	133.73	123.73	126.61
4907	NYSE	STZ	Tue, Mar 24, 2020	111.14	125.00	107.69	123.82
4906	NYSE	STZ	Mon, Mar 23, 2020	117.25	119.70	104.28	105.64
4905	NYSE	STZ	Fri, Mar 20, 2020	126.60	129.98	116.39	119.70
4904	NYSE	STZ	Thu, Mar 19, 2020	120.00	125.53	114.67	123.06
4903	NYSE	STZ	Wed, Mar 18, 2020	116.43	124.31	107.16	121.25
4902	NYSE	STZ	Tue, Mar 17, 2020	125.58	127.11	110.04	124.45
4901	NYSE	STZ	Mon, Mar 16, 2020	118.23	127.40	107.00	124.75
4900	NYSE	STZ	Fri, Mar 13, 2020	141.24	143.24	122.37	132.98
4899	NYSE	STZ	Thu, Mar 12, 2020	144.10	144.70	129.85	131.43
4898	NYSE	STZ	Wed, Mar 11, 2020	161.16	162.81	153.86	155.07
4897	NYSE	STZ	Tue, Mar 10, 2020	168.41	169.92	160.51	165.32
4896	NYSE	STZ	Mon, Mar 9, 2020	168.00	172.09	161.46	164.24
4895	NYSE	STZ	Fri, Mar 6, 2020	176.69	181.31	175.25	179.07
4894	NYSE	STZ	Thu, Mar 5, 2020	181.69	186.19	179.45	182.77
4893	NYSE	STZ	Wed, Mar 4, 2020	179.47	186.80	178.00	185.96
4892	NYSE	STZ	Tue, Mar 3, 2020	178.28	183.45	174.92	177.59
4891	NYSE	STZ	Mon, Mar 2, 2020	173.25	177.22	169.27	177.22
4890	NYSE	STZ	Fri, Feb 28, 2020	170.27	172.39	163.53	172.38
4889	NYSE	STZ	Thu, Feb 27, 2020	188.09	188.41	175.55	175.66
4888	NYSE	STZ	Wed, Feb 26, 2020	196.44	197.66	190.78	190.97
4887	NYSE	STZ	Tue, Feb 25, 2020	202.00	202.43	193.70	195.29
4886	NYSE	STZ	Mon, Feb 24, 2020	202.40	204.35	200.39	201.54
4885	NYSE	STZ	Fri, Feb 21, 2020	207.90	208.24	205.97	207.40
4884	NYSE	STZ	Thu, Feb 20, 2020	206.64	208.55	205.24	208.34
4883	NYSE	STZ	Wed, Feb 19, 2020	204.21	207.50	203.98	206.64
4882	NYSE	STZ	Tue, Feb 18, 2020	203.14	205.32	200.72	203.82
4881	NYSE	STZ	Fri, Feb 14, 2020	202.70	206.44	202.22	203.83
4880	NYSE	STZ	Thu, Feb 13, 2020	198.92	202.60	198.00	201.19
4879	NYSE	STZ	Wed, Feb 12, 2020	199.67	200.44	197.87	198.72
4878	NYSE	STZ	Tue, Feb 11, 2020	200.01	201.21	198.10	199.94
4877	NYSE	STZ	Mon, Feb 10, 2020	199.43	201.46	198.63	200.07
4876	NYSE	STZ	Fri, Feb 7, 2020	198.64	200.81	197.58	199.59
4875	NYSE	STZ	Thu, Feb 6, 2020	198.00	200.39	197.63	199.80
4874	NYSE	STZ	Wed, Feb 5, 2020	193.82	197.66	193.82	197.14
4873	NYSE	STZ	Tue, Feb 4, 2020	191.60	194.96	191.48	192.89
4872	NYSE	STZ	Mon, Feb 3, 2020	188.96	189.90	188.00	189.12
4871	NYSE	STZ	Fri, Jan 31, 2020	189.90	191.43	187.71	188.30
4870	NYSE	STZ	Thu, Jan 30, 2020	192.14	192.30	189.86	190.79
4869	NYSE	STZ	Wed, Jan 29, 2020	192.79	193.79	190.83	192.58
4868	NYSE	STZ	Tue, Jan 28, 2020	191.45	194.97	190.68	192.75
4867	NYSE	STZ	Mon, Jan 27, 2020	190.00	191.92	189.05	190.90
4866	NYSE	STZ	Fri, Jan 24, 2020	193.98	194.68	190.46	191.56
4865	NYSE	STZ	Thu, Jan 23, 2020	191.32	194.13	190.91	193.97
4864	NYSE	STZ	Wed, Jan 22, 2020	192.66	194.44	191.38	191.94
4863	NYSE	STZ	Tue, Jan 21, 2020	187.45	191.39	187.20	190.23
4862	NYSE	STZ	Fri, Jan 17, 2020	191.12	193.38	189.67	189.95
4861	NYSE	STZ	Thu, Jan 16, 2020	191.54	192.25	190.33	190.86
4860	NYSE	STZ	Wed, Jan 15, 2020	189.99	192.62	189.69	190.85
4859	NYSE	STZ	Tue, Jan 14, 2020	189.27	191.59	188.97	190.83
4858	NYSE	STZ	Mon, Jan 13, 2020	188.11	190.00	187.45	188.44
4857	NYSE	STZ	Fri, Jan 10, 2020	192.09	192.64	187.60	188.38
4856	NYSE	STZ	Thu, Jan 9, 2020	191.90	195.96	190.61	193.59
4855	NYSE	STZ	Wed, Jan 8, 2020	188.75	193.75	182.17	190.29
4854	NYSE	STZ	Tue, Jan 7, 2020	189.18	189.94	183.31	183.60
4853	NYSE	STZ	Mon, Jan 6, 2020	188.98	191.74	187.52	190.40
4852	NYSE	STZ	Fri, Jan 3, 2020	187.36	189.91	186.28	189.53
4851	NYSE	STZ	Thu, Jan 2, 2020	189.97	190.00	186.66	188.30
4850	NYSE	STZ	Tue, Dec 31, 2019	188.00	189.79	187.10	189.75
4849	NYSE	STZ	Mon, Dec 30, 2019	189.15	189.37	187.80	188.37
4848	NYSE	STZ	Fri, Dec 27, 2019	189.93	190.57	188.87	189.23
4847	NYSE	STZ	Thu, Dec 26, 2019	187.26	189.93	186.73	189.66
4846	NYSE	STZ	Tue, Dec 24, 2019	188.73	188.82	186.42	186.83
4845	NYSE	STZ	Mon, Dec 23, 2019	189.03	189.20	187.01	188.04
4844	NYSE	STZ	Fri, Dec 20, 2019	186.94	189.07	186.23	188.90
4843	NYSE	STZ	Thu, Dec 19, 2019	184.25	186.35	184.00	185.82
4842	NYSE	STZ	Wed, Dec 18, 2019	183.62	184.45	182.32	183.68
4841	NYSE	STZ	Tue, Dec 17, 2019	182.90	184.60	182.53	183.12
4840	NYSE	STZ	Mon, Dec 16, 2019	181.79	184.23	180.12	182.89
4839	NYSE	STZ	Fri, Dec 13, 2019	181.53	182.83	179.87	182.06
4838	NYSE	STZ	Thu, Dec 12, 2019	181.05	183.42	179.67	179.79
4837	NYSE	STZ	Wed, Dec 11, 2019	180.93	181.97	179.01	181.62
4836	NYSE	STZ	Tue, Dec 10, 2019	181.00	181.48	179.02	180.93
4835	NYSE	STZ	Mon, Dec 9, 2019	182.86	183.50	179.52	181.27
4834	NYSE	STZ	Fri, Dec 6, 2019	183.52	184.85	182.89	183.65
4833	NYSE	STZ	Thu, Dec 5, 2019	184.00	185.16	180.95	182.46
4832	NYSE	STZ	Wed, Dec 4, 2019	184.65	184.87	181.24	184.29
4831	NYSE	STZ	Tue, Dec 3, 2019	184.76	184.87	181.74	184.49
4830	NYSE	STZ	Mon, Dec 2, 2019	185.98	186.30	184.78	186.08
4829	NYSE	STZ	Fri, Nov 29, 2019	185.54	186.31	184.72	186.06
4828	NYSE	STZ	Wed, Nov 27, 2019	184.75	186.47	183.96	185.75
4827	NYSE	STZ	Tue, Nov 26, 2019	182.62	185.12	181.50	184.06
4826	NYSE	STZ	Mon, Nov 25, 2019	182.34	183.72	181.65	183.57
4825	NYSE	STZ	Fri, Nov 22, 2019	186.43	186.56	180.98	181.22
4824	NYSE	STZ	Thu, Nov 21, 2019	186.10	187.43	185.22	186.63
4823	NYSE	STZ	Wed, Nov 20, 2019	182.02	186.04	181.84	185.86
4822	NYSE	STZ	Tue, Nov 19, 2019	174.92	181.05	174.75	180.96
4821	NYSE	STZ	Mon, Nov 18, 2019	179.86	179.86	174.13	174.89
4820	NYSE	STZ	Fri, Nov 15, 2019	182.94	183.40	179.45	179.65
4819	NYSE	STZ	Thu, Nov 14, 2019	183.00	185.13	181.88	182.86
4818	NYSE	STZ	Wed, Nov 13, 2019	184.00	185.92	183.02	184.01
4817	NYSE	STZ	Tue, Nov 12, 2019	184.88	184.91	182.17	183.83
4816	NYSE	STZ	Mon, Nov 11, 2019	187.00	187.17	184.02	184.52
4815	NYSE	STZ	Fri, Nov 8, 2019	190.40	190.60	186.50	187.56
4814	NYSE	STZ	Thu, Nov 7, 2019	193.27	193.97	190.14	190.28
4813	NYSE	STZ	Wed, Nov 6, 2019	192.00	193.65	190.83	192.46
4812	NYSE	STZ	Tue, Nov 5, 2019	194.22	195.50	191.66	191.72
4811	NYSE	STZ	Mon, Nov 4, 2019	191.56	194.09	191.01	193.92
4810	NYSE	STZ	Fri, Nov 1, 2019	191.26	193.48	190.56	191.00
4809	NYSE	STZ	Thu, Oct 31, 2019	191.32	191.81	189.00	190.33
4808	NYSE	STZ	Wed, Oct 30, 2019	192.72	192.97	190.82	191.54
4807	NYSE	STZ	Tue, Oct 29, 2019	192.98	194.93	192.20	192.98
4806	NYSE	STZ	Mon, Oct 28, 2019	195.41	196.46	192.85	192.92
4805	NYSE	STZ	Fri, Oct 25, 2019	195.83	197.38	194.44	195.84
4804	NYSE	STZ	Thu, Oct 24, 2019	197.70	197.70	195.48	196.69
4803	NYSE	STZ	Wed, Oct 23, 2019	196.00	198.00	195.17	197.54
4802	NYSE	STZ	Tue, Oct 22, 2019	194.64	197.16	193.86	196.81
4801	NYSE	STZ	Mon, Oct 21, 2019	196.76	196.89	194.34	194.58
4800	NYSE	STZ	Fri, Oct 18, 2019	197.13	198.60	196.00	197.02
4799	NYSE	STZ	Thu, Oct 17, 2019	198.70	199.30	196.53	197.29
4798	NYSE	STZ	Wed, Oct 16, 2019	197.27	198.65	195.87	198.48
4797	NYSE	STZ	Tue, Oct 15, 2019	192.94	197.61	192.58	196.76
4796	NYSE	STZ	Mon, Oct 14, 2019	192.43	193.28	191.04	192.97
4795	NYSE	STZ	Fri, Oct 11, 2019	193.61	198.50	192.61	193.08
4794	NYSE	STZ	Thu, Oct 10, 2019	191.44	194.08	190.41	192.71
4793	NYSE	STZ	Wed, Oct 9, 2019	189.78	192.22	189.08	191.46
4792	NYSE	STZ	Tue, Oct 8, 2019	187.84	190.28	186.41	189.52
4791	NYSE	STZ	Mon, Oct 7, 2019	193.39	193.73	188.10	188.74
4790	NYSE	STZ	Fri, Oct 4, 2019	196.02	198.67	190.89	193.74
4789	NYSE	STZ	Thu, Oct 3, 2019	201.03	202.24	191.02	194.26
4788	NYSE	STZ	Wed, Oct 2, 2019	208.14	208.14	204.31	206.79
4787	NYSE	STZ	Tue, Oct 1, 2019	207.60	210.65	207.59	209.41
4786	NYSE	STZ	Mon, Sep 30, 2019	206.74	208.47	206.00	207.28
4785	NYSE	STZ	Fri, Sep 27, 2019	207.33	207.98	205.09	206.00
4784	NYSE	STZ	Thu, Sep 26, 2019	204.42	207.63	204.33	206.07
4783	NYSE	STZ	Wed, Sep 25, 2019	206.44	207.45	203.65	204.00
4782	NYSE	STZ	Tue, Sep 24, 2019	206.72	206.78	203.70	205.04
4781	NYSE	STZ	Mon, Sep 23, 2019	205.10	206.36	204.66	205.77
4780	NYSE	STZ	Fri, Sep 20, 2019	207.90	209.29	204.59	205.10
4779	NYSE	STZ	Thu, Sep 19, 2019	207.24	207.85	205.75	207.34
4778	NYSE	STZ	Wed, Sep 18, 2019	206.12	207.52	203.98	207.33
4777	NYSE	STZ	Tue, Sep 17, 2019	204.80	208.00	203.20	205.75
4776	NYSE	STZ	Mon, Sep 16, 2019	203.67	204.75	202.28	203.84
4775	NYSE	STZ	Fri, Sep 13, 2019	204.84	205.88	203.54	204.07
4774	NYSE	STZ	Thu, Sep 12, 2019	206.00	207.06	202.34	203.97
4773	NYSE	STZ	Wed, Sep 11, 2019	208.18	208.88	205.32	206.77
4772	NYSE	STZ	Tue, Sep 10, 2019	206.22	208.70	204.35	208.18
4771	NYSE	STZ	Mon, Sep 9, 2019	204.98	207.54	204.60	206.75
4770	NYSE	STZ	Fri, Sep 6, 2019	204.71	205.62	203.63	204.75
4769	NYSE	STZ	Thu, Sep 5, 2019	212.00	212.00	204.58	204.93
4768	NYSE	STZ	Wed, Sep 4, 2019	209.50	211.98	208.46	210.18
4767	NYSE	STZ	Tue, Sep 3, 2019	203.36	208.47	202.25	208.35
4766	NYSE	STZ	Fri, Aug 30, 2019	204.72	205.29	203.43	204.35
4765	NYSE	STZ	Thu, Aug 29, 2019	202.82	205.30	202.69	204.63
4764	NYSE	STZ	Wed, Aug 28, 2019	197.46	202.33	196.63	201.83
4763	NYSE	STZ	Tue, Aug 27, 2019	201.91	202.95	197.86	198.19
4762	NYSE	STZ	Mon, Aug 26, 2019	200.00	203.03	197.52	202.44
4761	NYSE	STZ	Fri, Aug 23, 2019	200.70	201.52	197.66	198.51
4760	NYSE	STZ	Thu, Aug 22, 2019	202.88	203.79	201.15	201.66
4759	NYSE	STZ	Wed, Aug 21, 2019	203.81	205.29	202.84	202.85
4758	NYSE	STZ	Tue, Aug 20, 2019	201.55	203.74	201.50	202.48
4757	NYSE	STZ	Mon, Aug 19, 2019	200.00	202.83	198.94	201.80
4756	NYSE	STZ	Fri, Aug 16, 2019	195.49	199.89	195.49	198.79
4755	NYSE	STZ	Thu, Aug 15, 2019	191.00	194.97	189.51	194.40
4754	NYSE	STZ	Wed, Aug 14, 2019	193.89	196.25	192.50	193.36
4753	NYSE	STZ	Tue, Aug 13, 2019	192.04	197.79	192.00	196.53
4752	NYSE	STZ	Mon, Aug 12, 2019	192.82	194.36	192.12	193.05
4751	NYSE	STZ	Fri, Aug 9, 2019	193.30	196.55	191.87	193.40
4750	NYSE	STZ	Thu, Aug 8, 2019	189.00	193.37	187.02	193.26
4749	NYSE	STZ	Wed, Aug 7, 2019	185.37	188.78	184.30	188.16
4748	NYSE	STZ	Tue, Aug 6, 2019	189.19	189.69	185.51	187.19
4747	NYSE	STZ	Mon, Aug 5, 2019	190.51	191.36	185.87	186.69
4746	NYSE	STZ	Fri, Aug 2, 2019	194.31	195.19	192.48	192.74
4745	NYSE	STZ	Thu, Aug 1, 2019	196.67	198.32	191.65	193.60
4744	NYSE	STZ	Wed, Jul 31, 2019	200.08	200.52	194.57	196.82
4743	NYSE	STZ	Tue, Jul 30, 2019	197.34	201.56	196.42	200.95
4742	NYSE	STZ	Mon, Jul 29, 2019	204.13	204.22	197.27	199.00
4741	NYSE	STZ	Fri, Jul 26, 2019	203.75	205.59	202.66	203.92
4740	NYSE	STZ	Thu, Jul 25, 2019	204.04	204.65	201.14	203.01
4739	NYSE	STZ	Wed, Jul 24, 2019	201.93	204.38	201.32	204.09
4738	NYSE	STZ	Tue, Jul 23, 2019	201.15	203.19	200.74	202.29
4737	NYSE	STZ	Mon, Jul 22, 2019	202.17	203.56	198.89	201.17
4736	NYSE	STZ	Fri, Jul 19, 2019	202.45	204.00	200.94	201.57
4735	NYSE	STZ	Thu, Jul 18, 2019	199.89	203.16	199.23	202.60
4734	NYSE	STZ	Wed, Jul 17, 2019	198.56	199.80	197.77	199.38
4733	NYSE	STZ	Tue, Jul 16, 2019	199.56	199.63	197.09	197.88
4732	NYSE	STZ	Mon, Jul 15, 2019	199.71	199.71	197.49	198.59
4731	NYSE	STZ	Fri, Jul 12, 2019	197.89	201.50	197.62	199.60
4730	NYSE	STZ	Thu, Jul 11, 2019	200.78	201.89	196.83	197.67
4729	NYSE	STZ	Wed, Jul 10, 2019	197.75	201.93	197.75	200.79
4728	NYSE	STZ	Tue, Jul 9, 2019	199.36	199.59	194.56	198.04
4727	NYSE	STZ	Mon, Jul 8, 2019	197.04	200.25	196.26	200.10
4726	NYSE	STZ	Fri, Jul 5, 2019	198.96	199.20	196.36	197.49
4725	NYSE	STZ	Wed, Jul 3, 2019	199.10	200.23	196.35	199.90
4724	NYSE	STZ	Tue, Jul 2, 2019	196.07	198.98	195.79	198.66
4723	NYSE	STZ	Mon, Jul 1, 2019	199.00	200.00	193.13	196.09
4722	NYSE	STZ	Fri, Jun 28, 2019	198.62	200.59	192.53	196.94
4721	NYSE	STZ	Thu, Jun 27, 2019	184.82	189.08	183.76	188.21
4720	NYSE	STZ	Wed, Jun 26, 2019	184.32	185.75	184.06	185.02
4719	NYSE	STZ	Tue, Jun 25, 2019	181.76	184.27	181.76	183.90
4718	NYSE	STZ	Mon, Jun 24, 2019	184.00	184.83	181.06	181.26
4717	NYSE	STZ	Fri, Jun 21, 2019	185.35	185.68	181.29	183.73
4716	NYSE	STZ	Thu, Jun 20, 2019	185.55	188.09	185.47	185.74
4715	NYSE	STZ	Wed, Jun 19, 2019	182.75	184.40	181.62	184.32
4714	NYSE	STZ	Tue, Jun 18, 2019	188.57	188.57	181.87	181.97
4713	NYSE	STZ	Mon, Jun 17, 2019	187.29	187.88	186.33	187.23
4712	NYSE	STZ	Fri, Jun 14, 2019	189.22	190.03	187.54	187.63
4711	NYSE	STZ	Thu, Jun 13, 2019	189.00	190.05	186.75	189.34
4710	NYSE	STZ	Wed, Jun 12, 2019	195.12	195.36	189.12	189.32
4709	NYSE	STZ	Tue, Jun 11, 2019	192.01	195.30	191.81	194.96
4708	NYSE	STZ	Mon, Jun 10, 2019	194.01	194.54	191.45	191.96
4707	NYSE	STZ	Fri, Jun 7, 2019	185.03	190.02	184.70	188.40
4706	NYSE	STZ	Thu, Jun 6, 2019	185.86	187.25	181.74	184.16
4705	NYSE	STZ	Wed, Jun 5, 2019	185.93	187.86	183.78	187.00
4704	NYSE	STZ	Tue, Jun 4, 2019	181.38	184.73	179.80	184.44
4703	NYSE	STZ	Mon, Jun 3, 2019	177.28	179.58	176.56	177.23
4702	NYSE	STZ	Fri, May 31, 2019	175.00	177.31	171.27	176.45
4701	NYSE	STZ	Thu, May 30, 2019	188.89	190.66	186.09	187.29
4700	NYSE	STZ	Wed, May 29, 2019	193.56	193.56	187.58	188.90
4699	NYSE	STZ	Tue, May 28, 2019	198.35	198.60	193.34	194.24
4698	NYSE	STZ	Fri, May 24, 2019	202.50	202.99	196.27	198.68
4697	NYSE	STZ	Thu, May 23, 2019	204.13	206.50	203.74	206.21
4696	NYSE	STZ	Wed, May 22, 2019	204.50	205.42	203.05	204.97
4695	NYSE	STZ	Tue, May 21, 2019	205.04	206.78	202.93	205.00
4694	NYSE	STZ	Mon, May 20, 2019	204.59	205.33	202.69	203.05
4693	NYSE	STZ	Fri, May 17, 2019	205.09	207.67	204.77	204.79
4692	NYSE	STZ	Thu, May 16, 2019	205.05	207.53	204.12	206.80
4691	NYSE	STZ	Wed, May 15, 2019	203.96	207.79	203.62	204.99
4690	NYSE	STZ	Tue, May 14, 2019	202.00	207.25	201.47	205.33
4689	NYSE	STZ	Mon, May 13, 2019	200.08	201.67	199.02	201.06
4688	NYSE	STZ	Fri, May 10, 2019	201.06	204.01	199.27	203.23
4687	NYSE	STZ	Thu, May 9, 2019	205.16	206.58	201.82	201.89
4686	NYSE	STZ	Wed, May 8, 2019	207.16	208.77	206.75	206.44
4685	NYSE	STZ	Tue, May 7, 2019	209.13	209.64	206.74	207.87
4684	NYSE	STZ	Mon, May 6, 2019	208.28	211.30	208.00	210.41
4683	NYSE	STZ	Fri, May 3, 2019	210.13	212.06	209.79	211.40
4682	NYSE	STZ	Thu, May 2, 2019	211.14	211.69	207.66	209.12
4681	NYSE	STZ	Wed, May 1, 2019	211.60	213.70	211.21	212.09
4680	NYSE	STZ	Tue, Apr 30, 2019	212.10	212.77	209.91	211.67
4679	NYSE	STZ	Mon, Apr 29, 2019	212.36	213.34	210.68	212.54
4678	NYSE	STZ	Fri, Apr 26, 2019	213.00	214.36	211.50	212.16
4677	NYSE	STZ	Thu, Apr 25, 2019	208.81	214.48	208.81	212.16
4676	NYSE	STZ	Wed, Apr 24, 2019	208.15	210.42	207.90	210.14
4675	NYSE	STZ	Tue, Apr 23, 2019	206.83	209.20	204.93	207.48
4674	NYSE	STZ	Mon, Apr 22, 2019	198.53	205.75	198.26	205.46
4673	NYSE	STZ	Thu, Apr 18, 2019	193.34	199.88	193.34	198.80
4672	NYSE	STZ	Wed, Apr 17, 2019	190.95	192.87	189.85	191.58
4671	NYSE	STZ	Tue, Apr 16, 2019	191.01	191.46	189.55	190.01
4670	NYSE	STZ	Mon, Apr 15, 2019	190.69	191.00	189.32	190.92
4669	NYSE	STZ	Fri, Apr 12, 2019	192.20	192.52	190.23	190.53
4668	NYSE	STZ	Thu, Apr 11, 2019	190.03	191.60	189.11	191.17
4667	NYSE	STZ	Wed, Apr 10, 2019	191.00	191.60	188.63	190.10
4666	NYSE	STZ	Tue, Apr 9, 2019	191.34	192.33	189.56	190.89
4665	NYSE	STZ	Mon, Apr 8, 2019	192.50	192.66	190.56	192.34
4664	NYSE	STZ	Fri, Apr 5, 2019	191.50	193.71	189.16	193.30
4663	NYSE	STZ	Thu, Apr 4, 2019	178.51	193.19	178.12	191.45
4662	NYSE	STZ	Wed, Apr 3, 2019	177.26	179.77	176.81	179.69
4661	NYSE	STZ	Tue, Apr 2, 2019	178.25	178.61	175.50	176.71
4660	NYSE	STZ	Mon, Apr 1, 2019	176.91	178.59	174.52	177.59
4659	NYSE	STZ	Fri, Mar 29, 2019	172.97	176.46	172.76	175.33
4658	NYSE	STZ	Thu, Mar 28, 2019	170.25	172.52	169.89	172.50
4657	NYSE	STZ	Wed, Mar 27, 2019	170.23	171.89	169.44	170.12
4656	NYSE	STZ	Tue, Mar 26, 2019	168.54	171.87	168.28	171.71
4655	NYSE	STZ	Mon, Mar 25, 2019	168.64	169.15	166.75	168.04
4654	NYSE	STZ	Fri, Mar 22, 2019	168.41	170.42	167.52	169.53
4653	NYSE	STZ	Thu, Mar 21, 2019	164.22	169.51	164.17	169.39
4652	NYSE	STZ	Wed, Mar 20, 2019	167.33	167.61	163.52	164.60
4651	NYSE	STZ	Tue, Mar 19, 2019	171.21	171.23	166.01	167.33
4650	NYSE	STZ	Mon, Mar 18, 2019	171.08	171.38	170.30	171.08
4649	NYSE	STZ	Fri, Mar 15, 2019	171.48	172.81	169.80	170.45
4648	NYSE	STZ	Thu, Mar 14, 2019	170.50	171.29	169.31	170.61
4647	NYSE	STZ	Wed, Mar 13, 2019	169.83	171.90	169.71	170.66
4646	NYSE	STZ	Tue, Mar 12, 2019	168.54	169.45	167.85	168.81
4645	NYSE	STZ	Mon, Mar 11, 2019	167.06	168.76	166.45	168.33
4644	NYSE	STZ	Fri, Mar 8, 2019	166.85	167.86	165.32	166.19
4643	NYSE	STZ	Thu, Mar 7, 2019	168.45	169.57	166.36	167.64
4642	NYSE	STZ	Wed, Mar 6, 2019	167.60	168.91	165.72	166.06
4641	NYSE	STZ	Tue, Mar 5, 2019	170.22	170.22	167.10	167.47
4640	NYSE	STZ	Mon, Mar 4, 2019	172.57	172.79	169.05	170.63
4639	NYSE	STZ	Fri, Mar 1, 2019	170.20	171.95	169.95	171.94
4638	NYSE	STZ	Thu, Feb 28, 2019	169.94	170.44	168.69	169.16
4637	NYSE	STZ	Wed, Feb 27, 2019	168.75	169.33	167.85	169.25
4636	NYSE	STZ	Tue, Feb 26, 2019	167.08	169.78	167.08	169.41
4635	NYSE	STZ	Mon, Feb 25, 2019	170.30	170.75	166.85	167.15
4634	NYSE	STZ	Fri, Feb 22, 2019	165.72	169.37	165.50	169.06
4633	NYSE	STZ	Thu, Feb 21, 2019	167.35	167.75	163.99	165.65
4632	NYSE	STZ	Wed, Feb 20, 2019	175.41	176.78	166.36	166.98
4631	NYSE	STZ	Tue, Feb 19, 2019	174.98	176.39	174.05	174.72
4630	NYSE	STZ	Fri, Feb 15, 2019	175.26	176.19	173.56	174.91
4629	NYSE	STZ	Thu, Feb 14, 2019	174.91	175.00	173.05	173.96
4628	NYSE	STZ	Wed, Feb 13, 2019	173.93	176.13	173.01	174.77
4627	NYSE	STZ	Tue, Feb 12, 2019	172.31	173.03	170.87	171.94
4626	NYSE	STZ	Mon, Feb 11, 2019	174.58	175.87	171.66	172.77
4625	NYSE	STZ	Fri, Feb 8, 2019	174.10	175.22	173.55	174.48
4624	NYSE	STZ	Thu, Feb 7, 2019	171.62	174.68	171.31	174.05
4623	NYSE	STZ	Wed, Feb 6, 2019	174.34	174.68	171.35	172.29
4622	NYSE	STZ	Tue, Feb 5, 2019	173.70	176.46	173.34	174.72
4621	NYSE	STZ	Mon, Feb 4, 2019	174.25	174.30	171.96	172.81
4620	NYSE	STZ	Fri, Feb 1, 2019	174.15	174.58	172.74	173.75
4619	NYSE	STZ	Thu, Jan 31, 2019	171.10	173.77	170.15	173.66
4618	NYSE	STZ	Wed, Jan 30, 2019	168.58	170.67	168.13	170.61
4617	NYSE	STZ	Tue, Jan 29, 2019	167.92	168.50	167.24	168.15
4616	NYSE	STZ	Mon, Jan 28, 2019	166.56	168.58	165.70	167.90
4615	NYSE	STZ	Fri, Jan 25, 2019	166.00	167.31	165.86	166.80
4614	NYSE	STZ	Thu, Jan 24, 2019	165.39	165.75	163.71	164.79
4613	NYSE	STZ	Wed, Jan 23, 2019	165.27	165.96	164.27	165.59
4612	NYSE	STZ	Tue, Jan 22, 2019	165.98	167.92	163.47	164.73
4611	NYSE	STZ	Fri, Jan 18, 2019	161.79	166.10	161.50	164.15
4610	NYSE	STZ	Thu, Jan 17, 2019	159.09	160.85	157.14	160.36
4609	NYSE	STZ	Wed, Jan 16, 2019	160.24	161.67	158.82	159.88
4608	NYSE	STZ	Tue, Jan 15, 2019	161.09	161.09	158.87	160.53
4607	NYSE	STZ	Mon, Jan 14, 2019	158.22	161.75	158.22	160.86
4606	NYSE	STZ	Fri, Jan 11, 2019	160.00	160.73	157.20	159.21
4605	NYSE	STZ	Thu, Jan 10, 2019	156.50	161.48	155.56	159.93
4604	NYSE	STZ	Wed, Jan 9, 2019	152.61	161.26	150.37	150.94
4603	NYSE	STZ	Tue, Jan 8, 2019	171.65	173.40	170.11	172.34
4602	NYSE	STZ	Mon, Jan 7, 2019	169.45	172.33	168.08	170.12
4601	NYSE	STZ	Fri, Jan 4, 2019	163.02	166.72	162.16	166.62
4600	NYSE	STZ	Thu, Jan 3, 2019	163.10	164.32	160.92	161.60
4599	NYSE	STZ	Wed, Jan 2, 2019	160.06	165.51	159.30	164.04
4598	NYSE	STZ	Mon, Dec 31, 2018	163.50	164.00	159.52	160.82
4597	NYSE	STZ	Fri, Dec 28, 2018	164.82	165.63	161.52	162.86
4596	NYSE	STZ	Thu, Dec 27, 2018	161.71	163.51	158.64	163.50
4595	NYSE	STZ	Wed, Dec 26, 2018	157.96	163.49	157.28	163.42
4594	NYSE	STZ	Mon, Dec 24, 2018	160.82	161.38	156.25	156.95
4593	NYSE	STZ	Fri, Dec 21, 2018	166.77	168.41	161.99	162.18
4592	NYSE	STZ	Thu, Dec 20, 2018	172.11	172.90	165.93	166.88
4591	NYSE	STZ	Wed, Dec 19, 2018	172.65	176.40	171.45	172.09
4590	NYSE	STZ	Tue, Dec 18, 2018	175.75	176.00	171.08	172.62
4589	NYSE	STZ	Mon, Dec 17, 2018	180.39	181.60	174.59	176.05
4588	NYSE	STZ	Fri, Dec 14, 2018	181.63	182.99	180.24	181.27
4587	NYSE	STZ	Thu, Dec 13, 2018	186.07	187.13	180.17	182.63
4586	NYSE	STZ	Wed, Dec 12, 2018	191.04	191.04	186.65	186.73
4585	NYSE	STZ	Tue, Dec 11, 2018	189.01	191.40	187.92	188.77
4584	NYSE	STZ	Mon, Dec 10, 2018	189.24	189.32	184.76	187.30
4583	NYSE	STZ	Fri, Dec 7, 2018	191.28	192.86	187.34	188.61
4582	NYSE	STZ	Thu, Dec 6, 2018	190.05	191.33	187.91	190.72
4581	NYSE	STZ	Tue, Dec 4, 2018	197.50	197.65	190.94	191.17
4580	NYSE	STZ	Mon, Dec 3, 2018	196.45	198.35	193.77	198.21
4579	NYSE	STZ	Fri, Nov 30, 2018	196.07	197.67	194.88	195.76
4578	NYSE	STZ	Thu, Nov 29, 2018	199.13	201.71	196.09	196.21
4577	NYSE	STZ	Wed, Nov 28, 2018	196.50	201.80	195.97	201.32
4576	NYSE	STZ	Tue, Nov 27, 2018	195.13	197.73	194.70	195.80
4575	NYSE	STZ	Mon, Nov 26, 2018	194.93	195.17	193.07	194.11
4574	NYSE	STZ	Fri, Nov 23, 2018	194.00	195.52	192.37	192.84
4573	NYSE	STZ	Wed, Nov 21, 2018	191.23	195.58	190.58	194.21
4572	NYSE	STZ	Tue, Nov 20, 2018	191.04	192.69	187.87	190.72
4571	NYSE	STZ	Mon, Nov 19, 2018	196.02	196.19	191.85	193.39
4570	NYSE	STZ	Fri, Nov 16, 2018	196.38	198.03	195.01	196.53
4569	NYSE	STZ	Thu, Nov 15, 2018	197.46	197.92	195.01	197.44
4568	NYSE	STZ	Wed, Nov 14, 2018	199.40	200.50	196.20	197.31
4567	NYSE	STZ	Tue, Nov 13, 2018	201.40	202.00	199.08	199.64
4566	NYSE	STZ	Mon, Nov 12, 2018	203.06	204.72	201.62	201.97
4565	NYSE	STZ	Fri, Nov 9, 2018	204.39	204.54	201.04	203.13
4564	NYSE	STZ	Thu, Nov 8, 2018	207.37	208.24	204.13	204.72
4563	NYSE	STZ	Wed, Nov 7, 2018	205.48	207.43	204.80	206.75
4562	NYSE	STZ	Tue, Nov 6, 2018	200.52	204.41	200.23	204.00
4561	NYSE	STZ	Mon, Nov 5, 2018	200.99	201.01	197.23	200.30
4560	NYSE	STZ	Fri, Nov 2, 2018	201.14	202.40	199.16	201.32
4559	NYSE	STZ	Thu, Nov 1, 2018	199.70	201.17	199.03	200.88
4558	NYSE	STZ	Wed, Oct 31, 2018	200.01	202.74	198.67	199.23
4557	NYSE	STZ	Tue, Oct 30, 2018	200.84	201.59	196.26	198.47
4556	NYSE	STZ	Mon, Oct 29, 2018	211.02	212.91	200.76	202.75
4555	NYSE	STZ	Fri, Oct 26, 2018	211.01	211.95	205.89	209.96
4554	NYSE	STZ	Thu, Oct 25, 2018	211.92	215.70	209.78	213.15
4553	NYSE	STZ	Wed, Oct 24, 2018	214.42	215.38	211.65	212.18
4552	NYSE	STZ	Tue, Oct 23, 2018	216.75	218.45	211.25	214.88
4551	NYSE	STZ	Mon, Oct 22, 2018	223.33	227.35	219.00	219.16
4550	NYSE	STZ	Fri, Oct 19, 2018	225.75	225.75	222.27	222.93
4549	NYSE	STZ	Thu, Oct 18, 2018	227.73	228.49	224.07	225.09
4548	NYSE	STZ	Wed, Oct 17, 2018	227.06	228.00	224.01	227.20
4547	NYSE	STZ	Tue, Oct 16, 2018	227.30	227.70	224.50	226.96
4546	NYSE	STZ	Mon, Oct 15, 2018	224.31	226.89	222.69	223.71
4545	NYSE	STZ	Fri, Oct 12, 2018	221.26	226.29	220.04	225.69
4544	NYSE	STZ	Thu, Oct 11, 2018	221.23	221.95	217.50	217.77
4543	NYSE	STZ	Wed, Oct 10, 2018	227.37	227.70	221.39	221.61
4542	NYSE	STZ	Tue, Oct 9, 2018	227.82	228.33	225.23	226.27
4541	NYSE	STZ	Mon, Oct 8, 2018	223.64	228.91	223.41	228.67
4540	NYSE	STZ	Fri, Oct 5, 2018	224.17	225.25	220.83	223.18
4539	NYSE	STZ	Thu, Oct 4, 2018	224.31	225.76	216.20	222.10
4538	NYSE	STZ	Wed, Oct 3, 2018	213.61	213.78	210.52	210.76
4537	NYSE	STZ	Tue, Oct 2, 2018	212.88	214.23	211.77	212.73
4536	NYSE	STZ	Mon, Oct 1, 2018	216.31	216.55	212.85	213.32
4535	NYSE	STZ	Fri, Sep 28, 2018	216.22	219.08	215.20	215.62
4534	NYSE	STZ	Thu, Sep 27, 2018	213.50	216.38	213.50	214.94
4533	NYSE	STZ	Wed, Sep 26, 2018	215.46	216.45	213.51	213.76
4532	NYSE	STZ	Tue, Sep 25, 2018	215.48	216.86	212.92	214.51
4531	NYSE	STZ	Mon, Sep 24, 2018	216.39	217.02	215.31	216.32
4530	NYSE	STZ	Fri, Sep 21, 2018	218.00	219.60	216.64	216.94
4529	NYSE	STZ	Thu, Sep 20, 2018	215.20	219.43	214.50	218.57
4528	NYSE	STZ	Wed, Sep 19, 2018	217.89	218.50	214.29	215.17
4527	NYSE	STZ	Tue, Sep 18, 2018	212.21	214.87	211.31	213.52
4526	NYSE	STZ	Mon, Sep 17, 2018	213.20	213.90	210.22	212.33
4525	NYSE	STZ	Fri, Sep 14, 2018	211.41	214.14	210.73	212.05
4524	NYSE	STZ	Thu, Sep 13, 2018	216.50	217.75	214.40	214.83
4523	NYSE	STZ	Wed, Sep 12, 2018	215.66	219.13	215.41	215.99
4522	NYSE	STZ	Tue, Sep 11, 2018	212.00	216.75	211.57	215.26
4521	NYSE	STZ	Mon, Sep 10, 2018	209.11	214.50	208.50	212.06
4520	NYSE	STZ	Fri, Sep 7, 2018	209.90	211.73	207.92	211.72
4519	NYSE	STZ	Thu, Sep 6, 2018	209.20	209.79	206.38	208.62
4518	NYSE	STZ	Wed, Sep 5, 2018	211.38	211.50	207.94	209.75
4517	NYSE	STZ	Tue, Sep 4, 2018	207.96	211.30	206.35	211.11
4516	NYSE	STZ	Fri, Aug 31, 2018	208.65	209.91	207.36	208.20
4515	NYSE	STZ	Thu, Aug 30, 2018	208.58	210.65	208.08	208.76
4514	NYSE	STZ	Wed, Aug 29, 2018	207.77	209.94	207.29	209.25
4513	NYSE	STZ	Tue, Aug 28, 2018	210.69	211.38	206.27	207.17
4512	NYSE	STZ	Mon, Aug 27, 2018	210.00	210.80	207.67	210.26
4511	NYSE	STZ	Fri, Aug 24, 2018	204.61	208.71	204.61	207.60
4510	NYSE	STZ	Thu, Aug 23, 2018	202.85	205.34	202.15	204.88
4509	NYSE	STZ	Wed, Aug 22, 2018	201.70	204.55	200.19	203.36
4508	NYSE	STZ	Tue, Aug 21, 2018	203.00	204.95	200.06	200.49
4507	NYSE	STZ	Mon, Aug 20, 2018	199.20	203.80	199.09	202.90
4506	NYSE	STZ	Fri, Aug 17, 2018	202.34	204.54	198.85	203.93
4505	NYSE	STZ	Thu, Aug 16, 2018	209.20	209.50	201.55	202.48
4504	NYSE	STZ	Wed, Aug 15, 2018	208.74	212.53	201.51	208.27
4503	NYSE	STZ	Tue, Aug 14, 2018	215.05	222.22	214.44	221.81
4502	NYSE	STZ	Mon, Aug 13, 2018	213.00	214.01	212.68	213.83
4501	NYSE	STZ	Fri, Aug 10, 2018	214.00	214.81	212.91	213.30
4500	NYSE	STZ	Thu, Aug 9, 2018	213.97	216.51	213.00	214.78
4499	NYSE	STZ	Wed, Aug 8, 2018	216.53	216.79	213.99	213.67
4498	NYSE	STZ	Tue, Aug 7, 2018	212.52	217.48	212.31	217.13
4497	NYSE	STZ	Mon, Aug 6, 2018	213.48	214.93	211.65	212.52
4496	NYSE	STZ	Fri, Aug 3, 2018	207.50	214.50	205.35	214.01
4495	NYSE	STZ	Thu, Aug 2, 2018	208.25	210.00	207.31	207.94
4494	NYSE	STZ	Wed, Aug 1, 2018	210.14	210.67	208.46	208.46
4493	NYSE	STZ	Tue, Jul 31, 2018	210.15	210.83	208.29	210.23
4492	NYSE	STZ	Mon, Jul 30, 2018	212.24	214.15	208.75	209.67
4491	NYSE	STZ	Fri, Jul 27, 2018	214.06	215.82	212.94	213.95
4490	NYSE	STZ	Thu, Jul 26, 2018	214.95	215.90	214.12	214.63
4489	NYSE	STZ	Wed, Jul 25, 2018	214.14	215.72	214.14	215.15
4488	NYSE	STZ	Tue, Jul 24, 2018	215.01	215.98	213.67	214.60
4487	NYSE	STZ	Mon, Jul 23, 2018	216.00	216.88	214.40	215.00
4486	NYSE	STZ	Fri, Jul 20, 2018	215.30	217.02	215.00	215.96
4485	NYSE	STZ	Thu, Jul 19, 2018	213.31	217.34	213.31	215.82
4484	NYSE	STZ	Wed, Jul 18, 2018	214.00	214.56	211.35	214.36
4483	NYSE	STZ	Tue, Jul 17, 2018	213.72	215.37	213.62	213.85
4482	NYSE	STZ	Mon, Jul 16, 2018	215.35	216.22	211.92	213.45
4481	NYSE	STZ	Fri, Jul 13, 2018	217.24	218.12	215.04	215.50
4480	NYSE	STZ	Thu, Jul 12, 2018	218.20	218.54	216.68	217.52
4479	NYSE	STZ	Wed, Jul 11, 2018	217.28	217.81	215.92	217.35
4478	NYSE	STZ	Tue, Jul 10, 2018	217.41	218.95	216.06	217.98
4477	NYSE	STZ	Mon, Jul 9, 2018	215.43	219.70	215.28	218.30
4476	NYSE	STZ	Fri, Jul 6, 2018	215.64	215.94	214.13	214.98
4475	NYSE	STZ	Thu, Jul 5, 2018	215.19	216.62	214.32	215.74
4474	NYSE	STZ	Tue, Jul 3, 2018	215.00	216.31	212.13	214.99
4473	NYSE	STZ	Mon, Jul 2, 2018	216.07	217.86	213.67	215.91
4472	NYSE	STZ	Fri, Jun 29, 2018	220.61	224.14	215.25	218.87
4471	NYSE	STZ	Thu, Jun 28, 2018	230.00	233.00	228.89	232.33
4470	NYSE	STZ	Wed, Jun 27, 2018	228.23	232.20	228.23	229.41
4469	NYSE	STZ	Tue, Jun 26, 2018	228.91	232.64	227.43	229.65
4468	NYSE	STZ	Mon, Jun 25, 2018	231.25	231.25	227.22	228.04
4467	NYSE	STZ	Fri, Jun 22, 2018	231.66	232.88	230.66	231.52
4466	NYSE	STZ	Thu, Jun 21, 2018	232.81	233.10	229.74	231.36
4465	NYSE	STZ	Wed, Jun 20, 2018	233.27	234.26	231.41	231.50
4464	NYSE	STZ	Tue, Jun 19, 2018	232.32	233.10	231.44	231.85
4463	NYSE	STZ	Mon, Jun 18, 2018	231.86	232.46	230.42	232.26
4462	NYSE	STZ	Fri, Jun 15, 2018	230.00	233.07	228.91	233.02
4461	NYSE	STZ	Thu, Jun 14, 2018	230.46	232.24	230.24	232.18
4460	NYSE	STZ	Wed, Jun 13, 2018	229.88	231.21	228.54	229.23
4459	NYSE	STZ	Tue, Jun 12, 2018	225.49	230.71	225.49	229.71
4458	NYSE	STZ	Mon, Jun 11, 2018	226.15	227.54	225.14	226.09
4457	NYSE	STZ	Fri, Jun 8, 2018	223.96	228.43	223.77	227.28
4456	NYSE	STZ	Thu, Jun 7, 2018	224.18	225.77	222.97	223.53
4455	NYSE	STZ	Wed, Jun 6, 2018	224.29	226.73	223.63	224.36
4454	NYSE	STZ	Tue, Jun 5, 2018	226.29	227.67	224.60	225.27
4453	NYSE	STZ	Mon, Jun 4, 2018	223.37	226.10	222.29	225.83
4452	NYSE	STZ	Fri, Jun 1, 2018	223.99	224.06	221.84	222.75
4451	NYSE	STZ	Thu, May 31, 2018	224.83	224.83	222.23	223.08
4450	NYSE	STZ	Wed, May 30, 2018	220.50	225.75	220.27	224.84
4449	NYSE	STZ	Tue, May 29, 2018	216.89	220.74	216.76	219.74
4448	NYSE	STZ	Fri, May 25, 2018	217.28	218.25	216.36	216.81
4447	NYSE	STZ	Thu, May 24, 2018	216.70	217.37	214.50	216.96
4446	NYSE	STZ	Wed, May 23, 2018	215.40	218.05	215.40	216.58
4445	NYSE	STZ	Tue, May 22, 2018	219.44	219.78	214.95	215.92
4444	NYSE	STZ	Mon, May 21, 2018	221.04	221.29	218.20	219.34
4443	NYSE	STZ	Fri, May 18, 2018	221.00	221.89	219.90	220.30
4442	NYSE	STZ	Thu, May 17, 2018	221.79	223.06	221.10	222.15
4441	NYSE	STZ	Wed, May 16, 2018	221.91	224.19	221.23	221.46
4440	NYSE	STZ	Tue, May 15, 2018	220.54	222.00	219.98	221.77
4439	NYSE	STZ	Mon, May 14, 2018	220.80	222.44	220.71	221.82
4438	NYSE	STZ	Fri, May 11, 2018	220.27	221.37	219.50	220.23
4437	NYSE	STZ	Thu, May 10, 2018	223.78	223.90	219.90	220.39
4436	NYSE	STZ	Wed, May 9, 2018	220.87	222.76	218.62	221.97
4435	NYSE	STZ	Tue, May 8, 2018	222.59	223.90	220.64	220.72
4434	NYSE	STZ	Mon, May 7, 2018	221.47	223.92	221.40	223.80
4433	NYSE	STZ	Fri, May 4, 2018	223.96	224.29	219.26	221.28
4432	NYSE	STZ	Thu, May 3, 2018	226.76	227.35	223.71	224.07
4431	NYSE	STZ	Wed, May 2, 2018	228.54	229.25	224.70	226.80
4430	NYSE	STZ	Tue, May 1, 2018	232.33	232.82	227.70	229.68
4429	NYSE	STZ	Mon, Apr 30, 2018	234.50	236.62	232.59	233.13
4428	NYSE	STZ	Fri, Apr 27, 2018	228.74	234.38	228.44	234.22
4427	NYSE	STZ	Thu, Apr 26, 2018	228.00	229.91	227.54	228.73
4426	NYSE	STZ	Wed, Apr 25, 2018	225.39	227.50	224.79	226.87
4425	NYSE	STZ	Tue, Apr 24, 2018	229.32	229.53	224.46	226.23
4424	NYSE	STZ	Mon, Apr 23, 2018	227.49	228.92	226.66	228.26
4423	NYSE	STZ	Fri, Apr 20, 2018	229.31	229.99	226.82	227.58
4422	NYSE	STZ	Thu, Apr 19, 2018	230.81	231.80	228.20	229.62
4421	NYSE	STZ	Wed, Apr 18, 2018	231.46	232.95	230.82	232.16
4420	NYSE	STZ	Tue, Apr 17, 2018	227.65	233.19	226.91	231.40
4419	NYSE	STZ	Mon, Apr 16, 2018	226.13	228.32	225.48	227.02
4418	NYSE	STZ	Fri, Apr 13, 2018	225.31	225.91	222.37	223.89
4417	NYSE	STZ	Thu, Apr 12, 2018	226.73	227.61	224.16	224.22
4416	NYSE	STZ	Wed, Apr 11, 2018	225.11	226.46	224.08	225.45
4415	NYSE	STZ	Tue, Apr 10, 2018	227.43	227.68	225.15	226.07
4414	NYSE	STZ	Mon, Apr 9, 2018	228.00	228.70	225.94	226.21
4413	NYSE	STZ	Fri, Apr 6, 2018	229.00	231.22	226.90	227.19
4412	NYSE	STZ	Thu, Apr 5, 2018	227.61	231.07	227.17	229.93
4411	NYSE	STZ	Wed, Apr 4, 2018	224.00	227.42	222.60	226.45
4410	NYSE	STZ	Tue, Apr 3, 2018	226.32	227.00	224.20	225.09
4409	NYSE	STZ	Mon, Apr 2, 2018	229.48	229.80	226.49	228.16
4408	NYSE	STZ	Thu, Mar 29, 2018	229.90	230.90	224.01	227.92
4407	NYSE	STZ	Wed, Mar 28, 2018	218.47	221.77	217.25	220.49
4406	NYSE	STZ	Tue, Mar 27, 2018	221.32	222.90	217.58	218.47
4405	NYSE	STZ	Mon, Mar 26, 2018	222.69	224.05	218.88	220.35
4404	NYSE	STZ	Fri, Mar 23, 2018	224.36	227.21	219.63	220.92
4403	NYSE	STZ	Thu, Mar 22, 2018	225.68	226.89	223.92	224.23
4402	NYSE	STZ	Wed, Mar 21, 2018	228.05	228.05	225.42	226.07
4401	NYSE	STZ	Tue, Mar 20, 2018	226.84	228.49	225.53	227.61
4400	NYSE	STZ	Mon, Mar 19, 2018	228.04	228.27	225.17	226.35
4399	NYSE	STZ	Fri, Mar 16, 2018	227.52	229.19	226.16	228.54
4398	NYSE	STZ	Thu, Mar 15, 2018	227.53	229.00	226.41	226.89
4397	NYSE	STZ	Wed, Mar 14, 2018	228.38	228.53	225.77	227.39
4396	NYSE	STZ	Tue, Mar 13, 2018	230.28	230.40	227.11	227.94
4395	NYSE	STZ	Mon, Mar 12, 2018	230.50	231.83	228.69	230.15
4394	NYSE	STZ	Fri, Mar 9, 2018	228.87	230.35	227.81	230.34
4393	NYSE	STZ	Thu, Mar 8, 2018	224.89	228.25	224.06	227.70
4392	NYSE	STZ	Wed, Mar 7, 2018	220.13	224.27	219.49	223.91
4391	NYSE	STZ	Tue, Mar 6, 2018	219.98	223.14	219.00	222.56
4390	NYSE	STZ	Mon, Mar 5, 2018	218.38	219.70	217.51	219.52
4389	NYSE	STZ	Fri, Mar 2, 2018	215.68	220.04	213.92	219.84
4388	NYSE	STZ	Thu, Mar 1, 2018	216.24	216.77	213.58	215.95
4387	NYSE	STZ	Wed, Feb 28, 2018	219.32	219.40	215.48	215.48
4386	NYSE	STZ	Tue, Feb 27, 2018	217.48	219.77	216.52	218.05
4385	NYSE	STZ	Mon, Feb 26, 2018	217.45	218.82	215.80	218.04
4384	NYSE	STZ	Fri, Feb 23, 2018	214.00	217.47	212.91	217.46
4383	NYSE	STZ	Thu, Feb 22, 2018	214.29	217.00	212.69	213.11
4382	NYSE	STZ	Wed, Feb 21, 2018	218.33	220.65	209.02	213.79
4381	NYSE	STZ	Tue, Feb 20, 2018	218.28	219.54	216.88	217.33
4380	NYSE	STZ	Fri, Feb 16, 2018	216.69	220.20	216.48	219.45
4379	NYSE	STZ	Thu, Feb 15, 2018	214.59	217.02	213.07	216.81
4378	NYSE	STZ	Wed, Feb 14, 2018	212.98	215.17	211.49	214.00
4377	NYSE	STZ	Tue, Feb 13, 2018	213.11	214.81	211.25	213.47
4376	NYSE	STZ	Mon, Feb 12, 2018	211.01	215.30	211.01	213.01
4375	NYSE	STZ	Fri, Feb 9, 2018	211.06	211.96	204.60	210.26
4374	NYSE	STZ	Thu, Feb 8, 2018	214.28	215.75	208.64	208.73
4373	NYSE	STZ	Wed, Feb 7, 2018	215.75	217.49	214.05	213.63
4372	NYSE	STZ	Tue, Feb 6, 2018	208.57	217.15	207.77	216.29
4371	NYSE	STZ	Mon, Feb 5, 2018	214.40	216.37	210.22	211.00
4370	NYSE	STZ	Fri, Feb 2, 2018	219.66	220.60	215.11	215.89
4369	NYSE	STZ	Thu, Feb 1, 2018	219.19	221.18	218.69	220.69
4368	NYSE	STZ	Wed, Jan 31, 2018	220.37	221.64	219.13	219.47
4367	NYSE	STZ	Tue, Jan 30, 2018	219.74	221.24	218.02	220.05
4366	NYSE	STZ	Mon, Jan 29, 2018	223.34	223.85	220.66	220.74
4365	NYSE	STZ	Fri, Jan 26, 2018	221.52	223.88	221.08	223.64
4364	NYSE	STZ	Thu, Jan 25, 2018	222.83	223.29	220.99	221.31
4363	NYSE	STZ	Wed, Jan 24, 2018	221.22	223.51	219.67	222.03
4362	NYSE	STZ	Tue, Jan 23, 2018	219.07	221.08	218.35	220.78
4361	NYSE	STZ	Mon, Jan 22, 2018	217.97	219.81	217.97	219.32
4360	NYSE	STZ	Fri, Jan 19, 2018	218.00	219.57	217.61	218.28
4359	NYSE	STZ	Thu, Jan 18, 2018	219.39	219.87	215.41	217.29
4358	NYSE	STZ	Wed, Jan 17, 2018	218.02	220.19	217.95	219.22
4357	NYSE	STZ	Tue, Jan 16, 2018	217.95	220.00	217.20	217.76
4356	NYSE	STZ	Fri, Jan 12, 2018	219.50	219.98	216.89	217.52
4355	NYSE	STZ	Thu, Jan 11, 2018	219.78	220.92	218.40	219.05
4354	NYSE	STZ	Wed, Jan 10, 2018	221.79	221.93	218.25	219.36
4353	NYSE	STZ	Tue, Jan 9, 2018	216.77	222.55	216.50	222.08
4352	NYSE	STZ	Mon, Jan 8, 2018	219.88	220.16	214.00	216.84
4351	NYSE	STZ	Fri, Jan 5, 2018	220.45	222.86	216.25	219.88
4350	NYSE	STZ	Thu, Jan 4, 2018	228.36	229.50	224.71	225.79
4349	NYSE	STZ	Wed, Jan 3, 2018	226.70	228.78	226.01	227.50
4348	NYSE	STZ	Tue, Jan 2, 2018	229.00	229.46	225.81	226.56
4347	NYSE	STZ	Fri, Dec 29, 2017	228.12	229.42	227.00	228.57
4346	NYSE	STZ	Thu, Dec 28, 2017	228.49	228.98	225.59	227.98
4345	NYSE	STZ	Wed, Dec 27, 2017	225.78	226.36	223.58	225.98
4344	NYSE	STZ	Tue, Dec 26, 2017	224.36	226.33	223.51	225.51
4343	NYSE	STZ	Fri, Dec 22, 2017	224.79	224.97	222.09	223.81
4342	NYSE	STZ	Thu, Dec 21, 2017	224.33	225.47	223.18	224.60
4341	NYSE	STZ	Wed, Dec 20, 2017	223.22	223.91	221.05	223.51
4340	NYSE	STZ	Tue, Dec 19, 2017	223.21	224.51	222.63	223.23
4339	NYSE	STZ	Mon, Dec 18, 2017	224.61	226.34	221.50	222.42
4338	NYSE	STZ	Fri, Dec 15, 2017	224.27	224.84	221.48	224.44
4337	NYSE	STZ	Thu, Dec 14, 2017	219.23	224.38	219.01	222.75
4336	NYSE	STZ	Wed, Dec 13, 2017	219.83	220.83	217.96	218.58
4335	NYSE	STZ	Tue, Dec 12, 2017	220.12	223.46	218.38	220.01
4334	NYSE	STZ	Mon, Dec 11, 2017	217.21	219.86	215.94	219.37
4333	NYSE	STZ	Fri, Dec 8, 2017	217.32	218.02	216.87	217.98
4332	NYSE	STZ	Thu, Dec 7, 2017	217.02	218.39	216.62	216.85
4331	NYSE	STZ	Wed, Dec 6, 2017	217.33	218.87	216.74	216.93
4330	NYSE	STZ	Tue, Dec 5, 2017	216.35	217.92	215.83	216.82
4329	NYSE	STZ	Mon, Dec 4, 2017	219.19	219.49	214.33	216.34
4328	NYSE	STZ	Fri, Dec 1, 2017	217.66	218.77	215.85	218.60
4327	NYSE	STZ	Thu, Nov 30, 2017	214.37	217.90	213.08	217.59
4326	NYSE	STZ	Wed, Nov 29, 2017	220.49	221.09	212.67	214.36
4325	NYSE	STZ	Tue, Nov 28, 2017	220.19	221.11	218.81	220.02
4324	NYSE	STZ	Mon, Nov 27, 2017	221.81	221.99	219.75	220.12
4323	NYSE	STZ	Fri, Nov 24, 2017	220.93	221.88	219.96	221.88
4322	NYSE	STZ	Wed, Nov 22, 2017	219.95	220.69	218.07	220.45
4321	NYSE	STZ	Tue, Nov 21, 2017	217.83	220.32	217.55	219.76
4320	NYSE	STZ	Mon, Nov 20, 2017	216.80	217.86	216.35	217.58
4319	NYSE	STZ	Fri, Nov 17, 2017	217.18	217.25	215.27	216.29
4318	NYSE	STZ	Thu, Nov 16, 2017	218.53	219.26	217.18	217.34
4317	NYSE	STZ	Wed, Nov 15, 2017	219.33	227.20	215.79	217.16
4316	NYSE	STZ	Tue, Nov 14, 2017	220.79	221.12	217.62	218.09
4315	NYSE	STZ	Mon, Nov 13, 2017	219.00	221.50	218.67	220.76
4314	NYSE	STZ	Fri, Nov 10, 2017	218.50	219.00	217.81	218.67
4313	NYSE	STZ	Thu, Nov 9, 2017	217.50	218.42	216.53	218.13
4312	NYSE	STZ	Wed, Nov 8, 2017	215.99	217.89	215.31	217.63
4311	NYSE	STZ	Tue, Nov 7, 2017	215.94	216.51	214.82	215.48
4310	NYSE	STZ	Mon, Nov 6, 2017	215.76	216.73	215.05	215.80
4309	NYSE	STZ	Fri, Nov 3, 2017	214.52	216.81	214.52	215.91
4308	NYSE	STZ	Thu, Nov 2, 2017	215.53	216.44	213.57	214.32
4307	NYSE	STZ	Wed, Nov 1, 2017	219.37	219.56	215.86	216.00
4306	NYSE	STZ	Tue, Oct 31, 2017	214.25	219.29	214.00	219.09
4305	NYSE	STZ	Mon, Oct 30, 2017	213.92	214.50	211.61	213.00
4304	NYSE	STZ	Fri, Oct 27, 2017	212.02	212.70	210.40	211.90
4303	NYSE	STZ	Thu, Oct 26, 2017	212.58	213.18	211.32	211.74
4302	NYSE	STZ	Wed, Oct 25, 2017	213.20	213.81	211.52	212.48
4301	NYSE	STZ	Tue, Oct 24, 2017	211.87	212.96	211.50	212.65
4300	NYSE	STZ	Mon, Oct 23, 2017	211.91	212.27	210.75	211.71
4299	NYSE	STZ	Fri, Oct 20, 2017	212.10	212.30	210.92	211.25
4298	NYSE	STZ	Thu, Oct 19, 2017	211.73	212.72	210.37	211.98
4297	NYSE	STZ	Wed, Oct 18, 2017	213.60	214.53	210.93	211.79
4296	NYSE	STZ	Tue, Oct 17, 2017	210.11	213.90	209.87	213.64
4295	NYSE	STZ	Mon, Oct 16, 2017	208.64	211.06	208.10	210.45
4294	NYSE	STZ	Fri, Oct 13, 2017	208.07	208.85	205.85	208.56
4293	NYSE	STZ	Thu, Oct 12, 2017	207.81	208.56	207.10	207.40
4292	NYSE	STZ	Wed, Oct 11, 2017	208.35	209.09	207.34	207.74
4291	NYSE	STZ	Tue, Oct 10, 2017	205.38	208.60	205.30	207.96
4290	NYSE	STZ	Mon, Oct 9, 2017	209.85	210.29	207.83	208.19
4289	NYSE	STZ	Fri, Oct 6, 2017	209.28	210.25	207.39	210.11
4288	NYSE	STZ	Thu, Oct 5, 2017	211.75	213.40	207.00	209.25
4287	NYSE	STZ	Wed, Oct 4, 2017	199.95	202.25	199.27	201.18
4286	NYSE	STZ	Tue, Oct 3, 2017	199.56	200.79	198.44	199.08
4285	NYSE	STZ	Mon, Oct 2, 2017	200.39	202.71	199.28	199.35
4284	NYSE	STZ	Fri, Sep 29, 2017	199.35	200.70	199.08	199.45
4283	NYSE	STZ	Thu, Sep 28, 2017	199.20	199.91	197.52	199.30
4282	NYSE	STZ	Wed, Sep 27, 2017	200.45	200.91	198.25	199.80
4281	NYSE	STZ	Tue, Sep 26, 2017	200.00	201.70	197.32	200.45
4280	NYSE	STZ	Mon, Sep 25, 2017	201.98	202.36	199.82	200.61
4279	NYSE	STZ	Fri, Sep 22, 2017	201.40	201.98	200.68	201.81
4278	NYSE	STZ	Thu, Sep 21, 2017	201.71	202.10	200.74	201.02
4277	NYSE	STZ	Wed, Sep 20, 2017	202.08	202.95	200.26	201.77
4276	NYSE	STZ	Tue, Sep 19, 2017	203.92	204.28	201.79	202.33
4275	NYSE	STZ	Mon, Sep 18, 2017	203.52	204.95	203.24	203.90
4274	NYSE	STZ	Fri, Sep 15, 2017	204.50	204.55	203.28	203.40
4273	NYSE	STZ	Thu, Sep 14, 2017	204.46	204.67	204.11	204.38
4272	NYSE	STZ	Wed, Sep 13, 2017	204.60	204.88	203.87	204.45
4271	NYSE	STZ	Tue, Sep 12, 2017	203.68	205.12	203.59	204.62
4270	NYSE	STZ	Mon, Sep 11, 2017	203.35	204.47	202.78	203.70
4269	NYSE	STZ	Fri, Sep 8, 2017	202.16	203.56	202.16	202.39
4268	NYSE	STZ	Thu, Sep 7, 2017	202.96	203.75	201.13	202.21
4267	NYSE	STZ	Wed, Sep 6, 2017	201.39	202.71	197.81	202.52
4266	NYSE	STZ	Tue, Sep 5, 2017	200.12	201.20	198.97	201.09
4265	NYSE	STZ	Fri, Sep 1, 2017	200.55	200.80	198.20	200.23
4264	NYSE	STZ	Thu, Aug 31, 2017	199.73	200.64	199.40	200.10
4263	NYSE	STZ	Wed, Aug 30, 2017	198.40	200.00	198.21	199.54
4262	NYSE	STZ	Tue, Aug 29, 2017	197.28	199.08	197.25	198.40
4261	NYSE	STZ	Mon, Aug 28, 2017	198.50	199.33	197.12	197.88
4260	NYSE	STZ	Fri, Aug 25, 2017	197.44	199.33	196.89	198.32
4259	NYSE	STZ	Thu, Aug 24, 2017	198.41	199.79	196.08	196.88
4258	NYSE	STZ	Wed, Aug 23, 2017	196.73	197.62	196.01	196.73
4257	NYSE	STZ	Tue, Aug 22, 2017	198.16	198.75	195.96	196.74
4256	NYSE	STZ	Mon, Aug 21, 2017	198.17	198.49	196.94	198.12
4255	NYSE	STZ	Fri, Aug 18, 2017	196.66	198.40	195.89	197.88
4254	NYSE	STZ	Thu, Aug 17, 2017	198.64	199.29	196.94	197.08
4253	NYSE	STZ	Wed, Aug 16, 2017	199.00	199.34	198.09	198.57
4252	NYSE	STZ	Tue, Aug 15, 2017	197.18	198.77	196.16	198.70
4251	NYSE	STZ	Mon, Aug 14, 2017	197.05	198.48	196.22	197.19
4250	NYSE	STZ	Fri, Aug 11, 2017	195.00	197.71	194.98	195.65
4249	NYSE	STZ	Thu, Aug 10, 2017	195.25	196.49	193.92	194.69
4248	NYSE	STZ	Wed, Aug 9, 2017	194.30	195.64	193.55	195.39
4247	NYSE	STZ	Tue, Aug 8, 2017	195.04	196.32	193.84	194.68
4246	NYSE	STZ	Mon, Aug 7, 2017	193.65	195.21	193.01	194.97
4245	NYSE	STZ	Fri, Aug 4, 2017	193.23	194.45	192.10	193.82
4244	NYSE	STZ	Thu, Aug 3, 2017	194.00	194.91	192.91	193.04
4243	NYSE	STZ	Wed, Aug 2, 2017	195.10	195.28	191.71	193.51
4242	NYSE	STZ	Tue, Aug 1, 2017	194.22	196.31	194.08	194.75
4241	NYSE	STZ	Mon, Jul 31, 2017	194.40	194.80	192.86	193.35
4240	NYSE	STZ	Fri, Jul 28, 2017	194.78	195.89	194.11	194.59
4239	NYSE	STZ	Thu, Jul 27, 2017	194.24	195.76	193.02	194.46
4238	NYSE	STZ	Wed, Jul 26, 2017	194.55	195.10	193.07	193.38
4237	NYSE	STZ	Tue, Jul 25, 2017	196.00	196.00	193.64	193.67
4236	NYSE	STZ	Mon, Jul 24, 2017	196.54	197.09	195.52	196.00
4235	NYSE	STZ	Fri, Jul 21, 2017	197.58	198.68	196.93	198.52
4234	NYSE	STZ	Thu, Jul 20, 2017	198.53	199.89	197.00	198.12
4233	NYSE	STZ	Wed, Jul 19, 2017	197.51	198.37	196.00	198.30
4232	NYSE	STZ	Tue, Jul 18, 2017	197.00	198.18	196.40	197.18
4231	NYSE	STZ	Mon, Jul 17, 2017	198.41	199.64	196.37	196.60
4230	NYSE	STZ	Fri, Jul 14, 2017	196.60	198.46	196.53	198.32
4229	NYSE	STZ	Thu, Jul 13, 2017	197.55	197.62	195.54	196.25
4228	NYSE	STZ	Wed, Jul 12, 2017	195.00	197.86	194.49	197.10
4227	NYSE	STZ	Tue, Jul 11, 2017	193.65	194.08	192.50	193.89
4226	NYSE	STZ	Mon, Jul 10, 2017	194.12	194.96	192.90	193.82
4225	NYSE	STZ	Fri, Jul 7, 2017	194.29	194.51	192.86	193.52
4224	NYSE	STZ	Thu, Jul 6, 2017	192.89	194.59	192.60	193.76
4223	NYSE	STZ	Wed, Jul 5, 2017	191.41	194.81	191.06	193.92
4222	NYSE	STZ	Mon, Jul 3, 2017	194.14	194.58	191.68	191.73
4221	NYSE	STZ	Fri, Jun 30, 2017	194.63	196.67	193.03	193.73
4220	NYSE	STZ	Thu, Jun 29, 2017	197.33	197.41	192.06	192.79
4219	NYSE	STZ	Wed, Jun 28, 2017	183.23	184.71	181.90	183.68
4218	NYSE	STZ	Tue, Jun 27, 2017	181.31	182.71	180.46	182.28
4217	NYSE	STZ	Mon, Jun 26, 2017	184.97	185.01	182.34	182.47
4216	NYSE	STZ	Fri, Jun 23, 2017	184.17	185.77	183.54	184.57
4215	NYSE	STZ	Thu, Jun 22, 2017	184.49	185.19	183.40	184.11
4214	NYSE	STZ	Wed, Jun 21, 2017	184.40	185.21	183.35	184.50
4213	NYSE	STZ	Tue, Jun 20, 2017	183.73	185.43	183.69	184.55
4212	NYSE	STZ	Mon, Jun 19, 2017	180.89	183.71	180.13	183.28
4211	NYSE	STZ	Fri, Jun 16, 2017	180.33	181.29	179.50	180.88
4210	NYSE	STZ	Thu, Jun 15, 2017	179.22	180.78	178.57	180.30
4209	NYSE	STZ	Wed, Jun 14, 2017	180.82	181.37	179.50	179.90
4208	NYSE	STZ	Tue, Jun 13, 2017	179.52	179.90	178.47	179.55
4207	NYSE	STZ	Mon, Jun 12, 2017	180.82	181.18	176.21	179.14
4206	NYSE	STZ	Fri, Jun 9, 2017	183.82	184.40	180.95	181.00
4205	NYSE	STZ	Thu, Jun 8, 2017	183.98	184.31	181.76	183.45
4204	NYSE	STZ	Wed, Jun 7, 2017	185.01	185.94	183.01	184.54
4203	NYSE	STZ	Tue, Jun 6, 2017	184.51	186.55	184.26	185.83
4202	NYSE	STZ	Mon, Jun 5, 2017	184.24	184.86	182.54	184.51
4201	NYSE	STZ	Fri, Jun 2, 2017	185.72	186.46	184.17	184.77
4200	NYSE	STZ	Thu, Jun 1, 2017	183.32	184.69	182.39	184.69
4199	NYSE	STZ	Wed, May 31, 2017	180.90	182.95	180.52	182.75
4198	NYSE	STZ	Tue, May 30, 2017	180.03	181.29	179.49	180.51
4197	NYSE	STZ	Fri, May 26, 2017	179.60	181.49	179.49	180.93
4196	NYSE	STZ	Thu, May 25, 2017	180.02	181.92	178.49	180.14
4195	NYSE	STZ	Wed, May 24, 2017	180.81	180.81	177.26	178.83
4194	NYSE	STZ	Tue, May 23, 2017	184.69	186.06	180.16	180.86
4193	NYSE	STZ	Mon, May 22, 2017	183.00	184.73	182.79	184.14
4192	NYSE	STZ	Fri, May 19, 2017	181.45	184.24	181.06	182.94
4191	NYSE	STZ	Thu, May 18, 2017	180.89	181.28	178.99	180.84
4190	NYSE	STZ	Wed, May 17, 2017	181.36	182.87	180.61	180.68
4189	NYSE	STZ	Tue, May 16, 2017	182.70	183.86	181.52	182.21
4188	NYSE	STZ	Mon, May 15, 2017	178.60	180.35	178.29	180.28
4187	NYSE	STZ	Fri, May 12, 2017	178.13	178.87	177.70	178.57
4186	NYSE	STZ	Thu, May 11, 2017	177.79	178.52	176.93	178.29
4185	NYSE	STZ	Wed, May 10, 2017	178.14	178.14	177.08	177.57
4184	NYSE	STZ	Tue, May 9, 2017	179.43	179.52	177.45	177.77
4183	NYSE	STZ	Mon, May 8, 2017	178.60	179.85	177.23	179.52
4182	NYSE	STZ	Fri, May 5, 2017	177.95	178.66	176.22	178.51
4181	NYSE	STZ	Thu, May 4, 2017	173.74	177.52	173.74	177.20
4180	NYSE	STZ	Wed, May 3, 2017	174.71	174.71	172.51	173.74
4179	NYSE	STZ	Tue, May 2, 2017	172.82	175.55	172.46	174.58
4178	NYSE	STZ	Mon, May 1, 2017	173.00	173.19	171.84	172.07
4177	NYSE	STZ	Fri, Apr 28, 2017	171.00	172.73	170.35	172.54
4176	NYSE	STZ	Thu, Apr 27, 2017	171.51	172.17	170.59	171.06
4175	NYSE	STZ	Wed, Apr 26, 2017	172.82	173.31	169.70	170.48
4174	NYSE	STZ	Tue, Apr 25, 2017	173.00	173.61	172.52	172.54
4173	NYSE	STZ	Mon, Apr 24, 2017	172.87	173.52	172.55	173.03
4172	NYSE	STZ	Fri, Apr 21, 2017	172.47	172.88	171.37	172.09
4171	NYSE	STZ	Thu, Apr 20, 2017	172.05	173.17	171.44	172.95
4170	NYSE	STZ	Wed, Apr 19, 2017	172.28	173.15	171.45	171.94
4169	NYSE	STZ	Tue, Apr 18, 2017	170.00	172.45	169.82	172.21
4168	NYSE	STZ	Mon, Apr 17, 2017	170.86	171.10	168.71	170.12
4167	NYSE	STZ	Thu, Apr 13, 2017	169.90	170.18	168.44	168.95
4166	NYSE	STZ	Wed, Apr 12, 2017	169.88	170.46	169.27	169.96
4165	NYSE	STZ	Tue, Apr 11, 2017	171.23	171.87	169.63	170.35
4164	NYSE	STZ	Mon, Apr 10, 2017	170.74	171.80	169.71	171.27
4163	NYSE	STZ	Fri, Apr 7, 2017	172.00	174.90	170.29	170.37
4162	NYSE	STZ	Thu, Apr 6, 2017	169.40	175.43	169.31	171.77
4161	NYSE	STZ	Wed, Apr 5, 2017	161.75	163.20	160.76	161.40
4160	NYSE	STZ	Tue, Apr 4, 2017	161.71	162.07	160.53	161.51
4159	NYSE	STZ	Mon, Apr 3, 2017	162.07	162.46	160.72	161.66
4158	NYSE	STZ	Fri, Mar 31, 2017	162.38	163.41	161.62	162.07
4157	NYSE	STZ	Thu, Mar 30, 2017	163.75	163.89	162.18	162.44
4156	NYSE	STZ	Wed, Mar 29, 2017	162.14	163.76	161.66	163.69
4155	NYSE	STZ	Tue, Mar 28, 2017	161.46	163.02	160.96	162.43
4154	NYSE	STZ	Mon, Mar 27, 2017	163.40	163.98	162.54	163.68
4153	NYSE	STZ	Fri, Mar 24, 2017	162.82	164.34	162.68	164.06
4152	NYSE	STZ	Thu, Mar 23, 2017	163.49	164.04	162.17	162.72
4151	NYSE	STZ	Wed, Mar 22, 2017	164.48	165.30	163.22	164.20
4150	NYSE	STZ	Tue, Mar 21, 2017	163.29	165.88	163.09	164.61
4149	NYSE	STZ	Mon, Mar 20, 2017	161.81	162.78	161.32	162.55
4148	NYSE	STZ	Fri, Mar 17, 2017	162.77	162.92	161.34	161.75
4147	NYSE	STZ	Thu, Mar 16, 2017	161.91	162.57	161.28	162.04
4146	NYSE	STZ	Wed, Mar 15, 2017	159.28	162.34	159.28	162.12
4145	NYSE	STZ	Tue, Mar 14, 2017	157.95	159.33	157.51	159.12
4144	NYSE	STZ	Mon, Mar 13, 2017	156.61	158.45	156.16	158.39
4143	NYSE	STZ	Fri, Mar 10, 2017	156.64	157.57	156.20	157.56
4142	NYSE	STZ	Thu, Mar 9, 2017	156.72	156.75	155.11	155.79
4141	NYSE	STZ	Wed, Mar 8, 2017	156.45	156.94	155.36	156.38
4140	NYSE	STZ	Tue, Mar 7, 2017	157.50	158.37	156.45	157.21
4139	NYSE	STZ	Mon, Mar 6, 2017	158.70	159.14	157.51	157.80
4138	NYSE	STZ	Fri, Mar 3, 2017	158.32	158.96	157.90	158.76
4137	NYSE	STZ	Thu, Mar 2, 2017	159.60	159.60	158.05	158.43
4136	NYSE	STZ	Wed, Mar 1, 2017	160.09	160.65	158.97	159.61
4135	NYSE	STZ	Tue, Feb 28, 2017	157.86	159.47	157.31	158.81
4134	NYSE	STZ	Mon, Feb 27, 2017	158.07	158.57	156.70	157.80
4133	NYSE	STZ	Fri, Feb 24, 2017	154.06	160.58	153.75	158.85
4132	NYSE	STZ	Thu, Feb 23, 2017	160.73	162.48	153.28	153.60
4131	NYSE	STZ	Wed, Feb 22, 2017	159.39	160.57	158.62	160.20
4130	NYSE	STZ	Tue, Feb 21, 2017	160.66	161.09	159.33	160.09
4129	NYSE	STZ	Fri, Feb 17, 2017	158.15	161.78	157.27	161.32
4128	NYSE	STZ	Thu, Feb 16, 2017	156.67	158.69	156.16	158.51
4127	NYSE	STZ	Wed, Feb 15, 2017	155.52	156.31	155.06	156.21
4126	NYSE	STZ	Tue, Feb 14, 2017	155.11	156.70	154.71	155.89
4125	NYSE	STZ	Mon, Feb 13, 2017	155.36	155.82	154.01	155.49
4124	NYSE	STZ	Fri, Feb 10, 2017	155.12	155.91	154.04	155.45
4123	NYSE	STZ	Thu, Feb 9, 2017	153.98	156.43	153.40	155.73
4122	NYSE	STZ	Wed, Feb 8, 2017	152.01	154.82	152.01	154.58
4121	NYSE	STZ	Tue, Feb 7, 2017	150.20	152.33	150.20	152.00
4120	NYSE	STZ	Mon, Feb 6, 2017	148.88	150.12	148.38	149.37
4119	NYSE	STZ	Fri, Feb 3, 2017	149.90	150.18	148.77	149.07
4118	NYSE	STZ	Thu, Feb 2, 2017	150.50	151.19	149.00	149.27
4117	NYSE	STZ	Wed, Feb 1, 2017	151.76	151.93	148.73	149.85
4116	NYSE	STZ	Tue, Jan 31, 2017	148.00	150.05	147.92	149.76
4115	NYSE	STZ	Mon, Jan 30, 2017	149.36	149.36	146.99	148.34
4114	NYSE	STZ	Fri, Jan 27, 2017	149.10	150.00	148.00	148.92
4113	NYSE	STZ	Thu, Jan 26, 2017	153.78	154.61	149.80	149.97
4112	NYSE	STZ	Wed, Jan 25, 2017	153.38	154.36	152.70	154.09
4111	NYSE	STZ	Tue, Jan 24, 2017	151.29	153.37	150.59	153.05
4110	NYSE	STZ	Mon, Jan 23, 2017	150.10	153.66	150.05	151.55
4109	NYSE	STZ	Fri, Jan 20, 2017	149.54	150.34	148.32	150.08
4108	NYSE	STZ	Thu, Jan 19, 2017	150.93	150.93	149.08	149.59
4107	NYSE	STZ	Wed, Jan 18, 2017	153.65	154.19	150.34	150.48
4106	NYSE	STZ	Tue, Jan 17, 2017	151.29	156.75	151.29	153.73
4105	NYSE	STZ	Fri, Jan 13, 2017	147.71	149.69	147.35	149.28
4104	NYSE	STZ	Thu, Jan 12, 2017	148.50	148.50	146.71	147.53
4103	NYSE	STZ	Wed, Jan 11, 2017	149.00	150.15	148.42	149.00
4102	NYSE	STZ	Tue, Jan 10, 2017	150.00	150.27	149.08	149.24
4101	NYSE	STZ	Mon, Jan 9, 2017	150.00	150.90	149.10	150.27
4100	NYSE	STZ	Fri, Jan 6, 2017	146.99	150.07	146.40	149.44
4099	NYSE	STZ	Thu, Jan 5, 2017	150.55	151.35	144.00	146.75
4098	NYSE	STZ	Wed, Jan 4, 2017	157.15	158.35	156.26	157.99
4097	NYSE	STZ	Tue, Jan 3, 2017	155.01	155.31	153.31	154.75
4096	NYSE	STZ	Fri, Dec 30, 2016	153.68	154.12	152.88	153.31
4095	NYSE	STZ	Thu, Dec 29, 2016	152.74	153.92	152.64	153.74
4094	NYSE	STZ	Wed, Dec 28, 2016	151.20	152.58	150.57	152.39
4093	NYSE	STZ	Tue, Dec 27, 2016	151.00	151.74	150.58	151.14
4092	NYSE	STZ	Fri, Dec 23, 2016	149.30	151.44	149.00	150.79
4091	NYSE	STZ	Thu, Dec 22, 2016	150.25	150.67	147.25	148.74
4090	NYSE	STZ	Wed, Dec 21, 2016	151.55	152.95	150.20	151.71
4089	NYSE	STZ	Tue, Dec 20, 2016	156.70	156.76	150.16	150.45
4088	NYSE	STZ	Mon, Dec 19, 2016	157.72	158.32	156.62	156.77
4087	NYSE	STZ	Fri, Dec 16, 2016	156.91	158.18	156.66	157.77
4086	NYSE	STZ	Thu, Dec 15, 2016	155.00	156.90	154.82	156.24
4085	NYSE	STZ	Wed, Dec 14, 2016	155.89	157.59	154.90	155.59
4084	NYSE	STZ	Tue, Dec 13, 2016	153.82	155.58	153.50	155.21
4083	NYSE	STZ	Mon, Dec 12, 2016	152.83	154.26	152.58	153.41
4082	NYSE	STZ	Fri, Dec 9, 2016	150.97	153.62	150.97	152.82
4081	NYSE	STZ	Thu, Dec 8, 2016	148.66	151.54	148.53	151.09
4080	NYSE	STZ	Wed, Dec 7, 2016	148.25	150.58	147.61	149.90
4079	NYSE	STZ	Tue, Dec 6, 2016	148.50	149.52	147.30	147.98
4078	NYSE	STZ	Mon, Dec 5, 2016	146.18	149.09	146.18	148.88
4077	NYSE	STZ	Fri, Dec 2, 2016	144.90	148.64	144.00	146.02
4076	NYSE	STZ	Thu, Dec 1, 2016	150.32	150.85	145.01	145.34
4075	NYSE	STZ	Wed, Nov 30, 2016	155.84	155.91	150.91	151.14
4074	NYSE	STZ	Tue, Nov 29, 2016	156.08	156.97	155.48	155.80
4073	NYSE	STZ	Mon, Nov 28, 2016	155.99	157.16	155.91	156.27
4072	NYSE	STZ	Fri, Nov 25, 2016	154.55	156.52	154.00	156.42
4071	NYSE	STZ	Wed, Nov 23, 2016	156.17	156.96	153.94	154.57
4070	NYSE	STZ	Tue, Nov 22, 2016	157.75	158.19	155.22	156.51
4069	NYSE	STZ	Mon, Nov 21, 2016	156.64	158.00	155.85	157.39
4068	NYSE	STZ	Fri, Nov 18, 2016	154.74	155.74	154.05	155.16
4067	NYSE	STZ	Thu, Nov 17, 2016	154.03	155.25	153.45	154.80
4066	NYSE	STZ	Wed, Nov 16, 2016	151.69	154.75	151.69	153.34
4065	NYSE	STZ	Tue, Nov 15, 2016	148.60	153.86	148.19	152.43
4064	NYSE	STZ	Mon, Nov 14, 2016	151.80	153.00	147.44	147.94
4063	NYSE	STZ	Fri, Nov 11, 2016	151.02	153.05	149.57	152.39
4062	NYSE	STZ	Thu, Nov 10, 2016	154.18	155.15	146.90	152.87
4061	NYSE	STZ	Wed, Nov 9, 2016	152.84	157.37	150.79	153.91
4060	NYSE	STZ	Tue, Nov 8, 2016	165.56	167.86	164.96	166.55
4059	NYSE	STZ	Mon, Nov 7, 2016	162.34	166.02	161.72	165.93
4058	NYSE	STZ	Fri, Nov 4, 2016	159.67	161.02	157.91	159.59
4057	NYSE	STZ	Thu, Nov 3, 2016	164.13	164.13	159.65	159.67
4056	NYSE	STZ	Wed, Nov 2, 2016	163.38	164.42	163.22	163.70
4055	NYSE	STZ	Tue, Nov 1, 2016	166.90	167.70	162.87	163.45
4054	NYSE	STZ	Mon, Oct 31, 2016	166.61	168.50	166.17	167.12
4053	NYSE	STZ	Fri, Oct 28, 2016	165.73	167.62	165.34	166.02
4052	NYSE	STZ	Thu, Oct 27, 2016	167.13	167.59	165.60	165.63
4051	NYSE	STZ	Wed, Oct 26, 2016	167.79	167.99	166.04	166.51
4050	NYSE	STZ	Tue, Oct 25, 2016	169.07	169.09	167.97	168.14
4049	NYSE	STZ	Mon, Oct 24, 2016	168.05	170.10	167.83	169.57
4048	NYSE	STZ	Fri, Oct 21, 2016	167.49	167.53	165.59	167.41
4047	NYSE	STZ	Thu, Oct 20, 2016	168.16	168.16	166.45	166.97
4046	NYSE	STZ	Wed, Oct 19, 2016	167.30	167.83	166.13	167.35
4045	NYSE	STZ	Tue, Oct 18, 2016	167.89	168.65	167.16	167.20
4044	NYSE	STZ	Mon, Oct 17, 2016	170.00	170.40	166.69	167.13
4043	NYSE	STZ	Fri, Oct 14, 2016	169.27	169.93	168.39	169.46
4042	NYSE	STZ	Thu, Oct 13, 2016	169.04	169.61	168.28	168.94
4041	NYSE	STZ	Wed, Oct 12, 2016	169.71	170.95	169.27	170.00
4040	NYSE	STZ	Tue, Oct 11, 2016	171.06	171.16	168.24	169.71
4039	NYSE	STZ	Mon, Oct 10, 2016	169.80	171.82	169.80	171.24
4038	NYSE	STZ	Fri, Oct 7, 2016	171.55	171.93	167.70	168.84
4037	NYSE	STZ	Thu, Oct 6, 2016	169.00	171.77	168.22	171.03
4036	NYSE	STZ	Wed, Oct 5, 2016	172.93	173.55	167.88	168.60
4035	NYSE	STZ	Tue, Oct 4, 2016	165.83	166.88	165.10	165.85
4034	NYSE	STZ	Mon, Oct 3, 2016	166.45	166.46	164.79	165.51
4033	NYSE	STZ	Fri, Sep 30, 2016	164.69	168.68	163.12	166.49
4032	NYSE	STZ	Thu, Sep 29, 2016	164.88	164.96	163.10	163.67
4031	NYSE	STZ	Wed, Sep 28, 2016	164.81	165.78	163.13	165.30
4030	NYSE	STZ	Tue, Sep 27, 2016	165.69	166.92	165.08	165.96
4029	NYSE	STZ	Mon, Sep 26, 2016	166.00	166.91	165.51	165.58
4028	NYSE	STZ	Fri, Sep 23, 2016	165.76	167.32	165.04	166.63
4027	NYSE	STZ	Thu, Sep 22, 2016	166.13	167.03	165.51	166.02
4026	NYSE	STZ	Wed, Sep 21, 2016	164.15	165.99	163.23	165.79
4025	NYSE	STZ	Tue, Sep 20, 2016	163.77	164.17	162.85	162.85
4024	NYSE	STZ	Mon, Sep 19, 2016	164.64	165.35	162.24	162.68
4023	NYSE	STZ	Fri, Sep 16, 2016	165.15	165.99	162.52	164.61
4022	NYSE	STZ	Thu, Sep 15, 2016	163.00	166.94	163.00	166.47
4021	NYSE	STZ	Wed, Sep 14, 2016	161.81	163.15	161.39	162.62
4020	NYSE	STZ	Tue, Sep 13, 2016	164.60	164.86	160.51	161.31
4019	NYSE	STZ	Mon, Sep 12, 2016	162.35	165.05	162.35	164.87
4018	NYSE	STZ	Fri, Sep 9, 2016	164.34	165.21	162.35	162.35
4017	NYSE	STZ	Thu, Sep 8, 2016	166.00	166.42	164.12	165.55
4016	NYSE	STZ	Wed, Sep 7, 2016	166.23	167.00	164.84	165.99
4015	NYSE	STZ	Tue, Sep 6, 2016	167.00	167.49	166.30	166.85
4014	NYSE	STZ	Fri, Sep 2, 2016	166.12	167.89	165.68	167.00
4013	NYSE	STZ	Thu, Sep 1, 2016	163.87	165.13	163.87	164.80
4012	NYSE	STZ	Wed, Aug 31, 2016	165.92	165.92	163.51	164.05
4011	NYSE	STZ	Tue, Aug 30, 2016	166.06	167.20	165.03	166.15
4010	NYSE	STZ	Mon, Aug 29, 2016	165.88	166.93	165.74	166.80
4009	NYSE	STZ	Fri, Aug 26, 2016	166.85	168.68	165.32	165.59
4008	NYSE	STZ	Thu, Aug 25, 2016	166.65	167.58	166.00	166.69
4007	NYSE	STZ	Wed, Aug 24, 2016	166.04	167.00	166.00	166.61
4006	NYSE	STZ	Tue, Aug 23, 2016	166.35	166.62	166.03	166.37
4005	NYSE	STZ	Mon, Aug 22, 2016	165.71	166.73	165.33	165.78
4004	NYSE	STZ	Fri, Aug 19, 2016	165.00	165.67	164.75	165.50
4003	NYSE	STZ	Thu, Aug 18, 2016	165.29	165.90	164.96	165.27
4002	NYSE	STZ	Wed, Aug 17, 2016	164.85	165.47	163.32	165.29
4001	NYSE	STZ	Tue, Aug 16, 2016	164.41	165.47	164.40	164.47
4000	NYSE	STZ	Mon, Aug 15, 2016	165.43	165.45	164.53	165.00
3999	NYSE	STZ	Fri, Aug 12, 2016	165.23	165.96	164.82	165.51
3998	NYSE	STZ	Thu, Aug 11, 2016	166.47	167.43	165.07	165.14
3997	NYSE	STZ	Wed, Aug 10, 2016	164.84	166.24	164.71	166.11
3996	NYSE	STZ	Tue, Aug 9, 2016	162.73	166.68	162.64	164.65
3995	NYSE	STZ	Mon, Aug 8, 2016	162.96	163.00	161.51	162.65
3994	NYSE	STZ	Fri, Aug 5, 2016	163.65	164.99	162.86	162.68
3993	NYSE	STZ	Thu, Aug 4, 2016	163.21	164.08	162.89	163.62
3992	NYSE	STZ	Wed, Aug 3, 2016	162.91	162.94	162.01	162.70
3991	NYSE	STZ	Tue, Aug 2, 2016	163.99	164.07	162.26	162.63
3990	NYSE	STZ	Mon, Aug 1, 2016	164.94	165.60	163.62	163.93
3989	NYSE	STZ	Fri, Jul 29, 2016	163.68	165.21	163.56	164.63
3988	NYSE	STZ	Thu, Jul 28, 2016	163.15	164.01	162.31	163.59
3987	NYSE	STZ	Wed, Jul 27, 2016	165.48	165.70	161.75	162.97
3986	NYSE	STZ	Tue, Jul 26, 2016	166.49	166.71	164.87	165.39
3985	NYSE	STZ	Mon, Jul 25, 2016	167.66	167.87	165.77	166.32
3984	NYSE	STZ	Fri, Jul 22, 2016	165.58	168.13	165.49	167.66
3983	NYSE	STZ	Thu, Jul 21, 2016	165.33	165.84	164.47	165.39
3982	NYSE	STZ	Wed, Jul 20, 2016	164.37	166.44	163.41	166.34
3981	NYSE	STZ	Tue, Jul 19, 2016	162.79	164.85	162.62	164.01
3980	NYSE	STZ	Mon, Jul 18, 2016	162.74	163.50	162.25	163.12
3979	NYSE	STZ	Fri, Jul 15, 2016	163.40	164.13	163.01	163.09
3978	NYSE	STZ	Thu, Jul 14, 2016	164.00	164.99	162.57	162.91
3977	NYSE	STZ	Wed, Jul 13, 2016	163.62	164.71	163.27	163.52
3976	NYSE	STZ	Tue, Jul 12, 2016	165.10	165.18	162.60	163.73
3975	NYSE	STZ	Mon, Jul 11, 2016	165.52	165.82	163.90	164.21
3974	NYSE	STZ	Fri, Jul 8, 2016	166.76	167.28	165.25	165.99
3973	NYSE	STZ	Thu, Jul 7, 2016	166.00	166.56	165.58	166.01
3972	NYSE	STZ	Wed, Jul 6, 2016	165.68	166.95	165.03	165.34
3971	NYSE	STZ	Tue, Jul 5, 2016	164.05	167.00	163.01	165.90
3970	NYSE	STZ	Fri, Jul 1, 2016	165.74	167.91	163.02	163.61
3969	NYSE	STZ	Thu, Jun 30, 2016	164.40	166.22	162.35	165.40
3968	NYSE	STZ	Wed, Jun 29, 2016	159.05	160.39	157.91	159.39
3967	NYSE	STZ	Tue, Jun 28, 2016	154.48	157.77	153.54	157.65
3966	NYSE	STZ	Mon, Jun 27, 2016	152.40	153.69	151.53	153.10
3965	NYSE	STZ	Fri, Jun 24, 2016	150.89	155.00	150.89	152.53
3964	NYSE	STZ	Thu, Jun 23, 2016	155.01	156.03	154.11	155.99
3963	NYSE	STZ	Wed, Jun 22, 2016	154.85	155.76	153.50	153.65
3962	NYSE	STZ	Tue, Jun 21, 2016	155.29	155.75	154.34	154.84
3961	NYSE	STZ	Mon, Jun 20, 2016	155.86	156.17	154.33	154.33
3960	NYSE	STZ	Fri, Jun 17, 2016	155.50	156.01	153.83	154.05
3959	NYSE	STZ	Thu, Jun 16, 2016	154.88	156.84	154.50	156.76
3958	NYSE	STZ	Wed, Jun 15, 2016	157.62	158.16	155.25	156.24
3957	NYSE	STZ	Tue, Jun 14, 2016	154.55	157.94	154.55	157.12
3956	NYSE	STZ	Mon, Jun 13, 2016	153.00	153.96	152.46	152.88
3955	NYSE	STZ	Fri, Jun 10, 2016	153.16	154.01	152.75	153.40
3954	NYSE	STZ	Thu, Jun 9, 2016	154.21	154.42	153.01	154.10
3953	NYSE	STZ	Wed, Jun 8, 2016	151.40	155.12	151.00	154.06
3952	NYSE	STZ	Tue, Jun 7, 2016	152.00	153.25	149.26	151.11
3951	NYSE	STZ	Mon, Jun 6, 2016	153.45	155.27	153.45	155.10
3950	NYSE	STZ	Fri, Jun 3, 2016	153.75	154.48	153.04	153.40
3949	NYSE	STZ	Thu, Jun 2, 2016	153.56	154.72	152.84	154.15
3948	NYSE	STZ	Wed, Jun 1, 2016	153.15	154.43	152.66	153.81
3947	NYSE	STZ	Tue, May 31, 2016	158.55	158.55	152.21	153.15
3946	NYSE	STZ	Fri, May 27, 2016	158.15	158.97	157.66	157.83
3945	NYSE	STZ	Thu, May 26, 2016	157.22	158.10	156.55	157.95
3944	NYSE	STZ	Wed, May 25, 2016	157.62	158.11	155.91	156.90
3943	NYSE	STZ	Tue, May 24, 2016	155.23	158.14	155.23	157.70
3942	NYSE	STZ	Mon, May 23, 2016	154.41	155.32	154.08	154.29
3941	NYSE	STZ	Fri, May 20, 2016	156.92	156.92	153.74	154.10
3940	NYSE	STZ	Thu, May 19, 2016	154.26	156.16	154.08	156.09
3939	NYSE	STZ	Wed, May 18, 2016	157.48	157.51	153.44	154.48
3938	NYSE	STZ	Tue, May 17, 2016	161.87	161.87	157.56	158.15
3937	NYSE	STZ	Mon, May 16, 2016	160.61	163.23	160.61	162.53
3936	NYSE	STZ	Fri, May 13, 2016	162.00	162.26	160.38	161.47
3935	NYSE	STZ	Thu, May 12, 2016	163.22	163.42	161.34	161.90
3934	NYSE	STZ	Wed, May 11, 2016	163.50	165.81	162.44	162.94
3933	NYSE	STZ	Tue, May 10, 2016	161.29	163.59	160.83	163.52
3932	NYSE	STZ	Mon, May 9, 2016	159.85	162.32	159.83	161.11
3931	NYSE	STZ	Fri, May 6, 2016	158.83	159.78	158.04	159.59
3930	NYSE	STZ	Thu, May 5, 2016	158.43	159.40	157.77	159.19
3929	NYSE	STZ	Wed, May 4, 2016	157.45	159.99	156.68	158.83
3928	NYSE	STZ	Tue, May 3, 2016	156.91	158.53	156.19	158.49
3927	NYSE	STZ	Mon, May 2, 2016	156.07	158.34	156.07	157.77
3926	NYSE	STZ	Fri, Apr 29, 2016	154.90	157.24	154.70	156.06
3925	NYSE	STZ	Thu, Apr 28, 2016	155.68	157.19	155.06	155.58
3924	NYSE	STZ	Wed, Apr 27, 2016	155.99	156.96	154.88	156.64
3923	NYSE	STZ	Tue, Apr 26, 2016	157.18	157.39	156.11	156.25
3922	NYSE	STZ	Mon, Apr 25, 2016	154.95	157.45	154.91	156.84
3921	NYSE	STZ	Fri, Apr 22, 2016	155.03	155.74	154.00	154.85
3920	NYSE	STZ	Thu, Apr 21, 2016	156.19	156.85	154.96	155.16
3919	NYSE	STZ	Wed, Apr 20, 2016	157.28	157.67	155.93	156.01
3918	NYSE	STZ	Tue, Apr 19, 2016	158.57	159.28	157.07	157.30
3917	NYSE	STZ	Mon, Apr 18, 2016	156.87	158.65	156.52	158.05
3916	NYSE	STZ	Fri, Apr 15, 2016	156.18	157.27	155.53	156.71
3915	NYSE	STZ	Thu, Apr 14, 2016	156.06	158.21	155.87	156.84
3914	NYSE	STZ	Wed, Apr 13, 2016	157.05	157.82	154.96	156.05
3913	NYSE	STZ	Tue, Apr 12, 2016	157.61	158.35	156.65	156.95
3912	NYSE	STZ	Mon, Apr 11, 2016	158.93	159.73	157.40	157.47
3911	NYSE	STZ	Fri, Apr 8, 2016	158.10	159.90	158.00	159.01
3910	NYSE	STZ	Thu, Apr 7, 2016	160.04	160.39	156.41	157.37
3909	NYSE	STZ	Wed, Apr 6, 2016	158.02	160.35	156.00	160.34
3908	NYSE	STZ	Tue, Apr 5, 2016	151.47	151.47	151.47	151.36
3907	NYSE	STZ	Mon, Apr 4, 2016	153.17	153.22	150.33	151.47
3906	NYSE	STZ	Fri, Apr 1, 2016	150.36	153.12	150.00	152.68
3905	NYSE	STZ	Thu, Mar 31, 2016	151.58	152.23	150.64	151.09
3904	NYSE	STZ	Wed, Mar 30, 2016	150.44	152.10	149.75	151.60
3903	NYSE	STZ	Tue, Mar 29, 2016	149.71	150.72	149.07	149.71
3902	NYSE	STZ	Mon, Mar 28, 2016	150.52	151.45	149.17	149.41
3901	NYSE	STZ	Thu, Mar 24, 2016	149.29	150.26	149.05	149.90
3900	NYSE	STZ	Wed, Mar 23, 2016	149.42	150.76	149.08	150.11
3899	NYSE	STZ	Tue, Mar 22, 2016	146.67	149.56	146.67	149.42
3898	NYSE	STZ	Mon, Mar 21, 2016	146.81	147.70	146.37	147.20
3897	NYSE	STZ	Fri, Mar 18, 2016	147.11	149.46	146.35	147.04
3896	NYSE	STZ	Thu, Mar 17, 2016	144.54	147.16	144.18	146.84
3895	NYSE	STZ	Wed, Mar 16, 2016	143.30	145.00	142.40	144.54
3894	NYSE	STZ	Tue, Mar 15, 2016	141.60	144.87	141.50	144.13
3893	NYSE	STZ	Mon, Mar 14, 2016	142.06	142.06	142.06	142.06
3892	NYSE	STZ	Fri, Mar 11, 2016	140.50	140.50	140.50	142.06
3891	NYSE	STZ	Thu, Mar 10, 2016	140.28	140.28	140.28	140.50
3890	NYSE	STZ	Wed, Mar 9, 2016	139.97	139.97	139.97	140.28
3889	NYSE	STZ	Tue, Mar 8, 2016	138.71	138.71	137.08	139.97
3888	NYSE	STZ	Mon, Mar 7, 2016	142.59	143.18	137.91	138.71
3887	NYSE	STZ	Fri, Mar 4, 2016	144.45	144.45	144.45	143.90
3886	NYSE	STZ	Thu, Mar 3, 2016	143.78	143.78	143.78	144.45
3885	NYSE	STZ	Wed, Mar 2, 2016	143.68	144.36	142.17	143.78
3884	NYSE	STZ	Tue, Mar 1, 2016	141.43	141.43	141.43	144.52
3883	NYSE	STZ	Mon, Feb 29, 2016	141.69	143.56	141.40	141.43
3882	NYSE	STZ	Fri, Feb 26, 2016	143.91	144.41	140.94	142.05
3881	NYSE	STZ	Thu, Feb 25, 2016	139.66	143.69	137.57	143.64
3880	NYSE	STZ	Wed, Feb 24, 2016	138.72	140.20	137.25	139.08
3879	NYSE	STZ	Tue, Feb 23, 2016	140.00	140.60	138.50	139.47
3878	NYSE	STZ	Mon, Feb 22, 2016	139.87	142.33	139.44	140.60
3877	NYSE	STZ	Fri, Feb 19, 2016	140.10	140.54	138.27	139.51
3876	NYSE	STZ	Thu, Feb 18, 2016	142.17	142.48	139.56	140.33
3875	NYSE	STZ	Wed, Feb 17, 2016	140.49	142.51	139.97	142.01
3874	NYSE	STZ	Tue, Feb 16, 2016	139.73	141.22	137.99	139.29
3873	NYSE	STZ	Fri, Feb 12, 2016	136.87	138.44	135.81	138.03
3872	NYSE	STZ	Thu, Feb 11, 2016	137.33	137.74	134.40	135.61
3871	NYSE	STZ	Wed, Feb 10, 2016	137.55	140.14	137.10	138.80
3870	NYSE	STZ	Tue, Feb 9, 2016	134.08	138.81	133.42	136.09
3869	NYSE	STZ	Mon, Feb 8, 2016	135.54	136.42	130.23	134.95
3868	NYSE	STZ	Fri, Feb 5, 2016	147.29	147.46	137.82	137.95
3867	NYSE	STZ	Thu, Feb 4, 2016	149.50	150.05	145.44	146.95
3866	NYSE	STZ	Wed, Feb 3, 2016	152.53	153.24	148.15	150.40
3865	NYSE	STZ	Tue, Feb 2, 2016	153.59	154.58	151.90	152.51
3864	NYSE	STZ	Mon, Feb 1, 2016	152.90	155.68	152.75	154.36
3863	NYSE	STZ	Fri, Jan 29, 2016	152.27	152.93	151.26	152.48
3862	NYSE	STZ	Thu, Jan 28, 2016	146.76	152.46	146.70	151.82
3861	NYSE	STZ	Wed, Jan 27, 2016	148.94	149.63	144.80	146.11
3860	NYSE	STZ	Tue, Jan 26, 2016	148.25	150.97	147.60	148.38
3859	NYSE	STZ	Mon, Jan 25, 2016	149.30	149.50	147.16	148.25
3858	NYSE	STZ	Fri, Jan 22, 2016	145.27	149.23	145.06	148.76
3857	NYSE	STZ	Thu, Jan 21, 2016	144.97	146.21	142.36	143.45
3856	NYSE	STZ	Wed, Jan 20, 2016	143.72	146.65	142.12	145.14
3855	NYSE	STZ	Tue, Jan 19, 2016	144.82	146.20	143.10	145.62
3854	NYSE	STZ	Fri, Jan 15, 2016	141.43	144.71	141.20	142.75
3853	NYSE	STZ	Thu, Jan 14, 2016	143.90	144.54	141.25	143.25
3852	NYSE	STZ	Wed, Jan 13, 2016	147.13	147.23	143.64	144.13
3851	NYSE	STZ	Tue, Jan 12, 2016	148.19	148.20	144.66	147.04
3850	NYSE	STZ	Mon, Jan 11, 2016	147.72	148.60	144.79	147.05
3849	NYSE	STZ	Fri, Jan 8, 2016	149.88	151.00	146.59	147.00
3848	NYSE	STZ	Thu, Jan 7, 2016	149.50	154.31	147.11	149.61
3847	NYSE	STZ	Wed, Jan 6, 2016	142.99	144.41	142.01	143.12
3846	NYSE	STZ	Tue, Jan 5, 2016	141.56	143.95	141.24	143.62
3845	NYSE	STZ	Mon, Jan 4, 2016	141.03	141.08	138.45	140.69
3844	NYSE	STZ	Thu, Dec 31, 2015	143.31	144.31	142.27	142.44
3843	NYSE	STZ	Wed, Dec 30, 2015	144.34	144.69	143.51	144.17
3842	NYSE	STZ	Tue, Dec 29, 2015	143.85	144.87	143.79	144.25
3841	NYSE	STZ	Mon, Dec 28, 2015	142.91	143.27	142.01	143.27
3840	NYSE	STZ	Thu, Dec 24, 2015	143.46	143.73	142.92	143.03
3839	NYSE	STZ	Wed, Dec 23, 2015	142.91	144.09	142.68	143.69
3838	NYSE	STZ	Tue, Dec 22, 2015	141.78	142.74	139.68	142.63
3837	NYSE	STZ	Mon, Dec 21, 2015	140.94	142.81	140.09	141.40
3836	NYSE	STZ	Fri, Dec 18, 2015	139.52	141.04	138.00	138.57
3835	NYSE	STZ	Thu, Dec 17, 2015	143.00	143.44	139.89	139.89
3834	NYSE	STZ	Wed, Dec 16, 2015	140.07	143.29	140.07	142.96
3833	NYSE	STZ	Tue, Dec 15, 2015	138.30	139.71	137.70	139.28
3832	NYSE	STZ	Mon, Dec 14, 2015	138.30	139.00	135.34	137.69
3831	NYSE	STZ	Fri, Dec 11, 2015	139.61	141.20	137.50	138.30
3830	NYSE	STZ	Thu, Dec 10, 2015	140.24	141.34	139.35	139.98
3829	NYSE	STZ	Wed, Dec 9, 2015	142.58	143.06	139.58	140.18
3828	NYSE	STZ	Tue, Dec 8, 2015	141.30	143.39	140.87	142.99
3827	NYSE	STZ	Mon, Dec 7, 2015	144.23	144.67	140.72	141.80
3826	NYSE	STZ	Fri, Dec 4, 2015	140.77	144.84	140.54	144.67
3825	NYSE	STZ	Thu, Dec 3, 2015	141.99	142.67	140.00	140.50
3824	NYSE	STZ	Wed, Dec 2, 2015	142.91	142.91	141.35	141.84
3823	NYSE	STZ	Tue, Dec 1, 2015	140.95	142.92	140.79	142.85
3822	NYSE	STZ	Mon, Nov 30, 2015	143.80	144.60	140.26	140.26
3821	NYSE	STZ	Fri, Nov 27, 2015	143.32	144.44	142.89	143.79
3820	NYSE	STZ	Wed, Nov 25, 2015	141.84	143.99	141.51	143.19
3819	NYSE	STZ	Tue, Nov 24, 2015	141.20	141.62	140.03	141.34
3818	NYSE	STZ	Mon, Nov 23, 2015	139.36	142.86	139.12	142.08
3817	NYSE	STZ	Fri, Nov 20, 2015	138.13	139.89	137.27	137.62
3816	NYSE	STZ	Thu, Nov 19, 2015	137.98	138.50	137.26	137.46
3815	NYSE	STZ	Wed, Nov 18, 2015	138.46	139.19	137.14	138.29
3814	NYSE	STZ	Tue, Nov 17, 2015	135.59	138.93	135.52	138.11
3813	NYSE	STZ	Mon, Nov 16, 2015	132.49	135.33	132.08	135.26
3812	NYSE	STZ	Fri, Nov 13, 2015	133.00	134.20	132.06	132.20
3811	NYSE	STZ	Thu, Nov 12, 2015	134.30	134.91	133.38	133.38
3810	NYSE	STZ	Wed, Nov 11, 2015	135.04	135.45	134.79	134.98
3809	NYSE	STZ	Tue, Nov 10, 2015	131.98	134.85	131.89	134.78
3808	NYSE	STZ	Mon, Nov 9, 2015	131.75	132.45	131.55	132.27
3807	NYSE	STZ	Fri, Nov 6, 2015	132.58	133.00	131.43	132.11
3806	NYSE	STZ	Thu, Nov 5, 2015	133.43	134.00	132.87	133.26
3805	NYSE	STZ	Wed, Nov 4, 2015	134.42	134.85	132.07	133.20
3804	NYSE	STZ	Tue, Nov 3, 2015	135.08	135.13	133.77	134.41
3803	NYSE	STZ	Mon, Nov 2, 2015	134.91	135.47	134.22	135.08
3802	NYSE	STZ	Fri, Oct 30, 2015	135.22	135.75	134.49	134.80
3801	NYSE	STZ	Thu, Oct 29, 2015	135.56	135.57	134.11	135.11
3800	NYSE	STZ	Wed, Oct 28, 2015	136.47	136.59	134.58	135.61
3799	NYSE	STZ	Tue, Oct 27, 2015	135.68	136.42	135.09	135.68
3798	NYSE	STZ	Mon, Oct 26, 2015	136.50	136.76	135.05	136.00
3797	NYSE	STZ	Fri, Oct 23, 2015	138.38	138.88	135.66	136.20
3796	NYSE	STZ	Thu, Oct 22, 2015	136.91	137.93	136.50	137.81
3795	NYSE	STZ	Wed, Oct 21, 2015	136.13	137.46	135.26	136.31
3794	NYSE	STZ	Tue, Oct 20, 2015	135.44	135.98	134.60	135.90
3793	NYSE	STZ	Mon, Oct 19, 2015	135.07	135.89	134.60	135.18
3792	NYSE	STZ	Fri, Oct 16, 2015	135.20	135.49	134.45	135.09
3791	NYSE	STZ	Thu, Oct 15, 2015	134.49	135.73	134.01	134.93
3790	NYSE	STZ	Wed, Oct 14, 2015	135.16	135.91	133.26	133.69
3789	NYSE	STZ	Tue, Oct 13, 2015	137.31	137.71	134.70	135.02
3788	NYSE	STZ	Mon, Oct 12, 2015	136.95	138.67	136.69	137.07
3787	NYSE	STZ	Fri, Oct 9, 2015	136.80	137.67	136.08	136.89
3786	NYSE	STZ	Thu, Oct 8, 2015	134.51	136.84	133.47	136.69
3785	NYSE	STZ	Wed, Oct 7, 2015	135.40	135.40	131.96	134.57
3784	NYSE	STZ	Tue, Oct 6, 2015	132.11	132.47	130.67	131.32
3783	NYSE	STZ	Mon, Oct 5, 2015	130.00	132.53	129.60	132.24
3782	NYSE	STZ	Fri, Oct 2, 2015	126.59	129.21	126.00	129.12
3781	NYSE	STZ	Thu, Oct 1, 2015	125.15	127.77	124.57	127.70
3780	NYSE	STZ	Wed, Sep 30, 2015	125.20	125.50	123.51	125.21
3779	NYSE	STZ	Tue, Sep 29, 2015	125.79	126.48	122.35	123.50
3778	NYSE	STZ	Mon, Sep 28, 2015	129.47	129.62	125.21	125.93
3777	NYSE	STZ	Fri, Sep 25, 2015	128.78	130.00	127.71	129.82
3776	NYSE	STZ	Thu, Sep 24, 2015	127.34	127.83	126.30	127.12
3775	NYSE	STZ	Wed, Sep 23, 2015	127.87	128.57	127.44	128.05
3774	NYSE	STZ	Tue, Sep 22, 2015	127.09	128.14	126.32	127.24
3773	NYSE	STZ	Mon, Sep 21, 2015	127.97	129.34	127.58	128.22
3772	NYSE	STZ	Fri, Sep 18, 2015	129.01	130.50	127.35	127.35
3771	NYSE	STZ	Thu, Sep 17, 2015	131.19	132.20	130.13	130.41
3770	NYSE	STZ	Wed, Sep 16, 2015	129.56	131.38	128.87	131.16
3769	NYSE	STZ	Tue, Sep 15, 2015	128.31	128.93	127.64	128.54
3768	NYSE	STZ	Mon, Sep 14, 2015	127.75	128.15	126.90	127.90
3767	NYSE	STZ	Fri, Sep 11, 2015	125.81	127.46	125.53	127.41
3766	NYSE	STZ	Thu, Sep 10, 2015	125.88	127.84	125.73	127.41
3765	NYSE	STZ	Wed, Sep 9, 2015	129.96	129.99	125.55	125.91
3764	NYSE	STZ	Tue, Sep 8, 2015	128.96	129.17	127.24	129.16
3763	NYSE	STZ	Fri, Sep 4, 2015	127.22	128.30	126.83	127.52
3762	NYSE	STZ	Thu, Sep 3, 2015	129.44	130.29	128.64	129.00
3761	NYSE	STZ	Wed, Sep 2, 2015	129.07	129.09	127.54	129.00
3760	NYSE	STZ	Tue, Sep 1, 2015	127.00	128.71	126.55	127.72
3759	NYSE	STZ	Mon, Aug 31, 2015	127.77	128.37	126.76	128.00
3758	NYSE	STZ	Fri, Aug 28, 2015	126.49	128.03	126.00	127.94
3757	NYSE	STZ	Thu, Aug 27, 2015	126.11	127.82	125.02	127.04
3756	NYSE	STZ	Wed, Aug 26, 2015	121.88	125.34	120.12	124.88
3755	NYSE	STZ	Tue, Aug 25, 2015	123.23	123.56	119.47	120.01
3754	NYSE	STZ	Mon, Aug 24, 2015	115.27	122.61	114.49	119.28
3753	NYSE	STZ	Fri, Aug 21, 2015	127.90	127.90	122.85	123.11
3752	NYSE	STZ	Thu, Aug 20, 2015	128.59	129.80	128.29	128.67
3751	NYSE	STZ	Wed, Aug 19, 2015	129.32	130.08	128.06	129.73
3750	NYSE	STZ	Tue, Aug 18, 2015	128.58	130.42	128.58	129.70
3749	NYSE	STZ	Mon, Aug 17, 2015	127.47	128.63	126.98	128.51
3748	NYSE	STZ	Fri, Aug 14, 2015	127.33	128.13	126.97	128.01
3747	NYSE	STZ	Thu, Aug 13, 2015	125.67	128.04	125.11	127.53
3746	NYSE	STZ	Wed, Aug 12, 2015	123.99	125.36	123.02	125.25
3745	NYSE	STZ	Tue, Aug 11, 2015	123.10	125.18	122.74	125.07
3744	NYSE	STZ	Mon, Aug 10, 2015	124.30	124.98	123.76	123.99
3743	NYSE	STZ	Fri, Aug 7, 2015	123.77	123.98	122.81	123.53
3742	NYSE	STZ	Thu, Aug 6, 2015	123.98	124.50	123.43	124.18
3741	NYSE	STZ	Wed, Aug 5, 2015	121.70	123.44	121.26	123.35
3740	NYSE	STZ	Tue, Aug 4, 2015	120.95	121.45	120.64	121.24
3739	NYSE	STZ	Mon, Aug 3, 2015	120.61	121.67	120.32	121.03
3738	NYSE	STZ	Fri, Jul 31, 2015	119.43	120.16	118.92	120.02
3737	NYSE	STZ	Thu, Jul 30, 2015	117.73	119.61	116.56	119.00
3736	NYSE	STZ	Wed, Jul 29, 2015	118.03	118.99	117.72	118.63
3735	NYSE	STZ	Tue, Jul 28, 2015	118.00	118.00	116.55	117.74
3734	NYSE	STZ	Mon, Jul 27, 2015	116.01	117.40	115.41	117.34
3733	NYSE	STZ	Fri, Jul 24, 2015	117.43	118.13	116.32	116.43
3732	NYSE	STZ	Thu, Jul 23, 2015	119.36	119.58	117.35	117.56
3731	NYSE	STZ	Wed, Jul 22, 2015	116.89	119.41	116.49	119.37
3730	NYSE	STZ	Tue, Jul 21, 2015	117.73	118.08	116.46	116.99
3729	NYSE	STZ	Mon, Jul 20, 2015	117.80	118.25	117.44	117.92
3728	NYSE	STZ	Fri, Jul 17, 2015	117.20	117.99	117.14	117.78
3727	NYSE	STZ	Thu, Jul 16, 2015	117.28	117.79	116.75	117.54
3726	NYSE	STZ	Wed, Jul 15, 2015	117.66	117.83	116.35	116.44
3725	NYSE	STZ	Tue, Jul 14, 2015	116.90	117.80	116.59	117.65
3724	NYSE	STZ	Mon, Jul 13, 2015	116.49	117.10	116.21	117.04
3723	NYSE	STZ	Fri, Jul 10, 2015	116.87	117.30	115.54	116.04
3722	NYSE	STZ	Thu, Jul 9, 2015	117.39	117.76	115.45	115.54
3721	NYSE	STZ	Wed, Jul 8, 2015	116.85	117.18	115.65	115.88
3720	NYSE	STZ	Tue, Jul 7, 2015	116.30	117.73	114.67	117.50
3719	NYSE	STZ	Mon, Jul 6, 2015	116.14	116.63	115.60	116.22
3718	NYSE	STZ	Thu, Jul 2, 2015	116.88	118.74	116.32	117.09
3717	NYSE	STZ	Wed, Jul 1, 2015	120.37	120.54	116.00	116.00
3716	NYSE	STZ	Tue, Jun 30, 2015	116.70	117.07	115.88	116.02
3715	NYSE	STZ	Mon, Jun 29, 2015	116.63	117.21	115.53	115.60
3714	NYSE	STZ	Fri, Jun 26, 2015	118.07	118.27	116.91	117.40
3713	NYSE	STZ	Thu, Jun 25, 2015	118.18	118.75	117.59	117.67
3712	NYSE	STZ	Wed, Jun 24, 2015	119.41	119.71	117.63	117.74
3711	NYSE	STZ	Tue, Jun 23, 2015	120.17	120.22	119.32	119.42
3710	NYSE	STZ	Mon, Jun 22, 2015	120.42	120.42	119.29	119.56
3709	NYSE	STZ	Fri, Jun 19, 2015	119.96	120.11	119.10	119.50
3708	NYSE	STZ	Thu, Jun 18, 2015	120.32	120.74	119.38	120.27
3707	NYSE	STZ	Wed, Jun 17, 2015	118.23	119.45	118.18	119.08
3706	NYSE	STZ	Tue, Jun 16, 2015	117.03	118.54	116.41	117.75
3705	NYSE	STZ	Mon, Jun 15, 2015	119.90	119.90	116.57	117.03
3704	NYSE	STZ	Fri, Jun 12, 2015	120.26	120.75	119.84	120.52
3703	NYSE	STZ	Thu, Jun 11, 2015	122.08	122.13	120.82	121.03
3702	NYSE	STZ	Wed, Jun 10, 2015	120.48	121.95	120.22	121.75
3701	NYSE	STZ	Tue, Jun 9, 2015	120.06	120.49	118.88	120.31
3700	NYSE	STZ	Mon, Jun 8, 2015	119.60	121.10	119.03	119.89
3699	NYSE	STZ	Fri, Jun 5, 2015	119.14	119.49	118.01	118.87
3698	NYSE	STZ	Thu, Jun 4, 2015	121.17	121.37	119.33	119.55
3697	NYSE	STZ	Wed, Jun 3, 2015	120.77	121.41	119.73	121.39
3696	NYSE	STZ	Tue, Jun 2, 2015	119.18	120.42	118.33	120.02
3695	NYSE	STZ	Mon, Jun 1, 2015	118.79	120.73	118.79	119.84
3694	NYSE	STZ	Fri, May 29, 2015	119.03	119.19	117.34	117.89
3693	NYSE	STZ	Thu, May 28, 2015	118.24	119.31	117.91	119.03
3692	NYSE	STZ	Wed, May 27, 2015	117.78	118.46	117.28	118.24
3691	NYSE	STZ	Tue, May 26, 2015	118.14	118.58	117.33	117.49
3690	NYSE	STZ	Fri, May 22, 2015	118.95	119.26	117.93	118.28
3689	NYSE	STZ	Thu, May 21, 2015	119.26	119.99	118.43	119.01
3688	NYSE	STZ	Wed, May 20, 2015	119.56	120.48	119.15	119.52
3687	NYSE	STZ	Tue, May 19, 2015	119.12	120.34	118.89	119.51
3686	NYSE	STZ	Mon, May 18, 2015	118.63	119.42	118.33	119.01
3685	NYSE	STZ	Fri, May 15, 2015	117.72	118.51	117.15	118.45
3684	NYSE	STZ	Thu, May 14, 2015	116.50	117.58	116.19	117.51
3683	NYSE	STZ	Wed, May 13, 2015	115.60	116.53	115.12	115.61
3682	NYSE	STZ	Tue, May 12, 2015	116.59	116.70	114.98	115.68
3681	NYSE	STZ	Mon, May 11, 2015	115.92	118.58	115.92	117.22
3680	NYSE	STZ	Fri, May 8, 2015	115.85	116.86	115.85	116.32
3679	NYSE	STZ	Thu, May 7, 2015	114.90	116.00	114.65	115.31
3678	NYSE	STZ	Wed, May 6, 2015	116.51	116.55	114.77	115.08
3677	NYSE	STZ	Tue, May 5, 2015	116.78	116.96	115.73	116.04
3676	NYSE	STZ	Mon, May 4, 2015	117.08	118.24	116.78	117.32
3675	NYSE	STZ	Fri, May 1, 2015	116.47	117.33	115.85	117.19
3674	NYSE	STZ	Thu, Apr 30, 2015	116.13	116.93	115.74	115.94
3673	NYSE	STZ	Wed, Apr 29, 2015	116.45	116.77	115.88	116.26
3672	NYSE	STZ	Tue, Apr 28, 2015	116.00	117.92	116.00	117.12
3671	NYSE	STZ	Mon, Apr 27, 2015	115.96	116.55	115.57	116.36
3670	NYSE	STZ	Fri, Apr 24, 2015	115.92	116.20	115.26	115.64
3669	NYSE	STZ	Thu, Apr 23, 2015	115.46	116.87	115.25	116.00
3668	NYSE	STZ	Wed, Apr 22, 2015	117.00	117.35	115.90	115.99
3667	NYSE	STZ	Tue, Apr 21, 2015	115.87	118.13	115.52	117.29
3666	NYSE	STZ	Mon, Apr 20, 2015	116.65	117.09	116.12	116.46
3665	NYSE	STZ	Fri, Apr 17, 2015	116.55	116.94	115.43	115.98
3664	NYSE	STZ	Thu, Apr 16, 2015	117.54	118.24	117.08	117.36
3663	NYSE	STZ	Wed, Apr 15, 2015	118.19	118.67	117.25	117.52
3662	NYSE	STZ	Tue, Apr 14, 2015	118.99	119.42	117.70	118.02
3661	NYSE	STZ	Mon, Apr 13, 2015	121.80	121.92	119.81	119.92
3660	NYSE	STZ	Fri, Apr 10, 2015	120.88	121.79	119.42	121.70
3659	NYSE	STZ	Thu, Apr 9, 2015	119.19	121.88	118.50	120.06
3658	NYSE	STZ	Wed, Apr 8, 2015	118.66	119.85	118.47	119.17
3657	NYSE	STZ	Tue, Apr 7, 2015	119.38	119.74	118.14	118.27
3656	NYSE	STZ	Mon, Apr 6, 2015	117.47	120.24	117.44	119.38
3655	NYSE	STZ	Thu, Apr 2, 2015	116.56	118.06	115.93	117.75
3654	NYSE	STZ	Wed, Apr 1, 2015	116.14	116.37	114.75	116.22
3653	NYSE	STZ	Tue, Mar 31, 2015	116.40	116.97	115.47	116.21
3652	NYSE	STZ	Mon, Mar 30, 2015	115.15	117.43	114.57	116.93
3651	NYSE	STZ	Fri, Mar 27, 2015	114.74	115.20	114.25	114.48
3650	NYSE	STZ	Thu, Mar 26, 2015	114.81	115.74	114.08	114.81
3649	NYSE	STZ	Wed, Mar 25, 2015	118.38	118.46	115.09	115.40
3648	NYSE	STZ	Tue, Mar 24, 2015	117.05	118.43	116.60	117.87
3647	NYSE	STZ	Mon, Mar 23, 2015	118.05	118.19	116.97	117.00
3646	NYSE	STZ	Fri, Mar 20, 2015	116.24	118.40	116.01	118.25
3645	NYSE	STZ	Thu, Mar 19, 2015	117.00	117.01	115.54	116.04
3644	NYSE	STZ	Wed, Mar 18, 2015	115.42	117.88	114.60	117.24
3643	NYSE	STZ	Tue, Mar 17, 2015	116.63	117.30	114.78	115.49
3642	NYSE	STZ	Mon, Mar 16, 2015	116.49	118.50	116.23	117.38
3641	NYSE	STZ	Fri, Mar 13, 2015	117.76	117.99	115.85	116.44
3640	NYSE	STZ	Thu, Mar 12, 2015	115.99	118.15	115.72	117.99
3639	NYSE	STZ	Wed, Mar 11, 2015	114.59	116.19	114.17	115.61
3638	NYSE	STZ	Tue, Mar 10, 2015	114.07	115.15	113.55	114.56
3637	NYSE	STZ	Mon, Mar 9, 2015	111.85	115.36	111.54	115.23
3636	NYSE	STZ	Fri, Mar 6, 2015	112.55	112.74	110.45	110.91
3635	NYSE	STZ	Thu, Mar 5, 2015	114.57	115.07	113.40	113.82
3634	NYSE	STZ	Wed, Mar 4, 2015	115.07	115.36	114.37	114.43
3633	NYSE	STZ	Tue, Mar 3, 2015	115.85	115.96	114.69	115.15
3632	NYSE	STZ	Mon, Mar 2, 2015	114.43	115.99	114.08	115.98
3631	NYSE	STZ	Fri, Feb 27, 2015	116.05	116.29	114.41	114.72
3630	NYSE	STZ	Thu, Feb 26, 2015	114.14	115.95	114.05	115.78
3629	NYSE	STZ	Wed, Feb 25, 2015	115.95	116.05	113.59	114.14
3628	NYSE	STZ	Tue, Feb 24, 2015	115.15	116.23	115.02	115.71
3627	NYSE	STZ	Mon, Feb 23, 2015	115.25	115.77	114.81	114.95
3626	NYSE	STZ	Fri, Feb 20, 2015	114.70	115.98	113.81	115.75
3625	NYSE	STZ	Thu, Feb 19, 2015	114.66	115.01	114.24	114.78
3624	NYSE	STZ	Wed, Feb 18, 2015	113.72	114.81	113.29	114.68
3623	NYSE	STZ	Tue, Feb 17, 2015	113.02	114.35	112.51	114.13
3622	NYSE	STZ	Fri, Feb 13, 2015	113.30	113.48	112.20	113.03
3621	NYSE	STZ	Thu, Feb 12, 2015	113.57	114.45	112.89	113.51
3620	NYSE	STZ	Wed, Feb 11, 2015	113.45	114.19	112.07	113.53
3619	NYSE	STZ	Tue, Feb 10, 2015	112.38	113.74	112.26	113.40
3618	NYSE	STZ	Mon, Feb 9, 2015	112.11	112.60	111.49	111.86
3617	NYSE	STZ	Fri, Feb 6, 2015	112.33	113.59	111.50	112.91
3616	NYSE	STZ	Thu, Feb 5, 2015	112.50	112.96	112.00	112.66
3615	NYSE	STZ	Wed, Feb 4, 2015	111.12	113.11	110.75	112.06
3614	NYSE	STZ	Tue, Feb 3, 2015	111.67	111.80	110.24	111.32
3613	NYSE	STZ	Mon, Feb 2, 2015	110.45	111.36	109.47	111.30
3612	NYSE	STZ	Fri, Jan 30, 2015	110.94	111.49	110.00	110.45
3611	NYSE	STZ	Thu, Jan 29, 2015	110.79	111.87	110.15	111.78
3610	NYSE	STZ	Wed, Jan 28, 2015	111.45	112.39	110.19	110.29
3609	NYSE	STZ	Tue, Jan 27, 2015	110.67	111.76	110.18	111.29
3608	NYSE	STZ	Mon, Jan 26, 2015	110.40	111.86	109.90	111.72
3607	NYSE	STZ	Fri, Jan 23, 2015	111.00	111.21	110.14	110.61
3606	NYSE	STZ	Thu, Jan 22, 2015	111.19	111.50	109.60	111.40
3605	NYSE	STZ	Wed, Jan 21, 2015	110.78	111.25	109.91	110.53
3604	NYSE	STZ	Tue, Jan 20, 2015	112.00	112.00	110.52	111.00
3603	NYSE	STZ	Fri, Jan 16, 2015	108.17	111.73	108.16	111.60
3602	NYSE	STZ	Thu, Jan 15, 2015	109.36	109.38	107.70	108.18
3601	NYSE	STZ	Wed, Jan 14, 2015	105.80	108.49	105.21	108.43
3600	NYSE	STZ	Tue, Jan 13, 2015	107.62	108.57	105.30	106.30
3599	NYSE	STZ	Mon, Jan 12, 2015	107.39	108.52	106.53	106.97
3598	NYSE	STZ	Fri, Jan 9, 2015	106.93	107.74	106.45	107.34
3597	NYSE	STZ	Thu, Jan 8, 2015	108.34	109.24	106.59	107.64
3596	NYSE	STZ	Wed, Jan 7, 2015	101.06	103.78	100.86	103.05
3595	NYSE	STZ	Tue, Jan 6, 2015	102.21	105.35	99.22	100.46
3594	NYSE	STZ	Mon, Jan 5, 2015	97.38	100.25	96.59	99.82
3593	NYSE	STZ	Fri, Jan 2, 2015	98.71	98.86	96.53	97.50
3592	NYSE	STZ	Wed, Dec 31, 2014	99.19	99.25	98.10	98.17
3591	NYSE	STZ	Tue, Dec 30, 2014	99.08	99.43	98.38	98.84
3590	NYSE	STZ	Mon, Dec 29, 2014	99.62	99.83	98.78	99.22
3589	NYSE	STZ	Fri, Dec 26, 2014	100.06	100.64	99.31	99.94
3588	NYSE	STZ	Wed, Dec 24, 2014	99.37	100.77	99.37	100.09
3587	NYSE	STZ	Tue, Dec 23, 2014	97.50	99.26	96.82	99.14
3586	NYSE	STZ	Mon, Dec 22, 2014	95.42	96.90	95.42	96.90
3585	NYSE	STZ	Fri, Dec 19, 2014	95.62	95.81	94.59	94.80
3584	NYSE	STZ	Thu, Dec 18, 2014	94.28	95.41	93.89	95.41
3583	NYSE	STZ	Wed, Dec 17, 2014	89.78	93.54	89.34	93.16
3582	NYSE	STZ	Tue, Dec 16, 2014	89.62	91.75	89.48	89.70
3581	NYSE	STZ	Mon, Dec 15, 2014	91.35	92.51	89.60	90.38
3580	NYSE	STZ	Fri, Dec 12, 2014	91.66	92.65	90.75	90.78
3579	NYSE	STZ	Thu, Dec 11, 2014	92.57	93.62	92.18	92.46
3578	NYSE	STZ	Wed, Dec 10, 2014	93.51	93.77	92.31	92.46
3577	NYSE	STZ	Tue, Dec 9, 2014	93.61	94.13	92.51	93.45
3576	NYSE	STZ	Mon, Dec 8, 2014	94.95	95.23	94.24	94.69
3575	NYSE	STZ	Fri, Dec 5, 2014	94.25	95.22	93.88	95.09
3574	NYSE	STZ	Thu, Dec 4, 2014	94.01	94.53	93.69	94.18
3573	NYSE	STZ	Wed, Dec 3, 2014	94.26	94.72	92.96	93.73
3572	NYSE	STZ	Tue, Dec 2, 2014	94.93	95.15	94.25	94.52
3571	NYSE	STZ	Mon, Dec 1, 2014	95.82	96.20	94.70	94.73
3570	NYSE	STZ	Fri, Nov 28, 2014	95.21	96.60	95.17	96.40
3569	NYSE	STZ	Wed, Nov 26, 2014	94.26	94.81	93.72	94.76
3568	NYSE	STZ	Tue, Nov 25, 2014	94.13	94.67	93.20	94.13
3567	NYSE	STZ	Mon, Nov 24, 2014	94.18	94.84	93.98	94.23
3566	NYSE	STZ	Fri, Nov 21, 2014	94.87	95.22	93.68	93.76
3565	NYSE	STZ	Thu, Nov 20, 2014	93.88	94.42	93.42	93.88
3564	NYSE	STZ	Wed, Nov 19, 2014	93.89	94.34	93.48	94.30
3563	NYSE	STZ	Tue, Nov 18, 2014	94.26	94.26	93.38	93.78
3562	NYSE	STZ	Mon, Nov 17, 2014	92.50	94.28	92.50	94.26
3561	NYSE	STZ	Fri, Nov 14, 2014	93.13	93.28	92.39	92.88
3560	NYSE	STZ	Thu, Nov 13, 2014	94.20	94.69	93.87	93.89
3559	NYSE	STZ	Wed, Nov 12, 2014	93.36	95.09	92.92	94.02
3558	NYSE	STZ	Tue, Nov 11, 2014	93.87	94.62	93.40	93.84
3557	NYSE	STZ	Mon, Nov 10, 2014	93.49	93.89	92.92	93.87
3556	NYSE	STZ	Fri, Nov 7, 2014	93.53	93.69	93.05	93.56
3555	NYSE	STZ	Thu, Nov 6, 2014	92.45	93.57	92.35	93.53
3554	NYSE	STZ	Wed, Nov 5, 2014	92.82	93.42	92.07	92.60
3553	NYSE	STZ	Tue, Nov 4, 2014	91.97	92.73	91.84	92.35
3552	NYSE	STZ	Mon, Nov 3, 2014	91.62	92.60	91.62	91.94
3551	NYSE	STZ	Fri, Oct 31, 2014	90.53	91.60	90.10	91.54
3550	NYSE	STZ	Thu, Oct 30, 2014	89.06	89.62	88.75	89.41
3549	NYSE	STZ	Wed, Oct 29, 2014	90.06	90.77	88.54	89.17
3548	NYSE	STZ	Tue, Oct 28, 2014	88.44	90.11	88.44	89.85
3547	NYSE	STZ	Mon, Oct 27, 2014	88.25	89.40	88.13	88.29
3546	NYSE	STZ	Fri, Oct 24, 2014	87.34	88.38	87.11	88.28
3545	NYSE	STZ	Thu, Oct 23, 2014	87.40	87.95	86.95	87.20
3544	NYSE	STZ	Wed, Oct 22, 2014	86.76	87.39	86.54	86.91
3543	NYSE	STZ	Tue, Oct 21, 2014	85.16	86.66	84.90	86.66
3542	NYSE	STZ	Mon, Oct 20, 2014	84.62	85.16	84.08	85.07
3541	NYSE	STZ	Fri, Oct 17, 2014	82.95	84.43	82.65	84.05
3540	NYSE	STZ	Thu, Oct 16, 2014	81.53	82.86	80.70	82.08
3539	NYSE	STZ	Wed, Oct 15, 2014	83.03	84.16	80.80	83.05
3538	NYSE	STZ	Tue, Oct 14, 2014	84.41	84.85	83.74	84.36
3537	NYSE	STZ	Mon, Oct 13, 2014	85.64	85.78	84.19	84.24
3536	NYSE	STZ	Fri, Oct 10, 2014	86.48	86.83	85.37	85.83
3535	NYSE	STZ	Thu, Oct 9, 2014	87.28	87.73	86.29	86.38
3534	NYSE	STZ	Wed, Oct 8, 2014	85.29	87.82	85.13	87.70
3533	NYSE	STZ	Tue, Oct 7, 2014	86.27	86.59	85.02	85.02
3532	NYSE	STZ	Mon, Oct 6, 2014	87.25	87.38	85.77	86.38
3531	NYSE	STZ	Fri, Oct 3, 2014	84.83	87.03	84.79	86.91
3530	NYSE	STZ	Thu, Oct 2, 2014	83.81	85.93	82.34	84.40
3529	NYSE	STZ	Wed, Oct 1, 2014	86.66	86.83	84.22	85.26
3528	NYSE	STZ	Tue, Sep 30, 2014	86.46	87.37	85.41	87.16
3527	NYSE	STZ	Mon, Sep 29, 2014	85.81	86.55	85.50	86.35
3526	NYSE	STZ	Fri, Sep 26, 2014	86.74	87.04	85.91	86.50
3525	NYSE	STZ	Thu, Sep 25, 2014	87.70	88.08	86.76	86.76
3524	NYSE	STZ	Wed, Sep 24, 2014	86.20	88.30	86.10	87.96
3523	NYSE	STZ	Tue, Sep 23, 2014	87.00	87.39	86.11	86.41
3522	NYSE	STZ	Mon, Sep 22, 2014	87.53	88.43	87.19	87.40
3521	NYSE	STZ	Fri, Sep 19, 2014	88.11	88.31	87.43	87.98
3520	NYSE	STZ	Thu, Sep 18, 2014	87.55	87.88	87.15	87.78
3519	NYSE	STZ	Wed, Sep 17, 2014	86.89	87.63	86.74	87.15
3518	NYSE	STZ	Tue, Sep 16, 2014	86.69	87.49	86.28	87.14
3517	NYSE	STZ	Mon, Sep 15, 2014	86.36	87.15	86.00	86.95
3516	NYSE	STZ	Fri, Sep 12, 2014	86.33	86.65	85.76	85.90
3515	NYSE	STZ	Thu, Sep 11, 2014	86.04	86.48	85.50	86.41
3514	NYSE	STZ	Wed, Sep 10, 2014	85.26	86.30	84.80	86.19
3513	NYSE	STZ	Tue, Sep 9, 2014	86.27	86.41	84.95	85.16
3512	NYSE	STZ	Mon, Sep 8, 2014	86.47	86.86	85.81	86.41
3511	NYSE	STZ	Fri, Sep 5, 2014	86.58	86.90	86.02	86.88
3510	NYSE	STZ	Thu, Sep 4, 2014	86.73	87.48	86.43	87.07
3509	NYSE	STZ	Wed, Sep 3, 2014	88.04	88.32	86.84	86.85
3508	NYSE	STZ	Tue, Sep 2, 2014	87.29	88.50	87.13	87.80
3507	NYSE	STZ	Fri, Aug 29, 2014	87.04	87.19	86.16	87.09
3506	NYSE	STZ	Thu, Aug 28, 2014	87.20	87.30	86.67	87.08
3505	NYSE	STZ	Wed, Aug 27, 2014	87.47	87.73	87.12	87.29
3504	NYSE	STZ	Tue, Aug 26, 2014	87.47	87.84	87.00	87.23
3503	NYSE	STZ	Mon, Aug 25, 2014	87.25	87.29	85.85	87.24
3502	NYSE	STZ	Fri, Aug 22, 2014	87.25	87.52	86.78	87.23
3501	NYSE	STZ	Thu, Aug 21, 2014	87.88	87.90	87.35	87.46
3500	NYSE	STZ	Wed, Aug 20, 2014	87.66	88.00	87.33	87.63
3499	NYSE	STZ	Tue, Aug 19, 2014	87.25	88.17	87.08	87.95
3498	NYSE	STZ	Mon, Aug 18, 2014	87.68	87.80	86.80	87.00
3497	NYSE	STZ	Fri, Aug 15, 2014	86.22	87.72	85.82	87.47
3496	NYSE	STZ	Thu, Aug 14, 2014	85.58	85.92	85.07	85.57
3495	NYSE	STZ	Wed, Aug 13, 2014	85.96	86.22	85.36	85.88
3494	NYSE	STZ	Tue, Aug 12, 2014	84.98	85.89	84.85	85.73
3493	NYSE	STZ	Mon, Aug 11, 2014	84.55	85.27	84.06	85.05
3492	NYSE	STZ	Fri, Aug 8, 2014	83.18	84.45	82.93	84.39
3491	NYSE	STZ	Thu, Aug 7, 2014	84.10	84.33	83.07	83.31
3490	NYSE	STZ	Wed, Aug 6, 2014	82.87	84.33	82.66	83.93
3489	NYSE	STZ	Tue, Aug 5, 2014	83.60	84.08	83.00	83.19
3488	NYSE	STZ	Mon, Aug 4, 2014	83.50	84.02	82.62	83.88
3487	NYSE	STZ	Fri, Aug 1, 2014	82.87	84.09	82.03	83.59
3486	NYSE	STZ	Thu, Jul 31, 2014	84.30	84.48	82.97	83.26
3485	NYSE	STZ	Wed, Jul 30, 2014	86.20	86.56	84.60	84.64
3484	NYSE	STZ	Tue, Jul 29, 2014	86.22	87.10	86.12	86.14
3483	NYSE	STZ	Mon, Jul 28, 2014	86.52	86.53	85.19	86.07
3482	NYSE	STZ	Fri, Jul 25, 2014	86.95	87.04	86.08	86.56
3481	NYSE	STZ	Thu, Jul 24, 2014	87.27	87.41	86.49	87.25
3480	NYSE	STZ	Wed, Jul 23, 2014	87.86	88.03	87.09	87.13
3479	NYSE	STZ	Tue, Jul 22, 2014	87.37	88.04	87.34	87.57
3478	NYSE	STZ	Mon, Jul 21, 2014	87.13	87.52	86.69	87.18
3477	NYSE	STZ	Fri, Jul 18, 2014	86.43	87.81	86.26	87.57
3476	NYSE	STZ	Thu, Jul 17, 2014	86.95	87.24	86.13	86.21
3475	NYSE	STZ	Wed, Jul 16, 2014	88.78	88.89	86.05	87.24
3474	NYSE	STZ	Tue, Jul 15, 2014	89.77	90.15	88.50	88.61
3473	NYSE	STZ	Mon, Jul 14, 2014	89.95	90.11	89.57	89.90
3472	NYSE	STZ	Fri, Jul 11, 2014	90.09	90.32	89.13	89.47
3471	NYSE	STZ	Thu, Jul 10, 2014	88.92	90.29	88.80	89.92
3470	NYSE	STZ	Wed, Jul 9, 2014	90.39	90.55	89.84	90.12
3469	NYSE	STZ	Tue, Jul 8, 2014	90.83	90.83	89.69	90.27
3468	NYSE	STZ	Mon, Jul 7, 2014	91.01	91.10	90.32	90.75
3467	NYSE	STZ	Thu, Jul 3, 2014	91.10	91.59	90.50	91.15
3466	NYSE	STZ	Wed, Jul 2, 2014	94.53	94.77	89.47	90.45
3465	NYSE	STZ	Tue, Jul 1, 2014	88.27	88.94	87.76	88.38
3464	NYSE	STZ	Mon, Jun 30, 2014	88.37	88.57	87.89	88.13
3463	NYSE	STZ	Fri, Jun 27, 2014	87.84	88.49	87.22	87.98
3462	NYSE	STZ	Thu, Jun 26, 2014	88.42	88.50	87.00	88.10
3461	NYSE	STZ	Wed, Jun 25, 2014	87.75	88.60	87.30	88.55
3460	NYSE	STZ	Tue, Jun 24, 2014	87.79	88.31	87.21	88.05
3459	NYSE	STZ	Mon, Jun 23, 2014	87.86	88.50	87.25	88.10
3458	NYSE	STZ	Fri, Jun 20, 2014	86.84	87.64	86.70	87.48
3457	NYSE	STZ	Thu, Jun 19, 2014	86.61	87.59	86.36	86.53
3456	NYSE	STZ	Wed, Jun 18, 2014	83.97	85.99	83.79	85.96
3455	NYSE	STZ	Tue, Jun 17, 2014	83.38	84.11	82.86	83.87
3454	NYSE	STZ	Mon, Jun 16, 2014	82.58	83.63	82.42	83.39
3453	NYSE	STZ	Fri, Jun 13, 2014	82.64	83.17	82.29	82.58
3452	NYSE	STZ	Thu, Jun 12, 2014	83.35	84.26	82.47	82.79
3451	NYSE	STZ	Wed, Jun 11, 2014	82.52	83.63	82.34	83.38
3450	NYSE	STZ	Tue, Jun 10, 2014	82.19	83.07	82.19	82.95
3449	NYSE	STZ	Mon, Jun 9, 2014	82.93	83.41	82.28	82.61
3448	NYSE	STZ	Fri, Jun 6, 2014	83.60	83.67	82.91	82.99
3447	NYSE	STZ	Thu, Jun 5, 2014	84.05	84.31	83.40	83.52
3446	NYSE	STZ	Wed, Jun 4, 2014	83.98	84.48	83.73	83.99
3445	NYSE	STZ	Tue, Jun 3, 2014	83.74	84.48	83.70	83.99
3444	NYSE	STZ	Mon, Jun 2, 2014	83.81	84.07	83.16	83.94
3443	NYSE	STZ	Fri, May 30, 2014	83.66	84.32	83.66	84.13
3442	NYSE	STZ	Thu, May 29, 2014	83.21	84.10	83.18	83.78
3441	NYSE	STZ	Wed, May 28, 2014	83.51	83.99	82.66	83.15
3440	NYSE	STZ	Tue, May 27, 2014	83.14	83.92	83.08	83.45
3439	NYSE	STZ	Fri, May 23, 2014	82.76	82.99	82.13	82.51
3438	NYSE	STZ	Thu, May 22, 2014	82.65	83.21	82.51	82.83
3437	NYSE	STZ	Wed, May 21, 2014	82.04	82.71	81.81	82.57
3436	NYSE	STZ	Tue, May 20, 2014	82.50	82.81	81.67	81.87
3435	NYSE	STZ	Mon, May 19, 2014	82.75	83.51	82.44	82.67
3434	NYSE	STZ	Fri, May 16, 2014	80.07	83.19	80.07	82.95
3433	NYSE	STZ	Thu, May 15, 2014	79.81	80.10	78.49	79.86
3432	NYSE	STZ	Wed, May 14, 2014	80.86	81.21	79.77	79.86
3431	NYSE	STZ	Tue, May 13, 2014	80.22	81.18	80.18	80.85
3430	NYSE	STZ	Mon, May 12, 2014	79.82	80.61	79.73	80.13
3429	NYSE	STZ	Fri, May 9, 2014	79.26	79.59	78.54	79.32
3428	NYSE	STZ	Thu, May 8, 2014	79.04	80.36	78.89	79.27
3427	NYSE	STZ	Wed, May 7, 2014	81.07	81.07	78.43	79.12
3426	NYSE	STZ	Tue, May 6, 2014	81.50	81.84	80.55	80.66
3425	NYSE	STZ	Mon, May 5, 2014	80.64	82.17	80.55	81.82
3424	NYSE	STZ	Fri, May 2, 2014	81.10	81.35	80.17	81.13
3423	NYSE	STZ	Thu, May 1, 2014	79.90	81.45	79.48	81.26
3422	NYSE	STZ	Wed, Apr 30, 2014	79.44	79.92	78.63	79.84
3421	NYSE	STZ	Tue, Apr 29, 2014	79.88	81.11	79.63	79.75
3420	NYSE	STZ	Mon, Apr 28, 2014	79.33	80.10	78.79	79.61
3419	NYSE	STZ	Fri, Apr 25, 2014	79.41	80.26	78.45	79.04
3418	NYSE	STZ	Thu, Apr 24, 2014	80.53	80.61	79.26	79.46
3417	NYSE	STZ	Wed, Apr 23, 2014	80.86	81.08	80.23	80.25
3416	NYSE	STZ	Tue, Apr 22, 2014	80.96	81.57	80.15	80.89
3415	NYSE	STZ	Mon, Apr 21, 2014	79.86	81.07	79.70	81.01
3414	NYSE	STZ	Thu, Apr 17, 2014	79.43	81.00	78.71	80.78
3413	NYSE	STZ	Wed, Apr 16, 2014	78.47	79.76	78.22	79.75
3412	NYSE	STZ	Tue, Apr 15, 2014	78.05	78.15	76.26	77.97
3411	NYSE	STZ	Mon, Apr 14, 2014	78.90	78.90	77.10	78.00
3410	NYSE	STZ	Fri, Apr 11, 2014	79.70	79.93	77.56	78.03
3409	NYSE	STZ	Thu, Apr 10, 2014	80.78	81.99	79.31	80.11
3408	NYSE	STZ	Wed, Apr 9, 2014	85.00	85.40	77.66	80.64
3407	NYSE	STZ	Tue, Apr 8, 2014	81.13	81.85	80.61	81.48
3406	NYSE	STZ	Mon, Apr 7, 2014	84.00	84.09	80.71	80.80
3405	NYSE	STZ	Fri, Apr 4, 2014	85.16	85.55	83.61	84.33
3404	NYSE	STZ	Thu, Apr 3, 2014	85.04	85.24	83.98	84.89
3403	NYSE	STZ	Wed, Apr 2, 2014	85.52	85.58	84.62	84.90
3402	NYSE	STZ	Tue, Apr 1, 2014	85.40	85.91	84.82	85.35
3401	NYSE	STZ	Mon, Mar 31, 2014	83.80	85.20	83.46	84.97
3400	NYSE	STZ	Fri, Mar 28, 2014	82.35	83.60	82.19	83.21
3399	NYSE	STZ	Thu, Mar 27, 2014	82.36	82.75	81.79	82.06
3398	NYSE	STZ	Wed, Mar 26, 2014	82.62	83.52	82.25	82.28
3397	NYSE	STZ	Tue, Mar 25, 2014	82.10	82.99	81.81	82.43
3396	NYSE	STZ	Mon, Mar 24, 2014	83.48	83.71	80.95	81.21
3395	NYSE	STZ	Fri, Mar 21, 2014	83.03	84.22	82.67	83.06
3394	NYSE	STZ	Thu, Mar 20, 2014	81.59	82.70	80.85	82.47
3393	NYSE	STZ	Wed, Mar 19, 2014	82.80	83.09	81.37	81.68
3392	NYSE	STZ	Tue, Mar 18, 2014	82.11	83.01	81.79	82.77
3391	NYSE	STZ	Mon, Mar 17, 2014	81.69	82.16	81.51	81.86
3390	NYSE	STZ	Fri, Mar 14, 2014	82.07	83.51	82.07	82.50
3389	NYSE	STZ	Thu, Mar 13, 2014	83.36	83.48	81.92	82.27
3388	NYSE	STZ	Wed, Mar 12, 2014	82.08	83.42	81.74	83.11
3387	NYSE	STZ	Tue, Mar 11, 2014	84.14	84.19	82.33	82.54
3386	NYSE	STZ	Mon, Mar 10, 2014	83.84	84.33	83.26	83.95
3385	NYSE	STZ	Fri, Mar 7, 2014	83.85	83.92	83.25	83.91
3384	NYSE	STZ	Thu, Mar 6, 2014	82.96	83.92	82.66	83.85
3383	NYSE	STZ	Wed, Mar 5, 2014	82.31	83.21	82.12	82.73
3382	NYSE	STZ	Tue, Mar 4, 2014	81.69	82.74	81.68	82.51
3381	NYSE	STZ	Mon, Mar 3, 2014	80.77	81.24	80.22	81.15
3380	NYSE	STZ	Fri, Feb 28, 2014	81.59	82.21	80.67	81.03
3379	NYSE	STZ	Thu, Feb 27, 2014	81.94	82.01	81.18	81.39
3378	NYSE	STZ	Wed, Feb 26, 2014	82.20	82.84	81.34	81.88
3377	NYSE	STZ	Tue, Feb 25, 2014	81.09	82.54	81.02	82.07
3376	NYSE	STZ	Mon, Feb 24, 2014	80.54	81.83	80.52	81.08
3375	NYSE	STZ	Fri, Feb 21, 2014	80.63	81.00	79.97	80.35
3374	NYSE	STZ	Thu, Feb 20, 2014	80.17	81.00	80.06	80.60
3373	NYSE	STZ	Wed, Feb 19, 2014	80.15	80.94	79.71	80.02
3372	NYSE	STZ	Tue, Feb 18, 2014	79.70	80.68	79.51	80.17
3371	NYSE	STZ	Fri, Feb 14, 2014	79.64	80.22	78.92	79.37
3370	NYSE	STZ	Thu, Feb 13, 2014	78.60	79.64	78.41	79.44
3369	NYSE	STZ	Wed, Feb 12, 2014	78.76	79.43	78.40	79.00
3368	NYSE	STZ	Tue, Feb 11, 2014	77.42	78.83	77.24	78.78
3367	NYSE	STZ	Mon, Feb 10, 2014	77.84	77.89	76.29	77.07
3366	NYSE	STZ	Fri, Feb 7, 2014	77.98	78.04	76.74	77.50
3365	NYSE	STZ	Thu, Feb 6, 2014	75.73	77.69	75.61	77.59
3364	NYSE	STZ	Wed, Feb 5, 2014	75.94	75.96	74.69	75.47
3363	NYSE	STZ	Tue, Feb 4, 2014	75.69	76.83	75.56	76.48
3362	NYSE	STZ	Mon, Feb 3, 2014	76.30	76.97	75.41	75.56
3361	NYSE	STZ	Fri, Jan 31, 2014	76.04	77.08	75.33	76.67
3360	NYSE	STZ	Thu, Jan 30, 2014	78.19	78.39	77.00	77.59
3359	NYSE	STZ	Wed, Jan 29, 2014	77.45	78.32	76.70	77.82
3358	NYSE	STZ	Tue, Jan 28, 2014	75.81	78.35	75.81	78.23
3357	NYSE	STZ	Mon, Jan 27, 2014	76.01	76.84	75.44	75.77
3356	NYSE	STZ	Fri, Jan 24, 2014	76.70	77.02	75.79	75.80
3355	NYSE	STZ	Thu, Jan 23, 2014	78.01	78.49	77.18	77.24
3354	NYSE	STZ	Wed, Jan 22, 2014	79.81	80.00	78.06	78.14
3353	NYSE	STZ	Tue, Jan 21, 2014	80.96	81.01	79.32	79.36
3352	NYSE	STZ	Fri, Jan 17, 2014	80.48	80.64	79.32	79.54
3351	NYSE	STZ	Thu, Jan 16, 2014	80.61	81.05	80.18	80.47
3350	NYSE	STZ	Wed, Jan 15, 2014	80.99	81.25	80.10	80.77
3349	NYSE	STZ	Tue, Jan 14, 2014	80.45	81.56	80.00	80.93
3348	NYSE	STZ	Mon, Jan 13, 2014	80.19	81.51	79.80	80.06
3347	NYSE	STZ	Fri, Jan 10, 2014	77.60	80.13	76.93	80.05
3346	NYSE	STZ	Thu, Jan 9, 2014	76.95	78.06	76.62	77.45
3345	NYSE	STZ	Wed, Jan 8, 2014	74.81	78.40	74.61	76.61
3344	NYSE	STZ	Tue, Jan 7, 2014	69.00	70.43	68.78	69.93
3343	NYSE	STZ	Mon, Jan 6, 2014	69.59	69.72	68.54	68.61
3342	NYSE	STZ	Fri, Jan 3, 2014	69.55	70.09	69.20	69.39
3341	NYSE	STZ	Thu, Jan 2, 2014	70.02	70.23	68.84	69.24
3340	NYSE	STZ	Tue, Dec 31, 2013	70.00	70.58	69.83	70.38
3339	NYSE	STZ	Mon, Dec 30, 2013	69.99	70.37	69.49	69.74
3338	NYSE	STZ	Fri, Dec 27, 2013	70.50	70.53	69.74	70.07
3337	NYSE	STZ	Thu, Dec 26, 2013	69.98	70.32	69.55	70.10
3336	NYSE	STZ	Tue, Dec 24, 2013	69.71	70.03	69.62	69.71
3335	NYSE	STZ	Mon, Dec 23, 2013	69.97	70.16	69.40	69.69
3334	NYSE	STZ	Fri, Dec 20, 2013	69.57	70.16	69.17	69.70
3333	NYSE	STZ	Thu, Dec 19, 2013	69.80	69.93	69.15	69.48
3332	NYSE	STZ	Wed, Dec 18, 2013	70.42	70.57	68.17	69.88
3331	NYSE	STZ	Tue, Dec 17, 2013	70.57	70.76	69.82	70.17
3330	NYSE	STZ	Mon, Dec 16, 2013	69.72	70.94	69.72	70.57
3329	NYSE	STZ	Fri, Dec 13, 2013	70.24	70.47	69.02	69.32
3328	NYSE	STZ	Thu, Dec 12, 2013	69.94	70.35	69.41	70.09
3327	NYSE	STZ	Wed, Dec 11, 2013	71.22	71.62	69.88	70.08
3326	NYSE	STZ	Tue, Dec 10, 2013	70.49	71.28	70.31	70.98
3325	NYSE	STZ	Mon, Dec 9, 2013	70.81	71.42	70.60	70.61
3324	NYSE	STZ	Fri, Dec 6, 2013	70.48	71.07	70.45	70.65
3323	NYSE	STZ	Thu, Dec 5, 2013	71.37	71.37	69.66	70.08
3322	NYSE	STZ	Wed, Dec 4, 2013	70.78	71.44	70.30	71.28
3321	NYSE	STZ	Tue, Dec 3, 2013	70.47	71.22	70.35	71.19
3320	NYSE	STZ	Mon, Dec 2, 2013	70.67	71.03	70.27	70.72
3319	NYSE	STZ	Fri, Nov 29, 2013	71.02	71.10	70.23	70.41
3318	NYSE	STZ	Wed, Nov 27, 2013	70.47	71.18	70.22	70.99
3317	NYSE	STZ	Tue, Nov 26, 2013	69.41	70.72	69.25	70.49
3316	NYSE	STZ	Mon, Nov 25, 2013	70.45	70.90	69.01	69.15
3315	NYSE	STZ	Fri, Nov 22, 2013	69.43	70.40	69.21	70.36
3314	NYSE	STZ	Thu, Nov 21, 2013	69.03	69.50	68.91	69.35
3313	NYSE	STZ	Wed, Nov 20, 2013	69.09	69.45	68.70	69.02
3312	NYSE	STZ	Tue, Nov 19, 2013	69.00	69.31	68.83	69.06
3311	NYSE	STZ	Mon, Nov 18, 2013	69.23	69.45	68.95	69.23
3310	NYSE	STZ	Fri, Nov 15, 2013	68.35	69.79	68.24	69.14
3309	NYSE	STZ	Thu, Nov 14, 2013	67.52	68.15	67.52	68.07
3308	NYSE	STZ	Wed, Nov 13, 2013	66.62	67.40	66.36	67.30
3307	NYSE	STZ	Tue, Nov 12, 2013	66.54	67.08	66.28	67.04
3306	NYSE	STZ	Mon, Nov 11, 2013	66.69	66.97	66.56	66.70
3305	NYSE	STZ	Fri, Nov 8, 2013	65.65	66.76	65.65	66.76
3304	NYSE	STZ	Thu, Nov 7, 2013	66.62	66.69	65.49	65.65
3303	NYSE	STZ	Wed, Nov 6, 2013	66.20	66.61	65.74	66.41
3302	NYSE	STZ	Tue, Nov 5, 2013	65.45	66.17	65.23	66.07
3301	NYSE	STZ	Mon, Nov 4, 2013	65.68	65.98	65.25	65.78
3300	NYSE	STZ	Fri, Nov 1, 2013	65.45	65.68	65.09	65.60
3299	NYSE	STZ	Thu, Oct 31, 2013	64.59	65.42	64.49	65.30
3298	NYSE	STZ	Wed, Oct 30, 2013	65.67	65.79	64.49	64.69
3297	NYSE	STZ	Tue, Oct 29, 2013	65.05	65.67	65.05	65.64
3296	NYSE	STZ	Mon, Oct 28, 2013	64.02	65.17	63.75	65.01
3295	NYSE	STZ	Fri, Oct 25, 2013	63.90	64.40	63.56	63.91
3294	NYSE	STZ	Thu, Oct 24, 2013	64.11	64.41	63.69	63.85
3293	NYSE	STZ	Wed, Oct 23, 2013	64.33	64.52	63.47	63.99
3292	NYSE	STZ	Tue, Oct 22, 2013	64.62	64.95	64.11	64.42
3291	NYSE	STZ	Mon, Oct 21, 2013	64.47	64.58	63.93	64.42
3290	NYSE	STZ	Fri, Oct 18, 2013	64.10	64.35	63.58	64.33
3289	NYSE	STZ	Thu, Oct 17, 2013	62.97	64.07	62.76	63.89
3288	NYSE	STZ	Wed, Oct 16, 2013	62.74	63.64	62.69	63.27
3287	NYSE	STZ	Tue, Oct 15, 2013	63.20	63.35	62.12	62.30
3286	NYSE	STZ	Mon, Oct 14, 2013	62.54	63.44	62.30	63.18
3285	NYSE	STZ	Fri, Oct 11, 2013	61.25	63.05	61.02	62.99
3284	NYSE	STZ	Thu, Oct 10, 2013	60.22	60.98	59.81	60.95
3283	NYSE	STZ	Wed, Oct 9, 2013	59.98	60.14	59.25	59.65
3282	NYSE	STZ	Tue, Oct 8, 2013	61.11	61.18	59.60	59.84
3281	NYSE	STZ	Mon, Oct 7, 2013	61.60	61.85	60.98	61.11
3280	NYSE	STZ	Fri, Oct 4, 2013	60.15	62.15	60.07	61.97
3279	NYSE	STZ	Thu, Oct 3, 2013	58.83	60.59	58.50	60.15
3278	NYSE	STZ	Wed, Oct 2, 2013	57.72	58.26	57.09	58.26
3277	NYSE	STZ	Tue, Oct 1, 2013	57.33	57.94	57.23	57.89
3276	NYSE	STZ	Mon, Sep 30, 2013	56.66	57.44	56.49	57.40
3275	NYSE	STZ	Fri, Sep 27, 2013	57.22	57.39	56.73	56.98
3274	NYSE	STZ	Thu, Sep 26, 2013	57.54	57.94	57.21	57.55
3273	NYSE	STZ	Wed, Sep 25, 2013	57.53	57.77	57.29	57.47
3272	NYSE	STZ	Tue, Sep 24, 2013	57.50	58.08	57.07	57.40
3271	NYSE	STZ	Mon, Sep 23, 2013	57.26	57.68	56.78	57.47
3270	NYSE	STZ	Fri, Sep 20, 2013	58.52	58.73	57.07	57.24
3269	NYSE	STZ	Thu, Sep 19, 2013	59.92	59.92	58.67	58.68
3268	NYSE	STZ	Wed, Sep 18, 2013	59.30	59.81	58.90	59.67
3267	NYSE	STZ	Tue, Sep 17, 2013	58.97	59.55	58.92	59.35
3266	NYSE	STZ	Mon, Sep 16, 2013	59.45	59.64	58.75	58.82
3265	NYSE	STZ	Fri, Sep 13, 2013	58.04	58.71	57.89	58.70
3264	NYSE	STZ	Thu, Sep 12, 2013	58.42	58.53	58.00	58.04
3263	NYSE	STZ	Wed, Sep 11, 2013	58.24	58.63	57.98	58.39
3262	NYSE	STZ	Tue, Sep 10, 2013	58.18	58.32	57.70	58.24
3261	NYSE	STZ	Mon, Sep 9, 2013	57.70	58.20	57.42	57.93
3260	NYSE	STZ	Fri, Sep 6, 2013	57.56	58.20	56.96	57.68
3259	NYSE	STZ	Thu, Sep 5, 2013	56.00	56.68	55.85	56.52
3258	NYSE	STZ	Wed, Sep 4, 2013	55.13	56.22	54.93	56.01
3257	NYSE	STZ	Tue, Sep 3, 2013	55.20	55.62	54.22	55.18
3256	NYSE	STZ	Fri, Aug 30, 2013	54.50	54.70	53.98	54.25
3255	NYSE	STZ	Thu, Aug 29, 2013	54.33	55.02	54.22	54.57
3254	NYSE	STZ	Wed, Aug 28, 2013	54.62	54.85	54.23	54.59
3253	NYSE	STZ	Tue, Aug 27, 2013	55.07	55.45	54.75	55.00
3252	NYSE	STZ	Mon, Aug 26, 2013	55.90	55.90	55.58	55.69
3251	NYSE	STZ	Fri, Aug 23, 2013	55.34	56.00	55.14	55.86
3250	NYSE	STZ	Thu, Aug 22, 2013	53.94	55.27	53.94	55.18
3249	NYSE	STZ	Wed, Aug 21, 2013	53.98	54.25	53.12	53.94
3248	NYSE	STZ	Tue, Aug 20, 2013	53.80	54.60	53.64	54.21
3247	NYSE	STZ	Mon, Aug 19, 2013	53.78	54.39	53.62	53.83
3246	NYSE	STZ	Fri, Aug 16, 2013	53.42	54.04	53.17	53.94
3245	NYSE	STZ	Thu, Aug 15, 2013	53.78	53.99	53.34	53.61
3244	NYSE	STZ	Wed, Aug 14, 2013	54.70	54.74	54.39	54.43
3243	NYSE	STZ	Tue, Aug 13, 2013	54.13	54.91	53.92	54.71
3242	NYSE	STZ	Mon, Aug 12, 2013	53.99	54.09	53.68	54.07
3241	NYSE	STZ	Fri, Aug 9, 2013	54.50	54.76	54.18	54.26
3240	NYSE	STZ	Thu, Aug 8, 2013	54.10	54.80	53.98	54.67
3239	NYSE	STZ	Wed, Aug 7, 2013	54.04	54.21	53.88	53.97
3238	NYSE	STZ	Tue, Aug 6, 2013	54.02	54.22	53.80	54.11
3237	NYSE	STZ	Mon, Aug 5, 2013	53.30	54.03	53.30	54.02
3236	NYSE	STZ	Fri, Aug 2, 2013	53.14	53.72	52.95	53.42
3235	NYSE	STZ	Thu, Aug 1, 2013	52.50	53.45	52.50	53.09
3234	NYSE	STZ	Wed, Jul 31, 2013	51.73	52.52	51.63	52.09
3233	NYSE	STZ	Tue, Jul 30, 2013	51.33	51.98	51.33	51.53
3232	NYSE	STZ	Mon, Jul 29, 2013	50.61	51.30	50.50	51.11
3231	NYSE	STZ	Fri, Jul 26, 2013	49.83	50.78	49.71	50.60
3230	NYSE	STZ	Thu, Jul 25, 2013	50.63	50.63	49.32	50.00
3229	NYSE	STZ	Wed, Jul 24, 2013	51.54	51.78	50.17	50.90
3228	NYSE	STZ	Tue, Jul 23, 2013	52.33	52.33	51.46	51.50
3227	NYSE	STZ	Mon, Jul 22, 2013	51.86	52.37	51.78	52.18
3226	NYSE	STZ	Fri, Jul 19, 2013	52.02	52.07	51.30	52.02
3225	NYSE	STZ	Thu, Jul 18, 2013	51.77	51.94	51.57	51.89
3224	NYSE	STZ	Wed, Jul 17, 2013	52.50	52.50	51.65	51.84
3223	NYSE	STZ	Tue, Jul 16, 2013	52.13	52.69	52.01	52.39
3222	NYSE	STZ	Mon, Jul 15, 2013	52.43	52.50	52.02	52.25
3221	NYSE	STZ	Fri, Jul 12, 2013	52.14	52.48	51.93	52.31
3220	NYSE	STZ	Thu, Jul 11, 2013	52.14	52.40	51.57	52.21
3219	NYSE	STZ	Wed, Jul 10, 2013	51.27	51.50	50.96	51.23
3218	NYSE	STZ	Tue, Jul 9, 2013	51.23	51.49	50.81	51.26
3217	NYSE	STZ	Mon, Jul 8, 2013	50.67	51.09	50.31	50.97
3216	NYSE	STZ	Fri, Jul 5, 2013	50.79	50.93	50.22	50.59
3215	NYSE	STZ	Wed, Jul 3, 2013	50.93	51.07	50.31	50.46
3214	NYSE	STZ	Tue, Jul 2, 2013	52.44	53.75	50.16	51.25
3213	NYSE	STZ	Mon, Jul 1, 2013	52.49	53.25	52.16	53.15
3212	NYSE	STZ	Fri, Jun 28, 2013	51.71	52.31	51.42	52.12
3211	NYSE	STZ	Thu, Jun 27, 2013	51.64	52.41	51.59	51.87
3210	NYSE	STZ	Wed, Jun 26, 2013	50.85	51.80	50.75	51.39
3209	NYSE	STZ	Tue, Jun 25, 2013	50.60	50.91	50.22	50.51
3208	NYSE	STZ	Mon, Jun 24, 2013	50.01	50.77	49.09	50.33
3207	NYSE	STZ	Fri, Jun 21, 2013	50.79	51.02	50.04	50.49
3206	NYSE	STZ	Thu, Jun 20, 2013	51.30	51.31	50.11	50.38
3205	NYSE	STZ	Wed, Jun 19, 2013	52.61	52.79	51.69	51.70
3204	NYSE	STZ	Tue, Jun 18, 2013	52.20	52.67	51.75	52.59
3203	NYSE	STZ	Mon, Jun 17, 2013	52.36	52.73	51.89	52.35
3202	NYSE	STZ	Fri, Jun 14, 2013	51.89	52.13	51.49	52.02
3201	NYSE	STZ	Thu, Jun 13, 2013	51.50	52.11	51.09	52.01
3200	NYSE	STZ	Wed, Jun 12, 2013	52.21	52.36	51.20	51.51
3199	NYSE	STZ	Tue, Jun 11, 2013	52.26	52.88	51.83	52.16
3198	NYSE	STZ	Mon, Jun 10, 2013	53.48	53.62	52.67	52.80
3197	NYSE	STZ	Fri, Jun 7, 2013	52.59	53.49	52.59	53.34
3196	NYSE	STZ	Thu, Jun 6, 2013	52.19	52.49	50.74	52.34
3195	NYSE	STZ	Wed, Jun 5, 2013	51.88	53.27	51.57	51.95
3194	NYSE	STZ	Tue, Jun 4, 2013	53.34	53.65	51.73	52.11
3193	NYSE	STZ	Mon, Jun 3, 2013	53.21	53.50	52.03	53.41
3192	NYSE	STZ	Fri, May 31, 2013	54.10	54.44	52.66	53.01
3191	NYSE	STZ	Thu, May 30, 2013	53.65	54.64	53.56	54.36
3190	NYSE	STZ	Wed, May 29, 2013	53.22	53.94	52.98	53.55
3189	NYSE	STZ	Tue, May 28, 2013	53.48	54.20	53.08	53.47
3188	NYSE	STZ	Fri, May 24, 2013	51.68	53.02	51.43	53.00
3187	NYSE	STZ	Thu, May 23, 2013	51.15	51.94	50.83	51.88
3186	NYSE	STZ	Wed, May 22, 2013	51.84	52.42	51.19	51.50
3185	NYSE	STZ	Tue, May 21, 2013	51.45	52.26	51.25	51.89
3184	NYSE	STZ	Mon, May 20, 2013	51.90	52.10	51.37	51.45
3183	NYSE	STZ	Fri, May 17, 2013	51.84	52.27	51.32	52.21
3182	NYSE	STZ	Thu, May 16, 2013	51.01	53.00	51.01	51.76
3181	NYSE	STZ	Wed, May 15, 2013	49.89	50.59	49.66	50.24
3180	NYSE	STZ	Tue, May 14, 2013	49.46	50.16	49.38	50.13
3179	NYSE	STZ	Mon, May 13, 2013	49.37	49.70	49.10	49.36
3178	NYSE	STZ	Fri, May 10, 2013	48.98	49.44	48.68	49.35
3177	NYSE	STZ	Thu, May 9, 2013	49.91	49.97	48.72	48.80
3176	NYSE	STZ	Wed, May 8, 2013	50.19	50.32	49.85	49.90
3175	NYSE	STZ	Tue, May 7, 2013	50.26	50.52	50.10	50.15
3174	NYSE	STZ	Mon, May 6, 2013	50.09	50.34	49.55	50.23
3173	NYSE	STZ	Fri, May 3, 2013	50.10	50.34	49.75	50.21
3172	NYSE	STZ	Thu, May 2, 2013	49.25	49.93	49.24	49.91
3171	NYSE	STZ	Wed, May 1, 2013	48.97	49.91	48.97	49.23
3170	NYSE	STZ	Tue, Apr 30, 2013	47.55	49.36	47.39	49.35
3169	NYSE	STZ	Mon, Apr 29, 2013	47.66	47.99	47.41	47.75
3168	NYSE	STZ	Fri, Apr 26, 2013	48.26	48.32	47.67	47.79
3167	NYSE	STZ	Thu, Apr 25, 2013	48.32	48.53	48.03	48.47
3166	NYSE	STZ	Wed, Apr 24, 2013	48.67	48.86	47.78	48.04
3165	NYSE	STZ	Tue, Apr 23, 2013	48.21	48.90	48.04	48.89
3164	NYSE	STZ	Mon, Apr 22, 2013	48.34	48.59	47.64	47.79
3163	NYSE	STZ	Fri, Apr 19, 2013	47.39	48.61	47.36	48.52
3162	NYSE	STZ	Thu, Apr 18, 2013	47.48	47.56	46.87	47.34
3161	NYSE	STZ	Wed, Apr 17, 2013	47.83	47.96	46.83	47.40
3160	NYSE	STZ	Tue, Apr 16, 2013	48.57	48.91	47.71	48.11
3159	NYSE	STZ	Mon, Apr 15, 2013	48.82	49.05	47.98	48.18
3158	NYSE	STZ	Fri, Apr 12, 2013	48.99	49.54	48.77	49.19
3157	NYSE	STZ	Thu, Apr 11, 2013	48.03	49.54	48.03	49.42
3156	NYSE	STZ	Wed, Apr 10, 2013	48.50	49.15	48.20	48.77
3155	NYSE	STZ	Tue, Apr 9, 2013	48.59	48.88	48.25	48.63
3154	NYSE	STZ	Mon, Apr 8, 2013	49.06	49.23	48.20	48.57
3153	NYSE	STZ	Fri, Apr 5, 2013	47.55	48.05	47.51	47.84
3152	NYSE	STZ	Thu, Apr 4, 2013	48.21	48.88	47.78	48.25
3151	NYSE	STZ	Wed, Apr 3, 2013	48.91	48.91	48.09	48.35
3150	NYSE	STZ	Tue, Apr 2, 2013	47.48	49.22	47.33	48.79
3149	NYSE	STZ	Mon, Apr 1, 2013	47.66	47.68	46.94	47.30
3148	NYSE	STZ	Thu, Mar 28, 2013	47.54	47.67	47.12	47.64
3147	NYSE	STZ	Wed, Mar 27, 2013	47.17	47.48	46.88	47.41
3146	NYSE	STZ	Tue, Mar 26, 2013	47.01	47.58	46.85	47.54
3145	NYSE	STZ	Mon, Mar 25, 2013	46.74	46.88	46.12	46.79
3144	NYSE	STZ	Fri, Mar 22, 2013	46.21	47.09	46.15	46.59
3143	NYSE	STZ	Thu, Mar 21, 2013	46.58	47.27	46.26	46.26
3142	NYSE	STZ	Wed, Mar 20, 2013	47.43	47.82	46.82	46.87
3141	NYSE	STZ	Tue, Mar 19, 2013	47.12	47.35	46.55	47.20
3140	NYSE	STZ	Mon, Mar 18, 2013	46.70	47.29	46.44	47.10
3139	NYSE	STZ	Fri, Mar 15, 2013	44.55	45.92	44.40	45.75
3138	NYSE	STZ	Thu, Mar 14, 2013	43.95	44.84	43.83	44.71
3137	NYSE	STZ	Wed, Mar 13, 2013	43.32	44.01	43.32	43.89
3136	NYSE	STZ	Tue, Mar 12, 2013	43.41	43.64	42.93	43.28
3135	NYSE	STZ	Mon, Mar 11, 2013	43.63	43.92	43.38	43.47
3134	NYSE	STZ	Fri, Mar 8, 2013	44.18	44.90	42.42	43.99
3133	NYSE	STZ	Thu, Mar 7, 2013	43.25	44.10	43.24	44.05
3132	NYSE	STZ	Wed, Mar 6, 2013	44.24	44.24	43.07	43.25
3131	NYSE	STZ	Tue, Mar 5, 2013	45.01	45.01	44.01	44.14
3130	NYSE	STZ	Mon, Mar 4, 2013	43.62	44.54	43.60	44.45
3129	NYSE	STZ	Fri, Mar 1, 2013	44.14	44.33	43.61	43.84
3128	NYSE	STZ	Thu, Feb 28, 2013	44.49	44.74	43.89	44.24
3127	NYSE	STZ	Wed, Feb 27, 2013	44.55	44.92	44.40	44.65
3126	NYSE	STZ	Tue, Feb 26, 2013	44.06	44.85	43.89	44.71
3125	NYSE	STZ	Mon, Feb 25, 2013	44.13	44.99	43.26	43.97
3124	NYSE	STZ	Fri, Feb 22, 2013	43.07	43.98	42.91	43.96
3123	NYSE	STZ	Thu, Feb 21, 2013	43.17	43.43	42.04	42.96
3122	NYSE	STZ	Wed, Feb 20, 2013	43.18	43.19	41.13	41.80
3121	NYSE	STZ	Tue, Feb 19, 2013	43.30	43.71	42.86	43.28
3120	NYSE	STZ	Fri, Feb 15, 2013	43.20	44.20	43.01	43.39
3119	NYSE	STZ	Thu, Feb 14, 2013	40.80	44.18	40.05	43.75
3118	NYSE	STZ	Wed, Feb 13, 2013	31.65	32.16	31.39	31.88
3117	NYSE	STZ	Tue, Feb 12, 2013	31.30	31.71	31.14	31.49
3116	NYSE	STZ	Mon, Feb 11, 2013	31.64	31.70	31.05	31.32
3115	NYSE	STZ	Fri, Feb 8, 2013	31.62	32.42	31.61	31.85
3114	NYSE	STZ	Thu, Feb 7, 2013	31.43	31.83	31.08	31.59
3113	NYSE	STZ	Wed, Feb 6, 2013	30.81	31.55	30.68	31.37
3112	NYSE	STZ	Tue, Feb 5, 2013	31.17	31.43	30.41	30.91
3111	NYSE	STZ	Mon, Feb 4, 2013	32.17	32.32	31.45	31.55
3110	NYSE	STZ	Fri, Feb 1, 2013	32.98	33.71	31.82	32.68
3109	NYSE	STZ	Thu, Jan 31, 2013	39.16	39.25	28.37	32.36
3108	NYSE	STZ	Wed, Jan 30, 2013	39.30	39.58	39.07	39.17
3107	NYSE	STZ	Tue, Jan 29, 2013	38.75	39.65	38.62	39.42
3106	NYSE	STZ	Mon, Jan 28, 2013	38.49	38.85	38.26	38.66
3105	NYSE	STZ	Fri, Jan 25, 2013	37.98	38.75	37.72	38.50
3104	NYSE	STZ	Thu, Jan 24, 2013	37.96	38.21	37.63	37.77
3103	NYSE	STZ	Wed, Jan 23, 2013	37.95	38.40	37.78	37.89
3102	NYSE	STZ	Tue, Jan 22, 2013	38.59	38.67	37.71	38.10
3101	NYSE	STZ	Fri, Jan 18, 2013	38.58	38.79	37.99	38.74
3100	NYSE	STZ	Thu, Jan 17, 2013	38.39	38.99	38.21	38.55
3099	NYSE	STZ	Wed, Jan 16, 2013	37.20	38.90	37.00	38.65
3098	NYSE	STZ	Tue, Jan 15, 2013	34.95	36.58	34.54	36.41
3097	NYSE	STZ	Mon, Jan 14, 2013	35.31	35.88	34.46	35.33
3096	NYSE	STZ	Fri, Jan 11, 2013	35.74	35.99	35.41	35.63
3095	NYSE	STZ	Thu, Jan 10, 2013	36.33	36.35	35.51	35.68
3094	NYSE	STZ	Wed, Jan 9, 2013	37.25	37.51	35.14	35.82
3093	NYSE	STZ	Tue, Jan 8, 2013	36.39	36.47	34.85	36.06
3092	NYSE	STZ	Mon, Jan 7, 2013	36.52	36.77	36.37	36.41
3091	NYSE	STZ	Fri, Jan 4, 2013	36.68	36.90	36.60	36.75
3090	NYSE	STZ	Thu, Jan 3, 2013	37.44	37.48	36.54	36.69
3089	NYSE	STZ	Wed, Jan 2, 2013	35.95	37.57	35.80	37.56
3088	NYSE	STZ	Mon, Dec 31, 2012	34.35	35.47	34.14	35.39
3087	NYSE	STZ	Fri, Dec 28, 2012	34.65	34.77	34.34	34.37
3086	NYSE	STZ	Thu, Dec 27, 2012	34.76	34.98	34.55	34.84
3085	NYSE	STZ	Wed, Dec 26, 2012	35.05	35.13	34.60	34.79
3084	NYSE	STZ	Mon, Dec 24, 2012	35.00	35.31	34.60	35.07
3083	NYSE	STZ	Fri, Dec 21, 2012	35.59	35.66	34.98	35.20
3082	NYSE	STZ	Thu, Dec 20, 2012	35.46	36.13	35.36	35.89
3081	NYSE	STZ	Wed, Dec 19, 2012	35.69	35.80	35.42	35.44
3080	NYSE	STZ	Tue, Dec 18, 2012	35.52	35.80	35.38	35.74
3079	NYSE	STZ	Mon, Dec 17, 2012	35.43	35.63	35.27	35.55
3078	NYSE	STZ	Fri, Dec 14, 2012	35.11	35.52	34.93	35.30
3077	NYSE	STZ	Thu, Dec 13, 2012	35.71	35.87	35.10	35.20
3076	NYSE	STZ	Wed, Dec 12, 2012	35.93	36.15	35.54	35.63
3075	NYSE	STZ	Tue, Dec 11, 2012	35.87	36.05	35.62	35.76
3074	NYSE	STZ	Mon, Dec 10, 2012	35.99	35.99	35.51	35.75
3073	NYSE	STZ	Fri, Dec 7, 2012	35.83	36.02	35.77	36.00
3072	NYSE	STZ	Thu, Dec 6, 2012	35.63	36.12	35.61	36.00
3071	NYSE	STZ	Wed, Dec 5, 2012	35.97	35.97	35.28	35.63
3070	NYSE	STZ	Tue, Dec 4, 2012	35.88	35.95	35.54	35.86
3069	NYSE	STZ	Mon, Dec 3, 2012	35.98	36.10	35.70	35.93
3068	NYSE	STZ	Fri, Nov 30, 2012	35.82	36.09	35.54	35.88
3067	NYSE	STZ	Thu, Nov 29, 2012	35.50	35.82	35.39	35.76
3066	NYSE	STZ	Wed, Nov 28, 2012	34.70	35.49	34.57	35.36
3065	NYSE	STZ	Tue, Nov 27, 2012	34.44	35.16	34.37	34.82
3064	NYSE	STZ	Mon, Nov 26, 2012	34.84	34.95	34.40	34.40
3063	NYSE	STZ	Fri, Nov 23, 2012	34.66	35.11	34.62	35.11
3062	NYSE	STZ	Wed, Nov 21, 2012	34.67	34.78	34.35	34.39
3061	NYSE	STZ	Tue, Nov 20, 2012	34.64	34.77	34.38	34.67
3060	NYSE	STZ	Mon, Nov 19, 2012	34.50	34.70	34.11	34.62
3059	NYSE	STZ	Fri, Nov 16, 2012	33.63	34.21	33.50	34.14
3058	NYSE	STZ	Thu, Nov 15, 2012	33.88	33.90	33.46	33.56
3057	NYSE	STZ	Wed, Nov 14, 2012	34.36	34.54	33.73	33.83
3056	NYSE	STZ	Tue, Nov 13, 2012	34.79	35.07	34.24	34.29
3055	NYSE	STZ	Mon, Nov 12, 2012	35.42	35.42	34.87	34.92
3054	NYSE	STZ	Fri, Nov 9, 2012	34.79	35.82	34.79	35.42
3053	NYSE	STZ	Thu, Nov 8, 2012	35.64	35.97	34.75	34.86
3052	NYSE	STZ	Wed, Nov 7, 2012	35.93	36.15	35.70	35.77
3051	NYSE	STZ	Tue, Nov 6, 2012	35.81	36.61	35.73	36.36
3050	NYSE	STZ	Mon, Nov 5, 2012	35.62	35.78	35.34	35.72
3049	NYSE	STZ	Fri, Nov 2, 2012	36.01	36.09	35.71	35.81
3048	NYSE	STZ	Thu, Nov 1, 2012	35.42	36.17	35.20	35.78
3047	NYSE	STZ	Wed, Oct 31, 2012	35.58	36.00	35.22	35.34
3046	NYSE	STZ	Fri, Oct 26, 2012	35.75	35.91	35.50	35.55
3045	NYSE	STZ	Thu, Oct 25, 2012	35.35	35.84	35.20	35.81
3044	NYSE	STZ	Wed, Oct 24, 2012	35.33	35.46	34.97	35.00
3043	NYSE	STZ	Tue, Oct 23, 2012	35.10	35.41	34.86	35.27
3042	NYSE	STZ	Mon, Oct 22, 2012	35.57	35.82	35.17	35.54
3041	NYSE	STZ	Fri, Oct 19, 2012	36.21	36.22	35.30	35.65
3040	NYSE	STZ	Thu, Oct 18, 2012	36.82	36.85	36.05	36.30
3039	NYSE	STZ	Wed, Oct 17, 2012	35.91	36.98	35.77	36.92
3038	NYSE	STZ	Tue, Oct 16, 2012	35.83	35.95	35.48	35.78
3037	NYSE	STZ	Mon, Oct 15, 2012	34.98	35.59	34.93	35.56
3036	NYSE	STZ	Fri, Oct 12, 2012	35.37	35.44	34.63	35.00
3035	NYSE	STZ	Thu, Oct 11, 2012	35.51	35.83	35.20	35.20
3034	NYSE	STZ	Wed, Oct 10, 2012	35.26	35.97	35.05	35.32
3033	NYSE	STZ	Tue, Oct 9, 2012	36.30	36.44	34.64	34.78
3032	NYSE	STZ	Mon, Oct 8, 2012	36.36	36.50	35.99	36.35
3031	NYSE	STZ	Fri, Oct 5, 2012	35.35	36.50	35.05	36.20
3030	NYSE	STZ	Thu, Oct 4, 2012	34.44	34.93	34.00	34.72
3029	NYSE	STZ	Wed, Oct 3, 2012	34.01	34.65	33.73	34.30
3028	NYSE	STZ	Tue, Oct 2, 2012	32.91	33.63	32.85	33.41
3027	NYSE	STZ	Mon, Oct 1, 2012	32.57	32.75	32.25	32.67
3026	NYSE	STZ	Fri, Sep 28, 2012	32.39	32.45	32.06	32.35
3025	NYSE	STZ	Thu, Sep 27, 2012	32.20	32.66	32.09	32.60
3024	NYSE	STZ	Wed, Sep 26, 2012	32.32	32.53	32.06	32.18
3023	NYSE	STZ	Tue, Sep 25, 2012	33.01	33.11	32.13	32.17
3022	NYSE	STZ	Mon, Sep 24, 2012	33.03	33.30	32.64	32.86
3021	NYSE	STZ	Fri, Sep 21, 2012	33.83	34.07	33.25	33.26
3020	NYSE	STZ	Thu, Sep 20, 2012	33.09	34.16	33.05	33.73
3019	NYSE	STZ	Wed, Sep 19, 2012	32.91	33.45	32.64	33.16
3018	NYSE	STZ	Tue, Sep 18, 2012	32.85	33.18	32.64	32.80
3017	NYSE	STZ	Mon, Sep 17, 2012	32.17	32.94	31.99	32.94
3016	NYSE	STZ	Fri, Sep 14, 2012	32.82	33.25	32.14	32.19
3015	NYSE	STZ	Thu, Sep 13, 2012	32.40	32.89	32.09	32.76
3014	NYSE	STZ	Wed, Sep 12, 2012	32.84	33.02	32.47	32.49
3013	NYSE	STZ	Tue, Sep 11, 2012	32.88	32.94	32.69	32.80
3012	NYSE	STZ	Mon, Sep 10, 2012	33.25	33.44	32.68	32.76
3011	NYSE	STZ	Fri, Sep 7, 2012	34.05	34.20	33.55	33.65
3010	NYSE	STZ	Thu, Sep 6, 2012	33.41	34.20	33.41	34.06
3009	NYSE	STZ	Wed, Sep 5, 2012	33.27	33.51	33.14	33.16
3008	NYSE	STZ	Tue, Sep 4, 2012	33.04	33.34	32.78	33.22
3007	NYSE	STZ	Fri, Aug 31, 2012	33.00	33.23	32.71	32.94
3006	NYSE	STZ	Thu, Aug 30, 2012	32.67	32.91	32.57	32.82
3005	NYSE	STZ	Wed, Aug 29, 2012	32.29	33.02	32.29	32.85
3004	NYSE	STZ	Tue, Aug 28, 2012	32.40	32.64	32.21	32.44
3003	NYSE	STZ	Mon, Aug 27, 2012	32.66	32.77	32.36	32.45
3002	NYSE	STZ	Fri, Aug 24, 2012	32.13	32.81	32.03	32.72
3001	NYSE	STZ	Thu, Aug 23, 2012	32.10	32.35	31.92	32.28
3000	NYSE	STZ	Wed, Aug 22, 2012	32.11	32.27	31.99	32.23
2999	NYSE	STZ	Tue, Aug 21, 2012	31.97	32.56	31.81	32.20
2998	NYSE	STZ	Mon, Aug 20, 2012	32.43	32.43	31.50	31.96
2997	NYSE	STZ	Fri, Aug 17, 2012	31.97	32.60	31.87	32.50
2996	NYSE	STZ	Thu, Aug 16, 2012	31.60	31.98	31.42	31.93
2995	NYSE	STZ	Wed, Aug 15, 2012	30.78	32.25	30.73	31.65
2994	NYSE	STZ	Tue, Aug 14, 2012	29.82	31.00	29.82	30.68
2993	NYSE	STZ	Mon, Aug 13, 2012	29.92	29.95	29.64	29.75
2992	NYSE	STZ	Fri, Aug 10, 2012	29.53	29.95	29.31	29.94
2991	NYSE	STZ	Thu, Aug 9, 2012	29.61	29.94	29.28	29.85
2990	NYSE	STZ	Wed, Aug 8, 2012	29.47	30.09	29.34	29.79
2989	NYSE	STZ	Tue, Aug 7, 2012	29.85	29.96	29.58	29.67
2988	NYSE	STZ	Mon, Aug 6, 2012	29.98	30.00	29.81	29.91
2987	NYSE	STZ	Fri, Aug 3, 2012	29.41	29.99	29.27	29.92
2986	NYSE	STZ	Thu, Aug 2, 2012	28.73	29.53	28.73	29.08
2985	NYSE	STZ	Wed, Aug 1, 2012	28.47	29.20	28.47	29.06
2984	NYSE	STZ	Tue, Jul 31, 2012	28.49	28.58	28.15	28.21
2983	NYSE	STZ	Mon, Jul 30, 2012	28.82	28.83	28.47	28.65
2982	NYSE	STZ	Fri, Jul 27, 2012	28.84	29.43	28.71	29.02
2981	NYSE	STZ	Thu, Jul 26, 2012	28.27	28.75	28.27	28.71
2980	NYSE	STZ	Wed, Jul 25, 2012	28.43	28.48	27.73	27.76
2979	NYSE	STZ	Tue, Jul 24, 2012	28.41	28.90	28.18	28.45
2978	NYSE	STZ	Mon, Jul 23, 2012	28.33	28.58	28.08	28.30
2977	NYSE	STZ	Fri, Jul 20, 2012	28.93	29.10	28.30	28.44
2976	NYSE	STZ	Thu, Jul 19, 2012	29.35	29.41	28.97	29.15
2975	NYSE	STZ	Wed, Jul 18, 2012	29.13	29.48	28.92	29.35
2974	NYSE	STZ	Tue, Jul 17, 2012	29.07	29.35	28.91	29.18
2973	NYSE	STZ	Mon, Jul 16, 2012	29.11	29.35	28.98	29.12
2972	NYSE	STZ	Fri, Jul 13, 2012	28.57	29.48	28.46	29.29
2971	NYSE	STZ	Thu, Jul 12, 2012	27.21	28.93	27.17	28.74
2970	NYSE	STZ	Wed, Jul 11, 2012	27.65	27.88	27.45	27.62
2969	NYSE	STZ	Tue, Jul 10, 2012	27.94	28.16	27.48	27.67
2968	NYSE	STZ	Mon, Jul 9, 2012	28.41	28.60	27.61	27.72
2967	NYSE	STZ	Fri, Jul 6, 2012	28.33	28.59	28.10	28.46
2966	NYSE	STZ	Thu, Jul 5, 2012	27.94	28.75	27.78	28.59
2965	NYSE	STZ	Tue, Jul 3, 2012	28.41	28.79	28.00	28.25
2964	NYSE	STZ	Mon, Jul 2, 2012	26.74	28.97	26.55	28.81
2963	NYSE	STZ	Fri, Jun 29, 2012	26.05	27.44	25.40	27.06
2962	NYSE	STZ	Thu, Jun 28, 2012	21.81	22.04	21.37	21.76
2961	NYSE	STZ	Wed, Jun 27, 2012	22.19	22.23	21.72	21.75
2960	NYSE	STZ	Tue, Jun 26, 2012	21.86	22.54	21.63	22.19
2959	NYSE	STZ	Mon, Jun 25, 2012	20.52	22.21	20.31	21.86
2958	NYSE	STZ	Fri, Jun 22, 2012	19.55	19.67	19.28	19.37
2957	NYSE	STZ	Thu, Jun 21, 2012	19.97	19.99	19.46	19.50
2956	NYSE	STZ	Wed, Jun 20, 2012	19.85	20.01	19.67	19.84
2955	NYSE	STZ	Tue, Jun 19, 2012	19.76	20.08	19.68	19.89
2954	NYSE	STZ	Mon, Jun 18, 2012	19.55	19.77	19.46	19.67
2953	NYSE	STZ	Fri, Jun 15, 2012	19.66	19.74	19.55	19.66
2952	NYSE	STZ	Thu, Jun 14, 2012	19.15	19.61	19.12	19.58
2951	NYSE	STZ	Wed, Jun 13, 2012	19.00	19.21	18.89	19.11
2950	NYSE	STZ	Tue, Jun 12, 2012	18.76	19.02	18.72	19.01
2949	NYSE	STZ	Mon, Jun 11, 2012	19.29	19.38	18.69	18.71
2948	NYSE	STZ	Fri, Jun 8, 2012	19.10	19.33	19.00	19.15
2947	NYSE	STZ	Thu, Jun 7, 2012	19.68	19.70	19.09	19.11
2946	NYSE	STZ	Wed, Jun 6, 2012	19.23	19.55	19.21	19.47
2945	NYSE	STZ	Tue, Jun 5, 2012	18.60	19.17	18.59	19.12
2944	NYSE	STZ	Mon, Jun 4, 2012	18.77	18.86	18.50	18.69
2943	NYSE	STZ	Fri, Jun 1, 2012	18.98	19.02	18.67	18.76
2942	NYSE	STZ	Thu, May 31, 2012	19.33	19.36	19.09	19.29
2941	NYSE	STZ	Wed, May 30, 2012	19.37	19.48	19.32	19.36
2940	NYSE	STZ	Tue, May 29, 2012	19.36	19.56	19.35	19.51
2939	NYSE	STZ	Fri, May 25, 2012	19.19	19.50	19.18	19.34
2938	NYSE	STZ	Thu, May 24, 2012	19.01	19.18	18.91	19.15
2937	NYSE	STZ	Wed, May 23, 2012	18.69	19.04	18.60	19.00
2936	NYSE	STZ	Tue, May 22, 2012	19.01	19.14	18.68	18.77
2935	NYSE	STZ	Mon, May 21, 2012	18.85	19.07	18.69	19.01
2934	NYSE	STZ	Fri, May 18, 2012	18.77	19.03	18.73	18.79
2933	NYSE	STZ	Thu, May 17, 2012	19.12	19.23	18.85	18.85
2932	NYSE	STZ	Wed, May 16, 2012	19.09	19.26	19.01	19.14
2931	NYSE	STZ	Tue, May 15, 2012	19.28	19.37	18.98	19.06
2930	NYSE	STZ	Mon, May 14, 2012	19.73	19.90	19.28	19.32
2929	NYSE	STZ	Fri, May 11, 2012	20.11	20.20	19.93	19.95
2928	NYSE	STZ	Thu, May 10, 2012	20.36	20.52	20.14	20.17
2927	NYSE	STZ	Wed, May 9, 2012	20.32	20.52	20.22	20.28
2926	NYSE	STZ	Tue, May 8, 2012	20.62	20.66	20.49	20.59
2925	NYSE	STZ	Mon, May 7, 2012	20.70	20.87	20.61	20.73
2924	NYSE	STZ	Fri, May 4, 2012	21.48	21.51	20.77	20.81
2923	NYSE	STZ	Thu, May 3, 2012	21.55	21.75	21.55	21.59
2922	NYSE	STZ	Wed, May 2, 2012	21.64	21.64	21.43	21.50
2921	NYSE	STZ	Tue, May 1, 2012	21.59	21.88	21.52	21.71
2920	NYSE	STZ	Mon, Apr 30, 2012	21.69	21.71	21.44	21.60
2919	NYSE	STZ	Fri, Apr 27, 2012	22.05	22.09	21.73	21.77
2918	NYSE	STZ	Thu, Apr 26, 2012	21.70	22.04	21.70	21.95
2917	NYSE	STZ	Wed, Apr 25, 2012	21.60	21.93	21.56	21.76
2916	NYSE	STZ	Tue, Apr 24, 2012	21.28	21.59	21.28	21.49
2915	NYSE	STZ	Mon, Apr 23, 2012	21.03	21.31	21.00	21.23
2914	NYSE	STZ	Fri, Apr 20, 2012	21.15	21.34	21.07	21.24
2913	NYSE	STZ	Thu, Apr 19, 2012	21.33	21.49	21.04	21.10
2912	NYSE	STZ	Wed, Apr 18, 2012	21.47	21.59	21.29	21.32
2911	NYSE	STZ	Tue, Apr 17, 2012	21.64	21.73	21.49	21.60
2910	NYSE	STZ	Mon, Apr 16, 2012	21.66	21.76	21.40	21.51
2909	NYSE	STZ	Fri, Apr 13, 2012	21.45	21.75	21.45	21.59
2908	NYSE	STZ	Thu, Apr 12, 2012	21.24	21.62	21.22	21.49
2907	NYSE	STZ	Wed, Apr 11, 2012	21.36	21.43	21.04	21.21
2906	NYSE	STZ	Tue, Apr 10, 2012	21.42	21.57	20.98	21.17
2905	NYSE	STZ	Mon, Apr 9, 2012	21.37	21.55	20.93	21.55
2904	NYSE	STZ	Thu, Apr 5, 2012	22.66	23.00	20.98	21.61
2903	NYSE	STZ	Wed, Apr 4, 2012	24.35	24.87	24.26	24.69
2902	NYSE	STZ	Tue, Apr 3, 2012	24.35	24.79	24.20	24.50
2901	NYSE	STZ	Mon, Apr 2, 2012	23.53	24.03	23.53	23.95
2900	NYSE	STZ	Fri, Mar 30, 2012	23.78	23.92	23.51	23.59
2899	NYSE	STZ	Thu, Mar 29, 2012	23.56	23.72	23.27	23.62
2898	NYSE	STZ	Wed, Mar 28, 2012	23.75	23.78	23.49	23.75
2897	NYSE	STZ	Tue, Mar 27, 2012	23.85	23.90	23.60	23.77
2896	NYSE	STZ	Mon, Mar 26, 2012	23.67	23.86	23.53	23.78
2895	NYSE	STZ	Fri, Mar 23, 2012	23.45	23.61	23.31	23.53
2894	NYSE	STZ	Thu, Mar 22, 2012	22.78	23.39	22.69	23.37
2893	NYSE	STZ	Wed, Mar 21, 2012	22.65	22.90	22.38	22.82
2892	NYSE	STZ	Tue, Mar 20, 2012	22.54	22.68	22.44	22.56
2891	NYSE	STZ	Mon, Mar 19, 2012	22.74	22.83	22.67	22.72
2890	NYSE	STZ	Fri, Mar 16, 2012	22.71	22.89	22.62	22.77
2889	NYSE	STZ	Thu, Mar 15, 2012	22.61	22.75	22.56	22.69
2888	NYSE	STZ	Wed, Mar 14, 2012	22.79	22.87	22.61	22.64
2887	NYSE	STZ	Tue, Mar 13, 2012	22.61	22.85	22.36	22.83
2886	NYSE	STZ	Mon, Mar 12, 2012	22.35	22.71	22.31	22.57
2885	NYSE	STZ	Fri, Mar 9, 2012	22.26	22.48	22.19	22.34
2884	NYSE	STZ	Thu, Mar 8, 2012	22.06	22.29	22.02	22.21
2883	NYSE	STZ	Wed, Mar 7, 2012	21.85	21.99	21.68	21.83
2882	NYSE	STZ	Tue, Mar 6, 2012	22.04	22.12	21.73	21.82
2881	NYSE	STZ	Mon, Mar 5, 2012	22.18	22.34	21.99	22.21
2880	NYSE	STZ	Fri, Mar 2, 2012	22.48	22.53	22.20	22.23
2879	NYSE	STZ	Thu, Mar 1, 2012	21.93	22.68	21.92	22.51
2878	NYSE	STZ	Wed, Feb 29, 2012	21.74	22.15	21.69	21.84
2877	NYSE	STZ	Tue, Feb 28, 2012	21.56	21.85	21.54	21.66
2876	NYSE	STZ	Mon, Feb 27, 2012	21.45	21.68	21.27	21.48
2875	NYSE	STZ	Fri, Feb 24, 2012	21.61	21.73	21.50	21.57
2874	NYSE	STZ	Thu, Feb 23, 2012	21.82	21.85	21.41	21.53
2873	NYSE	STZ	Wed, Feb 22, 2012	21.83	21.95	21.74	21.85
2872	NYSE	STZ	Tue, Feb 21, 2012	22.21	22.30	21.83	21.83
2871	NYSE	STZ	Fri, Feb 17, 2012	22.12	22.34	22.06	22.22
2870	NYSE	STZ	Thu, Feb 16, 2012	21.51	22.07	21.50	22.01
2869	NYSE	STZ	Wed, Feb 15, 2012	21.60	21.66	21.32	21.47
2868	NYSE	STZ	Tue, Feb 14, 2012	21.60	21.72	21.39	21.46
2867	NYSE	STZ	Mon, Feb 13, 2012	21.62	21.78	21.51	21.59
2866	NYSE	STZ	Fri, Feb 10, 2012	21.58	21.65	21.29	21.45
2865	NYSE	STZ	Thu, Feb 9, 2012	21.64	21.81	21.49	21.71
2864	NYSE	STZ	Wed, Feb 8, 2012	21.87	21.97	21.56	21.63
2863	NYSE	STZ	Tue, Feb 7, 2012	21.81	22.00	21.80	21.89
2862	NYSE	STZ	Mon, Feb 6, 2012	21.74	21.99	21.72	21.82
2861	NYSE	STZ	Fri, Feb 3, 2012	21.85	22.03	21.76	21.87
2860	NYSE	STZ	Thu, Feb 2, 2012	21.47	21.99	21.43	21.68
2859	NYSE	STZ	Wed, Feb 1, 2012	21.09	21.79	21.05	21.38
2858	NYSE	STZ	Tue, Jan 31, 2012	20.89	20.98	20.62	20.90
2857	NYSE	STZ	Mon, Jan 30, 2012	20.75	20.89	20.65	20.78
2856	NYSE	STZ	Fri, Jan 27, 2012	20.86	21.04	20.75	20.92
2855	NYSE	STZ	Thu, Jan 26, 2012	21.23	21.24	20.77	20.92
2854	NYSE	STZ	Wed, Jan 25, 2012	20.88	21.22	20.67	21.15
2853	NYSE	STZ	Tue, Jan 24, 2012	20.94	21.05	20.79	20.94
2852	NYSE	STZ	Mon, Jan 23, 2012	21.03	21.16	20.98	21.08
2851	NYSE	STZ	Fri, Jan 20, 2012	21.03	21.05	20.81	21.03
2850	NYSE	STZ	Thu, Jan 19, 2012	20.86	21.02	20.71	21.02
2849	NYSE	STZ	Wed, Jan 18, 2012	20.64	20.81	20.58	20.77
2848	NYSE	STZ	Tue, Jan 17, 2012	20.93	21.04	20.64	20.66
2847	NYSE	STZ	Fri, Jan 13, 2012	20.85	20.98	20.60	20.70
2846	NYSE	STZ	Thu, Jan 12, 2012	20.96	21.18	20.93	21.00
2845	NYSE	STZ	Wed, Jan 11, 2012	20.66	21.02	20.63	20.98
2844	NYSE	STZ	Tue, Jan 10, 2012	20.25	20.70	20.20	20.70
2843	NYSE	STZ	Mon, Jan 9, 2012	19.63	20.15	19.50	20.01
2842	NYSE	STZ	Fri, Jan 6, 2012	19.83	19.90	19.60	19.66
2841	NYSE	STZ	Thu, Jan 5, 2012	19.62	19.90	19.14	19.73
2840	NYSE	STZ	Wed, Jan 4, 2012	20.45	20.82	20.41	20.44
2839	NYSE	STZ	Tue, Jan 3, 2012	20.96	21.03	20.73	20.73
2838	NYSE	STZ	Fri, Dec 30, 2011	20.74	20.90	20.61	20.67
2837	NYSE	STZ	Thu, Dec 29, 2011	20.49	20.79	20.49	20.68
2836	NYSE	STZ	Wed, Dec 28, 2011	20.96	21.00	20.42	20.48
2835	NYSE	STZ	Tue, Dec 27, 2011	20.77	21.01	20.74	20.99
2834	NYSE	STZ	Fri, Dec 23, 2011	20.67	20.81	20.64	20.75
2833	NYSE	STZ	Thu, Dec 22, 2011	20.49	20.76	20.40	20.59
2832	NYSE	STZ	Wed, Dec 21, 2011	19.61	20.41	19.50	20.40
2831	NYSE	STZ	Tue, Dec 20, 2011	19.75	19.91	19.52	19.53
2830	NYSE	STZ	Mon, Dec 19, 2011	19.55	19.78	19.44	19.51
2829	NYSE	STZ	Fri, Dec 16, 2011	19.64	19.95	19.49	19.53
2828	NYSE	STZ	Thu, Dec 15, 2011	19.54	19.62	19.38	19.50
2827	NYSE	STZ	Wed, Dec 14, 2011	19.37	19.50	19.24	19.36
2826	NYSE	STZ	Tue, Dec 13, 2011	19.63	19.74	19.32	19.43
2825	NYSE	STZ	Mon, Dec 12, 2011	19.54	19.60	19.46	19.55
2824	NYSE	STZ	Fri, Dec 9, 2011	19.40	19.86	19.29	19.79
2823	NYSE	STZ	Thu, Dec 8, 2011	19.22	19.37	19.10	19.31
2822	NYSE	STZ	Wed, Dec 7, 2011	19.27	19.42	19.17	19.31
2821	NYSE	STZ	Tue, Dec 6, 2011	19.37	19.56	19.20	19.38
2820	NYSE	STZ	Mon, Dec 5, 2011	19.35	19.67	19.23	19.42
2819	NYSE	STZ	Fri, Dec 2, 2011	19.31	19.35	18.95	19.07
2818	NYSE	STZ	Thu, Dec 1, 2011	19.40	19.47	19.11	19.17
2817	NYSE	STZ	Wed, Nov 30, 2011	19.03	19.49	18.96	19.47
2816	NYSE	STZ	Tue, Nov 29, 2011	18.43	18.77	18.41	18.54
2815	NYSE	STZ	Mon, Nov 28, 2011	18.43	18.54	18.27	18.41
2814	NYSE	STZ	Fri, Nov 25, 2011	18.00	18.20	17.95	17.98
2813	NYSE	STZ	Wed, Nov 23, 2011	18.14	18.30	18.02	18.02
2812	NYSE	STZ	Tue, Nov 22, 2011	18.69	18.79	18.28	18.35
2811	NYSE	STZ	Mon, Nov 21, 2011	19.08	19.08	18.53	18.79
2810	NYSE	STZ	Fri, Nov 18, 2011	19.54	19.57	19.18	19.35
2809	NYSE	STZ	Thu, Nov 17, 2011	19.82	19.87	19.35	19.50
2808	NYSE	STZ	Wed, Nov 16, 2011	20.24	20.25	19.77	19.79
2807	NYSE	STZ	Tue, Nov 15, 2011	20.33	20.47	20.12	20.34
2806	NYSE	STZ	Mon, Nov 14, 2011	20.44	20.56	20.21	20.36
2805	NYSE	STZ	Fri, Nov 11, 2011	19.90	20.47	19.83	20.47
2804	NYSE	STZ	Thu, Nov 10, 2011	19.96	19.97	19.44	19.72
2803	NYSE	STZ	Wed, Nov 9, 2011	20.06	20.20	19.64	19.69
2802	NYSE	STZ	Tue, Nov 8, 2011	20.20	20.56	20.08	20.44
2801	NYSE	STZ	Mon, Nov 7, 2011	20.01	20.24	19.92	20.19
2800	NYSE	STZ	Fri, Nov 4, 2011	19.89	20.07	19.68	19.94
2799	NYSE	STZ	Thu, Nov 3, 2011	19.87	20.07	19.59	20.00
2798	NYSE	STZ	Wed, Nov 2, 2011	20.02	20.11	19.45	19.65
2797	NYSE	STZ	Tue, Nov 1, 2011	19.65	19.91	19.43	19.72
2796	NYSE	STZ	Mon, Oct 31, 2011	20.28	20.73	20.22	20.22
2795	NYSE	STZ	Fri, Oct 28, 2011	20.47	20.77	20.47	20.57
2794	NYSE	STZ	Thu, Oct 27, 2011	20.49	20.76	20.17	20.50
2793	NYSE	STZ	Wed, Oct 26, 2011	19.98	20.08	19.49	20.05
2792	NYSE	STZ	Tue, Oct 25, 2011	19.85	19.98	19.50	19.79
2791	NYSE	STZ	Mon, Oct 24, 2011	20.21	20.27	19.91	19.94
2790	NYSE	STZ	Fri, Oct 21, 2011	20.23	20.33	19.99	20.15
2789	NYSE	STZ	Thu, Oct 20, 2011	20.07	20.25	19.86	20.10
2788	NYSE	STZ	Wed, Oct 19, 2011	20.26	20.35	20.03	20.11
2787	NYSE	STZ	Tue, Oct 18, 2011	19.89	20.57	19.80	20.24
2786	NYSE	STZ	Mon, Oct 17, 2011	20.19	20.26	19.85	19.95
2785	NYSE	STZ	Fri, Oct 14, 2011	20.55	20.55	20.05	20.30
2784	NYSE	STZ	Thu, Oct 13, 2011	20.15	20.35	20.00	20.30
2783	NYSE	STZ	Wed, Oct 12, 2011	20.72	20.78	20.19	20.24
2782	NYSE	STZ	Tue, Oct 11, 2011	20.73	20.84	20.54	20.62
2781	NYSE	STZ	Mon, Oct 10, 2011	20.70	21.03	20.60	20.81
2780	NYSE	STZ	Fri, Oct 7, 2011	20.59	20.91	20.02	20.37
2779	NYSE	STZ	Thu, Oct 6, 2011	19.86	20.80	19.73	20.40
2778	NYSE	STZ	Wed, Oct 5, 2011	18.30	18.73	18.28	18.72
2777	NYSE	STZ	Tue, Oct 4, 2011	17.29	18.31	17.05	18.26
2776	NYSE	STZ	Mon, Oct 3, 2011	17.80	18.15	17.51	17.54
2775	NYSE	STZ	Fri, Sep 30, 2011	18.18	18.35	17.66	18.00
2774	NYSE	STZ	Thu, Sep 29, 2011	18.14	18.48	18.00	18.39
2773	NYSE	STZ	Wed, Sep 28, 2011	18.35	18.44	17.82	17.86
2772	NYSE	STZ	Tue, Sep 27, 2011	18.62	18.86	18.18	18.28
2771	NYSE	STZ	Mon, Sep 26, 2011	17.83	18.20	17.59	18.17
2770	NYSE	STZ	Fri, Sep 23, 2011	17.74	17.90	17.56	17.62
2769	NYSE	STZ	Thu, Sep 22, 2011	17.50	17.90	17.35	17.79
2768	NYSE	STZ	Wed, Sep 21, 2011	18.67	18.72	18.04	18.04
2767	NYSE	STZ	Tue, Sep 20, 2011	18.90	19.30	18.71	18.71
2766	NYSE	STZ	Mon, Sep 19, 2011	18.80	18.91	18.61	18.80
2765	NYSE	STZ	Fri, Sep 16, 2011	19.24	19.46	19.06	19.14
2764	NYSE	STZ	Thu, Sep 15, 2011	19.18	19.27	19.02	19.18
2763	NYSE	STZ	Wed, Sep 14, 2011	18.72	19.26	18.43	19.04
2762	NYSE	STZ	Tue, Sep 13, 2011	18.53	18.74	18.40	18.62
2761	NYSE	STZ	Mon, Sep 12, 2011	18.12	18.56	18.04	18.53
2760	NYSE	STZ	Fri, Sep 9, 2011	18.44	18.60	18.25	18.37
2759	NYSE	STZ	Thu, Sep 8, 2011	19.15	19.17	18.61	18.64
2758	NYSE	STZ	Wed, Sep 7, 2011	19.03	19.27	18.82	19.27
2757	NYSE	STZ	Tue, Sep 6, 2011	18.52	18.84	18.38	18.78
2756	NYSE	STZ	Fri, Sep 2, 2011	18.99	19.23	18.93	19.14
2755	NYSE	STZ	Thu, Sep 1, 2011	19.68	19.79	19.29	19.35
2754	NYSE	STZ	Wed, Aug 31, 2011	19.83	19.94	19.61	19.77
2753	NYSE	STZ	Tue, Aug 30, 2011	19.76	20.08	19.57	19.73
2752	NYSE	STZ	Mon, Aug 29, 2011	19.30	19.87	19.21	19.87
2751	NYSE	STZ	Fri, Aug 26, 2011	18.58	19.08	18.12	19.06
2750	NYSE	STZ	Thu, Aug 25, 2011	19.34	19.40	18.65	18.72
2749	NYSE	STZ	Wed, Aug 24, 2011	19.29	19.45	18.96	19.30
2748	NYSE	STZ	Tue, Aug 23, 2011	19.22	19.49	19.03	19.39
2747	NYSE	STZ	Mon, Aug 22, 2011	19.38	19.38	18.95	19.13
2746	NYSE	STZ	Fri, Aug 19, 2011	18.73	19.31	18.69	18.96
2745	NYSE	STZ	Thu, Aug 18, 2011	18.72	19.07	18.20	19.00
2744	NYSE	STZ	Wed, Aug 17, 2011	19.43	19.74	19.03	19.17
2743	NYSE	STZ	Tue, Aug 16, 2011	19.37	19.46	19.02	19.33
2742	NYSE	STZ	Mon, Aug 15, 2011	19.05	19.29	18.98	19.25
2741	NYSE	STZ	Fri, Aug 12, 2011	18.68	19.06	18.50	18.87
2740	NYSE	STZ	Thu, Aug 11, 2011	17.68	18.74	17.50	18.49
2739	NYSE	STZ	Wed, Aug 10, 2011	17.81	18.27	17.45	17.63
2738	NYSE	STZ	Tue, Aug 9, 2011	16.86	18.18	16.42	18.17
2737	NYSE	STZ	Mon, Aug 8, 2011	18.02	18.14	16.53	16.63
2736	NYSE	STZ	Fri, Aug 5, 2011	18.42	18.46	17.77	18.34
2735	NYSE	STZ	Thu, Aug 4, 2011	19.19	19.25	18.15	18.15
2734	NYSE	STZ	Wed, Aug 3, 2011	19.46	19.54	19.10	19.46
2733	NYSE	STZ	Tue, Aug 2, 2011	20.01	20.16	19.53	19.55
2732	NYSE	STZ	Mon, Aug 1, 2011	20.51	20.55	20.05	20.19
2731	NYSE	STZ	Fri, Jul 29, 2011	20.28	20.62	20.16	20.39
2730	NYSE	STZ	Thu, Jul 28, 2011	20.51	20.62	20.46	20.47
2729	NYSE	STZ	Wed, Jul 27, 2011	20.89	20.93	20.44	20.51
2728	NYSE	STZ	Tue, Jul 26, 2011	21.24	21.27	20.95	20.99
2727	NYSE	STZ	Mon, Jul 25, 2011	21.19	21.44	21.17	21.20
2726	NYSE	STZ	Fri, Jul 22, 2011	21.46	21.62	21.36	21.46
2725	NYSE	STZ	Thu, Jul 21, 2011	20.99	21.49	20.97	21.48
2724	NYSE	STZ	Wed, Jul 20, 2011	20.94	21.00	20.71	20.84
2723	NYSE	STZ	Tue, Jul 19, 2011	20.42	21.02	20.41	20.94
2722	NYSE	STZ	Mon, Jul 18, 2011	20.61	20.64	20.22	20.32
2721	NYSE	STZ	Fri, Jul 15, 2011	20.69	20.85	20.55	20.75
2720	NYSE	STZ	Thu, Jul 14, 2011	20.71	20.93	20.53	20.60
2719	NYSE	STZ	Wed, Jul 13, 2011	20.71	20.93	20.62	20.71
2718	NYSE	STZ	Tue, Jul 12, 2011	20.82	20.96	20.60	20.66
2717	NYSE	STZ	Mon, Jul 11, 2011	21.12	21.25	20.79	20.83
2716	NYSE	STZ	Fri, Jul 8, 2011	21.50	21.52	21.19	21.38
2715	NYSE	STZ	Thu, Jul 7, 2011	21.90	21.95	21.68	21.76
2714	NYSE	STZ	Wed, Jul 6, 2011	21.82	21.87	21.52	21.63
2713	NYSE	STZ	Tue, Jul 5, 2011	21.82	22.00	21.70	21.81
2712	NYSE	STZ	Fri, Jul 1, 2011	20.81	21.86	20.77	21.81
2711	NYSE	STZ	Thu, Jun 30, 2011	21.15	21.19	20.56	20.82
2710	NYSE	STZ	Wed, Jun 29, 2011	20.89	21.05	20.72	20.97
2709	NYSE	STZ	Tue, Jun 28, 2011	20.86	20.91	20.72	20.80
2708	NYSE	STZ	Mon, Jun 27, 2011	20.80	20.89	20.74	20.78
2707	NYSE	STZ	Fri, Jun 24, 2011	21.07	21.18	20.79	20.82
2706	NYSE	STZ	Thu, Jun 23, 2011	21.25	21.32	20.85	21.06
2705	NYSE	STZ	Wed, Jun 22, 2011	21.52	21.69	21.50	21.53
2704	NYSE	STZ	Tue, Jun 21, 2011	21.33	21.66	21.33	21.62
2703	NYSE	STZ	Mon, Jun 20, 2011	21.04	21.26	21.01	21.20
2702	NYSE	STZ	Fri, Jun 17, 2011	21.24	21.42	21.08	21.13
2701	NYSE	STZ	Thu, Jun 16, 2011	21.10	21.15	20.82	21.11
2700	NYSE	STZ	Wed, Jun 15, 2011	21.43	21.43	21.00	21.06
2699	NYSE	STZ	Tue, Jun 14, 2011	21.36	21.66	21.27	21.58
2698	NYSE	STZ	Mon, Jun 13, 2011	21.08	21.28	20.89	21.17
2697	NYSE	STZ	Fri, Jun 10, 2011	21.17	21.28	20.97	21.00
2696	NYSE	STZ	Thu, Jun 9, 2011	21.28	21.43	21.04	21.27
2695	NYSE	STZ	Wed, Jun 8, 2011	21.15	21.26	21.02	21.17
2694	NYSE	STZ	Tue, Jun 7, 2011	21.48	21.51	21.10	21.22
2693	NYSE	STZ	Mon, Jun 6, 2011	21.24	21.37	20.87	20.87
2692	NYSE	STZ	Fri, Jun 3, 2011	20.97	21.05	20.81	20.88
2691	NYSE	STZ	Thu, Jun 2, 2011	21.59	21.64	21.18	21.24
2690	NYSE	STZ	Wed, Jun 1, 2011	21.77	21.94	21.58	21.68
2689	NYSE	STZ	Tue, May 31, 2011	21.78	21.96	21.46	21.96
2688	NYSE	STZ	Fri, May 27, 2011	21.57	21.80	21.56	21.68
2687	NYSE	STZ	Thu, May 26, 2011	21.71	21.76	21.38	21.50
2686	NYSE	STZ	Wed, May 25, 2011	21.71	21.91	21.55	21.85
2685	NYSE	STZ	Tue, May 24, 2011	21.80	21.87	21.63	21.72
2684	NYSE	STZ	Mon, May 23, 2011	21.56	21.81	21.44	21.80
2683	NYSE	STZ	Fri, May 20, 2011	22.28	22.28	21.72	21.85
2682	NYSE	STZ	Thu, May 19, 2011	22.74	22.75	22.19	22.35
2681	NYSE	STZ	Wed, May 18, 2011	22.68	22.92	22.56	22.71
2680	NYSE	STZ	Tue, May 17, 2011	22.47	22.83	22.37	22.78
2679	NYSE	STZ	Mon, May 16, 2011	22.69	22.81	22.53	22.53
2678	NYSE	STZ	Fri, May 13, 2011	22.94	23.19	22.61	22.71
2677	NYSE	STZ	Thu, May 12, 2011	22.38	23.00	22.24	22.97
2676	NYSE	STZ	Wed, May 11, 2011	22.68	22.81	22.29	22.40
2675	NYSE	STZ	Tue, May 10, 2011	22.39	22.84	22.37	22.77
2674	NYSE	STZ	Mon, May 9, 2011	22.30	22.43	22.25	22.33
2673	NYSE	STZ	Fri, May 6, 2011	22.60	22.69	22.21	22.34
2672	NYSE	STZ	Thu, May 5, 2011	22.49	22.61	22.28	22.31
2671	NYSE	STZ	Wed, May 4, 2011	22.82	22.90	22.44	22.61
2670	NYSE	STZ	Tue, May 3, 2011	22.50	22.89	22.48	22.84
2669	NYSE	STZ	Mon, May 2, 2011	22.49	22.64	22.40	22.61
2668	NYSE	STZ	Fri, Apr 29, 2011	22.49	22.49	22.24	22.39
2667	NYSE	STZ	Thu, Apr 28, 2011	22.72	22.82	22.41	22.43
2666	NYSE	STZ	Wed, Apr 27, 2011	22.61	22.85	22.61	22.79
2665	NYSE	STZ	Tue, Apr 26, 2011	22.20	22.75	22.06	22.56
2664	NYSE	STZ	Mon, Apr 25, 2011	22.11	22.37	22.04	22.17
2663	NYSE	STZ	Thu, Apr 21, 2011	22.42	22.51	22.16	22.23
2662	NYSE	STZ	Wed, Apr 20, 2011	22.88	22.89	22.33	22.40
2661	NYSE	STZ	Tue, Apr 19, 2011	22.06	22.65	22.06	22.60
2660	NYSE	STZ	Mon, Apr 18, 2011	21.76	22.15	21.66	22.07
2659	NYSE	STZ	Fri, Apr 15, 2011	21.88	22.06	21.58	22.03
2658	NYSE	STZ	Thu, Apr 14, 2011	21.39	21.99	21.39	21.84
2657	NYSE	STZ	Wed, Apr 13, 2011	21.65	21.90	21.56	21.62
2656	NYSE	STZ	Tue, Apr 12, 2011	21.46	21.81	21.39	21.60
2655	NYSE	STZ	Mon, Apr 11, 2011	21.56	22.00	21.47	21.52
2654	NYSE	STZ	Fri, Apr 8, 2011	21.88	21.99	21.50	21.53
2653	NYSE	STZ	Thu, Apr 7, 2011	20.95	21.84	20.69	21.79
2652	NYSE	STZ	Wed, Apr 6, 2011	20.62	20.70	20.20	20.38
2651	NYSE	STZ	Tue, Apr 5, 2011	20.54	20.79	20.47	20.60
2650	NYSE	STZ	Mon, Apr 4, 2011	20.50	20.64	20.48	20.62
2649	NYSE	STZ	Fri, Apr 1, 2011	20.40	20.64	20.30	20.50
2648	NYSE	STZ	Thu, Mar 31, 2011	19.65	20.34	19.61	20.28
2647	NYSE	STZ	Wed, Mar 30, 2011	19.39	19.80	19.34	19.79
2646	NYSE	STZ	Tue, Mar 29, 2011	19.25	19.34	19.09	19.30
2645	NYSE	STZ	Mon, Mar 28, 2011	19.41	19.44	19.23	19.24
2644	NYSE	STZ	Fri, Mar 25, 2011	19.07	19.53	19.03	19.42
2643	NYSE	STZ	Thu, Mar 24, 2011	18.97	19.12	18.94	19.07
2642	NYSE	STZ	Wed, Mar 23, 2011	18.61	18.99	18.55	18.93
2641	NYSE	STZ	Tue, Mar 22, 2011	18.57	18.78	18.47	18.61
2640	NYSE	STZ	Mon, Mar 21, 2011	18.59	18.67	18.45	18.52
2639	NYSE	STZ	Fri, Mar 18, 2011	18.51	18.53	18.12	18.37
2638	NYSE	STZ	Thu, Mar 17, 2011	18.47	18.54	18.22	18.27
2637	NYSE	STZ	Wed, Mar 16, 2011	18.55	18.64	18.14	18.14
2636	NYSE	STZ	Tue, Mar 15, 2011	18.68	18.76	18.14	18.60
2635	NYSE	STZ	Mon, Mar 14, 2011	19.21	19.28	18.81	19.03
2634	NYSE	STZ	Fri, Mar 11, 2011	19.31	19.51	19.26	19.36
2633	NYSE	STZ	Thu, Mar 10, 2011	19.92	19.94	19.43	19.45
2632	NYSE	STZ	Wed, Mar 9, 2011	19.97	20.13	19.78	20.07
2631	NYSE	STZ	Tue, Mar 8, 2011	19.74	20.07	19.69	19.98
2630	NYSE	STZ	Mon, Mar 7, 2011	19.89	20.04	19.55	19.68
2629	NYSE	STZ	Fri, Mar 4, 2011	19.96	20.03	19.49	19.87
2628	NYSE	STZ	Thu, Mar 3, 2011	19.81	20.12	19.77	19.99
2627	NYSE	STZ	Wed, Mar 2, 2011	19.84	19.94	19.53	19.63
2626	NYSE	STZ	Tue, Mar 1, 2011	20.41	20.43	19.81	19.84
2625	NYSE	STZ	Mon, Feb 28, 2011	20.44	20.44	20.02	20.32
2624	NYSE	STZ	Fri, Feb 25, 2011	20.23	20.36	20.09	20.34
2623	NYSE	STZ	Thu, Feb 24, 2011	20.35	20.47	19.94	20.11
2622	NYSE	STZ	Wed, Feb 23, 2011	20.13	20.66	20.07	20.40
2621	NYSE	STZ	Tue, Feb 22, 2011	20.83	20.90	20.11	20.14
2620	NYSE	STZ	Fri, Feb 18, 2011	21.02	21.10	20.87	20.95
2619	NYSE	STZ	Thu, Feb 17, 2011	20.61	21.07	20.60	21.06
2618	NYSE	STZ	Wed, Feb 16, 2011	20.49	20.69	20.44	20.62
2617	NYSE	STZ	Tue, Feb 15, 2011	20.34	20.50	20.20	20.38
2616	NYSE	STZ	Mon, Feb 14, 2011	20.15	20.39	20.03	20.38
2615	NYSE	STZ	Fri, Feb 11, 2011	19.87	20.16	19.84	20.12
2614	NYSE	STZ	Thu, Feb 10, 2011	19.82	20.08	19.61	20.05
2613	NYSE	STZ	Wed, Feb 9, 2011	19.90	19.96	19.71	19.96
2612	NYSE	STZ	Tue, Feb 8, 2011	19.99	20.05	19.75	19.97
2611	NYSE	STZ	Mon, Feb 7, 2011	19.77	20.15	19.76	19.97
2610	NYSE	STZ	Fri, Feb 4, 2011	19.56	19.81	19.44	19.76
2609	NYSE	STZ	Thu, Feb 3, 2011	19.35	19.71	19.29	19.69
2608	NYSE	STZ	Wed, Feb 2, 2011	19.32	19.61	19.29	19.34
2607	NYSE	STZ	Tue, Feb 1, 2011	19.30	19.49	19.23	19.43
2606	NYSE	STZ	Mon, Jan 31, 2011	19.27	19.31	19.12	19.22
2605	NYSE	STZ	Fri, Jan 28, 2011	19.45	19.45	19.01	19.14
2604	NYSE	STZ	Thu, Jan 27, 2011	19.21	19.57	19.13	19.48
2603	NYSE	STZ	Wed, Jan 26, 2011	19.01	19.28	18.84	19.25
2602	NYSE	STZ	Tue, Jan 25, 2011	19.13	19.15	18.85	18.92
2601	NYSE	STZ	Mon, Jan 24, 2011	19.02	19.15	18.97	19.14
2600	NYSE	STZ	Fri, Jan 21, 2011	19.32	19.39	18.94	19.00
2599	NYSE	STZ	Thu, Jan 20, 2011	19.22	19.30	19.11	19.14
2598	NYSE	STZ	Wed, Jan 19, 2011	19.41	19.47	19.12	19.22
2597	NYSE	STZ	Tue, Jan 18, 2011	19.40	19.47	19.34	19.37
2596	NYSE	STZ	Fri, Jan 14, 2011	19.28	19.55	19.26	19.32
2595	NYSE	STZ	Thu, Jan 13, 2011	19.30	19.41	19.24	19.35
2594	NYSE	STZ	Wed, Jan 12, 2011	19.35	19.37	19.12	19.32
2593	NYSE	STZ	Tue, Jan 11, 2011	19.63	19.67	19.20	19.23
2592	NYSE	STZ	Mon, Jan 10, 2011	19.59	19.88	19.48	19.52
2591	NYSE	STZ	Fri, Jan 7, 2011	19.52	20.14	19.31	19.49
2590	NYSE	STZ	Thu, Jan 6, 2011	20.95	21.40	19.78	19.84
2589	NYSE	STZ	Wed, Jan 5, 2011	21.41	21.60	21.28	21.58
2588	NYSE	STZ	Tue, Jan 4, 2011	21.67	21.67	21.17	21.47
2587	NYSE	STZ	Mon, Jan 3, 2011	22.18	22.18	21.48	21.61
2586	NYSE	STZ	Fri, Dec 31, 2010	21.94	22.32	21.92	22.15
2585	NYSE	STZ	Thu, Dec 30, 2010	22.20	22.26	21.92	21.94
2584	NYSE	STZ	Wed, Dec 29, 2010	22.20	22.43	22.15	22.18
2583	NYSE	STZ	Tue, Dec 28, 2010	22.40	22.49	22.12	22.19
2582	NYSE	STZ	Mon, Dec 27, 2010	22.23	22.52	22.12	22.40
2581	NYSE	STZ	Thu, Dec 23, 2010	21.91	22.43	21.91	22.31
2580	NYSE	STZ	Wed, Dec 22, 2010	22.03	22.16	21.97	21.98
2579	NYSE	STZ	Tue, Dec 21, 2010	22.03	22.15	21.89	21.98
2578	NYSE	STZ	Mon, Dec 20, 2010	22.15	22.26	21.81	21.92
2577	NYSE	STZ	Fri, Dec 17, 2010	22.35	22.39	22.14	22.15
2576	NYSE	STZ	Thu, Dec 16, 2010	21.93	22.42	21.83	22.34
2575	NYSE	STZ	Wed, Dec 15, 2010	21.43	22.02	21.43	21.94
2574	NYSE	STZ	Tue, Dec 14, 2010	21.34	21.65	21.27	21.53
2573	NYSE	STZ	Mon, Dec 13, 2010	21.64	21.71	21.33	21.35
2572	NYSE	STZ	Fri, Dec 10, 2010	21.58	21.64	21.42	21.46
2571	NYSE	STZ	Thu, Dec 9, 2010	21.60	21.64	21.46	21.56
2570	NYSE	STZ	Wed, Dec 8, 2010	21.49	21.69	21.37	21.47
2569	NYSE	STZ	Tue, Dec 7, 2010	21.79	21.86	21.41	21.50
2568	NYSE	STZ	Mon, Dec 6, 2010	21.70	21.83	21.56	21.65
2567	NYSE	STZ	Fri, Dec 3, 2010	21.26	21.91	21.26	21.80
2566	NYSE	STZ	Thu, Dec 2, 2010	21.01	21.42	20.98	21.31
2565	NYSE	STZ	Wed, Dec 1, 2010	20.87	21.11	20.84	21.08
2564	NYSE	STZ	Tue, Nov 30, 2010	20.50	20.74	20.38	20.61
2563	NYSE	STZ	Mon, Nov 29, 2010	20.55	20.81	20.43	20.73
2562	NYSE	STZ	Fri, Nov 26, 2010	20.82	20.84	20.64	20.73
2561	NYSE	STZ	Wed, Nov 24, 2010	20.63	21.01	20.63	21.01
2560	NYSE	STZ	Tue, Nov 23, 2010	20.60	20.64	20.43	20.55
2559	NYSE	STZ	Mon, Nov 22, 2010	20.69	20.81	20.58	20.76
2558	NYSE	STZ	Fri, Nov 19, 2010	20.76	20.97	20.69	20.74
2557	NYSE	STZ	Thu, Nov 18, 2010	20.18	20.92	20.17	20.78
2556	NYSE	STZ	Wed, Nov 17, 2010	19.67	20.07	19.67	19.88
2555	NYSE	STZ	Tue, Nov 16, 2010	20.24	20.35	19.64	19.65
2554	NYSE	STZ	Mon, Nov 15, 2010	19.87	20.42	19.87	20.31
2553	NYSE	STZ	Fri, Nov 12, 2010	20.00	20.01	19.57	19.85
2552	NYSE	STZ	Thu, Nov 11, 2010	19.78	20.17	19.75	20.16
2551	NYSE	STZ	Wed, Nov 10, 2010	19.88	19.90	19.67	19.89
2550	NYSE	STZ	Tue, Nov 9, 2010	20.01	20.09	19.86	19.90
2549	NYSE	STZ	Mon, Nov 8, 2010	19.89	20.10	19.83	20.04
2548	NYSE	STZ	Fri, Nov 5, 2010	19.83	20.08	19.80	20.07
2547	NYSE	STZ	Thu, Nov 4, 2010	19.67	19.97	19.53	19.95
2546	NYSE	STZ	Wed, Nov 3, 2010	19.57	19.66	19.37	19.53
2545	NYSE	STZ	Tue, Nov 2, 2010	19.83	19.84	19.51	19.52
2544	NYSE	STZ	Mon, Nov 1, 2010	19.68	19.82	19.50	19.65
2543	NYSE	STZ	Fri, Oct 29, 2010	19.07	19.84	19.07	19.73
2542	NYSE	STZ	Thu, Oct 28, 2010	19.09	19.33	18.87	19.04
2541	NYSE	STZ	Wed, Oct 27, 2010	19.20	19.21	18.85	18.96
2540	NYSE	STZ	Tue, Oct 26, 2010	19.38	19.53	19.24	19.35
2539	NYSE	STZ	Mon, Oct 25, 2010	19.43	19.71	19.39	19.50
2538	NYSE	STZ	Fri, Oct 22, 2010	19.33	19.37	19.18	19.29
2537	NYSE	STZ	Thu, Oct 21, 2010	19.37	19.54	19.26	19.33
2536	NYSE	STZ	Wed, Oct 20, 2010	19.13	19.44	19.01	19.31
2535	NYSE	STZ	Tue, Oct 19, 2010	19.17	19.27	18.99	19.07
2534	NYSE	STZ	Mon, Oct 18, 2010	18.99	19.41	18.75	19.41
2533	NYSE	STZ	Fri, Oct 15, 2010	19.05	19.17	18.92	19.02
2532	NYSE	STZ	Thu, Oct 14, 2010	19.05	19.16	18.92	19.02
2531	NYSE	STZ	Wed, Oct 13, 2010	19.07	19.24	19.01	19.08
2530	NYSE	STZ	Tue, Oct 12, 2010	18.90	19.03	18.38	19.01
2529	NYSE	STZ	Mon, Oct 11, 2010	18.69	19.17	18.64	19.11
2528	NYSE	STZ	Fri, Oct 8, 2010	18.67	18.74	18.57	18.71
2527	NYSE	STZ	Thu, Oct 7, 2010	18.63	18.90	18.58	18.66
2526	NYSE	STZ	Wed, Oct 6, 2010	17.35	18.71	17.35	18.52
2525	NYSE	STZ	Tue, Oct 5, 2010	17.74	17.85	17.62	17.76
2524	NYSE	STZ	Mon, Oct 4, 2010	17.71	17.85	17.60	17.66
2523	NYSE	STZ	Fri, Oct 1, 2010	17.78	17.86	17.67	17.77
2522	NYSE	STZ	Thu, Sep 30, 2010	17.82	17.95	17.59	17.69
2521	NYSE	STZ	Wed, Sep 29, 2010	17.81	17.90	17.71	17.77
2520	NYSE	STZ	Tue, Sep 28, 2010	18.00	18.01	17.71	17.84
2519	NYSE	STZ	Mon, Sep 27, 2010	18.12	18.17	17.96	17.97
2518	NYSE	STZ	Fri, Sep 24, 2010	18.02	18.28	18.02	18.11
2517	NYSE	STZ	Thu, Sep 23, 2010	17.92	18.08	17.76	17.83
2516	NYSE	STZ	Wed, Sep 22, 2010	18.11	18.19	17.99	18.11
2515	NYSE	STZ	Tue, Sep 21, 2010	18.19	18.29	18.10	18.15
2514	NYSE	STZ	Mon, Sep 20, 2010	17.96	18.24	17.86	18.24
2513	NYSE	STZ	Fri, Sep 17, 2010	17.77	18.00	17.74	17.96
2512	NYSE	STZ	Thu, Sep 16, 2010	17.65	17.81	17.45	17.73
2511	NYSE	STZ	Wed, Sep 15, 2010	17.43	17.72	17.36	17.70
2510	NYSE	STZ	Tue, Sep 14, 2010	17.20	17.53	17.16	17.49
2509	NYSE	STZ	Mon, Sep 13, 2010	17.21	17.36	17.17	17.23
2508	NYSE	STZ	Fri, Sep 10, 2010	17.08	17.13	16.91	17.08
2507	NYSE	STZ	Thu, Sep 9, 2010	17.16	17.16	16.83	17.05
2506	NYSE	STZ	Wed, Sep 8, 2010	17.22	17.23	16.97	16.97
2505	NYSE	STZ	Tue, Sep 7, 2010	17.33	17.33	16.97	17.16
2504	NYSE	STZ	Fri, Sep 3, 2010	17.38	17.49	17.18	17.41
2503	NYSE	STZ	Thu, Sep 2, 2010	16.97	17.25	16.73	17.25
2502	NYSE	STZ	Wed, Sep 1, 2010	16.85	17.08	16.64	16.96
2501	NYSE	STZ	Tue, Aug 31, 2010	16.50	16.68	16.21	16.66
2500	NYSE	STZ	Mon, Aug 30, 2010	16.84	17.25	16.55	16.55
2499	NYSE	STZ	Fri, Aug 27, 2010	16.74	16.87	16.54	16.84
2498	NYSE	STZ	Thu, Aug 26, 2010	16.83	16.94	16.57	16.68
2497	NYSE	STZ	Wed, Aug 25, 2010	16.55	16.82	16.37	16.75
2496	NYSE	STZ	Tue, Aug 24, 2010	16.51	16.72	16.41	16.61
2495	NYSE	STZ	Mon, Aug 23, 2010	16.74	16.82	16.61	16.68
2494	NYSE	STZ	Fri, Aug 20, 2010	16.54	16.72	16.48	16.66
2493	NYSE	STZ	Thu, Aug 19, 2010	16.74	16.78	16.49	16.68
2492	NYSE	STZ	Wed, Aug 18, 2010	16.88	16.92	16.64	16.85
2491	NYSE	STZ	Tue, Aug 17, 2010	16.57	16.97	16.55	16.87
2490	NYSE	STZ	Mon, Aug 16, 2010	16.62	16.62	16.40	16.49
2489	NYSE	STZ	Fri, Aug 13, 2010	16.80	16.96	16.70	16.70
2488	NYSE	STZ	Thu, Aug 12, 2010	16.71	16.94	16.61	16.91
2487	NYSE	STZ	Wed, Aug 11, 2010	17.09	17.11	16.85	16.90
2486	NYSE	STZ	Tue, Aug 10, 2010	17.21	17.42	17.08	17.36
2485	NYSE	STZ	Mon, Aug 9, 2010	17.27	17.38	17.22	17.37
2484	NYSE	STZ	Fri, Aug 6, 2010	17.16	17.26	16.89	17.25
2483	NYSE	STZ	Thu, Aug 5, 2010	17.48	17.48	17.21	17.31
2482	NYSE	STZ	Wed, Aug 4, 2010	17.33	17.56	17.30	17.55
2481	NYSE	STZ	Tue, Aug 3, 2010	17.32	17.41	17.18	17.32
2480	NYSE	STZ	Mon, Aug 2, 2010	17.25	17.43	17.24	17.42
2479	NYSE	STZ	Fri, Jul 30, 2010	16.88	17.14	16.75	17.06
2478	NYSE	STZ	Thu, Jul 29, 2010	17.16	17.17	16.80	17.07
2477	NYSE	STZ	Wed, Jul 28, 2010	17.30	17.30	17.00	17.08
2476	NYSE	STZ	Tue, Jul 27, 2010	16.97	17.32	16.97	17.31
2475	NYSE	STZ	Mon, Jul 26, 2010	17.05	17.22	16.95	17.21
2474	NYSE	STZ	Fri, Jul 23, 2010	16.86	17.06	16.80	17.06
2473	NYSE	STZ	Thu, Jul 22, 2010	16.72	16.91	16.63	16.87
2472	NYSE	STZ	Wed, Jul 21, 2010	16.82	16.82	16.37	16.53
2471	NYSE	STZ	Tue, Jul 20, 2010	16.32	16.74	16.29	16.73
2470	NYSE	STZ	Mon, Jul 19, 2010	16.40	16.52	16.30	16.52
2469	NYSE	STZ	Fri, Jul 16, 2010	16.39	16.45	16.20	16.34
2468	NYSE	STZ	Thu, Jul 15, 2010	16.34	16.52	16.15	16.47
2467	NYSE	STZ	Wed, Jul 14, 2010	16.30	16.44	16.21	16.37
2466	NYSE	STZ	Tue, Jul 13, 2010	16.20	16.40	16.15	16.36
2465	NYSE	STZ	Mon, Jul 12, 2010	16.01	16.15	15.97	16.07
2464	NYSE	STZ	Fri, Jul 9, 2010	16.07	16.07	15.88	16.07
2463	NYSE	STZ	Thu, Jul 8, 2010	16.13	16.23	15.82	16.05
2462	NYSE	STZ	Wed, Jul 7, 2010	15.56	16.06	15.56	16.04
2461	NYSE	STZ	Tue, Jul 6, 2010	15.55	15.77	15.38	15.60
2460	NYSE	STZ	Fri, Jul 2, 2010	15.57	15.71	15.26	15.39
2459	NYSE	STZ	Thu, Jul 1, 2010	15.65	15.96	14.97	15.55
2458	NYSE	STZ	Wed, Jun 30, 2010	15.33	15.85	15.27	15.62
2457	NYSE	STZ	Tue, Jun 29, 2010	15.77	15.77	15.32	15.43
2456	NYSE	STZ	Mon, Jun 28, 2010	15.97	16.15	15.91	15.95
2455	NYSE	STZ	Fri, Jun 25, 2010	16.12	16.24	15.98	16.01
2454	NYSE	STZ	Thu, Jun 24, 2010	16.16	16.23	15.99	16.06
2453	NYSE	STZ	Wed, Jun 23, 2010	16.21	16.29	15.89	16.22
2452	NYSE	STZ	Tue, Jun 22, 2010	16.42	16.54	16.20	16.23
2451	NYSE	STZ	Mon, Jun 21, 2010	16.46	16.63	16.25	16.32
2450	NYSE	STZ	Fri, Jun 18, 2010	16.35	16.45	16.26	16.30
2449	NYSE	STZ	Thu, Jun 17, 2010	16.64	16.64	16.25	16.37
2448	NYSE	STZ	Wed, Jun 16, 2010	16.64	16.74	16.56	16.64
2447	NYSE	STZ	Tue, Jun 15, 2010	17.02	17.03	16.76	16.79
2446	NYSE	STZ	Mon, Jun 14, 2010	16.90	17.12	16.90	16.94
2445	NYSE	STZ	Fri, Jun 11, 2010	16.61	16.88	16.34	16.86
2444	NYSE	STZ	Thu, Jun 10, 2010	16.23	16.43	16.18	16.42
2443	NYSE	STZ	Wed, Jun 9, 2010	16.10	16.40	15.99	16.04
2442	NYSE	STZ	Tue, Jun 8, 2010	15.70	16.05	15.65	16.00
2441	NYSE	STZ	Mon, Jun 7, 2010	15.84	16.29	15.75	15.75
2440	NYSE	STZ	Fri, Jun 4, 2010	16.09	16.27	15.79	15.86
2439	NYSE	STZ	Thu, Jun 3, 2010	16.45	16.59	16.31	16.45
2438	NYSE	STZ	Wed, Jun 2, 2010	16.15	16.43	16.11	16.42
2437	NYSE	STZ	Tue, Jun 1, 2010	16.48	16.53	16.12	16.12
2436	NYSE	STZ	Fri, May 28, 2010	16.65	16.78	16.53	16.66
2435	NYSE	STZ	Thu, May 27, 2010	16.33	16.71	16.32	16.70
2434	NYSE	STZ	Wed, May 26, 2010	15.92	16.33	15.92	16.08
2433	NYSE	STZ	Tue, May 25, 2010	15.92	15.99	15.50	15.80
2432	NYSE	STZ	Mon, May 24, 2010	16.24	16.51	16.17	16.33
2431	NYSE	STZ	Fri, May 21, 2010	16.06	16.38	15.84	16.30
2430	NYSE	STZ	Thu, May 20, 2010	17.13	17.13	16.39	16.43
2429	NYSE	STZ	Wed, May 19, 2010	17.68	17.73	17.24	17.36
2428	NYSE	STZ	Tue, May 18, 2010	18.01	18.24	17.74	17.75
2427	NYSE	STZ	Mon, May 17, 2010	17.80	18.12	17.62	17.87
2426	NYSE	STZ	Fri, May 14, 2010	17.97	18.15	17.76	17.80
2425	NYSE	STZ	Thu, May 13, 2010	18.12	18.40	18.03	18.04
2424	NYSE	STZ	Wed, May 12, 2010	18.16	18.32	17.91	18.11
2423	NYSE	STZ	Tue, May 11, 2010	17.31	17.63	17.25	17.49
2422	NYSE	STZ	Mon, May 10, 2010	17.59	17.69	17.15	17.41
2421	NYSE	STZ	Fri, May 7, 2010	17.66	17.72	16.64	16.71
2420	NYSE	STZ	Thu, May 6, 2010	18.09	18.34	16.71	17.69
2419	NYSE	STZ	Wed, May 5, 2010	18.15	18.48	18.04	18.11
2418	NYSE	STZ	Tue, May 4, 2010	18.44	18.54	18.27	18.31
2417	NYSE	STZ	Mon, May 3, 2010	18.36	18.83	18.34	18.60
2416	NYSE	STZ	Fri, Apr 30, 2010	18.50	18.66	18.27	18.27
2415	NYSE	STZ	Thu, Apr 29, 2010	18.29	18.87	18.29	18.55
2414	NYSE	STZ	Wed, Apr 28, 2010	18.23	18.30	18.01	18.19
2413	NYSE	STZ	Tue, Apr 27, 2010	18.31	18.48	18.13	18.14
2412	NYSE	STZ	Mon, Apr 26, 2010	18.23	18.47	18.23	18.41
2411	NYSE	STZ	Fri, Apr 23, 2010	18.23	18.49	18.20	18.34
2410	NYSE	STZ	Thu, Apr 22, 2010	17.99	18.31	17.82	18.31
2409	NYSE	STZ	Wed, Apr 21, 2010	18.15	18.36	18.12	18.27
2408	NYSE	STZ	Tue, Apr 20, 2010	17.65	18.45	17.61	18.21
2407	NYSE	STZ	Mon, Apr 19, 2010	17.02	17.73	16.97	17.59
2406	NYSE	STZ	Fri, Apr 16, 2010	17.20	17.32	16.87	17.02
2405	NYSE	STZ	Thu, Apr 15, 2010	17.24	17.44	17.15	17.28
2404	NYSE	STZ	Wed, Apr 14, 2010	17.05	17.26	16.97	17.26
2403	NYSE	STZ	Tue, Apr 13, 2010	17.09	17.15	16.89	17.07
2402	NYSE	STZ	Mon, Apr 12, 2010	16.47	17.23	16.28	17.15
2401	NYSE	STZ	Fri, Apr 9, 2010	15.98	16.54	15.95	16.43
2400	NYSE	STZ	Thu, Apr 8, 2010	16.85	17.00	16.77	16.85
2399	NYSE	STZ	Wed, Apr 7, 2010	16.90	17.12	16.83	16.84
2398	NYSE	STZ	Tue, Apr 6, 2010	16.74	17.01	16.60	17.00
2397	NYSE	STZ	Mon, Apr 5, 2010	16.51	16.72	16.43	16.67
2396	NYSE	STZ	Thu, Apr 1, 2010	16.51	16.60	16.33	16.50
2395	NYSE	STZ	Wed, Mar 31, 2010	16.39	16.56	16.28	16.44
2394	NYSE	STZ	Tue, Mar 30, 2010	16.36	16.57	16.36	16.42
2393	NYSE	STZ	Mon, Mar 29, 2010	16.06	16.35	16.05	16.31
2392	NYSE	STZ	Fri, Mar 26, 2010	16.20	16.23	16.00	16.01
2391	NYSE	STZ	Thu, Mar 25, 2010	16.35	16.39	16.16	16.18
2390	NYSE	STZ	Wed, Mar 24, 2010	16.28	16.38	16.13	16.22
2389	NYSE	STZ	Tue, Mar 23, 2010	16.08	16.39	16.03	16.37
2388	NYSE	STZ	Mon, Mar 22, 2010	15.91	16.15	15.85	16.11
2387	NYSE	STZ	Fri, Mar 19, 2010	16.19	16.31	15.96	16.00
2386	NYSE	STZ	Thu, Mar 18, 2010	16.03	16.30	16.03	16.19
2385	NYSE	STZ	Wed, Mar 17, 2010	16.18	16.28	16.09	16.24
2384	NYSE	STZ	Tue, Mar 16, 2010	16.11	16.23	15.99	16.17
2383	NYSE	STZ	Mon, Mar 15, 2010	16.06	16.23	15.96	16.13
2382	NYSE	STZ	Fri, Mar 12, 2010	15.83	16.14	15.83	16.11
2381	NYSE	STZ	Thu, Mar 11, 2010	15.55	15.83	15.54	15.83
2380	NYSE	STZ	Wed, Mar 10, 2010	15.83	15.88	15.54	15.62
2379	NYSE	STZ	Tue, Mar 9, 2010	15.71	15.92	15.67	15.81
2378	NYSE	STZ	Mon, Mar 8, 2010	15.82	15.83	15.67	15.78
2377	NYSE	STZ	Fri, Mar 5, 2010	15.65	15.85	15.58	15.81
2376	NYSE	STZ	Thu, Mar 4, 2010	15.39	15.59	15.36	15.57
2375	NYSE	STZ	Wed, Mar 3, 2010	15.45	15.66	15.42	15.43
2374	NYSE	STZ	Tue, Mar 2, 2010	15.29	15.52	15.21	15.47
2373	NYSE	STZ	Mon, Mar 1, 2010	15.15	15.26	15.06	15.26
2372	NYSE	STZ	Fri, Feb 26, 2010	14.90	15.09	14.83	15.04
2371	NYSE	STZ	Thu, Feb 25, 2010	14.85	14.91	14.60	14.83
2370	NYSE	STZ	Wed, Feb 24, 2010	15.24	15.25	14.96	15.02
2369	NYSE	STZ	Tue, Feb 23, 2010	15.46	15.46	15.03	15.22
2368	NYSE	STZ	Mon, Feb 22, 2010	15.61	15.68	15.47	15.53
2367	NYSE	STZ	Fri, Feb 19, 2010	15.48	15.63	15.33	15.60
2366	NYSE	STZ	Thu, Feb 18, 2010	15.61	15.80	15.56	15.59
2365	NYSE	STZ	Wed, Feb 17, 2010	15.65	15.84	15.55	15.68
2364	NYSE	STZ	Tue, Feb 16, 2010	15.43	15.61	15.37	15.61
2363	NYSE	STZ	Fri, Feb 12, 2010	15.38	15.59	15.28	15.36
2362	NYSE	STZ	Thu, Feb 11, 2010	15.18	15.53	15.08	15.49
2361	NYSE	STZ	Wed, Feb 10, 2010	15.17	15.24	14.91	15.13
2360	NYSE	STZ	Tue, Feb 9, 2010	15.17	15.33	14.96	15.20
2359	NYSE	STZ	Mon, Feb 8, 2010	15.37	15.37	14.87	14.93
2358	NYSE	STZ	Fri, Feb 5, 2010	15.40	15.51	14.95	15.33
2357	NYSE	STZ	Thu, Feb 4, 2010	16.16	16.20	15.41	15.45
2356	NYSE	STZ	Wed, Feb 3, 2010	16.36	16.42	16.19	16.31
2355	NYSE	STZ	Tue, Feb 2, 2010	16.28	16.42	16.12	16.39
2354	NYSE	STZ	Mon, Feb 1, 2010	16.18	16.29	16.07	16.23
2353	NYSE	STZ	Fri, Jan 29, 2010	16.23	16.27	16.03	16.08
2352	NYSE	STZ	Thu, Jan 28, 2010	16.41	16.45	16.10	16.17
2351	NYSE	STZ	Wed, Jan 27, 2010	16.40	16.48	16.06	16.34
2350	NYSE	STZ	Tue, Jan 26, 2010	16.47	16.62	16.41	16.42
2349	NYSE	STZ	Mon, Jan 25, 2010	16.80	16.80	16.46	16.61
2348	NYSE	STZ	Fri, Jan 22, 2010	16.82	16.85	16.50	16.61
2347	NYSE	STZ	Thu, Jan 21, 2010	16.72	17.04	16.72	16.79
2346	NYSE	STZ	Wed, Jan 20, 2010	16.66	16.84	16.54	16.83
2345	NYSE	STZ	Tue, Jan 19, 2010	16.38	16.84	16.38	16.82
2344	NYSE	STZ	Fri, Jan 15, 2010	16.37	16.55	16.29	16.41
2343	NYSE	STZ	Thu, Jan 14, 2010	15.98	16.48	15.98	16.33
2342	NYSE	STZ	Wed, Jan 13, 2010	15.64	16.00	15.61	15.91
2341	NYSE	STZ	Tue, Jan 12, 2010	15.63	15.75	15.52	15.65
2340	NYSE	STZ	Mon, Jan 11, 2010	15.66	15.80	15.53	15.69
2339	NYSE	STZ	Fri, Jan 8, 2010	15.88	15.88	15.55	15.66
2338	NYSE	STZ	Thu, Jan 7, 2010	15.60	16.20	15.10	15.97
2337	NYSE	STZ	Wed, Jan 6, 2010	15.94	16.17	15.72	16.13
2336	NYSE	STZ	Tue, Jan 5, 2010	16.08	16.13	15.86	15.92
2335	NYSE	STZ	Mon, Jan 4, 2010	16.02	16.17	15.89	16.12
2334	NYSE	STZ	Thu, Dec 31, 2009	15.98	16.08	15.92	15.93
2333	NYSE	STZ	Wed, Dec 30, 2009	15.99	16.01	15.83	15.99
2332	NYSE	STZ	Tue, Dec 29, 2009	16.04	16.12	15.97	15.97
2331	NYSE	STZ	Mon, Dec 28, 2009	15.88	16.05	15.86	16.05
2330	NYSE	STZ	Thu, Dec 24, 2009	15.78	15.93	15.77	15.92
2329	NYSE	STZ	Wed, Dec 23, 2009	15.84	15.87	15.61	15.77
2328	NYSE	STZ	Tue, Dec 22, 2009	15.54	15.78	15.38	15.74
2327	NYSE	STZ	Mon, Dec 21, 2009	15.45	15.52	15.29	15.48
2326	NYSE	STZ	Fri, Dec 18, 2009	15.13	15.42	15.11	15.35
2325	NYSE	STZ	Thu, Dec 17, 2009	15.08	15.17	14.91	15.12
2324	NYSE	STZ	Wed, Dec 16, 2009	15.66	15.80	15.02	15.11
2323	NYSE	STZ	Tue, Dec 15, 2009	16.06	16.21	16.06	16.17
2322	NYSE	STZ	Mon, Dec 14, 2009	16.15	16.15	16.01	16.08
2321	NYSE	STZ	Fri, Dec 11, 2009	15.83	16.01	15.79	15.98
2320	NYSE	STZ	Thu, Dec 10, 2009	16.01	16.16	15.69	15.81
2319	NYSE	STZ	Wed, Dec 9, 2009	16.16	16.19	15.82	15.98
2318	NYSE	STZ	Tue, Dec 8, 2009	16.50	16.52	16.09	16.17
2317	NYSE	STZ	Mon, Dec 7, 2009	16.69	16.89	16.47	16.59
2316	NYSE	STZ	Fri, Dec 4, 2009	16.71	16.97	16.64	16.74
2315	NYSE	STZ	Thu, Dec 3, 2009	16.81	16.81	16.45	16.53
2314	NYSE	STZ	Wed, Dec 2, 2009	16.44	16.80	16.11	16.77
2313	NYSE	STZ	Tue, Dec 1, 2009	17.30	17.46	17.21	17.25
2312	NYSE	STZ	Mon, Nov 30, 2009	17.05	17.24	16.90	17.11
2311	NYSE	STZ	Fri, Nov 27, 2009	17.09	17.20	16.88	16.99
2310	NYSE	STZ	Wed, Nov 25, 2009	17.38	17.48	17.27	17.42
2309	NYSE	STZ	Tue, Nov 24, 2009	17.28	17.43	17.24	17.35
2308	NYSE	STZ	Mon, Nov 23, 2009	17.24	17.56	17.11	17.37
2307	NYSE	STZ	Fri, Nov 20, 2009	17.03	17.17	16.87	17.09
2306	NYSE	STZ	Thu, Nov 19, 2009	17.19	17.26	16.74	16.99
2305	NYSE	STZ	Wed, Nov 18, 2009	17.21	17.32	17.07	17.23
2304	NYSE	STZ	Tue, Nov 17, 2009	17.11	17.42	17.07	17.25
2303	NYSE	STZ	Mon, Nov 16, 2009	16.91	17.26	16.90	17.13
2302	NYSE	STZ	Fri, Nov 13, 2009	16.57	16.95	16.52	16.92
2301	NYSE	STZ	Thu, Nov 12, 2009	16.61	16.79	16.40	16.51
2300	NYSE	STZ	Wed, Nov 11, 2009	16.47	16.69	16.38	16.67
2299	NYSE	STZ	Tue, Nov 10, 2009	16.35	16.54	16.34	16.42
2298	NYSE	STZ	Mon, Nov 9, 2009	16.18	16.41	16.17	16.38
2297	NYSE	STZ	Fri, Nov 6, 2009	16.02	16.32	15.92	16.07
2296	NYSE	STZ	Thu, Nov 5, 2009	15.68	16.09	15.68	16.08
2295	NYSE	STZ	Wed, Nov 4, 2009	15.72	15.95	15.58	15.64
2294	NYSE	STZ	Tue, Nov 3, 2009	15.53	15.75	15.40	15.65
2293	NYSE	STZ	Mon, Nov 2, 2009	15.83	16.08	15.49	15.64
2292	NYSE	STZ	Fri, Oct 30, 2009	16.14	16.20	15.77	15.82
2291	NYSE	STZ	Thu, Oct 29, 2009	15.93	16.21	15.79	16.20
2290	NYSE	STZ	Wed, Oct 28, 2009	16.32	16.39	15.73	15.74
2289	NYSE	STZ	Tue, Oct 27, 2009	16.30	16.47	16.15	16.30
2288	NYSE	STZ	Mon, Oct 26, 2009	16.22	16.67	16.04	16.20
2287	NYSE	STZ	Fri, Oct 23, 2009	16.52	16.64	16.22	16.25
2286	NYSE	STZ	Thu, Oct 22, 2009	16.43	16.55	16.15	16.53
2285	NYSE	STZ	Wed, Oct 21, 2009	16.69	17.00	16.42	16.43
2284	NYSE	STZ	Tue, Oct 20, 2009	16.85	16.96	16.64	16.74
2283	NYSE	STZ	Mon, Oct 19, 2009	16.46	16.91	16.46	16.75
2282	NYSE	STZ	Fri, Oct 16, 2009	16.86	16.91	16.45	16.45
2281	NYSE	STZ	Thu, Oct 15, 2009	16.60	16.96	16.55	16.92
2280	NYSE	STZ	Wed, Oct 14, 2009	16.89	16.94	16.57	16.68
2279	NYSE	STZ	Tue, Oct 13, 2009	16.59	16.81	16.50	16.71
2278	NYSE	STZ	Mon, Oct 12, 2009	16.37	16.81	16.20	16.58
2277	NYSE	STZ	Fri, Oct 9, 2009	16.20	16.44	16.04	16.42
2276	NYSE	STZ	Thu, Oct 8, 2009	16.16	16.26	15.94	16.20
2275	NYSE	STZ	Wed, Oct 7, 2009	16.21	16.26	15.82	16.06
2274	NYSE	STZ	Tue, Oct 6, 2009	15.87	16.49	15.77	16.20
2273	NYSE	STZ	Mon, Oct 5, 2009	15.80	15.90	15.53	15.87
2272	NYSE	STZ	Fri, Oct 2, 2009	15.82	15.89	15.52	15.77
2271	NYSE	STZ	Thu, Oct 1, 2009	15.70	16.19	15.20	15.97
2270	NYSE	STZ	Wed, Sep 30, 2009	15.38	15.47	14.77	15.15
2269	NYSE	STZ	Tue, Sep 29, 2009	15.53	15.70	15.31	15.35
2268	NYSE	STZ	Mon, Sep 28, 2009	15.39	15.68	15.25	15.49
2267	NYSE	STZ	Fri, Sep 25, 2009	15.47	15.54	15.29	15.30
2266	NYSE	STZ	Thu, Sep 24, 2009	15.74	15.90	15.35	15.47
2265	NYSE	STZ	Wed, Sep 23, 2009	15.76	15.96	15.67	15.71
2264	NYSE	STZ	Tue, Sep 22, 2009	15.52	15.84	15.34	15.73
2263	NYSE	STZ	Mon, Sep 21, 2009	15.40	15.51	15.28	15.41
2262	NYSE	STZ	Fri, Sep 18, 2009	15.73	15.78	15.41	15.55
2261	NYSE	STZ	Thu, Sep 17, 2009	15.78	15.91	15.53	15.59
2260	NYSE	STZ	Wed, Sep 16, 2009	15.30	15.84	15.15	15.77
2259	NYSE	STZ	Tue, Sep 15, 2009	15.20	15.38	15.11	15.22
2258	NYSE	STZ	Mon, Sep 14, 2009	14.93	15.21	14.70	15.16
2257	NYSE	STZ	Fri, Sep 11, 2009	15.05	15.12	14.86	14.93
2256	NYSE	STZ	Thu, Sep 10, 2009	14.96	15.12	14.72	15.01
2255	NYSE	STZ	Wed, Sep 9, 2009	15.39	15.51	15.04	15.10
2254	NYSE	STZ	Tue, Sep 8, 2009	15.33	15.53	15.19	15.34
2253	NYSE	STZ	Fri, Sep 4, 2009	15.00	15.26	14.88	15.25
2252	NYSE	STZ	Thu, Sep 3, 2009	14.68	15.04	14.53	15.00
2251	NYSE	STZ	Wed, Sep 2, 2009	14.46	14.78	14.36	14.68
2250	NYSE	STZ	Tue, Sep 1, 2009	14.71	15.10	14.39	14.47
2249	NYSE	STZ	Mon, Aug 31, 2009	15.00	15.08	14.78	14.79
2248	NYSE	STZ	Fri, Aug 28, 2009	14.87	15.14	14.81	15.11
2247	NYSE	STZ	Thu, Aug 27, 2009	14.92	14.97	14.57	14.81
2246	NYSE	STZ	Wed, Aug 26, 2009	15.00	15.20	14.93	15.03
2245	NYSE	STZ	Tue, Aug 25, 2009	14.90	15.13	14.88	15.00
2244	NYSE	STZ	Mon, Aug 24, 2009	14.93	14.98	14.81	14.95
2243	NYSE	STZ	Fri, Aug 21, 2009	14.34	14.85	14.19	14.82
2242	NYSE	STZ	Thu, Aug 20, 2009	13.87	14.25	13.79	14.22
2241	NYSE	STZ	Wed, Aug 19, 2009	13.84	13.94	13.69	13.88
2240	NYSE	STZ	Tue, Aug 18, 2009	14.41	14.75	13.87	13.95
2239	NYSE	STZ	Mon, Aug 17, 2009	14.28	14.50	14.24	14.40
2238	NYSE	STZ	Fri, Aug 14, 2009	14.31	14.68	14.21	14.56
2237	NYSE	STZ	Thu, Aug 13, 2009	14.10	14.36	13.89	14.34
2236	NYSE	STZ	Wed, Aug 12, 2009	13.87	14.25	13.86	14.14
2235	NYSE	STZ	Tue, Aug 11, 2009	14.10	14.10	13.82	13.93
2234	NYSE	STZ	Mon, Aug 10, 2009	13.91	14.17	13.87	14.17
2233	NYSE	STZ	Fri, Aug 7, 2009	14.18	14.30	14.00	14.05
2232	NYSE	STZ	Thu, Aug 6, 2009	14.14	14.27	13.89	14.04
2231	NYSE	STZ	Wed, Aug 5, 2009	14.15	14.23	13.78	14.07
2230	NYSE	STZ	Tue, Aug 4, 2009	13.84	14.22	13.77	14.11
2229	NYSE	STZ	Mon, Aug 3, 2009	13.74	13.85	13.52	13.82
2228	NYSE	STZ	Fri, Jul 31, 2009	13.69	13.79	13.45	13.66
2227	NYSE	STZ	Thu, Jul 30, 2009	13.51	13.84	13.46	13.69
2226	NYSE	STZ	Wed, Jul 29, 2009	13.29	13.51	13.26	13.43
2225	NYSE	STZ	Tue, Jul 28, 2009	13.34	13.51	13.22	13.40
2224	NYSE	STZ	Mon, Jul 27, 2009	13.34	13.44	13.11	13.40
2223	NYSE	STZ	Fri, Jul 24, 2009	13.35	13.56	13.22	13.38
2222	NYSE	STZ	Thu, Jul 23, 2009	12.88	13.48	12.88	13.40
2221	NYSE	STZ	Wed, Jul 22, 2009	12.77	13.02	12.68	12.96
2220	NYSE	STZ	Tue, Jul 21, 2009	12.89	12.92	12.60	12.82
2219	NYSE	STZ	Mon, Jul 20, 2009	12.62	12.86	12.59	12.84
2218	NYSE	STZ	Fri, Jul 17, 2009	12.90	13.02	12.50	12.60
2217	NYSE	STZ	Thu, Jul 16, 2009	13.04	13.10	12.71	12.94
2216	NYSE	STZ	Wed, Jul 15, 2009	12.80	13.09	12.70	13.05
2215	NYSE	STZ	Tue, Jul 14, 2009	12.61	12.69	12.50	12.66
2214	NYSE	STZ	Mon, Jul 13, 2009	12.51	12.66	12.25	12.58
2213	NYSE	STZ	Fri, Jul 10, 2009	12.58	12.71	12.35	12.45
2212	NYSE	STZ	Thu, Jul 9, 2009	12.93	12.97	12.42	12.68
2211	NYSE	STZ	Wed, Jul 8, 2009	13.11	13.20	12.70	12.87
2210	NYSE	STZ	Tue, Jul 7, 2009	13.69	13.78	13.08	13.13
2209	NYSE	STZ	Mon, Jul 6, 2009	13.24	13.82	13.11	13.72
2208	NYSE	STZ	Thu, Jul 2, 2009	13.56	13.56	12.86	13.25
2207	NYSE	STZ	Wed, Jul 1, 2009	13.18	14.19	13.02	13.61
2206	NYSE	STZ	Tue, Jun 30, 2009	12.47	12.94	12.33	12.68
2205	NYSE	STZ	Mon, Jun 29, 2009	12.33	12.52	12.20	12.49
2204	NYSE	STZ	Fri, Jun 26, 2009	12.49	12.58	12.19	12.28
2203	NYSE	STZ	Thu, Jun 25, 2009	12.32	12.52	12.12	12.50
2202	NYSE	STZ	Wed, Jun 24, 2009	12.71	12.73	12.24	12.38
2201	NYSE	STZ	Tue, Jun 23, 2009	12.70	12.78	12.46	12.57
2200	NYSE	STZ	Mon, Jun 22, 2009	12.83	12.97	12.57	12.68
2199	NYSE	STZ	Fri, Jun 19, 2009	13.12	13.12	12.95	12.98
2198	NYSE	STZ	Thu, Jun 18, 2009	12.84	13.07	12.75	13.02
2197	NYSE	STZ	Wed, Jun 17, 2009	13.00	13.04	12.77	12.84
2196	NYSE	STZ	Tue, Jun 16, 2009	13.10	13.10	12.88	13.00
2195	NYSE	STZ	Mon, Jun 15, 2009	13.36	13.38	12.84	13.01
2194	NYSE	STZ	Fri, Jun 12, 2009	13.30	13.50	13.21	13.43
2193	NYSE	STZ	Thu, Jun 11, 2009	12.98	13.69	12.96	13.35
2192	NYSE	STZ	Wed, Jun 10, 2009	12.52	12.93	12.41	12.91
2191	NYSE	STZ	Tue, Jun 9, 2009	12.40	12.57	12.39	12.46
2190	NYSE	STZ	Mon, Jun 8, 2009	12.59	12.85	12.37	12.43
2189	NYSE	STZ	Fri, Jun 5, 2009	12.53	12.72	12.19	12.21
2188	NYSE	STZ	Thu, Jun 4, 2009	12.04	12.49	11.97	12.42
2187	NYSE	STZ	Wed, Jun 3, 2009	12.14	12.14	11.92	11.96
2186	NYSE	STZ	Tue, Jun 2, 2009	12.05	12.40	12.00	12.16
2185	NYSE	STZ	Mon, Jun 1, 2009	11.73	12.16	11.62	12.05
2184	NYSE	STZ	Fri, May 29, 2009	11.41	11.66	11.31	11.56
2183	NYSE	STZ	Thu, May 28, 2009	11.55	11.58	11.15	11.42
2182	NYSE	STZ	Wed, May 27, 2009	11.51	11.81	11.46	11.47
2181	NYSE	STZ	Tue, May 26, 2009	11.15	11.58	11.15	11.52
2180	NYSE	STZ	Fri, May 22, 2009	11.33	11.38	11.14	11.26
2179	NYSE	STZ	Thu, May 21, 2009	11.80	11.80	11.25	11.34
2178	NYSE	STZ	Wed, May 20, 2009	12.43	12.46	11.80	11.82
2177	NYSE	STZ	Tue, May 19, 2009	12.04	12.48	12.00	12.32
2176	NYSE	STZ	Mon, May 18, 2009	11.96	12.05	11.79	12.01
2175	NYSE	STZ	Fri, May 15, 2009	11.75	12.02	11.72	11.90
2174	NYSE	STZ	Thu, May 14, 2009	11.64	11.86	11.53	11.74
2173	NYSE	STZ	Wed, May 13, 2009	11.96	11.98	11.61	11.64
2172	NYSE	STZ	Tue, May 12, 2009	12.29	12.39	12.01	12.12
2171	NYSE	STZ	Mon, May 11, 2009	12.49	12.55	12.23	12.25
2170	NYSE	STZ	Fri, May 8, 2009	12.31	12.57	12.00	12.50
2169	NYSE	STZ	Thu, May 7, 2009	12.30	12.43	12.10	12.17
2168	NYSE	STZ	Wed, May 6, 2009	12.18	12.31	11.90	12.24
2167	NYSE	STZ	Tue, May 5, 2009	11.90	12.32	11.87	12.08
2166	NYSE	STZ	Mon, May 4, 2009	11.73	11.89	11.56	11.83
2165	NYSE	STZ	Fri, May 1, 2009	11.61	11.68	11.50	11.61
2164	NYSE	STZ	Thu, Apr 30, 2009	11.33	11.83	11.30	11.59
2163	NYSE	STZ	Wed, Apr 29, 2009	11.01	11.34	10.89	11.23
2162	NYSE	STZ	Tue, Apr 28, 2009	10.97	11.03	10.85	10.95
2161	NYSE	STZ	Mon, Apr 27, 2009	10.95	11.14	10.89	10.97
2160	NYSE	STZ	Fri, Apr 24, 2009	11.18	11.18	10.96	11.05
2159	NYSE	STZ	Thu, Apr 23, 2009	11.09	11.18	10.95	11.12
2158	NYSE	STZ	Wed, Apr 22, 2009	11.32	11.48	11.13	11.13
2157	NYSE	STZ	Tue, Apr 21, 2009	11.24	11.58	11.24	11.47
2156	NYSE	STZ	Mon, Apr 20, 2009	11.60	11.66	11.31	11.38
2155	NYSE	STZ	Fri, Apr 17, 2009	11.60	11.74	11.55	11.66
2154	NYSE	STZ	Thu, Apr 16, 2009	11.47	11.61	11.27	11.55
2153	NYSE	STZ	Wed, Apr 15, 2009	11.17	11.43	11.13	11.39
2152	NYSE	STZ	Tue, Apr 14, 2009	10.98	11.26	10.82	11.15
2151	NYSE	STZ	Mon, Apr 13, 2009	11.15	11.15	10.89	11.04
2150	NYSE	STZ	Thu, Apr 9, 2009	11.25	11.38	11.04	11.18
2149	NYSE	STZ	Wed, Apr 8, 2009	11.57	11.63	10.72	11.05
2148	NYSE	STZ	Tue, Apr 7, 2009	11.69	12.07	11.57	11.64
2147	NYSE	STZ	Mon, Apr 6, 2009	12.09	12.19	11.72	11.85
2146	NYSE	STZ	Fri, Apr 3, 2009	12.16	12.27	12.01	12.20
2145	NYSE	STZ	Thu, Apr 2, 2009	12.07	12.33	11.88	12.18
2144	NYSE	STZ	Wed, Apr 1, 2009	11.75	11.96	11.67	11.80
2143	NYSE	STZ	Tue, Mar 31, 2009	11.90	12.09	11.75	11.90
2142	NYSE	STZ	Mon, Mar 30, 2009	11.86	12.03	11.73	11.83
2141	NYSE	STZ	Fri, Mar 27, 2009	12.27	12.29	11.90	12.05
2140	NYSE	STZ	Thu, Mar 26, 2009	12.79	12.79	12.16	12.37
2139	NYSE	STZ	Wed, Mar 25, 2009	12.80	13.09	12.20	12.55
2138	NYSE	STZ	Tue, Mar 24, 2009	13.02	13.48	12.97	13.26
2137	NYSE	STZ	Mon, Mar 23, 2009	12.92	13.15	12.72	13.10
2136	NYSE	STZ	Fri, Mar 20, 2009	13.10	13.26	12.68	12.69
2135	NYSE	STZ	Thu, Mar 19, 2009	13.24	13.37	12.98	13.10
2134	NYSE	STZ	Wed, Mar 18, 2009	13.16	13.50	12.94	13.35
2133	NYSE	STZ	Tue, Mar 17, 2009	13.27	13.38	13.00	13.33
2132	NYSE	STZ	Mon, Mar 16, 2009	13.16	13.49	13.11	13.29
2131	NYSE	STZ	Fri, Mar 13, 2009	13.13	13.21	12.94	13.05
2130	NYSE	STZ	Thu, Mar 12, 2009	12.81	13.13	12.69	13.11
2129	NYSE	STZ	Wed, Mar 11, 2009	13.17	13.26	12.74	12.80
2128	NYSE	STZ	Tue, Mar 10, 2009	12.94	13.32	12.79	13.08
2127	NYSE	STZ	Mon, Mar 9, 2009	12.33	12.83	12.08	12.77
2126	NYSE	STZ	Fri, Mar 6, 2009	12.66	12.81	12.16	12.46
2125	NYSE	STZ	Thu, Mar 5, 2009	12.85	13.06	12.31	12.41
2124	NYSE	STZ	Wed, Mar 4, 2009	13.09	13.31	12.78	13.06
2123	NYSE	STZ	Tue, Mar 3, 2009	13.09	13.25	12.82	12.90
2122	NYSE	STZ	Mon, Mar 2, 2009	12.73	13.19	12.73	12.98
2121	NYSE	STZ	Fri, Feb 27, 2009	13.15	13.48	13.03	13.05
2120	NYSE	STZ	Thu, Feb 26, 2009	14.13	14.13	13.38	13.40
2119	NYSE	STZ	Wed, Feb 25, 2009	13.65	14.29	13.52	13.90
2118	NYSE	STZ	Tue, Feb 24, 2009	13.39	13.83	13.23	13.73
2117	NYSE	STZ	Mon, Feb 23, 2009	13.93	14.04	13.36	13.37
2116	NYSE	STZ	Fri, Feb 20, 2009	13.83	14.03	13.53	13.84
2115	NYSE	STZ	Thu, Feb 19, 2009	14.23	14.37	13.92	13.92
2114	NYSE	STZ	Wed, Feb 18, 2009	14.51	14.51	13.83	14.08
2113	NYSE	STZ	Tue, Feb 17, 2009	14.51	14.64	14.11	14.23
2112	NYSE	STZ	Fri, Feb 13, 2009	15.35	15.54	14.97	15.01
2111	NYSE	STZ	Thu, Feb 12, 2009	15.34	15.45	14.93	15.41
2110	NYSE	STZ	Wed, Feb 11, 2009	15.16	15.57	15.07	15.51
2109	NYSE	STZ	Tue, Feb 10, 2009	15.53	15.61	14.95	15.06
2108	NYSE	STZ	Mon, Feb 9, 2009	15.64	15.83	15.50	15.61
2107	NYSE	STZ	Fri, Feb 6, 2009	15.25	15.76	15.19	15.70
2106	NYSE	STZ	Thu, Feb 5, 2009	14.59	15.40	14.47	15.26
2105	NYSE	STZ	Wed, Feb 4, 2009	14.76	14.94	14.59	14.66
2104	NYSE	STZ	Tue, Feb 3, 2009	14.05	14.81	13.81	14.76
2103	NYSE	STZ	Mon, Feb 2, 2009	14.35	14.38	13.83	14.03
2102	NYSE	STZ	Fri, Jan 30, 2009	15.04	15.14	14.46	14.52
2101	NYSE	STZ	Thu, Jan 29, 2009	15.19	15.31	14.98	15.10
2100	NYSE	STZ	Wed, Jan 28, 2009	15.34	15.42	14.79	15.25
2099	NYSE	STZ	Tue, Jan 27, 2009	14.53	14.81	14.51	14.72
2098	NYSE	STZ	Mon, Jan 26, 2009	14.04	14.67	13.97	14.44
2097	NYSE	STZ	Fri, Jan 23, 2009	14.19	14.21	13.76	13.95
2096	NYSE	STZ	Thu, Jan 22, 2009	14.45	14.58	13.94	14.45
2095	NYSE	STZ	Wed, Jan 21, 2009	14.89	15.04	14.30	14.62
2094	NYSE	STZ	Tue, Jan 20, 2009	14.99	15.29	14.49	14.60
2093	NYSE	STZ	Fri, Jan 16, 2009	15.10	15.39	14.95	15.21
2092	NYSE	STZ	Thu, Jan 15, 2009	14.82	15.12	14.53	14.95
2091	NYSE	STZ	Wed, Jan 14, 2009	14.63	15.19	14.62	14.90
2090	NYSE	STZ	Tue, Jan 13, 2009	15.10	15.28	14.82	15.06
2089	NYSE	STZ	Mon, Jan 12, 2009	14.77	16.04	14.65	15.14
2088	NYSE	STZ	Fri, Jan 9, 2009	15.04	15.32	14.61	14.89
2087	NYSE	STZ	Thu, Jan 8, 2009	15.46	15.99	14.15	15.05
2086	NYSE	STZ	Wed, Jan 7, 2009	16.69	16.69	14.20	15.48
2085	NYSE	STZ	Tue, Jan 6, 2009	16.58	17.07	16.38	16.87
2084	NYSE	STZ	Mon, Jan 5, 2009	16.35	17.16	16.27	16.50
2083	NYSE	STZ	Fri, Jan 2, 2009	15.82	16.55	15.18	16.45
2082	NYSE	STZ	Wed, Dec 31, 2008	15.60	16.08	15.60	15.77
2081	NYSE	STZ	Tue, Dec 30, 2008	15.37	15.60	15.31	15.59
2080	NYSE	STZ	Mon, Dec 29, 2008	15.46	15.46	15.11	15.29
2079	NYSE	STZ	Fri, Dec 26, 2008	15.66	15.66	15.25	15.49
2078	NYSE	STZ	Wed, Dec 24, 2008	15.26	15.67	15.11	15.60
2077	NYSE	STZ	Tue, Dec 23, 2008	15.22	15.66	15.21	15.27
2076	NYSE	STZ	Mon, Dec 22, 2008	15.54	15.70	14.93	14.96
2075	NYSE	STZ	Fri, Dec 19, 2008	15.67	16.27	15.45	15.56
2074	NYSE	STZ	Thu, Dec 18, 2008	15.42	15.91	15.28	15.56
2073	NYSE	STZ	Wed, Dec 17, 2008	15.47	15.64	15.13	15.36
2072	NYSE	STZ	Tue, Dec 16, 2008	14.65	15.50	14.41	15.49
2071	NYSE	STZ	Mon, Dec 15, 2008	14.54	14.89	14.23	14.55
2070	NYSE	STZ	Fri, Dec 12, 2008	14.09	14.57	14.06	14.53
2069	NYSE	STZ	Thu, Dec 11, 2008	14.79	15.10	14.31	14.48
2068	NYSE	STZ	Wed, Dec 10, 2008	14.38	15.04	14.32	14.96
2067	NYSE	STZ	Tue, Dec 9, 2008	14.00	14.49	13.78	14.25
2066	NYSE	STZ	Mon, Dec 8, 2008	14.00	14.10	13.50	14.00
2065	NYSE	STZ	Fri, Dec 5, 2008	12.83	13.56	12.62	13.54
2064	NYSE	STZ	Thu, Dec 4, 2008	12.79	13.23	12.53	12.99
2063	NYSE	STZ	Wed, Dec 3, 2008	12.36	12.94	11.86	12.89
2062	NYSE	STZ	Tue, Dec 2, 2008	11.90	12.17	11.54	12.17
2061	NYSE	STZ	Mon, Dec 1, 2008	12.54	12.65	11.73	11.80
2060	NYSE	STZ	Fri, Nov 28, 2008	12.18	12.79	12.12	12.76
2059	NYSE	STZ	Wed, Nov 26, 2008	11.48	12.32	11.48	12.19
2058	NYSE	STZ	Tue, Nov 25, 2008	12.30	12.35	11.41	11.69
2057	NYSE	STZ	Mon, Nov 24, 2008	12.39	12.41	11.83	12.15
2056	NYSE	STZ	Fri, Nov 21, 2008	12.34	12.34	11.14	12.12
2055	NYSE	STZ	Thu, Nov 20, 2008	11.75	13.13	11.66	12.01
2054	NYSE	STZ	Wed, Nov 19, 2008	12.13	12.34	11.82	11.88
2053	NYSE	STZ	Tue, Nov 18, 2008	11.22	12.19	11.13	12.19
2052	NYSE	STZ	Mon, Nov 17, 2008	11.34	11.84	11.23	11.31
2051	NYSE	STZ	Fri, Nov 14, 2008	11.33	11.97	10.66	11.49
2050	NYSE	STZ	Thu, Nov 13, 2008	11.14	11.58	10.81	11.55
2049	NYSE	STZ	Wed, Nov 12, 2008	11.85	11.88	10.72	10.80
2048	NYSE	STZ	Tue, Nov 11, 2008	12.43	12.54	11.76	12.02
2047	NYSE	STZ	Mon, Nov 10, 2008	12.77	12.92	12.39	12.55
2046	NYSE	STZ	Fri, Nov 7, 2008	12.61	12.92	12.41	12.65
2045	NYSE	STZ	Thu, Nov 6, 2008	12.63	12.86	12.14	12.48
2044	NYSE	STZ	Wed, Nov 5, 2008	13.19	13.40	12.65	12.70
2043	NYSE	STZ	Tue, Nov 4, 2008	12.95	13.50	12.95	13.27
2042	NYSE	STZ	Mon, Nov 3, 2008	12.37	13.02	12.37	12.74
2041	NYSE	STZ	Fri, Oct 31, 2008	12.69	12.82	12.12	12.54
2040	NYSE	STZ	Thu, Oct 30, 2008	12.81	13.24	12.43	12.73
2039	NYSE	STZ	Wed, Oct 29, 2008	13.13	13.15	12.27	12.48
2038	NYSE	STZ	Tue, Oct 28, 2008	12.64	13.20	12.08	13.20
2037	NYSE	STZ	Mon, Oct 27, 2008	12.44	13.00	12.11	12.35
2036	NYSE	STZ	Fri, Oct 24, 2008	12.71	13.06	12.51	12.72
2035	NYSE	STZ	Thu, Oct 23, 2008	13.11	13.72	12.65	13.41
2034	NYSE	STZ	Wed, Oct 22, 2008	14.00	14.00	12.94	13.32
2033	NYSE	STZ	Tue, Oct 21, 2008	14.12	14.68	13.85	14.30
2032	NYSE	STZ	Mon, Oct 20, 2008	14.56	14.80	14.15	14.63
2031	NYSE	STZ	Fri, Oct 17, 2008	14.31	14.85	13.81	14.29
2030	NYSE	STZ	Thu, Oct 16, 2008	14.67	15.31	13.83	14.57
2029	NYSE	STZ	Wed, Oct 15, 2008	15.77	15.95	14.77	14.83
2028	NYSE	STZ	Tue, Oct 14, 2008	16.94	17.60	15.86	16.03
2027	NYSE	STZ	Mon, Oct 13, 2008	15.80	16.80	15.57	16.71
2026	NYSE	STZ	Fri, Oct 10, 2008	15.62	16.04	14.25	15.40
2025	NYSE	STZ	Thu, Oct 9, 2008	17.01	17.91	16.19	16.19
2024	NYSE	STZ	Wed, Oct 8, 2008	16.97	17.54	16.66	17.04
2023	NYSE	STZ	Tue, Oct 7, 2008	18.77	18.77	17.33	17.33
2022	NYSE	STZ	Mon, Oct 6, 2008	19.12	19.36	17.91	18.60
2021	NYSE	STZ	Fri, Oct 3, 2008	19.91	20.19	19.43	19.44
2020	NYSE	STZ	Thu, Oct 2, 2008	21.44	21.50	19.66	19.73
2019	NYSE	STZ	Wed, Oct 1, 2008	21.46	21.67	21.05	21.63
2018	NYSE	STZ	Tue, Sep 30, 2008	21.26	21.61	20.95	21.46
2017	NYSE	STZ	Mon, Sep 29, 2008	22.02	22.15	20.68	20.89
2016	NYSE	STZ	Fri, Sep 26, 2008	21.97	22.27	21.58	22.11
2015	NYSE	STZ	Thu, Sep 25, 2008	21.62	22.14	21.54	21.97
2014	NYSE	STZ	Wed, Sep 24, 2008	21.09	21.66	21.00	21.50
2013	NYSE	STZ	Tue, Sep 23, 2008	21.16	21.47	20.94	20.99
2012	NYSE	STZ	Mon, Sep 22, 2008	21.95	22.02	21.09	21.15
2011	NYSE	STZ	Fri, Sep 19, 2008	22.50	23.48	20.06	22.21
2010	NYSE	STZ	Thu, Sep 18, 2008	21.47	22.29	20.85	21.99
2009	NYSE	STZ	Wed, Sep 17, 2008	22.31	22.57	21.09	21.29
2008	NYSE	STZ	Tue, Sep 16, 2008	22.04	23.04	22.04	22.83
2007	NYSE	STZ	Mon, Sep 15, 2008	22.12	23.44	22.03	22.46
2006	NYSE	STZ	Fri, Sep 12, 2008	22.43	22.73	22.17	22.73
2005	NYSE	STZ	Thu, Sep 11, 2008	22.55	22.83	22.25	22.58
2004	NYSE	STZ	Wed, Sep 10, 2008	23.01	23.40	22.39	22.63
2003	NYSE	STZ	Tue, Sep 9, 2008	22.50	23.37	22.11	22.70
2002	NYSE	STZ	Mon, Sep 8, 2008	21.98	22.47	21.47	22.36
2001	NYSE	STZ	Fri, Sep 5, 2008	20.90	21.54	20.56	21.42
2000	NYSE	STZ	Thu, Sep 4, 2008	21.29	21.56	20.91	20.97
1999	NYSE	STZ	Wed, Sep 3, 2008	21.21	21.66	21.17	21.45
1998	NYSE	STZ	Tue, Sep 2, 2008	21.59	21.87	21.21	21.32
1997	NYSE	STZ	Fri, Aug 29, 2008	21.53	21.58	21.01	21.11
1996	NYSE	STZ	Thu, Aug 28, 2008	21.12	21.64	20.93	21.58
1995	NYSE	STZ	Wed, Aug 27, 2008	20.40	21.20	20.04	21.03
1994	NYSE	STZ	Tue, Aug 26, 2008	20.33	20.88	20.24	20.41
1993	NYSE	STZ	Mon, Aug 25, 2008	21.21	21.44	20.82	20.90
1992	NYSE	STZ	Fri, Aug 22, 2008	21.28	21.63	21.27	21.51
1991	NYSE	STZ	Thu, Aug 21, 2008	20.78	21.28	20.77	21.23
1990	NYSE	STZ	Wed, Aug 20, 2008	20.95	21.14	20.61	21.09
1989	NYSE	STZ	Tue, Aug 19, 2008	21.41	21.41	20.67	20.94
1988	NYSE	STZ	Mon, Aug 18, 2008	22.34	22.34	21.39	21.47
1987	NYSE	STZ	Fri, Aug 15, 2008	21.94	22.23	21.85	22.06
1986	NYSE	STZ	Thu, Aug 14, 2008	21.79	22.24	21.79	21.87
1985	NYSE	STZ	Wed, Aug 13, 2008	22.30	22.38	21.60	22.14
1984	NYSE	STZ	Tue, Aug 12, 2008	22.60	22.72	22.16	22.28
1983	NYSE	STZ	Mon, Aug 11, 2008	22.48	22.86	22.47	22.58
1982	NYSE	STZ	Fri, Aug 8, 2008	21.68	22.60	21.62	22.56
1981	NYSE	STZ	Thu, Aug 7, 2008	21.90	21.90	21.21	21.76
1980	NYSE	STZ	Wed, Aug 6, 2008	21.62	22.09	21.48	22.00
1979	NYSE	STZ	Tue, Aug 5, 2008	21.09	21.75	21.09	21.65
1978	NYSE	STZ	Mon, Aug 4, 2008	21.29	21.54	20.97	21.20
1977	NYSE	STZ	Fri, Aug 1, 2008	21.41	21.54	21.03	21.35
1976	NYSE	STZ	Thu, Jul 31, 2008	20.94	21.56	20.85	21.52
1975	NYSE	STZ	Wed, Jul 30, 2008	21.59	21.63	20.31	21.03
1974	NYSE	STZ	Tue, Jul 29, 2008	21.42	21.66	21.27	21.54
1973	NYSE	STZ	Mon, Jul 28, 2008	21.87	21.87	21.06	21.40
1972	NYSE	STZ	Fri, Jul 25, 2008	21.90	22.08	21.86	21.97
1971	NYSE	STZ	Thu, Jul 24, 2008	22.86	22.96	21.89	21.93
1970	NYSE	STZ	Wed, Jul 23, 2008	22.33	23.09	22.20	22.98
1969	NYSE	STZ	Tue, Jul 22, 2008	21.55	22.52	21.33	22.43
1968	NYSE	STZ	Mon, Jul 21, 2008	21.73	21.84	21.44	21.52
1967	NYSE	STZ	Fri, Jul 18, 2008	21.89	21.96	21.46	21.81
1966	NYSE	STZ	Thu, Jul 17, 2008	21.61	22.06	21.48	21.88
1965	NYSE	STZ	Wed, Jul 16, 2008	21.30	21.78	21.12	21.61
1964	NYSE	STZ	Tue, Jul 15, 2008	20.67	21.59	20.61	21.23
1963	NYSE	STZ	Mon, Jul 14, 2008	20.92	21.19	20.67	20.84
1962	NYSE	STZ	Fri, Jul 11, 2008	21.01	21.38	20.68	20.81
1961	NYSE	STZ	Thu, Jul 10, 2008	21.54	21.54	21.00	21.19
1960	NYSE	STZ	Wed, Jul 9, 2008	21.16	22.12	21.14	21.45
1959	NYSE	STZ	Tue, Jul 8, 2008	20.76	21.35	20.76	21.16
1958	NYSE	STZ	Mon, Jul 7, 2008	21.29	21.33	20.37	20.88
1957	NYSE	STZ	Thu, Jul 3, 2008	21.28	21.54	21.04	21.24
1956	NYSE	STZ	Wed, Jul 2, 2008	21.09	21.50	20.75	21.11
1955	NYSE	STZ	Tue, Jul 1, 2008	20.94	21.80	20.36	20.75
1954	NYSE	STZ	Mon, Jun 30, 2008	18.83	19.93	18.82	19.86
1953	NYSE	STZ	Fri, Jun 27, 2008	19.74	19.78	19.15	19.66
1952	NYSE	STZ	Thu, Jun 26, 2008	19.68	20.10	19.65	19.78
1951	NYSE	STZ	Wed, Jun 25, 2008	19.61	20.25	19.61	20.05
1950	NYSE	STZ	Tue, Jun 24, 2008	19.40	19.67	19.35	19.63
1949	NYSE	STZ	Mon, Jun 23, 2008	19.93	19.93	19.47	19.60
1948	NYSE	STZ	Fri, Jun 20, 2008	20.17	20.17	19.32	19.80
1947	NYSE	STZ	Thu, Jun 19, 2008	19.52	19.76	19.37	19.71
1946	NYSE	STZ	Wed, Jun 18, 2008	19.65	19.74	19.37	19.60
1945	NYSE	STZ	Tue, Jun 17, 2008	20.14	20.14	19.73	19.81
1944	NYSE	STZ	Mon, Jun 16, 2008	20.05	20.11	19.74	20.00
1943	NYSE	STZ	Fri, Jun 13, 2008	20.50	20.50	19.64	19.95
1942	NYSE	STZ	Thu, Jun 12, 2008	20.66	20.82	20.34	20.39
1941	NYSE	STZ	Wed, Jun 11, 2008	20.94	21.17	20.43	20.61
1940	NYSE	STZ	Tue, Jun 10, 2008	20.82	21.31	20.78	21.14
1939	NYSE	STZ	Mon, Jun 9, 2008	20.44	20.84	20.42	20.77
1938	NYSE	STZ	Fri, Jun 6, 2008	20.44	20.78	20.34	20.56
1937	NYSE	STZ	Thu, Jun 5, 2008	20.40	20.83	20.35	20.73
1936	NYSE	STZ	Wed, Jun 4, 2008	20.31	20.57	20.25	20.37
1935	NYSE	STZ	Tue, Jun 3, 2008	20.80	20.90	20.17	20.41
1934	NYSE	STZ	Mon, Jun 2, 2008	21.35	21.35	20.59	20.86
1933	NYSE	STZ	Fri, May 30, 2008	21.06	21.61	21.06	21.32
1932	NYSE	STZ	Thu, May 29, 2008	21.16	21.40	20.94	21.13
1931	NYSE	STZ	Wed, May 28, 2008	21.64	21.82	20.62	21.00
1930	NYSE	STZ	Tue, May 27, 2008	21.26	21.64	21.10	21.50
1929	NYSE	STZ	Fri, May 23, 2008	20.94	21.90	20.69	21.30
1928	NYSE	STZ	Thu, May 22, 2008	20.63	21.10	20.58	21.00
1927	NYSE	STZ	Wed, May 21, 2008	20.91	21.11	20.48	20.64
1926	NYSE	STZ	Tue, May 20, 2008	20.72	20.95	20.37	20.83
1925	NYSE	STZ	Mon, May 19, 2008	20.72	21.41	20.50	20.87
1924	NYSE	STZ	Fri, May 16, 2008	21.15	21.15	20.60	20.92
1923	NYSE	STZ	Thu, May 15, 2008	20.68	21.23	20.30	21.07
1922	NYSE	STZ	Wed, May 14, 2008	21.11	21.15	20.39	20.63
1921	NYSE	STZ	Tue, May 13, 2008	18.93	21.12	18.90	21.02
1920	NYSE	STZ	Mon, May 12, 2008	18.10	18.90	18.10	18.82
1919	NYSE	STZ	Fri, May 9, 2008	18.53	18.53	17.90	18.09
1918	NYSE	STZ	Thu, May 8, 2008	18.81	18.93	18.51	18.60
1917	NYSE	STZ	Wed, May 7, 2008	18.90	19.23	18.78	18.85
1916	NYSE	STZ	Tue, May 6, 2008	18.56	19.00	18.44	18.85
1915	NYSE	STZ	Mon, May 5, 2008	18.45	18.78	18.26	18.70
1914	NYSE	STZ	Fri, May 2, 2008	18.66	18.79	18.39	18.52
1913	NYSE	STZ	Thu, May 1, 2008	18.21	18.82	18.21	18.58
1912	NYSE	STZ	Wed, Apr 30, 2008	18.73	18.95	18.36	18.36
1911	NYSE	STZ	Tue, Apr 29, 2008	18.58	18.75	18.49	18.73
1910	NYSE	STZ	Mon, Apr 28, 2008	18.13	18.82	18.13	18.63
1909	NYSE	STZ	Fri, Apr 25, 2008	18.15	18.24	18.00	18.18
1908	NYSE	STZ	Thu, Apr 24, 2008	17.90	18.17	17.78	17.95
1907	NYSE	STZ	Wed, Apr 23, 2008	18.29	18.35	17.84	17.87
1906	NYSE	STZ	Tue, Apr 22, 2008	18.25	18.33	17.99	18.10
1905	NYSE	STZ	Mon, Apr 21, 2008	18.13	18.44	18.13	18.36
1904	NYSE	STZ	Fri, Apr 18, 2008	18.79	18.81	18.23	18.31
1903	NYSE	STZ	Thu, Apr 17, 2008	18.59	18.70	18.37	18.53
1902	NYSE	STZ	Wed, Apr 16, 2008	18.63	18.69	18.32	18.62
1901	NYSE	STZ	Tue, Apr 15, 2008	18.56	18.76	18.21	18.44
1900	NYSE	STZ	Mon, Apr 14, 2008	18.22	18.60	18.09	18.56
1899	NYSE	STZ	Fri, Apr 11, 2008	18.23	18.58	18.07	18.13
1898	NYSE	STZ	Thu, Apr 10, 2008	18.05	18.80	17.94	18.41
1897	NYSE	STZ	Wed, Apr 9, 2008	18.97	19.00	18.01	18.05
1896	NYSE	STZ	Tue, Apr 8, 2008	19.29	19.35	18.70	19.02
1895	NYSE	STZ	Mon, Apr 7, 2008	19.90	20.00	19.29	19.39
1894	NYSE	STZ	Fri, Apr 4, 2008	19.71	20.00	19.47	19.89
1893	NYSE	STZ	Thu, Apr 3, 2008	19.58	20.47	19.28	19.72
1892	NYSE	STZ	Wed, Apr 2, 2008	19.12	19.35	18.51	18.72
1891	NYSE	STZ	Tue, Apr 1, 2008	18.09	19.12	17.92	19.12
1890	NYSE	STZ	Mon, Mar 31, 2008	17.50	17.86	17.21	17.67
1889	NYSE	STZ	Fri, Mar 28, 2008	18.21	18.21	17.61	17.66
1888	NYSE	STZ	Thu, Mar 27, 2008	18.09	18.37	17.98	18.03
1887	NYSE	STZ	Wed, Mar 26, 2008	19.03	19.14	17.97	18.08
1886	NYSE	STZ	Tue, Mar 25, 2008	19.30	19.33	19.01	19.21
1885	NYSE	STZ	Mon, Mar 24, 2008	19.14	19.34	18.77	19.26
1884	NYSE	STZ	Thu, Mar 20, 2008	18.98	19.12	18.59	19.09
1883	NYSE	STZ	Wed, Mar 19, 2008	19.02	19.42	18.80	18.88
1882	NYSE	STZ	Tue, Mar 18, 2008	18.22	19.03	18.03	18.79
1881	NYSE	STZ	Mon, Mar 17, 2008	17.80	18.20	17.71	17.95
1880	NYSE	STZ	Fri, Mar 14, 2008	18.22	18.69	18.02	18.27
1879	NYSE	STZ	Thu, Mar 13, 2008	18.64	18.64	17.95	18.20
1878	NYSE	STZ	Wed, Mar 12, 2008	19.25	19.44	18.56	18.69
1877	NYSE	STZ	Tue, Mar 11, 2008	19.15	19.25	18.92	19.25
1876	NYSE	STZ	Mon, Mar 10, 2008	18.45	18.85	18.24	18.70
1875	NYSE	STZ	Fri, Mar 7, 2008	18.70	18.70	18.17	18.31
1874	NYSE	STZ	Thu, Mar 6, 2008	18.71	18.83	18.48	18.56
1873	NYSE	STZ	Wed, Mar 5, 2008	19.12	19.15	18.66	18.76
1872	NYSE	STZ	Tue, Mar 4, 2008	18.84	19.20	18.72	19.11
1871	NYSE	STZ	Mon, Mar 3, 2008	19.13	19.24	18.85	18.99
1870	NYSE	STZ	Fri, Feb 29, 2008	19.68	20.69	19.14	19.21
1869	NYSE	STZ	Thu, Feb 28, 2008	20.02	20.14	19.78	19.93
1868	NYSE	STZ	Wed, Feb 27, 2008	20.24	20.47	20.16	20.21
1867	NYSE	STZ	Tue, Feb 26, 2008	20.75	20.75	20.31	20.40
1866	NYSE	STZ	Mon, Feb 25, 2008	20.05	20.88	20.03	20.81
1865	NYSE	STZ	Fri, Feb 22, 2008	20.54	20.59	19.75	20.05
1864	NYSE	STZ	Thu, Feb 21, 2008	20.79	21.00	20.41	20.45
1863	NYSE	STZ	Wed, Feb 20, 2008	20.45	20.80	20.26	20.75
1862	NYSE	STZ	Tue, Feb 19, 2008	20.68	20.85	20.51	20.60
1861	NYSE	STZ	Fri, Feb 15, 2008	20.28	20.64	20.20	20.58
1860	NYSE	STZ	Thu, Feb 14, 2008	21.02	21.12	20.45	20.49
1859	NYSE	STZ	Wed, Feb 13, 2008	21.28	21.30	21.00	21.10
1858	NYSE	STZ	Tue, Feb 12, 2008	20.60	21.06	20.56	21.01
1857	NYSE	STZ	Mon, Feb 11, 2008	20.23	20.54	19.95	20.51
1856	NYSE	STZ	Fri, Feb 8, 2008	20.56	20.64	20.20	20.23
1855	NYSE	STZ	Thu, Feb 7, 2008	20.17	20.73	20.17	20.68
1854	NYSE	STZ	Wed, Feb 6, 2008	20.35	20.72	20.21	20.32
1853	NYSE	STZ	Tue, Feb 5, 2008	20.65	20.76	20.14	20.16
1852	NYSE	STZ	Mon, Feb 4, 2008	21.76	21.83	20.97	21.00
1851	NYSE	STZ	Fri, Feb 1, 2008	20.76	21.75	20.70	21.75
1850	NYSE	STZ	Thu, Jan 31, 2008	20.52	21.05	20.32	20.90
1849	NYSE	STZ	Wed, Jan 30, 2008	21.13	21.45	20.70	20.72
1848	NYSE	STZ	Tue, Jan 29, 2008	21.07	21.39	20.74	21.25
1847	NYSE	STZ	Mon, Jan 28, 2008	20.49	21.00	20.27	20.94
1846	NYSE	STZ	Fri, Jan 25, 2008	20.76	21.28	20.43	20.50
1845	NYSE	STZ	Thu, Jan 24, 2008	20.78	21.14	20.66	20.78
1844	NYSE	STZ	Wed, Jan 23, 2008	19.05	20.79	19.01	20.73
1843	NYSE	STZ	Tue, Jan 22, 2008	19.51	20.82	19.10	20.48
1842	NYSE	STZ	Fri, Jan 18, 2008	21.07	21.28	20.11	20.25
1841	NYSE	STZ	Thu, Jan 17, 2008	21.50	21.80	21.07	21.07
1840	NYSE	STZ	Wed, Jan 16, 2008	20.81	21.76	20.81	21.47
1839	NYSE	STZ	Tue, Jan 15, 2008	21.20	21.46	20.71	20.95
1838	NYSE	STZ	Mon, Jan 14, 2008	21.90	21.90	21.39	21.50
1837	NYSE	STZ	Fri, Jan 11, 2008	21.63	22.12	21.55	21.69
1836	NYSE	STZ	Thu, Jan 10, 2008	21.21	22.04	21.04	21.86
1835	NYSE	STZ	Wed, Jan 9, 2008	22.62	22.64	20.88	21.33
1834	NYSE	STZ	Tue, Jan 8, 2008	22.46	22.64	21.97	22.50
1833	NYSE	STZ	Mon, Jan 7, 2008	22.73	22.80	22.13	22.46
1832	NYSE	STZ	Fri, Jan 4, 2008	23.50	23.50	22.78	22.78
1831	NYSE	STZ	Thu, Jan 3, 2008	23.46	23.71	23.31	23.50
1830	NYSE	STZ	Wed, Jan 2, 2008	23.59	23.81	23.40	23.48
1829	NYSE	STZ	Mon, Dec 31, 2007	24.04	24.15	23.63	23.64
1828	NYSE	STZ	Fri, Dec 28, 2007	24.46	24.49	24.13	24.16
1827	NYSE	STZ	Thu, Dec 27, 2007	24.41	24.50	24.13	24.20
1826	NYSE	STZ	Wed, Dec 26, 2007	24.90	24.90	24.36	24.50
1825	NYSE	STZ	Mon, Dec 24, 2007	24.17	24.97	24.17	24.91
1824	NYSE	STZ	Fri, Dec 21, 2007	24.24	24.44	24.03	24.37
1823	NYSE	STZ	Thu, Dec 20, 2007	24.12	24.48	23.77	24.03
1822	NYSE	STZ	Wed, Dec 19, 2007	24.41	24.50	23.79	23.99
1821	NYSE	STZ	Tue, Dec 18, 2007	24.53	24.57	24.20	24.36
1820	NYSE	STZ	Mon, Dec 17, 2007	24.25	24.63	24.02	24.40
1819	NYSE	STZ	Fri, Dec 14, 2007	24.28	24.63	24.18	24.40
1818	NYSE	STZ	Thu, Dec 13, 2007	23.76	24.55	23.69	24.32
1817	NYSE	STZ	Wed, Dec 12, 2007	23.32	24.29	23.32	23.93
1816	NYSE	STZ	Tue, Dec 11, 2007	24.02	24.21	22.68	23.05
1815	NYSE	STZ	Mon, Dec 10, 2007	23.94	24.22	23.53	24.03
1814	NYSE	STZ	Fri, Dec 7, 2007	24.86	24.97	23.86	23.92
1813	NYSE	STZ	Thu, Dec 6, 2007	23.62	24.93	23.49	24.86
1812	NYSE	STZ	Wed, Dec 5, 2007	23.99	24.02	23.55	23.62
1811	NYSE	STZ	Tue, Dec 4, 2007	23.60	24.10	23.51	23.77
1810	NYSE	STZ	Mon, Dec 3, 2007	23.60	23.89	23.19	23.68
1809	NYSE	STZ	Fri, Nov 30, 2007	23.93	23.93	23.12	23.55
1808	NYSE	STZ	Thu, Nov 29, 2007	23.84	23.94	23.55	23.62
1807	NYSE	STZ	Wed, Nov 28, 2007	23.64	24.25	23.47	23.98
1806	NYSE	STZ	Tue, Nov 27, 2007	23.05	23.43	22.89	23.42
1805	NYSE	STZ	Mon, Nov 26, 2007	23.56	23.66	22.97	22.98
1804	NYSE	STZ	Fri, Nov 23, 2007	22.75	23.51	22.67	23.51
1803	NYSE	STZ	Wed, Nov 21, 2007	23.11	23.22	22.65	22.65
1802	NYSE	STZ	Tue, Nov 20, 2007	22.92	23.69	22.92	23.35
1801	NYSE	STZ	Mon, Nov 19, 2007	23.17	23.17	22.82	22.93
1800	NYSE	STZ	Fri, Nov 16, 2007	22.68	23.34	22.58	23.27
1799	NYSE	STZ	Thu, Nov 15, 2007	22.47	23.12	22.39	22.58
1798	NYSE	STZ	Wed, Nov 14, 2007	23.04	23.12	22.61	22.61
1797	NYSE	STZ	Tue, Nov 13, 2007	22.74	23.10	22.47	23.07
1796	NYSE	STZ	Mon, Nov 12, 2007	22.65	24.99	22.39	22.60
1795	NYSE	STZ	Fri, Nov 9, 2007	23.37	23.49	22.82	22.99
1794	NYSE	STZ	Thu, Nov 8, 2007	23.94	23.97	23.03	23.66
1793	NYSE	STZ	Wed, Nov 7, 2007	23.90	24.33	23.81	23.81
1792	NYSE	STZ	Tue, Nov 6, 2007	24.34	24.50	23.92	24.20
1791	NYSE	STZ	Mon, Nov 5, 2007	24.39	24.65	24.17	24.36
1790	NYSE	STZ	Fri, Nov 2, 2007	25.04	25.04	24.18	24.40
1789	NYSE	STZ	Thu, Nov 1, 2007	25.10	25.12	24.67	24.73
1788	NYSE	STZ	Wed, Oct 31, 2007	24.98	25.51	24.58	25.12
1787	NYSE	STZ	Tue, Oct 30, 2007	25.23	25.65	24.71	24.75
1786	NYSE	STZ	Mon, Oct 29, 2007	25.21	25.31	25.08	25.18
1785	NYSE	STZ	Fri, Oct 26, 2007	24.59	25.23	24.55	25.19
1784	NYSE	STZ	Thu, Oct 25, 2007	25.02	25.11	24.35	24.44
1783	NYSE	STZ	Wed, Oct 24, 2007	25.01	25.01	24.51	24.98
1782	NYSE	STZ	Tue, Oct 23, 2007	24.88	25.17	24.81	25.11
1781	NYSE	STZ	Mon, Oct 22, 2007	24.71	25.24	24.54	24.91
1780	NYSE	STZ	Fri, Oct 19, 2007	24.90	25.01	24.74	24.74
1779	NYSE	STZ	Thu, Oct 18, 2007	25.14	25.33	25.02	25.08
1778	NYSE	STZ	Wed, Oct 17, 2007	25.50	25.73	25.15	25.25
1777	NYSE	STZ	Tue, Oct 16, 2007	25.44	25.61	25.33	25.48
1776	NYSE	STZ	Mon, Oct 15, 2007	25.70	25.92	25.26	25.37
1775	NYSE	STZ	Fri, Oct 12, 2007	25.88	25.89	25.62	25.77
1774	NYSE	STZ	Thu, Oct 11, 2007	25.99	26.46	25.67	25.78
1773	NYSE	STZ	Wed, Oct 10, 2007	25.38	26.01	25.38	25.99
1772	NYSE	STZ	Tue, Oct 9, 2007	25.44	25.89	25.27	25.62
1771	NYSE	STZ	Mon, Oct 8, 2007	25.15	25.48	24.97	25.27
1770	NYSE	STZ	Fri, Oct 5, 2007	25.05	25.18	24.94	25.00
1769	NYSE	STZ	Thu, Oct 4, 2007	25.10	25.33	24.58	25.00
1768	NYSE	STZ	Wed, Oct 3, 2007	25.03	25.03	24.36	24.62
1767	NYSE	STZ	Tue, Oct 2, 2007	24.87	25.40	24.87	25.03
1766	NYSE	STZ	Mon, Oct 1, 2007	24.10	25.18	24.07	25.04
1765	NYSE	STZ	Fri, Sep 28, 2007	24.15	24.36	24.04	24.21
1764	NYSE	STZ	Thu, Sep 27, 2007	23.81	24.18	23.72	24.15
1763	NYSE	STZ	Wed, Sep 26, 2007	23.61	23.85	23.48	23.77
1762	NYSE	STZ	Tue, Sep 25, 2007	23.65	23.86	23.26	23.47
1761	NYSE	STZ	Mon, Sep 24, 2007	24.03	24.22	23.51	23.60
1760	NYSE	STZ	Fri, Sep 21, 2007	24.13	24.30	23.86	24.05
1759	NYSE	STZ	Thu, Sep 20, 2007	24.19	24.30	23.83	23.86
1758	NYSE	STZ	Wed, Sep 19, 2007	23.77	24.36	23.72	24.09
1757	NYSE	STZ	Tue, Sep 18, 2007	23.42	23.75	23.26	23.70
1756	NYSE	STZ	Mon, Sep 17, 2007	23.57	23.68	23.26	23.34
1755	NYSE	STZ	Fri, Sep 14, 2007	23.80	24.07	23.60	23.70
1754	NYSE	STZ	Thu, Sep 13, 2007	24.07	24.10	23.74	23.91
1753	NYSE	STZ	Wed, Sep 12, 2007	23.79	24.18	23.68	23.97
1752	NYSE	STZ	Tue, Sep 11, 2007	23.75	24.01	23.53	23.68
1751	NYSE	STZ	Mon, Sep 10, 2007	24.07	24.07	23.59	23.70
1750	NYSE	STZ	Fri, Sep 7, 2007	23.75	24.05	23.65	23.94
1749	NYSE	STZ	Thu, Sep 6, 2007	24.22	24.22	23.63	24.00
1748	NYSE	STZ	Wed, Sep 5, 2007	24.22	24.28	23.93	24.07
1747	NYSE	STZ	Tue, Sep 4, 2007	24.01	24.49	24.01	24.38
1746	NYSE	STZ	Fri, Aug 31, 2007	24.36	24.41	23.95	24.18
1745	NYSE	STZ	Thu, Aug 30, 2007	23.74	24.16	23.60	24.03
1744	NYSE	STZ	Wed, Aug 29, 2007	23.50	23.95	23.38	23.91
1743	NYSE	STZ	Tue, Aug 28, 2007	24.04	24.18	23.37	23.44
1742	NYSE	STZ	Mon, Aug 27, 2007	24.38	24.58	24.15	24.20
1741	NYSE	STZ	Fri, Aug 24, 2007	24.30	24.50	24.02	24.36
1740	NYSE	STZ	Thu, Aug 23, 2007	24.25	24.68	24.07	24.30
1739	NYSE	STZ	Wed, Aug 22, 2007	24.20	24.49	24.00	24.30
1738	NYSE	STZ	Tue, Aug 21, 2007	24.06	24.42	24.00	24.13
1737	NYSE	STZ	Mon, Aug 20, 2007	23.48	24.28	23.46	24.16
1736	NYSE	STZ	Fri, Aug 17, 2007	23.64	23.85	23.12	23.39
1735	NYSE	STZ	Thu, Aug 16, 2007	22.95	23.73	22.74	22.97
1734	NYSE	STZ	Wed, Aug 15, 2007	23.16	23.70	22.96	23.09
1733	NYSE	STZ	Tue, Aug 14, 2007	23.48	23.81	23.24	23.24
1732	NYSE	STZ	Mon, Aug 13, 2007	24.17	24.25	23.03	23.54
1731	NYSE	STZ	Fri, Aug 10, 2007	24.21	25.04	23.82	24.25
1730	NYSE	STZ	Thu, Aug 9, 2007	24.15	25.79	24.07	24.85
1729	NYSE	STZ	Wed, Aug 8, 2007	23.86	25.04	23.76	24.42
1728	NYSE	STZ	Tue, Aug 7, 2007	22.28	23.86	22.28	23.73
1727	NYSE	STZ	Mon, Aug 6, 2007	22.19	23.05	22.18	23.05
1726	NYSE	STZ	Fri, Aug 3, 2007	22.62	22.62	21.98	22.05
1725	NYSE	STZ	Thu, Aug 2, 2007	22.00	22.25	21.62	22.14
1724	NYSE	STZ	Wed, Aug 1, 2007	21.84	22.16	21.41	22.10
1723	NYSE	STZ	Tue, Jul 31, 2007	22.38	22.40	21.91	21.93
1722	NYSE	STZ	Mon, Jul 30, 2007	21.81	22.20	21.58	22.18
1721	NYSE	STZ	Fri, Jul 27, 2007	21.23	22.56	21.23	21.93
1720	NYSE	STZ	Thu, Jul 26, 2007	22.69	22.88	21.71	22.08
1719	NYSE	STZ	Wed, Jul 25, 2007	22.91	23.02	22.51	22.79
1718	NYSE	STZ	Tue, Jul 24, 2007	22.95	23.32	22.70	22.86
1717	NYSE	STZ	Mon, Jul 23, 2007	22.84	23.25	22.79	23.12
1716	NYSE	STZ	Fri, Jul 20, 2007	23.14	23.25	22.75	22.97
1715	NYSE	STZ	Thu, Jul 19, 2007	23.06	23.22	22.89	23.21
1714	NYSE	STZ	Wed, Jul 18, 2007	22.96	23.18	22.76	23.10
1713	NYSE	STZ	Tue, Jul 17, 2007	23.05	23.32	22.95	23.07
1712	NYSE	STZ	Mon, Jul 16, 2007	23.28	23.54	22.94	23.14
1711	NYSE	STZ	Fri, Jul 13, 2007	23.59	23.74	23.20	23.44
1710	NYSE	STZ	Thu, Jul 12, 2007	23.71	23.77	23.28	23.75
1709	NYSE	STZ	Wed, Jul 11, 2007	23.50	23.60	23.26	23.52
1708	NYSE	STZ	Tue, Jul 10, 2007	24.00	24.05	23.56	23.56
1707	NYSE	STZ	Mon, Jul 9, 2007	24.28	24.35	23.95	24.07
1706	NYSE	STZ	Fri, Jul 6, 2007	24.28	24.36	24.10	24.32
1705	NYSE	STZ	Thu, Jul 5, 2007	24.65	24.71	24.20	24.28
1704	NYSE	STZ	Tue, Jul 3, 2007	24.84	24.97	24.60	24.87
1703	NYSE	STZ	Mon, Jul 2, 2007	24.67	25.06	24.22	24.94
1702	NYSE	STZ	Fri, Jun 29, 2007	24.97	24.98	24.16	24.28
1701	NYSE	STZ	Thu, Jun 28, 2007	24.19	25.52	24.15	24.98
1700	NYSE	STZ	Wed, Jun 27, 2007	23.53	24.20	23.45	24.13
1699	NYSE	STZ	Tue, Jun 26, 2007	23.89	23.98	23.50	23.64
1698	NYSE	STZ	Mon, Jun 25, 2007	24.12	24.21	23.54	23.85
1697	NYSE	STZ	Fri, Jun 22, 2007	24.00	24.47	23.81	24.15
1696	NYSE	STZ	Thu, Jun 21, 2007	23.01	24.07	23.01	24.02
1695	NYSE	STZ	Wed, Jun 20, 2007	24.34	24.47	23.82	23.84
1694	NYSE	STZ	Tue, Jun 19, 2007	24.21	24.39	23.96	24.27
1693	NYSE	STZ	Mon, Jun 18, 2007	23.98	24.44	23.91	24.21
1692	NYSE	STZ	Fri, Jun 15, 2007	24.00	24.18	23.76	24.01
1691	NYSE	STZ	Thu, Jun 14, 2007	23.94	24.00	23.76	23.88
1690	NYSE	STZ	Wed, Jun 13, 2007	23.54	23.94	23.50	23.93
1689	NYSE	STZ	Tue, Jun 12, 2007	23.43	23.72	23.17	23.46
1688	NYSE	STZ	Mon, Jun 11, 2007	23.40	23.82	23.34	23.66
1687	NYSE	STZ	Fri, Jun 8, 2007	23.08	23.41	23.02	23.39
1686	NYSE	STZ	Thu, Jun 7, 2007	23.70	23.70	23.02	23.09
1685	NYSE	STZ	Wed, Jun 6, 2007	23.78	23.88	23.60	23.70
1684	NYSE	STZ	Tue, Jun 5, 2007	24.47	24.95	23.57	23.95
1683	NYSE	STZ	Mon, Jun 4, 2007	24.15	24.41	24.01	24.15
1682	NYSE	STZ	Fri, Jun 1, 2007	24.35	24.35	23.93	24.27
1681	NYSE	STZ	Thu, May 31, 2007	24.26	24.41	24.19	24.30
1680	NYSE	STZ	Wed, May 30, 2007	24.10	24.35	24.00	24.33
1679	NYSE	STZ	Tue, May 29, 2007	24.20	24.29	24.08	24.17
1678	NYSE	STZ	Fri, May 25, 2007	24.24	24.28	24.10	24.20
1677	NYSE	STZ	Thu, May 24, 2007	24.23	24.44	24.06	24.17
1676	NYSE	STZ	Wed, May 23, 2007	24.31	24.46	24.15	24.26
1675	NYSE	STZ	Tue, May 22, 2007	24.45	24.48	24.25	24.39
1674	NYSE	STZ	Mon, May 21, 2007	24.25	24.61	24.15	24.52
1673	NYSE	STZ	Fri, May 18, 2007	24.35	24.45	24.20	24.39
1672	NYSE	STZ	Thu, May 17, 2007	24.09	24.48	23.90	24.32
1671	NYSE	STZ	Wed, May 16, 2007	23.79	24.06	23.51	24.03
1670	NYSE	STZ	Tue, May 15, 2007	23.88	24.05	23.61	23.84
1669	NYSE	STZ	Mon, May 14, 2007	24.00	24.09	23.75	23.89
1668	NYSE	STZ	Fri, May 11, 2007	23.51	23.73	23.50	23.64
1667	NYSE	STZ	Thu, May 10, 2007	23.43	23.71	23.35	23.58
1666	NYSE	STZ	Wed, May 9, 2007	23.30	23.68	23.25	23.55
1665	NYSE	STZ	Tue, May 8, 2007	22.93	23.39	22.82	23.31
1664	NYSE	STZ	Mon, May 7, 2007	22.55	23.26	22.35	23.00
1663	NYSE	STZ	Fri, May 4, 2007	22.94	22.95	22.38	22.48
1662	NYSE	STZ	Thu, May 3, 2007	22.69	22.93	22.52	22.83
1661	NYSE	STZ	Wed, May 2, 2007	22.65	22.80	22.55	22.71
1660	NYSE	STZ	Tue, May 1, 2007	22.47	22.73	22.36	22.70
1659	NYSE	STZ	Mon, Apr 30, 2007	22.78	22.97	22.41	22.41
1658	NYSE	STZ	Fri, Apr 27, 2007	22.66	22.90	22.45	22.78
1657	NYSE	STZ	Thu, Apr 26, 2007	22.33	22.72	22.26	22.70
1656	NYSE	STZ	Wed, Apr 25, 2007	22.62	22.74	22.33	22.40
1655	NYSE	STZ	Tue, Apr 24, 2007	22.63	22.65	22.13	22.55
1654	NYSE	STZ	Mon, Apr 23, 2007	22.48	22.92	22.40	22.71
1653	NYSE	STZ	Fri, Apr 20, 2007	22.60	22.60	22.12	22.49
1652	NYSE	STZ	Thu, Apr 19, 2007	21.91	22.23	21.91	22.17
1651	NYSE	STZ	Wed, Apr 18, 2007	22.44	22.44	21.60	22.27
1650	NYSE	STZ	Tue, Apr 17, 2007	21.92	22.53	21.64	21.71
1649	NYSE	STZ	Mon, Apr 16, 2007	21.54	22.37	21.52	22.23
1648	NYSE	STZ	Fri, Apr 13, 2007	21.95	22.03	21.69	21.82
1647	NYSE	STZ	Thu, Apr 12, 2007	21.63	22.08	21.56	21.98
1646	NYSE	STZ	Wed, Apr 11, 2007	21.58	21.78	21.48	21.57
1645	NYSE	STZ	Tue, Apr 10, 2007	21.66	21.78	21.36	21.64
1644	NYSE	STZ	Mon, Apr 9, 2007	21.50	21.85	21.30	21.54
1643	NYSE	STZ	Thu, Apr 5, 2007	21.19	21.73	20.85	21.49
1642	NYSE	STZ	Wed, Apr 4, 2007	20.80	21.01	20.63	20.82
1641	NYSE	STZ	Tue, Apr 3, 2007	21.01	21.04	20.63	20.79
1640	NYSE	STZ	Mon, Apr 2, 2007	21.11	21.27	20.77	20.90
1639	NYSE	STZ	Fri, Mar 30, 2007	20.90	21.31	20.83	21.18
1638	NYSE	STZ	Thu, Mar 29, 2007	20.73	20.93	20.64	20.83
1637	NYSE	STZ	Wed, Mar 28, 2007	20.40	21.55	20.25	20.56
1636	NYSE	STZ	Tue, Mar 27, 2007	20.58	20.86	20.49	20.52
1635	NYSE	STZ	Mon, Mar 26, 2007	20.32	20.83	20.29	20.62
1634	NYSE	STZ	Fri, Mar 23, 2007	19.99	20.44	19.97	20.35
1633	NYSE	STZ	Thu, Mar 22, 2007	19.80	19.99	19.80	19.96
1632	NYSE	STZ	Wed, Mar 21, 2007	19.60	19.97	19.30	19.78
1631	NYSE	STZ	Tue, Mar 20, 2007	19.25	19.61	19.20	19.48
1630	NYSE	STZ	Mon, Mar 19, 2007	19.33	19.43	19.14	19.25
1629	NYSE	STZ	Fri, Mar 16, 2007	19.42	19.49	19.19	19.27
1628	NYSE	STZ	Thu, Mar 15, 2007	19.30	19.48	19.20	19.36
1627	NYSE	STZ	Wed, Mar 14, 2007	19.17	19.34	19.02	19.30
1626	NYSE	STZ	Tue, Mar 13, 2007	19.49	19.55	19.01	19.12
1625	NYSE	STZ	Mon, Mar 12, 2007	19.15	19.70	19.13	19.56
1624	NYSE	STZ	Fri, Mar 9, 2007	19.01	19.28	19.01	19.19
1623	NYSE	STZ	Thu, Mar 8, 2007	19.12	19.29	18.83	18.96
1622	NYSE	STZ	Wed, Mar 7, 2007	19.25	19.25	19.00	19.02
1621	NYSE	STZ	Tue, Mar 6, 2007	19.46	19.49	19.01	19.25
1620	NYSE	STZ	Mon, Mar 5, 2007	19.10	19.48	18.97	19.13
1619	NYSE	STZ	Fri, Mar 2, 2007	20.00	20.04	19.44	19.49
1618	NYSE	STZ	Thu, Mar 1, 2007	20.50	20.85	18.92	20.06
1617	NYSE	STZ	Wed, Feb 28, 2007	23.01	23.58	23.01	23.46
1616	NYSE	STZ	Tue, Feb 27, 2007	23.66	23.84	23.24	23.24
1615	NYSE	STZ	Mon, Feb 26, 2007	23.87	23.93	23.70	23.82
1614	NYSE	STZ	Fri, Feb 23, 2007	23.89	24.02	23.76	23.95
1613	NYSE	STZ	Thu, Feb 22, 2007	24.10	24.17	23.75	23.89
1612	NYSE	STZ	Wed, Feb 21, 2007	24.37	24.48	23.94	24.05
1611	NYSE	STZ	Tue, Feb 20, 2007	24.01	24.20	23.80	24.01
1610	NYSE	STZ	Fri, Feb 16, 2007	24.28	24.45	23.81	24.01
1609	NYSE	STZ	Thu, Feb 15, 2007	24.64	24.78	24.46	24.50
1608	NYSE	STZ	Wed, Feb 14, 2007	24.21	24.68	24.20	24.50
1607	NYSE	STZ	Tue, Feb 13, 2007	24.01	24.25	23.95	24.07
1606	NYSE	STZ	Mon, Feb 12, 2007	24.20	24.30	24.09	24.11
1605	NYSE	STZ	Fri, Feb 9, 2007	24.28	24.41	24.05	24.13
1604	NYSE	STZ	Thu, Feb 8, 2007	24.20	24.37	24.20	24.28
1603	NYSE	STZ	Wed, Feb 7, 2007	24.44	24.44	24.23	24.35
1602	NYSE	STZ	Tue, Feb 6, 2007	24.50	24.60	24.26	24.36
1601	NYSE	STZ	Mon, Feb 5, 2007	24.67	24.70	24.40	24.51
1600	NYSE	STZ	Fri, Feb 2, 2007	24.58	24.81	24.55	24.67
1599	NYSE	STZ	Thu, Feb 1, 2007	24.86	24.89	24.35	24.58
1598	NYSE	STZ	Wed, Jan 31, 2007	24.95	24.98	24.68	24.74
1597	NYSE	STZ	Tue, Jan 30, 2007	24.87	25.07	24.75	24.89
1596	NYSE	STZ	Mon, Jan 29, 2007	25.13	25.25	24.76	24.86
1595	NYSE	STZ	Fri, Jan 26, 2007	24.93	25.26	24.87	25.13
1594	NYSE	STZ	Thu, Jan 25, 2007	25.15	25.31	25.04	24.85
1593	NYSE	STZ	Wed, Jan 24, 2007	25.06	25.34	24.95	25.29
1592	NYSE	STZ	Tue, Jan 23, 2007	24.89	25.14	24.75	25.00
1591	NYSE	STZ	Mon, Jan 22, 2007	24.87	25.03	24.72	24.76
1590	NYSE	STZ	Fri, Jan 19, 2007	25.00	25.09	24.70	24.95
1589	NYSE	STZ	Thu, Jan 18, 2007	24.97	25.06	24.80	24.95
1588	NYSE	STZ	Wed, Jan 17, 2007	24.65	24.97	24.56	24.80
1587	NYSE	STZ	Tue, Jan 16, 2007	24.99	24.99	24.64	24.74
1586	NYSE	STZ	Fri, Jan 12, 2007	24.95	24.95	24.60	24.88
1585	NYSE	STZ	Thu, Jan 11, 2007	25.03	25.18	24.88	24.95
1584	NYSE	STZ	Wed, Jan 10, 2007	24.67	25.05	24.56	24.92
1583	NYSE	STZ	Tue, Jan 9, 2007	24.68	24.95	24.60	24.65
1582	NYSE	STZ	Mon, Jan 8, 2007	24.84	24.90	24.60	24.71
1581	NYSE	STZ	Fri, Jan 5, 2007	24.76	24.92	24.07	24.41
1580	NYSE	STZ	Thu, Jan 4, 2007	26.50	26.60	25.10	25.15
1579	NYSE	STZ	Wed, Jan 3, 2007	28.80	29.17	28.21	28.40
1578	NYSE	STZ	Fri, Dec 29, 2006	28.88	29.14	28.76	29.02
1577	NYSE	STZ	Thu, Dec 28, 2006	28.82	28.96	28.75	28.93
1576	NYSE	STZ	Wed, Dec 27, 2006	28.50	28.91	28.40	28.82
1575	NYSE	STZ	Tue, Dec 26, 2006	28.43	28.63	28.30	28.56
1574	NYSE	STZ	Fri, Dec 22, 2006	28.12	28.48	27.94	28.40
1573	NYSE	STZ	Thu, Dec 21, 2006	27.95	28.12	27.79	28.05
1572	NYSE	STZ	Wed, Dec 20, 2006	27.87	28.15	27.87	27.97
1571	NYSE	STZ	Tue, Dec 19, 2006	28.10	28.27	27.81	27.98
1570	NYSE	STZ	Mon, Dec 18, 2006	28.21	28.45	28.12	28.25
1569	NYSE	STZ	Fri, Dec 15, 2006	28.48	28.62	28.24	28.29
1568	NYSE	STZ	Thu, Dec 14, 2006	28.29	28.55	28.13	28.37
1567	NYSE	STZ	Wed, Dec 13, 2006	28.70	28.72	28.20	28.38
1566	NYSE	STZ	Tue, Dec 12, 2006	28.13	28.64	28.07	28.57
1565	NYSE	STZ	Mon, Dec 11, 2006	28.19	28.29	27.90	28.18
1564	NYSE	STZ	Fri, Dec 8, 2006	28.15	28.24	28.09	28.18
1563	NYSE	STZ	Thu, Dec 7, 2006	28.11	28.23	28.05	28.13
1562	NYSE	STZ	Wed, Dec 6, 2006	28.05	28.27	28.01	28.03
1561	NYSE	STZ	Tue, Dec 5, 2006	28.20	28.29	28.04	28.06
1560	NYSE	STZ	Mon, Dec 4, 2006	28.20	28.41	28.15	28.22
1559	NYSE	STZ	Fri, Dec 1, 2006	28.21	28.23	27.90	28.16
1558	NYSE	STZ	Thu, Nov 30, 2006	27.91	28.10	27.62	27.98
1557	NYSE	STZ	Wed, Nov 29, 2006	27.85	27.89	27.67	27.85
1556	NYSE	STZ	Tue, Nov 28, 2006	27.90	28.15	27.72	27.77
1555	NYSE	STZ	Mon, Nov 27, 2006	27.55	27.71	27.44	27.51
1554	NYSE	STZ	Fri, Nov 24, 2006	27.65	27.77	27.58	27.63
1553	NYSE	STZ	Wed, Nov 22, 2006	27.79	27.86	27.67	27.80
1552	NYSE	STZ	Tue, Nov 21, 2006	27.82	27.94	27.59	27.74
1551	NYSE	STZ	Mon, Nov 20, 2006	27.93	27.95	27.68	27.76
1550	NYSE	STZ	Fri, Nov 17, 2006	28.08	28.19	27.81	27.89
1549	NYSE	STZ	Thu, Nov 16, 2006	27.95	28.09	27.68	28.05
1548	NYSE	STZ	Wed, Nov 15, 2006	28.04	28.08	27.85	27.88
1547	NYSE	STZ	Tue, Nov 14, 2006	28.14	28.14	27.78	28.09
1546	NYSE	STZ	Mon, Nov 13, 2006	27.83	28.23	27.73	28.04
1545	NYSE	STZ	Fri, Nov 10, 2006	27.71	28.00	27.63	27.79
1544	NYSE	STZ	Thu, Nov 9, 2006	27.75	28.04	27.70	27.76
1543	NYSE	STZ	Wed, Nov 8, 2006	27.37	27.77	27.36	27.76
1542	NYSE	STZ	Tue, Nov 7, 2006	27.60	27.60	27.40	27.51
1541	NYSE	STZ	Mon, Nov 6, 2006	27.60	27.76	27.51	27.73
1540	NYSE	STZ	Fri, Nov 3, 2006	27.87	27.91	27.51	27.70
1539	NYSE	STZ	Thu, Nov 2, 2006	27.50	28.08	27.40	27.87
1538	NYSE	STZ	Wed, Nov 1, 2006	27.52	27.61	27.40	27.53
1537	NYSE	STZ	Tue, Oct 31, 2006	27.40	27.51	27.28	27.49
1536	NYSE	STZ	Mon, Oct 30, 2006	27.64	27.64	27.39	27.43
1535	NYSE	STZ	Fri, Oct 27, 2006	27.65	27.73	27.34	27.60
1534	NYSE	STZ	Thu, Oct 26, 2006	27.58	27.75	27.54	27.66
1533	NYSE	STZ	Wed, Oct 25, 2006	27.52	27.58	27.46	27.52
1532	NYSE	STZ	Tue, Oct 24, 2006	27.66	27.70	27.48	27.55
1531	NYSE	STZ	Mon, Oct 23, 2006	27.67	27.79	27.50	27.78
1530	NYSE	STZ	Fri, Oct 20, 2006	27.63	27.68	27.51	27.65
1529	NYSE	STZ	Thu, Oct 19, 2006	27.77	27.77	27.41	27.56
1528	NYSE	STZ	Wed, Oct 18, 2006	27.50	27.78	27.49	27.70
1527	NYSE	STZ	Tue, Oct 17, 2006	27.52	27.78	27.42	27.59
1526	NYSE	STZ	Mon, Oct 16, 2006	27.28	27.64	27.08	27.54
1525	NYSE	STZ	Fri, Oct 13, 2006	27.56	27.59	27.27	27.47
1524	NYSE	STZ	Thu, Oct 12, 2006	27.55	27.78	27.50	27.68
1523	NYSE	STZ	Wed, Oct 11, 2006	27.56	27.65	27.41	27.60
1522	NYSE	STZ	Tue, Oct 10, 2006	27.75	27.85	27.40	27.72
1521	NYSE	STZ	Mon, Oct 9, 2006	27.50	27.75	27.31	27.69
1520	NYSE	STZ	Fri, Oct 6, 2006	28.00	28.09	27.52	27.97
1519	NYSE	STZ	Thu, Oct 5, 2006	27.45	29.02	27.00	28.96
1518	NYSE	STZ	Wed, Oct 4, 2006	28.70	29.09	28.08	29.08
1517	NYSE	STZ	Tue, Oct 3, 2006	28.73	28.96	28.55	28.80
1516	NYSE	STZ	Mon, Oct 2, 2006	28.75	28.87	28.66	28.85
1515	NYSE	STZ	Fri, Sep 29, 2006	28.75	28.94	28.61	28.78
1514	NYSE	STZ	Thu, Sep 28, 2006	28.56	28.97	28.45	28.85
1513	NYSE	STZ	Wed, Sep 27, 2006	28.21	28.51	28.15	28.50
1512	NYSE	STZ	Tue, Sep 26, 2006	27.73	28.44	27.43	28.38
1511	NYSE	STZ	Mon, Sep 25, 2006	27.60	27.75	27.42	27.63
1510	NYSE	STZ	Fri, Sep 22, 2006	27.71	27.74	27.41	27.59
1509	NYSE	STZ	Thu, Sep 21, 2006	27.81	27.89	27.63	27.65
1508	NYSE	STZ	Wed, Sep 20, 2006	27.85	27.94	27.75	27.83
1507	NYSE	STZ	Tue, Sep 19, 2006	27.48	27.68	27.37	27.60
1506	NYSE	STZ	Mon, Sep 18, 2006	27.56	27.72	27.40	27.62
1505	NYSE	STZ	Fri, Sep 15, 2006	27.62	27.84	27.49	27.81
1504	NYSE	STZ	Thu, Sep 14, 2006	27.76	27.99	27.56	27.61
1503	NYSE	STZ	Wed, Sep 13, 2006	27.72	27.84	27.59	27.76
1502	NYSE	STZ	Tue, Sep 12, 2006	27.66	27.97	27.66	27.87
1501	NYSE	STZ	Mon, Sep 11, 2006	27.62	27.74	27.48	27.61
1500	NYSE	STZ	Fri, Sep 8, 2006	27.25	27.93	27.15	27.74
1499	NYSE	STZ	Thu, Sep 7, 2006	27.12	27.38	26.95	27.29
1498	NYSE	STZ	Wed, Sep 6, 2006	26.98	27.18	26.90	27.07
1497	NYSE	STZ	Tue, Sep 5, 2006	27.22	27.36	27.09	27.11
1496	NYSE	STZ	Fri, Sep 1, 2006	27.40	27.44	27.00	27.31
1495	NYSE	STZ	Thu, Aug 31, 2006	27.19	27.29	26.94	27.29
1494	NYSE	STZ	Wed, Aug 30, 2006	26.95	27.12	26.75	27.10
1493	NYSE	STZ	Tue, Aug 29, 2006	26.25	26.92	26.25	26.86
1492	NYSE	STZ	Mon, Aug 28, 2006	26.20	26.63	26.15	26.27
1491	NYSE	STZ	Fri, Aug 25, 2006	26.00	26.39	25.94	26.26
1490	NYSE	STZ	Thu, Aug 24, 2006	25.76	26.05	25.71	26.05
1489	NYSE	STZ	Wed, Aug 23, 2006	25.49	25.84	25.42	25.65
1488	NYSE	STZ	Tue, Aug 22, 2006	25.40	25.48	25.27	25.45
1487	NYSE	STZ	Mon, Aug 21, 2006	25.25	25.46	25.22	25.41
1486	NYSE	STZ	Fri, Aug 18, 2006	25.52	25.58	25.31	25.41
1485	NYSE	STZ	Thu, Aug 17, 2006	25.56	25.65	25.37	25.51
1484	NYSE	STZ	Wed, Aug 16, 2006	25.38	25.81	25.38	25.73
1483	NYSE	STZ	Tue, Aug 15, 2006	25.42	25.54	25.36	25.50
1482	NYSE	STZ	Mon, Aug 14, 2006	25.33	25.52	25.14	25.19
1481	NYSE	STZ	Fri, Aug 11, 2006	25.09	25.40	24.95	25.35
1480	NYSE	STZ	Thu, Aug 10, 2006	24.96	25.19	24.79	25.17
1479	NYSE	STZ	Wed, Aug 9, 2006	25.08	25.20	24.90	25.06
1478	NYSE	STZ	Tue, Aug 8, 2006	25.09	25.23	24.97	25.10
1477	NYSE	STZ	Mon, Aug 7, 2006	24.90	25.12	24.82	25.03
1476	NYSE	STZ	Fri, Aug 4, 2006	24.60	25.07	24.60	25.03
1475	NYSE	STZ	Thu, Aug 3, 2006	24.80	25.10	24.49	25.00
1474	NYSE	STZ	Wed, Aug 2, 2006	24.42	25.00	24.37	24.90
1473	NYSE	STZ	Tue, Aug 1, 2006	24.30	24.51	24.15	24.41
1472	NYSE	STZ	Mon, Jul 31, 2006	24.44	24.48	24.13	24.46
1471	NYSE	STZ	Fri, Jul 28, 2006	24.70	24.80	24.39	24.45
1470	NYSE	STZ	Thu, Jul 27, 2006	24.70	24.92	24.63	24.68
1469	NYSE	STZ	Wed, Jul 26, 2006	24.68	24.76	24.49	24.56
1468	NYSE	STZ	Tue, Jul 25, 2006	24.97	25.25	24.50	24.70
1467	NYSE	STZ	Mon, Jul 24, 2006	24.81	25.10	24.71	24.89
1466	NYSE	STZ	Fri, Jul 21, 2006	25.23	25.24	24.74	24.81
1465	NYSE	STZ	Thu, Jul 20, 2006	25.25	25.44	25.08	25.15
1464	NYSE	STZ	Wed, Jul 19, 2006	24.84	25.40	24.84	25.15
1463	NYSE	STZ	Tue, Jul 18, 2006	25.35	25.38	24.55	24.70
1462	NYSE	STZ	Mon, Jul 17, 2006	24.42	25.03	24.41	24.79
1461	NYSE	STZ	Fri, Jul 14, 2006	24.94	24.96	24.24	24.54
1460	NYSE	STZ	Thu, Jul 13, 2006	24.95	25.05	24.64	25.00
1459	NYSE	STZ	Wed, Jul 12, 2006	25.13	25.42	24.90	25.07
1458	NYSE	STZ	Tue, Jul 11, 2006	24.72	25.15	24.53	25.05
1457	NYSE	STZ	Mon, Jul 10, 2006	25.20	25.21	24.74	24.84
1456	NYSE	STZ	Fri, Jul 7, 2006	25.16	25.29	24.87	25.07
1455	NYSE	STZ	Thu, Jul 6, 2006	25.00	25.47	25.00	25.30
1454	NYSE	STZ	Wed, Jul 5, 2006	25.38	25.47	24.78	25.03
1453	NYSE	STZ	Mon, Jul 3, 2006	25.15	25.45	24.99	25.36
1452	NYSE	STZ	Fri, Jun 30, 2006	26.34	26.38	25.00	25.00
1451	NYSE	STZ	Thu, Jun 29, 2006	25.88	26.36	25.68	26.24
1450	NYSE	STZ	Wed, Jun 28, 2006	25.50	25.93	25.34	25.88
1449	NYSE	STZ	Tue, Jun 27, 2006	25.65	25.99	25.26	25.41
1448	NYSE	STZ	Mon, Jun 26, 2006	25.94	25.94	25.32	25.54
1447	NYSE	STZ	Fri, Jun 23, 2006	25.90	26.08	25.77	25.94
1446	NYSE	STZ	Thu, Jun 22, 2006	25.79	26.03	25.53	26.01
1445	NYSE	STZ	Wed, Jun 21, 2006	25.38	26.08	25.31	25.79
1444	NYSE	STZ	Tue, Jun 20, 2006	24.78	25.49	24.78	25.35
1443	NYSE	STZ	Mon, Jun 19, 2006	25.04	25.22	24.66	24.75
1442	NYSE	STZ	Fri, Jun 16, 2006	25.00	25.50	24.83	24.89
1441	NYSE	STZ	Thu, Jun 15, 2006	24.40	24.91	24.40	24.89
1440	NYSE	STZ	Wed, Jun 14, 2006	24.21	24.65	24.18	24.40
1439	NYSE	STZ	Tue, Jun 13, 2006	24.65	24.96	24.18	24.30
1438	NYSE	STZ	Mon, Jun 12, 2006	24.84	25.18	24.70	24.70
1437	NYSE	STZ	Fri, Jun 9, 2006	24.90	25.32	24.83	24.83
1436	NYSE	STZ	Thu, Jun 8, 2006	25.00	25.07	24.61	24.99
1435	NYSE	STZ	Wed, Jun 7, 2006	25.12	25.79	25.03	25.09
1434	NYSE	STZ	Tue, Jun 6, 2006	24.74	25.22	24.74	25.14
1433	NYSE	STZ	Mon, Jun 5, 2006	24.93	25.18	24.74	24.74
1432	NYSE	STZ	Fri, Jun 2, 2006	25.05	25.15	24.81	24.98
1431	NYSE	STZ	Thu, Jun 1, 2006	24.50	25.05	24.41	24.96
1430	NYSE	STZ	Wed, May 31, 2006	23.99	24.72	23.95	24.70
1429	NYSE	STZ	Tue, May 30, 2006	24.33	24.36	23.83	23.86
1428	NYSE	STZ	Fri, May 26, 2006	24.80	24.97	24.23	24.39
1427	NYSE	STZ	Thu, May 25, 2006	24.48	24.81	24.40	24.80
1426	NYSE	STZ	Wed, May 24, 2006	24.23	24.40	24.05	24.35
1425	NYSE	STZ	Tue, May 23, 2006	24.65	24.68	24.12	24.17
1424	NYSE	STZ	Mon, May 22, 2006	24.40	24.58	24.16	24.51
1423	NYSE	STZ	Fri, May 19, 2006	24.39	24.86	24.15	24.69
1422	NYSE	STZ	Thu, May 18, 2006	24.04	24.83	24.00	24.43
1421	NYSE	STZ	Wed, May 17, 2006	24.37	24.60	24.00	24.10
1420	NYSE	STZ	Tue, May 16, 2006	24.15	24.65	24.10	24.55
1419	NYSE	STZ	Mon, May 15, 2006	24.10	24.30	23.86	24.16
1418	NYSE	STZ	Fri, May 12, 2006	24.32	24.59	24.19	24.24
1417	NYSE	STZ	Thu, May 11, 2006	24.45	24.60	24.21	24.30
1416	NYSE	STZ	Wed, May 10, 2006	24.91	24.91	24.31	24.49
1415	NYSE	STZ	Tue, May 9, 2006	24.95	25.01	24.71	25.00
1414	NYSE	STZ	Mon, May 8, 2006	24.94	25.10	24.81	25.02
1413	NYSE	STZ	Fri, May 5, 2006	24.65	24.95	24.51	24.90
1412	NYSE	STZ	Thu, May 4, 2006	24.60	24.75	24.25	24.52
1411	NYSE	STZ	Wed, May 3, 2006	24.85	24.91	24.40	24.50
1410	NYSE	STZ	Tue, May 2, 2006	24.23	25.00	24.23	24.99
1409	NYSE	STZ	Mon, May 1, 2006	24.83	24.95	24.18	24.18
1408	NYSE	STZ	Fri, Apr 28, 2006	24.37	24.78	24.18	24.70
1407	NYSE	STZ	Thu, Apr 27, 2006	24.42	24.85	24.12	24.56
1406	NYSE	STZ	Wed, Apr 26, 2006	24.64	24.84	24.25	24.34
1405	NYSE	STZ	Tue, Apr 25, 2006	24.14	24.76	24.00	24.64
1404	NYSE	STZ	Mon, Apr 24, 2006	23.80	24.19	23.62	24.01
1403	NYSE	STZ	Fri, Apr 21, 2006	24.16	24.31	23.85	24.00
1402	NYSE	STZ	Thu, Apr 20, 2006	23.85	24.18	23.72	24.18
1401	NYSE	STZ	Wed, Apr 19, 2006	24.28	24.47	23.98	24.00
1400	NYSE	STZ	Tue, Apr 18, 2006	23.95	24.29	23.91	24.24
1399	NYSE	STZ	Mon, Apr 17, 2006	23.70	23.95	23.32	23.48
1398	NYSE	STZ	Thu, Apr 13, 2006	23.80	24.00	23.58	23.64
1397	NYSE	STZ	Wed, Apr 12, 2006	23.65	23.85	23.62	23.77
1396	NYSE	STZ	Tue, Apr 11, 2006	24.06	24.34	23.58	23.75
1395	NYSE	STZ	Mon, Apr 10, 2006	24.07	24.20	23.85	24.06
1394	NYSE	STZ	Fri, Apr 7, 2006	24.75	25.10	23.68	23.99
1393	NYSE	STZ	Thu, Apr 6, 2006	25.93	26.10	25.30	25.46
1392	NYSE	STZ	Wed, Apr 5, 2006	26.06	26.31	25.85	25.88
1391	NYSE	STZ	Tue, Apr 4, 2006	25.39	26.05	25.21	25.89
1390	NYSE	STZ	Mon, Apr 3, 2006	25.05	25.75	25.05	25.25
1389	NYSE	STZ	Fri, Mar 31, 2006	24.99	25.33	24.28	25.05
1388	NYSE	STZ	Thu, Mar 30, 2006	25.56	25.63	24.98	25.00
1387	NYSE	STZ	Wed, Mar 29, 2006	25.28	25.86	25.16	25.61
1386	NYSE	STZ	Tue, Mar 28, 2006	25.65	25.67	25.10	25.28
1385	NYSE	STZ	Mon, Mar 27, 2006	25.62	25.88	25.42	25.65
1384	NYSE	STZ	Fri, Mar 24, 2006	25.88	25.89	25.50	25.56
1383	NYSE	STZ	Thu, Mar 23, 2006	26.19	26.38	25.92	25.95
1382	NYSE	STZ	Wed, Mar 22, 2006	25.34	26.34	25.34	26.29
1381	NYSE	STZ	Tue, Mar 21, 2006	26.03	26.43	25.94	26.05
1380	NYSE	STZ	Mon, Mar 20, 2006	26.17	26.30	25.92	26.05
1379	NYSE	STZ	Fri, Mar 17, 2006	26.85	26.86	26.25	26.27
1378	NYSE	STZ	Thu, Mar 16, 2006	26.95	26.96	26.56	26.73
1377	NYSE	STZ	Wed, Mar 15, 2006	27.00	27.15	26.85	26.96
1376	NYSE	STZ	Tue, Mar 14, 2006	27.20	27.22	26.90	27.05
1375	NYSE	STZ	Mon, Mar 13, 2006	27.25	27.50	27.10	27.17
1374	NYSE	STZ	Fri, Mar 10, 2006	27.00	28.02	26.96	27.32
1373	NYSE	STZ	Thu, Mar 9, 2006	27.00	27.14	26.64	26.67
1372	NYSE	STZ	Wed, Mar 8, 2006	26.63	27.05	26.40	27.01
1371	NYSE	STZ	Tue, Mar 7, 2006	26.70	26.83	26.51	26.62
1370	NYSE	STZ	Mon, Mar 6, 2006	26.60	26.77	26.40	26.74
1369	NYSE	STZ	Fri, Mar 3, 2006	26.50	26.65	26.26	26.56
1368	NYSE	STZ	Thu, Mar 2, 2006	26.53	26.66	26.35	26.47
1367	NYSE	STZ	Wed, Mar 1, 2006	26.58	26.77	26.34	26.53
1366	NYSE	STZ	Tue, Feb 28, 2006	26.72	26.87	26.21	26.34
1365	NYSE	STZ	Mon, Feb 27, 2006	26.25	26.80	26.17	26.73
1364	NYSE	STZ	Fri, Feb 24, 2006	26.30	26.35	26.06	26.16
1363	NYSE	STZ	Thu, Feb 23, 2006	25.87	26.43	25.68	26.25
1362	NYSE	STZ	Wed, Feb 22, 2006	25.65	25.84	25.56	25.82
1361	NYSE	STZ	Tue, Feb 21, 2006	25.34	25.82	25.22	25.45
1360	NYSE	STZ	Fri, Feb 17, 2006	26.25	26.30	25.20	25.34
1359	NYSE	STZ	Thu, Feb 16, 2006	27.08	27.39	27.00	27.38
1358	NYSE	STZ	Wed, Feb 15, 2006	26.97	27.00	26.70	27.00
1357	NYSE	STZ	Tue, Feb 14, 2006	26.96	27.00	26.57	26.97
1356	NYSE	STZ	Mon, Feb 13, 2006	26.35	26.96	26.27	26.90
1355	NYSE	STZ	Fri, Feb 10, 2006	26.04	26.38	26.03	26.31
1354	NYSE	STZ	Thu, Feb 9, 2006	26.32	26.35	26.04	26.10
1353	NYSE	STZ	Wed, Feb 8, 2006	26.28	26.37	25.99	26.25
1352	NYSE	STZ	Tue, Feb 7, 2006	26.29	26.43	26.02	26.33
1351	NYSE	STZ	Mon, Feb 6, 2006	26.38	26.45	26.20	26.25
1350	NYSE	STZ	Fri, Feb 3, 2006	26.25	26.39	26.12	26.32
1349	NYSE	STZ	Thu, Feb 2, 2006	26.30	26.48	26.20	26.31
1348	NYSE	STZ	Wed, Feb 1, 2006	26.27	26.48	26.07	26.20
1347	NYSE	STZ	Tue, Jan 31, 2006	26.45	26.80	26.28	26.69
1346	NYSE	STZ	Mon, Jan 30, 2006	26.21	26.55	26.12	26.34
1345	NYSE	STZ	Fri, Jan 27, 2006	26.15	26.28	26.00	26.22
1344	NYSE	STZ	Thu, Jan 26, 2006	26.40	26.41	26.03	26.20
1343	NYSE	STZ	Wed, Jan 25, 2006	26.28	26.34	26.04	26.20
1342	NYSE	STZ	Tue, Jan 24, 2006	26.36	26.41	26.16	26.31
1341	NYSE	STZ	Mon, Jan 23, 2006	25.82	26.24	25.82	26.22
1340	NYSE	STZ	Fri, Jan 20, 2006	26.00	26.25	25.70	25.83
1339	NYSE	STZ	Thu, Jan 19, 2006	26.20	26.38	25.94	26.00
1338	NYSE	STZ	Wed, Jan 18, 2006	26.16	26.50	26.15	26.16
1337	NYSE	STZ	Tue, Jan 17, 2006	26.00	26.36	25.84	26.16
1336	NYSE	STZ	Fri, Jan 13, 2006	25.74	26.67	24.85	26.15
1335	NYSE	STZ	Thu, Jan 12, 2006	26.27	26.80	26.14	26.54
1334	NYSE	STZ	Wed, Jan 11, 2006	26.20	26.40	26.05	26.17
1333	NYSE	STZ	Tue, Jan 10, 2006	26.23	26.28	25.94	26.12
1332	NYSE	STZ	Mon, Jan 9, 2006	25.90	26.33	25.73	26.17
1331	NYSE	STZ	Fri, Jan 6, 2006	25.10	26.24	25.10	26.15
1330	NYSE	STZ	Thu, Jan 5, 2006	25.50	25.80	24.60	25.05
1329	NYSE	STZ	Wed, Jan 4, 2006	26.25	26.96	26.01	26.22
1328	NYSE	STZ	Tue, Jan 3, 2006	26.35	26.37	25.77	25.99
1327	NYSE	STZ	Fri, Dec 30, 2005	26.08	26.35	25.85	26.23
1326	NYSE	STZ	Thu, Dec 29, 2005	26.10	26.38	25.89	25.97
1325	NYSE	STZ	Wed, Dec 28, 2005	26.15	26.17	25.78	25.88
1324	NYSE	STZ	Tue, Dec 27, 2005	25.75	26.25	25.65	26.25
1323	NYSE	STZ	Fri, Dec 23, 2005	25.75	26.07	25.52	25.85
1322	NYSE	STZ	Thu, Dec 22, 2005	25.76	25.76	25.27	25.62
1321	NYSE	STZ	Wed, Dec 21, 2005	25.85	26.09	25.39	25.59
1320	NYSE	STZ	Tue, Dec 20, 2005	25.37	25.75	25.35	25.74
1319	NYSE	STZ	Mon, Dec 19, 2005	25.25	26.34	25.25	25.45
1318	NYSE	STZ	Fri, Dec 16, 2005	25.00	25.10	24.50	25.02
1317	NYSE	STZ	Thu, Dec 15, 2005	25.05	25.19	24.80	25.11
1316	NYSE	STZ	Wed, Dec 14, 2005	25.11	26.02	25.11	25.52
1315	NYSE	STZ	Tue, Dec 13, 2005	24.94	25.00	24.53	25.00
1314	NYSE	STZ	Mon, Dec 12, 2005	24.99	25.05	24.79	24.85
1313	NYSE	STZ	Fri, Dec 9, 2005	25.02	25.25	24.66	24.82
1312	NYSE	STZ	Thu, Dec 8, 2005	24.90	25.02	24.59	24.83
1311	NYSE	STZ	Wed, Dec 7, 2005	24.77	25.50	24.53	24.82
1310	NYSE	STZ	Tue, Dec 6, 2005	24.79	24.98	24.54	24.80
1309	NYSE	STZ	Mon, Dec 5, 2005	24.55	24.68	24.23	24.63
1308	NYSE	STZ	Fri, Dec 2, 2005	23.46	24.56	23.46	24.48
1307	NYSE	STZ	Thu, Dec 1, 2005	23.65	23.78	23.16	23.28
1306	NYSE	STZ	Wed, Nov 30, 2005	23.23	23.68	23.05	23.62
1305	NYSE	STZ	Tue, Nov 29, 2005	22.97	23.20	22.86	23.06
1304	NYSE	STZ	Mon, Nov 28, 2005	23.25	23.26	22.56	22.72
1303	NYSE	STZ	Fri, Nov 25, 2005	23.07	23.19	22.75	23.04
1302	NYSE	STZ	Wed, Nov 23, 2005	23.20	23.32	23.03	23.10
1301	NYSE	STZ	Tue, Nov 22, 2005	23.68	23.81	23.16	23.34
1300	NYSE	STZ	Mon, Nov 21, 2005	23.54	23.93	23.29	23.80
1299	NYSE	STZ	Fri, Nov 18, 2005	24.34	24.34	23.18	23.48
1298	NYSE	STZ	Thu, Nov 17, 2005	24.17	24.28	24.02	24.07
1297	NYSE	STZ	Wed, Nov 16, 2005	24.12	24.32	23.65	24.07
1296	NYSE	STZ	Tue, Nov 15, 2005	24.00	24.42	23.62	24.15
1295	NYSE	STZ	Mon, Nov 14, 2005	23.69	24.17	23.37	24.00
1294	NYSE	STZ	Fri, Nov 11, 2005	23.45	23.68	23.31	23.61
1293	NYSE	STZ	Thu, Nov 10, 2005	23.18	23.53	22.89	23.45
1292	NYSE	STZ	Wed, Nov 9, 2005	23.60	23.68	22.76	23.07
1291	NYSE	STZ	Tue, Nov 8, 2005	23.42	23.65	23.30	23.50
1290	NYSE	STZ	Mon, Nov 7, 2005	23.48	23.74	23.28	23.47
1289	NYSE	STZ	Fri, Nov 4, 2005	23.81	23.81	23.14	23.32
1288	NYSE	STZ	Thu, Nov 3, 2005	24.12	24.25	23.54	23.75
1287	NYSE	STZ	Wed, Nov 2, 2005	23.30	23.94	23.26	23.85
1286	NYSE	STZ	Tue, Nov 1, 2005	23.53	23.57	23.11	23.31
1285	NYSE	STZ	Mon, Oct 31, 2005	22.80	23.66	22.74	23.54
1284	NYSE	STZ	Fri, Oct 28, 2005	22.85	23.10	22.55	22.70
1283	NYSE	STZ	Thu, Oct 27, 2005	23.05	23.16	22.59	22.71
1282	NYSE	STZ	Wed, Oct 26, 2005	23.11	23.45	22.76	22.86
1281	NYSE	STZ	Tue, Oct 25, 2005	22.85	23.10	22.48	23.06
1280	NYSE	STZ	Mon, Oct 24, 2005	22.50	23.06	22.39	22.89
1279	NYSE	STZ	Fri, Oct 21, 2005	22.65	22.75	22.27	22.38
1278	NYSE	STZ	Thu, Oct 20, 2005	22.89	22.93	22.30	22.42
1277	NYSE	STZ	Wed, Oct 19, 2005	21.95	23.23	21.75	22.62
1276	NYSE	STZ	Tue, Oct 18, 2005	23.25	23.93	22.72	22.90
1275	NYSE	STZ	Mon, Oct 17, 2005	22.70	23.21	22.68	23.07
1274	NYSE	STZ	Fri, Oct 14, 2005	22.43	22.71	22.25	22.51
1273	NYSE	STZ	Thu, Oct 13, 2005	21.15	22.87	21.15	22.25
1272	NYSE	STZ	Wed, Oct 12, 2005	23.00	23.49	22.65	22.74
1271	NYSE	STZ	Tue, Oct 11, 2005	23.34	23.48	22.69	22.75
1270	NYSE	STZ	Mon, Oct 10, 2005	23.88	24.17	23.25	23.33
1269	NYSE	STZ	Fri, Oct 7, 2005	25.50	25.70	22.80	23.43
1268	NYSE	STZ	Thu, Oct 6, 2005	24.21	25.00	24.05	24.92
1267	NYSE	STZ	Wed, Oct 5, 2005	25.15	25.19	23.70	24.21
1266	NYSE	STZ	Tue, Oct 4, 2005	25.85	25.92	25.26	25.40
1265	NYSE	STZ	Mon, Oct 3, 2005	26.12	26.33	25.70	25.80
1264	NYSE	STZ	Fri, Sep 30, 2005	26.01	26.25	25.74	26.00
1263	NYSE	STZ	Thu, Sep 29, 2005	25.80	26.02	25.70	26.00
1262	NYSE	STZ	Wed, Sep 28, 2005	23.99	26.62	23.99	26.02
1261	NYSE	STZ	Tue, Sep 27, 2005	26.00	26.13	25.55	25.56
1260	NYSE	STZ	Mon, Sep 26, 2005	26.49	26.69	26.03	26.03
1259	NYSE	STZ	Fri, Sep 23, 2005	26.25	26.56	26.17	26.45
1258	NYSE	STZ	Thu, Sep 22, 2005	25.81	26.47	25.62	26.46
1257	NYSE	STZ	Wed, Sep 21, 2005	26.50	26.79	24.38	25.81
1256	NYSE	STZ	Tue, Sep 20, 2005	28.35	28.49	27.86	27.97
1255	NYSE	STZ	Mon, Sep 19, 2005	28.50	28.81	27.86	28.28
1254	NYSE	STZ	Fri, Sep 16, 2005	28.59	28.78	28.28	28.74
1253	NYSE	STZ	Thu, Sep 15, 2005	27.95	28.66	27.82	28.59
1252	NYSE	STZ	Wed, Sep 14, 2005	28.42	28.58	28.00	28.01
1251	NYSE	STZ	Tue, Sep 13, 2005	28.43	28.88	28.28	28.58
1250	NYSE	STZ	Mon, Sep 12, 2005	28.45	28.60	28.27	28.28
1249	NYSE	STZ	Fri, Sep 9, 2005	28.32	28.50	28.08	28.48
1248	NYSE	STZ	Thu, Sep 8, 2005	28.52	29.01	28.17	28.46
1247	NYSE	STZ	Wed, Sep 7, 2005	28.55	28.60	28.03	28.50
1246	NYSE	STZ	Tue, Sep 6, 2005	27.92	28.40	27.67	28.38
1245	NYSE	STZ	Fri, Sep 2, 2005	28.12	28.18	27.51	27.90
1244	NYSE	STZ	Thu, Sep 1, 2005	27.60	28.24	27.50	28.14
1243	NYSE	STZ	Wed, Aug 31, 2005	27.30	27.58	27.00	27.52
1242	NYSE	STZ	Tue, Aug 30, 2005	27.51	27.84	27.07	27.30
1241	NYSE	STZ	Mon, Aug 29, 2005	27.67	27.76	27.22	27.65
1240	NYSE	STZ	Fri, Aug 26, 2005	27.43	27.97	27.20	27.76
1239	NYSE	STZ	Thu, Aug 25, 2005	27.40	27.60	27.15	27.50
1238	NYSE	STZ	Wed, Aug 24, 2005	26.66	27.61	26.61	27.26
1237	NYSE	STZ	Tue, Aug 23, 2005	26.62	26.75	26.43	26.65
1236	NYSE	STZ	Mon, Aug 22, 2005	27.31	27.31	26.40	26.50
1235	NYSE	STZ	Fri, Aug 19, 2005	26.91	27.00	26.50	26.57
1234	NYSE	STZ	Thu, Aug 18, 2005	26.75	27.18	26.75	26.88
1233	NYSE	STZ	Wed, Aug 17, 2005	26.96	27.08	26.70	27.00
1232	NYSE	STZ	Tue, Aug 16, 2005	27.38	27.67	26.88	27.04
1231	NYSE	STZ	Mon, Aug 15, 2005	27.25	27.61	27.15	27.53
1230	NYSE	STZ	Fri, Aug 12, 2005	26.40	27.55	26.27	27.44
1229	NYSE	STZ	Thu, Aug 11, 2005	27.20	27.30	26.26	26.49
1228	NYSE	STZ	Wed, Aug 10, 2005	27.00	27.43	27.00	27.16
1227	NYSE	STZ	Tue, Aug 9, 2005	27.03	27.32	26.89	26.99
1226	NYSE	STZ	Mon, Aug 8, 2005	27.10	27.31	26.90	27.03
1225	NYSE	STZ	Fri, Aug 5, 2005	27.30	27.37	26.90	26.94
1224	NYSE	STZ	Thu, Aug 4, 2005	27.69	27.82	27.28	27.44
1223	NYSE	STZ	Wed, Aug 3, 2005	27.20	27.73	27.05	27.69
1222	NYSE	STZ	Tue, Aug 2, 2005	27.12	27.48	26.63	27.23
1221	NYSE	STZ	Mon, Aug 1, 2005	27.39	27.61	27.01	27.24
1220	NYSE	STZ	Fri, Jul 29, 2005	27.90	27.99	27.40	27.40
1219	NYSE	STZ	Thu, Jul 28, 2005	27.64	28.19	27.64	27.96
1218	NYSE	STZ	Wed, Jul 27, 2005	28.10	28.17	27.45	27.46
1217	NYSE	STZ	Tue, Jul 26, 2005	28.10	28.25	27.90	28.08
1216	NYSE	STZ	Mon, Jul 25, 2005	28.20	28.24	28.00	28.07
1215	NYSE	STZ	Fri, Jul 22, 2005	28.24	28.38	28.05	28.27
1214	NYSE	STZ	Thu, Jul 21, 2005	28.03	28.26	27.85	28.16
1213	NYSE	STZ	Wed, Jul 20, 2005	28.15	28.35	27.79	27.99
1212	NYSE	STZ	Tue, Jul 19, 2005	28.75	28.76	28.25	28.37
1211	NYSE	STZ	Mon, Jul 18, 2005	28.70	29.00	28.36	28.76
1210	NYSE	STZ	Fri, Jul 15, 2005	28.13	28.80	27.76	28.66
1209	NYSE	STZ	Thu, Jul 14, 2005	29.42	29.68	28.44	28.77
1208	NYSE	STZ	Wed, Jul 13, 2005	29.60	29.63	28.91	29.06
1207	NYSE	STZ	Tue, Jul 12, 2005	29.59	29.80	29.46	29.56
1206	NYSE	STZ	Mon, Jul 11, 2005	30.20	30.21	29.56	29.59
1205	NYSE	STZ	Fri, Jul 8, 2005	29.88	30.28	29.80	30.23
1204	NYSE	STZ	Thu, Jul 7, 2005	29.54	30.00	29.40	29.86
1203	NYSE	STZ	Wed, Jul 6, 2005	29.72	29.86	29.71	29.80
1202	NYSE	STZ	Tue, Jul 5, 2005	29.90	30.08	29.75	29.75
1201	NYSE	STZ	Fri, Jul 1, 2005	29.75	30.11	29.32	29.90
1200	NYSE	STZ	Thu, Jun 30, 2005	29.80	30.38	29.15	29.50
1199	NYSE	STZ	Wed, Jun 29, 2005	31.50	31.60	29.85	30.52
1198	NYSE	STZ	Tue, Jun 28, 2005	30.25	31.40	30.25	30.83
1197	NYSE	STZ	Mon, Jun 27, 2005	28.42	29.60	28.33	29.58
1196	NYSE	STZ	Fri, Jun 24, 2005	29.08	29.08	28.20	28.30
1195	NYSE	STZ	Thu, Jun 23, 2005	28.80	29.23	28.68	29.15
1194	NYSE	STZ	Wed, Jun 22, 2005	29.25	29.35	28.51	28.79
1193	NYSE	STZ	Tue, Jun 21, 2005	28.75	29.40	28.37	28.94
1192	NYSE	STZ	Mon, Jun 20, 2005	28.20	29.07	28.11	28.87
1191	NYSE	STZ	Fri, Jun 17, 2005	28.14	28.50	27.65	28.11
1190	NYSE	STZ	Thu, Jun 16, 2005	27.80	28.01	27.50	27.78
1189	NYSE	STZ	Wed, Jun 15, 2005	28.27	28.27	27.43	27.70
1188	NYSE	STZ	Tue, Jun 14, 2005	28.22	28.35	27.91	27.99
1187	NYSE	STZ	Mon, Jun 13, 2005	27.88	28.34	27.70	28.26
1186	NYSE	STZ	Fri, Jun 10, 2005	28.23	28.24	27.97	28.02
1185	NYSE	STZ	Thu, Jun 9, 2005	28.06	28.12	27.72	28.03
1184	NYSE	STZ	Wed, Jun 8, 2005	27.99	28.28	27.56	28.20
1183	NYSE	STZ	Tue, Jun 7, 2005	28.21	28.26	27.80	28.00
1182	NYSE	STZ	Mon, Jun 6, 2005	27.99	28.08	27.39	28.08
1181	NYSE	STZ	Fri, Jun 3, 2005	27.65	28.09	27.45	28.03
1180	NYSE	STZ	Thu, Jun 2, 2005	27.48	27.65	27.15	27.57
1179	NYSE	STZ	Wed, Jun 1, 2005	27.72	27.92	27.19	27.31
1178	NYSE	STZ	Tue, May 31, 2005	25.95	27.81	25.75	27.81
1177	NYSE	STZ	Fri, May 27, 2005	25.79	26.25	25.79	26.02
1176	NYSE	STZ	Thu, May 26, 2005	26.10	26.20	25.18	25.79
1175	NYSE	STZ	Wed, May 25, 2005	26.55	26.55	25.57	25.90
1174	NYSE	STZ	Tue, May 24, 2005	26.67	26.68	26.16	26.25
1173	NYSE	STZ	Mon, May 23, 2005	26.68	26.81	26.49	26.68
1172	NYSE	STZ	Fri, May 20, 2005	26.66	26.74	26.40	26.58
1171	NYSE	STZ	Thu, May 19, 2005	27.05	27.18	26.63	26.66
1170	NYSE	STZ	Wed, May 18, 2005	26.50	27.20	26.46	26.99
1169	NYSE	STZ	Tue, May 17, 2005	26.90	26.90	26.10	26.50
1168	NYSE	STZ	Mon, May 16, 2005	26.45	26.95	26.40	26.90
1167	NYSE	STZ	Fri, May 13, 2005	26.70	27.00	26.36	26.45
1166	NYSE	STZ	Thu, May 12, 2005	27.40	27.54	26.78	26.83
1165	NYSE	STZ	Wed, May 11, 2005	27.48	27.62	27.35	27.45
1164	NYSE	STZ	Tue, May 10, 2005	27.73	27.81	27.34	27.44
1163	NYSE	STZ	Mon, May 9, 2005	27.92	28.00	27.75	27.82
1162	NYSE	STZ	Fri, May 6, 2005	28.15	28.37	27.89	27.91
1161	NYSE	STZ	Thu, May 5, 2005	27.88	28.06	27.58	27.93
1160	NYSE	STZ	Wed, May 4, 2005	27.25	27.86	26.90	27.82
1159	NYSE	STZ	Tue, May 3, 2005	26.94	27.25	26.79	26.79
1158	NYSE	STZ	Mon, May 2, 2005	26.63	26.92	26.60	26.77
1157	NYSE	STZ	Fri, Apr 29, 2005	26.63	26.73	25.91	26.36
1156	NYSE	STZ	Thu, Apr 28, 2005	27.10	27.10	26.39	26.51
1155	NYSE	STZ	Wed, Apr 27, 2005	27.14	27.35	26.96	27.10
1154	NYSE	STZ	Tue, Apr 26, 2005	27.80	28.15	27.27	27.27
1153	NYSE	STZ	Mon, Apr 25, 2005	28.18	28.43	27.88	28.33
1152	NYSE	STZ	Fri, Apr 22, 2005	28.35	28.46	27.88	27.98
1151	NYSE	STZ	Thu, Apr 21, 2005	28.37	28.60	28.03	28.29
1150	NYSE	STZ	Wed, Apr 20, 2005	29.11	29.11	28.15	28.31
1149	NYSE	STZ	Tue, Apr 19, 2005	28.55	29.23	28.50	29.11
1148	NYSE	STZ	Mon, Apr 18, 2005	27.93	28.72	27.71	28.53
1147	NYSE	STZ	Fri, Apr 15, 2005	28.44	28.44	27.74	27.78
1146	NYSE	STZ	Thu, Apr 14, 2005	28.98	29.10	28.39	28.50
1145	NYSE	STZ	Wed, Apr 13, 2005	29.75	29.77	28.56	28.98
1144	NYSE	STZ	Tue, Apr 12, 2005	28.88	30.08	28.72	29.97
1143	NYSE	STZ	Mon, Apr 11, 2005	28.97	29.10	28.70	28.90
1142	NYSE	STZ	Fri, Apr 8, 2005	28.98	29.75	28.55	28.98
1141	NYSE	STZ	Thu, Apr 7, 2005	26.55	27.25	26.48	27.24
1140	NYSE	STZ	Wed, Apr 6, 2005	26.85	26.85	26.45	26.52
1139	NYSE	STZ	Tue, Apr 5, 2005	26.60	26.93	26.60	26.73
1138	NYSE	STZ	Mon, Apr 4, 2005	26.52	26.60	26.28	26.51
1137	NYSE	STZ	Fri, Apr 1, 2005	26.50	27.10	26.50	26.59
1136	NYSE	STZ	Thu, Mar 31, 2005	26.30	26.51	26.10	26.44
1135	NYSE	STZ	Wed, Mar 30, 2005	25.65	26.38	25.65	26.31
1134	NYSE	STZ	Tue, Mar 29, 2005	25.63	25.97	25.58	25.71
1133	NYSE	STZ	Mon, Mar 28, 2005	25.35	25.85	25.35	25.71
1132	NYSE	STZ	Thu, Mar 24, 2005	24.50	25.59	24.50	25.28
1131	NYSE	STZ	Wed, Mar 23, 2005	25.49	25.49	25.14	25.14
1130	NYSE	STZ	Tue, Mar 22, 2005	25.31	25.65	25.31	25.37
1129	NYSE	STZ	Mon, Mar 21, 2005	25.78	25.88	25.15	25.40
1128	NYSE	STZ	Fri, Mar 18, 2005	25.86	25.95	25.65	25.85
1127	NYSE	STZ	Thu, Mar 17, 2005	26.13	26.13	25.83	25.88
1126	NYSE	STZ	Wed, Mar 16, 2005	26.04	26.24	26.02	26.10
1125	NYSE	STZ	Tue, Mar 15, 2005	26.40	26.40	26.07	26.09
1124	NYSE	STZ	Mon, Mar 14, 2005	26.19	26.57	26.19	26.34
1123	NYSE	STZ	Fri, Mar 11, 2005	26.50	26.70	25.94	26.07
1122	NYSE	STZ	Thu, Mar 10, 2005	26.55	26.71	26.47	26.50
1121	NYSE	STZ	Wed, Mar 9, 2005	26.65	26.83	25.50	26.53
1120	NYSE	STZ	Tue, Mar 8, 2005	26.75	27.13	26.46	26.49
1119	NYSE	STZ	Mon, Mar 7, 2005	27.25	27.70	27.22	27.37
1118	NYSE	STZ	Fri, Mar 4, 2005	27.38	27.50	27.15	27.25
1117	NYSE	STZ	Thu, Mar 3, 2005	26.98	27.31	26.90	27.12
1116	NYSE	STZ	Wed, Mar 2, 2005	26.75	27.09	26.58	26.94
1115	NYSE	STZ	Tue, Mar 1, 2005	26.64	26.89	26.57	26.73
1114	NYSE	STZ	Mon, Feb 28, 2005	27.22	27.24	26.68	26.77
1113	NYSE	STZ	Fri, Feb 25, 2005	26.93	27.24	26.82	27.22
1112	NYSE	STZ	Thu, Feb 24, 2005	26.60	27.03	26.58	27.03
1111	NYSE	STZ	Wed, Feb 23, 2005	26.30	26.64	26.30	26.60
1110	NYSE	STZ	Tue, Feb 22, 2005	26.43	26.77	26.16	26.30
1109	NYSE	STZ	Fri, Feb 18, 2005	26.50	27.04	26.44	26.76
1108	NYSE	STZ	Thu, Feb 17, 2005	27.53	27.53	26.85	27.21
1107	NYSE	STZ	Wed, Feb 16, 2005	28.23	28.68	28.03	28.03
1106	NYSE	STZ	Tue, Feb 15, 2005	27.64	28.27	27.63	28.23
1105	NYSE	STZ	Mon, Feb 14, 2005	27.69	27.93	27.41	27.64
1104	NYSE	STZ	Fri, Feb 11, 2005	27.30	27.69	27.13	27.69
1103	NYSE	STZ	Thu, Feb 10, 2005	26.76	27.40	26.56	27.32
1102	NYSE	STZ	Wed, Feb 9, 2005	27.04	27.05	26.53	26.82
1101	NYSE	STZ	Tue, Feb 8, 2005	27.05	27.10	26.91	27.04
1100	NYSE	STZ	Mon, Feb 7, 2005	27.50	27.55	27.00	27.11
1099	NYSE	STZ	Fri, Feb 4, 2005	27.08	27.63	27.00	27.50
1098	NYSE	STZ	Thu, Feb 3, 2005	27.50	27.68	27.07	27.13
1097	NYSE	STZ	Wed, Feb 2, 2005	26.37	26.92	26.26	26.76
1096	NYSE	STZ	Tue, Feb 1, 2005	25.76	26.51	25.60	26.51
1095	NYSE	STZ	Mon, Jan 31, 2005	25.25	26.11	25.21	25.96
1094	NYSE	STZ	Fri, Jan 28, 2005	25.05	25.28	25.05	25.28
1093	NYSE	STZ	Thu, Jan 27, 2005	24.28	25.20	24.28	25.10
1092	NYSE	STZ	Wed, Jan 26, 2005	24.38	24.54	24.25	24.50
1091	NYSE	STZ	Tue, Jan 25, 2005	24.00	24.60	24.00	24.30
1090	NYSE	STZ	Mon, Jan 24, 2005	24.70	24.88	24.44	24.47
1089	NYSE	STZ	Fri, Jan 21, 2005	24.58	24.82	24.47	24.66
1088	NYSE	STZ	Thu, Jan 20, 2005	24.76	24.80	24.48	24.71
1087	NYSE	STZ	Wed, Jan 19, 2005	24.90	25.04	24.70	24.76
1086	NYSE	STZ	Tue, Jan 18, 2005	24.60	25.08	24.59	24.95
1085	NYSE	STZ	Fri, Jan 14, 2005	24.55	24.75	24.35	24.73
1084	NYSE	STZ	Thu, Jan 13, 2005	24.48	24.77	24.24	24.61
1083	NYSE	STZ	Wed, Jan 12, 2005	23.93	24.71	23.90	24.54
1082	NYSE	STZ	Tue, Jan 11, 2005	24.28	24.57	24.08	24.35
1081	NYSE	STZ	Mon, Jan 10, 2005	24.57	25.07	24.06	24.75
1080	NYSE	STZ	Fri, Jan 7, 2005	23.55	24.85	23.55	24.57
1079	NYSE	STZ	Thu, Jan 6, 2005	22.50	23.37	22.49	23.25
1078	NYSE	STZ	Wed, Jan 5, 2005	23.00	23.00	22.36	22.36
1077	NYSE	STZ	Tue, Jan 4, 2005	23.23	23.39	22.95	23.00
1076	NYSE	STZ	Mon, Jan 3, 2005	23.26	23.42	23.14	23.23
1075	NYSE	STZ	Fri, Dec 31, 2004	23.30	23.44	23.18	23.26
1074	NYSE	STZ	Thu, Dec 30, 2004	23.09	23.48	23.09	23.35
1073	NYSE	STZ	Wed, Dec 29, 2004	23.22	23.25	23.01	23.14
1072	NYSE	STZ	Tue, Dec 28, 2004	23.17	23.18	22.85	23.10
1071	NYSE	STZ	Mon, Dec 27, 2004	23.00	23.33	22.93	23.17
1070	NYSE	STZ	Thu, Dec 23, 2004	22.99	23.10	22.98	23.02
1069	NYSE	STZ	Wed, Dec 22, 2004	23.03	23.43	22.95	22.99
1068	NYSE	STZ	Tue, Dec 21, 2004	22.89	23.19	22.87	23.03
1067	NYSE	STZ	Mon, Dec 20, 2004	23.13	23.13	22.88	22.97
1066	NYSE	STZ	Fri, Dec 17, 2004	23.48	23.91	23.33	23.91
1065	NYSE	STZ	Thu, Dec 16, 2004	23.40	23.75	23.29	23.48
1064	NYSE	STZ	Wed, Dec 15, 2004	23.18	23.40	23.16	23.40
1063	NYSE	STZ	Tue, Dec 14, 2004	23.08	23.49	23.06	23.48
1062	NYSE	STZ	Mon, Dec 13, 2004	23.03	23.28	22.99	23.16
1061	NYSE	STZ	Fri, Dec 10, 2004	22.90	23.10	22.87	23.03
1060	NYSE	STZ	Thu, Dec 9, 2004	22.95	23.01	22.85	23.00
1059	NYSE	STZ	Wed, Dec 8, 2004	22.80	23.04	22.80	22.98
1058	NYSE	STZ	Tue, Dec 7, 2004	22.98	23.03	22.68	22.78
1057	NYSE	STZ	Mon, Dec 6, 2004	23.06	23.09	22.63	22.93
1056	NYSE	STZ	Fri, Dec 3, 2004	22.80	23.18	22.75	23.06
1055	NYSE	STZ	Thu, Dec 2, 2004	22.65	23.00	22.65	22.90
1054	NYSE	STZ	Wed, Dec 1, 2004	22.33	22.65	22.33	22.63
1053	NYSE	STZ	Tue, Nov 30, 2004	22.22	22.35	22.20	22.35
1052	NYSE	STZ	Mon, Nov 29, 2004	22.31	22.40	22.14	22.35
1051	NYSE	STZ	Fri, Nov 26, 2004	22.50	22.59	22.30	22.34
1050	NYSE	STZ	Wed, Nov 24, 2004	21.95	22.53	21.95	22.50
1049	NYSE	STZ	Tue, Nov 23, 2004	21.50	22.03	21.44	21.87
1048	NYSE	STZ	Mon, Nov 22, 2004	21.05	21.50	21.02	21.50
1047	NYSE	STZ	Fri, Nov 19, 2004	21.39	21.40	20.92	21.02
1046	NYSE	STZ	Thu, Nov 18, 2004	21.63	21.65	21.33	21.39
1045	NYSE	STZ	Wed, Nov 17, 2004	21.57	21.80	21.53	21.63
1044	NYSE	STZ	Tue, Nov 16, 2004	21.60	21.60	21.23	21.47
1043	NYSE	STZ	Mon, Nov 15, 2004	21.75	21.83	21.44	21.67
1042	NYSE	STZ	Fri, Nov 12, 2004	21.49	21.85	21.18	21.78
1041	NYSE	STZ	Thu, Nov 11, 2004	21.02	21.49	21.02	21.40
1040	NYSE	STZ	Wed, Nov 10, 2004	21.54	21.54	20.86	21.07
1039	NYSE	STZ	Tue, Nov 9, 2004	21.38	21.67	21.22	21.37
1038	NYSE	STZ	Mon, Nov 8, 2004	21.47	21.61	20.96	21.23
1037	NYSE	STZ	Fri, Nov 5, 2004	22.20	22.21	21.45	21.63
1036	NYSE	STZ	Thu, Nov 4, 2004	20.78	22.38	20.78	22.24
1035	NYSE	STZ	Wed, Nov 3, 2004	20.91	21.13	20.68	20.78
1034	NYSE	STZ	Tue, Nov 2, 2004	20.12	20.63	20.03	20.63
1033	NYSE	STZ	Mon, Nov 1, 2004	19.64	20.07	19.64	20.02
1032	NYSE	STZ	Fri, Oct 29, 2004	19.44	19.71	19.43	19.62
1031	NYSE	STZ	Thu, Oct 28, 2004	19.42	19.52	19.18	19.49
1030	NYSE	STZ	Wed, Oct 27, 2004	19.44	19.56	19.28	19.40
1029	NYSE	STZ	Tue, Oct 26, 2004	19.25	19.50	19.00	19.43
1028	NYSE	STZ	Mon, Oct 25, 2004	19.33	19.44	19.11	19.38
1027	NYSE	STZ	Fri, Oct 22, 2004	19.58	19.58	19.29	19.45
1026	NYSE	STZ	Thu, Oct 21, 2004	19.43	19.65	19.25	19.59
1025	NYSE	STZ	Wed, Oct 20, 2004	18.13	19.20	18.13	19.01
1024	NYSE	STZ	Tue, Oct 19, 2004	19.63	19.63	18.11	18.13
1023	NYSE	STZ	Mon, Oct 18, 2004	19.08	19.80	19.05	19.75
1022	NYSE	STZ	Fri, Oct 15, 2004	18.98	19.10	18.89	19.04
1021	NYSE	STZ	Thu, Oct 14, 2004	18.88	19.03	18.82	18.94
1020	NYSE	STZ	Wed, Oct 13, 2004	19.19	19.21	18.95	18.96
1019	NYSE	STZ	Tue, Oct 12, 2004	19.08	19.28	19.08	19.14
1018	NYSE	STZ	Mon, Oct 11, 2004	19.35	19.37	19.18	19.23
1017	NYSE	STZ	Fri, Oct 8, 2004	19.45	19.70	19.32	19.35
1016	NYSE	STZ	Thu, Oct 7, 2004	19.41	19.58	19.41	19.45
1015	NYSE	STZ	Wed, Oct 6, 2004	19.78	19.82	19.64	19.66
1014	NYSE	STZ	Tue, Oct 5, 2004	19.85	19.94	19.75	19.78
1013	NYSE	STZ	Mon, Oct 4, 2004	19.64	19.91	19.54	19.77
1012	NYSE	STZ	Fri, Oct 1, 2004	19.45	20.05	19.33	19.52
1011	NYSE	STZ	Thu, Sep 30, 2004	18.81	19.25	18.81	19.03
1010	NYSE	STZ	Wed, Sep 29, 2004	18.75	18.93	18.54	18.86
1009	NYSE	STZ	Tue, Sep 28, 2004	18.95	18.98	18.69	18.73
1008	NYSE	STZ	Mon, Sep 27, 2004	18.60	18.79	18.58	18.70
1007	NYSE	STZ	Fri, Sep 24, 2004	18.38	18.68	18.37	18.60
1006	NYSE	STZ	Thu, Sep 23, 2004	18.53	18.55	18.36	18.40
1005	NYSE	STZ	Wed, Sep 22, 2004	18.38	18.59	18.36	18.56
1004	NYSE	STZ	Tue, Sep 21, 2004	18.53	18.60	18.39	18.45
1003	NYSE	STZ	Mon, Sep 20, 2004	18.13	18.34	18.01	18.25
1002	NYSE	STZ	Fri, Sep 17, 2004	18.47	18.50	18.13	18.13
1001	NYSE	STZ	Thu, Sep 16, 2004	18.20	18.48	18.20	18.48
1000	NYSE	STZ	Wed, Sep 15, 2004	18.67	18.67	18.15	18.25
999	NYSE	STZ	Tue, Sep 14, 2004	18.80	18.85	18.63	18.67
998	NYSE	STZ	Mon, Sep 13, 2004	18.90	18.93	18.78	18.83
997	NYSE	STZ	Fri, Sep 10, 2004	18.58	18.82	18.54	18.79
996	NYSE	STZ	Thu, Sep 9, 2004	19.05	19.15	18.36	18.53
995	NYSE	STZ	Wed, Sep 8, 2004	19.18	19.30	18.88	18.93
994	NYSE	STZ	Tue, Sep 7, 2004	19.19	19.23	19.10	19.23
993	NYSE	STZ	Fri, Sep 3, 2004	18.80	19.15	18.78	19.13
992	NYSE	STZ	Thu, Sep 2, 2004	18.58	18.76	18.55	18.68
991	NYSE	STZ	Wed, Sep 1, 2004	18.30	18.53	18.26	18.53
990	NYSE	STZ	Tue, Aug 31, 2004	18.30	18.40	18.28	18.39
989	NYSE	STZ	Mon, Aug 30, 2004	18.23	18.38	18.20	18.31
988	NYSE	STZ	Fri, Aug 27, 2004	18.30	18.48	18.17	18.48
987	NYSE	STZ	Thu, Aug 26, 2004	18.15	18.45	17.93	18.35
986	NYSE	STZ	Wed, Aug 25, 2004	18.39	18.39	18.13	18.15
985	NYSE	STZ	Tue, Aug 24, 2004	18.85	18.85	18.12	18.40
984	NYSE	STZ	Mon, Aug 23, 2004	18.65	19.16	18.55	18.90
983	NYSE	STZ	Fri, Aug 20, 2004	18.32	18.67	18.29	18.60
982	NYSE	STZ	Thu, Aug 19, 2004	18.08	18.29	18.00	18.26
981	NYSE	STZ	Wed, Aug 18, 2004	17.95	18.19	17.88	18.17
980	NYSE	STZ	Tue, Aug 17, 2004	18.15	18.23	18.04	18.07
979	NYSE	STZ	Mon, Aug 16, 2004	18.15	18.25	18.06	18.24
978	NYSE	STZ	Fri, Aug 13, 2004	18.19	18.28	18.12	18.25
977	NYSE	STZ	Thu, Aug 12, 2004	18.20	18.30	18.11	18.19
976	NYSE	STZ	Wed, Aug 11, 2004	18.17	18.40	18.13	18.33
975	NYSE	STZ	Tue, Aug 10, 2004	17.70	18.39	17.70	18.32
974	NYSE	STZ	Mon, Aug 9, 2004	18.25	18.27	18.07	18.15
973	NYSE	STZ	Fri, Aug 6, 2004	18.37	18.50	18.04	18.46
972	NYSE	STZ	Thu, Aug 5, 2004	18.56	18.57	18.37	18.37
971	NYSE	STZ	Wed, Aug 4, 2004	18.61	18.69	18.51	18.59
970	NYSE	STZ	Tue, Aug 3, 2004	19.00	19.06	18.64	18.64
969	NYSE	STZ	Mon, Aug 2, 2004	18.88	19.16	18.75	19.14
968	NYSE	STZ	Fri, Jul 30, 2004	18.50	18.99	18.50	18.94
967	NYSE	STZ	Thu, Jul 29, 2004	18.41	18.51	18.35	18.50
966	NYSE	STZ	Wed, Jul 28, 2004	18.36	18.61	18.27	18.51
965	NYSE	STZ	Tue, Jul 27, 2004	18.35	18.48	18.27	18.48
964	NYSE	STZ	Mon, Jul 26, 2004	18.57	18.59	18.21	18.34
963	NYSE	STZ	Fri, Jul 23, 2004	18.60	18.67	18.46	18.47
962	NYSE	STZ	Thu, Jul 22, 2004	19.10	19.13	18.52	18.70
961	NYSE	STZ	Wed, Jul 21, 2004	19.53	19.54	19.18	19.22
960	NYSE	STZ	Tue, Jul 20, 2004	19.64	19.79	19.61	19.75
959	NYSE	STZ	Mon, Jul 19, 2004	19.69	19.79	19.43	19.64
958	NYSE	STZ	Fri, Jul 16, 2004	19.63	19.97	19.52	19.69
957	NYSE	STZ	Thu, Jul 15, 2004	19.50	19.73	19.35	19.73
956	NYSE	STZ	Wed, Jul 14, 2004	19.30	19.48	19.20	19.47
955	NYSE	STZ	Tue, Jul 13, 2004	19.18	19.32	19.10	19.24
954	NYSE	STZ	Mon, Jul 12, 2004	18.74	19.14	18.65	19.06
953	NYSE	STZ	Fri, Jul 9, 2004	18.53	18.70	18.53	18.63
952	NYSE	STZ	Thu, Jul 8, 2004	18.41	18.53	18.37	18.52
951	NYSE	STZ	Wed, Jul 7, 2004	18.25	18.44	18.23	18.35
950	NYSE	STZ	Tue, Jul 6, 2004	18.32	18.55	18.17	18.44
949	NYSE	STZ	Fri, Jul 2, 2004	18.45	18.45	18.26	18.34
948	NYSE	STZ	Thu, Jul 1, 2004	18.50	18.57	18.25	18.44
947	NYSE	STZ	Wed, Jun 30, 2004	18.75	18.75	18.42	18.57
946	NYSE	STZ	Tue, Jun 29, 2004	18.58	18.59	18.44	18.53
945	NYSE	STZ	Mon, Jun 28, 2004	18.65	18.82	18.61	18.64
944	NYSE	STZ	Fri, Jun 25, 2004	18.77	18.91	18.55	18.55
943	NYSE	STZ	Thu, Jun 24, 2004	18.30	18.93	18.30	18.90
942	NYSE	STZ	Wed, Jun 23, 2004	18.43	18.55	18.38	18.45
941	NYSE	STZ	Tue, Jun 22, 2004	18.31	18.57	18.09	18.50
940	NYSE	STZ	Mon, Jun 21, 2004	18.52	18.66	18.35	18.45
939	NYSE	STZ	Fri, Jun 18, 2004	18.75	18.75	18.60	18.63
938	NYSE	STZ	Thu, Jun 17, 2004	18.70	18.82	18.68	18.75
937	NYSE	STZ	Wed, Jun 16, 2004	18.75	18.88	18.71	18.80
936	NYSE	STZ	Tue, Jun 15, 2004	18.74	18.75	18.59	18.71
935	NYSE	STZ	Mon, Jun 14, 2004	18.25	18.67	18.25	18.64
934	NYSE	STZ	Thu, Jun 10, 2004	18.58	18.63	18.40	18.50
933	NYSE	STZ	Wed, Jun 9, 2004	18.75	18.75	18.37	18.61
932	NYSE	STZ	Tue, Jun 8, 2004	18.75	18.79	18.66	18.74
931	NYSE	STZ	Mon, Jun 7, 2004	18.60	18.85	18.51	18.85
930	NYSE	STZ	Fri, Jun 4, 2004	18.50	18.63	18.43	18.59
929	NYSE	STZ	Thu, Jun 3, 2004	18.43	18.58	18.35	18.45
928	NYSE	STZ	Wed, Jun 2, 2004	18.10	18.49	18.09	18.45
927	NYSE	STZ	Tue, Jun 1, 2004	18.00	18.22	18.00	18.12
926	NYSE	STZ	Fri, May 28, 2004	18.00	18.13	17.98	18.00
925	NYSE	STZ	Thu, May 27, 2004	18.06	18.12	17.74	18.00
924	NYSE	STZ	Wed, May 26, 2004	17.71	18.07	17.71	18.07
923	NYSE	STZ	Tue, May 25, 2004	17.50	17.79	17.43	17.79
922	NYSE	STZ	Mon, May 24, 2004	17.50	17.51	17.36	17.50
921	NYSE	STZ	Fri, May 21, 2004	17.55	17.55	17.43	17.49
920	NYSE	STZ	Thu, May 20, 2004	17.50	17.63	17.48	17.55
919	NYSE	STZ	Wed, May 19, 2004	17.45	17.60	17.36	17.51
918	NYSE	STZ	Tue, May 18, 2004	17.34	17.48	17.31	17.45
917	NYSE	STZ	Mon, May 17, 2004	17.29	17.41	17.17	17.36
916	NYSE	STZ	Fri, May 14, 2004	17.06	17.37	17.05	17.29
915	NYSE	STZ	Thu, May 13, 2004	16.97	17.33	16.90	17.26
914	NYSE	STZ	Wed, May 12, 2004	16.75	17.06	16.48	16.97
913	NYSE	STZ	Tue, May 11, 2004	16.78	16.93	16.68	16.84
912	NYSE	STZ	Mon, May 10, 2004	16.80	17.03	16.62	16.68
911	NYSE	STZ	Fri, May 7, 2004	16.71	17.00	16.69	16.72
910	NYSE	STZ	Thu, May 6, 2004	16.53	16.81	16.51	16.70
909	NYSE	STZ	Wed, May 5, 2004	16.83	16.88	16.63	16.66
908	NYSE	STZ	Tue, May 4, 2004	16.75	16.93	16.65	16.83
907	NYSE	STZ	Mon, May 3, 2004	16.54	16.70	16.41	16.51
906	NYSE	STZ	Fri, Apr 30, 2004	16.53	16.79	16.45	16.57
905	NYSE	STZ	Thu, Apr 29, 2004	16.43	16.55	16.39	16.45
904	NYSE	STZ	Wed, Apr 28, 2004	16.70	16.72	16.35	16.47
903	NYSE	STZ	Tue, Apr 27, 2004	16.80	16.98	16.75	16.80
902	NYSE	STZ	Mon, Apr 26, 2004	16.72	16.87	16.66	16.71
901	NYSE	STZ	Fri, Apr 23, 2004	16.45	16.75	16.32	16.65
900	NYSE	STZ	Thu, Apr 22, 2004	16.17	16.43	16.15	16.43
899	NYSE	STZ	Wed, Apr 21, 2004	16.15	16.21	16.00	16.17
898	NYSE	STZ	Tue, Apr 20, 2004	16.38	16.46	16.15	16.16
897	NYSE	STZ	Mon, Apr 19, 2004	16.28	16.44	16.28	16.38
896	NYSE	STZ	Fri, Apr 16, 2004	16.23	16.45	16.22	16.40
895	NYSE	STZ	Thu, Apr 15, 2004	16.15	16.31	16.11	16.23
894	NYSE	STZ	Wed, Apr 14, 2004	16.43	16.50	16.18	16.21
893	NYSE	STZ	Tue, Apr 13, 2004	16.66	16.77	16.43	16.53
892	NYSE	STZ	Mon, Apr 12, 2004	16.58	16.93	16.57	16.68
891	NYSE	STZ	Thu, Apr 8, 2004	16.78	16.83	16.45	16.48
890	NYSE	STZ	Wed, Apr 7, 2004	16.64	16.79	16.45	16.72
889	NYSE	STZ	Tue, Apr 6, 2004	16.68	16.69	16.55	16.63
888	NYSE	STZ	Mon, Apr 5, 2004	16.68	16.75	16.63	16.74
887	NYSE	STZ	Fri, Apr 2, 2004	16.95	16.95	16.57	16.68
886	NYSE	STZ	Thu, Apr 1, 2004	16.10	16.52	16.03	16.52
885	NYSE	STZ	Wed, Mar 31, 2004	16.03	16.19	15.93	16.05
884	NYSE	STZ	Tue, Mar 30, 2004	16.00	16.03	15.85	15.99
883	NYSE	STZ	Mon, Mar 29, 2004	15.93	16.08	15.93	16.04
882	NYSE	STZ	Fri, Mar 26, 2004	16.09	16.25	15.80	15.95
881	NYSE	STZ	Thu, Mar 25, 2004	16.03	16.10	15.81	16.08
880	NYSE	STZ	Wed, Mar 24, 2004	16.12	16.14	15.97	15.99
879	NYSE	STZ	Tue, Mar 23, 2004	16.05	16.06	15.98	15.99
878	NYSE	STZ	Mon, Mar 22, 2004	16.00	16.39	15.95	16.01
877	NYSE	STZ	Fri, Mar 19, 2004	16.47	16.47	16.24	16.25
876	NYSE	STZ	Thu, Mar 18, 2004	16.36	16.48	16.16	16.35
875	NYSE	STZ	Wed, Mar 17, 2004	16.30	16.60	16.29	16.49
874	NYSE	STZ	Tue, Mar 16, 2004	16.35	16.43	16.26	16.30
873	NYSE	STZ	Mon, Mar 15, 2004	16.69	16.75	16.14	16.14
872	NYSE	STZ	Fri, Mar 12, 2004	16.50	16.69	16.26	16.69
871	NYSE	STZ	Thu, Mar 11, 2004	16.15	16.81	16.15	16.25
870	NYSE	STZ	Wed, Mar 10, 2004	16.33	16.52	16.18	16.37
869	NYSE	STZ	Tue, Mar 9, 2004	15.85	16.31	15.81	16.05
868	NYSE	STZ	Mon, Mar 8, 2004	15.85	15.94	15.75	15.78
867	NYSE	STZ	Fri, Mar 5, 2004	15.75	15.90	15.67	15.80
866	NYSE	STZ	Thu, Mar 4, 2004	15.76	15.89	15.54	15.81
865	NYSE	STZ	Wed, Mar 3, 2004	15.50	15.83	15.45	15.75
864	NYSE	STZ	Tue, Mar 2, 2004	15.70	15.82	15.70	15.72
863	NYSE	STZ	Mon, Mar 1, 2004	15.85	15.95	15.76	15.83
862	NYSE	STZ	Fri, Feb 27, 2004	15.89	15.99	15.78	15.85
861	NYSE	STZ	Thu, Feb 26, 2004	15.50	16.23	15.50	16.09
860	NYSE	STZ	Wed, Feb 25, 2004	15.50	15.50	14.65	15.36
859	NYSE	STZ	Tue, Feb 24, 2004	16.84	16.97	16.69	16.88
858	NYSE	STZ	Mon, Feb 23, 2004	17.20	17.22	16.75	16.84
857	NYSE	STZ	Fri, Feb 20, 2004	17.30	17.55	17.23	17.23
856	NYSE	STZ	Thu, Feb 19, 2004	17.80	17.85	17.25	17.30
855	NYSE	STZ	Wed, Feb 18, 2004	17.70	17.96	17.69	17.73
854	NYSE	STZ	Tue, Feb 17, 2004	17.75	17.79	17.62	17.71
853	NYSE	STZ	Fri, Feb 13, 2004	17.35	17.79	17.35	17.79
852	NYSE	STZ	Thu, Feb 12, 2004	17.45	17.58	17.29	17.33
851	NYSE	STZ	Wed, Feb 11, 2004	17.38	17.41	17.15	17.41
850	NYSE	STZ	Tue, Feb 10, 2004	17.33	17.43	17.26	17.39
849	NYSE	STZ	Mon, Feb 9, 2004	17.40	17.40	17.17	17.23
848	NYSE	STZ	Fri, Feb 6, 2004	17.40	17.60	17.27	17.42
847	NYSE	STZ	Thu, Feb 5, 2004	17.20	17.62	17.17	17.44
846	NYSE	STZ	Wed, Feb 4, 2004	16.99	17.25	16.95	17.20
845	NYSE	STZ	Tue, Feb 3, 2004	16.89	17.07	16.87	16.99
844	NYSE	STZ	Mon, Feb 2, 2004	16.77	16.99	16.72	16.89
843	NYSE	STZ	Fri, Jan 30, 2004	16.88	16.88	16.72	16.77
842	NYSE	STZ	Thu, Jan 29, 2004	16.65	16.88	16.61	16.88
841	NYSE	STZ	Wed, Jan 28, 2004	16.84	16.89	16.62	16.62
840	NYSE	STZ	Tue, Jan 27, 2004	16.50	16.75	16.45	16.72
839	NYSE	STZ	Mon, Jan 26, 2004	16.46	16.51	16.36	16.45
838	NYSE	STZ	Fri, Jan 23, 2004	16.75	16.83	16.36	16.46
837	NYSE	STZ	Thu, Jan 22, 2004	16.50	16.86	16.50	16.75
836	NYSE	STZ	Wed, Jan 21, 2004	16.58	16.75	16.49	16.50
835	NYSE	STZ	Tue, Jan 20, 2004	16.25	16.48	16.19	16.48
834	NYSE	STZ	Fri, Jan 16, 2004	16.32	16.40	16.15	16.25
833	NYSE	STZ	Thu, Jan 15, 2004	16.35	16.38	16.28	16.32
832	NYSE	STZ	Wed, Jan 14, 2004	16.30	16.39	16.29	16.33
831	NYSE	STZ	Tue, Jan 13, 2004	16.35	16.42	16.21	16.28
830	NYSE	STZ	Mon, Jan 12, 2004	16.30	16.37	16.19	16.31
829	NYSE	STZ	Fri, Jan 9, 2004	16.00	16.28	15.95	16.17
828	NYSE	STZ	Thu, Jan 8, 2004	16.22	16.25	15.86	15.99
827	NYSE	STZ	Wed, Jan 7, 2004	16.50	16.50	16.16	16.18
826	NYSE	STZ	Tue, Jan 6, 2004	16.53	16.89	16.51	16.78
825	NYSE	STZ	Mon, Jan 5, 2004	16.70	16.70	16.45	16.70
824	NYSE	STZ	Fri, Jan 2, 2004	16.45	16.57	16.42	16.45
823	NYSE	STZ	Wed, Dec 31, 2003	16.48	16.56	16.40	16.47
822	NYSE	STZ	Tue, Dec 30, 2003	16.46	16.63	16.40	16.48
821	NYSE	STZ	Mon, Dec 29, 2003	16.25	16.44	16.19	16.44
820	NYSE	STZ	Fri, Dec 26, 2003	16.35	16.35	16.21	16.25
819	NYSE	STZ	Wed, Dec 24, 2003	16.06	16.28	16.04	16.25
818	NYSE	STZ	Tue, Dec 23, 2003	16.08	16.20	15.96	16.03
817	NYSE	STZ	Mon, Dec 22, 2003	15.90	16.08	15.86	16.08
816	NYSE	STZ	Fri, Dec 19, 2003	16.00	16.13	15.88	15.90
815	NYSE	STZ	Thu, Dec 18, 2003	15.87	16.19	15.65	16.19
814	NYSE	STZ	Wed, Dec 17, 2003	15.68	15.91	15.65	15.87
813	NYSE	STZ	Tue, Dec 16, 2003	15.58	15.77	15.35	15.70
812	NYSE	STZ	Mon, Dec 15, 2003	16.00	16.00	15.61	15.62
811	NYSE	STZ	Fri, Dec 12, 2003	15.78	16.16	15.28	15.82
810	NYSE	STZ	Thu, Dec 11, 2003	16.27	16.65	16.27	16.49
809	NYSE	STZ	Wed, Dec 10, 2003	16.49	16.49	16.28	16.38
808	NYSE	STZ	Tue, Dec 9, 2003	16.55	16.55	16.39	16.42
807	NYSE	STZ	Mon, Dec 8, 2003	16.60	16.64	16.37	16.49
806	NYSE	STZ	Fri, Dec 5, 2003	16.40	16.61	16.39	16.51
805	NYSE	STZ	Thu, Dec 4, 2003	16.77	16.83	16.61	16.61
804	NYSE	STZ	Wed, Dec 3, 2003	16.91	16.97	16.76	16.82
803	NYSE	STZ	Tue, Dec 2, 2003	17.07	17.07	16.90	16.93
802	NYSE	STZ	Mon, Dec 1, 2003	17.00	17.08	16.81	17.07
801	NYSE	STZ	Fri, Nov 28, 2003	17.20	17.33	17.20	17.26
800	NYSE	STZ	Wed, Nov 26, 2003	17.01	17.28	16.99	17.27
799	NYSE	STZ	Tue, Nov 25, 2003	16.35	17.10	16.28	17.01
798	NYSE	STZ	Mon, Nov 24, 2003	16.05	16.40	16.05	16.35
797	NYSE	STZ	Fri, Nov 21, 2003	15.88	16.08	15.85	16.07
796	NYSE	STZ	Thu, Nov 20, 2003	15.58	15.99	15.57	15.78
795	NYSE	STZ	Wed, Nov 19, 2003	15.53	15.66	15.53	15.62
794	NYSE	STZ	Tue, Nov 18, 2003	15.45	15.62	15.39	15.53
793	NYSE	STZ	Mon, Nov 17, 2003	15.60	15.60	15.33	15.39
792	NYSE	STZ	Fri, Nov 14, 2003	15.76	15.76	15.48	15.55
791	NYSE	STZ	Thu, Nov 13, 2003	15.87	15.91	15.75	15.79
790	NYSE	STZ	Wed, Nov 12, 2003	15.88	15.98	15.79	15.87
789	NYSE	STZ	Tue, Nov 11, 2003	15.79	15.85	15.68	15.77
788	NYSE	STZ	Mon, Nov 10, 2003	15.82	16.00	15.73	15.79
787	NYSE	STZ	Fri, Nov 7, 2003	15.77	15.81	15.68	15.76
786	NYSE	STZ	Thu, Nov 6, 2003	15.50	15.82	15.39	15.74
785	NYSE	STZ	Wed, Nov 5, 2003	15.91	16.12	15.91	16.10
784	NYSE	STZ	Tue, Nov 4, 2003	15.80	16.00	15.80	15.91
783	NYSE	STZ	Mon, Nov 3, 2003	15.75	15.93	15.65	15.80
782	NYSE	STZ	Fri, Oct 31, 2003	15.57	15.75	15.50	15.69
781	NYSE	STZ	Thu, Oct 30, 2003	15.43	15.74	15.41	15.58
780	NYSE	STZ	Wed, Oct 29, 2003	15.45	15.46	15.30	15.35
779	NYSE	STZ	Tue, Oct 28, 2003	15.37	15.48	15.18	15.46
778	NYSE	STZ	Mon, Oct 27, 2003	15.36	15.45	15.15	15.36
777	NYSE	STZ	Fri, Oct 24, 2003	15.25	15.40	15.11	15.32
776	NYSE	STZ	Thu, Oct 23, 2003	14.95	15.08	14.67	15.03
775	NYSE	STZ	Wed, Oct 22, 2003	15.13	15.14	14.92	15.00
774	NYSE	STZ	Tue, Oct 21, 2003	15.09	15.21	15.01	15.16
773	NYSE	STZ	Mon, Oct 20, 2003	15.00	15.20	14.86	15.17
772	NYSE	STZ	Fri, Oct 17, 2003	15.15	15.17	14.93	14.98
771	NYSE	STZ	Thu, Oct 16, 2003	14.87	15.15	14.81	15.15
770	NYSE	STZ	Wed, Oct 15, 2003	15.06	15.08	14.71	14.91
769	NYSE	STZ	Tue, Oct 14, 2003	15.08	15.13	14.78	14.99
768	NYSE	STZ	Mon, Oct 13, 2003	15.00	15.13	15.00	15.13
767	NYSE	STZ	Fri, Oct 10, 2003	15.00	15.11	14.99	15.06
766	NYSE	STZ	Thu, Oct 9, 2003	15.27	15.38	15.10	15.20
765	NYSE	STZ	Wed, Oct 8, 2003	15.30	15.33	15.18	15.22
764	NYSE	STZ	Tue, Oct 7, 2003	15.05	15.20	15.05	15.20
763	NYSE	STZ	Mon, Oct 6, 2003	15.02	15.20	14.98	15.13
762	NYSE	STZ	Fri, Oct 3, 2003	15.05	15.05	14.90	15.02
761	NYSE	STZ	Thu, Oct 2, 2003	15.00	15.08	14.85	14.96
760	NYSE	STZ	Wed, Oct 1, 2003	15.25	15.27	14.88	15.12
759	NYSE	STZ	Tue, Sep 30, 2003	15.12	15.25	15.00	15.25
758	NYSE	STZ	Mon, Sep 29, 2003	15.25	15.35	14.69	15.13
757	NYSE	STZ	Fri, Sep 26, 2003	15.48	15.48	15.19	15.36
756	NYSE	STZ	Thu, Sep 25, 2003	15.75	15.75	15.51	15.51
755	NYSE	STZ	Wed, Sep 24, 2003	15.90	15.90	15.71	15.76
754	NYSE	STZ	Tue, Sep 23, 2003	15.40	15.78	15.40	15.78
753	NYSE	STZ	Mon, Sep 22, 2003	15.40	15.48	15.24	15.40
752	NYSE	STZ	Fri, Sep 19, 2003	15.50	15.50	15.35	15.40
751	NYSE	STZ	Thu, Sep 18, 2003	15.12	15.44	15.12	15.39
750	NYSE	STZ	Wed, Sep 17, 2003	14.96	15.13	14.96	15.07
749	NYSE	STZ	Tue, Sep 16, 2003	14.99	15.07	14.91	15.05
748	NYSE	STZ	Mon, Sep 15, 2003	15.05	15.07	14.96	14.99
747	NYSE	STZ	Fri, Sep 12, 2003	14.93	15.10	14.90	15.02
746	NYSE	STZ	Thu, Sep 11, 2003	14.83	15.10	14.73	14.98
745	NYSE	STZ	Wed, Sep 10, 2003	14.68	14.75	14.67	14.75
744	NYSE	STZ	Tue, Sep 9, 2003	14.99	14.99	14.68	14.71
743	NYSE	STZ	Mon, Sep 8, 2003	14.96	15.13	14.90	14.94
742	NYSE	STZ	Fri, Sep 5, 2003	14.88	15.00	14.85	14.90
741	NYSE	STZ	Thu, Sep 4, 2003	14.67	14.91	14.63	14.86
740	NYSE	STZ	Wed, Sep 3, 2003	14.63	14.81	14.60	14.69
739	NYSE	STZ	Tue, Sep 2, 2003	14.43	14.62	14.35	14.56
738	NYSE	STZ	Fri, Aug 29, 2003	14.18	14.45	14.16	14.38
737	NYSE	STZ	Thu, Aug 28, 2003	14.17	14.28	14.03	14.19
736	NYSE	STZ	Wed, Aug 27, 2003	14.20	14.23	14.04	14.05
735	NYSE	STZ	Tue, Aug 26, 2003	14.20	14.33	14.18	14.25
734	NYSE	STZ	Mon, Aug 25, 2003	14.38	14.38	14.11	14.22
733	NYSE	STZ	Fri, Aug 22, 2003	14.18	14.27	14.06	14.07
732	NYSE	STZ	Thu, Aug 21, 2003	14.15	14.20	14.04	14.18
731	NYSE	STZ	Wed, Aug 20, 2003	14.09	14.09	13.93	13.95
730	NYSE	STZ	Tue, Aug 19, 2003	14.26	14.34	14.03	14.09
729	NYSE	STZ	Mon, Aug 18, 2003	14.31	14.31	14.06	14.26
728	NYSE	STZ	Fri, Aug 15, 2003	14.11	14.31	14.04	14.31
727	NYSE	STZ	Thu, Aug 14, 2003	13.85	14.29	13.85	14.28
726	NYSE	STZ	Wed, Aug 13, 2003	14.05	14.05	13.72	13.76
725	NYSE	STZ	Tue, Aug 12, 2003	13.93	14.13	13.80	13.88
724	NYSE	STZ	Mon, Aug 11, 2003	14.12	14.12	13.80	13.94
723	NYSE	STZ	Fri, Aug 8, 2003	13.49	13.94	13.46	13.87
722	NYSE	STZ	Thu, Aug 7, 2003	13.78	13.78	13.47	13.49
721	NYSE	STZ	Wed, Aug 6, 2003	13.90	13.91	13.31	13.75
720	NYSE	STZ	Tue, Aug 5, 2003	14.20	14.20	13.72	13.72
719	NYSE	STZ	Mon, Aug 4, 2003	14.23	14.23	14.03	14.20
718	NYSE	STZ	Fri, Aug 1, 2003	14.49	14.55	14.08	14.16
717	NYSE	STZ	Thu, Jul 31, 2003	14.24	14.65	14.24	14.43
716	NYSE	STZ	Wed, Jul 30, 2003	14.20	14.25	13.99	14.23
715	NYSE	STZ	Tue, Jul 29, 2003	14.35	14.44	14.08	14.25
714	NYSE	STZ	Mon, Jul 28, 2003	14.17	14.45	14.13	14.35
713	NYSE	STZ	Fri, Jul 25, 2003	14.03	14.20	13.82	14.20
712	NYSE	STZ	Thu, Jul 24, 2003	14.23	14.23	13.96	14.00
711	NYSE	STZ	Wed, Jul 23, 2003	14.28	14.30	13.93	14.18
710	NYSE	STZ	Tue, Jul 22, 2003	14.28	14.55	14.26	14.28
709	NYSE	STZ	Mon, Jul 21, 2003	14.10	14.52	14.03	14.25
708	NYSE	STZ	Fri, Jul 18, 2003	14.17	14.21	13.70	14.15
707	NYSE	STZ	Thu, Jul 17, 2003	14.45	14.46	14.03	14.18
706	NYSE	STZ	Wed, Jul 16, 2003	14.82	14.83	14.48	14.50
705	NYSE	STZ	Tue, Jul 15, 2003	14.70	14.73	14.51	14.58
704	NYSE	STZ	Mon, Jul 14, 2003	15.08	15.16	14.52	14.57
703	NYSE	STZ	Fri, Jul 11, 2003	15.00	15.08	14.93	15.06
702	NYSE	STZ	Thu, Jul 10, 2003	15.06	15.25	15.06	15.13
701	NYSE	STZ	Wed, Jul 9, 2003	15.08	15.32	15.03	15.18
700	NYSE	STZ	Tue, Jul 8, 2003	14.81	15.30	14.78	15.16
699	NYSE	STZ	Mon, Jul 7, 2003	14.50	14.80	14.50	14.64
698	NYSE	STZ	Thu, Jul 3, 2003	14.72	14.80	14.42	14.44
697	NYSE	STZ	Wed, Jul 2, 2003	15.38	15.38	14.03	14.72
696	NYSE	STZ	Tue, Jul 1, 2003	15.70	15.70	15.28	15.38
695	NYSE	STZ	Mon, Jun 30, 2003	15.45	15.90	15.36	15.70
694	NYSE	STZ	Fri, Jun 27, 2003	15.38	15.38	15.15	15.28
693	NYSE	STZ	Thu, Jun 26, 2003	14.85	15.37	14.84	15.25
692	NYSE	STZ	Wed, Jun 25, 2003	14.45	14.82	14.36	14.75
691	NYSE	STZ	Tue, Jun 24, 2003	14.58	14.88	14.45	14.45
690	NYSE	STZ	Mon, Jun 23, 2003	14.95	14.95	14.54	14.58
689	NYSE	STZ	Fri, Jun 20, 2003	15.26	15.32	15.03	15.07
688	NYSE	STZ	Thu, Jun 19, 2003	15.38	15.48	15.09	15.16
687	NYSE	STZ	Wed, Jun 18, 2003	15.12	15.37	15.05	15.30
686	NYSE	STZ	Tue, Jun 17, 2003	15.40	15.41	15.06	15.12
685	NYSE	STZ	Mon, Jun 16, 2003	15.00	15.48	15.00	15.48
684	NYSE	STZ	Fri, Jun 13, 2003	14.94	15.07	14.83	15.00
683	NYSE	STZ	Thu, Jun 12, 2003	14.75	14.87	14.44	14.83
682	NYSE	STZ	Wed, Jun 11, 2003	14.45	14.75	14.27	14.75
681	NYSE	STZ	Tue, Jun 10, 2003	14.28	14.46	14.00	14.45
680	NYSE	STZ	Mon, Jun 9, 2003	14.30	14.30	14.00	14.05
679	NYSE	STZ	Fri, Jun 6, 2003	14.05	14.25	14.03	14.24
678	NYSE	STZ	Thu, Jun 5, 2003	14.20	14.20	13.90	14.02
677	NYSE	STZ	Wed, Jun 4, 2003	14.28	14.34	14.16	14.20
676	NYSE	STZ	Tue, Jun 3, 2003	14.14	14.27	14.01	14.18
675	NYSE	STZ	Mon, Jun 2, 2003	13.83	14.14	13.83	14.14
674	NYSE	STZ	Fri, May 30, 2003	13.73	13.83	13.59	13.79
673	NYSE	STZ	Thu, May 29, 2003	13.43	13.63	13.40	13.63
672	NYSE	STZ	Wed, May 28, 2003	13.44	13.47	13.30	13.43
671	NYSE	STZ	Tue, May 27, 2003	13.43	13.50	13.27	13.37
670	NYSE	STZ	Fri, May 23, 2003	13.20	13.48	13.13	13.43
669	NYSE	STZ	Thu, May 22, 2003	13.45	13.50	13.31	13.35
668	NYSE	STZ	Wed, May 21, 2003	13.25	13.47	13.10	13.40
667	NYSE	STZ	Tue, May 20, 2003	13.10	13.26	13.03	13.26
666	NYSE	STZ	Mon, May 19, 2003	12.85	13.19	12.78	13.05
665	NYSE	STZ	Fri, May 16, 2003	13.10	13.15	13.00	13.00
664	NYSE	STZ	Thu, May 15, 2003	13.23	13.25	13.06	13.10
663	NYSE	STZ	Wed, May 14, 2003	13.50	13.50	13.20	13.20
662	NYSE	STZ	Tue, May 13, 2003	13.60	13.60	13.35	13.47
661	NYSE	STZ	Mon, May 12, 2003	13.50	13.63	13.43	13.59
660	NYSE	STZ	Fri, May 9, 2003	13.69	13.73	13.59	13.65
659	NYSE	STZ	Thu, May 8, 2003	13.52	13.69	13.24	13.69
658	NYSE	STZ	Wed, May 7, 2003	13.31	13.76	13.28	13.52
657	NYSE	STZ	Tue, May 6, 2003	13.07	13.26	12.98	13.24
656	NYSE	STZ	Mon, May 5, 2003	13.31	13.31	12.95	13.07
655	NYSE	STZ	Fri, May 2, 2003	13.46	13.46	13.05	13.30
654	NYSE	STZ	Thu, May 1, 2003	13.41	13.52	13.06	13.46
653	NYSE	STZ	Wed, Apr 30, 2003	13.34	13.46	13.20	13.41
652	NYSE	STZ	Tue, Apr 29, 2003	13.02	13.40	13.00	13.39
651	NYSE	STZ	Mon, Apr 28, 2003	12.69	13.14	12.69	13.06
650	NYSE	STZ	Fri, Apr 25, 2003	12.63	12.79	12.63	12.69
649	NYSE	STZ	Thu, Apr 24, 2003	12.60	12.73	12.59	12.65
648	NYSE	STZ	Wed, Apr 23, 2003	12.91	13.00	12.73	12.90
647	NYSE	STZ	Tue, Apr 22, 2003	12.63	12.91	12.41	12.91
646	NYSE	STZ	Mon, Apr 21, 2003	12.68	12.74	12.55	12.63
645	NYSE	STZ	Thu, Apr 17, 2003	12.65	12.72	12.48	12.60
644	NYSE	STZ	Wed, Apr 16, 2003	12.75	12.93	12.52	12.59
643	NYSE	STZ	Tue, Apr 15, 2003	12.73	12.95	12.65	12.88
642	NYSE	STZ	Mon, Apr 14, 2003	12.58	12.75	12.51	12.73
641	NYSE	STZ	Fri, Apr 11, 2003	12.48	12.66	12.38	12.50
640	NYSE	STZ	Thu, Apr 10, 2003	12.30	12.50	12.01	12.45
639	NYSE	STZ	Wed, Apr 9, 2003	11.83	11.89	11.52	11.59
638	NYSE	STZ	Tue, Apr 8, 2003	11.63	11.82	11.53	11.70
637	NYSE	STZ	Mon, Apr 7, 2003	12.03	12.05	11.59	11.60
636	NYSE	STZ	Fri, Apr 4, 2003	11.77	12.03	11.77	12.02
635	NYSE	STZ	Thu, Apr 3, 2003	11.76	11.78	11.69	11.75
634	NYSE	STZ	Wed, Apr 2, 2003	11.75	11.83	11.68	11.80
633	NYSE	STZ	Tue, Apr 1, 2003	11.38	11.60	11.30	11.55
632	NYSE	STZ	Mon, Mar 31, 2003	11.10	11.45	11.10	11.35
631	NYSE	STZ	Fri, Mar 28, 2003	11.01	11.27	11.01	11.18
630	NYSE	STZ	Thu, Mar 27, 2003	11.18	11.38	10.95	11.00
629	NYSE	STZ	Wed, Mar 26, 2003	11.55	11.70	11.55	11.63
628	NYSE	STZ	Tue, Mar 25, 2003	11.51	11.59	11.48	11.55
627	NYSE	STZ	Mon, Mar 24, 2003	11.25	11.52	11.25	11.52
626	NYSE	STZ	Fri, Mar 21, 2003	11.68	11.70	11.48	11.54
625	NYSE	STZ	Thu, Mar 20, 2003	11.68	11.70	11.55	11.63
624	NYSE	STZ	Wed, Mar 19, 2003	11.60	11.70	11.55	11.68
623	NYSE	STZ	Tue, Mar 18, 2003	11.75	11.77	11.59	11.60
622	NYSE	STZ	Mon, Mar 17, 2003	11.66	11.76	11.52	11.70
621	NYSE	STZ	Fri, Mar 14, 2003	11.78	11.79	11.65	11.66
620	NYSE	STZ	Thu, Mar 13, 2003	11.83	11.92	11.73	11.73
619	NYSE	STZ	Wed, Mar 12, 2003	11.43	11.75	11.43	11.75
618	NYSE	STZ	Tue, Mar 11, 2003	11.30	11.58	11.30	11.40
617	NYSE	STZ	Mon, Mar 10, 2003	11.50	11.55	11.28	11.36
616	NYSE	STZ	Fri, Mar 7, 2003	11.58	11.60	11.38	11.53
615	NYSE	STZ	Thu, Mar 6, 2003	11.90	11.90	11.53	11.66
614	NYSE	STZ	Wed, Mar 5, 2003	12.00	12.07	11.94	11.95
613	NYSE	STZ	Tue, Mar 4, 2003	12.32	12.32	12.01	12.05
612	NYSE	STZ	Mon, Mar 3, 2003	12.28	12.33	12.15	12.32
611	NYSE	STZ	Fri, Feb 28, 2003	12.35	12.38	12.20	12.32
610	NYSE	STZ	Thu, Feb 27, 2003	12.13	12.33	12.08	12.29
609	NYSE	STZ	Wed, Feb 26, 2003	12.14	12.14	12.01	12.08
608	NYSE	STZ	Tue, Feb 25, 2003	12.08	12.18	11.95	12.14
607	NYSE	STZ	Mon, Feb 24, 2003	12.25	12.30	12.05	12.13
606	NYSE	STZ	Fri, Feb 21, 2003	12.33	12.35	12.18	12.34
605	NYSE	STZ	Thu, Feb 20, 2003	12.30	12.41	12.25	12.35
604	NYSE	STZ	Wed, Feb 19, 2003	12.48	12.48	12.28	12.33
603	NYSE	STZ	Tue, Feb 18, 2003	12.38	12.54	12.38	12.43
602	NYSE	STZ	Fri, Feb 14, 2003	12.23	12.38	12.18	12.38
601	NYSE	STZ	Thu, Feb 13, 2003	12.26	12.29	12.15	12.20
600	NYSE	STZ	Wed, Feb 12, 2003	12.25	12.30	12.23	12.26
599	NYSE	STZ	Tue, Feb 11, 2003	12.28	12.35	12.20	12.28
598	NYSE	STZ	Mon, Feb 10, 2003	12.33	12.35	12.23	12.33
597	NYSE	STZ	Fri, Feb 7, 2003	12.30	12.33	12.19	12.25
596	NYSE	STZ	Thu, Feb 6, 2003	12.48	12.48	12.20	12.36
595	NYSE	STZ	Wed, Feb 5, 2003	12.68	12.68	12.50	12.54
594	NYSE	STZ	Tue, Feb 4, 2003	12.51	12.69	12.50	12.68
593	NYSE	STZ	Mon, Feb 3, 2003	12.50	12.64	12.43	12.50
592	NYSE	STZ	Fri, Jan 31, 2003	12.29	12.62	12.27	12.54
591	NYSE	STZ	Thu, Jan 30, 2003	12.50	12.53	12.26	12.35
590	NYSE	STZ	Wed, Jan 29, 2003	12.45	12.51	12.33	12.48
589	NYSE	STZ	Tue, Jan 28, 2003	12.72	12.72	12.40	12.58
588	NYSE	STZ	Mon, Jan 27, 2003	12.55	12.83	12.55	12.72
587	NYSE	STZ	Fri, Jan 24, 2003	13.00	13.05	12.75	12.85
586	NYSE	STZ	Thu, Jan 23, 2003	12.98	13.08	12.93	13.00
585	NYSE	STZ	Wed, Jan 22, 2003	13.03	13.13	12.86	12.98
584	NYSE	STZ	Tue, Jan 21, 2003	13.00	13.12	12.92	13.03
583	NYSE	STZ	Fri, Jan 17, 2003	12.40	13.03	12.40	12.70
582	NYSE	STZ	Thu, Jan 16, 2003	12.48	12.48	12.34	12.39
581	NYSE	STZ	Wed, Jan 15, 2003	12.43	12.54	12.31	12.48
580	NYSE	STZ	Tue, Jan 14, 2003	12.55	12.68	12.34	12.68
579	NYSE	STZ	Mon, Jan 13, 2003	12.54	12.64	12.50	12.58
578	NYSE	STZ	Fri, Jan 10, 2003	12.25	12.52	12.21	12.48
577	NYSE	STZ	Thu, Jan 9, 2003	12.35	12.46	12.22	12.35
576	NYSE	STZ	Wed, Jan 8, 2003	12.35	12.46	12.03	12.06
575	NYSE	STZ	Tue, Jan 7, 2003	11.93	12.55	11.93	12.33
574	NYSE	STZ	Mon, Jan 6, 2003	11.64	11.72	11.15	11.44
573	NYSE	STZ	Fri, Jan 3, 2003	12.00	12.32	11.52	11.65
572	NYSE	STZ	Thu, Jan 2, 2003	11.93	12.38	11.85	12.32
571	NYSE	STZ	Tue, Dec 31, 2002	11.90	12.00	11.75	11.86
570	NYSE	STZ	Mon, Dec 30, 2002	11.78	11.97	11.75	11.90
569	NYSE	STZ	Fri, Dec 27, 2002	11.98	11.98	11.74	11.75
568	NYSE	STZ	Thu, Dec 26, 2002	12.04	12.15	11.93	11.98
567	NYSE	STZ	Tue, Dec 24, 2002	12.00	12.09	11.93	11.99
566	NYSE	STZ	Mon, Dec 23, 2002	12.18	12.18	11.95	12.12
565	NYSE	STZ	Fri, Dec 20, 2002	12.16	12.19	11.96	12.13
564	NYSE	STZ	Thu, Dec 19, 2002	12.15	12.19	11.95	12.15
563	NYSE	STZ	Wed, Dec 18, 2002	12.15	12.32	12.10	12.15
562	NYSE	STZ	Tue, Dec 17, 2002	12.45	12.45	12.16	12.16
561	NYSE	STZ	Mon, Dec 16, 2002	12.14	12.38	12.14	12.33
560	NYSE	STZ	Fri, Dec 13, 2002	11.85	12.22	11.83	12.14
559	NYSE	STZ	Thu, Dec 12, 2002	11.85	11.92	11.75	11.83
558	NYSE	STZ	Wed, Dec 11, 2002	11.93	11.93	11.56	11.74
557	NYSE	STZ	Tue, Dec 10, 2002	12.03	12.25	11.70	11.85
556	NYSE	STZ	Mon, Dec 9, 2002	12.38	12.45	12.00	12.00
555	NYSE	STZ	Fri, Dec 6, 2002	12.08	12.53	12.08	12.37
554	NYSE	STZ	Thu, Dec 5, 2002	12.38	12.71	12.30	12.30
553	NYSE	STZ	Wed, Dec 4, 2002	11.87	12.45	11.87	12.36
552	NYSE	STZ	Tue, Dec 3, 2002	11.36	11.94	11.35	11.87
551	NYSE	STZ	Mon, Dec 2, 2002	11.80	11.88	11.38	11.38
550	NYSE	STZ	Fri, Nov 29, 2002	12.04	12.04	11.68	11.76
549	NYSE	STZ	Wed, Nov 27, 2002	11.74	12.07	11.66	12.03
548	NYSE	STZ	Tue, Nov 26, 2002	11.85	11.85	11.40	11.67
547	NYSE	STZ	Mon, Nov 25, 2002	12.08	12.10	11.80	11.87
546	NYSE	STZ	Fri, Nov 22, 2002	12.00	12.17	11.90	12.17
545	NYSE	STZ	Thu, Nov 21, 2002	11.98	12.05	11.85	12.03
544	NYSE	STZ	Wed, Nov 20, 2002	11.88	12.09	11.80	11.95
543	NYSE	STZ	Tue, Nov 19, 2002	11.90	11.95	11.63	11.88
542	NYSE	STZ	Mon, Nov 18, 2002	12.42	12.42	12.00	12.08
541	NYSE	STZ	Fri, Nov 15, 2002	11.70	12.45	11.65	12.40
540	NYSE	STZ	Thu, Nov 14, 2002	11.80	12.18	11.76	12.03
539	NYSE	STZ	Wed, Nov 13, 2002	11.64	11.95	11.63	11.83
538	NYSE	STZ	Tue, Nov 12, 2002	11.61	11.75	11.56	11.63
537	NYSE	STZ	Mon, Nov 11, 2002	11.63	11.78	11.43	11.59
536	NYSE	STZ	Fri, Nov 8, 2002	11.68	11.74	11.45	11.63
535	NYSE	STZ	Thu, Nov 7, 2002	11.45	11.62	11.26	11.57
534	NYSE	STZ	Wed, Nov 6, 2002	11.30	11.79	11.25	11.49
533	NYSE	STZ	Tue, Nov 5, 2002	11.45	11.76	11.15	11.30
532	NYSE	STZ	Mon, Nov 4, 2002	12.60	12.60	11.30	11.49
531	NYSE	STZ	Fri, Nov 1, 2002	12.67	12.70	12.36	12.50
530	NYSE	STZ	Thu, Oct 31, 2002	12.66	12.73	12.61	12.67
529	NYSE	STZ	Wed, Oct 30, 2002	12.64	12.93	12.60	12.65
528	NYSE	STZ	Tue, Oct 29, 2002	12.67	12.67	12.41	12.54
527	NYSE	STZ	Mon, Oct 28, 2002	12.95	12.95	12.40	12.68
526	NYSE	STZ	Fri, Oct 25, 2002	12.40	12.77	12.18	12.75
525	NYSE	STZ	Thu, Oct 24, 2002	12.58	12.62	12.30	12.41
524	NYSE	STZ	Wed, Oct 23, 2002	12.40	12.55	12.30	12.55
523	NYSE	STZ	Tue, Oct 22, 2002	12.09	12.47	11.97	12.45
522	NYSE	STZ	Mon, Oct 21, 2002	12.09	12.20	11.90	12.09
521	NYSE	STZ	Fri, Oct 18, 2002	12.20	12.28	12.00	12.14
520	NYSE	STZ	Thu, Oct 17, 2002	12.15	12.28	12.09	12.17
519	NYSE	STZ	Wed, Oct 16, 2002	12.32	12.36	11.78	12.04
518	NYSE	STZ	Tue, Oct 15, 2002	12.75	12.75	12.25	12.44
517	NYSE	STZ	Mon, Oct 14, 2002	11.50	12.24	11.50	12.23
516	NYSE	STZ	Fri, Oct 11, 2002	12.00	12.00	11.41	11.50
515	NYSE	STZ	Thu, Oct 10, 2002	11.05	11.63	11.00	11.63
514	NYSE	STZ	Wed, Oct 9, 2002	11.50	11.50	11.12	11.18
513	NYSE	STZ	Tue, Oct 8, 2002	11.95	11.95	11.23	11.74
512	NYSE	STZ	Mon, Oct 7, 2002	11.60	12.09	11.60	11.95
511	NYSE	STZ	Fri, Oct 4, 2002	11.72	11.94	11.63	11.68
510	NYSE	STZ	Thu, Oct 3, 2002	12.13	12.30	11.76	12.01
509	NYSE	STZ	Wed, Oct 2, 2002	11.75	12.28	11.60	12.10
508	NYSE	STZ	Tue, Oct 1, 2002	11.63	11.77	11.36	11.75
507	NYSE	STZ	Mon, Sep 30, 2002	11.25	11.68	11.25	11.55
506	NYSE	STZ	Fri, Sep 27, 2002	11.30	11.93	11.08	11.63
505	NYSE	STZ	Thu, Sep 26, 2002	11.88	12.38	11.27	11.36
504	NYSE	STZ	Wed, Sep 25, 2002	11.90	12.93	11.90	12.76
503	NYSE	STZ	Tue, Sep 24, 2002	11.63	12.39	11.30	11.98
502	NYSE	STZ	Mon, Sep 23, 2002	13.50	13.53	11.65	12.33
501	NYSE	STZ	Fri, Sep 20, 2002	14.28	14.30	13.92	14.21
500	NYSE	STZ	Thu, Sep 19, 2002	14.33	14.46	14.05	14.21
499	NYSE	STZ	Wed, Sep 18, 2002	14.39	14.42	14.08	14.38
498	NYSE	STZ	Tue, Sep 17, 2002	14.74	14.90	14.48	14.50
497	NYSE	STZ	Mon, Sep 16, 2002	14.62	14.72	14.25	14.68
496	NYSE	STZ	Fri, Sep 13, 2002	14.28	14.68	14.13	14.63
495	NYSE	STZ	Thu, Sep 12, 2002	14.45	14.50	14.22	14.28
494	NYSE	STZ	Wed, Sep 11, 2002	14.70	14.73	14.47	14.51
493	NYSE	STZ	Tue, Sep 10, 2002	14.14	14.56	13.95	14.45
492	NYSE	STZ	Mon, Sep 9, 2002	13.84	14.24	13.80	14.13
491	NYSE	STZ	Fri, Sep 6, 2002	13.75	13.94	13.64	13.94
490	NYSE	STZ	Thu, Sep 5, 2002	14.00	14.00	13.69	13.70
489	NYSE	STZ	Wed, Sep 4, 2002	13.75	14.00	13.68	14.00
488	NYSE	STZ	Tue, Sep 3, 2002	13.83	13.95	13.50	13.75
487	NYSE	STZ	Fri, Aug 30, 2002	14.25	14.33	14.05	14.21
486	NYSE	STZ	Thu, Aug 29, 2002	14.05	14.14	13.63	14.10
485	NYSE	STZ	Wed, Aug 28, 2002	13.74	13.83	13.38	13.58
484	NYSE	STZ	Tue, Aug 27, 2002	14.40	14.43	13.85	13.94
483	NYSE	STZ	Mon, Aug 26, 2002	14.30	14.42	14.02	14.39
482	NYSE	STZ	Fri, Aug 23, 2002	14.05	14.40	14.05	14.22
481	NYSE	STZ	Thu, Aug 22, 2002	14.90	14.90	14.08	14.24
480	NYSE	STZ	Wed, Aug 21, 2002	14.63	14.79	14.45	14.79
479	NYSE	STZ	Tue, Aug 20, 2002	14.88	14.88	14.60	14.66
478	NYSE	STZ	Mon, Aug 19, 2002	14.97	14.99	14.75	14.88
477	NYSE	STZ	Fri, Aug 16, 2002	14.61	14.98	14.53	14.92
476	NYSE	STZ	Thu, Aug 15, 2002	14.75	14.75	14.38	14.61
475	NYSE	STZ	Wed, Aug 14, 2002	15.05	15.05	14.60	14.65
474	NYSE	STZ	Tue, Aug 13, 2002	14.98	15.37	14.94	15.07
473	NYSE	STZ	Mon, Aug 12, 2002	14.90	15.13	14.79	14.97
472	NYSE	STZ	Fri, Aug 9, 2002	14.93	15.28	14.58	15.07
471	NYSE	STZ	Thu, Aug 8, 2002	14.87	15.39	14.85	15.05
470	NYSE	STZ	Wed, Aug 7, 2002	14.83	14.85	14.51	14.80
469	NYSE	STZ	Tue, Aug 6, 2002	14.45	14.90	14.23	14.64
468	NYSE	STZ	Mon, Aug 5, 2002	14.00	14.40	13.92	14.08
467	NYSE	STZ	Fri, Aug 2, 2002	14.26	14.37	13.75	14.00
466	NYSE	STZ	Thu, Aug 1, 2002	14.35	14.40	13.83	14.04
465	NYSE	STZ	Wed, Jul 31, 2002	14.27	14.55	13.97	14.37
464	NYSE	STZ	Tue, Jul 30, 2002	14.46	14.68	14.23	14.27
463	NYSE	STZ	Mon, Jul 29, 2002	13.97	14.48	13.88	14.41
462	NYSE	STZ	Fri, Jul 26, 2002	13.65	13.75	13.27	13.70
461	NYSE	STZ	Thu, Jul 25, 2002	13.06	14.17	13.06	13.60
460	NYSE	STZ	Wed, Jul 24, 2002	12.45	13.15	12.10	13.04
459	NYSE	STZ	Tue, Jul 23, 2002	13.21	13.35	12.05	12.41
458	NYSE	STZ	Mon, Jul 22, 2002	13.10	13.75	12.75	13.20
457	NYSE	STZ	Fri, Jul 19, 2002	13.52	13.60	13.06	13.17
456	NYSE	STZ	Thu, Jul 18, 2002	13.93	14.12	13.63	13.93
455	NYSE	STZ	Wed, Jul 17, 2002	13.75	13.94	13.53	13.93
454	NYSE	STZ	Tue, Jul 16, 2002	13.43	14.30	13.41	13.83
453	NYSE	STZ	Mon, Jul 15, 2002	14.55	14.56	13.35	13.75
452	NYSE	STZ	Fri, Jul 12, 2002	14.43	14.78	14.33	14.63
451	NYSE	STZ	Thu, Jul 11, 2002	14.45	14.56	14.33	14.40
450	NYSE	STZ	Wed, Jul 10, 2002	15.17	15.18	14.61	14.62
449	NYSE	STZ	Tue, Jul 9, 2002	14.83	15.41	14.65	15.22
448	NYSE	STZ	Mon, Jul 8, 2002	15.05	15.25	14.60	14.85
447	NYSE	STZ	Fri, Jul 5, 2002	14.50	15.10	14.50	15.05
446	NYSE	STZ	Wed, Jul 3, 2002	14.70	14.88	13.90	14.86
445	NYSE	STZ	Tue, Jul 2, 2002	15.38	15.50	14.62	14.71
444	NYSE	STZ	Mon, Jul 1, 2002	16.00	16.00	15.25	15.50
443	NYSE	STZ	Fri, Jun 28, 2002	15.45	16.00	15.26	16.00
442	NYSE	STZ	Thu, Jun 27, 2002	15.00	15.88	14.85	15.80
441	NYSE	STZ	Wed, Jun 26, 2002	13.25	13.75	13.13	13.75
440	NYSE	STZ	Tue, Jun 25, 2002	13.28	13.62	13.25	13.41
439	NYSE	STZ	Mon, Jun 24, 2002	13.23	13.40	12.60	13.15
438	NYSE	STZ	Fri, Jun 21, 2002	13.75	13.78	13.25	13.38
437	NYSE	STZ	Thu, Jun 20, 2002	13.73	13.85	13.66	13.78
436	NYSE	STZ	Wed, Jun 19, 2002	14.28	14.35	13.69	13.73
435	NYSE	STZ	Tue, Jun 18, 2002	14.40	14.50	14.07	14.20
434	NYSE	STZ	Mon, Jun 17, 2002	14.05	14.56	14.05	14.36
433	NYSE	STZ	Fri, Jun 14, 2002	14.15	14.19	13.80	14.03
432	NYSE	STZ	Thu, Jun 13, 2002	14.40	14.40	14.18	14.21
431	NYSE	STZ	Wed, Jun 12, 2002	14.28	14.50	14.22	14.37
430	NYSE	STZ	Tue, Jun 11, 2002	14.86	14.97	13.95	14.09
429	NYSE	STZ	Mon, Jun 10, 2002	14.76	14.98	14.75	14.84
428	NYSE	STZ	Fri, Jun 7, 2002	14.67	14.89	14.52	14.86
427	NYSE	STZ	Thu, Jun 6, 2002	14.78	14.95	14.70	14.70
426	NYSE	STZ	Wed, Jun 5, 2002	14.68	14.78	14.55	14.70
425	NYSE	STZ	Tue, Jun 4, 2002	14.37	14.78	14.13	14.60
424	NYSE	STZ	Mon, Jun 3, 2002	14.80	14.87	14.42	14.42
423	NYSE	STZ	Fri, May 31, 2002	14.75	14.82	14.59	14.74
422	NYSE	STZ	Thu, May 30, 2002	14.20	14.60	14.20	14.50
421	NYSE	STZ	Wed, May 29, 2002	13.95	14.35	13.85	14.20
420	NYSE	STZ	Tue, May 28, 2002	13.75	13.76	13.56	13.69
419	NYSE	STZ	Fri, May 24, 2002	13.85	13.85	13.63	13.72
418	NYSE	STZ	Thu, May 23, 2002	14.05	14.08	13.75	13.85
417	NYSE	STZ	Wed, May 22, 2002	13.76	13.92	13.75	13.92
416	NYSE	STZ	Tue, May 21, 2002	14.05	14.09	13.63	13.70
415	NYSE	STZ	Mon, May 20, 2002	14.15	14.24	13.65	13.97
414	NYSE	STZ	Fri, May 17, 2002	14.22	14.22	13.78	13.93
413	NYSE	STZ	Thu, May 16, 2002	14.38	14.45	14.26	14.34
412	NYSE	STZ	Wed, May 15, 2002	14.37	14.50	14.13	14.24
411	NYSE	STZ	Tue, May 14, 2002	14.00	14.85	14.00	14.37
410	NYSE	STZ	Mon, May 13, 2002	15.13	15.15	15.02	15.08
409	NYSE	STZ	Fri, May 10, 2002	15.14	15.24	14.91	15.11
408	NYSE	STZ	Thu, May 9, 2002	15.25	15.51	15.21	15.25
407	NYSE	STZ	Wed, May 8, 2002	15.54	15.71	15.20	15.31
406	NYSE	STZ	Tue, May 7, 2002	15.30	15.81	15.30	15.48
405	NYSE	STZ	Mon, May 6, 2002	15.26	15.30	15.14	15.29
404	NYSE	STZ	Fri, May 3, 2002	15.55	15.56	15.30	15.30
403	NYSE	STZ	Thu, May 2, 2002	15.43	15.49	15.30	15.31
402	NYSE	STZ	Wed, May 1, 2002	15.10	15.63	14.94	15.44
401	NYSE	STZ	Tue, Apr 30, 2002	14.48	15.13	14.48	15.10
400	NYSE	STZ	Mon, Apr 29, 2002	14.33	14.44	14.25	14.44
399	NYSE	STZ	Fri, Apr 26, 2002	14.40	14.48	14.25	14.34
398	NYSE	STZ	Thu, Apr 25, 2002	14.44	14.44	14.21	14.36
397	NYSE	STZ	Wed, Apr 24, 2002	14.31	14.44	14.31	14.44
396	NYSE	STZ	Tue, Apr 23, 2002	14.45	14.47	14.30	14.36
395	NYSE	STZ	Mon, Apr 22, 2002	14.50	14.54	14.38	14.44
394	NYSE	STZ	Fri, Apr 19, 2002	14.11	14.50	14.10	14.50
393	NYSE	STZ	Thu, Apr 18, 2002	14.15	14.16	14.08	14.11
392	NYSE	STZ	Wed, Apr 17, 2002	14.18	14.21	14.07	14.13
391	NYSE	STZ	Tue, Apr 16, 2002	14.09	14.26	14.09	14.18
390	NYSE	STZ	Mon, Apr 15, 2002	14.00	14.44	14.00	14.11
389	NYSE	STZ	Fri, Apr 12, 2002	13.70	14.06	13.66	14.00
388	NYSE	STZ	Thu, Apr 11, 2002	14.06	14.18	13.55	13.66
387	NYSE	STZ	Wed, Apr 10, 2002	13.69	13.85	13.67	13.83
386	NYSE	STZ	Tue, Apr 9, 2002	13.71	13.71	13.50	13.66
385	NYSE	STZ	Mon, Apr 8, 2002	13.47	13.79	13.46	13.75
384	NYSE	STZ	Fri, Apr 5, 2002	13.75	13.81	13.46	13.47
383	NYSE	STZ	Thu, Apr 4, 2002	13.42	13.74	13.25	13.71
382	NYSE	STZ	Wed, Apr 3, 2002	13.76	13.82	13.32	13.42
381	NYSE	STZ	Tue, Apr 2, 2002	13.65	13.96	13.63	13.76
380	NYSE	STZ	Mon, Apr 1, 2002	13.72	13.72	13.46	13.69
379	NYSE	STZ	Thu, Mar 28, 2002	13.46	13.75	13.46	13.74
378	NYSE	STZ	Wed, Mar 27, 2002	13.31	13.51	13.25	13.46
377	NYSE	STZ	Tue, Mar 26, 2002	12.94	13.11	12.94	13.10
376	NYSE	STZ	Mon, Mar 25, 2002	13.05	13.14	12.89	12.93
375	NYSE	STZ	Fri, Mar 22, 2002	13.08	13.17	12.93	13.01
374	NYSE	STZ	Thu, Mar 21, 2002	13.25	13.27	13.07	13.12
373	NYSE	STZ	Wed, Mar 20, 2002	13.29	13.29	13.21	13.25
372	NYSE	STZ	Tue, Mar 19, 2002	13.47	13.49	13.24	13.29
371	NYSE	STZ	Mon, Mar 18, 2002	13.38	13.51	13.34	13.43
370	NYSE	STZ	Fri, Mar 15, 2002	13.24	13.48	13.24	13.33
369	NYSE	STZ	Thu, Mar 14, 2002	13.28	13.31	13.14	13.25
368	NYSE	STZ	Wed, Mar 13, 2002	13.21	13.28	13.14	13.23
367	NYSE	STZ	Tue, Mar 12, 2002	13.08	13.25	13.03	13.20
366	NYSE	STZ	Mon, Mar 11, 2002	13.03	13.16	12.96	13.10
365	NYSE	STZ	Fri, Mar 8, 2002	13.05	13.25	12.96	13.05
364	NYSE	STZ	Thu, Mar 7, 2002	13.48	13.48	12.94	13.07
363	NYSE	STZ	Wed, Mar 6, 2002	13.30	13.60	13.28	13.48
362	NYSE	STZ	Tue, Mar 5, 2002	13.08	13.38	13.03	13.25
361	NYSE	STZ	Mon, Mar 4, 2002	12.88	13.46	12.63	13.28
360	NYSE	STZ	Fri, Mar 1, 2002	13.41	13.41	12.75	12.94
359	NYSE	STZ	Thu, Feb 28, 2002	13.43	13.59	13.25	13.59
358	NYSE	STZ	Wed, Feb 27, 2002	13.00	13.49	13.00	13.45
357	NYSE	STZ	Tue, Feb 26, 2002	12.99	13.01	12.72	12.96
356	NYSE	STZ	Mon, Feb 25, 2002	12.73	13.04	12.69	12.96
355	NYSE	STZ	Fri, Feb 22, 2002	12.50	12.75	12.38	12.73
354	NYSE	STZ	Thu, Feb 21, 2002	12.28	12.56	12.28	12.51
353	NYSE	STZ	Wed, Feb 20, 2002	12.41	12.42	12.06	12.10
352	NYSE	STZ	Tue, Feb 19, 2002	12.45	12.63	12.31	12.44
351	NYSE	STZ	Fri, Feb 15, 2002	12.13	12.47	11.96	12.45
350	NYSE	STZ	Thu, Feb 14, 2002	12.28	12.28	11.96	12.15
349	NYSE	STZ	Wed, Feb 13, 2002	12.75	12.79	12.25	12.28
348	NYSE	STZ	Tue, Feb 12, 2002	12.75	12.80	12.63	12.75
347	NYSE	STZ	Mon, Feb 11, 2002	12.63	12.81	12.50	12.73
346	NYSE	STZ	Fri, Feb 8, 2002	12.50	12.53	12.21	12.53
345	NYSE	STZ	Thu, Feb 7, 2002	12.00	12.50	11.95	12.48
344	NYSE	STZ	Wed, Feb 6, 2002	11.87	12.18	11.84	12.00
343	NYSE	STZ	Tue, Feb 5, 2002	11.86	11.86	11.63	11.69
342	NYSE	STZ	Mon, Feb 4, 2002	11.83	11.86	11.81	11.86
341	NYSE	STZ	Fri, Feb 1, 2002	11.99	11.99	11.75	11.88
340	NYSE	STZ	Thu, Jan 31, 2002	11.78	11.99	11.78	11.97
339	NYSE	STZ	Wed, Jan 30, 2002	11.81	11.88	11.76	11.78
338	NYSE	STZ	Tue, Jan 29, 2002	11.84	11.86	11.75	11.81
337	NYSE	STZ	Mon, Jan 28, 2002	11.75	11.90	11.75	11.84
336	NYSE	STZ	Fri, Jan 25, 2002	11.46	11.81	11.12	11.75
335	NYSE	STZ	Thu, Jan 24, 2002	12.06	12.06	11.46	11.49
334	NYSE	STZ	Wed, Jan 23, 2002	12.19	12.36	11.97	12.09
333	NYSE	STZ	Tue, Jan 22, 2002	12.00	12.15	11.95	12.15
332	NYSE	STZ	Fri, Jan 18, 2002	11.66	12.05	11.66	11.98
331	NYSE	STZ	Thu, Jan 17, 2002	11.71	11.90	11.60	11.71
330	NYSE	STZ	Wed, Jan 16, 2002	11.60	11.76	11.58	11.75
329	NYSE	STZ	Tue, Jan 15, 2002	11.66	11.68	11.39	11.63
328	NYSE	STZ	Mon, Jan 14, 2002	12.00	12.13	11.57	11.57
327	NYSE	STZ	Fri, Jan 11, 2002	11.98	12.13	11.95	12.05
326	NYSE	STZ	Thu, Jan 10, 2002	11.94	12.00	11.88	11.98
325	NYSE	STZ	Wed, Jan 9, 2002	11.84	12.06	11.50	11.94
324	NYSE	STZ	Tue, Jan 8, 2002	11.88	11.94	11.63	11.83
323	NYSE	STZ	Mon, Jan 7, 2002	11.46	11.51	11.25	11.49
322	NYSE	STZ	Fri, Jan 4, 2002	10.80	11.10	10.80	11.01
321	NYSE	STZ	Thu, Jan 3, 2002	10.81	10.89	10.53	10.78
320	NYSE	STZ	Wed, Jan 2, 2002	10.71	10.75	10.53	10.69
319	NYSE	STZ	Mon, Dec 31, 2001	10.58	10.73	10.57	10.71
318	NYSE	STZ	Fri, Dec 28, 2001	10.71	10.73	10.51	10.51
317	NYSE	STZ	Thu, Dec 27, 2001	10.52	10.72	10.52	10.58
316	NYSE	STZ	Wed, Dec 26, 2001	10.75	10.75	10.43	10.48
315	NYSE	STZ	Mon, Dec 24, 2001	10.75	10.81	10.63	10.75
314	NYSE	STZ	Fri, Dec 21, 2001	10.40	10.75	10.40	10.75
313	NYSE	STZ	Thu, Dec 20, 2001	10.43	10.45	10.33	10.43
312	NYSE	STZ	Wed, Dec 19, 2001	10.00	10.46	10.00	10.43
311	NYSE	STZ	Tue, Dec 18, 2001	9.79	10.15	9.79	10.01
310	NYSE	STZ	Mon, Dec 17, 2001	10.03	10.06	9.75	9.75
309	NYSE	STZ	Fri, Dec 14, 2001	10.09	10.23	9.98	9.98
308	NYSE	STZ	Thu, Dec 13, 2001	9.94	10.26	9.91	10.09
307	NYSE	STZ	Wed, Dec 12, 2001	9.79	10.15	9.75	9.94
306	NYSE	STZ	Tue, Dec 11, 2001	9.92	9.92	9.70	9.80
305	NYSE	STZ	Mon, Dec 10, 2001	9.81	9.94	9.73	9.92
304	NYSE	STZ	Fri, Dec 7, 2001	10.13	10.13	9.75	9.76
303	NYSE	STZ	Thu, Dec 6, 2001	9.67	10.16	9.67	10.16
302	NYSE	STZ	Wed, Dec 5, 2001	9.68	9.72	9.51	9.69
301	NYSE	STZ	Tue, Dec 4, 2001	9.63	9.71	9.62	9.66
300	NYSE	STZ	Mon, Dec 3, 2001	9.53	9.80	9.51	9.61
299	NYSE	STZ	Fri, Nov 30, 2001	9.34	9.48	9.20	9.48
298	NYSE	STZ	Thu, Nov 29, 2001	9.38	9.49	9.25	9.28
297	NYSE	STZ	Wed, Nov 28, 2001	9.25	9.53	9.25	9.38
296	NYSE	STZ	Tue, Nov 27, 2001	9.44	9.48	9.03	9.25
295	NYSE	STZ	Mon, Nov 26, 2001	9.94	9.94	9.42	9.56
294	NYSE	STZ	Fri, Nov 23, 2001	9.99	10.08	9.93	10.05
293	NYSE	STZ	Wed, Nov 21, 2001	9.95	10.04	9.93	9.96
292	NYSE	STZ	Tue, Nov 20, 2001	9.98	10.04	9.74	9.98
291	NYSE	STZ	Mon, Nov 19, 2001	9.94	10.03	9.88	9.99
290	NYSE	STZ	Fri, Nov 16, 2001	9.86	10.00	9.75	9.94
289	NYSE	STZ	Thu, Nov 15, 2001	9.57	9.95	9.57	9.91
288	NYSE	STZ	Wed, Nov 14, 2001	9.87	9.90	9.03	9.56
287	NYSE	STZ	Tue, Nov 13, 2001	10.25	10.25	9.87	9.87
286	NYSE	STZ	Mon, Nov 12, 2001	10.21	10.27	10.13	10.23
285	NYSE	STZ	Fri, Nov 9, 2001	10.59	10.61	10.25	10.27
284	NYSE	STZ	Thu, Nov 8, 2001	10.82	10.82	10.41	10.61
283	NYSE	STZ	Wed, Nov 7, 2001	10.80	10.89	10.65	10.80
282	NYSE	STZ	Tue, Nov 6, 2001	10.86	10.93	10.65	10.86
281	NYSE	STZ	Mon, Nov 5, 2001	10.65	10.93	10.60	10.92
280	NYSE	STZ	Fri, Nov 2, 2001	10.46	10.77	10.41	10.58
279	NYSE	STZ	Thu, Nov 1, 2001	10.25	10.46	10.11	10.46
278	NYSE	STZ	Wed, Oct 31, 2001	10.52	10.55	10.21	10.26
277	NYSE	STZ	Tue, Oct 30, 2001	10.66	10.66	10.45	10.52
276	NYSE	STZ	Mon, Oct 29, 2001	10.98	10.99	10.63	10.73
275	NYSE	STZ	Fri, Oct 26, 2001	10.74	11.05	10.70	11.05
274	NYSE	STZ	Thu, Oct 25, 2001	10.84	10.86	10.55	10.74
273	NYSE	STZ	Wed, Oct 24, 2001	10.61	10.83	10.54	10.72
272	NYSE	STZ	Tue, Oct 23, 2001	10.84	10.84	10.54	10.68
271	NYSE	STZ	Mon, Oct 22, 2001	10.90	11.00	10.56	10.89
270	NYSE	STZ	Fri, Oct 19, 2001	10.81	11.00	10.75	10.98
269	NYSE	STZ	Thu, Oct 18, 2001	10.83	11.00	10.81	10.81
268	NYSE	STZ	Wed, Oct 17, 2001	10.94	11.00	10.66	10.85
267	NYSE	STZ	Tue, Oct 16, 2001	11.01	11.06	10.76	11.00
266	NYSE	STZ	Mon, Oct 15, 2001	10.84	11.19	10.65	11.08
265	NYSE	STZ	Fri, Oct 12, 2001	10.83	11.01	10.74	10.79
264	NYSE	STZ	Thu, Oct 11, 2001	11.10	11.25	10.84	10.85
263	NYSE	STZ	Wed, Oct 10, 2001	10.75	11.22	10.70	11.07
262	NYSE	STZ	Tue, Oct 9, 2001	10.61	10.81	10.49	10.73
261	NYSE	STZ	Mon, Oct 8, 2001	10.53	10.89	10.44	10.67
260	NYSE	STZ	Fri, Oct 5, 2001	10.81	10.86	10.50	10.55
259	NYSE	STZ	Thu, Oct 4, 2001	11.19	11.19	10.60	10.75
258	NYSE	STZ	Wed, Oct 3, 2001	10.51	11.25	10.51	11.25
257	NYSE	STZ	Tue, Oct 2, 2001	10.06	10.63	10.06	10.50
256	NYSE	STZ	Mon, Oct 1, 2001	10.29	10.41	10.06	10.26
255	NYSE	STZ	Fri, Sep 28, 2001	10.47	10.47	10.28	10.42
254	NYSE	STZ	Thu, Sep 27, 2001	10.28	10.52	10.24	10.46
253	NYSE	STZ	Wed, Sep 26, 2001	10.01	10.49	10.00	10.25
252	NYSE	STZ	Tue, Sep 25, 2001	9.44	10.23	9.25	9.78
251	NYSE	STZ	Mon, Sep 24, 2001	9.13	9.50	9.13	9.50
250	NYSE	STZ	Fri, Sep 21, 2001	8.71	9.15	8.69	9.05
249	NYSE	STZ	Thu, Sep 20, 2001	9.50	9.59	9.06	9.21
248	NYSE	STZ	Wed, Sep 19, 2001	9.83	10.06	9.49	9.62
247	NYSE	STZ	Tue, Sep 18, 2001	9.81	9.93	9.73	9.76
246	NYSE	STZ	Mon, Sep 17, 2001	9.50	10.04	9.38	9.81
245	NYSE	STZ	Mon, Sep 10, 2001	9.56	9.67	9.45	9.50
244	NYSE	STZ	Fri, Sep 7, 2001	9.50	9.66	9.43	9.65
243	NYSE	STZ	Thu, Sep 6, 2001	10.13	10.23	9.54	9.69
242	NYSE	STZ	Wed, Sep 5, 2001	10.66	10.75	10.34	10.38
241	NYSE	STZ	Tue, Sep 4, 2001	10.50	10.81	10.50	10.81
240	NYSE	STZ	Fri, Aug 31, 2001	10.59	10.69	10.51	10.59
239	NYSE	STZ	Thu, Aug 30, 2001	10.56	10.88	10.48	10.55
238	NYSE	STZ	Wed, Aug 29, 2001	10.76	10.76	10.44	10.63
237	NYSE	STZ	Tue, Aug 28, 2001	10.50	10.83	10.35	10.76
236	NYSE	STZ	Mon, Aug 27, 2001	10.94	10.94	10.13	10.50
235	NYSE	STZ	Fri, Aug 24, 2001	11.18	11.18	11.07	11.11
234	NYSE	STZ	Thu, Aug 23, 2001	11.25	11.33	11.19	11.19
233	NYSE	STZ	Wed, Aug 22, 2001	11.36	11.41	11.18	11.25
232	NYSE	STZ	Tue, Aug 21, 2001	11.50	11.63	11.38	11.42
231	NYSE	STZ	Mon, Aug 20, 2001	11.29	11.51	11.19	11.50
230	NYSE	STZ	Fri, Aug 17, 2001	11.10	11.29	11.08	11.29
229	NYSE	STZ	Thu, Aug 16, 2001	10.98	11.13	10.95	11.11
228	NYSE	STZ	Wed, Aug 15, 2001	10.79	11.05	10.79	11.00
227	NYSE	STZ	Tue, Aug 14, 2001	10.90	10.90	10.73	10.79
226	NYSE	STZ	Mon, Aug 13, 2001	10.94	11.16	10.80	10.85
225	NYSE	STZ	Fri, Aug 10, 2001	10.88	10.97	10.87	10.96
224	NYSE	STZ	Thu, Aug 9, 2001	10.81	10.88	10.79	10.87
223	NYSE	STZ	Wed, Aug 8, 2001	10.70	10.94	10.70	10.86
222	NYSE	STZ	Tue, Aug 7, 2001	10.89	10.97	10.68	10.69
221	NYSE	STZ	Mon, Aug 6, 2001	10.88	11.10	10.86	10.86
220	NYSE	STZ	Fri, Aug 3, 2001	10.98	11.00	10.76	10.89
219	NYSE	STZ	Thu, Aug 2, 2001	10.76	10.99	10.69	10.97
218	NYSE	STZ	Wed, Aug 1, 2001	10.59	10.75	10.57	10.70
217	NYSE	STZ	Tue, Jul 31, 2001	10.43	10.54	10.22	10.53
216	NYSE	STZ	Mon, Jul 30, 2001	10.50	10.65	10.50	10.64
215	NYSE	STZ	Fri, Jul 27, 2001	10.51	10.68	10.48	10.63
214	NYSE	STZ	Thu, Jul 26, 2001	10.54	10.63	9.93	10.31
213	NYSE	STZ	Wed, Jul 25, 2001	10.71	10.74	10.39	10.66
212	NYSE	STZ	Tue, Jul 24, 2001	10.88	11.11	10.53	10.69
211	NYSE	STZ	Mon, Jul 23, 2001	10.86	11.08	10.82	10.88
210	NYSE	STZ	Fri, Jul 20, 2001	10.90	10.91	10.74	10.80
209	NYSE	STZ	Thu, Jul 19, 2001	10.91	11.05	10.83	10.90
208	NYSE	STZ	Wed, Jul 18, 2001	10.94	11.06	10.78	10.90
207	NYSE	STZ	Tue, Jul 17, 2001	10.75	11.00	10.74	10.94
206	NYSE	STZ	Mon, Jul 16, 2001	10.75	10.97	10.62	10.76
205	NYSE	STZ	Fri, Jul 13, 2001	10.49	10.88	10.46	10.46
204	NYSE	STZ	Thu, Jul 12, 2001	10.70	10.70	10.33	10.43
203	NYSE	STZ	Wed, Jul 11, 2001	10.44	10.73	10.41	10.73
202	NYSE	STZ	Tue, Jul 10, 2001	10.49	10.50	10.25	10.25
201	NYSE	STZ	Mon, Jul 9, 2001	10.40	10.50	10.25	10.49
200	NYSE	STZ	Fri, Jul 6, 2001	10.31	10.48	10.09	10.40
199	NYSE	STZ	Thu, Jul 5, 2001	10.67	10.67	10.45	10.55
198	NYSE	STZ	Tue, Jul 3, 2001	10.61	10.69	10.43	10.69
197	NYSE	STZ	Mon, Jul 2, 2001	10.25	10.81	10.25	10.67
196	NYSE	STZ	Fri, Jun 29, 2001	10.06	10.49	9.94	10.25
195	NYSE	STZ	Thu, Jun 28, 2001	9.69	9.93	9.65	9.85
194	NYSE	STZ	Wed, Jun 27, 2001	9.68	9.73	9.38	9.38
193	NYSE	STZ	Tue, Jun 26, 2001	9.81	9.94	9.71	9.71
192	NYSE	STZ	Mon, Jun 25, 2001	9.94	9.94	9.75	9.78
191	NYSE	STZ	Fri, Jun 22, 2001	9.99	10.13	9.78	9.78
190	NYSE	STZ	Thu, Jun 21, 2001	10.75	10.94	9.78	9.78
189	NYSE	STZ	Wed, Jun 20, 2001	10.25	10.75	10.23	10.75
188	NYSE	STZ	Tue, Jun 19, 2001	10.16	10.25	10.05	10.19
187	NYSE	STZ	Mon, Jun 18, 2001	9.93	10.19	9.93	10.11
186	NYSE	STZ	Fri, Jun 15, 2001	9.99	9.99	9.82	9.93
185	NYSE	STZ	Thu, Jun 14, 2001	9.58	9.78	9.51	9.75
184	NYSE	STZ	Wed, Jun 13, 2001	9.32	9.70	9.30	9.53
183	NYSE	STZ	Tue, Jun 12, 2001	9.42	9.59	9.20	9.30
182	NYSE	STZ	Mon, Jun 11, 2001	9.87	9.90	9.41	9.42
181	NYSE	STZ	Fri, Jun 8, 2001	9.98	10.00	9.87	9.87
180	NYSE	STZ	Thu, Jun 7, 2001	9.78	10.00	9.68	9.99
179	NYSE	STZ	Wed, Jun 6, 2001	9.94	9.96	9.75	9.78
178	NYSE	STZ	Tue, Jun 5, 2001	10.00	10.30	9.98	10.00
177	NYSE	STZ	Mon, Jun 4, 2001	9.96	10.10	9.96	10.03
176	NYSE	STZ	Fri, Jun 1, 2001	9.67	9.97	9.63	9.96
175	NYSE	STZ	Thu, May 31, 2001	10.00	10.00	9.63	9.66
174	NYSE	STZ	Wed, May 30, 2001	9.53	9.88	9.53	9.88
173	NYSE	STZ	Tue, May 29, 2001	9.61	9.68	9.50	9.52
172	NYSE	STZ	Fri, May 25, 2001	9.50	9.61	9.48	9.56
171	NYSE	STZ	Thu, May 24, 2001	9.55	9.55	9.28	9.50
170	NYSE	STZ	Wed, May 23, 2001	9.63	9.73	9.50	9.55
169	NYSE	STZ	Tue, May 22, 2001	9.75	9.75	9.56	9.63
168	NYSE	STZ	Mon, May 21, 2001	9.30	9.75	9.26	9.75
167	NYSE	STZ	Fri, May 18, 2001	9.39	9.39	9.16	9.27
166	NYSE	STZ	Thu, May 17, 2001	9.28	9.58	9.26	9.48
165	NYSE	STZ	Wed, May 16, 2001	8.79	9.25	8.79	9.23
164	NYSE	STZ	Tue, May 15, 2001	8.68	8.81	8.63	8.79
163	NYSE	STZ	Mon, May 14, 2001	8.44	8.68	8.44	8.64
162	NYSE	STZ	Fri, May 11, 2001	8.38	8.40	8.35	8.40
161	NYSE	STZ	Thu, May 10, 2001	8.46	8.47	8.25	8.35
160	NYSE	STZ	Wed, May 9, 2001	8.56	8.56	8.41	8.43
159	NYSE	STZ	Tue, May 8, 2001	8.52	8.63	8.50	8.55
158	NYSE	STZ	Mon, May 7, 2001	8.50	8.64	8.49	8.54
157	NYSE	STZ	Fri, May 4, 2001	8.41	8.58	8.28	8.50
156	NYSE	STZ	Thu, May 3, 2001	8.14	8.42	8.09	8.41
155	NYSE	STZ	Wed, May 2, 2001	8.37	8.38	8.06	8.17
154	NYSE	STZ	Tue, May 1, 2001	8.18	8.38	8.18	8.36
153	NYSE	STZ	Mon, Apr 30, 2001	8.24	8.24	8.14	8.16
152	NYSE	STZ	Fri, Apr 27, 2001	8.13	8.26	8.13	8.21
151	NYSE	STZ	Thu, Apr 26, 2001	8.03	8.28	8.03	8.13
150	NYSE	STZ	Wed, Apr 25, 2001	7.84	8.06	7.84	8.01
149	NYSE	STZ	Tue, Apr 24, 2001	8.10	8.10	7.83	7.84
148	NYSE	STZ	Mon, Apr 23, 2001	8.13	8.16	8.06	8.10
147	NYSE	STZ	Fri, Apr 20, 2001	8.54	8.54	8.15	8.16
146	NYSE	STZ	Thu, Apr 19, 2001	8.56	8.56	8.51	8.53
145	NYSE	STZ	Wed, Apr 18, 2001	8.61	8.73	8.58	8.59
144	NYSE	STZ	Tue, Apr 17, 2001	8.61	8.63	8.58	8.61
143	NYSE	STZ	Mon, Apr 16, 2001	8.47	8.66	8.41	8.63
142	NYSE	STZ	Thu, Apr 12, 2001	8.59	8.68	8.40	8.46
141	NYSE	STZ	Wed, Apr 11, 2001	8.75	8.82	8.54	8.56
140	NYSE	STZ	Tue, Apr 10, 2001	9.06	9.09	8.86	8.87
139	NYSE	STZ	Mon, Apr 9, 2001	9.13	9.18	8.93	8.97
138	NYSE	STZ	Fri, Apr 6, 2001	9.23	9.25	9.12	9.19
137	NYSE	STZ	Thu, Apr 5, 2001	9.16	9.23	9.06	9.23
136	NYSE	STZ	Wed, Apr 4, 2001	8.93	9.08	8.82	9.06
135	NYSE	STZ	Tue, Apr 3, 2001	8.93	8.95	8.74	8.93
134	NYSE	STZ	Mon, Apr 2, 2001	8.99	9.04	8.91	8.95
133	NYSE	STZ	Fri, Mar 30, 2001	8.65	9.01	8.64	8.97
132	NYSE	STZ	Thu, Mar 29, 2001	8.44	8.64	8.35	8.62
131	NYSE	STZ	Wed, Mar 28, 2001	8.47	8.48	8.35	8.44
130	NYSE	STZ	Tue, Mar 27, 2001	8.36	8.56	8.34	8.48
129	NYSE	STZ	Mon, Mar 26, 2001	8.34	8.45	8.33	8.39
128	NYSE	STZ	Fri, Mar 23, 2001	8.31	8.35	8.19	8.31
127	NYSE	STZ	Thu, Mar 22, 2001	8.44	8.44	8.03	8.31
126	NYSE	STZ	Wed, Mar 21, 2001	8.52	8.72	8.42	8.46
125	NYSE	STZ	Tue, Mar 20, 2001	8.54	8.78	8.50	8.52
124	NYSE	STZ	Mon, Mar 19, 2001	8.67	8.67	8.40	8.51
123	NYSE	STZ	Fri, Mar 16, 2001	8.69	8.80	8.56	8.67
122	NYSE	STZ	Thu, Mar 15, 2001	8.58	8.68	8.56	8.66
121	NYSE	STZ	Wed, Mar 14, 2001	8.61	8.67	8.55	8.59
120	NYSE	STZ	Tue, Mar 13, 2001	8.63	8.70	8.52	8.68
119	NYSE	STZ	Mon, Mar 12, 2001	8.74	8.74	8.50	8.64
118	NYSE	STZ	Fri, Mar 9, 2001	8.53	8.81	8.53	8.72
117	NYSE	STZ	Thu, Mar 8, 2001	8.14	8.56	8.14	8.56
116	NYSE	STZ	Wed, Mar 7, 2001	8.11	8.24	8.11	8.14
115	NYSE	STZ	Tue, Mar 6, 2001	8.13	8.25	8.03	8.11
114	NYSE	STZ	Mon, Mar 5, 2001	7.95	8.14	7.88	8.10
113	NYSE	STZ	Fri, Mar 2, 2001	7.94	7.95	7.90	7.94
112	NYSE	STZ	Thu, Mar 1, 2001	7.99	7.99	7.89	7.95
111	NYSE	STZ	Wed, Feb 28, 2001	7.93	8.08	7.82	7.98
110	NYSE	STZ	Tue, Feb 27, 2001	7.99	7.99	7.89	7.93
109	NYSE	STZ	Mon, Feb 26, 2001	7.88	8.00	7.83	7.99
108	NYSE	STZ	Fri, Feb 23, 2001	7.86	7.86	7.62	7.80
107	NYSE	STZ	Thu, Feb 22, 2001	7.94	7.95	7.84	7.86
106	NYSE	STZ	Wed, Feb 21, 2001	8.05	8.07	7.91	7.93
105	NYSE	STZ	Tue, Feb 20, 2001	8.09	8.13	8.08	8.08
104	NYSE	STZ	Fri, Feb 16, 2001	7.99	8.09	7.88	8.09
103	NYSE	STZ	Thu, Feb 15, 2001	8.24	8.24	7.98	8.03
102	NYSE	STZ	Wed, Feb 14, 2001	8.30	8.36	8.18	8.26
101	NYSE	STZ	Tue, Feb 13, 2001	8.25	8.36	8.23	8.27
100	NYSE	STZ	Mon, Feb 12, 2001	8.05	8.25	7.94	8.22
99	NYSE	STZ	Fri, Feb 9, 2001	7.93	8.05	7.93	8.02
98	NYSE	STZ	Thu, Feb 8, 2001	8.04	8.04	7.90	7.96
97	NYSE	STZ	Wed, Feb 7, 2001	7.90	8.06	7.78	8.03
96	NYSE	STZ	Tue, Feb 6, 2001	8.09	8.10	7.86	7.90
95	NYSE	STZ	Mon, Feb 5, 2001	8.43	8.43	8.07	8.13
94	NYSE	STZ	Fri, Feb 2, 2001	8.54	8.54	8.34	8.43
93	NYSE	STZ	Thu, Feb 1, 2001	8.46	8.58	8.39	8.57
92	NYSE	STZ	Wed, Jan 31, 2001	8.43	8.49	8.36	8.43
91	NYSE	STZ	Tue, Jan 30, 2001	8.42	8.47	8.32	8.47
90	NYSE	STZ	Mon, Jan 29, 2001	8.32	8.49	8.32	8.39
89	NYSE	STZ	Fri, Jan 26, 2001	8.16	8.33	8.04	8.32
88	NYSE	STZ	Thu, Jan 25, 2001	8.09	8.23	8.01	8.19
87	NYSE	STZ	Wed, Jan 24, 2001	8.08	8.15	8.00	8.13
86	NYSE	STZ	Tue, Jan 23, 2001	7.91	8.05	7.91	8.05
85	NYSE	STZ	Mon, Jan 22, 2001	7.89	8.00	7.88	7.88
84	NYSE	STZ	Fri, Jan 19, 2001	8.12	8.12	7.86	7.92
83	NYSE	STZ	Thu, Jan 18, 2001	7.92	8.11	7.80	8.06
82	NYSE	STZ	Wed, Jan 17, 2001	7.91	8.06	7.88	7.95
81	NYSE	STZ	Tue, Jan 16, 2001	7.52	7.90	7.43	7.90
80	NYSE	STZ	Fri, Jan 12, 2001	7.53	7.68	7.44	7.52
79	NYSE	STZ	Thu, Jan 11, 2001	7.33	7.67	7.27	7.53
78	NYSE	STZ	Wed, Jan 10, 2001	7.08	7.35	7.08	7.33
77	NYSE	STZ	Tue, Jan 9, 2001	7.12	7.25	6.97	7.09
76	NYSE	STZ	Mon, Jan 8, 2001	6.73	7.12	6.73	7.12
75	NYSE	STZ	Fri, Jan 5, 2001	6.75	6.83	6.63	6.70
74	NYSE	STZ	Thu, Jan 4, 2001	7.00	7.00	6.69	6.71
73	NYSE	STZ	Wed, Jan 3, 2001	7.09	7.25	6.72	7.03
72	NYSE	STZ	Tue, Jan 2, 2001	7.34	7.34	7.06	7.13
71	NYSE	STZ	Fri, Dec 29, 2000	7.30	7.38	7.30	7.34
70	NYSE	STZ	Thu, Dec 28, 2000	7.20	7.36	7.08	7.31
69	NYSE	STZ	Wed, Dec 27, 2000	6.93	7.09	6.93	7.09
68	NYSE	STZ	Tue, Dec 26, 2000	6.75	6.95	6.73	6.91
67	NYSE	STZ	Fri, Dec 22, 2000	6.76	6.78	6.73	6.75
66	NYSE	STZ	Thu, Dec 21, 2000	6.70	6.77	6.60	6.75
65	NYSE	STZ	Wed, Dec 20, 2000	6.68	6.68	6.54	6.67
64	NYSE	STZ	Tue, Dec 19, 2000	6.75	6.75	6.63	6.71
63	NYSE	STZ	Mon, Dec 18, 2000	6.81	6.83	6.52	6.73
62	NYSE	STZ	Fri, Dec 15, 2000	6.72	6.79	6.61	6.73
61	NYSE	STZ	Thu, Dec 14, 2000	6.49	6.72	6.47	6.72
60	NYSE	STZ	Wed, Dec 13, 2000	6.36	6.49	6.27	6.49
59	NYSE	STZ	Tue, Dec 12, 2000	6.55	6.55	6.38	6.38
58	NYSE	STZ	Mon, Dec 11, 2000	6.41	6.52	6.38	6.52
57	NYSE	STZ	Fri, Dec 8, 2000	6.48	6.52	6.37	6.38
56	NYSE	STZ	Thu, Dec 7, 2000	6.12	6.38	6.05	6.34
55	NYSE	STZ	Wed, Dec 6, 2000	6.07	6.16	6.00	6.10
54	NYSE	STZ	Tue, Dec 5, 2000	6.03	6.09	6.02	6.09
53	NYSE	STZ	Mon, Dec 4, 2000	6.11	6.13	5.88	6.00
52	NYSE	STZ	Fri, Dec 1, 2000	6.09	6.19	6.06	6.09
51	NYSE	STZ	Thu, Nov 30, 2000	6.13	6.21	6.10	6.13
50	NYSE	STZ	Wed, Nov 29, 2000	6.23	6.23	6.12	6.13
49	NYSE	STZ	Tue, Nov 28, 2000	6.20	6.27	6.14	6.23
48	NYSE	STZ	Mon, Nov 27, 2000	6.20	6.24	6.13	6.19
47	NYSE	STZ	Fri, Nov 24, 2000	6.25	6.25	6.18	6.20
46	NYSE	STZ	Wed, Nov 22, 2000	6.37	6.38	6.20	6.22
45	NYSE	STZ	Tue, Nov 21, 2000	6.39	6.40	6.32	6.40
44	NYSE	STZ	Mon, Nov 20, 2000	6.48	6.48	6.38	6.39
43	NYSE	STZ	Fri, Nov 17, 2000	6.50	6.53	6.45	6.52
42	NYSE	STZ	Thu, Nov 16, 2000	6.51	6.64	6.46	6.48
41	NYSE	STZ	Wed, Nov 15, 2000	6.39	6.53	6.34	6.51
40	NYSE	STZ	Tue, Nov 14, 2000	6.28	6.45	6.28	6.42
39	NYSE	STZ	Mon, Nov 13, 2000	6.32	6.36	6.23	6.25
38	NYSE	STZ	Fri, Nov 10, 2000	6.31	6.36	6.28	6.35
37	NYSE	STZ	Thu, Nov 9, 2000	6.28	6.32	6.25	6.29
36	NYSE	STZ	Wed, Nov 8, 2000	6.28	6.28	6.20	6.25
35	NYSE	STZ	Tue, Nov 7, 2000	6.25	6.25	6.14	6.25
34	NYSE	STZ	Mon, Nov 6, 2000	6.13	6.31	6.13	6.25
33	NYSE	STZ	Fri, Nov 3, 2000	6.09	6.16	6.09	6.16
32	NYSE	STZ	Thu, Nov 2, 2000	6.11	6.15	6.10	6.13
31	NYSE	STZ	Wed, Nov 1, 2000	6.13	6.18	6.09	6.09
30	NYSE	STZ	Tue, Oct 31, 2000	6.03	6.13	6.03	6.09
29	NYSE	STZ	Mon, Oct 30, 2000	5.84	6.09	5.84	6.02
28	NYSE	STZ	Fri, Oct 27, 2000	5.75	5.92	5.75	5.84
27	NYSE	STZ	Thu, Oct 26, 2000	5.81	5.83	5.79	5.80
26	NYSE	STZ	Wed, Oct 25, 2000	5.73	5.91	5.73	5.87
25	NYSE	STZ	Tue, Oct 24, 2000	5.98	5.98	5.81	5.81
24	NYSE	STZ	Mon, Oct 23, 2000	5.95	6.07	5.94	6.03
23	NYSE	STZ	Fri, Oct 20, 2000	6.02	6.02	5.88	5.93
22	NYSE	STZ	Thu, Oct 19, 2000	6.09	6.10	6.00	6.00
21	NYSE	STZ	Wed, Oct 18, 2000	6.05	6.06	5.95	6.06
20	NYSE	STZ	Tue, Oct 17, 2000	6.09	6.14	5.98	6.08
19	NYSE	STZ	Mon, Oct 16, 2000	6.09	6.21	6.03	6.08
18	NYSE	STZ	Fri, Oct 13, 2000	6.07	6.18	6.07	6.09
17	NYSE	STZ	Thu, Oct 12, 2000	6.00	6.11	6.00	6.07
16	NYSE	STZ	Wed, Oct 11, 2000	6.09	6.10	6.00	6.03
15	NYSE	STZ	Tue, Oct 10, 2000	6.19	6.19	6.05	6.13
14	NYSE	STZ	Mon, Oct 9, 2000	6.16	6.19	6.16	6.19
13	NYSE	STZ	Fri, Oct 6, 2000	6.30	6.31	6.13	6.13
12	NYSE	STZ	Thu, Oct 5, 2000	6.45	6.48	6.33	6.34
11	NYSE	STZ	Wed, Oct 4, 2000	6.53	6.53	6.25	6.42
10	NYSE	STZ	Tue, Oct 3, 2000	6.52	6.59	6.48	6.52
9	NYSE	STZ	Mon, Oct 2, 2000	6.78	6.78	6.61	6.63
8	NYSE	STZ	Fri, Sep 29, 2000	7.02	7.03	6.58	6.79
7	NYSE	STZ	Thu, Sep 28, 2000	7.19	7.20	7.02	7.09
6	NYSE	STZ	Wed, Sep 27, 2000	7.16	7.30	7.13	7.17
5	NYSE	STZ	Tue, Sep 26, 2000	6.84	7.15	6.82	7.10
4	NYSE	STZ	Mon, Sep 25, 2000	6.93	6.95	6.77	6.84
3	NYSE	STZ	Fri, Sep 22, 2000	6.86	6.99	6.81	6.93
2	NYSE	STZ	Thu, Sep 21, 2000	6.78	6.89	6.77	6.89
1	NYSE	STZ	Wed, Sep 20, 2000	6.79	6.94	6.79	6.86
#	Exchange	Symbol	Date	Open	High	Low	Close

Constellation Brands Inc NYSE:STZ 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