S&T Bancorp Inc NASDAQ:STBA Historical Prices

Below are the 7861 trading days of historical prices for STBA.

#	Exchange	Symbol	Date	Open	High	Low	Close
7861	NASDAQ	STBA	Wed, Mar 6, 2024	32.05	32.50	31.21	31.92
7860	NASDAQ	STBA	Tue, Mar 5, 2024	31.00	32.16	31.00	32.05
7859	NASDAQ	STBA	Mon, Mar 4, 2024	31.08	31.74	30.94	31.01
7858	NASDAQ	STBA	Fri, Mar 1, 2024	30.91	31.04	30.22	30.75
7857	NASDAQ	STBA	Thu, Feb 29, 2024	31.37	31.64	30.83	31.19
7856	NASDAQ	STBA	Wed, Feb 28, 2024	30.89	31.00	30.57	30.66
7855	NASDAQ	STBA	Tue, Feb 27, 2024	31.07	31.32	30.74	30.92
7854	NASDAQ	STBA	Mon, Feb 26, 2024	30.99	31.27	30.59	30.84
7853	NASDAQ	STBA	Fri, Feb 23, 2024	30.98	31.55	30.41	31.13
7852	NASDAQ	STBA	Thu, Feb 22, 2024	31.14	32.34	30.53	30.89
7851	NASDAQ	STBA	Wed, Feb 21, 2024	31.50	31.56	31.16	31.20
7850	NASDAQ	STBA	Tue, Feb 20, 2024	31.69	32.13	31.48	31.53
7849	NASDAQ	STBA	Fri, Feb 16, 2024	32.16	32.43	31.90	32.04
7848	NASDAQ	STBA	Thu, Feb 15, 2024	31.46	33.09	31.37	32.54
7847	NASDAQ	STBA	Wed, Feb 14, 2024	31.13	31.68	30.50	31.15
7846	NASDAQ	STBA	Tue, Feb 13, 2024	31.25	31.55	30.24	30.82
7845	NASDAQ	STBA	Mon, Feb 12, 2024	31.84	32.89	31.84	32.43
7844	NASDAQ	STBA	Fri, Feb 9, 2024	31.33	31.91	30.85	31.89
7843	NASDAQ	STBA	Thu, Feb 8, 2024	30.99	31.36	30.97	31.22
7842	NASDAQ	STBA	Wed, Feb 7, 2024	31.12	31.25	30.29	31.01
7841	NASDAQ	STBA	Tue, Feb 6, 2024	31.96	32.31	31.18	31.45
7840	NASDAQ	STBA	Mon, Feb 5, 2024	31.93	32.24	31.59	31.97
7839	NASDAQ	STBA	Fri, Feb 2, 2024	31.77	32.76	31.77	32.44
7838	NASDAQ	STBA	Thu, Feb 1, 2024	33.65	33.83	31.65	32.47
7837	NASDAQ	STBA	Wed, Jan 31, 2024	34.90	34.99	33.27	33.34
7836	NASDAQ	STBA	Tue, Jan 30, 2024	35.69	36.28	35.14	35.40
7835	NASDAQ	STBA	Mon, Jan 29, 2024	35.00	36.05	34.57	36.01
7834	NASDAQ	STBA	Fri, Jan 26, 2024	34.37	35.00	34.20	34.92
7833	NASDAQ	STBA	Thu, Jan 25, 2024	34.89	34.89	32.45	33.95
7832	NASDAQ	STBA	Wed, Jan 24, 2024	34.25	34.59	33.38	34.28
7831	NASDAQ	STBA	Tue, Jan 23, 2024	34.55	34.82	33.75	33.97
7830	NASDAQ	STBA	Mon, Jan 22, 2024	33.22	34.26	33.04	34.23
7829	NASDAQ	STBA	Fri, Jan 19, 2024	32.40	32.82	32.00	32.81
7828	NASDAQ	STBA	Thu, Jan 18, 2024	32.26	32.44	31.82	32.10
7827	NASDAQ	STBA	Wed, Jan 17, 2024	31.39	32.06	30.09	32.04
7826	NASDAQ	STBA	Tue, Jan 16, 2024	32.33	33.00	31.76	31.98
7825	NASDAQ	STBA	Fri, Jan 12, 2024	33.11	33.31	32.36	32.75
7824	NASDAQ	STBA	Thu, Jan 11, 2024	32.90	32.91	32.05	32.72
7823	NASDAQ	STBA	Wed, Jan 10, 2024	32.78	33.15	32.68	33.07
7822	NASDAQ	STBA	Tue, Jan 9, 2024	32.82	33.01	32.75	32.95
7821	NASDAQ	STBA	Mon, Jan 8, 2024	33.04	33.85	32.88	33.31
7820	NASDAQ	STBA	Fri, Jan 5, 2024	32.41	33.25	32.41	32.96
7819	NASDAQ	STBA	Thu, Jan 4, 2024	32.48	33.11	32.48	32.70
7818	NASDAQ	STBA	Wed, Jan 3, 2024	33.69	33.69	32.16	32.24
7817	NASDAQ	STBA	Tue, Jan 2, 2024	33.06	34.55	32.87	34.00
7816	NASDAQ	STBA	Fri, Dec 29, 2023	34.06	34.27	33.32	33.42
7815	NASDAQ	STBA	Thu, Dec 28, 2023	33.87	34.15	33.79	34.00
7814	NASDAQ	STBA	Wed, Dec 27, 2023	33.80	34.30	33.45	34.09
7813	NASDAQ	STBA	Tue, Dec 26, 2023	33.42	33.95	33.21	33.86
7812	NASDAQ	STBA	Fri, Dec 22, 2023	32.89	33.41	32.89	33.12
7811	NASDAQ	STBA	Thu, Dec 21, 2023	32.52	32.62	32.22	32.58
7810	NASDAQ	STBA	Wed, Dec 20, 2023	32.77	33.64	32.22	32.26
7809	NASDAQ	STBA	Tue, Dec 19, 2023	32.22	32.97	32.05	32.72
7808	NASDAQ	STBA	Mon, Dec 18, 2023	32.37	32.59	31.84	31.98
7807	NASDAQ	STBA	Fri, Dec 15, 2023	32.75	32.75	31.87	32.06
7806	NASDAQ	STBA	Thu, Dec 14, 2023	32.41	33.05	32.01	32.48
7805	NASDAQ	STBA	Wed, Dec 13, 2023	29.99	31.63	29.59	31.48
7804	NASDAQ	STBA	Tue, Dec 12, 2023	30.18	30.18	29.76	29.80
7803	NASDAQ	STBA	Mon, Dec 11, 2023	30.55	30.55	30.07	30.34
7802	NASDAQ	STBA	Fri, Dec 8, 2023	30.35	30.64	30.22	30.60
7801	NASDAQ	STBA	Thu, Dec 7, 2023	29.74	30.17	29.74	30.16
7800	NASDAQ	STBA	Wed, Dec 6, 2023	29.66	30.49	29.52	29.55
7799	NASDAQ	STBA	Tue, Dec 5, 2023	29.68	29.75	29.33	29.40
7798	NASDAQ	STBA	Mon, Dec 4, 2023	29.15	29.79	28.91	29.70
7797	NASDAQ	STBA	Fri, Dec 1, 2023	27.81	29.45	27.54	29.34
7796	NASDAQ	STBA	Thu, Nov 30, 2023	28.33	28.44	27.43	27.99
7795	NASDAQ	STBA	Wed, Nov 29, 2023	28.10	28.76	28.05	28.28
7794	NASDAQ	STBA	Tue, Nov 28, 2023	28.11	28.17	27.70	28.15
7793	NASDAQ	STBA	Mon, Nov 27, 2023	28.13	28.20	27.84	28.11
7792	NASDAQ	STBA	Fri, Nov 24, 2023	28.38	29.01	28.07	28.26
7791	NASDAQ	STBA	Wed, Nov 22, 2023	28.47	28.47	28.04	28.22
7790	NASDAQ	STBA	Tue, Nov 21, 2023	28.67	28.67	28.08	28.11
7789	NASDAQ	STBA	Mon, Nov 20, 2023	28.73	28.79	28.47	28.72
7788	NASDAQ	STBA	Fri, Nov 17, 2023	29.00	29.28	28.79	28.83
7787	NASDAQ	STBA	Thu, Nov 16, 2023	29.12	29.12	28.40	28.52
7786	NASDAQ	STBA	Wed, Nov 15, 2023	28.87	29.50	28.82	29.10
7785	NASDAQ	STBA	Tue, Nov 14, 2023	28.00	29.33	27.99	29.18
7784	NASDAQ	STBA	Mon, Nov 13, 2023	26.64	27.16	26.40	26.95
7783	NASDAQ	STBA	Fri, Nov 10, 2023	26.85	27.00	26.51	26.80
7782	NASDAQ	STBA	Thu, Nov 9, 2023	27.22	27.22	26.58	26.76
7781	NASDAQ	STBA	Wed, Nov 8, 2023	27.66	27.66	26.91	27.17
7780	NASDAQ	STBA	Tue, Nov 7, 2023	28.25	28.28	27.65	27.85
7779	NASDAQ	STBA	Mon, Nov 6, 2023	28.61	28.61	28.18	28.35
7778	NASDAQ	STBA	Fri, Nov 3, 2023	28.00	28.75	27.90	28.54
7777	NASDAQ	STBA	Thu, Nov 2, 2023	26.34	27.38	26.34	27.31
7776	NASDAQ	STBA	Wed, Nov 1, 2023	25.73	26.16	25.53	26.10
7775	NASDAQ	STBA	Tue, Oct 31, 2023	25.85	26.03	25.58	25.76
7774	NASDAQ	STBA	Mon, Oct 30, 2023	25.78	26.55	25.12	25.74
7773	NASDAQ	STBA	Fri, Oct 27, 2023	25.86	26.14	25.21	25.50
7772	NASDAQ	STBA	Thu, Oct 26, 2023	25.31	26.02	25.12	25.92
7771	NASDAQ	STBA	Wed, Oct 25, 2023	24.82	25.20	24.51	24.99
7770	NASDAQ	STBA	Tue, Oct 24, 2023	25.60	25.60	24.84	24.99
7769	NASDAQ	STBA	Mon, Oct 23, 2023	25.77	26.12	25.49	25.53
7768	NASDAQ	STBA	Fri, Oct 20, 2023	26.23	26.58	25.81	25.93
7767	NASDAQ	STBA	Thu, Oct 19, 2023	26.32	26.94	25.93	26.12
7766	NASDAQ	STBA	Wed, Oct 18, 2023	27.69	27.72	27.23	27.25
7765	NASDAQ	STBA	Tue, Oct 17, 2023	27.16	28.16	27.16	27.96
7764	NASDAQ	STBA	Mon, Oct 16, 2023	27.11	27.57	27.06	27.26
7763	NASDAQ	STBA	Fri, Oct 13, 2023	27.66	27.70	26.87	26.98
7762	NASDAQ	STBA	Thu, Oct 12, 2023	27.78	27.78	27.29	27.50
7761	NASDAQ	STBA	Wed, Oct 11, 2023	27.85	28.06	27.61	27.73
7760	NASDAQ	STBA	Tue, Oct 10, 2023	27.76	28.06	27.72	27.87
7759	NASDAQ	STBA	Mon, Oct 9, 2023	27.13	27.74	27.10	27.57
7758	NASDAQ	STBA	Fri, Oct 6, 2023	27.16	27.54	26.92	27.28
7757	NASDAQ	STBA	Thu, Oct 5, 2023	27.08	27.77	27.08	27.46
7756	NASDAQ	STBA	Wed, Oct 4, 2023	26.85	27.27	26.27	27.16
7755	NASDAQ	STBA	Tue, Oct 3, 2023	26.73	26.99	26.51	26.81
7754	NASDAQ	STBA	Mon, Oct 2, 2023	27.06	27.18	26.73	26.96
7753	NASDAQ	STBA	Fri, Sep 29, 2023	27.13	27.49	26.92	27.08
7752	NASDAQ	STBA	Thu, Sep 28, 2023	26.48	27.09	26.48	26.91
7751	NASDAQ	STBA	Wed, Sep 27, 2023	26.69	26.78	26.39	26.39
7750	NASDAQ	STBA	Tue, Sep 26, 2023	26.41	26.90	26.41	26.48
7749	NASDAQ	STBA	Mon, Sep 25, 2023	26.33	26.70	26.32	26.69
7748	NASDAQ	STBA	Fri, Sep 22, 2023	26.57	26.57	26.17	26.38
7747	NASDAQ	STBA	Thu, Sep 21, 2023	26.65	26.84	26.40	26.60
7746	NASDAQ	STBA	Wed, Sep 20, 2023	27.11	27.44	26.77	26.79
7745	NASDAQ	STBA	Tue, Sep 19, 2023	27.21	27.40	26.81	26.95
7744	NASDAQ	STBA	Mon, Sep 18, 2023	27.72	27.81	27.04	27.08
7743	NASDAQ	STBA	Fri, Sep 15, 2023	28.23	28.40	27.61	27.66
7742	NASDAQ	STBA	Thu, Sep 14, 2023	27.45	28.24	27.31	28.20
7741	NASDAQ	STBA	Wed, Sep 13, 2023	27.48	27.48	26.95	27.15
7740	NASDAQ	STBA	Tue, Sep 12, 2023	27.45	28.05	27.20	27.41
7739	NASDAQ	STBA	Mon, Sep 11, 2023	27.37	27.37	27.37	27.37
7738	NASDAQ	STBA	Fri, Sep 8, 2023	27.48	27.56	27.04	27.39
7737	NASDAQ	STBA	Thu, Sep 7, 2023	27.66	27.80	27.17	27.43
7736	NASDAQ	STBA	Wed, Sep 6, 2023	28.10	28.36	27.57	27.70
7735	NASDAQ	STBA	Tue, Sep 5, 2023	28.78	28.78	27.95	28.04
7734	NASDAQ	STBA	Fri, Sep 1, 2023	28.63	29.14	28.04	28.97
7733	NASDAQ	STBA	Thu, Aug 31, 2023	28.40	28.47	28.12	28.33
7732	NASDAQ	STBA	Wed, Aug 30, 2023	28.67	28.68	28.36	28.38
7731	NASDAQ	STBA	Tue, Aug 29, 2023	28.66	29.01	28.58	28.79
7730	NASDAQ	STBA	Mon, Aug 28, 2023	28.47	28.91	28.47	28.70
7729	NASDAQ	STBA	Fri, Aug 25, 2023	28.60	28.79	28.01	28.36
7728	NASDAQ	STBA	Thu, Aug 24, 2023	28.38	28.84	27.84	28.55
7727	NASDAQ	STBA	Wed, Aug 23, 2023	28.38	28.70	28.03	28.36
7726	NASDAQ	STBA	Tue, Aug 22, 2023	28.81	29.30	28.35	28.42
7725	NASDAQ	STBA	Mon, Aug 21, 2023	29.44	29.66	28.82	28.85
7724	NASDAQ	STBA	Fri, Aug 18, 2023	29.05	29.63	29.05	29.43
7723	NASDAQ	STBA	Thu, Aug 17, 2023	29.32	29.86	29.14	29.28
7722	NASDAQ	STBA	Wed, Aug 16, 2023	29.46	29.78	29.16	29.18
7721	NASDAQ	STBA	Tue, Aug 15, 2023	30.12	30.42	29.39	29.49
7720	NASDAQ	STBA	Mon, Aug 14, 2023	30.85	30.96	30.35	30.54
7719	NASDAQ	STBA	Fri, Aug 11, 2023	30.74	31.23	30.55	31.08
7718	NASDAQ	STBA	Thu, Aug 10, 2023	31.16	31.40	30.69	30.84
7717	NASDAQ	STBA	Wed, Aug 9, 2023	31.23	31.28	30.82	31.06
7716	NASDAQ	STBA	Tue, Aug 8, 2023	31.34	31.67	30.56	31.58
7715	NASDAQ	STBA	Mon, Aug 7, 2023	31.75	32.14	31.45	31.91
7714	NASDAQ	STBA	Fri, Aug 4, 2023	31.82	32.00	31.54	31.75
7713	NASDAQ	STBA	Thu, Aug 3, 2023	31.46	32.09	30.81	31.91
7712	NASDAQ	STBA	Wed, Aug 2, 2023	30.97	31.85	30.88	31.50
7711	NASDAQ	STBA	Tue, Aug 1, 2023	31.41	31.56	30.84	31.33
7710	NASDAQ	STBA	Mon, Jul 31, 2023	31.80	32.03	31.33	31.58
7709	NASDAQ	STBA	Fri, Jul 28, 2023	32.07	32.27	31.80	31.86
7708	NASDAQ	STBA	Thu, Jul 27, 2023	32.34	32.74	31.66	31.86
7707	NASDAQ	STBA	Wed, Jul 26, 2023	30.83	32.34	30.83	32.00
7706	NASDAQ	STBA	Tue, Jul 25, 2023	30.95	31.16	30.05	30.50
7705	NASDAQ	STBA	Mon, Jul 24, 2023	29.96	31.13	29.96	30.95
7704	NASDAQ	STBA	Fri, Jul 21, 2023	30.38	30.38	29.82	30.08
7703	NASDAQ	STBA	Thu, Jul 20, 2023	30.53	30.53	29.49	29.97
7702	NASDAQ	STBA	Wed, Jul 19, 2023	30.26	31.04	30.12	30.97
7701	NASDAQ	STBA	Tue, Jul 18, 2023	29.12	30.29	29.06	30.25
7700	NASDAQ	STBA	Mon, Jul 17, 2023	28.09	29.23	28.09	29.00
7699	NASDAQ	STBA	Fri, Jul 14, 2023	28.62	28.62	27.81	28.12
7698	NASDAQ	STBA	Thu, Jul 13, 2023	28.46	28.70	28.18	28.40
7697	NASDAQ	STBA	Wed, Jul 12, 2023	28.16	28.60	27.97	28.33
7696	NASDAQ	STBA	Tue, Jul 11, 2023	27.58	27.64	27.25	27.56
7695	NASDAQ	STBA	Mon, Jul 10, 2023	27.22	27.70	27.10	27.47
7694	NASDAQ	STBA	Fri, Jul 7, 2023	26.51	27.28	26.51	27.06
7693	NASDAQ	STBA	Thu, Jul 6, 2023	26.84	26.85	26.21	26.45
7692	NASDAQ	STBA	Wed, Jul 5, 2023	27.52	27.52	27.09	27.20
7691	NASDAQ	STBA	Mon, Jul 3, 2023	27.14	27.78	27.05	27.77
7690	NASDAQ	STBA	Fri, Jun 30, 2023	27.96	27.96	27.18	27.19
7689	NASDAQ	STBA	Thu, Jun 29, 2023	27.80	28.32	27.74	27.79
7688	NASDAQ	STBA	Wed, Jun 28, 2023	27.67	27.67	27.25	27.51
7687	NASDAQ	STBA	Tue, Jun 27, 2023	27.33	28.03	27.15	27.67
7686	NASDAQ	STBA	Mon, Jun 26, 2023	27.13	27.79	27.13	27.28
7685	NASDAQ	STBA	Fri, Jun 23, 2023	27.01	27.63	26.78	27.11
7684	NASDAQ	STBA	Thu, Jun 22, 2023	28.16	28.18	27.21	27.43
7683	NASDAQ	STBA	Wed, Jun 21, 2023	28.63	28.78	28.21	28.21
7682	NASDAQ	STBA	Tue, Jun 20, 2023	29.37	29.37	28.61	28.72
7681	NASDAQ	STBA	Fri, Jun 16, 2023	29.91	29.91	29.04	29.39
7680	NASDAQ	STBA	Thu, Jun 15, 2023	28.97	29.73	28.97	29.60
7679	NASDAQ	STBA	Wed, Jun 14, 2023	29.91	30.23	29.02	29.18
7678	NASDAQ	STBA	Tue, Jun 13, 2023	29.39	30.02	29.37	29.91
7677	NASDAQ	STBA	Mon, Jun 12, 2023	29.76	30.21	29.17	29.39
7676	NASDAQ	STBA	Fri, Jun 9, 2023	30.16	30.16	29.57	29.69
7675	NASDAQ	STBA	Thu, Jun 8, 2023	30.63	30.73	29.67	30.23
7674	NASDAQ	STBA	Wed, Jun 7, 2023	29.68	31.10	29.60	30.80
7673	NASDAQ	STBA	Tue, Jun 6, 2023	28.12	29.95	28.12	29.40
7672	NASDAQ	STBA	Mon, Jun 5, 2023	29.13	29.18	27.84	28.19
7671	NASDAQ	STBA	Fri, Jun 2, 2023	27.71	29.47	27.60	29.34
7670	NASDAQ	STBA	Thu, Jun 1, 2023	26.92	27.55	26.78	27.39
7669	NASDAQ	STBA	Wed, May 31, 2023	27.36	27.73	26.80	26.82
7668	NASDAQ	STBA	Tue, May 30, 2023	27.68	27.84	27.24	27.58
7667	NASDAQ	STBA	Fri, May 26, 2023	27.38	27.65	27.30	27.61
7666	NASDAQ	STBA	Thu, May 25, 2023	27.32	27.77	27.25	27.43
7665	NASDAQ	STBA	Wed, May 24, 2023	27.41	27.68	27.33	27.48
7664	NASDAQ	STBA	Tue, May 23, 2023	27.73	28.29	27.46	27.48
7663	NASDAQ	STBA	Mon, May 22, 2023	27.52	27.83	27.29	27.70
7662	NASDAQ	STBA	Fri, May 19, 2023	28.01	28.07	26.92	27.30
7661	NASDAQ	STBA	Thu, May 18, 2023	27.57	27.79	27.22	27.64
7660	NASDAQ	STBA	Wed, May 17, 2023	26.64	27.87	26.54	27.63
7659	NASDAQ	STBA	Tue, May 16, 2023	26.52	27.49	26.22	26.26
7658	NASDAQ	STBA	Mon, May 15, 2023	26.02	26.62	26.02	26.43
7657	NASDAQ	STBA	Fri, May 12, 2023	25.84	25.92	25.45	25.89
7656	NASDAQ	STBA	Thu, May 11, 2023	25.75	26.05	25.72	25.74
7655	NASDAQ	STBA	Wed, May 10, 2023	26.04	26.29	25.65	26.01
7654	NASDAQ	STBA	Tue, May 9, 2023	26.13	26.48	25.76	26.10
7653	NASDAQ	STBA	Mon, May 8, 2023	27.06	27.06	26.10	26.29
7652	NASDAQ	STBA	Fri, May 5, 2023	26.47	26.97	26.36	26.88
7651	NASDAQ	STBA	Thu, May 4, 2023	25.73	26.14	24.93	25.87
7650	NASDAQ	STBA	Wed, May 3, 2023	26.46	27.46	26.13	26.24
7649	NASDAQ	STBA	Tue, May 2, 2023	27.31	27.43	26.08	26.39
7648	NASDAQ	STBA	Mon, May 1, 2023	27.55	27.88	27.32	27.35
7647	NASDAQ	STBA	Fri, Apr 28, 2023	27.09	27.76	27.09	27.53
7646	NASDAQ	STBA	Thu, Apr 27, 2023	26.79	27.25	26.75	27.09
7645	NASDAQ	STBA	Wed, Apr 26, 2023	26.51	26.90	26.23	26.67
7644	NASDAQ	STBA	Tue, Apr 25, 2023	27.62	27.80	26.49	26.62
7643	NASDAQ	STBA	Mon, Apr 24, 2023	27.51	28.12	27.50	27.84
7642	NASDAQ	STBA	Fri, Apr 21, 2023	28.61	29.00	27.49	27.67
7641	NASDAQ	STBA	Thu, Apr 20, 2023	29.81	29.81	28.63	28.83
7640	NASDAQ	STBA	Wed, Apr 19, 2023	28.91	29.95	28.78	29.72
7639	NASDAQ	STBA	Tue, Apr 18, 2023	29.63	29.63	28.71	28.91
7638	NASDAQ	STBA	Mon, Apr 17, 2023	29.21	29.66	28.72	29.61
7637	NASDAQ	STBA	Fri, Apr 14, 2023	30.15	30.31	29.04	29.30
7636	NASDAQ	STBA	Thu, Apr 13, 2023	29.54	30.06	29.08	29.94
7635	NASDAQ	STBA	Wed, Apr 12, 2023	30.38	30.38	29.56	29.65
7634	NASDAQ	STBA	Tue, Apr 11, 2023	30.27	30.52	30.19	30.30
7633	NASDAQ	STBA	Mon, Apr 10, 2023	30.17	30.76	30.14	30.24
7632	NASDAQ	STBA	Thu, Apr 6, 2023	30.53	30.97	30.20	30.35
7631	NASDAQ	STBA	Wed, Apr 5, 2023	30.47	30.79	30.29	30.57
7630	NASDAQ	STBA	Tue, Apr 4, 2023	31.35	31.35	30.27	30.86
7629	NASDAQ	STBA	Mon, Apr 3, 2023	31.45	31.68	31.13	31.30
7628	NASDAQ	STBA	Fri, Mar 31, 2023	31.45	31.68	31.11	31.45
7627	NASDAQ	STBA	Thu, Mar 30, 2023	32.33	32.33	31.06	31.34
7626	NASDAQ	STBA	Wed, Mar 29, 2023	32.29	32.54	31.77	32.18
7625	NASDAQ	STBA	Tue, Mar 28, 2023	32.40	32.70	31.78	32.08
7624	NASDAQ	STBA	Mon, Mar 27, 2023	32.90	33.11	32.52	32.56
7623	NASDAQ	STBA	Fri, Mar 24, 2023	30.78	32.51	30.77	32.39
7622	NASDAQ	STBA	Thu, Mar 23, 2023	32.18	32.25	30.94	31.41
7621	NASDAQ	STBA	Wed, Mar 22, 2023	33.41	33.77	31.85	31.95
7620	NASDAQ	STBA	Tue, Mar 21, 2023	33.71	34.21	33.23	33.40
7619	NASDAQ	STBA	Mon, Mar 20, 2023	32.98	33.89	32.39	32.45
7618	NASDAQ	STBA	Fri, Mar 17, 2023	33.48	33.49	32.02	32.56
7617	NASDAQ	STBA	Thu, Mar 16, 2023	32.33	34.85	31.85	34.15
7616	NASDAQ	STBA	Wed, Mar 15, 2023	32.33	33.26	31.56	32.85
7615	NASDAQ	STBA	Tue, Mar 14, 2023	35.59	36.38	32.99	33.25
7614	NASDAQ	STBA	Mon, Mar 13, 2023	32.07	34.68	30.85	33.48
7613	NASDAQ	STBA	Fri, Mar 10, 2023	33.69	34.76	32.70	34.07
7612	NASDAQ	STBA	Thu, Mar 9, 2023	35.87	36.01	34.19	34.25
7611	NASDAQ	STBA	Wed, Mar 8, 2023	35.83	36.14	35.58	36.06
7610	NASDAQ	STBA	Tue, Mar 7, 2023	36.70	36.77	35.48	35.75
7609	NASDAQ	STBA	Mon, Mar 6, 2023	37.39	37.46	36.32	36.70
7608	NASDAQ	STBA	Fri, Mar 3, 2023	36.73	37.54	36.37	37.50
7607	NASDAQ	STBA	Thu, Mar 2, 2023	36.91	36.91	36.46	36.71
7606	NASDAQ	STBA	Wed, Mar 1, 2023	37.18	37.29	36.81	37.08
7605	NASDAQ	STBA	Tue, Feb 28, 2023	37.45	37.72	37.22	37.26
7604	NASDAQ	STBA	Mon, Feb 27, 2023	37.33	37.93	37.21	37.45
7603	NASDAQ	STBA	Fri, Feb 24, 2023	37.33	37.48	36.85	37.19
7602	NASDAQ	STBA	Thu, Feb 23, 2023	37.97	38.29	37.38	37.57
7601	NASDAQ	STBA	Wed, Feb 22, 2023	37.98	38.20	37.62	37.84
7600	NASDAQ	STBA	Tue, Feb 21, 2023	38.03	38.18	37.81	37.83
7599	NASDAQ	STBA	Fri, Feb 17, 2023	37.69	38.43	37.63	38.32
7598	NASDAQ	STBA	Thu, Feb 16, 2023	37.52	37.69	37.32	37.66
7597	NASDAQ	STBA	Wed, Feb 15, 2023	37.23	37.90	37.05	37.88
7596	NASDAQ	STBA	Tue, Feb 14, 2023	37.92	37.92	37.27	37.49
7595	NASDAQ	STBA	Mon, Feb 13, 2023	37.60	37.94	37.40	37.89
7594	NASDAQ	STBA	Fri, Feb 10, 2023	37.23	37.65	37.10	37.57
7593	NASDAQ	STBA	Thu, Feb 9, 2023	37.64	37.77	36.86	37.25
7592	NASDAQ	STBA	Wed, Feb 8, 2023	37.56	38.08	37.51	37.63
7591	NASDAQ	STBA	Tue, Feb 7, 2023	37.22	38.03	36.49	37.80
7590	NASDAQ	STBA	Mon, Feb 6, 2023	37.47	37.67	37.08	37.26
7589	NASDAQ	STBA	Fri, Feb 3, 2023	36.71	37.65	36.71	37.63
7588	NASDAQ	STBA	Thu, Feb 2, 2023	36.19	36.91	35.98	36.85
7587	NASDAQ	STBA	Wed, Feb 1, 2023	36.32	36.34	35.78	35.96
7586	NASDAQ	STBA	Tue, Jan 31, 2023	35.32	36.55	35.32	36.38
7585	NASDAQ	STBA	Mon, Jan 30, 2023	35.27	35.66	34.97	35.13
7584	NASDAQ	STBA	Fri, Jan 27, 2023	34.21	35.31	33.63	35.23
7583	NASDAQ	STBA	Thu, Jan 26, 2023	34.25	34.25	32.63	33.97
7582	NASDAQ	STBA	Wed, Jan 25, 2023	32.28	32.40	31.92	32.28
7581	NASDAQ	STBA	Tue, Jan 24, 2023	32.48	32.59	31.92	32.37
7580	NASDAQ	STBA	Mon, Jan 23, 2023	32.48	32.66	32.18	32.38
7579	NASDAQ	STBA	Fri, Jan 20, 2023	32.77	32.86	32.12	32.56
7578	NASDAQ	STBA	Thu, Jan 19, 2023	32.61	32.71	32.15	32.37
7577	NASDAQ	STBA	Wed, Jan 18, 2023	33.74	33.74	32.57	32.70
7576	NASDAQ	STBA	Tue, Jan 17, 2023	33.91	33.94	33.31	33.83
7575	NASDAQ	STBA	Fri, Jan 13, 2023	33.44	34.09	33.04	33.96
7574	NASDAQ	STBA	Thu, Jan 12, 2023	33.44	34.18	33.23	33.76
7573	NASDAQ	STBA	Wed, Jan 11, 2023	33.29	33.33	32.81	33.30
7572	NASDAQ	STBA	Tue, Jan 10, 2023	33.49	33.58	32.77	33.19
7571	NASDAQ	STBA	Mon, Jan 9, 2023	34.82	34.97	33.22	33.34
7570	NASDAQ	STBA	Fri, Jan 6, 2023	34.43	34.82	34.38	34.60
7569	NASDAQ	STBA	Thu, Jan 5, 2023	33.87	34.19	33.61	34.02
7568	NASDAQ	STBA	Wed, Jan 4, 2023	34.28	34.67	33.90	34.11
7567	NASDAQ	STBA	Tue, Jan 3, 2023	34.37	34.42	33.63	34.03
7566	NASDAQ	STBA	Fri, Dec 30, 2022	34.40	34.54	34.05	34.18
7565	NASDAQ	STBA	Thu, Dec 29, 2022	34.51	34.68	34.36	34.52
7564	NASDAQ	STBA	Wed, Dec 28, 2022	34.79	35.15	34.29	34.29
7563	NASDAQ	STBA	Tue, Dec 27, 2022	34.86	35.08	34.57	34.73
7562	NASDAQ	STBA	Fri, Dec 23, 2022	34.42	34.90	34.32	34.67
7561	NASDAQ	STBA	Thu, Dec 22, 2022	34.63	34.66	33.97	34.35
7560	NASDAQ	STBA	Wed, Dec 21, 2022	34.33	34.95	34.17	34.84
7559	NASDAQ	STBA	Tue, Dec 20, 2022	34.06	34.36	33.81	34.01
7558	NASDAQ	STBA	Mon, Dec 19, 2022	33.73	34.35	33.62	33.94
7557	NASDAQ	STBA	Fri, Dec 16, 2022	34.09	34.28	33.44	33.72
7556	NASDAQ	STBA	Thu, Dec 15, 2022	34.21	34.79	33.91	34.22
7555	NASDAQ	STBA	Wed, Dec 14, 2022	35.21	35.38	34.37	34.44
7554	NASDAQ	STBA	Tue, Dec 13, 2022	35.69	35.69	35.00	35.18
7553	NASDAQ	STBA	Mon, Dec 12, 2022	35.22	35.28	34.82	35.14
7552	NASDAQ	STBA	Fri, Dec 9, 2022	35.55	35.61	35.11	35.22
7551	NASDAQ	STBA	Thu, Dec 8, 2022	35.79	36.00	35.40	35.57
7550	NASDAQ	STBA	Wed, Dec 7, 2022	36.00	36.18	35.44	35.68
7549	NASDAQ	STBA	Tue, Dec 6, 2022	35.62	35.81	35.30	35.69
7548	NASDAQ	STBA	Mon, Dec 5, 2022	36.44	36.60	35.15	35.66
7547	NASDAQ	STBA	Fri, Dec 2, 2022	36.50	36.74	36.50	36.62
7546	NASDAQ	STBA	Thu, Dec 1, 2022	37.42	37.42	36.76	36.91
7545	NASDAQ	STBA	Wed, Nov 30, 2022	37.15	37.49	36.31	37.42
7544	NASDAQ	STBA	Tue, Nov 29, 2022	36.91	37.27	35.01	36.95
7543	NASDAQ	STBA	Mon, Nov 28, 2022	37.33	37.47	36.66	36.83
7542	NASDAQ	STBA	Fri, Nov 25, 2022	37.45	37.89	37.24	37.39
7541	NASDAQ	STBA	Wed, Nov 23, 2022	37.60	37.66	37.16	37.24
7540	NASDAQ	STBA	Tue, Nov 22, 2022	37.56	37.80	37.15	37.51
7539	NASDAQ	STBA	Mon, Nov 21, 2022	37.57	37.78	37.28	37.40
7538	NASDAQ	STBA	Fri, Nov 18, 2022	37.72	37.80	37.31	37.48
7537	NASDAQ	STBA	Thu, Nov 17, 2022	37.35	38.04	37.03	37.33
7536	NASDAQ	STBA	Wed, Nov 16, 2022	37.85	38.26	37.25	37.46
7535	NASDAQ	STBA	Tue, Nov 15, 2022	37.85	38.38	37.70	38.07
7534	NASDAQ	STBA	Mon, Nov 14, 2022	37.30	38.39	36.59	37.50
7533	NASDAQ	STBA	Fri, Nov 11, 2022	37.63	38.13	37.13	37.29
7532	NASDAQ	STBA	Thu, Nov 10, 2022	37.56	38.13	37.17	37.73
7531	NASDAQ	STBA	Wed, Nov 9, 2022	36.81	37.22	36.43	36.52
7530	NASDAQ	STBA	Tue, Nov 8, 2022	37.27	37.67	36.79	36.81
7529	NASDAQ	STBA	Mon, Nov 7, 2022	37.58	37.87	37.23	37.29
7528	NASDAQ	STBA	Fri, Nov 4, 2022	36.65	37.71	36.64	37.71
7527	NASDAQ	STBA	Thu, Nov 3, 2022	36.44	36.65	35.88	36.57
7526	NASDAQ	STBA	Wed, Nov 2, 2022	37.47	37.47	36.35	36.61
7525	NASDAQ	STBA	Tue, Nov 1, 2022	37.85	38.21	37.54	37.78
7524	NASDAQ	STBA	Mon, Oct 31, 2022	37.28	37.93	37.15	37.81
7523	NASDAQ	STBA	Fri, Oct 28, 2022	36.62	37.46	36.01	37.41
7522	NASDAQ	STBA	Thu, Oct 27, 2022	36.24	36.86	35.63	36.33
7521	NASDAQ	STBA	Wed, Oct 26, 2022	36.73	36.89	35.61	36.07
7520	NASDAQ	STBA	Tue, Oct 25, 2022	35.61	36.53	34.56	36.51
7519	NASDAQ	STBA	Mon, Oct 24, 2022	34.98	35.97	34.72	35.84
7518	NASDAQ	STBA	Fri, Oct 21, 2022	33.32	34.96	33.32	34.90
7517	NASDAQ	STBA	Thu, Oct 20, 2022	33.45	33.58	32.56	33.04
7516	NASDAQ	STBA	Wed, Oct 19, 2022	32.01	32.73	32.01	32.54
7515	NASDAQ	STBA	Tue, Oct 18, 2022	32.32	32.60	32.20	32.32
7514	NASDAQ	STBA	Mon, Oct 17, 2022	31.98	32.41	31.86	32.08
7513	NASDAQ	STBA	Fri, Oct 14, 2022	31.99	32.44	31.63	31.80
7512	NASDAQ	STBA	Thu, Oct 13, 2022	30.06	31.89	30.02	31.85
7511	NASDAQ	STBA	Wed, Oct 12, 2022	30.65	30.72	30.06	30.35
7510	NASDAQ	STBA	Tue, Oct 11, 2022	30.07	30.58	29.98	30.53
7509	NASDAQ	STBA	Mon, Oct 10, 2022	29.77	30.26	29.77	30.01
7508	NASDAQ	STBA	Fri, Oct 7, 2022	30.37	30.37	29.72	29.77
7507	NASDAQ	STBA	Thu, Oct 6, 2022	30.49	30.64	30.26	30.57
7506	NASDAQ	STBA	Wed, Oct 5, 2022	30.29	30.52	30.18	30.49
7505	NASDAQ	STBA	Tue, Oct 4, 2022	29.89	30.74	29.89	30.63
7504	NASDAQ	STBA	Mon, Oct 3, 2022	29.65	29.85	29.40	29.69
7503	NASDAQ	STBA	Fri, Sep 30, 2022	29.42	29.98	29.29	29.31
7502	NASDAQ	STBA	Thu, Sep 29, 2022	29.31	29.73	29.24	29.55
7501	NASDAQ	STBA	Wed, Sep 28, 2022	29.60	30.38	29.60	30.02
7500	NASDAQ	STBA	Tue, Sep 27, 2022	30.49	30.64	29.77	29.88
7499	NASDAQ	STBA	Mon, Sep 26, 2022	30.22	30.73	30.22	30.36
7498	NASDAQ	STBA	Fri, Sep 23, 2022	30.35	30.48	30.03	30.47
7497	NASDAQ	STBA	Thu, Sep 22, 2022	31.04	31.20	30.41	30.59
7496	NASDAQ	STBA	Wed, Sep 21, 2022	31.39	31.61	30.97	30.98
7495	NASDAQ	STBA	Tue, Sep 20, 2022	30.96	31.27	30.84	31.22
7494	NASDAQ	STBA	Mon, Sep 19, 2022	30.52	31.26	30.52	31.15
7493	NASDAQ	STBA	Fri, Sep 16, 2022	30.15	31.14	29.88	30.96
7492	NASDAQ	STBA	Thu, Sep 15, 2022	30.08	30.53	29.83	30.28
7491	NASDAQ	STBA	Wed, Sep 14, 2022	29.71	29.99	29.66	29.99
7490	NASDAQ	STBA	Tue, Sep 13, 2022	30.01	30.20	29.56	29.77
7489	NASDAQ	STBA	Mon, Sep 12, 2022	30.17	30.43	30.13	30.29
7488	NASDAQ	STBA	Fri, Sep 9, 2022	30.11	30.29	30.03	30.13
7487	NASDAQ	STBA	Thu, Sep 8, 2022	29.46	30.01	29.29	29.95
7486	NASDAQ	STBA	Wed, Sep 7, 2022	29.29	29.65	29.29	29.65
7485	NASDAQ	STBA	Tue, Sep 6, 2022	29.98	29.98	28.97	29.30
7484	NASDAQ	STBA	Fri, Sep 2, 2022	29.94	30.18	29.55	29.74
7483	NASDAQ	STBA	Thu, Sep 1, 2022	29.56	29.72	29.28	29.69
7482	NASDAQ	STBA	Wed, Aug 31, 2022	29.84	30.17	29.64	29.64
7481	NASDAQ	STBA	Tue, Aug 30, 2022	29.99	30.01	29.74	29.88
7480	NASDAQ	STBA	Mon, Aug 29, 2022	30.32	30.32	29.98	30.03
7479	NASDAQ	STBA	Fri, Aug 26, 2022	31.22	31.22	30.48	30.58
7478	NASDAQ	STBA	Thu, Aug 25, 2022	30.78	31.19	30.75	31.07
7477	NASDAQ	STBA	Wed, Aug 24, 2022	30.79	30.94	30.56	30.79
7476	NASDAQ	STBA	Tue, Aug 23, 2022	31.18	31.54	30.95	30.96
7475	NASDAQ	STBA	Mon, Aug 22, 2022	31.73	31.73	31.19	31.32
7474	NASDAQ	STBA	Fri, Aug 19, 2022	32.24	32.32	31.83	32.08
7473	NASDAQ	STBA	Thu, Aug 18, 2022	32.36	32.55	32.15	32.32
7472	NASDAQ	STBA	Wed, Aug 17, 2022	32.17	32.47	31.91	32.34
7471	NASDAQ	STBA	Tue, Aug 16, 2022	32.10	32.58	31.86	32.38
7470	NASDAQ	STBA	Mon, Aug 15, 2022	31.88	32.22	31.82	32.22
7469	NASDAQ	STBA	Fri, Aug 12, 2022	31.70	32.05	31.50	32.00
7468	NASDAQ	STBA	Thu, Aug 11, 2022	31.30	31.55	31.09	31.49
7467	NASDAQ	STBA	Wed, Aug 10, 2022	30.96	31.22	30.92	30.99
7466	NASDAQ	STBA	Tue, Aug 9, 2022	30.37	30.78	30.24	30.76
7465	NASDAQ	STBA	Mon, Aug 8, 2022	30.44	30.53	30.28	30.39
7464	NASDAQ	STBA	Fri, Aug 5, 2022	30.11	30.54	30.10	30.42
7463	NASDAQ	STBA	Thu, Aug 4, 2022	30.36	30.36	30.07	30.16
7462	NASDAQ	STBA	Wed, Aug 3, 2022	30.04	30.50	29.99	30.36
7461	NASDAQ	STBA	Tue, Aug 2, 2022	30.97	30.97	30.42	30.42
7460	NASDAQ	STBA	Mon, Aug 1, 2022	30.89	31.21	30.65	31.02
7459	NASDAQ	STBA	Fri, Jul 29, 2022	30.49	31.04	30.49	30.94
7458	NASDAQ	STBA	Thu, Jul 28, 2022	30.37	30.60	30.20	30.55
7457	NASDAQ	STBA	Wed, Jul 27, 2022	30.27	30.64	30.13	30.49
7456	NASDAQ	STBA	Tue, Jul 26, 2022	29.65	30.38	29.65	30.33
7455	NASDAQ	STBA	Mon, Jul 25, 2022	29.66	30.30	29.66	29.88
7454	NASDAQ	STBA	Fri, Jul 22, 2022	29.63	29.86	29.16	29.43
7453	NASDAQ	STBA	Thu, Jul 21, 2022	28.73	29.43	28.48	29.42
7452	NASDAQ	STBA	Wed, Jul 20, 2022	28.65	29.05	28.65	28.93
7451	NASDAQ	STBA	Tue, Jul 19, 2022	28.23	29.00	28.07	28.85
7450	NASDAQ	STBA	Mon, Jul 18, 2022	28.12	28.32	27.83	27.94
7449	NASDAQ	STBA	Fri, Jul 15, 2022	27.55	27.90	27.24	27.83
7448	NASDAQ	STBA	Thu, Jul 14, 2022	27.30	27.46	26.51	27.00
7447	NASDAQ	STBA	Wed, Jul 13, 2022	27.77	28.42	27.40	27.51
7446	NASDAQ	STBA	Tue, Jul 12, 2022	27.79	28.21	27.67	27.95
7445	NASDAQ	STBA	Mon, Jul 11, 2022	27.91	28.03	27.67	27.84
7444	NASDAQ	STBA	Fri, Jul 8, 2022	27.88	27.92	27.59	27.88
7443	NASDAQ	STBA	Thu, Jul 7, 2022	28.13	28.31	27.69	27.72
7442	NASDAQ	STBA	Wed, Jul 6, 2022	27.90	28.06	27.64	27.96
7441	NASDAQ	STBA	Tue, Jul 5, 2022	27.67	28.14	27.32	28.11
7440	NASDAQ	STBA	Fri, Jul 1, 2022	27.32	28.15	27.32	28.02
7439	NASDAQ	STBA	Thu, Jun 30, 2022	27.26	27.90	27.12	27.43
7438	NASDAQ	STBA	Wed, Jun 29, 2022	28.01	28.05	27.47	27.61
7437	NASDAQ	STBA	Tue, Jun 28, 2022	28.24	28.37	27.84	27.90
7436	NASDAQ	STBA	Mon, Jun 27, 2022	28.11	28.23	27.79	27.96
7435	NASDAQ	STBA	Fri, Jun 24, 2022	27.63	28.17	27.63	27.86
7434	NASDAQ	STBA	Thu, Jun 23, 2022	27.83	27.92	27.29	27.57
7433	NASDAQ	STBA	Wed, Jun 22, 2022	27.86	28.06	27.79	27.92
7432	NASDAQ	STBA	Tue, Jun 21, 2022	27.91	28.25	27.68	28.12
7431	NASDAQ	STBA	Fri, Jun 17, 2022	27.40	27.87	27.31	27.40
7430	NASDAQ	STBA	Thu, Jun 16, 2022	27.35	27.55	27.01	27.26
7429	NASDAQ	STBA	Wed, Jun 15, 2022	27.63	28.44	27.50	27.73
7428	NASDAQ	STBA	Tue, Jun 14, 2022	27.39	28.20	27.32	27.53
7427	NASDAQ	STBA	Mon, Jun 13, 2022	27.01	27.66	27.01	27.26
7426	NASDAQ	STBA	Fri, Jun 10, 2022	27.56	28.40	27.26	27.44
7425	NASDAQ	STBA	Thu, Jun 9, 2022	28.47	28.63	27.95	27.97
7424	NASDAQ	STBA	Wed, Jun 8, 2022	28.75	28.94	28.35	28.46
7423	NASDAQ	STBA	Tue, Jun 7, 2022	29.29	29.29	28.58	28.97
7422	NASDAQ	STBA	Mon, Jun 6, 2022	29.20	29.20	28.82	28.92
7421	NASDAQ	STBA	Fri, Jun 3, 2022	29.03	29.38	28.90	28.93
7420	NASDAQ	STBA	Thu, Jun 2, 2022	28.97	29.21	28.71	29.20
7419	NASDAQ	STBA	Wed, Jun 1, 2022	29.48	29.69	28.75	28.95
7418	NASDAQ	STBA	Tue, May 31, 2022	29.08	29.49	28.87	29.41
7417	NASDAQ	STBA	Fri, May 27, 2022	29.02	29.34	28.92	29.31
7416	NASDAQ	STBA	Thu, May 26, 2022	28.74	29.13	28.67	28.92
7415	NASDAQ	STBA	Wed, May 25, 2022	28.48	28.90	28.39	28.59
7414	NASDAQ	STBA	Tue, May 24, 2022	28.41	28.63	27.75	28.53
7413	NASDAQ	STBA	Mon, May 23, 2022	28.17	28.77	28.02	28.42
7412	NASDAQ	STBA	Fri, May 20, 2022	27.62	27.95	27.34	27.92
7411	NASDAQ	STBA	Thu, May 19, 2022	27.67	28.16	27.46	27.47
7410	NASDAQ	STBA	Wed, May 18, 2022	27.93	28.30	27.69	27.80
7409	NASDAQ	STBA	Tue, May 17, 2022	27.76	28.11	27.64	28.04
7408	NASDAQ	STBA	Mon, May 16, 2022	27.35	27.78	27.02	27.30
7407	NASDAQ	STBA	Fri, May 13, 2022	27.75	27.75	27.28	27.54
7406	NASDAQ	STBA	Thu, May 12, 2022	27.67	27.70	27.08	27.60
7405	NASDAQ	STBA	Wed, May 11, 2022	27.81	28.35	27.53	27.59
7404	NASDAQ	STBA	Tue, May 10, 2022	28.39	28.53	27.39	27.73
7403	NASDAQ	STBA	Mon, May 9, 2022	28.06	28.60	27.84	28.23
7402	NASDAQ	STBA	Fri, May 6, 2022	28.52	28.68	27.93	28.35
7401	NASDAQ	STBA	Thu, May 5, 2022	28.90	29.06	28.26	28.62
7400	NASDAQ	STBA	Wed, May 4, 2022	28.50	29.29	28.31	29.21
7399	NASDAQ	STBA	Tue, May 3, 2022	28.60	28.84	28.25	28.61
7398	NASDAQ	STBA	Mon, May 2, 2022	28.40	28.81	28.15	28.61
7397	NASDAQ	STBA	Fri, Apr 29, 2022	28.81	29.05	28.14	28.26
7396	NASDAQ	STBA	Thu, Apr 28, 2022	28.79	29.09	28.44	29.00
7395	NASDAQ	STBA	Wed, Apr 27, 2022	28.81	28.92	28.37	28.49
7394	NASDAQ	STBA	Tue, Apr 26, 2022	28.97	29.25	28.63	28.74
7393	NASDAQ	STBA	Mon, Apr 25, 2022	28.83	29.24	28.25	29.18
7392	NASDAQ	STBA	Fri, Apr 22, 2022	29.54	29.78	28.81	28.84
7391	NASDAQ	STBA	Thu, Apr 21, 2022	30.00	30.37	29.41	29.44
7390	NASDAQ	STBA	Wed, Apr 20, 2022	29.07	29.63	29.01	29.43
7389	NASDAQ	STBA	Tue, Apr 19, 2022	28.19	28.96	28.19	28.93
7388	NASDAQ	STBA	Mon, Apr 18, 2022	27.84	28.26	27.71	28.07
7387	NASDAQ	STBA	Thu, Apr 14, 2022	28.36	28.85	27.85	27.96
7386	NASDAQ	STBA	Wed, Apr 13, 2022	27.63	28.24	27.59	28.18
7385	NASDAQ	STBA	Tue, Apr 12, 2022	28.15	28.35	27.60	27.72
7384	NASDAQ	STBA	Mon, Apr 11, 2022	28.40	28.72	27.95	27.99
7383	NASDAQ	STBA	Fri, Apr 8, 2022	28.37	28.43	27.90	28.25
7382	NASDAQ	STBA	Thu, Apr 7, 2022	28.58	28.87	27.96	28.17
7381	NASDAQ	STBA	Wed, Apr 6, 2022	28.93	29.18	28.51	28.59
7380	NASDAQ	STBA	Tue, Apr 5, 2022	29.43	29.46	29.01	29.08
7379	NASDAQ	STBA	Mon, Apr 4, 2022	29.82	29.82	29.20	29.27
7378	NASDAQ	STBA	Fri, Apr 1, 2022	29.68	29.88	29.29	29.72
7377	NASDAQ	STBA	Thu, Mar 31, 2022	29.88	30.09	29.42	29.58
7376	NASDAQ	STBA	Wed, Mar 30, 2022	30.78	30.78	29.69	29.88
7375	NASDAQ	STBA	Tue, Mar 29, 2022	30.57	30.78	30.26	30.71
7374	NASDAQ	STBA	Mon, Mar 28, 2022	30.18	30.43	29.85	30.25
7373	NASDAQ	STBA	Fri, Mar 25, 2022	30.24	30.64	28.01	30.54
7372	NASDAQ	STBA	Thu, Mar 24, 2022	30.14	30.28	29.75	30.03
7371	NASDAQ	STBA	Wed, Mar 23, 2022	31.06	31.06	30.02	30.05
7370	NASDAQ	STBA	Tue, Mar 22, 2022	31.27	31.69	30.89	31.07
7369	NASDAQ	STBA	Mon, Mar 21, 2022	31.18	31.37	30.48	30.69
7368	NASDAQ	STBA	Fri, Mar 18, 2022	31.00	31.23	30.24	30.82
7367	NASDAQ	STBA	Thu, Mar 17, 2022	31.23	31.45	30.78	31.16
7366	NASDAQ	STBA	Wed, Mar 16, 2022	31.39	31.75	31.19	31.51
7365	NASDAQ	STBA	Tue, Mar 15, 2022	31.42	31.80	30.84	31.15
7364	NASDAQ	STBA	Mon, Mar 14, 2022	31.24	31.78	31.06	31.38
7363	NASDAQ	STBA	Fri, Mar 11, 2022	30.60	31.19	30.47	30.84
7362	NASDAQ	STBA	Thu, Mar 10, 2022	30.10	30.36	29.81	30.34
7361	NASDAQ	STBA	Wed, Mar 9, 2022	30.35	30.79	30.01	30.15
7360	NASDAQ	STBA	Tue, Mar 8, 2022	30.08	30.44	29.75	29.76
7359	NASDAQ	STBA	Mon, Mar 7, 2022	30.43	30.64	29.66	29.79
7358	NASDAQ	STBA	Fri, Mar 4, 2022	30.68	30.75	30.30	30.48
7357	NASDAQ	STBA	Thu, Mar 3, 2022	30.69	31.26	30.53	31.16
7356	NASDAQ	STBA	Wed, Mar 2, 2022	30.27	31.16	29.78	30.84
7355	NASDAQ	STBA	Tue, Mar 1, 2022	30.84	31.00	29.65	29.96
7354	NASDAQ	STBA	Mon, Feb 28, 2022	30.80	31.23	30.73	31.09
7353	NASDAQ	STBA	Fri, Feb 25, 2022	30.33	31.30	30.33	31.18
7352	NASDAQ	STBA	Thu, Feb 24, 2022	30.10	30.49	29.39	30.19
7351	NASDAQ	STBA	Wed, Feb 23, 2022	31.38	31.47	30.58	30.81
7350	NASDAQ	STBA	Tue, Feb 22, 2022	31.07	31.54	30.91	31.04
7349	NASDAQ	STBA	Fri, Feb 18, 2022	30.85	31.49	30.85	31.32
7348	NASDAQ	STBA	Thu, Feb 17, 2022	31.21	31.21	30.72	30.98
7347	NASDAQ	STBA	Wed, Feb 16, 2022	31.30	31.78	31.19	31.46
7346	NASDAQ	STBA	Tue, Feb 15, 2022	31.30	31.81	31.19	31.47
7345	NASDAQ	STBA	Mon, Feb 14, 2022	31.56	31.74	30.55	30.94
7344	NASDAQ	STBA	Fri, Feb 11, 2022	30.95	31.64	30.95	31.29
7343	NASDAQ	STBA	Thu, Feb 10, 2022	30.99	31.40	30.73	31.07
7342	NASDAQ	STBA	Wed, Feb 9, 2022	31.92	31.92	30.91	31.10
7341	NASDAQ	STBA	Tue, Feb 8, 2022	31.53	32.16	31.12	32.07
7340	NASDAQ	STBA	Mon, Feb 7, 2022	31.50	32.24	31.01	31.25
7339	NASDAQ	STBA	Fri, Feb 4, 2022	31.17	31.45	30.79	31.27
7338	NASDAQ	STBA	Thu, Feb 3, 2022	30.95	31.48	30.77	31.01
7337	NASDAQ	STBA	Wed, Feb 2, 2022	31.01	31.21	30.54	30.90
7336	NASDAQ	STBA	Tue, Feb 1, 2022	30.76	31.29	30.31	31.15
7335	NASDAQ	STBA	Mon, Jan 31, 2022	30.25	31.13	29.91	30.81
7334	NASDAQ	STBA	Fri, Jan 28, 2022	30.36	31.02	29.57	30.53
7333	NASDAQ	STBA	Thu, Jan 27, 2022	30.91	32.45	30.34	30.71
7332	NASDAQ	STBA	Wed, Jan 26, 2022	33.11	33.40	31.75	32.28
7331	NASDAQ	STBA	Tue, Jan 25, 2022	32.59	33.17	31.87	32.88
7330	NASDAQ	STBA	Mon, Jan 24, 2022	31.64	32.99	31.64	32.74
7329	NASDAQ	STBA	Fri, Jan 21, 2022	31.73	33.07	31.73	32.06
7328	NASDAQ	STBA	Thu, Jan 20, 2022	32.62	33.17	31.96	32.08
7327	NASDAQ	STBA	Wed, Jan 19, 2022	33.55	33.75	32.50	32.64
7326	NASDAQ	STBA	Tue, Jan 18, 2022	33.87	33.92	33.28	33.36
7325	NASDAQ	STBA	Fri, Jan 14, 2022	33.16	34.04	32.75	33.82
7324	NASDAQ	STBA	Thu, Jan 13, 2022	33.16	33.77	33.11	33.59
7323	NASDAQ	STBA	Wed, Jan 12, 2022	33.45	33.72	32.89	33.28
7322	NASDAQ	STBA	Tue, Jan 11, 2022	34.00	34.00	32.97	33.55
7321	NASDAQ	STBA	Mon, Jan 10, 2022	33.99	34.20	33.50	33.86
7320	NASDAQ	STBA	Fri, Jan 7, 2022	33.87	33.99	33.50	33.85
7319	NASDAQ	STBA	Thu, Jan 6, 2022	33.15	33.84	32.90	33.84
7318	NASDAQ	STBA	Wed, Jan 5, 2022	33.05	33.36	32.69	32.73
7317	NASDAQ	STBA	Tue, Jan 4, 2022	32.42	33.25	32.36	32.82
7316	NASDAQ	STBA	Mon, Jan 3, 2022	31.70	32.53	31.70	32.14
7315	NASDAQ	STBA	Fri, Dec 31, 2021	31.64	31.70	31.20	31.52
7314	NASDAQ	STBA	Thu, Dec 30, 2021	31.70	31.84	31.30	31.45
7313	NASDAQ	STBA	Wed, Dec 29, 2021	31.75	31.75	31.38	31.64
7312	NASDAQ	STBA	Tue, Dec 28, 2021	31.46	32.09	30.81	31.65
7311	NASDAQ	STBA	Mon, Dec 27, 2021	31.27	32.32	31.07	31.59
7310	NASDAQ	STBA	Thu, Dec 23, 2021	31.35	31.79	31.08	31.26
7309	NASDAQ	STBA	Wed, Dec 22, 2021	30.63	31.09	30.58	31.05
7308	NASDAQ	STBA	Tue, Dec 21, 2021	30.28	31.44	30.02	30.81
7307	NASDAQ	STBA	Mon, Dec 20, 2021	30.92	30.92	29.40	29.87
7306	NASDAQ	STBA	Fri, Dec 17, 2021	30.32	31.80	29.50	31.42
7305	NASDAQ	STBA	Thu, Dec 16, 2021	30.68	31.31	29.76	30.61
7304	NASDAQ	STBA	Wed, Dec 15, 2021	30.58	31.31	30.05	30.18
7303	NASDAQ	STBA	Tue, Dec 14, 2021	30.21	31.10	30.21	30.43
7302	NASDAQ	STBA	Mon, Dec 13, 2021	30.53	30.68	29.83	30.16
7301	NASDAQ	STBA	Fri, Dec 10, 2021	30.73	30.95	30.32	30.73
7300	NASDAQ	STBA	Thu, Dec 9, 2021	30.73	31.06	30.44	30.52
7299	NASDAQ	STBA	Wed, Dec 8, 2021	31.16	31.37	30.89	30.99
7298	NASDAQ	STBA	Tue, Dec 7, 2021	31.55	31.95	30.85	31.10
7297	NASDAQ	STBA	Mon, Dec 6, 2021	30.57	31.57	30.35	31.28
7296	NASDAQ	STBA	Fri, Dec 3, 2021	30.76	30.76	29.93	30.07
7295	NASDAQ	STBA	Thu, Dec 2, 2021	30.07	30.94	29.85	30.73
7294	NASDAQ	STBA	Wed, Dec 1, 2021	30.56	30.98	29.67	29.73
7293	NASDAQ	STBA	Tue, Nov 30, 2021	29.65	30.15	29.46	29.91
7292	NASDAQ	STBA	Mon, Nov 29, 2021	31.05	31.33	30.10	30.10
7291	NASDAQ	STBA	Fri, Nov 26, 2021	31.13	31.38	29.79	30.49
7290	NASDAQ	STBA	Wed, Nov 24, 2021	32.44	32.65	32.24	32.28
7289	NASDAQ	STBA	Tue, Nov 23, 2021	32.35	32.70	32.35	32.59
7288	NASDAQ	STBA	Mon, Nov 22, 2021	32.04	32.91	32.04	32.16
7287	NASDAQ	STBA	Fri, Nov 19, 2021	31.78	31.85	31.36	31.72
7286	NASDAQ	STBA	Thu, Nov 18, 2021	32.04	32.29	31.55	32.15
7285	NASDAQ	STBA	Wed, Nov 17, 2021	31.88	31.91	31.33	31.82
7284	NASDAQ	STBA	Tue, Nov 16, 2021	32.22	32.26	31.80	32.11
7283	NASDAQ	STBA	Mon, Nov 15, 2021	32.48	32.48	32.00	32.13
7282	NASDAQ	STBA	Fri, Nov 12, 2021	32.09	32.67	32.04	32.29
7281	NASDAQ	STBA	Thu, Nov 11, 2021	32.44	32.73	31.74	32.55
7280	NASDAQ	STBA	Wed, Nov 10, 2021	32.14	32.54	31.89	32.34
7279	NASDAQ	STBA	Tue, Nov 9, 2021	32.04	32.43	31.79	32.21
7278	NASDAQ	STBA	Mon, Nov 8, 2021	31.93	32.32	31.72	32.23
7277	NASDAQ	STBA	Fri, Nov 5, 2021	31.69	32.20	31.39	32.10
7276	NASDAQ	STBA	Thu, Nov 4, 2021	31.68	31.68	30.64	31.05
7275	NASDAQ	STBA	Wed, Nov 3, 2021	30.91	31.84	30.77	31.69
7274	NASDAQ	STBA	Tue, Nov 2, 2021	31.36	32.08	31.21	31.28
7273	NASDAQ	STBA	Mon, Nov 1, 2021	30.87	31.86	30.64	31.83
7272	NASDAQ	STBA	Fri, Oct 29, 2021	30.44	30.73	30.09	30.56
7271	NASDAQ	STBA	Thu, Oct 28, 2021	30.68	31.02	30.28	30.56
7270	NASDAQ	STBA	Wed, Oct 27, 2021	31.36	31.36	30.24	30.30
7269	NASDAQ	STBA	Tue, Oct 26, 2021	31.17	31.76	31.17	31.53
7268	NASDAQ	STBA	Mon, Oct 25, 2021	31.39	31.58	31.22	31.56
7267	NASDAQ	STBA	Fri, Oct 22, 2021	30.79	31.54	30.79	31.50
7266	NASDAQ	STBA	Thu, Oct 21, 2021	31.84	31.84	30.75	30.98
7265	NASDAQ	STBA	Wed, Oct 20, 2021	30.42	31.00	30.42	30.91
7264	NASDAQ	STBA	Tue, Oct 19, 2021	30.35	30.57	30.06	30.55
7263	NASDAQ	STBA	Mon, Oct 18, 2021	30.29	30.79	30.14	30.34
7262	NASDAQ	STBA	Fri, Oct 15, 2021	31.05	31.05	30.24	30.28
7261	NASDAQ	STBA	Thu, Oct 14, 2021	30.50	30.55	29.97	30.49
7260	NASDAQ	STBA	Wed, Oct 13, 2021	30.46	30.46	29.72	30.09
7259	NASDAQ	STBA	Tue, Oct 12, 2021	30.21	30.59	30.12	30.47
7258	NASDAQ	STBA	Mon, Oct 11, 2021	30.92	30.97	30.28	30.32
7257	NASDAQ	STBA	Fri, Oct 8, 2021	30.72	30.92	30.57	30.77
7256	NASDAQ	STBA	Thu, Oct 7, 2021	30.39	30.70	30.36	30.68
7255	NASDAQ	STBA	Wed, Oct 6, 2021	29.83	30.30	29.57	30.30
7254	NASDAQ	STBA	Tue, Oct 5, 2021	30.13	30.21	29.75	29.94
7253	NASDAQ	STBA	Mon, Oct 4, 2021	30.05	30.76	29.69	29.94
7252	NASDAQ	STBA	Fri, Oct 1, 2021	29.69	30.44	29.55	30.00
7251	NASDAQ	STBA	Thu, Sep 30, 2021	29.90	30.05	29.42	29.47
7250	NASDAQ	STBA	Wed, Sep 29, 2021	29.31	30.08	29.14	29.78
7249	NASDAQ	STBA	Tue, Sep 28, 2021	29.74	30.25	29.11	29.28
7248	NASDAQ	STBA	Mon, Sep 27, 2021	28.77	30.04	28.67	29.58
7247	NASDAQ	STBA	Fri, Sep 24, 2021	28.74	28.76	27.95	28.41
7246	NASDAQ	STBA	Thu, Sep 23, 2021	27.90	28.56	27.67	28.11
7245	NASDAQ	STBA	Wed, Sep 22, 2021	27.45	27.96	27.45	27.56
7244	NASDAQ	STBA	Tue, Sep 21, 2021	27.70	27.76	27.07	27.12
7243	NASDAQ	STBA	Mon, Sep 20, 2021	27.56	27.56	27.02	27.42
7242	NASDAQ	STBA	Fri, Sep 17, 2021	27.75	28.33	27.53	28.26
7241	NASDAQ	STBA	Thu, Sep 16, 2021	27.85	28.06	27.32	27.57
7240	NASDAQ	STBA	Wed, Sep 15, 2021	27.68	28.08	27.63	27.83
7239	NASDAQ	STBA	Tue, Sep 14, 2021	28.36	28.36	27.49	27.71
7238	NASDAQ	STBA	Mon, Sep 13, 2021	28.10	28.37	27.93	28.24
7237	NASDAQ	STBA	Fri, Sep 10, 2021	28.64	28.64	27.76	27.83
7236	NASDAQ	STBA	Thu, Sep 9, 2021	28.50	28.85	28.39	28.52
7235	NASDAQ	STBA	Wed, Sep 8, 2021	28.72	28.98	28.46	28.63
7234	NASDAQ	STBA	Tue, Sep 7, 2021	29.99	29.99	28.83	28.88
7233	NASDAQ	STBA	Fri, Sep 3, 2021	29.55	29.57	29.04	29.21
7232	NASDAQ	STBA	Thu, Sep 2, 2021	29.68	29.97	29.40	29.44
7231	NASDAQ	STBA	Wed, Sep 1, 2021	29.85	29.95	29.24	29.73
7230	NASDAQ	STBA	Tue, Aug 31, 2021	29.77	30.07	29.52	29.80
7229	NASDAQ	STBA	Mon, Aug 30, 2021	30.59	30.63	29.64	29.71
7228	NASDAQ	STBA	Fri, Aug 27, 2021	30.03	30.55	29.60	30.47
7227	NASDAQ	STBA	Thu, Aug 26, 2021	30.03	30.30	29.57	29.63
7226	NASDAQ	STBA	Wed, Aug 25, 2021	29.89	30.42	29.89	30.00
7225	NASDAQ	STBA	Tue, Aug 24, 2021	29.95	30.17	29.70	29.92
7224	NASDAQ	STBA	Mon, Aug 23, 2021	30.24	30.38	29.71	29.92
7223	NASDAQ	STBA	Fri, Aug 20, 2021	29.47	30.14	29.28	30.01
7222	NASDAQ	STBA	Thu, Aug 19, 2021	29.92	30.90	29.28	29.67
7221	NASDAQ	STBA	Wed, Aug 18, 2021	29.91	30.44	29.74	29.81
7220	NASDAQ	STBA	Tue, Aug 17, 2021	30.41	30.59	29.75	30.08
7219	NASDAQ	STBA	Mon, Aug 16, 2021	30.19	30.44	29.58	30.22
7218	NASDAQ	STBA	Fri, Aug 13, 2021	30.68	30.68	30.30	30.50
7217	NASDAQ	STBA	Thu, Aug 12, 2021	30.84	30.85	30.37	30.59
7216	NASDAQ	STBA	Wed, Aug 11, 2021	30.42	30.91	28.54	30.82
7215	NASDAQ	STBA	Tue, Aug 10, 2021	29.72	30.38	29.55	30.25
7214	NASDAQ	STBA	Mon, Aug 9, 2021	30.01	30.21	29.67	29.75
7213	NASDAQ	STBA	Fri, Aug 6, 2021	29.93	30.37	29.37	30.05
7212	NASDAQ	STBA	Thu, Aug 5, 2021	28.88	29.36	28.84	29.34
7211	NASDAQ	STBA	Wed, Aug 4, 2021	29.12	29.21	28.71	28.75
7210	NASDAQ	STBA	Tue, Aug 3, 2021	29.58	29.89	28.81	29.78
7209	NASDAQ	STBA	Mon, Aug 2, 2021	29.65	30.34	29.13	29.18
7208	NASDAQ	STBA	Fri, Jul 30, 2021	29.76	30.18	29.38	29.45
7207	NASDAQ	STBA	Thu, Jul 29, 2021	30.14	30.41	29.76	29.78
7206	NASDAQ	STBA	Wed, Jul 28, 2021	29.81	30.17	29.37	29.78
7205	NASDAQ	STBA	Tue, Jul 27, 2021	29.27	29.85	29.24	29.59
7204	NASDAQ	STBA	Mon, Jul 26, 2021	29.14	29.93	29.14	29.63
7203	NASDAQ	STBA	Fri, Jul 23, 2021	28.74	30.73	28.63	29.26
7202	NASDAQ	STBA	Thu, Jul 22, 2021	29.98	29.98	28.40	28.69
7201	NASDAQ	STBA	Wed, Jul 21, 2021	30.04	30.41	29.71	30.07
7200	NASDAQ	STBA	Tue, Jul 20, 2021	28.88	30.31	28.33	29.58
7199	NASDAQ	STBA	Mon, Jul 19, 2021	29.10	29.49	28.54	28.91
7198	NASDAQ	STBA	Fri, Jul 16, 2021	30.84	30.84	29.76	29.87
7197	NASDAQ	STBA	Thu, Jul 15, 2021	29.95	30.69	29.43	30.55
7196	NASDAQ	STBA	Wed, Jul 14, 2021	30.26	30.60	30.01	30.28
7195	NASDAQ	STBA	Tue, Jul 13, 2021	30.93	31.04	30.11	30.28
7194	NASDAQ	STBA	Mon, Jul 12, 2021	30.18	30.93	30.03	30.82
7193	NASDAQ	STBA	Fri, Jul 9, 2021	30.18	30.56	29.95	30.53
7192	NASDAQ	STBA	Thu, Jul 8, 2021	29.40	29.97	28.99	29.45
7191	NASDAQ	STBA	Wed, Jul 7, 2021	29.74	30.47	29.68	30.07
7190	NASDAQ	STBA	Tue, Jul 6, 2021	30.81	30.81	29.69	30.05
7189	NASDAQ	STBA	Fri, Jul 2, 2021	31.43	31.43	30.73	30.87
7188	NASDAQ	STBA	Thu, Jul 1, 2021	31.74	31.75	31.16	31.43
7187	NASDAQ	STBA	Wed, Jun 30, 2021	31.03	31.48	31.02	31.30
7186	NASDAQ	STBA	Tue, Jun 29, 2021	31.73	31.74	31.14	31.25
7185	NASDAQ	STBA	Mon, Jun 28, 2021	32.35	32.35	31.13	31.38
7184	NASDAQ	STBA	Fri, Jun 25, 2021	32.41	32.78	32.39	32.48
7183	NASDAQ	STBA	Thu, Jun 24, 2021	31.89	32.38	31.66	32.37
7182	NASDAQ	STBA	Wed, Jun 23, 2021	32.00	32.15	31.57	31.66
7181	NASDAQ	STBA	Tue, Jun 22, 2021	32.20	32.20	31.48	31.84
7180	NASDAQ	STBA	Mon, Jun 21, 2021	31.25	32.46	31.03	32.22
7179	NASDAQ	STBA	Fri, Jun 18, 2021	31.77	32.29	30.78	30.86
7178	NASDAQ	STBA	Thu, Jun 17, 2021	34.20	34.20	32.38	32.43
7177	NASDAQ	STBA	Wed, Jun 16, 2021	33.62	34.43	33.09	34.09
7176	NASDAQ	STBA	Tue, Jun 15, 2021	33.20	33.82	32.99	33.64
7175	NASDAQ	STBA	Mon, Jun 14, 2021	33.41	33.64	32.97	33.16
7174	NASDAQ	STBA	Fri, Jun 11, 2021	33.37	33.54	33.16	33.39
7173	NASDAQ	STBA	Thu, Jun 10, 2021	33.90	33.90	33.07	33.15
7172	NASDAQ	STBA	Wed, Jun 9, 2021	33.99	34.08	33.50	33.62
7171	NASDAQ	STBA	Tue, Jun 8, 2021	34.03	34.46	33.79	34.20
7170	NASDAQ	STBA	Mon, Jun 7, 2021	34.00	34.25	33.51	34.17
7169	NASDAQ	STBA	Fri, Jun 4, 2021	33.74	34.00	33.43	33.90
7168	NASDAQ	STBA	Thu, Jun 3, 2021	33.85	33.97	33.45	33.89
7167	NASDAQ	STBA	Wed, Jun 2, 2021	34.19	34.19	33.67	33.78
7166	NASDAQ	STBA	Tue, Jun 1, 2021	34.25	34.47	33.85	33.99
7165	NASDAQ	STBA	Fri, May 28, 2021	34.19	34.19	33.48	33.93
7164	NASDAQ	STBA	Thu, May 27, 2021	34.06	34.37	33.82	34.06
7163	NASDAQ	STBA	Wed, May 26, 2021	33.10	33.68	32.88	33.57
7162	NASDAQ	STBA	Tue, May 25, 2021	34.11	34.42	32.87	32.98
7161	NASDAQ	STBA	Mon, May 24, 2021	34.56	34.56	33.97	34.15
7160	NASDAQ	STBA	Fri, May 21, 2021	33.97	34.64	33.28	34.45
7159	NASDAQ	STBA	Thu, May 20, 2021	33.74	33.80	33.21	33.66
7158	NASDAQ	STBA	Wed, May 19, 2021	33.20	33.66	32.75	33.58
7157	NASDAQ	STBA	Tue, May 18, 2021	34.07	34.29	33.57	33.57
7156	NASDAQ	STBA	Mon, May 17, 2021	34.18	34.20	33.26	34.13
7155	NASDAQ	STBA	Fri, May 14, 2021	34.30	34.30	33.51	33.91
7154	NASDAQ	STBA	Thu, May 13, 2021	31.92	33.93	31.92	33.65
7153	NASDAQ	STBA	Wed, May 12, 2021	32.92	33.26	32.05	32.17
7152	NASDAQ	STBA	Tue, May 11, 2021	32.73	33.49	32.61	32.71
7151	NASDAQ	STBA	Mon, May 10, 2021	34.08	34.68	33.13	33.20
7150	NASDAQ	STBA	Fri, May 7, 2021	33.64	34.10	33.42	34.04
7149	NASDAQ	STBA	Thu, May 6, 2021	33.50	34.01	33.14	34.00
7148	NASDAQ	STBA	Wed, May 5, 2021	33.75	33.75	33.10	33.43
7147	NASDAQ	STBA	Tue, May 4, 2021	33.15	34.21	33.15	33.86
7146	NASDAQ	STBA	Mon, May 3, 2021	33.21	33.69	32.87	33.54
7145	NASDAQ	STBA	Fri, Apr 30, 2021	32.80	33.83	32.80	32.95
7144	NASDAQ	STBA	Thu, Apr 29, 2021	33.29	33.73	32.83	33.08
7143	NASDAQ	STBA	Wed, Apr 28, 2021	33.00	33.28	32.61	32.80
7142	NASDAQ	STBA	Tue, Apr 27, 2021	33.00	33.56	32.21	32.90
7141	NASDAQ	STBA	Mon, Apr 26, 2021	33.79	33.84	32.59	32.89
7140	NASDAQ	STBA	Fri, Apr 23, 2021	31.89	33.64	31.87	33.35
7139	NASDAQ	STBA	Thu, Apr 22, 2021	30.80	32.33	30.59	31.71
7138	NASDAQ	STBA	Wed, Apr 21, 2021	31.33	32.54	31.01	32.36
7137	NASDAQ	STBA	Tue, Apr 20, 2021	33.49	33.49	31.51	31.57
7136	NASDAQ	STBA	Mon, Apr 19, 2021	33.03	33.45	32.41	32.82
7135	NASDAQ	STBA	Fri, Apr 16, 2021	33.61	34.07	32.78	33.18
7134	NASDAQ	STBA	Thu, Apr 15, 2021	33.14	33.14	32.38	33.14
7133	NASDAQ	STBA	Wed, Apr 14, 2021	32.32	33.51	32.32	33.14
7132	NASDAQ	STBA	Tue, Apr 13, 2021	33.25	33.25	32.52	32.52
7131	NASDAQ	STBA	Mon, Apr 12, 2021	33.83	33.83	33.23	33.49
7130	NASDAQ	STBA	Fri, Apr 9, 2021	33.22	33.48	32.94	33.29
7129	NASDAQ	STBA	Thu, Apr 8, 2021	33.24	33.30	32.39	33.05
7128	NASDAQ	STBA	Wed, Apr 7, 2021	33.55	33.84	32.87	33.16
7127	NASDAQ	STBA	Tue, Apr 6, 2021	33.77	34.06	33.37	33.51
7126	NASDAQ	STBA	Mon, Apr 5, 2021	34.09	34.31	33.37	33.84
7125	NASDAQ	STBA	Thu, Apr 1, 2021	33.24	33.55	32.72	33.49
7124	NASDAQ	STBA	Wed, Mar 31, 2021	33.52	34.21	33.19	33.50
7123	NASDAQ	STBA	Tue, Mar 30, 2021	33.46	34.23	31.74	33.47
7122	NASDAQ	STBA	Mon, Mar 29, 2021	33.69	34.15	33.23	33.31
7121	NASDAQ	STBA	Fri, Mar 26, 2021	33.48	34.37	33.17	34.29
7120	NASDAQ	STBA	Thu, Mar 25, 2021	32.34	33.45	31.66	33.00
7119	NASDAQ	STBA	Wed, Mar 24, 2021	32.20	33.36	32.05	32.44
7118	NASDAQ	STBA	Tue, Mar 23, 2021	32.48	33.04	31.38	31.64
7117	NASDAQ	STBA	Mon, Mar 22, 2021	33.54	33.54	32.25	32.54
7116	NASDAQ	STBA	Fri, Mar 19, 2021	33.17	34.12	32.52	34.05
7115	NASDAQ	STBA	Thu, Mar 18, 2021	33.82	35.01	33.58	33.87
7114	NASDAQ	STBA	Wed, Mar 17, 2021	33.90	34.35	32.90	33.53
7113	NASDAQ	STBA	Tue, Mar 16, 2021	33.33	33.72	32.72	33.41
7112	NASDAQ	STBA	Mon, Mar 15, 2021	35.18	35.80	33.37	33.79
7111	NASDAQ	STBA	Fri, Mar 12, 2021	34.34	35.20	34.05	35.00
7110	NASDAQ	STBA	Thu, Mar 11, 2021	34.18	34.32	33.76	34.08
7109	NASDAQ	STBA	Wed, Mar 10, 2021	33.27	34.42	32.31	34.25
7108	NASDAQ	STBA	Tue, Mar 9, 2021	34.42	34.42	32.42	33.25
7107	NASDAQ	STBA	Mon, Mar 8, 2021	32.60	33.82	32.49	33.58
7106	NASDAQ	STBA	Fri, Mar 5, 2021	31.18	32.11	30.54	32.10
7105	NASDAQ	STBA	Thu, Mar 4, 2021	30.51	31.59	30.29	30.72
7104	NASDAQ	STBA	Wed, Mar 3, 2021	29.56	31.16	29.56	30.42
7103	NASDAQ	STBA	Tue, Mar 2, 2021	29.53	29.86	29.31	29.43
7102	NASDAQ	STBA	Mon, Mar 1, 2021	29.48	29.89	29.19	29.70
7101	NASDAQ	STBA	Fri, Feb 26, 2021	29.10	29.51	28.71	28.88
7100	NASDAQ	STBA	Thu, Feb 25, 2021	31.08	31.08	29.24	29.43
7099	NASDAQ	STBA	Wed, Feb 24, 2021	29.70	30.00	29.34	29.67
7098	NASDAQ	STBA	Tue, Feb 23, 2021	29.28	29.95	28.79	29.04
7097	NASDAQ	STBA	Mon, Feb 22, 2021	28.07	29.24	28.07	28.98
7096	NASDAQ	STBA	Fri, Feb 19, 2021	27.73	28.32	27.73	28.20
7095	NASDAQ	STBA	Thu, Feb 18, 2021	27.87	28.16	27.55	27.58
7094	NASDAQ	STBA	Wed, Feb 17, 2021	27.86	28.42	27.86	28.09
7093	NASDAQ	STBA	Tue, Feb 16, 2021	28.00	28.29	27.87	27.99
7092	NASDAQ	STBA	Fri, Feb 12, 2021	27.72	28.20	27.56	27.84
7091	NASDAQ	STBA	Thu, Feb 11, 2021	28.38	28.69	27.30	27.97
7090	NASDAQ	STBA	Wed, Feb 10, 2021	28.79	29.04	28.30	28.33
7089	NASDAQ	STBA	Tue, Feb 9, 2021	27.93	28.86	27.86	28.85
7088	NASDAQ	STBA	Mon, Feb 8, 2021	27.69	28.31	27.69	28.28
7087	NASDAQ	STBA	Fri, Feb 5, 2021	27.87	28.25	27.16	27.58
7086	NASDAQ	STBA	Thu, Feb 4, 2021	26.60	27.81	26.60	27.65
7085	NASDAQ	STBA	Wed, Feb 3, 2021	26.75	26.87	26.16	26.57
7084	NASDAQ	STBA	Tue, Feb 2, 2021	26.62	27.02	26.18	26.95
7083	NASDAQ	STBA	Mon, Feb 1, 2021	25.92	26.38	25.10	26.26
7082	NASDAQ	STBA	Fri, Jan 29, 2021	26.21	26.77	25.22	25.40
7081	NASDAQ	STBA	Thu, Jan 28, 2021	28.04	28.04	25.04	26.51
7080	NASDAQ	STBA	Wed, Jan 27, 2021	27.12	27.68	26.63	27.06
7079	NASDAQ	STBA	Tue, Jan 26, 2021	28.27	28.27	27.55	27.79
7078	NASDAQ	STBA	Mon, Jan 25, 2021	27.91	28.15	27.26	28.01
7077	NASDAQ	STBA	Fri, Jan 22, 2021	27.46	28.38	27.28	28.29
7076	NASDAQ	STBA	Thu, Jan 21, 2021	28.22	28.50	27.67	27.80
7075	NASDAQ	STBA	Wed, Jan 20, 2021	28.58	28.83	28.10	28.30
7074	NASDAQ	STBA	Tue, Jan 19, 2021	28.65	28.73	28.24	28.65
7073	NASDAQ	STBA	Fri, Jan 15, 2021	28.01	28.55	27.87	28.29
7072	NASDAQ	STBA	Thu, Jan 14, 2021	27.91	28.79	27.63	28.49
7071	NASDAQ	STBA	Wed, Jan 13, 2021	27.43	27.88	27.30	27.59
7070	NASDAQ	STBA	Tue, Jan 12, 2021	27.43	28.13	27.43	27.98
7069	NASDAQ	STBA	Mon, Jan 11, 2021	26.27	27.53	26.16	27.48
7068	NASDAQ	STBA	Fri, Jan 8, 2021	27.74	27.97	26.72	27.37
7067	NASDAQ	STBA	Thu, Jan 7, 2021	29.10	29.10	27.79	27.89
7066	NASDAQ	STBA	Wed, Jan 6, 2021	26.04	28.30	25.36	27.98
7065	NASDAQ	STBA	Tue, Jan 5, 2021	24.66	25.65	24.54	25.32
7064	NASDAQ	STBA	Mon, Jan 4, 2021	25.64	25.64	24.20	24.64
7063	NASDAQ	STBA	Thu, Dec 31, 2020	24.48	24.96	24.30	24.84
7062	NASDAQ	STBA	Wed, Dec 30, 2020	23.61	24.58	23.61	24.45
7061	NASDAQ	STBA	Tue, Dec 29, 2020	24.55	24.89	23.92	24.04
7060	NASDAQ	STBA	Mon, Dec 28, 2020	24.24	25.22	24.14	24.77
7059	NASDAQ	STBA	Thu, Dec 24, 2020	23.86	24.41	23.55	24.35
7058	NASDAQ	STBA	Wed, Dec 23, 2020	23.52	24.05	23.20	23.81
7057	NASDAQ	STBA	Tue, Dec 22, 2020	23.97	23.97	23.15	23.17
7056	NASDAQ	STBA	Mon, Dec 21, 2020	23.90	24.15	23.47	23.98
7055	NASDAQ	STBA	Fri, Dec 18, 2020	24.06	24.35	23.51	24.08
7054	NASDAQ	STBA	Thu, Dec 17, 2020	24.31	24.31	23.79	24.02
7053	NASDAQ	STBA	Wed, Dec 16, 2020	24.66	24.66	24.22	24.29
7052	NASDAQ	STBA	Tue, Dec 15, 2020	23.61	24.67	23.61	24.41
7051	NASDAQ	STBA	Mon, Dec 14, 2020	24.26	24.26	23.77	24.03
7050	NASDAQ	STBA	Fri, Dec 11, 2020	23.36	24.05	23.01	23.74
7049	NASDAQ	STBA	Thu, Dec 10, 2020	23.57	24.10	23.44	24.06
7048	NASDAQ	STBA	Wed, Dec 9, 2020	24.38	24.50	23.78	23.91
7047	NASDAQ	STBA	Tue, Dec 8, 2020	23.47	24.13	23.47	24.03
7046	NASDAQ	STBA	Mon, Dec 7, 2020	23.94	23.94	23.53	23.82
7045	NASDAQ	STBA	Fri, Dec 4, 2020	23.46	24.06	23.39	24.02
7044	NASDAQ	STBA	Thu, Dec 3, 2020	23.21	23.62	22.83	23.12
7043	NASDAQ	STBA	Wed, Dec 2, 2020	22.81	23.45	22.36	23.34
7042	NASDAQ	STBA	Tue, Dec 1, 2020	23.17	23.26	22.70	22.93
7041	NASDAQ	STBA	Mon, Nov 30, 2020	23.16	23.31	22.27	22.39
7040	NASDAQ	STBA	Fri, Nov 27, 2020	23.85	24.47	23.17	23.43
7039	NASDAQ	STBA	Wed, Nov 25, 2020	24.30	24.45	23.81	23.96
7038	NASDAQ	STBA	Tue, Nov 24, 2020	23.97	24.99	23.61	24.64
7037	NASDAQ	STBA	Mon, Nov 23, 2020	23.71	23.95	22.83	23.46
7036	NASDAQ	STBA	Fri, Nov 20, 2020	23.02	23.30	22.78	23.18
7035	NASDAQ	STBA	Thu, Nov 19, 2020	23.28	23.98	22.81	23.45
7034	NASDAQ	STBA	Wed, Nov 18, 2020	23.83	23.90	23.02	23.09
7033	NASDAQ	STBA	Tue, Nov 17, 2020	23.56	23.74	22.80	23.63
7032	NASDAQ	STBA	Mon, Nov 16, 2020	23.47	24.28	23.27	23.87
7031	NASDAQ	STBA	Fri, Nov 13, 2020	22.58	22.91	22.31	22.67
7030	NASDAQ	STBA	Thu, Nov 12, 2020	22.45	22.49	21.88	22.30
7029	NASDAQ	STBA	Wed, Nov 11, 2020	24.02	24.02	22.49	22.94
7028	NASDAQ	STBA	Tue, Nov 10, 2020	22.99	24.20	22.99	23.95
7027	NASDAQ	STBA	Mon, Nov 9, 2020	20.57	23.48	20.13	22.76
7026	NASDAQ	STBA	Fri, Nov 6, 2020	19.81	19.81	19.06	19.10
7025	NASDAQ	STBA	Thu, Nov 5, 2020	19.18	19.85	19.18	19.70
7024	NASDAQ	STBA	Wed, Nov 4, 2020	20.17	20.17	19.01	19.20
7023	NASDAQ	STBA	Tue, Nov 3, 2020	20.84	21.15	20.40	21.04
7022	NASDAQ	STBA	Mon, Nov 2, 2020	20.10	20.38	19.88	20.27
7021	NASDAQ	STBA	Fri, Oct 30, 2020	19.66	20.06	19.59	19.79
7020	NASDAQ	STBA	Thu, Oct 29, 2020	19.19	19.84	18.50	19.77
7019	NASDAQ	STBA	Wed, Oct 28, 2020	19.52	19.94	19.13	19.39
7018	NASDAQ	STBA	Tue, Oct 27, 2020	20.76	20.76	19.94	19.96
7017	NASDAQ	STBA	Mon, Oct 26, 2020	21.03	21.03	20.42	20.68
7016	NASDAQ	STBA	Fri, Oct 23, 2020	21.58	22.01	21.28	21.43
7015	NASDAQ	STBA	Thu, Oct 22, 2020	21.79	21.96	20.40	21.31
7014	NASDAQ	STBA	Wed, Oct 21, 2020	20.53	21.29	20.17	20.99
7013	NASDAQ	STBA	Tue, Oct 20, 2020	20.18	20.76	20.14	20.55
7012	NASDAQ	STBA	Mon, Oct 19, 2020	20.15	20.27	19.85	19.90
7011	NASDAQ	STBA	Fri, Oct 16, 2020	19.69	20.02	19.42	19.92
7010	NASDAQ	STBA	Thu, Oct 15, 2020	19.10	19.89	19.05	19.81
7009	NASDAQ	STBA	Wed, Oct 14, 2020	19.73	19.88	19.30	19.34
7008	NASDAQ	STBA	Tue, Oct 13, 2020	20.02	20.15	19.52	19.66
7007	NASDAQ	STBA	Mon, Oct 12, 2020	19.76	20.33	19.63	20.25
7006	NASDAQ	STBA	Fri, Oct 9, 2020	20.19	20.19	19.72	19.80
7005	NASDAQ	STBA	Thu, Oct 8, 2020	19.85	20.00	19.57	19.94
7004	NASDAQ	STBA	Wed, Oct 7, 2020	19.34	19.74	19.22	19.58
7003	NASDAQ	STBA	Tue, Oct 6, 2020	19.48	20.04	19.17	19.24
7002	NASDAQ	STBA	Mon, Oct 5, 2020	18.68	19.31	18.40	19.19
7001	NASDAQ	STBA	Fri, Oct 2, 2020	17.41	18.47	17.32	18.36
7000	NASDAQ	STBA	Thu, Oct 1, 2020	17.64	17.81	17.32	17.81
6999	NASDAQ	STBA	Wed, Sep 30, 2020	17.95	18.18	17.55	17.69
6998	NASDAQ	STBA	Tue, Sep 29, 2020	17.86	17.99	17.48	17.79
6997	NASDAQ	STBA	Mon, Sep 28, 2020	17.58	18.30	17.50	18.01
6996	NASDAQ	STBA	Fri, Sep 25, 2020	17.11	17.61	17.11	17.29
6995	NASDAQ	STBA	Thu, Sep 24, 2020	17.25	18.21	17.01	17.50
6994	NASDAQ	STBA	Wed, Sep 23, 2020	17.31	17.81	16.98	17.01
6993	NASDAQ	STBA	Tue, Sep 22, 2020	17.76	18.02	17.05	17.33
6992	NASDAQ	STBA	Mon, Sep 21, 2020	18.65	18.96	17.47	17.64
6991	NASDAQ	STBA	Fri, Sep 18, 2020	19.11	19.33	18.56	19.17
6990	NASDAQ	STBA	Thu, Sep 17, 2020	18.99	19.08	18.70	18.93
6989	NASDAQ	STBA	Wed, Sep 16, 2020	19.09	19.27	18.82	19.00
6988	NASDAQ	STBA	Tue, Sep 15, 2020	19.64	19.84	18.98	19.00
6987	NASDAQ	STBA	Mon, Sep 14, 2020	19.31	19.65	19.20	19.51
6986	NASDAQ	STBA	Fri, Sep 11, 2020	19.35	19.78	19.07	19.28
6985	NASDAQ	STBA	Thu, Sep 10, 2020	19.93	20.00	19.36	19.40
6984	NASDAQ	STBA	Wed, Sep 9, 2020	19.81	20.42	19.75	19.90
6983	NASDAQ	STBA	Tue, Sep 8, 2020	20.52	20.52	19.96	20.14
6982	NASDAQ	STBA	Fri, Sep 4, 2020	20.79	20.91	20.29	20.62
6981	NASDAQ	STBA	Thu, Sep 3, 2020	20.31	21.12	20.11	20.29
6980	NASDAQ	STBA	Wed, Sep 2, 2020	20.08	20.38	20.03	20.21
6979	NASDAQ	STBA	Tue, Sep 1, 2020	20.37	20.43	19.80	20.21
6978	NASDAQ	STBA	Mon, Aug 31, 2020	20.52	20.68	20.19	20.20
6977	NASDAQ	STBA	Fri, Aug 28, 2020	20.99	21.07	20.39	20.63
6976	NASDAQ	STBA	Thu, Aug 27, 2020	20.55	21.58	20.24	20.82
6975	NASDAQ	STBA	Wed, Aug 26, 2020	20.79	20.79	20.17	20.25
6974	NASDAQ	STBA	Tue, Aug 25, 2020	21.19	21.32	20.65	20.84
6973	NASDAQ	STBA	Mon, Aug 24, 2020	20.47	20.97	20.09	20.93
6972	NASDAQ	STBA	Fri, Aug 21, 2020	20.36	20.55	20.01	20.20
6971	NASDAQ	STBA	Thu, Aug 20, 2020	20.57	20.80	20.50	20.58
6970	NASDAQ	STBA	Wed, Aug 19, 2020	21.04	21.21	20.78	20.91
6969	NASDAQ	STBA	Tue, Aug 18, 2020	21.68	21.68	20.83	20.87
6968	NASDAQ	STBA	Mon, Aug 17, 2020	21.82	21.82	21.26	21.52
6967	NASDAQ	STBA	Fri, Aug 14, 2020	21.26	21.92	21.14	21.79
6966	NASDAQ	STBA	Thu, Aug 13, 2020	21.80	21.98	21.45	21.54
6965	NASDAQ	STBA	Wed, Aug 12, 2020	22.77	22.77	21.74	22.08
6964	NASDAQ	STBA	Tue, Aug 11, 2020	22.59	23.10	22.27	22.43
6963	NASDAQ	STBA	Mon, Aug 10, 2020	21.46	22.63	21.30	22.09
6962	NASDAQ	STBA	Fri, Aug 7, 2020	20.33	21.43	20.14	21.43
6961	NASDAQ	STBA	Thu, Aug 6, 2020	20.76	20.79	20.04	20.52
6960	NASDAQ	STBA	Wed, Aug 5, 2020	20.09	20.82	19.65	20.69
6959	NASDAQ	STBA	Tue, Aug 4, 2020	20.56	20.65	19.57	19.90
6958	NASDAQ	STBA	Mon, Aug 3, 2020	21.57	21.57	20.76	20.76
6957	NASDAQ	STBA	Fri, Jul 31, 2020	21.22	21.55	20.80	21.50
6956	NASDAQ	STBA	Thu, Jul 30, 2020	22.00	22.93	20.88	21.14
6955	NASDAQ	STBA	Wed, Jul 29, 2020	22.97	23.79	22.61	23.79
6954	NASDAQ	STBA	Tue, Jul 28, 2020	22.84	23.20	22.78	22.94
6953	NASDAQ	STBA	Mon, Jul 27, 2020	23.23	23.50	22.79	22.93
6952	NASDAQ	STBA	Fri, Jul 24, 2020	23.89	24.11	23.30	23.38
6951	NASDAQ	STBA	Thu, Jul 23, 2020	23.07	23.89	23.07	23.76
6950	NASDAQ	STBA	Wed, Jul 22, 2020	23.59	23.62	23.02	23.23
6949	NASDAQ	STBA	Tue, Jul 21, 2020	22.35	23.87	22.35	23.86
6948	NASDAQ	STBA	Mon, Jul 20, 2020	22.42	22.70	21.90	22.03
6947	NASDAQ	STBA	Fri, Jul 17, 2020	22.98	23.17	22.60	22.64
6946	NASDAQ	STBA	Thu, Jul 16, 2020	23.02	23.58	22.85	23.16
6945	NASDAQ	STBA	Wed, Jul 15, 2020	22.88	23.61	22.88	23.26
6944	NASDAQ	STBA	Tue, Jul 14, 2020	22.41	22.94	21.97	22.22
6943	NASDAQ	STBA	Mon, Jul 13, 2020	22.17	22.91	21.41	22.50
6942	NASDAQ	STBA	Fri, Jul 10, 2020	20.75	21.94	20.75	21.84
6941	NASDAQ	STBA	Thu, Jul 9, 2020	21.51	21.73	20.56	20.68
6940	NASDAQ	STBA	Wed, Jul 8, 2020	21.54	21.89	21.10	21.67
6939	NASDAQ	STBA	Tue, Jul 7, 2020	22.03	22.03	21.46	21.65
6938	NASDAQ	STBA	Mon, Jul 6, 2020	22.86	23.03	22.24	22.37
6937	NASDAQ	STBA	Thu, Jul 2, 2020	23.01	23.36	22.15	22.22
6936	NASDAQ	STBA	Wed, Jul 1, 2020	23.46	23.83	22.32	22.38
6935	NASDAQ	STBA	Tue, Jun 30, 2020	22.75	24.23	22.75	23.45
6934	NASDAQ	STBA	Mon, Jun 29, 2020	22.03	23.18	21.90	23.00
6933	NASDAQ	STBA	Fri, Jun 26, 2020	22.24	22.39	21.47	21.66
6932	NASDAQ	STBA	Thu, Jun 25, 2020	21.72	22.71	21.72	22.70
6931	NASDAQ	STBA	Wed, Jun 24, 2020	22.24	22.33	21.64	21.85
6930	NASDAQ	STBA	Tue, Jun 23, 2020	23.18	23.28	22.39	22.52
6929	NASDAQ	STBA	Mon, Jun 22, 2020	22.68	22.97	22.39	22.83
6928	NASDAQ	STBA	Fri, Jun 19, 2020	23.06	23.18	22.10	22.97
6927	NASDAQ	STBA	Thu, Jun 18, 2020	22.49	23.36	22.49	22.80
6926	NASDAQ	STBA	Wed, Jun 17, 2020	23.82	24.05	22.72	22.77
6925	NASDAQ	STBA	Tue, Jun 16, 2020	23.89	24.17	23.31	23.70
6924	NASDAQ	STBA	Mon, Jun 15, 2020	22.00	23.38	21.72	22.81
6923	NASDAQ	STBA	Fri, Jun 12, 2020	23.24	23.31	22.10	22.64
6922	NASDAQ	STBA	Thu, Jun 11, 2020	22.84	23.10	21.88	22.05
6921	NASDAQ	STBA	Wed, Jun 10, 2020	25.41	25.54	24.03	24.10
6920	NASDAQ	STBA	Tue, Jun 9, 2020	25.27	26.12	24.73	25.39
6919	NASDAQ	STBA	Mon, Jun 8, 2020	26.28	26.56	25.63	25.99
6918	NASDAQ	STBA	Fri, Jun 5, 2020	25.06	26.33	24.77	25.78
6917	NASDAQ	STBA	Thu, Jun 4, 2020	23.39	24.16	23.15	23.85
6916	NASDAQ	STBA	Wed, Jun 3, 2020	22.63	24.20	22.35	23.65
6915	NASDAQ	STBA	Tue, Jun 2, 2020	22.73	23.24	21.90	22.09
6914	NASDAQ	STBA	Mon, Jun 1, 2020	22.26	22.82	22.08	22.25
6913	NASDAQ	STBA	Fri, May 29, 2020	22.57	22.60	21.86	22.24
6912	NASDAQ	STBA	Thu, May 28, 2020	24.48	24.48	22.81	22.96
6911	NASDAQ	STBA	Wed, May 27, 2020	23.41	24.65	22.24	24.44
6910	NASDAQ	STBA	Tue, May 26, 2020	22.99	23.56	22.73	22.90
6909	NASDAQ	STBA	Fri, May 22, 2020	22.26	22.26	21.76	22.11
6908	NASDAQ	STBA	Thu, May 21, 2020	22.40	22.95	22.15	22.21
6907	NASDAQ	STBA	Wed, May 20, 2020	21.93	22.91	21.90	22.57
6906	NASDAQ	STBA	Tue, May 19, 2020	22.14	22.38	21.42	21.48
6905	NASDAQ	STBA	Mon, May 18, 2020	21.25	22.67	21.25	22.47
6904	NASDAQ	STBA	Fri, May 15, 2020	20.43	20.78	20.09	20.71
6903	NASDAQ	STBA	Thu, May 14, 2020	20.00	20.56	18.97	20.50
6902	NASDAQ	STBA	Wed, May 13, 2020	21.09	21.28	20.01	20.43
6901	NASDAQ	STBA	Tue, May 12, 2020	23.33	23.59	21.24	21.28
6900	NASDAQ	STBA	Mon, May 11, 2020	24.26	24.26	22.99	23.33
6899	NASDAQ	STBA	Fri, May 8, 2020	24.36	24.93	24.28	24.81
6898	NASDAQ	STBA	Thu, May 7, 2020	24.12	24.53	23.66	23.77
6897	NASDAQ	STBA	Wed, May 6, 2020	24.46	24.81	23.49	23.88
6896	NASDAQ	STBA	Tue, May 5, 2020	25.14	25.50	24.26	24.38
6895	NASDAQ	STBA	Mon, May 4, 2020	25.10	25.18	24.27	24.86
6894	NASDAQ	STBA	Fri, May 1, 2020	25.80	26.48	24.86	25.57
6893	NASDAQ	STBA	Thu, Apr 30, 2020	27.04	28.43	26.48	26.71
6892	NASDAQ	STBA	Wed, Apr 29, 2020	28.81	30.01	28.11	29.20
6891	NASDAQ	STBA	Tue, Apr 28, 2020	28.05	28.31	27.29	27.82
6890	NASDAQ	STBA	Mon, Apr 27, 2020	25.72	27.56	25.67	27.16
6889	NASDAQ	STBA	Fri, Apr 24, 2020	25.54	25.82	25.07	25.46
6888	NASDAQ	STBA	Thu, Apr 23, 2020	25.35	26.07	25.21	25.57
6887	NASDAQ	STBA	Wed, Apr 22, 2020	26.33	26.40	25.11	25.38
6886	NASDAQ	STBA	Tue, Apr 21, 2020	25.28	25.79	24.73	25.70
6885	NASDAQ	STBA	Mon, Apr 20, 2020	25.41	26.36	25.41	26.07
6884	NASDAQ	STBA	Fri, Apr 17, 2020	25.67	26.55	25.67	26.03
6883	NASDAQ	STBA	Thu, Apr 16, 2020	25.84	25.93	24.60	25.19
6882	NASDAQ	STBA	Wed, Apr 15, 2020	26.55	26.68	25.59	25.75
6881	NASDAQ	STBA	Tue, Apr 14, 2020	28.50	29.13	27.12	27.59
6880	NASDAQ	STBA	Mon, Apr 13, 2020	29.25	29.25	27.41	27.87
6879	NASDAQ	STBA	Thu, Apr 9, 2020	27.49	29.44	25.95	29.38
6878	NASDAQ	STBA	Wed, Apr 8, 2020	25.98	27.13	25.58	26.94
6877	NASDAQ	STBA	Tue, Apr 7, 2020	26.84	27.29	25.23	25.67
6876	NASDAQ	STBA	Mon, Apr 6, 2020	26.71	27.36	25.59	26.15
6875	NASDAQ	STBA	Fri, Apr 3, 2020	26.23	26.51	25.15	25.64
6874	NASDAQ	STBA	Thu, Apr 2, 2020	25.70	27.03	25.70	26.42
6873	NASDAQ	STBA	Wed, Apr 1, 2020	26.30	26.82	25.54	25.88
6872	NASDAQ	STBA	Tue, Mar 31, 2020	27.07	27.39	26.53	27.32
6871	NASDAQ	STBA	Mon, Mar 30, 2020	27.19	27.49	25.76	27.31
6870	NASDAQ	STBA	Fri, Mar 27, 2020	27.41	27.74	26.70	27.05
6869	NASDAQ	STBA	Thu, Mar 26, 2020	26.18	28.59	26.18	28.44
6868	NASDAQ	STBA	Wed, Mar 25, 2020	26.20	27.23	25.00	25.90
6867	NASDAQ	STBA	Tue, Mar 24, 2020	25.77	26.43	24.08	25.75
6866	NASDAQ	STBA	Mon, Mar 23, 2020	25.82	26.40	23.85	24.48
6865	NASDAQ	STBA	Fri, Mar 20, 2020	27.26	28.92	25.39	25.88
6864	NASDAQ	STBA	Thu, Mar 19, 2020	26.33	27.83	25.65	27.16
6863	NASDAQ	STBA	Wed, Mar 18, 2020	27.27	28.32	26.00	26.56
6862	NASDAQ	STBA	Tue, Mar 17, 2020	25.47	28.94	24.58	28.86
6861	NASDAQ	STBA	Mon, Mar 16, 2020	23.79	25.83	23.79	24.99
6860	NASDAQ	STBA	Fri, Mar 13, 2020	25.97	27.26	25.01	27.26
6859	NASDAQ	STBA	Thu, Mar 12, 2020	25.69	26.53	24.29	24.74
6858	NASDAQ	STBA	Wed, Mar 11, 2020	28.54	28.88	27.51	27.54
6857	NASDAQ	STBA	Tue, Mar 10, 2020	29.52	29.88	28.32	29.29
6856	NASDAQ	STBA	Mon, Mar 9, 2020	29.76	31.00	28.58	28.84
6855	NASDAQ	STBA	Fri, Mar 6, 2020	31.40	32.47	30.89	31.85
6854	NASDAQ	STBA	Thu, Mar 5, 2020	32.92	33.22	32.05	32.60
6853	NASDAQ	STBA	Wed, Mar 4, 2020	33.61	34.02	32.79	33.92
6852	NASDAQ	STBA	Tue, Mar 3, 2020	34.16	34.61	33.09	33.29
6851	NASDAQ	STBA	Mon, Mar 2, 2020	32.92	34.55	32.67	34.54
6850	NASDAQ	STBA	Fri, Feb 28, 2020	33.51	34.02	32.19	32.87
6849	NASDAQ	STBA	Thu, Feb 27, 2020	34.75	35.71	34.45	34.47
6848	NASDAQ	STBA	Wed, Feb 26, 2020	36.03	36.30	35.26	35.27
6847	NASDAQ	STBA	Tue, Feb 25, 2020	36.70	36.78	35.50	35.85
6846	NASDAQ	STBA	Mon, Feb 24, 2020	36.64	36.97	36.49	36.73
6845	NASDAQ	STBA	Fri, Feb 21, 2020	37.88	37.94	37.46	37.72
6844	NASDAQ	STBA	Thu, Feb 20, 2020	37.46	38.00	37.26	37.92
6843	NASDAQ	STBA	Wed, Feb 19, 2020	37.74	37.91	37.60	37.65
6842	NASDAQ	STBA	Tue, Feb 18, 2020	37.92	38.08	37.56	37.72
6841	NASDAQ	STBA	Fri, Feb 14, 2020	38.44	38.55	37.97	38.06
6840	NASDAQ	STBA	Thu, Feb 13, 2020	38.28	38.50	38.10	38.48
6839	NASDAQ	STBA	Wed, Feb 12, 2020	38.41	38.55	38.17	38.42
6838	NASDAQ	STBA	Tue, Feb 11, 2020	38.61	38.93	38.61	38.69
6837	NASDAQ	STBA	Mon, Feb 10, 2020	38.23	38.41	38.13	38.37
6836	NASDAQ	STBA	Fri, Feb 7, 2020	38.76	38.98	38.23	38.37
6835	NASDAQ	STBA	Thu, Feb 6, 2020	39.33	39.53	38.89	38.91
6834	NASDAQ	STBA	Wed, Feb 5, 2020	38.83	39.26	37.19	39.18
6833	NASDAQ	STBA	Tue, Feb 4, 2020	38.35	38.61	38.10	38.38
6832	NASDAQ	STBA	Mon, Feb 3, 2020	37.80	38.00	37.67	37.89
6831	NASDAQ	STBA	Fri, Jan 31, 2020	38.31	38.31	37.49	37.59
6830	NASDAQ	STBA	Thu, Jan 30, 2020	37.77	38.71	37.32	38.63
6829	NASDAQ	STBA	Wed, Jan 29, 2020	38.33	38.49	37.82	37.97
6828	NASDAQ	STBA	Tue, Jan 28, 2020	38.60	38.73	37.89	38.16
6827	NASDAQ	STBA	Mon, Jan 27, 2020	38.29	38.74	38.29	38.41
6826	NASDAQ	STBA	Fri, Jan 24, 2020	39.62	39.62	38.63	38.95
6825	NASDAQ	STBA	Thu, Jan 23, 2020	39.20	39.53	38.75	39.49
6824	NASDAQ	STBA	Wed, Jan 22, 2020	39.47	39.47	39.15	39.25
6823	NASDAQ	STBA	Tue, Jan 21, 2020	39.76	39.90	39.28	39.36
6822	NASDAQ	STBA	Fri, Jan 17, 2020	40.25	40.47	39.94	39.99
6821	NASDAQ	STBA	Thu, Jan 16, 2020	40.00	40.29	39.60	40.15
6820	NASDAQ	STBA	Wed, Jan 15, 2020	39.83	39.99	39.49	39.75
6819	NASDAQ	STBA	Tue, Jan 14, 2020	40.21	40.36	39.95	40.03
6818	NASDAQ	STBA	Mon, Jan 13, 2020	40.03	40.37	39.88	40.37
6817	NASDAQ	STBA	Fri, Jan 10, 2020	40.14	40.23	39.76	40.01
6816	NASDAQ	STBA	Thu, Jan 9, 2020	40.42	40.69	40.23	40.29
6815	NASDAQ	STBA	Wed, Jan 8, 2020	39.90	40.58	39.90	40.32
6814	NASDAQ	STBA	Tue, Jan 7, 2020	40.21	40.29	39.79	39.90
6813	NASDAQ	STBA	Mon, Jan 6, 2020	41.54	41.54	39.92	40.32
6812	NASDAQ	STBA	Fri, Jan 3, 2020	40.07	40.66	39.83	40.50
6811	NASDAQ	STBA	Thu, Jan 2, 2020	40.51	40.80	39.98	40.57
6810	NASDAQ	STBA	Tue, Dec 31, 2019	40.16	40.62	40.16	40.29
6809	NASDAQ	STBA	Mon, Dec 30, 2019	40.34	40.58	40.00	40.41
6808	NASDAQ	STBA	Fri, Dec 27, 2019	40.75	40.87	40.07	40.20
6807	NASDAQ	STBA	Thu, Dec 26, 2019	40.88	40.94	40.51	40.70
6806	NASDAQ	STBA	Tue, Dec 24, 2019	40.94	41.01	40.41	40.88
6805	NASDAQ	STBA	Mon, Dec 23, 2019	40.95	41.00	40.14	40.80
6804	NASDAQ	STBA	Fri, Dec 20, 2019	40.70	40.89	40.48	40.80
6803	NASDAQ	STBA	Thu, Dec 19, 2019	40.08	40.58	39.78	40.56
6802	NASDAQ	STBA	Wed, Dec 18, 2019	40.03	40.35	39.76	40.05
6801	NASDAQ	STBA	Tue, Dec 17, 2019	39.23	40.08	39.23	40.08
6800	NASDAQ	STBA	Mon, Dec 16, 2019	39.13	39.40	39.05	39.27
6799	NASDAQ	STBA	Fri, Dec 13, 2019	38.60	38.86	38.17	38.77
6798	NASDAQ	STBA	Thu, Dec 12, 2019	37.92	38.89	37.71	38.71
6797	NASDAQ	STBA	Wed, Dec 11, 2019	37.95	38.07	37.67	37.88
6796	NASDAQ	STBA	Tue, Dec 10, 2019	37.85	38.08	37.60	37.85
6795	NASDAQ	STBA	Mon, Dec 9, 2019	38.14	38.14	37.48	37.74
6794	NASDAQ	STBA	Fri, Dec 6, 2019	38.01	38.33	37.88	38.21
6793	NASDAQ	STBA	Thu, Dec 5, 2019	37.42	37.61	37.21	37.52
6792	NASDAQ	STBA	Wed, Dec 4, 2019	37.44	37.71	37.25	37.27
6791	NASDAQ	STBA	Tue, Dec 3, 2019	37.84	37.91	36.53	37.11
6790	NASDAQ	STBA	Mon, Dec 2, 2019	37.78	38.32	36.85	38.30
6789	NASDAQ	STBA	Fri, Nov 29, 2019	38.94	39.07	37.72	37.72
6788	NASDAQ	STBA	Wed, Nov 27, 2019	38.86	39.63	38.40	39.15
6787	NASDAQ	STBA	Tue, Nov 26, 2019	38.20	38.85	38.17	38.58
6786	NASDAQ	STBA	Mon, Nov 25, 2019	37.74	38.49	37.54	38.34
6785	NASDAQ	STBA	Fri, Nov 22, 2019	37.64	37.80	37.47	37.62
6784	NASDAQ	STBA	Thu, Nov 21, 2019	38.13	38.13	37.49	37.63
6783	NASDAQ	STBA	Wed, Nov 20, 2019	37.94	38.37	37.67	37.90
6782	NASDAQ	STBA	Tue, Nov 19, 2019	38.18	38.50	37.97	38.19
6781	NASDAQ	STBA	Mon, Nov 18, 2019	37.89	38.02	37.59	37.89
6780	NASDAQ	STBA	Fri, Nov 15, 2019	38.23	38.24	37.77	37.90
6779	NASDAQ	STBA	Thu, Nov 14, 2019	37.92	38.16	37.82	37.94
6778	NASDAQ	STBA	Wed, Nov 13, 2019	38.00	38.19	37.73	37.95
6777	NASDAQ	STBA	Tue, Nov 12, 2019	38.23	38.50	38.18	38.30
6776	NASDAQ	STBA	Mon, Nov 11, 2019	38.18	38.42	38.03	38.20
6775	NASDAQ	STBA	Fri, Nov 8, 2019	38.22	38.52	38.11	38.29
6774	NASDAQ	STBA	Thu, Nov 7, 2019	38.64	38.88	38.25	38.42
6773	NASDAQ	STBA	Wed, Nov 6, 2019	38.50	38.54	38.07	38.35
6772	NASDAQ	STBA	Tue, Nov 5, 2019	38.70	39.00	38.32	38.74
6771	NASDAQ	STBA	Mon, Nov 4, 2019	38.45	38.53	38.19	38.44
6770	NASDAQ	STBA	Fri, Nov 1, 2019	37.89	38.17	37.49	38.17
6769	NASDAQ	STBA	Thu, Oct 31, 2019	37.63	37.68	37.09	37.66
6768	NASDAQ	STBA	Wed, Oct 30, 2019	37.92	38.12	37.50	37.89
6767	NASDAQ	STBA	Tue, Oct 29, 2019	37.58	37.97	37.55	37.93
6766	NASDAQ	STBA	Mon, Oct 28, 2019	36.53	37.79	36.53	37.74
6765	NASDAQ	STBA	Fri, Oct 25, 2019	36.79	37.99	36.46	36.52
6764	NASDAQ	STBA	Thu, Oct 24, 2019	36.94	37.14	35.87	36.71
6763	NASDAQ	STBA	Wed, Oct 23, 2019	36.99	37.38	36.80	37.10
6762	NASDAQ	STBA	Tue, Oct 22, 2019	36.71	37.61	36.37	37.25
6761	NASDAQ	STBA	Mon, Oct 21, 2019	36.75	37.12	36.53	36.78
6760	NASDAQ	STBA	Fri, Oct 18, 2019	36.09	36.57	36.09	36.36
6759	NASDAQ	STBA	Thu, Oct 17, 2019	36.28	36.47	36.07	36.28
6758	NASDAQ	STBA	Wed, Oct 16, 2019	36.27	36.50	36.00	36.19
6757	NASDAQ	STBA	Tue, Oct 15, 2019	35.90	36.40	35.80	36.18
6756	NASDAQ	STBA	Mon, Oct 14, 2019	35.78	35.99	35.57	35.94
6755	NASDAQ	STBA	Fri, Oct 11, 2019	35.83	36.63	35.83	35.99
6754	NASDAQ	STBA	Thu, Oct 10, 2019	35.48	35.94	35.40	35.46
6753	NASDAQ	STBA	Wed, Oct 9, 2019	35.47	35.62	35.19	35.40
6752	NASDAQ	STBA	Tue, Oct 8, 2019	35.38	35.56	35.15	35.19
6751	NASDAQ	STBA	Mon, Oct 7, 2019	35.57	35.95	35.42	35.74
6750	NASDAQ	STBA	Fri, Oct 4, 2019	35.39	35.60	35.04	35.58
6749	NASDAQ	STBA	Thu, Oct 3, 2019	35.54	35.54	34.83	35.28
6748	NASDAQ	STBA	Wed, Oct 2, 2019	35.57	35.79	35.24	35.65
6747	NASDAQ	STBA	Tue, Oct 1, 2019	36.73	37.03	35.68	35.88
6746	NASDAQ	STBA	Mon, Sep 30, 2019	36.87	36.95	36.50	36.53
6745	NASDAQ	STBA	Fri, Sep 27, 2019	36.57	37.14	36.54	36.82
6744	NASDAQ	STBA	Thu, Sep 26, 2019	37.00	37.12	36.28	36.33
6743	NASDAQ	STBA	Wed, Sep 25, 2019	36.79	37.21	36.79	37.00
6742	NASDAQ	STBA	Tue, Sep 24, 2019	37.28	37.36	36.51	36.78
6741	NASDAQ	STBA	Mon, Sep 23, 2019	36.95	37.45	36.60	37.24
6740	NASDAQ	STBA	Fri, Sep 20, 2019	37.20	37.48	36.72	37.07
6739	NASDAQ	STBA	Thu, Sep 19, 2019	37.16	37.80	37.06	37.16
6738	NASDAQ	STBA	Wed, Sep 18, 2019	37.70	37.70	36.76	37.25
6737	NASDAQ	STBA	Tue, Sep 17, 2019	37.34	37.34	36.70	37.23
6736	NASDAQ	STBA	Mon, Sep 16, 2019	37.36	37.88	37.25	37.39
6735	NASDAQ	STBA	Fri, Sep 13, 2019	37.23	37.93	37.19	37.67
6734	NASDAQ	STBA	Thu, Sep 12, 2019	36.27	37.43	36.05	37.23
6733	NASDAQ	STBA	Wed, Sep 11, 2019	35.78	36.58	35.31	36.43
6732	NASDAQ	STBA	Tue, Sep 10, 2019	35.26	35.72	35.20	35.51
6731	NASDAQ	STBA	Mon, Sep 9, 2019	34.26	35.43	34.14	35.20
6730	NASDAQ	STBA	Fri, Sep 6, 2019	34.65	34.66	34.04	34.11
6729	NASDAQ	STBA	Thu, Sep 5, 2019	34.30	35.07	34.24	34.40
6728	NASDAQ	STBA	Wed, Sep 4, 2019	34.16	34.36	33.63	33.82
6727	NASDAQ	STBA	Tue, Sep 3, 2019	33.93	34.21	33.30	33.75
6726	NASDAQ	STBA	Fri, Aug 30, 2019	34.50	34.72	34.09	34.22
6725	NASDAQ	STBA	Thu, Aug 29, 2019	34.44	34.74	34.39	34.41
6724	NASDAQ	STBA	Wed, Aug 28, 2019	33.34	34.43	33.34	34.09
6723	NASDAQ	STBA	Tue, Aug 27, 2019	34.57	34.57	33.49	33.52
6722	NASDAQ	STBA	Mon, Aug 26, 2019	34.31	34.47	33.97	34.36
6721	NASDAQ	STBA	Fri, Aug 23, 2019	35.25	35.25	33.86	34.05
6720	NASDAQ	STBA	Thu, Aug 22, 2019	35.47	35.80	35.07	35.29
6719	NASDAQ	STBA	Wed, Aug 21, 2019	35.15	35.29	34.90	35.21
6718	NASDAQ	STBA	Tue, Aug 20, 2019	35.53	35.54	34.84	34.96
6717	NASDAQ	STBA	Mon, Aug 19, 2019	35.95	36.10	35.66	35.73
6716	NASDAQ	STBA	Fri, Aug 16, 2019	34.75	35.54	34.75	35.44
6715	NASDAQ	STBA	Thu, Aug 15, 2019	35.16	35.29	34.61	34.61
6714	NASDAQ	STBA	Wed, Aug 14, 2019	35.16	35.51	34.61	34.89
6713	NASDAQ	STBA	Tue, Aug 13, 2019	35.54	36.33	35.54	35.79
6712	NASDAQ	STBA	Mon, Aug 12, 2019	35.31	35.69	35.24	35.61
6711	NASDAQ	STBA	Fri, Aug 9, 2019	35.86	35.98	35.41	35.72
6710	NASDAQ	STBA	Thu, Aug 8, 2019	35.45	36.22	35.45	35.91
6709	NASDAQ	STBA	Wed, Aug 7, 2019	35.06	35.45	34.56	35.39
6708	NASDAQ	STBA	Tue, Aug 6, 2019	35.87	36.01	35.03	35.57
6707	NASDAQ	STBA	Mon, Aug 5, 2019	35.96	36.42	35.23	35.77
6706	NASDAQ	STBA	Fri, Aug 2, 2019	36.93	36.93	36.30	36.49
6705	NASDAQ	STBA	Thu, Aug 1, 2019	37.97	38.45	36.86	36.96
6704	NASDAQ	STBA	Wed, Jul 31, 2019	38.14	38.58	37.94	38.07
6703	NASDAQ	STBA	Tue, Jul 30, 2019	37.38	38.35	37.38	38.34
6702	NASDAQ	STBA	Mon, Jul 29, 2019	38.19	38.34	37.54	37.60
6701	NASDAQ	STBA	Fri, Jul 26, 2019	37.47	38.33	37.47	38.21
6700	NASDAQ	STBA	Thu, Jul 25, 2019	37.75	37.97	37.20	37.41
6699	NASDAQ	STBA	Wed, Jul 24, 2019	37.03	37.91	37.03	37.74
6698	NASDAQ	STBA	Tue, Jul 23, 2019	37.27	37.37	36.92	37.24
6697	NASDAQ	STBA	Mon, Jul 22, 2019	37.25	37.37	36.94	37.21
6696	NASDAQ	STBA	Fri, Jul 19, 2019	37.37	37.80	37.32	37.34
6695	NASDAQ	STBA	Thu, Jul 18, 2019	37.62	38.19	36.96	37.61
6694	NASDAQ	STBA	Wed, Jul 17, 2019	36.85	37.25	36.68	37.02
6693	NASDAQ	STBA	Tue, Jul 16, 2019	37.12	37.23	36.71	36.97
6692	NASDAQ	STBA	Mon, Jul 15, 2019	37.75	37.85	36.99	37.12
6691	NASDAQ	STBA	Fri, Jul 12, 2019	37.63	37.96	37.55	37.69
6690	NASDAQ	STBA	Thu, Jul 11, 2019	37.44	37.74	37.26	37.61
6689	NASDAQ	STBA	Wed, Jul 10, 2019	37.91	37.96	37.34	37.44
6688	NASDAQ	STBA	Tue, Jul 9, 2019	37.64	38.00	37.56	37.82
6687	NASDAQ	STBA	Mon, Jul 8, 2019	37.99	38.15	37.67	37.81
6686	NASDAQ	STBA	Fri, Jul 5, 2019	37.86	38.10	37.76	38.00
6685	NASDAQ	STBA	Wed, Jul 3, 2019	37.71	37.91	37.71	37.81
6684	NASDAQ	STBA	Tue, Jul 2, 2019	37.85	37.89	37.45	37.66
6683	NASDAQ	STBA	Mon, Jul 1, 2019	37.81	38.10	37.68	37.85
6682	NASDAQ	STBA	Fri, Jun 28, 2019	37.32	37.59	36.93	37.48
6681	NASDAQ	STBA	Thu, Jun 27, 2019	36.54	37.20	36.54	37.16
6680	NASDAQ	STBA	Wed, Jun 26, 2019	37.02	37.05	36.49	36.51
6679	NASDAQ	STBA	Tue, Jun 25, 2019	36.62	36.96	36.20	36.82
6678	NASDAQ	STBA	Mon, Jun 24, 2019	37.09	37.51	36.75	36.77
6677	NASDAQ	STBA	Fri, Jun 21, 2019	37.08	37.62	37.05	37.10
6676	NASDAQ	STBA	Thu, Jun 20, 2019	37.62	37.62	36.94	37.34
6675	NASDAQ	STBA	Wed, Jun 19, 2019	37.77	38.22	37.40	37.42
6674	NASDAQ	STBA	Tue, Jun 18, 2019	37.32	37.97	37.24	37.79
6673	NASDAQ	STBA	Mon, Jun 17, 2019	37.72	37.75	37.15	37.22
6672	NASDAQ	STBA	Fri, Jun 14, 2019	37.67	37.76	37.41	37.58
6671	NASDAQ	STBA	Thu, Jun 13, 2019	37.74	38.11	37.68	37.74
6670	NASDAQ	STBA	Wed, Jun 12, 2019	37.66	37.94	37.38	37.73
6669	NASDAQ	STBA	Tue, Jun 11, 2019	37.66	37.72	37.19	37.47
6668	NASDAQ	STBA	Mon, Jun 10, 2019	36.97	37.54	36.90	37.37
6667	NASDAQ	STBA	Fri, Jun 7, 2019	36.75	37.33	36.47	36.90
6666	NASDAQ	STBA	Thu, Jun 6, 2019	36.85	36.92	35.60	36.83
6665	NASDAQ	STBA	Wed, Jun 5, 2019	38.68	38.72	38.06	38.15
6664	NASDAQ	STBA	Tue, Jun 4, 2019	38.06	38.78	37.86	38.75
6663	NASDAQ	STBA	Mon, Jun 3, 2019	37.84	38.32	37.40	37.67
6662	NASDAQ	STBA	Fri, May 31, 2019	37.62	38.10	37.36	37.70
6661	NASDAQ	STBA	Thu, May 30, 2019	38.46	38.72	37.77	38.07
6660	NASDAQ	STBA	Wed, May 29, 2019	38.19	38.57	38.00	38.50
6659	NASDAQ	STBA	Tue, May 28, 2019	38.99	39.06	38.33	38.38
6658	NASDAQ	STBA	Fri, May 24, 2019	38.51	39.04	38.12	39.04
6657	NASDAQ	STBA	Thu, May 23, 2019	38.76	38.76	38.05	38.26
6656	NASDAQ	STBA	Wed, May 22, 2019	39.23	39.39	38.82	39.09
6655	NASDAQ	STBA	Tue, May 21, 2019	39.24	39.54	39.06	39.32
6654	NASDAQ	STBA	Mon, May 20, 2019	38.74	39.62	38.74	39.18
6653	NASDAQ	STBA	Fri, May 17, 2019	38.76	39.53	38.72	38.75
6652	NASDAQ	STBA	Thu, May 16, 2019	38.88	39.43	38.88	39.06
6651	NASDAQ	STBA	Wed, May 15, 2019	38.82	38.85	38.37	38.65
6650	NASDAQ	STBA	Tue, May 14, 2019	38.76	39.34	38.47	39.14
6649	NASDAQ	STBA	Mon, May 13, 2019	39.56	39.56	38.47	38.64
6648	NASDAQ	STBA	Fri, May 10, 2019	39.86	40.13	39.40	40.11
6647	NASDAQ	STBA	Thu, May 9, 2019	39.60	40.08	39.60	39.99
6646	NASDAQ	STBA	Wed, May 8, 2019	40.10	40.72	39.80	39.83
6645	NASDAQ	STBA	Tue, May 7, 2019	40.59	40.85	39.98	40.28
6644	NASDAQ	STBA	Mon, May 6, 2019	40.16	41.03	40.04	40.95
6643	NASDAQ	STBA	Fri, May 3, 2019	39.82	40.66	39.82	40.58
6642	NASDAQ	STBA	Thu, May 2, 2019	39.47	40.07	39.47	39.74
6641	NASDAQ	STBA	Wed, May 1, 2019	39.87	40.19	39.38	39.44
6640	NASDAQ	STBA	Tue, Apr 30, 2019	40.11	40.13	39.65	40.08
6639	NASDAQ	STBA	Mon, Apr 29, 2019	39.60	40.33	39.57	39.99
6638	NASDAQ	STBA	Fri, Apr 26, 2019	38.98	39.66	38.92	39.44
6637	NASDAQ	STBA	Thu, Apr 25, 2019	39.14	39.17	38.60	38.99
6636	NASDAQ	STBA	Wed, Apr 24, 2019	39.14	39.43	38.85	39.31
6635	NASDAQ	STBA	Tue, Apr 23, 2019	38.24	39.37	38.24	39.06
6634	NASDAQ	STBA	Mon, Apr 22, 2019	37.62	38.58	37.62	38.37
6633	NASDAQ	STBA	Thu, Apr 18, 2019	39.21	39.58	37.92	38.16
6632	NASDAQ	STBA	Wed, Apr 17, 2019	40.92	40.92	40.21	40.64
6631	NASDAQ	STBA	Tue, Apr 16, 2019	40.04	40.81	39.62	40.81
6630	NASDAQ	STBA	Mon, Apr 15, 2019	40.46	40.46	39.83	39.89
6629	NASDAQ	STBA	Fri, Apr 12, 2019	40.43	40.71	40.12	40.40
6628	NASDAQ	STBA	Thu, Apr 11, 2019	39.93	40.20	39.85	40.15
6627	NASDAQ	STBA	Wed, Apr 10, 2019	39.24	40.02	39.02	39.99
6626	NASDAQ	STBA	Tue, Apr 9, 2019	39.49	39.70	39.18	39.23
6625	NASDAQ	STBA	Mon, Apr 8, 2019	39.65	39.90	39.43	39.63
6624	NASDAQ	STBA	Fri, Apr 5, 2019	39.59	40.14	39.48	39.77
6623	NASDAQ	STBA	Thu, Apr 4, 2019	39.44	39.80	39.37	39.58
6622	NASDAQ	STBA	Wed, Apr 3, 2019	40.34	40.34	39.43	39.43
6621	NASDAQ	STBA	Tue, Apr 2, 2019	40.11	40.24	39.69	39.98
6620	NASDAQ	STBA	Mon, Apr 1, 2019	39.84	40.20	39.79	40.10
6619	NASDAQ	STBA	Fri, Mar 29, 2019	39.78	39.96	39.39	39.53
6618	NASDAQ	STBA	Thu, Mar 28, 2019	39.41	39.77	39.26	39.67
6617	NASDAQ	STBA	Wed, Mar 27, 2019	39.37	39.62	38.75	39.24
6616	NASDAQ	STBA	Tue, Mar 26, 2019	38.32	39.43	38.26	39.31
6615	NASDAQ	STBA	Mon, Mar 25, 2019	37.32	38.31	36.86	38.06
6614	NASDAQ	STBA	Fri, Mar 22, 2019	38.89	39.22	37.30	37.33
6613	NASDAQ	STBA	Thu, Mar 21, 2019	38.79	39.62	38.69	39.18
6612	NASDAQ	STBA	Wed, Mar 20, 2019	39.94	40.07	38.86	38.90
6611	NASDAQ	STBA	Tue, Mar 19, 2019	40.90	40.90	39.93	39.97
6610	NASDAQ	STBA	Mon, Mar 18, 2019	40.37	40.92	40.37	40.74
6609	NASDAQ	STBA	Fri, Mar 15, 2019	39.99	40.70	39.99	40.35
6608	NASDAQ	STBA	Thu, Mar 14, 2019	39.91	40.32	39.81	40.05
6607	NASDAQ	STBA	Wed, Mar 13, 2019	39.75	40.22	39.67	39.91
6606	NASDAQ	STBA	Tue, Mar 12, 2019	39.91	40.10	39.39	39.66
6605	NASDAQ	STBA	Mon, Mar 11, 2019	39.45	40.04	39.21	39.91
6604	NASDAQ	STBA	Fri, Mar 8, 2019	38.76	39.54	38.76	39.41
6603	NASDAQ	STBA	Thu, Mar 7, 2019	39.36	39.36	38.73	38.79
6602	NASDAQ	STBA	Wed, Mar 6, 2019	40.66	40.83	39.28	39.36
6601	NASDAQ	STBA	Tue, Mar 5, 2019	41.01	41.01	40.47	40.70
6600	NASDAQ	STBA	Mon, Mar 4, 2019	41.36	41.58	40.88	41.04
6599	NASDAQ	STBA	Fri, Mar 1, 2019	41.71	41.71	41.13	41.36
6598	NASDAQ	STBA	Thu, Feb 28, 2019	41.41	41.58	41.30	41.38
6597	NASDAQ	STBA	Wed, Feb 27, 2019	40.82	41.39	40.71	41.26
6596	NASDAQ	STBA	Tue, Feb 26, 2019	41.29	41.57	40.76	40.82
6595	NASDAQ	STBA	Mon, Feb 25, 2019	41.66	42.02	41.28	41.29
6594	NASDAQ	STBA	Fri, Feb 22, 2019	41.54	41.57	41.27	41.42
6593	NASDAQ	STBA	Thu, Feb 21, 2019	41.73	41.73	41.18	41.53
6592	NASDAQ	STBA	Wed, Feb 20, 2019	41.23	41.77	41.03	41.74
6591	NASDAQ	STBA	Tue, Feb 19, 2019	40.39	41.40	40.39	41.24
6590	NASDAQ	STBA	Fri, Feb 15, 2019	40.11	40.84	40.04	40.52
6589	NASDAQ	STBA	Thu, Feb 14, 2019	39.84	40.25	39.80	39.92
6588	NASDAQ	STBA	Wed, Feb 13, 2019	39.92	40.37	39.66	40.03
6587	NASDAQ	STBA	Tue, Feb 12, 2019	40.03	40.54	39.98	40.11
6586	NASDAQ	STBA	Mon, Feb 11, 2019	39.55	39.98	39.29	39.95
6585	NASDAQ	STBA	Fri, Feb 8, 2019	39.26	39.83	39.19	39.52
6584	NASDAQ	STBA	Thu, Feb 7, 2019	39.49	39.71	39.26	39.40
6583	NASDAQ	STBA	Wed, Feb 6, 2019	39.20	39.42	38.90	39.41
6582	NASDAQ	STBA	Tue, Feb 5, 2019	38.76	39.42	38.67	39.32
6581	NASDAQ	STBA	Mon, Feb 4, 2019	37.68	38.98	35.16	38.94
6580	NASDAQ	STBA	Fri, Feb 1, 2019	38.44	38.81	38.08	38.32
6579	NASDAQ	STBA	Thu, Jan 31, 2019	39.51	40.05	38.11	38.42
6578	NASDAQ	STBA	Wed, Jan 30, 2019	40.63	40.88	39.92	40.09
6577	NASDAQ	STBA	Tue, Jan 29, 2019	40.66	40.85	40.46	40.48
6576	NASDAQ	STBA	Mon, Jan 28, 2019	40.46	41.05	40.15	40.60
6575	NASDAQ	STBA	Fri, Jan 25, 2019	40.90	41.04	40.39	40.64
6574	NASDAQ	STBA	Thu, Jan 24, 2019	40.71	40.89	40.01	40.70
6573	NASDAQ	STBA	Wed, Jan 23, 2019	41.28	41.39	40.76	40.79
6572	NASDAQ	STBA	Tue, Jan 22, 2019	41.33	41.78	41.05	41.27
6571	NASDAQ	STBA	Fri, Jan 18, 2019	41.28	41.79	41.04	41.55
6570	NASDAQ	STBA	Thu, Jan 17, 2019	40.54	41.33	40.40	41.27
6569	NASDAQ	STBA	Wed, Jan 16, 2019	39.88	40.73	39.88	40.65
6568	NASDAQ	STBA	Tue, Jan 15, 2019	39.64	39.71	39.08	39.71
6567	NASDAQ	STBA	Mon, Jan 14, 2019	39.57	40.18	39.54	39.64
6566	NASDAQ	STBA	Fri, Jan 11, 2019	39.36	39.88	38.91	39.82
6565	NASDAQ	STBA	Thu, Jan 10, 2019	39.56	39.78	39.23	39.60
6564	NASDAQ	STBA	Wed, Jan 9, 2019	39.92	40.25	39.62	39.73
6563	NASDAQ	STBA	Tue, Jan 8, 2019	39.44	39.89	39.01	39.83
6562	NASDAQ	STBA	Mon, Jan 7, 2019	39.01	39.79	39.01	39.36
6561	NASDAQ	STBA	Fri, Jan 4, 2019	39.04	39.87	37.72	39.14
6560	NASDAQ	STBA	Thu, Jan 3, 2019	38.60	39.02	38.18	38.66
6559	NASDAQ	STBA	Wed, Jan 2, 2019	37.45	38.62	37.45	38.60
6558	NASDAQ	STBA	Mon, Dec 31, 2018	37.90	38.23	37.35	37.84
6557	NASDAQ	STBA	Fri, Dec 28, 2018	37.52	39.19	37.22	37.83
6556	NASDAQ	STBA	Thu, Dec 27, 2018	36.91	38.16	36.42	37.52
6555	NASDAQ	STBA	Wed, Dec 26, 2018	36.07	37.39	35.60	37.32
6554	NASDAQ	STBA	Mon, Dec 24, 2018	36.43	36.71	35.83	35.85
6553	NASDAQ	STBA	Fri, Dec 21, 2018	36.50	36.97	36.07	36.59
6552	NASDAQ	STBA	Thu, Dec 20, 2018	36.32	37.06	36.19	36.59
6551	NASDAQ	STBA	Wed, Dec 19, 2018	38.48	38.63	36.21	36.34
6550	NASDAQ	STBA	Tue, Dec 18, 2018	38.82	39.12	38.43	38.45
6549	NASDAQ	STBA	Mon, Dec 17, 2018	39.22	39.41	37.60	38.55
6548	NASDAQ	STBA	Fri, Dec 14, 2018	39.48	39.87	39.28	39.43
6547	NASDAQ	STBA	Thu, Dec 13, 2018	40.38	40.72	39.40	39.72
6546	NASDAQ	STBA	Wed, Dec 12, 2018	39.74	40.71	39.73	40.29
6545	NASDAQ	STBA	Tue, Dec 11, 2018	39.56	40.15	39.56	39.73
6544	NASDAQ	STBA	Mon, Dec 10, 2018	39.48	39.66	38.35	39.56
6543	NASDAQ	STBA	Fri, Dec 7, 2018	38.58	39.40	36.91	39.28
6542	NASDAQ	STBA	Thu, Dec 6, 2018	38.58	39.91	37.93	38.67
6541	NASDAQ	STBA	Tue, Dec 4, 2018	41.75	41.77	39.01	39.10
6540	NASDAQ	STBA	Mon, Dec 3, 2018	42.53	42.56	41.29	41.93
6539	NASDAQ	STBA	Fri, Nov 30, 2018	41.40	42.37	41.40	42.27
6538	NASDAQ	STBA	Thu, Nov 29, 2018	41.42	42.00	40.68	41.39
6537	NASDAQ	STBA	Wed, Nov 28, 2018	40.90	41.89	40.52	41.65
6536	NASDAQ	STBA	Tue, Nov 27, 2018	41.42	41.46	40.78	40.89
6535	NASDAQ	STBA	Mon, Nov 26, 2018	41.56	42.04	41.16	41.51
6534	NASDAQ	STBA	Fri, Nov 23, 2018	40.89	41.57	40.76	41.28
6533	NASDAQ	STBA	Wed, Nov 21, 2018	41.11	41.74	40.53	41.16
6532	NASDAQ	STBA	Tue, Nov 20, 2018	40.98	41.35	40.23	41.10
6531	NASDAQ	STBA	Mon, Nov 19, 2018	41.57	41.88	40.87	41.21
6530	NASDAQ	STBA	Fri, Nov 16, 2018	41.13	41.64	41.01	41.58
6529	NASDAQ	STBA	Thu, Nov 15, 2018	40.13	41.25	40.09	41.20
6528	NASDAQ	STBA	Wed, Nov 14, 2018	41.34	41.54	40.08	40.24
6527	NASDAQ	STBA	Tue, Nov 13, 2018	41.16	41.74	40.96	41.05
6526	NASDAQ	STBA	Mon, Nov 12, 2018	41.12	41.42	40.86	41.02
6525	NASDAQ	STBA	Fri, Nov 9, 2018	41.18	41.28	40.70	41.11
6524	NASDAQ	STBA	Thu, Nov 8, 2018	40.68	41.33	40.68	41.30
6523	NASDAQ	STBA	Wed, Nov 7, 2018	40.36	40.92	40.01	40.82
6522	NASDAQ	STBA	Tue, Nov 6, 2018	39.84	40.50	39.64	40.35
6521	NASDAQ	STBA	Mon, Nov 5, 2018	39.81	40.06	39.53	39.87
6520	NASDAQ	STBA	Fri, Nov 2, 2018	39.67	40.02	39.61	39.80
6519	NASDAQ	STBA	Thu, Nov 1, 2018	40.17	40.41	39.45	39.51
6518	NASDAQ	STBA	Wed, Oct 31, 2018	41.24	41.24	39.97	40.11
6517	NASDAQ	STBA	Tue, Oct 30, 2018	40.69	41.07	39.83	41.02
6516	NASDAQ	STBA	Mon, Oct 29, 2018	40.76	41.07	40.17	40.58
6515	NASDAQ	STBA	Fri, Oct 26, 2018	40.07	40.59	39.57	40.31
6514	NASDAQ	STBA	Thu, Oct 25, 2018	39.32	40.77	39.16	40.57
6513	NASDAQ	STBA	Wed, Oct 24, 2018	40.60	41.44	39.01	39.11
6512	NASDAQ	STBA	Tue, Oct 23, 2018	40.37	40.93	40.09	40.59
6511	NASDAQ	STBA	Mon, Oct 22, 2018	41.67	41.89	40.36	40.67
6510	NASDAQ	STBA	Fri, Oct 19, 2018	41.43	42.20	41.43	41.68
6509	NASDAQ	STBA	Thu, Oct 18, 2018	44.35	44.59	41.53	41.62
6508	NASDAQ	STBA	Wed, Oct 17, 2018	40.79	41.20	40.24	41.03
6507	NASDAQ	STBA	Tue, Oct 16, 2018	39.63	40.94	39.26	40.86
6506	NASDAQ	STBA	Mon, Oct 15, 2018	39.32	39.78	39.00	39.44
6505	NASDAQ	STBA	Fri, Oct 12, 2018	41.65	41.65	39.33	39.37
6504	NASDAQ	STBA	Thu, Oct 11, 2018	42.31	42.60	41.10	41.15
6503	NASDAQ	STBA	Wed, Oct 10, 2018	42.81	43.26	42.31	42.42
6502	NASDAQ	STBA	Tue, Oct 9, 2018	42.27	42.94	42.27	42.85
6501	NASDAQ	STBA	Mon, Oct 8, 2018	41.94	42.44	41.87	42.38
6500	NASDAQ	STBA	Fri, Oct 5, 2018	42.75	43.02	41.45	41.96
6499	NASDAQ	STBA	Thu, Oct 4, 2018	42.90	43.23	42.35	42.68
6498	NASDAQ	STBA	Wed, Oct 3, 2018	42.46	43.12	42.28	42.92
6497	NASDAQ	STBA	Tue, Oct 2, 2018	42.65	42.76	42.19	42.37
6496	NASDAQ	STBA	Mon, Oct 1, 2018	43.53	44.10	42.43	42.58
6495	NASDAQ	STBA	Fri, Sep 28, 2018	43.07	43.54	42.50	43.36
6494	NASDAQ	STBA	Thu, Sep 27, 2018	43.76	44.06	43.08	43.13
6493	NASDAQ	STBA	Wed, Sep 26, 2018	44.33	44.35	43.59	43.68
6492	NASDAQ	STBA	Tue, Sep 25, 2018	44.90	44.90	43.27	44.33
6491	NASDAQ	STBA	Mon, Sep 24, 2018	45.57	45.82	44.69	44.77
6490	NASDAQ	STBA	Fri, Sep 21, 2018	45.82	46.28	45.50	45.61
6489	NASDAQ	STBA	Thu, Sep 20, 2018	45.55	46.12	45.48	45.92
6488	NASDAQ	STBA	Wed, Sep 19, 2018	45.30	45.78	45.11	45.30
6487	NASDAQ	STBA	Tue, Sep 18, 2018	45.30	45.55	45.20	45.28
6486	NASDAQ	STBA	Mon, Sep 17, 2018	45.65	45.65	45.10	45.29
6485	NASDAQ	STBA	Fri, Sep 14, 2018	45.34	45.92	45.29	45.63
6484	NASDAQ	STBA	Thu, Sep 13, 2018	45.99	46.33	45.18	45.35
6483	NASDAQ	STBA	Wed, Sep 12, 2018	46.34	46.39	45.63	45.89
6482	NASDAQ	STBA	Tue, Sep 11, 2018	46.81	46.94	46.39	46.48
6481	NASDAQ	STBA	Mon, Sep 10, 2018	47.01	47.07	46.70	46.90
6480	NASDAQ	STBA	Fri, Sep 7, 2018	46.49	47.02	46.26	46.80
6479	NASDAQ	STBA	Thu, Sep 6, 2018	46.48	46.69	46.29	46.32
6478	NASDAQ	STBA	Wed, Sep 5, 2018	46.75	46.80	46.35	46.49
6477	NASDAQ	STBA	Tue, Sep 4, 2018	46.59	46.99	46.28	46.64
6476	NASDAQ	STBA	Fri, Aug 31, 2018	46.40	46.72	46.37	46.66
6475	NASDAQ	STBA	Thu, Aug 30, 2018	46.55	46.92	46.26	46.58
6474	NASDAQ	STBA	Wed, Aug 29, 2018	46.64	46.76	46.20	46.58
6473	NASDAQ	STBA	Tue, Aug 28, 2018	47.33	47.33	46.36	46.54
6472	NASDAQ	STBA	Mon, Aug 27, 2018	47.73	47.77	47.02	47.09
6471	NASDAQ	STBA	Fri, Aug 24, 2018	47.19	47.70	47.13	47.53
6470	NASDAQ	STBA	Thu, Aug 23, 2018	47.00	47.24	46.62	46.95
6469	NASDAQ	STBA	Wed, Aug 22, 2018	46.46	46.74	45.72	46.69
6468	NASDAQ	STBA	Tue, Aug 21, 2018	45.83	46.45	45.54	46.42
6467	NASDAQ	STBA	Mon, Aug 20, 2018	45.44	45.73	45.20	45.69
6466	NASDAQ	STBA	Fri, Aug 17, 2018	44.96	45.50	44.96	45.40
6465	NASDAQ	STBA	Thu, Aug 16, 2018	44.75	45.17	44.75	45.06
6464	NASDAQ	STBA	Wed, Aug 15, 2018	44.82	45.20	44.44	44.50
6463	NASDAQ	STBA	Tue, Aug 14, 2018	44.57	45.08	44.40	44.95
6462	NASDAQ	STBA	Mon, Aug 13, 2018	44.45	44.69	44.28	44.38
6461	NASDAQ	STBA	Fri, Aug 10, 2018	44.50	45.00	44.34	44.46
6460	NASDAQ	STBA	Thu, Aug 9, 2018	45.02	45.10	44.57	44.80
6459	NASDAQ	STBA	Wed, Aug 8, 2018	44.77	45.13	44.26	45.04
6458	NASDAQ	STBA	Tue, Aug 7, 2018	44.68	45.13	44.68	44.75
6457	NASDAQ	STBA	Mon, Aug 6, 2018	44.35	44.59	44.15	44.51
6456	NASDAQ	STBA	Fri, Aug 3, 2018	44.87	45.24	44.22	44.40
6455	NASDAQ	STBA	Thu, Aug 2, 2018	44.44	44.98	44.32	44.96
6454	NASDAQ	STBA	Wed, Aug 1, 2018	44.75	45.45	44.26	44.70
6453	NASDAQ	STBA	Tue, Jul 31, 2018	45.07	45.18	44.58	44.76
6452	NASDAQ	STBA	Mon, Jul 30, 2018	45.24	45.77	44.81	44.83
6451	NASDAQ	STBA	Fri, Jul 27, 2018	45.66	45.77	45.05	45.18
6450	NASDAQ	STBA	Thu, Jul 26, 2018	45.55	46.00	45.43	45.67
6449	NASDAQ	STBA	Wed, Jul 25, 2018	45.80	45.80	45.18	45.45
6448	NASDAQ	STBA	Tue, Jul 24, 2018	46.25	46.26	45.43	45.72
6447	NASDAQ	STBA	Mon, Jul 23, 2018	45.79	46.29	45.68	46.07
6446	NASDAQ	STBA	Fri, Jul 20, 2018	44.92	45.68	44.89	45.56
6445	NASDAQ	STBA	Thu, Jul 19, 2018	43.85	45.16	43.50	45.12
6444	NASDAQ	STBA	Wed, Jul 18, 2018	43.81	44.06	43.66	43.99
6443	NASDAQ	STBA	Tue, Jul 17, 2018	43.92	44.15	43.58	43.80
6442	NASDAQ	STBA	Mon, Jul 16, 2018	43.63	43.96	43.63	43.93
6441	NASDAQ	STBA	Fri, Jul 13, 2018	44.09	44.09	43.60	43.63
6440	NASDAQ	STBA	Thu, Jul 12, 2018	44.48	44.65	43.71	44.12
6439	NASDAQ	STBA	Wed, Jul 11, 2018	44.47	44.85	44.28	44.42
6438	NASDAQ	STBA	Tue, Jul 10, 2018	45.56	45.56	44.39	44.70
6437	NASDAQ	STBA	Mon, Jul 9, 2018	45.07	45.47	44.94	45.40
6436	NASDAQ	STBA	Fri, Jul 6, 2018	44.58	45.00	44.54	44.87
6435	NASDAQ	STBA	Thu, Jul 5, 2018	44.32	44.62	44.01	44.60
6434	NASDAQ	STBA	Tue, Jul 3, 2018	44.10	44.43	44.03	44.18
6433	NASDAQ	STBA	Mon, Jul 2, 2018	43.05	44.10	43.05	44.09
6432	NASDAQ	STBA	Fri, Jun 29, 2018	43.81	44.07	43.22	43.24
6431	NASDAQ	STBA	Thu, Jun 28, 2018	43.58	43.97	43.23	43.28
6430	NASDAQ	STBA	Wed, Jun 27, 2018	44.38	44.38	43.57	43.59
6429	NASDAQ	STBA	Tue, Jun 26, 2018	44.15	44.50	43.74	44.29
6428	NASDAQ	STBA	Mon, Jun 25, 2018	44.35	44.43	43.85	44.07
6427	NASDAQ	STBA	Fri, Jun 22, 2018	45.36	45.41	43.70	44.45
6426	NASDAQ	STBA	Thu, Jun 21, 2018	45.29	45.50	44.70	45.18
6425	NASDAQ	STBA	Wed, Jun 20, 2018	45.15	45.40	44.83	45.28
6424	NASDAQ	STBA	Tue, Jun 19, 2018	44.20	45.16	44.20	45.06
6423	NASDAQ	STBA	Mon, Jun 18, 2018	44.15	44.79	43.96	44.60
6422	NASDAQ	STBA	Fri, Jun 15, 2018	43.96	44.52	43.71	44.39
6421	NASDAQ	STBA	Thu, Jun 14, 2018	44.20	44.27	43.67	44.22
6420	NASDAQ	STBA	Wed, Jun 13, 2018	44.13	44.57	43.87	44.16
6419	NASDAQ	STBA	Tue, Jun 12, 2018	44.43	44.50	43.98	44.12
6418	NASDAQ	STBA	Mon, Jun 11, 2018	45.47	45.50	44.19	44.43
6417	NASDAQ	STBA	Fri, Jun 8, 2018	45.71	46.27	45.11	45.17
6416	NASDAQ	STBA	Thu, Jun 7, 2018	46.15	46.44	45.90	46.14
6415	NASDAQ	STBA	Wed, Jun 6, 2018	45.79	46.25	45.59	46.15
6414	NASDAQ	STBA	Tue, Jun 5, 2018	45.63	45.93	45.34	45.73
6413	NASDAQ	STBA	Mon, Jun 4, 2018	45.96	45.97	45.43	45.85
6412	NASDAQ	STBA	Fri, Jun 1, 2018	45.50	45.92	45.50	45.81
6411	NASDAQ	STBA	Thu, May 31, 2018	45.53	45.72	45.05	45.17
6410	NASDAQ	STBA	Wed, May 30, 2018	45.11	45.64	45.08	45.58
6409	NASDAQ	STBA	Tue, May 29, 2018	44.93	44.97	44.10	44.79
6408	NASDAQ	STBA	Fri, May 25, 2018	45.09	45.45	45.02	45.22
6407	NASDAQ	STBA	Thu, May 24, 2018	45.17	45.28	44.46	45.24
6406	NASDAQ	STBA	Wed, May 23, 2018	45.34	45.44	44.76	45.35
6405	NASDAQ	STBA	Tue, May 22, 2018	45.50	45.91	45.11	45.46
6404	NASDAQ	STBA	Mon, May 21, 2018	45.03	45.57	44.56	45.39
6403	NASDAQ	STBA	Fri, May 18, 2018	45.18	45.32	40.47	45.00
6402	NASDAQ	STBA	Thu, May 17, 2018	44.40	45.09	44.15	44.93
6401	NASDAQ	STBA	Wed, May 16, 2018	44.01	44.67	43.58	44.42
6400	NASDAQ	STBA	Tue, May 15, 2018	43.61	44.31	43.61	43.87
6399	NASDAQ	STBA	Mon, May 14, 2018	44.43	44.47	43.54	43.67
6398	NASDAQ	STBA	Fri, May 11, 2018	44.35	44.58	43.83	44.30
6397	NASDAQ	STBA	Thu, May 10, 2018	44.28	44.50	44.06	44.40
6396	NASDAQ	STBA	Wed, May 9, 2018	43.97	44.50	43.65	44.28
6395	NASDAQ	STBA	Tue, May 8, 2018	43.38	43.95	43.38	43.90
6394	NASDAQ	STBA	Mon, May 7, 2018	43.18	43.71	42.97	43.33
6393	NASDAQ	STBA	Fri, May 4, 2018	42.38	43.48	42.23	43.04
6392	NASDAQ	STBA	Thu, May 3, 2018	42.87	42.94	42.23	42.46
6391	NASDAQ	STBA	Wed, May 2, 2018	42.88	43.26	42.28	43.10
6390	NASDAQ	STBA	Tue, May 1, 2018	42.69	43.30	41.98	43.22
6389	NASDAQ	STBA	Mon, Apr 30, 2018	43.40	43.72	42.61	42.68
6388	NASDAQ	STBA	Fri, Apr 27, 2018	43.26	43.89	42.82	43.28
6387	NASDAQ	STBA	Thu, Apr 26, 2018	43.15	43.56	42.53	43.11
6386	NASDAQ	STBA	Wed, Apr 25, 2018	43.50	43.85	43.00	43.13
6385	NASDAQ	STBA	Tue, Apr 24, 2018	42.75	44.13	42.75	43.51
6384	NASDAQ	STBA	Mon, Apr 23, 2018	42.30	43.07	41.58	42.73
6383	NASDAQ	STBA	Fri, Apr 20, 2018	42.08	42.17	41.47	41.96
6382	NASDAQ	STBA	Thu, Apr 19, 2018	41.45	42.74	41.03	42.47
6381	NASDAQ	STBA	Wed, Apr 18, 2018	41.24	41.48	40.83	40.95
6380	NASDAQ	STBA	Tue, Apr 17, 2018	41.57	41.66	40.75	41.10
6379	NASDAQ	STBA	Mon, Apr 16, 2018	41.25	41.42	40.51	41.29
6378	NASDAQ	STBA	Fri, Apr 13, 2018	41.68	41.68	40.85	40.95
6377	NASDAQ	STBA	Thu, Apr 12, 2018	41.03	41.66	40.92	41.43
6376	NASDAQ	STBA	Wed, Apr 11, 2018	40.82	40.97	40.43	40.85
6375	NASDAQ	STBA	Tue, Apr 10, 2018	40.70	42.36	40.31	41.02
6374	NASDAQ	STBA	Mon, Apr 9, 2018	40.32	41.04	40.15	40.20
6373	NASDAQ	STBA	Fri, Apr 6, 2018	40.81	41.23	39.73	40.15
6372	NASDAQ	STBA	Thu, Apr 5, 2018	40.86	41.24	40.35	41.13
6371	NASDAQ	STBA	Wed, Apr 4, 2018	39.34	40.79	39.34	40.54
6370	NASDAQ	STBA	Tue, Apr 3, 2018	39.41	40.09	39.35	39.97
6369	NASDAQ	STBA	Mon, Apr 2, 2018	39.80	40.27	38.80	39.20
6368	NASDAQ	STBA	Thu, Mar 29, 2018	40.79	40.99	39.91	39.94
6367	NASDAQ	STBA	Wed, Mar 28, 2018	39.53	40.92	39.53	40.64
6366	NASDAQ	STBA	Tue, Mar 27, 2018	40.29	40.57	38.49	39.48
6365	NASDAQ	STBA	Mon, Mar 26, 2018	40.20	40.30	39.54	40.28
6364	NASDAQ	STBA	Fri, Mar 23, 2018	41.23	41.23	39.39	39.41
6363	NASDAQ	STBA	Thu, Mar 22, 2018	41.86	42.35	41.01	41.20
6362	NASDAQ	STBA	Wed, Mar 21, 2018	42.08	42.38	41.71	42.11
6361	NASDAQ	STBA	Tue, Mar 20, 2018	42.58	42.58	41.88	42.03
6360	NASDAQ	STBA	Mon, Mar 19, 2018	42.59	42.65	41.75	42.48
6359	NASDAQ	STBA	Fri, Mar 16, 2018	42.09	42.90	42.09	42.70
6358	NASDAQ	STBA	Thu, Mar 15, 2018	41.88	42.36	41.72	42.22
6357	NASDAQ	STBA	Wed, Mar 14, 2018	42.60	42.67	41.77	41.86
6356	NASDAQ	STBA	Tue, Mar 13, 2018	42.85	42.93	42.21	42.38
6355	NASDAQ	STBA	Mon, Mar 12, 2018	42.41	42.68	42.07	42.62
6354	NASDAQ	STBA	Fri, Mar 9, 2018	41.74	42.48	41.15	42.34
6353	NASDAQ	STBA	Thu, Mar 8, 2018	42.28	42.28	40.08	41.45
6352	NASDAQ	STBA	Wed, Mar 7, 2018	41.44	42.30	41.44	42.13
6351	NASDAQ	STBA	Tue, Mar 6, 2018	40.49	41.74	40.49	41.66
6350	NASDAQ	STBA	Mon, Mar 5, 2018	39.69	41.26	39.59	40.88
6349	NASDAQ	STBA	Fri, Mar 2, 2018	39.06	40.07	38.81	39.89
6348	NASDAQ	STBA	Thu, Mar 1, 2018	39.44	39.75	39.08	39.35
6347	NASDAQ	STBA	Wed, Feb 28, 2018	40.36	40.58	39.34	39.46
6346	NASDAQ	STBA	Tue, Feb 27, 2018	40.89	41.26	40.19	40.20
6345	NASDAQ	STBA	Mon, Feb 26, 2018	40.63	40.81	40.23	40.78
6344	NASDAQ	STBA	Fri, Feb 23, 2018	40.45	40.71	40.22	40.59
6343	NASDAQ	STBA	Thu, Feb 22, 2018	41.07	41.24	40.08	40.20
6342	NASDAQ	STBA	Wed, Feb 21, 2018	40.21	41.47	40.21	40.85
6341	NASDAQ	STBA	Tue, Feb 20, 2018	40.37	40.89	39.95	40.07
6340	NASDAQ	STBA	Fri, Feb 16, 2018	40.07	40.79	40.07	40.47
6339	NASDAQ	STBA	Thu, Feb 15, 2018	40.09	40.27	39.83	40.17
6338	NASDAQ	STBA	Wed, Feb 14, 2018	38.88	39.89	38.88	39.84
6337	NASDAQ	STBA	Tue, Feb 13, 2018	38.98	39.30	38.98	39.17
6336	NASDAQ	STBA	Mon, Feb 12, 2018	39.37	39.56	38.83	39.22
6335	NASDAQ	STBA	Fri, Feb 9, 2018	38.86	39.72	38.18	39.18
6334	NASDAQ	STBA	Thu, Feb 8, 2018	39.53	39.73	38.50	38.51
6333	NASDAQ	STBA	Wed, Feb 7, 2018	38.80	39.79	38.80	39.34
6332	NASDAQ	STBA	Tue, Feb 6, 2018	38.43	39.54	38.10	39.07
6331	NASDAQ	STBA	Mon, Feb 5, 2018	40.36	41.19	39.09	39.17
6330	NASDAQ	STBA	Fri, Feb 2, 2018	40.72	41.59	40.65	40.76
6329	NASDAQ	STBA	Thu, Feb 1, 2018	40.25	41.05	40.00	41.00
6328	NASDAQ	STBA	Wed, Jan 31, 2018	40.66	40.97	40.21	40.36
6327	NASDAQ	STBA	Tue, Jan 30, 2018	40.54	41.01	40.20	40.60
6326	NASDAQ	STBA	Mon, Jan 29, 2018	40.42	40.98	40.42	40.60
6325	NASDAQ	STBA	Fri, Jan 26, 2018	41.03	41.21	40.18	40.44
6324	NASDAQ	STBA	Thu, Jan 25, 2018	40.80	40.99	39.00	40.73
6323	NASDAQ	STBA	Wed, Jan 24, 2018	41.97	42.19	41.03	41.05
6322	NASDAQ	STBA	Tue, Jan 23, 2018	41.67	42.01	41.24	41.71
6321	NASDAQ	STBA	Mon, Jan 22, 2018	41.89	41.89	41.56	41.79
6320	NASDAQ	STBA	Fri, Jan 19, 2018	41.26	42.31	41.26	41.94
6319	NASDAQ	STBA	Thu, Jan 18, 2018	41.82	41.89	41.38	41.39
6318	NASDAQ	STBA	Wed, Jan 17, 2018	41.70	41.93	40.95	41.90
6317	NASDAQ	STBA	Tue, Jan 16, 2018	42.12	42.62	40.57	41.42
6316	NASDAQ	STBA	Fri, Jan 12, 2018	41.65	42.26	37.79	41.86
6315	NASDAQ	STBA	Thu, Jan 11, 2018	41.12	41.65	40.84	41.62
6314	NASDAQ	STBA	Wed, Jan 10, 2018	40.67	41.47	39.99	40.99
6313	NASDAQ	STBA	Tue, Jan 9, 2018	40.00	41.00	39.83	40.52
6312	NASDAQ	STBA	Mon, Jan 8, 2018	39.33	40.14	39.04	39.88
6311	NASDAQ	STBA	Fri, Jan 5, 2018	39.44	39.67	38.96	39.39
6310	NASDAQ	STBA	Thu, Jan 4, 2018	39.45	39.81	39.13	39.18
6309	NASDAQ	STBA	Wed, Jan 3, 2018	39.51	39.55	38.76	39.20
6308	NASDAQ	STBA	Tue, Jan 2, 2018	40.12	40.51	39.31	39.56
6307	NASDAQ	STBA	Fri, Dec 29, 2017	40.49	40.49	39.67	39.81
6306	NASDAQ	STBA	Thu, Dec 28, 2017	40.28	40.53	40.24	40.40
6305	NASDAQ	STBA	Wed, Dec 27, 2017	40.12	40.43	39.82	40.18
6304	NASDAQ	STBA	Tue, Dec 26, 2017	40.33	40.59	39.72	40.11
6303	NASDAQ	STBA	Fri, Dec 22, 2017	40.84	40.84	39.88	40.33
6302	NASDAQ	STBA	Thu, Dec 21, 2017	40.65	41.07	40.16	40.82
6301	NASDAQ	STBA	Wed, Dec 20, 2017	40.87	40.95	39.98	40.45
6300	NASDAQ	STBA	Tue, Dec 19, 2017	41.11	41.20	40.43	40.69
6299	NASDAQ	STBA	Mon, Dec 18, 2017	41.00	42.22	40.70	41.11
6298	NASDAQ	STBA	Fri, Dec 15, 2017	38.97	41.04	38.97	40.74
6297	NASDAQ	STBA	Thu, Dec 14, 2017	39.37	39.60	38.80	38.90
6296	NASDAQ	STBA	Wed, Dec 13, 2017	39.56	39.94	39.12	39.23
6295	NASDAQ	STBA	Tue, Dec 12, 2017	39.41	40.85	39.32	39.51
6294	NASDAQ	STBA	Mon, Dec 11, 2017	39.80	40.06	39.09	39.29
6293	NASDAQ	STBA	Fri, Dec 8, 2017	40.43	40.43	39.67	39.74
6292	NASDAQ	STBA	Thu, Dec 7, 2017	40.20	40.81	40.05	40.06
6291	NASDAQ	STBA	Wed, Dec 6, 2017	40.32	41.04	40.31	40.35
6290	NASDAQ	STBA	Tue, Dec 5, 2017	41.62	41.64	40.41	40.43
6289	NASDAQ	STBA	Mon, Dec 4, 2017	41.92	42.30	41.22	41.55
6288	NASDAQ	STBA	Fri, Dec 1, 2017	41.75	41.82	40.11	41.37
6287	NASDAQ	STBA	Thu, Nov 30, 2017	42.57	43.17	41.67	41.76
6286	NASDAQ	STBA	Wed, Nov 29, 2017	41.48	43.10	41.48	43.05
6285	NASDAQ	STBA	Tue, Nov 28, 2017	40.02	41.35	39.81	41.26
6284	NASDAQ	STBA	Mon, Nov 27, 2017	39.94	40.37	39.91	39.93
6283	NASDAQ	STBA	Fri, Nov 24, 2017	40.22	40.22	39.58	39.93
6282	NASDAQ	STBA	Wed, Nov 22, 2017	40.48	40.55	40.14	40.21
6281	NASDAQ	STBA	Tue, Nov 21, 2017	40.02	40.54	39.85	40.34
6280	NASDAQ	STBA	Mon, Nov 20, 2017	39.66	39.90	39.43	39.90
6279	NASDAQ	STBA	Fri, Nov 17, 2017	39.32	39.90	39.06	39.58
6278	NASDAQ	STBA	Thu, Nov 16, 2017	39.83	40.21	39.29	39.52
6277	NASDAQ	STBA	Wed, Nov 15, 2017	38.86	40.13	38.35	39.43
6276	NASDAQ	STBA	Tue, Nov 14, 2017	38.87	39.42	38.55	39.23
6275	NASDAQ	STBA	Mon, Nov 13, 2017	38.28	39.21	38.28	39.12
6274	NASDAQ	STBA	Fri, Nov 10, 2017	38.95	39.11	38.60	38.61
6273	NASDAQ	STBA	Thu, Nov 9, 2017	39.10	39.38	38.16	38.78
6272	NASDAQ	STBA	Wed, Nov 8, 2017	39.87	39.90	39.12	39.43
6271	NASDAQ	STBA	Tue, Nov 7, 2017	41.47	41.65	39.84	40.06
6270	NASDAQ	STBA	Mon, Nov 6, 2017	41.21	41.72	41.06	41.58
6269	NASDAQ	STBA	Fri, Nov 3, 2017	41.41	41.66	40.66	41.22
6268	NASDAQ	STBA	Thu, Nov 2, 2017	40.32	41.80	40.32	41.71
6267	NASDAQ	STBA	Wed, Nov 1, 2017	41.06	41.06	40.09	40.33
6266	NASDAQ	STBA	Tue, Oct 31, 2017	40.43	41.24	40.04	40.89
6265	NASDAQ	STBA	Mon, Oct 30, 2017	41.91	41.91	40.13	40.24
6264	NASDAQ	STBA	Fri, Oct 27, 2017	41.95	42.36	40.87	41.94
6263	NASDAQ	STBA	Thu, Oct 26, 2017	41.91	42.35	41.48	41.92
6262	NASDAQ	STBA	Wed, Oct 25, 2017	41.44	41.91	40.86	41.67
6261	NASDAQ	STBA	Tue, Oct 24, 2017	41.07	41.70	40.81	41.26
6260	NASDAQ	STBA	Mon, Oct 23, 2017	41.02	41.38	40.54	40.98
6259	NASDAQ	STBA	Fri, Oct 20, 2017	41.64	42.30	40.80	41.05
6258	NASDAQ	STBA	Thu, Oct 19, 2017	41.50	41.50	39.35	41.23
6257	NASDAQ	STBA	Wed, Oct 18, 2017	40.85	41.05	40.55	40.69
6256	NASDAQ	STBA	Tue, Oct 17, 2017	41.06	41.09	40.48	40.67
6255	NASDAQ	STBA	Mon, Oct 16, 2017	41.21	41.31	40.82	40.99
6254	NASDAQ	STBA	Fri, Oct 13, 2017	41.23	41.32	40.66	41.01
6253	NASDAQ	STBA	Thu, Oct 12, 2017	41.21	41.47	41.01	41.24
6252	NASDAQ	STBA	Wed, Oct 11, 2017	41.26	41.43	40.90	41.21
6251	NASDAQ	STBA	Tue, Oct 10, 2017	40.83	41.38	40.69	41.28
6250	NASDAQ	STBA	Mon, Oct 9, 2017	40.75	40.90	40.46	40.60
6249	NASDAQ	STBA	Fri, Oct 6, 2017	40.43	40.87	40.36	40.73
6248	NASDAQ	STBA	Thu, Oct 5, 2017	39.78	40.53	39.34	40.30
6247	NASDAQ	STBA	Wed, Oct 4, 2017	40.69	41.00	39.48	39.60
6246	NASDAQ	STBA	Tue, Oct 3, 2017	40.22	40.72	39.79	40.69
6245	NASDAQ	STBA	Mon, Oct 2, 2017	39.50	40.00	38.52	39.99
6244	NASDAQ	STBA	Fri, Sep 29, 2017	39.46	39.94	39.16	39.58
6243	NASDAQ	STBA	Thu, Sep 28, 2017	39.47	39.48	38.91	39.46
6242	NASDAQ	STBA	Wed, Sep 27, 2017	38.52	39.64	38.09	39.38
6241	NASDAQ	STBA	Tue, Sep 26, 2017	38.82	38.82	38.03	38.22
6240	NASDAQ	STBA	Mon, Sep 25, 2017	38.67	39.00	38.40	38.72
6239	NASDAQ	STBA	Fri, Sep 22, 2017	38.44	38.91	38.21	38.69
6238	NASDAQ	STBA	Thu, Sep 21, 2017	38.15	38.65	37.81	38.58
6237	NASDAQ	STBA	Wed, Sep 20, 2017	37.70	38.44	37.01	38.16
6236	NASDAQ	STBA	Tue, Sep 19, 2017	37.47	37.92	37.10	37.68
6235	NASDAQ	STBA	Mon, Sep 18, 2017	37.30	37.87	36.77	37.40
6234	NASDAQ	STBA	Fri, Sep 15, 2017	36.78	37.29	36.41	37.15
6233	NASDAQ	STBA	Thu, Sep 14, 2017	36.79	36.96	36.43	36.76
6232	NASDAQ	STBA	Wed, Sep 13, 2017	36.33	36.77	36.25	36.73
6231	NASDAQ	STBA	Tue, Sep 12, 2017	36.12	36.96	36.12	36.66
6230	NASDAQ	STBA	Mon, Sep 11, 2017	35.64	36.32	35.64	36.11
6229	NASDAQ	STBA	Fri, Sep 8, 2017	35.05	35.64	35.05	35.35
6228	NASDAQ	STBA	Thu, Sep 7, 2017	35.80	35.80	34.67	35.03
6227	NASDAQ	STBA	Wed, Sep 6, 2017	35.92	36.25	35.75	35.88
6226	NASDAQ	STBA	Tue, Sep 5, 2017	36.29	36.29	35.66	35.75
6225	NASDAQ	STBA	Fri, Sep 1, 2017	36.55	37.53	36.02	36.50
6224	NASDAQ	STBA	Thu, Aug 31, 2017	35.74	36.37	35.74	35.94
6223	NASDAQ	STBA	Wed, Aug 30, 2017	35.27	35.88	35.09	35.55
6222	NASDAQ	STBA	Tue, Aug 29, 2017	35.11	35.56	34.99	35.38
6221	NASDAQ	STBA	Mon, Aug 28, 2017	35.93	35.93	35.31	35.65
6220	NASDAQ	STBA	Fri, Aug 25, 2017	35.60	35.75	33.92	35.66
6219	NASDAQ	STBA	Thu, Aug 24, 2017	35.78	35.85	35.36	35.67
6218	NASDAQ	STBA	Wed, Aug 23, 2017	35.08	35.60	35.08	35.51
6217	NASDAQ	STBA	Tue, Aug 22, 2017	35.05	35.32	35.04	35.29
6216	NASDAQ	STBA	Mon, Aug 21, 2017	34.66	35.20	34.51	34.94
6215	NASDAQ	STBA	Fri, Aug 18, 2017	34.45	35.34	34.36	34.75
6214	NASDAQ	STBA	Thu, Aug 17, 2017	35.70	36.04	34.65	34.70
6213	NASDAQ	STBA	Wed, Aug 16, 2017	36.03	36.18	35.47	35.70
6212	NASDAQ	STBA	Tue, Aug 15, 2017	36.62	36.62	35.95	35.98
6211	NASDAQ	STBA	Mon, Aug 14, 2017	35.80	36.65	35.55	36.42
6210	NASDAQ	STBA	Fri, Aug 11, 2017	35.98	36.48	35.06	35.37
6209	NASDAQ	STBA	Thu, Aug 10, 2017	35.87	36.42	35.72	35.73
6208	NASDAQ	STBA	Wed, Aug 9, 2017	36.52	36.70	36.18	36.38
6207	NASDAQ	STBA	Tue, Aug 8, 2017	36.61	37.48	36.61	36.88
6206	NASDAQ	STBA	Mon, Aug 7, 2017	37.22	37.41	36.57	36.60
6205	NASDAQ	STBA	Fri, Aug 4, 2017	37.08	37.46	36.91	37.23
6204	NASDAQ	STBA	Thu, Aug 3, 2017	37.28	37.28	36.62	36.68
6203	NASDAQ	STBA	Wed, Aug 2, 2017	37.75	37.75	37.20	37.28
6202	NASDAQ	STBA	Tue, Aug 1, 2017	37.96	37.96	37.46	37.74
6201	NASDAQ	STBA	Mon, Jul 31, 2017	37.54	38.07	37.36	37.88
6200	NASDAQ	STBA	Fri, Jul 28, 2017	37.46	37.67	37.09	37.52
6199	NASDAQ	STBA	Thu, Jul 27, 2017	37.65	38.29	37.31	37.47
6198	NASDAQ	STBA	Wed, Jul 26, 2017	38.68	38.68	37.36	37.49
6197	NASDAQ	STBA	Tue, Jul 25, 2017	38.62	38.92	37.95	38.58
6196	NASDAQ	STBA	Mon, Jul 24, 2017	37.96	38.57	37.60	38.20
6195	NASDAQ	STBA	Fri, Jul 21, 2017	37.85	38.40	37.11	37.97
6194	NASDAQ	STBA	Thu, Jul 20, 2017	37.00	37.55	36.34	37.41
6193	NASDAQ	STBA	Wed, Jul 19, 2017	36.55	36.90	36.19	36.64
6192	NASDAQ	STBA	Tue, Jul 18, 2017	36.18	36.57	35.95	36.46
6191	NASDAQ	STBA	Mon, Jul 17, 2017	36.30	36.67	35.98	36.46
6190	NASDAQ	STBA	Fri, Jul 14, 2017	36.05	36.57	35.70	36.35
6189	NASDAQ	STBA	Thu, Jul 13, 2017	36.37	36.58	35.87	36.36
6188	NASDAQ	STBA	Wed, Jul 12, 2017	36.19	36.51	35.85	36.42
6187	NASDAQ	STBA	Tue, Jul 11, 2017	36.24	36.24	35.57	36.19
6186	NASDAQ	STBA	Mon, Jul 10, 2017	36.81	37.00	36.24	36.25
6185	NASDAQ	STBA	Fri, Jul 7, 2017	36.41	37.06	35.99	36.92
6184	NASDAQ	STBA	Thu, Jul 6, 2017	36.69	36.96	35.98	36.25
6183	NASDAQ	STBA	Wed, Jul 5, 2017	36.63	37.99	36.29	36.80
6182	NASDAQ	STBA	Mon, Jul 3, 2017	35.99	36.95	35.49	36.64
6181	NASDAQ	STBA	Fri, Jun 30, 2017	36.20	36.20	35.19	35.86
6180	NASDAQ	STBA	Thu, Jun 29, 2017	36.20	36.48	34.88	36.17
6179	NASDAQ	STBA	Wed, Jun 28, 2017	35.49	36.18	35.38	36.05
6178	NASDAQ	STBA	Tue, Jun 27, 2017	35.14	35.58	34.96	35.10
6177	NASDAQ	STBA	Mon, Jun 26, 2017	35.36	35.60	34.68	34.90
6176	NASDAQ	STBA	Fri, Jun 23, 2017	34.94	35.54	34.51	35.36
6175	NASDAQ	STBA	Thu, Jun 22, 2017	34.48	35.45	34.29	34.86
6174	NASDAQ	STBA	Wed, Jun 21, 2017	35.35	35.35	34.44	34.49
6173	NASDAQ	STBA	Tue, Jun 20, 2017	35.12	35.39	34.90	35.17
6172	NASDAQ	STBA	Mon, Jun 19, 2017	35.93	36.28	35.39	35.44
6171	NASDAQ	STBA	Fri, Jun 16, 2017	35.42	36.45	34.95	35.59
6170	NASDAQ	STBA	Thu, Jun 15, 2017	36.00	36.90	36.00	36.31
6169	NASDAQ	STBA	Wed, Jun 14, 2017	36.38	36.57	35.76	36.46
6168	NASDAQ	STBA	Tue, Jun 13, 2017	37.06	37.13	36.17	36.66
6167	NASDAQ	STBA	Mon, Jun 12, 2017	37.17	37.94	36.59	36.91
6166	NASDAQ	STBA	Fri, Jun 9, 2017	35.70	37.16	35.39	37.08
6165	NASDAQ	STBA	Thu, Jun 8, 2017	33.85	36.03	33.85	35.37
6164	NASDAQ	STBA	Wed, Jun 7, 2017	33.94	34.33	33.85	33.96
6163	NASDAQ	STBA	Tue, Jun 6, 2017	33.47	33.87	33.33	33.62
6162	NASDAQ	STBA	Mon, Jun 5, 2017	34.34	34.50	33.85	33.85
6161	NASDAQ	STBA	Fri, Jun 2, 2017	33.70	35.17	33.70	34.37
6160	NASDAQ	STBA	Thu, Jun 1, 2017	33.52	34.12	33.06	34.03
6159	NASDAQ	STBA	Wed, May 31, 2017	33.54	33.54	32.75	33.37
6158	NASDAQ	STBA	Tue, May 30, 2017	33.65	33.67	33.08	33.49
6157	NASDAQ	STBA	Fri, May 26, 2017	33.94	34.03	33.48	33.81
6156	NASDAQ	STBA	Thu, May 25, 2017	34.15	34.46	33.56	34.04
6155	NASDAQ	STBA	Wed, May 24, 2017	34.31	35.13	33.70	33.95
6154	NASDAQ	STBA	Tue, May 23, 2017	33.68	34.38	33.36	34.18
6153	NASDAQ	STBA	Mon, May 22, 2017	33.47	33.75	33.27	33.61
6152	NASDAQ	STBA	Fri, May 19, 2017	33.83	34.18	33.36	33.45
6151	NASDAQ	STBA	Thu, May 18, 2017	33.49	34.38	33.49	33.85
6150	NASDAQ	STBA	Wed, May 17, 2017	34.37	34.58	33.46	33.62
6149	NASDAQ	STBA	Tue, May 16, 2017	35.15	35.31	34.81	35.13
6148	NASDAQ	STBA	Mon, May 15, 2017	35.01	35.37	34.71	35.14
6147	NASDAQ	STBA	Fri, May 12, 2017	35.60	35.60	34.48	34.89
6146	NASDAQ	STBA	Thu, May 11, 2017	35.35	35.62	34.90	34.96
6145	NASDAQ	STBA	Wed, May 10, 2017	35.79	36.12	35.42	35.59
6144	NASDAQ	STBA	Tue, May 9, 2017	36.28	36.71	35.72	35.91
6143	NASDAQ	STBA	Mon, May 8, 2017	35.89	36.44	35.67	36.21
6142	NASDAQ	STBA	Fri, May 5, 2017	36.35	36.35	35.61	35.99
6141	NASDAQ	STBA	Thu, May 4, 2017	36.10	36.32	35.95	36.17
6140	NASDAQ	STBA	Wed, May 3, 2017	35.60	35.98	35.22	35.84
6139	NASDAQ	STBA	Tue, May 2, 2017	36.05	36.45	35.49	35.78
6138	NASDAQ	STBA	Mon, May 1, 2017	36.15	36.72	35.95	36.26
6137	NASDAQ	STBA	Fri, Apr 28, 2017	36.78	36.82	35.90	35.96
6136	NASDAQ	STBA	Thu, Apr 27, 2017	37.36	37.36	36.58	36.77
6135	NASDAQ	STBA	Wed, Apr 26, 2017	36.65	37.59	36.29	37.31
6134	NASDAQ	STBA	Tue, Apr 25, 2017	36.53	36.93	36.30	36.66
6133	NASDAQ	STBA	Mon, Apr 24, 2017	35.73	36.48	35.64	36.17
6132	NASDAQ	STBA	Fri, Apr 21, 2017	35.65	35.79	33.79	34.84
6131	NASDAQ	STBA	Thu, Apr 20, 2017	34.66	35.86	34.62	35.80
6130	NASDAQ	STBA	Wed, Apr 19, 2017	33.63	34.51	33.48	34.37
6129	NASDAQ	STBA	Tue, Apr 18, 2017	33.18	33.73	33.03	33.64
6128	NASDAQ	STBA	Mon, Apr 17, 2017	32.86	33.45	32.48	33.41
6127	NASDAQ	STBA	Thu, Apr 13, 2017	33.51	33.92	32.75	32.78
6126	NASDAQ	STBA	Wed, Apr 12, 2017	34.06	34.21	33.51	33.74
6125	NASDAQ	STBA	Tue, Apr 11, 2017	33.44	34.34	33.44	34.30
6124	NASDAQ	STBA	Mon, Apr 10, 2017	33.81	34.01	33.17	33.60
6123	NASDAQ	STBA	Fri, Apr 7, 2017	33.67	33.86	33.39	33.68
6122	NASDAQ	STBA	Thu, Apr 6, 2017	33.40	34.04	33.18	33.93
6121	NASDAQ	STBA	Wed, Apr 5, 2017	34.40	34.67	33.38	33.46
6120	NASDAQ	STBA	Tue, Apr 4, 2017	33.57	34.35	33.57	34.10
6119	NASDAQ	STBA	Mon, Apr 3, 2017	34.68	34.75	33.45	33.71
6118	NASDAQ	STBA	Fri, Mar 31, 2017	34.75	34.93	34.38	34.60
6117	NASDAQ	STBA	Thu, Mar 30, 2017	33.78	34.96	33.78	34.79
6116	NASDAQ	STBA	Wed, Mar 29, 2017	34.01	34.01	33.58	33.73
6115	NASDAQ	STBA	Tue, Mar 28, 2017	33.46	34.22	33.14	34.05
6114	NASDAQ	STBA	Mon, Mar 27, 2017	32.86	33.70	32.40	33.54
6113	NASDAQ	STBA	Fri, Mar 24, 2017	33.95	34.45	33.44	33.61
6112	NASDAQ	STBA	Thu, Mar 23, 2017	33.27	34.05	33.27	33.80
6111	NASDAQ	STBA	Wed, Mar 22, 2017	33.23	34.29	31.72	33.27
6110	NASDAQ	STBA	Tue, Mar 21, 2017	35.56	35.88	33.53	33.55
6109	NASDAQ	STBA	Mon, Mar 20, 2017	36.35	36.35	35.32	35.38
6108	NASDAQ	STBA	Fri, Mar 17, 2017	35.65	36.54	35.41	36.40
6107	NASDAQ	STBA	Thu, Mar 16, 2017	35.19	35.96	35.19	35.93
6106	NASDAQ	STBA	Wed, Mar 15, 2017	34.77	35.52	34.61	35.00
6105	NASDAQ	STBA	Tue, Mar 14, 2017	34.81	35.12	34.59	35.00
6104	NASDAQ	STBA	Mon, Mar 13, 2017	34.74	35.50	34.74	34.99
6103	NASDAQ	STBA	Fri, Mar 10, 2017	35.65	35.72	34.76	35.04
6102	NASDAQ	STBA	Thu, Mar 9, 2017	35.43	35.98	35.20	35.30
6101	NASDAQ	STBA	Wed, Mar 8, 2017	36.39	36.55	35.36	35.41
6100	NASDAQ	STBA	Tue, Mar 7, 2017	35.89	36.29	35.56	36.05
6099	NASDAQ	STBA	Mon, Mar 6, 2017	35.95	36.14	35.56	35.87
6098	NASDAQ	STBA	Fri, Mar 3, 2017	35.91	36.39	35.91	36.17
6097	NASDAQ	STBA	Thu, Mar 2, 2017	36.67	36.95	35.81	35.89
6096	NASDAQ	STBA	Wed, Mar 1, 2017	36.32	36.97	35.67	36.58
6095	NASDAQ	STBA	Tue, Feb 28, 2017	36.46	36.49	34.87	35.59
6094	NASDAQ	STBA	Mon, Feb 27, 2017	36.82	36.86	36.46	36.52
6093	NASDAQ	STBA	Fri, Feb 24, 2017	36.96	37.27	36.67	36.85
6092	NASDAQ	STBA	Thu, Feb 23, 2017	37.39	37.62	36.70	37.36
6091	NASDAQ	STBA	Wed, Feb 22, 2017	37.03	37.30	36.45	37.24
6090	NASDAQ	STBA	Tue, Feb 21, 2017	37.20	37.30	36.94	37.21
6089	NASDAQ	STBA	Fri, Feb 17, 2017	37.15	37.36	37.00	37.13
6088	NASDAQ	STBA	Thu, Feb 16, 2017	37.40	37.40	37.00	37.22
6087	NASDAQ	STBA	Wed, Feb 15, 2017	37.32	37.49	37.05	37.35
6086	NASDAQ	STBA	Tue, Feb 14, 2017	37.23	37.48	36.72	37.24
6085	NASDAQ	STBA	Mon, Feb 13, 2017	37.11	37.38	36.93	37.15
6084	NASDAQ	STBA	Fri, Feb 10, 2017	36.49	36.83	36.01	36.79
6083	NASDAQ	STBA	Thu, Feb 9, 2017	36.01	36.56	35.82	36.21
6082	NASDAQ	STBA	Wed, Feb 8, 2017	36.18	36.18	35.46	35.82
6081	NASDAQ	STBA	Tue, Feb 7, 2017	36.75	36.81	36.07	36.33
6080	NASDAQ	STBA	Mon, Feb 6, 2017	36.96	37.20	36.66	36.75
6079	NASDAQ	STBA	Fri, Feb 3, 2017	37.05	37.44	36.68	37.29
6078	NASDAQ	STBA	Thu, Feb 2, 2017	37.17	37.17	36.26	36.49
6077	NASDAQ	STBA	Wed, Feb 1, 2017	38.09	38.35	37.23	37.32
6076	NASDAQ	STBA	Tue, Jan 31, 2017	36.92	37.76	36.88	37.62
6075	NASDAQ	STBA	Mon, Jan 30, 2017	37.70	37.70	36.79	36.95
6074	NASDAQ	STBA	Fri, Jan 27, 2017	38.37	38.69	37.86	37.93
6073	NASDAQ	STBA	Thu, Jan 26, 2017	39.00	39.01	38.25	38.75
6072	NASDAQ	STBA	Wed, Jan 25, 2017	38.47	38.82	38.15	38.36
6071	NASDAQ	STBA	Tue, Jan 24, 2017	37.23	38.28	37.11	37.99
6070	NASDAQ	STBA	Mon, Jan 23, 2017	37.13	37.60	36.79	37.12
6069	NASDAQ	STBA	Fri, Jan 20, 2017	36.95	37.70	36.48	37.23
6068	NASDAQ	STBA	Thu, Jan 19, 2017	37.41	37.41	36.72	36.92
6067	NASDAQ	STBA	Wed, Jan 18, 2017	37.01	37.43	36.47	37.39
6066	NASDAQ	STBA	Tue, Jan 17, 2017	37.54	37.54	36.63	36.69
6065	NASDAQ	STBA	Fri, Jan 13, 2017	37.94	38.56	37.75	37.83
6064	NASDAQ	STBA	Thu, Jan 12, 2017	38.39	38.39	37.14	37.62
6063	NASDAQ	STBA	Wed, Jan 11, 2017	38.42	38.61	37.87	38.56
6062	NASDAQ	STBA	Tue, Jan 10, 2017	37.36	38.34	37.06	38.26
6061	NASDAQ	STBA	Mon, Jan 9, 2017	37.88	37.88	37.32	37.41
6060	NASDAQ	STBA	Fri, Jan 6, 2017	38.39	38.48	38.02	38.17
6059	NASDAQ	STBA	Thu, Jan 5, 2017	38.97	38.97	37.81	38.06
6058	NASDAQ	STBA	Wed, Jan 4, 2017	38.65	39.25	38.63	39.11
6057	NASDAQ	STBA	Tue, Jan 3, 2017	39.50	39.84	38.45	38.69
6056	NASDAQ	STBA	Fri, Dec 30, 2016	39.40	39.50	38.88	39.04
6055	NASDAQ	STBA	Thu, Dec 29, 2016	39.50	39.65	38.76	39.33
6054	NASDAQ	STBA	Wed, Dec 28, 2016	38.81	39.51	38.22	39.44
6053	NASDAQ	STBA	Tue, Dec 27, 2016	39.00	39.00	38.36	38.62
6052	NASDAQ	STBA	Fri, Dec 23, 2016	38.97	39.06	38.61	38.90
6051	NASDAQ	STBA	Thu, Dec 22, 2016	38.85	39.11	38.38	38.89
6050	NASDAQ	STBA	Wed, Dec 21, 2016	38.57	38.98	38.49	38.74
6049	NASDAQ	STBA	Tue, Dec 20, 2016	38.38	38.99	38.14	38.75
6048	NASDAQ	STBA	Mon, Dec 19, 2016	37.57	38.40	37.22	38.31
6047	NASDAQ	STBA	Fri, Dec 16, 2016	37.73	38.26	37.16	37.73
6046	NASDAQ	STBA	Thu, Dec 15, 2016	37.50	38.02	37.34	37.67
6045	NASDAQ	STBA	Wed, Dec 14, 2016	37.37	38.02	34.66	37.30
6044	NASDAQ	STBA	Tue, Dec 13, 2016	37.60	37.86	36.85	37.66
6043	NASDAQ	STBA	Mon, Dec 12, 2016	38.07	38.49	37.15	37.38
6042	NASDAQ	STBA	Fri, Dec 9, 2016	38.04	38.08	37.51	38.07
6041	NASDAQ	STBA	Thu, Dec 8, 2016	37.31	38.40	36.81	37.95
6040	NASDAQ	STBA	Wed, Dec 7, 2016	36.93	37.37	36.37	37.26
6039	NASDAQ	STBA	Tue, Dec 6, 2016	36.25	37.00	36.02	36.87
6038	NASDAQ	STBA	Mon, Dec 5, 2016	35.65	36.25	35.52	36.22
6037	NASDAQ	STBA	Fri, Dec 2, 2016	36.00	36.04	35.20	35.40
6036	NASDAQ	STBA	Thu, Dec 1, 2016	35.42	36.25	35.26	35.99
6035	NASDAQ	STBA	Wed, Nov 30, 2016	35.89	36.00	35.05	35.39
6034	NASDAQ	STBA	Tue, Nov 29, 2016	34.82	35.98	34.80	35.47
6033	NASDAQ	STBA	Mon, Nov 28, 2016	34.79	35.08	34.62	34.79
6032	NASDAQ	STBA	Fri, Nov 25, 2016	34.99	35.06	34.82	35.06
6031	NASDAQ	STBA	Wed, Nov 23, 2016	35.01	35.38	34.77	35.00
6030	NASDAQ	STBA	Tue, Nov 22, 2016	34.00	35.06	33.70	35.05
6029	NASDAQ	STBA	Mon, Nov 21, 2016	34.14	34.30	33.72	34.00
6028	NASDAQ	STBA	Fri, Nov 18, 2016	33.37	34.10	32.79	34.09
6027	NASDAQ	STBA	Thu, Nov 17, 2016	32.55	33.61	32.55	33.22
6026	NASDAQ	STBA	Wed, Nov 16, 2016	33.12	33.49	32.51	32.95
6025	NASDAQ	STBA	Tue, Nov 15, 2016	34.53	34.53	33.14	34.03
6024	NASDAQ	STBA	Mon, Nov 14, 2016	35.38	36.47	34.24	34.82
6023	NASDAQ	STBA	Fri, Nov 11, 2016	33.33	34.89	32.79	34.88
6022	NASDAQ	STBA	Thu, Nov 10, 2016	32.16	33.45	29.96	33.27
6021	NASDAQ	STBA	Wed, Nov 9, 2016	30.61	31.50	30.51	31.49
6020	NASDAQ	STBA	Tue, Nov 8, 2016	30.39	30.51	30.08	30.31
6019	NASDAQ	STBA	Mon, Nov 7, 2016	30.32	30.72	30.32	30.48
6018	NASDAQ	STBA	Fri, Nov 4, 2016	30.18	30.31	29.58	29.65
6017	NASDAQ	STBA	Thu, Nov 3, 2016	30.30	30.52	30.02	30.10
6016	NASDAQ	STBA	Wed, Nov 2, 2016	30.77	30.93	30.06	30.09
6015	NASDAQ	STBA	Tue, Nov 1, 2016	31.22	31.22	30.46	30.77
6014	NASDAQ	STBA	Mon, Oct 31, 2016	30.85	31.66	30.51	31.39
6013	NASDAQ	STBA	Fri, Oct 28, 2016	31.29	31.40	30.62	30.65
6012	NASDAQ	STBA	Thu, Oct 27, 2016	31.60	31.60	31.11	31.26
6011	NASDAQ	STBA	Wed, Oct 26, 2016	31.57	31.97	31.31	31.45
6010	NASDAQ	STBA	Tue, Oct 25, 2016	30.07	31.55	29.91	31.54
6009	NASDAQ	STBA	Mon, Oct 24, 2016	29.99	30.45	29.60	29.93
6008	NASDAQ	STBA	Fri, Oct 21, 2016	28.41	29.28	28.41	28.75
6007	NASDAQ	STBA	Thu, Oct 20, 2016	30.00	30.00	28.70	28.75
6006	NASDAQ	STBA	Wed, Oct 19, 2016	28.32	28.68	28.21	28.25
6005	NASDAQ	STBA	Tue, Oct 18, 2016	28.29	28.39	25.85	28.16
6004	NASDAQ	STBA	Mon, Oct 17, 2016	28.26	28.30	27.85	28.02
6003	NASDAQ	STBA	Fri, Oct 14, 2016	28.29	28.41	27.96	28.19
6002	NASDAQ	STBA	Thu, Oct 13, 2016	28.56	28.56	27.85	27.99
6001	NASDAQ	STBA	Wed, Oct 12, 2016	28.60	28.94	28.48	28.69
6000	NASDAQ	STBA	Tue, Oct 11, 2016	28.80	29.00	28.08	28.53
5999	NASDAQ	STBA	Mon, Oct 10, 2016	28.59	29.06	28.59	28.78
5998	NASDAQ	STBA	Fri, Oct 7, 2016	28.64	28.74	28.02	28.55
5997	NASDAQ	STBA	Thu, Oct 6, 2016	28.46	28.76	27.14	28.70
5996	NASDAQ	STBA	Wed, Oct 5, 2016	28.62	28.98	28.38	28.76
5995	NASDAQ	STBA	Tue, Oct 4, 2016	28.56	28.79	28.36	28.58
5994	NASDAQ	STBA	Mon, Oct 3, 2016	28.76	28.77	28.36	28.58
5993	NASDAQ	STBA	Fri, Sep 30, 2016	28.39	29.15	27.93	28.99
5992	NASDAQ	STBA	Thu, Sep 29, 2016	28.90	28.90	28.19	28.25
5991	NASDAQ	STBA	Wed, Sep 28, 2016	28.67	29.09	28.29	28.84
5990	NASDAQ	STBA	Tue, Sep 27, 2016	28.26	28.63	28.06	28.61
5989	NASDAQ	STBA	Mon, Sep 26, 2016	28.80	28.95	28.26	28.26
5988	NASDAQ	STBA	Fri, Sep 23, 2016	29.05	29.13	28.89	28.99
5987	NASDAQ	STBA	Thu, Sep 22, 2016	28.91	29.20	25.85	29.19
5986	NASDAQ	STBA	Wed, Sep 21, 2016	28.64	28.96	28.56	28.86
5985	NASDAQ	STBA	Tue, Sep 20, 2016	28.85	28.99	28.55	28.58
5984	NASDAQ	STBA	Mon, Sep 19, 2016	28.67	29.43	28.32	28.66
5983	NASDAQ	STBA	Fri, Sep 16, 2016	28.43	28.69	28.16	28.54
5982	NASDAQ	STBA	Thu, Sep 15, 2016	27.85	28.40	27.69	28.38
5981	NASDAQ	STBA	Wed, Sep 14, 2016	28.57	28.61	27.86	27.88
5980	NASDAQ	STBA	Tue, Sep 13, 2016	28.68	28.72	25.95	28.58
5979	NASDAQ	STBA	Mon, Sep 12, 2016	28.76	28.98	28.29	28.98
5978	NASDAQ	STBA	Fri, Sep 9, 2016	29.21	29.30	28.74	28.76
5977	NASDAQ	STBA	Thu, Sep 8, 2016	29.01	29.43	29.01	29.34
5976	NASDAQ	STBA	Wed, Sep 7, 2016	28.65	28.97	28.47	28.95
5975	NASDAQ	STBA	Tue, Sep 6, 2016	28.88	28.91	28.35	28.64
5974	NASDAQ	STBA	Fri, Sep 2, 2016	28.49	28.87	28.25	28.87
5973	NASDAQ	STBA	Thu, Sep 1, 2016	28.85	28.85	28.15	28.48
5972	NASDAQ	STBA	Wed, Aug 31, 2016	28.85	28.85	28.44	28.75
5971	NASDAQ	STBA	Tue, Aug 30, 2016	28.72	28.96	28.57	28.85
5970	NASDAQ	STBA	Mon, Aug 29, 2016	28.66	28.74	28.38	28.60
5969	NASDAQ	STBA	Fri, Aug 26, 2016	28.16	28.60	28.09	28.58
5968	NASDAQ	STBA	Thu, Aug 25, 2016	27.90	28.38	27.86	28.38
5967	NASDAQ	STBA	Wed, Aug 24, 2016	27.62	28.12	27.08	28.04
5966	NASDAQ	STBA	Tue, Aug 23, 2016	27.64	27.97	27.51	27.55
5965	NASDAQ	STBA	Mon, Aug 22, 2016	27.23	27.53	27.11	27.47
5964	NASDAQ	STBA	Fri, Aug 19, 2016	27.00	27.43	26.92	27.25
5963	NASDAQ	STBA	Thu, Aug 18, 2016	26.83	27.24	26.72	26.99
5962	NASDAQ	STBA	Wed, Aug 17, 2016	26.54	26.92	26.10	26.76
5961	NASDAQ	STBA	Tue, Aug 16, 2016	26.57	26.64	26.45	26.54
5960	NASDAQ	STBA	Mon, Aug 15, 2016	26.31	26.75	26.29	26.63
5959	NASDAQ	STBA	Fri, Aug 12, 2016	26.19	26.49	26.06	26.39
5958	NASDAQ	STBA	Thu, Aug 11, 2016	26.33	26.49	26.19	26.35
5957	NASDAQ	STBA	Wed, Aug 10, 2016	26.38	26.40	26.09	26.30
5956	NASDAQ	STBA	Tue, Aug 9, 2016	26.26	26.49	26.22	26.38
5955	NASDAQ	STBA	Mon, Aug 8, 2016	26.28	26.34	25.95	26.25
5954	NASDAQ	STBA	Fri, Aug 5, 2016	25.62	26.33	25.60	26.26
5953	NASDAQ	STBA	Thu, Aug 4, 2016	25.46	25.67	25.36	25.46
5952	NASDAQ	STBA	Wed, Aug 3, 2016	25.14	25.47	25.06	25.46
5951	NASDAQ	STBA	Tue, Aug 2, 2016	25.24	25.24	24.83	25.08
5950	NASDAQ	STBA	Mon, Aug 1, 2016	25.55	25.72	25.29	25.35
5949	NASDAQ	STBA	Fri, Jul 29, 2016	25.41	25.66	25.22	25.49
5948	NASDAQ	STBA	Thu, Jul 28, 2016	25.49	25.72	25.24	25.48
5947	NASDAQ	STBA	Wed, Jul 27, 2016	25.63	25.88	25.55	25.74
5946	NASDAQ	STBA	Tue, Jul 26, 2016	25.67	25.71	25.37	25.59
5945	NASDAQ	STBA	Mon, Jul 25, 2016	25.52	25.57	25.15	25.34
5944	NASDAQ	STBA	Fri, Jul 22, 2016	25.01	25.78	25.01	25.55
5943	NASDAQ	STBA	Thu, Jul 21, 2016	25.58	25.58	25.03	25.04
5942	NASDAQ	STBA	Wed, Jul 20, 2016	25.67	25.67	25.25	25.48
5941	NASDAQ	STBA	Tue, Jul 19, 2016	25.55	25.72	25.45	25.50
5940	NASDAQ	STBA	Mon, Jul 18, 2016	25.68	25.88	25.53	25.55
5939	NASDAQ	STBA	Fri, Jul 15, 2016	25.90	25.90	25.40	25.72
5938	NASDAQ	STBA	Thu, Jul 14, 2016	25.95	26.00	25.58	25.66
5937	NASDAQ	STBA	Wed, Jul 13, 2016	25.60	25.83	25.33	25.77
5936	NASDAQ	STBA	Tue, Jul 12, 2016	25.03	25.69	25.00	25.51
5935	NASDAQ	STBA	Mon, Jul 11, 2016	24.44	24.88	24.06	24.87
5934	NASDAQ	STBA	Fri, Jul 8, 2016	24.13	24.53	23.98	24.34
5933	NASDAQ	STBA	Thu, Jul 7, 2016	23.80	24.12	23.64	23.80
5932	NASDAQ	STBA	Wed, Jul 6, 2016	23.67	23.91	23.32	23.83
5931	NASDAQ	STBA	Tue, Jul 5, 2016	23.83	24.49	23.32	23.48
5930	NASDAQ	STBA	Fri, Jul 1, 2016	24.34	24.71	23.81	24.06
5929	NASDAQ	STBA	Thu, Jun 30, 2016	23.19	24.47	23.19	24.45
5928	NASDAQ	STBA	Wed, Jun 29, 2016	23.42	23.70	23.06	23.17
5927	NASDAQ	STBA	Tue, Jun 28, 2016	23.63	23.76	23.13	23.17
5926	NASDAQ	STBA	Mon, Jun 27, 2016	23.83	23.95	23.10	23.34
5925	NASDAQ	STBA	Fri, Jun 24, 2016	24.78	25.05	24.00	24.04
5924	NASDAQ	STBA	Thu, Jun 23, 2016	25.72	26.20	25.72	26.08
5923	NASDAQ	STBA	Wed, Jun 22, 2016	25.70	25.85	25.35	25.38
5922	NASDAQ	STBA	Tue, Jun 21, 2016	25.66	25.67	25.33	25.56
5921	NASDAQ	STBA	Mon, Jun 20, 2016	25.70	26.03	25.62	25.64
5920	NASDAQ	STBA	Fri, Jun 17, 2016	25.81	25.96	25.15	25.39
5919	NASDAQ	STBA	Thu, Jun 16, 2016	25.84	25.84	25.53	25.75
5918	NASDAQ	STBA	Wed, Jun 15, 2016	26.28	26.51	25.92	25.98
5917	NASDAQ	STBA	Tue, Jun 14, 2016	26.84	26.84	26.00	26.13
5916	NASDAQ	STBA	Mon, Jun 13, 2016	26.43	26.67	26.15	26.30
5915	NASDAQ	STBA	Fri, Jun 10, 2016	26.28	26.67	26.12	26.48
5914	NASDAQ	STBA	Thu, Jun 9, 2016	26.60	26.72	26.12	26.62
5913	NASDAQ	STBA	Wed, Jun 8, 2016	26.64	26.96	26.56	26.73
5912	NASDAQ	STBA	Tue, Jun 7, 2016	26.76	26.78	26.56	26.64
5911	NASDAQ	STBA	Mon, Jun 6, 2016	26.17	26.95	26.17	26.79
5910	NASDAQ	STBA	Fri, Jun 3, 2016	26.25	26.31	25.75	26.16
5909	NASDAQ	STBA	Thu, Jun 2, 2016	26.07	26.50	25.93	26.49
5908	NASDAQ	STBA	Wed, Jun 1, 2016	25.70	26.14	25.55	26.14
5907	NASDAQ	STBA	Tue, May 31, 2016	25.95	26.03	25.53	25.87
5906	NASDAQ	STBA	Fri, May 27, 2016	25.51	25.93	25.39	25.93
5905	NASDAQ	STBA	Thu, May 26, 2016	25.91	25.91	25.46	25.58
5904	NASDAQ	STBA	Wed, May 25, 2016	25.88	26.29	25.65	25.93
5903	NASDAQ	STBA	Tue, May 24, 2016	24.98	25.90	24.82	25.86
5902	NASDAQ	STBA	Mon, May 23, 2016	25.22	25.30	24.88	24.94
5901	NASDAQ	STBA	Fri, May 20, 2016	24.96	25.38	24.96	25.22
5900	NASDAQ	STBA	Thu, May 19, 2016	25.01	25.78	24.60	24.78
5899	NASDAQ	STBA	Wed, May 18, 2016	23.90	25.04	23.89	25.03
5898	NASDAQ	STBA	Tue, May 17, 2016	24.74	24.98	23.83	23.95
5897	NASDAQ	STBA	Mon, May 16, 2016	24.25	25.08	24.25	24.98
5896	NASDAQ	STBA	Fri, May 13, 2016	25.02	25.13	24.27	24.33
5895	NASDAQ	STBA	Thu, May 12, 2016	24.79	25.04	24.42	24.73
5894	NASDAQ	STBA	Wed, May 11, 2016	24.87	25.14	24.71	24.73
5893	NASDAQ	STBA	Tue, May 10, 2016	24.76	25.14	24.51	24.96
5892	NASDAQ	STBA	Mon, May 9, 2016	24.56	24.78	24.34	24.54
5891	NASDAQ	STBA	Fri, May 6, 2016	24.30	24.67	24.15	24.67
5890	NASDAQ	STBA	Thu, May 5, 2016	24.85	24.90	24.43	24.45
5889	NASDAQ	STBA	Wed, May 4, 2016	25.02	25.18	24.54	24.68
5888	NASDAQ	STBA	Tue, May 3, 2016	25.67	25.99	24.87	25.11
5887	NASDAQ	STBA	Mon, May 2, 2016	25.79	26.03	25.51	25.91
5886	NASDAQ	STBA	Fri, Apr 29, 2016	25.73	26.03	25.52	25.67
5885	NASDAQ	STBA	Thu, Apr 28, 2016	25.98	26.10	25.67	25.85
5884	NASDAQ	STBA	Wed, Apr 27, 2016	25.96	26.16	25.76	26.07
5883	NASDAQ	STBA	Tue, Apr 26, 2016	25.68	26.08	25.67	26.03
5882	NASDAQ	STBA	Mon, Apr 25, 2016	25.85	25.89	25.48	25.58
5881	NASDAQ	STBA	Fri, Apr 22, 2016	25.81	25.94	25.55	25.89
5880	NASDAQ	STBA	Thu, Apr 21, 2016	25.85	26.28	25.38	26.01
5879	NASDAQ	STBA	Wed, Apr 20, 2016	26.11	26.46	26.01	26.33
5878	NASDAQ	STBA	Tue, Apr 19, 2016	25.95	26.30	25.87	26.14
5877	NASDAQ	STBA	Mon, Apr 18, 2016	25.56	25.99	25.56	25.96
5876	NASDAQ	STBA	Fri, Apr 15, 2016	25.72	25.99	25.66	25.83
5875	NASDAQ	STBA	Thu, Apr 14, 2016	25.85	26.26	25.76	25.85
5874	NASDAQ	STBA	Wed, Apr 13, 2016	25.23	25.96	25.23	25.88
5873	NASDAQ	STBA	Tue, Apr 12, 2016	24.69	25.24	24.50	25.07
5872	NASDAQ	STBA	Mon, Apr 11, 2016	24.46	25.04	24.46	24.71
5871	NASDAQ	STBA	Fri, Apr 8, 2016	24.17	24.55	24.06	24.29
5870	NASDAQ	STBA	Thu, Apr 7, 2016	24.70	24.70	23.85	24.00
5869	NASDAQ	STBA	Wed, Apr 6, 2016	24.85	24.97	24.46	24.70
5868	NASDAQ	STBA	Tue, Apr 5, 2016	25.36	25.36	25.36	24.88
5867	NASDAQ	STBA	Mon, Apr 4, 2016	25.53	25.85	25.34	25.36
5866	NASDAQ	STBA	Fri, Apr 1, 2016	25.53	25.73	25.32	25.59
5865	NASDAQ	STBA	Thu, Mar 31, 2016	25.76	26.05	25.60	25.80
5864	NASDAQ	STBA	Wed, Mar 30, 2016	25.74	25.99	25.40	25.80
5863	NASDAQ	STBA	Tue, Mar 29, 2016	25.18	25.40	24.97	25.59
5862	NASDAQ	STBA	Mon, Mar 28, 2016	25.28	25.46	25.15	25.17
5861	NASDAQ	STBA	Thu, Mar 24, 2016	25.18	25.18	25.18	25.26
5860	NASDAQ	STBA	Wed, Mar 23, 2016	25.33	25.50	25.15	25.18
5859	NASDAQ	STBA	Tue, Mar 22, 2016	25.55	25.77	25.42	25.50
5858	NASDAQ	STBA	Mon, Mar 21, 2016	25.77	25.88	25.49	25.74
5857	NASDAQ	STBA	Fri, Mar 18, 2016	25.51	26.05	25.42	25.82
5856	NASDAQ	STBA	Thu, Mar 17, 2016	24.98	25.50	24.62	25.37
5855	NASDAQ	STBA	Wed, Mar 16, 2016	25.56	25.79	24.87	25.07
5854	NASDAQ	STBA	Tue, Mar 15, 2016	25.67	25.67	25.67	25.56
5853	NASDAQ	STBA	Mon, Mar 14, 2016	25.94	26.04	25.54	25.77
5852	NASDAQ	STBA	Fri, Mar 11, 2016	25.77	26.08	25.54	26.02
5851	NASDAQ	STBA	Thu, Mar 10, 2016	25.79	25.86	25.28	25.74
5850	NASDAQ	STBA	Wed, Mar 9, 2016	25.81	25.81	25.81	25.74
5849	NASDAQ	STBA	Tue, Mar 8, 2016	26.13	26.20	25.78	26.34
5848	NASDAQ	STBA	Mon, Mar 7, 2016	25.91	26.46	25.91	26.34
5847	NASDAQ	STBA	Fri, Mar 4, 2016	26.38	26.38	26.38	26.21
5846	NASDAQ	STBA	Thu, Mar 3, 2016	25.90	25.90	25.90	26.38
5845	NASDAQ	STBA	Wed, Mar 2, 2016	26.00	26.28	25.80	26.05
5844	NASDAQ	STBA	Tue, Mar 1, 2016	25.22	25.22	25.22	26.05
5843	NASDAQ	STBA	Mon, Feb 29, 2016	25.50	25.71	25.19	25.22
5842	NASDAQ	STBA	Fri, Feb 26, 2016	25.40	25.40	25.40	25.59
5841	NASDAQ	STBA	Thu, Feb 25, 2016	25.20	25.71	24.95	25.40
5840	NASDAQ	STBA	Wed, Feb 24, 2016	25.48	25.59	24.99	25.00
5839	NASDAQ	STBA	Tue, Feb 23, 2016	26.54	26.76	25.78	25.79
5838	NASDAQ	STBA	Mon, Feb 22, 2016	26.93	27.34	26.34	26.64
5837	NASDAQ	STBA	Fri, Feb 19, 2016	25.53	26.25	25.53	26.04
5836	NASDAQ	STBA	Thu, Feb 18, 2016	25.83	25.97	25.33	25.57
5835	NASDAQ	STBA	Wed, Feb 17, 2016	25.73	25.98	25.41	25.80
5834	NASDAQ	STBA	Tue, Feb 16, 2016	25.75	26.00	25.36	25.58
5833	NASDAQ	STBA	Fri, Feb 12, 2016	24.90	25.64	24.64	25.36
5832	NASDAQ	STBA	Thu, Feb 11, 2016	24.67	24.95	24.31	24.65
5831	NASDAQ	STBA	Wed, Feb 10, 2016	25.53	25.98	25.00	25.03
5830	NASDAQ	STBA	Tue, Feb 9, 2016	25.05	25.68	25.02	25.30
5829	NASDAQ	STBA	Mon, Feb 8, 2016	25.04	25.71	24.98	25.57
5828	NASDAQ	STBA	Fri, Feb 5, 2016	25.74	26.08	25.27	25.27
5827	NASDAQ	STBA	Thu, Feb 4, 2016	26.17	26.66	25.61	25.80
5826	NASDAQ	STBA	Wed, Feb 3, 2016	26.24	26.65	25.59	26.09
5825	NASDAQ	STBA	Tue, Feb 2, 2016	26.23	26.47	25.91	25.98
5824	NASDAQ	STBA	Mon, Feb 1, 2016	26.87	27.26	26.49	26.55
5823	NASDAQ	STBA	Fri, Jan 29, 2016	25.68	27.01	25.62	27.01
5822	NASDAQ	STBA	Thu, Jan 28, 2016	25.32	25.81	25.27	25.60
5821	NASDAQ	STBA	Wed, Jan 27, 2016	26.27	26.27	24.82	24.98
5820	NASDAQ	STBA	Tue, Jan 26, 2016	25.40	26.95	25.40	26.47
5819	NASDAQ	STBA	Mon, Jan 25, 2016	26.64	26.79	26.22	26.39
5818	NASDAQ	STBA	Fri, Jan 22, 2016	26.72	27.00	26.46	26.68
5817	NASDAQ	STBA	Thu, Jan 21, 2016	27.18	27.34	26.59	26.68
5816	NASDAQ	STBA	Wed, Jan 20, 2016	26.70	27.37	26.20	27.15
5815	NASDAQ	STBA	Tue, Jan 19, 2016	27.72	27.91	26.99	27.10
5814	NASDAQ	STBA	Fri, Jan 15, 2016	27.03	27.56	26.65	27.43
5813	NASDAQ	STBA	Thu, Jan 14, 2016	27.67	28.23	27.40	27.75
5812	NASDAQ	STBA	Wed, Jan 13, 2016	28.60	28.60	27.19	27.40
5811	NASDAQ	STBA	Tue, Jan 12, 2016	28.96	28.96	28.17	28.54
5810	NASDAQ	STBA	Mon, Jan 11, 2016	28.23	28.96	28.11	28.65
5809	NASDAQ	STBA	Fri, Jan 8, 2016	28.78	29.00	28.03	28.15
5808	NASDAQ	STBA	Thu, Jan 7, 2016	29.00	29.33	28.50	28.61
5807	NASDAQ	STBA	Wed, Jan 6, 2016	29.03	29.62	29.03	29.46
5806	NASDAQ	STBA	Tue, Jan 5, 2016	29.44	29.86	29.25	29.48
5805	NASDAQ	STBA	Mon, Jan 4, 2016	30.28	30.52	29.28	29.41
5804	NASDAQ	STBA	Thu, Dec 31, 2015	31.23	31.38	30.79	30.82
5803	NASDAQ	STBA	Wed, Dec 30, 2015	31.50	31.50	31.02	31.38
5802	NASDAQ	STBA	Tue, Dec 29, 2015	31.29	31.60	31.11	31.50
5801	NASDAQ	STBA	Mon, Dec 28, 2015	31.14	31.25	30.65	31.08
5800	NASDAQ	STBA	Thu, Dec 24, 2015	31.04	31.25	30.93	31.15
5799	NASDAQ	STBA	Wed, Dec 23, 2015	31.64	31.64	30.96	31.00
5798	NASDAQ	STBA	Tue, Dec 22, 2015	31.40	31.54	30.89	31.50
5797	NASDAQ	STBA	Mon, Dec 21, 2015	31.22	31.50	30.86	31.32
5796	NASDAQ	STBA	Fri, Dec 18, 2015	31.03	31.32	30.71	30.95
5795	NASDAQ	STBA	Thu, Dec 17, 2015	31.27	31.40	31.02	31.22
5794	NASDAQ	STBA	Wed, Dec 16, 2015	30.96	31.18	30.23	31.09
5793	NASDAQ	STBA	Tue, Dec 15, 2015	30.20	30.84	30.19	30.79
5792	NASDAQ	STBA	Mon, Dec 14, 2015	30.00	30.47	29.67	30.06
5791	NASDAQ	STBA	Fri, Dec 11, 2015	30.92	31.20	30.05	30.13
5790	NASDAQ	STBA	Thu, Dec 10, 2015	31.64	31.87	31.39	31.52
5789	NASDAQ	STBA	Wed, Dec 9, 2015	32.09	32.09	31.25	31.57
5788	NASDAQ	STBA	Tue, Dec 8, 2015	32.35	32.44	31.92	32.14
5787	NASDAQ	STBA	Mon, Dec 7, 2015	33.27	33.31	32.36	32.57
5786	NASDAQ	STBA	Fri, Dec 4, 2015	32.68	33.34	32.56	33.26
5785	NASDAQ	STBA	Thu, Dec 3, 2015	33.41	33.56	32.61	32.67
5784	NASDAQ	STBA	Wed, Dec 2, 2015	33.84	33.85	33.09	33.25
5783	NASDAQ	STBA	Tue, Dec 1, 2015	33.98	34.00	33.52	33.75
5782	NASDAQ	STBA	Mon, Nov 30, 2015	34.00	34.00	33.68	33.92
5781	NASDAQ	STBA	Fri, Nov 27, 2015	33.92	34.00	33.81	33.99
5780	NASDAQ	STBA	Wed, Nov 25, 2015	34.00	34.00	33.62	34.00
5779	NASDAQ	STBA	Tue, Nov 24, 2015	33.56	34.00	33.13	33.96
5778	NASDAQ	STBA	Mon, Nov 23, 2015	33.50	33.92	33.26	33.81
5777	NASDAQ	STBA	Fri, Nov 20, 2015	33.54	33.90	33.33	33.58
5776	NASDAQ	STBA	Thu, Nov 19, 2015	33.37	33.56	33.04	33.33
5775	NASDAQ	STBA	Wed, Nov 18, 2015	33.07	33.32	32.49	33.30
5774	NASDAQ	STBA	Tue, Nov 17, 2015	32.81	33.36	32.59	32.88
5773	NASDAQ	STBA	Mon, Nov 16, 2015	32.45	32.91	32.25	32.86
5772	NASDAQ	STBA	Fri, Nov 13, 2015	32.63	32.91	32.39	32.46
5771	NASDAQ	STBA	Thu, Nov 12, 2015	33.33	33.72	32.82	32.97
5770	NASDAQ	STBA	Wed, Nov 11, 2015	33.90	33.99	33.18	33.45
5769	NASDAQ	STBA	Tue, Nov 10, 2015	33.49	34.00	33.46	33.86
5768	NASDAQ	STBA	Mon, Nov 9, 2015	33.96	33.96	33.24	33.62
5767	NASDAQ	STBA	Fri, Nov 6, 2015	33.62	33.94	33.26	33.94
5766	NASDAQ	STBA	Thu, Nov 5, 2015	32.79	33.55	32.79	33.38
5765	NASDAQ	STBA	Wed, Nov 4, 2015	32.56	32.98	32.50	32.85
5764	NASDAQ	STBA	Tue, Nov 3, 2015	32.24	32.60	31.81	32.49
5763	NASDAQ	STBA	Mon, Nov 2, 2015	31.82	32.56	31.53	32.48
5762	NASDAQ	STBA	Fri, Oct 30, 2015	32.83	33.02	31.68	31.88
5761	NASDAQ	STBA	Thu, Oct 29, 2015	33.07	33.25	32.77	32.90
5760	NASDAQ	STBA	Wed, Oct 28, 2015	32.00	33.23	32.00	33.23
5759	NASDAQ	STBA	Tue, Oct 27, 2015	32.22	32.74	31.93	32.03
5758	NASDAQ	STBA	Mon, Oct 26, 2015	32.91	32.93	32.42	32.45
5757	NASDAQ	STBA	Fri, Oct 23, 2015	32.22	33.05	32.15	32.90
5756	NASDAQ	STBA	Thu, Oct 22, 2015	31.60	32.22	31.45	32.00
5755	NASDAQ	STBA	Wed, Oct 21, 2015	31.71	32.35	31.29	31.44
5754	NASDAQ	STBA	Tue, Oct 20, 2015	31.94	32.90	31.94	32.36
5753	NASDAQ	STBA	Mon, Oct 19, 2015	32.41	32.75	32.27	32.70
5752	NASDAQ	STBA	Fri, Oct 16, 2015	32.67	32.76	32.35	32.65
5751	NASDAQ	STBA	Thu, Oct 15, 2015	31.94	32.78	31.69	32.66
5750	NASDAQ	STBA	Wed, Oct 14, 2015	32.41	32.41	31.59	31.76
5749	NASDAQ	STBA	Tue, Oct 13, 2015	32.87	32.99	32.34	32.47
5748	NASDAQ	STBA	Mon, Oct 12, 2015	32.62	33.00	32.39	32.95
5747	NASDAQ	STBA	Fri, Oct 9, 2015	32.90	32.90	32.45	32.52
5746	NASDAQ	STBA	Thu, Oct 8, 2015	32.75	32.90	32.50	32.89
5745	NASDAQ	STBA	Wed, Oct 7, 2015	32.15	32.92	31.99	32.79
5744	NASDAQ	STBA	Tue, Oct 6, 2015	32.29	32.64	31.95	32.05
5743	NASDAQ	STBA	Mon, Oct 5, 2015	32.33	32.56	32.01	32.28
5742	NASDAQ	STBA	Fri, Oct 2, 2015	32.02	32.17	30.95	32.08
5741	NASDAQ	STBA	Thu, Oct 1, 2015	32.77	32.78	31.78	32.45
5740	NASDAQ	STBA	Wed, Sep 30, 2015	32.94	32.94	32.32	32.62
5739	NASDAQ	STBA	Tue, Sep 29, 2015	32.85	32.88	32.46	32.56
5738	NASDAQ	STBA	Mon, Sep 28, 2015	32.66	32.95	32.43	32.68
5737	NASDAQ	STBA	Fri, Sep 25, 2015	32.71	33.14	32.42	32.75
5736	NASDAQ	STBA	Thu, Sep 24, 2015	31.78	32.46	31.36	32.34
5735	NASDAQ	STBA	Wed, Sep 23, 2015	31.51	32.03	31.33	31.93
5734	NASDAQ	STBA	Tue, Sep 22, 2015	31.39	31.65	31.22	31.49
5733	NASDAQ	STBA	Mon, Sep 21, 2015	31.44	31.91	31.13	31.63
5732	NASDAQ	STBA	Fri, Sep 18, 2015	30.73	31.37	30.60	31.29
5731	NASDAQ	STBA	Thu, Sep 17, 2015	31.72	32.32	31.06	31.09
5730	NASDAQ	STBA	Wed, Sep 16, 2015	31.85	31.85	31.37	31.70
5729	NASDAQ	STBA	Tue, Sep 15, 2015	31.20	31.83	30.97	31.71
5728	NASDAQ	STBA	Mon, Sep 14, 2015	29.89	31.16	29.83	31.12
5727	NASDAQ	STBA	Fri, Sep 11, 2015	29.41	29.90	29.37	29.75
5726	NASDAQ	STBA	Thu, Sep 10, 2015	29.49	29.88	29.32	29.64
5725	NASDAQ	STBA	Wed, Sep 9, 2015	29.93	29.93	29.31	29.39
5724	NASDAQ	STBA	Tue, Sep 8, 2015	30.07	30.07	29.33	29.55
5723	NASDAQ	STBA	Fri, Sep 4, 2015	29.23	29.78	29.13	29.64
5722	NASDAQ	STBA	Thu, Sep 3, 2015	29.54	29.92	29.50	29.65
5721	NASDAQ	STBA	Wed, Sep 2, 2015	29.47	29.87	29.18	29.58
5720	NASDAQ	STBA	Tue, Sep 1, 2015	29.31	29.93	28.92	29.12
5719	NASDAQ	STBA	Mon, Aug 31, 2015	29.38	30.08	29.38	29.92
5718	NASDAQ	STBA	Fri, Aug 28, 2015	29.36	29.73	29.19	29.48
5717	NASDAQ	STBA	Thu, Aug 27, 2015	29.63	30.15	29.09	29.55
5716	NASDAQ	STBA	Wed, Aug 26, 2015	28.61	29.31	28.24	29.30
5715	NASDAQ	STBA	Tue, Aug 25, 2015	29.60	29.73	28.03	28.04
5714	NASDAQ	STBA	Mon, Aug 24, 2015	27.07	30.47	26.57	28.77
5713	NASDAQ	STBA	Fri, Aug 21, 2015	29.88	30.60	29.88	30.17
5712	NASDAQ	STBA	Thu, Aug 20, 2015	30.59	30.78	29.46	30.32
5711	NASDAQ	STBA	Wed, Aug 19, 2015	30.48	30.96	30.18	30.74
5710	NASDAQ	STBA	Tue, Aug 18, 2015	30.99	31.15	30.46	30.60
5709	NASDAQ	STBA	Mon, Aug 17, 2015	30.71	31.16	30.49	30.98
5708	NASDAQ	STBA	Fri, Aug 14, 2015	30.07	30.79	30.06	30.74
5707	NASDAQ	STBA	Thu, Aug 13, 2015	30.38	30.60	29.97	30.15
5706	NASDAQ	STBA	Wed, Aug 12, 2015	30.85	30.85	29.94	30.31
5705	NASDAQ	STBA	Tue, Aug 11, 2015	30.84	31.23	30.84	31.04
5704	NASDAQ	STBA	Mon, Aug 10, 2015	30.44	31.23	30.44	31.13
5703	NASDAQ	STBA	Fri, Aug 7, 2015	30.40	30.63	29.89	30.48
5702	NASDAQ	STBA	Thu, Aug 6, 2015	30.97	31.03	30.42	30.61
5701	NASDAQ	STBA	Wed, Aug 5, 2015	30.78	31.34	30.69	30.89
5700	NASDAQ	STBA	Tue, Aug 4, 2015	30.69	31.17	30.55	30.69
5699	NASDAQ	STBA	Mon, Aug 3, 2015	30.90	31.06	30.58	30.96
5698	NASDAQ	STBA	Fri, Jul 31, 2015	30.70	31.19	30.57	30.92
5697	NASDAQ	STBA	Thu, Jul 30, 2015	30.35	30.81	30.24	30.65
5696	NASDAQ	STBA	Wed, Jul 29, 2015	30.72	30.88	30.51	30.53
5695	NASDAQ	STBA	Tue, Jul 28, 2015	31.18	31.18	30.58	30.68
5694	NASDAQ	STBA	Mon, Jul 27, 2015	31.19	31.37	30.80	31.01
5693	NASDAQ	STBA	Fri, Jul 24, 2015	31.64	31.70	31.17	31.46
5692	NASDAQ	STBA	Thu, Jul 23, 2015	32.50	32.50	31.63	31.81
5691	NASDAQ	STBA	Wed, Jul 22, 2015	31.18	32.88	31.04	32.60
5690	NASDAQ	STBA	Tue, Jul 21, 2015	31.25	31.99	31.01	31.94
5689	NASDAQ	STBA	Mon, Jul 20, 2015	30.99	31.25	30.76	31.22
5688	NASDAQ	STBA	Fri, Jul 17, 2015	31.25	31.25	30.72	30.99
5687	NASDAQ	STBA	Thu, Jul 16, 2015	31.08	31.48	31.06	31.15
5686	NASDAQ	STBA	Wed, Jul 15, 2015	30.70	31.12	30.49	31.00
5685	NASDAQ	STBA	Tue, Jul 14, 2015	30.30	30.69	30.16	30.62
5684	NASDAQ	STBA	Mon, Jul 13, 2015	30.48	30.88	30.25	30.29
5683	NASDAQ	STBA	Fri, Jul 10, 2015	29.98	30.44	29.87	30.33
5682	NASDAQ	STBA	Thu, Jul 9, 2015	29.62	29.91	29.18	29.84
5681	NASDAQ	STBA	Wed, Jul 8, 2015	29.09	29.41	29.08	29.25
5680	NASDAQ	STBA	Tue, Jul 7, 2015	29.62	29.62	29.09	29.45
5679	NASDAQ	STBA	Mon, Jul 6, 2015	29.26	29.76	29.16	29.64
5678	NASDAQ	STBA	Thu, Jul 2, 2015	29.96	29.96	29.21	29.42
5677	NASDAQ	STBA	Wed, Jul 1, 2015	29.82	29.97	29.42	29.91
5676	NASDAQ	STBA	Tue, Jun 30, 2015	29.75	30.05	29.56	29.59
5675	NASDAQ	STBA	Mon, Jun 29, 2015	29.86	30.13	29.64	29.72
5674	NASDAQ	STBA	Fri, Jun 26, 2015	29.80	30.12	29.80	30.05
5673	NASDAQ	STBA	Thu, Jun 25, 2015	29.93	29.93	29.71	29.80
5672	NASDAQ	STBA	Wed, Jun 24, 2015	29.72	29.98	29.72	29.93
5671	NASDAQ	STBA	Tue, Jun 23, 2015	29.44	29.89	29.44	29.89
5670	NASDAQ	STBA	Mon, Jun 22, 2015	29.33	29.50	29.26	29.44
5669	NASDAQ	STBA	Fri, Jun 19, 2015	29.22	29.49	28.91	29.07
5668	NASDAQ	STBA	Thu, Jun 18, 2015	29.00	29.36	28.73	29.31
5667	NASDAQ	STBA	Wed, Jun 17, 2015	29.00	29.00	28.56	28.78
5666	NASDAQ	STBA	Tue, Jun 16, 2015	28.33	29.00	28.33	28.99
5665	NASDAQ	STBA	Mon, Jun 15, 2015	28.40	28.74	28.02	28.52
5664	NASDAQ	STBA	Fri, Jun 12, 2015	28.45	28.60	28.31	28.54
5663	NASDAQ	STBA	Thu, Jun 11, 2015	28.47	28.54	28.15	28.51
5662	NASDAQ	STBA	Wed, Jun 10, 2015	28.40	28.95	28.40	28.60
5661	NASDAQ	STBA	Tue, Jun 9, 2015	28.00	28.50	27.85	28.29
5660	NASDAQ	STBA	Mon, Jun 8, 2015	28.13	28.49	28.13	28.17
5659	NASDAQ	STBA	Fri, Jun 5, 2015	27.95	28.30	27.63	28.27
5658	NASDAQ	STBA	Thu, Jun 4, 2015	27.59	27.89	27.30	27.62
5657	NASDAQ	STBA	Wed, Jun 3, 2015	27.38	27.91	27.21	27.83
5656	NASDAQ	STBA	Tue, Jun 2, 2015	26.89	27.69	26.89	27.35
5655	NASDAQ	STBA	Mon, Jun 1, 2015	27.37	27.42	26.85	27.10
5654	NASDAQ	STBA	Fri, May 29, 2015	27.26	27.40	26.92	27.09
5653	NASDAQ	STBA	Thu, May 28, 2015	27.29	27.38	27.12	27.38
5652	NASDAQ	STBA	Wed, May 27, 2015	26.94	27.35	26.80	27.32
5651	NASDAQ	STBA	Tue, May 26, 2015	26.83	27.04	26.80	26.92
5650	NASDAQ	STBA	Fri, May 22, 2015	27.00	27.08	26.88	27.01
5649	NASDAQ	STBA	Thu, May 21, 2015	26.92	27.03	26.76	26.92
5648	NASDAQ	STBA	Wed, May 20, 2015	27.15	27.15	26.72	26.86
5647	NASDAQ	STBA	Tue, May 19, 2015	26.90	27.20	26.90	27.02
5646	NASDAQ	STBA	Mon, May 18, 2015	26.54	27.09	25.68	26.97
5645	NASDAQ	STBA	Fri, May 15, 2015	27.02	27.15	26.32	26.52
5644	NASDAQ	STBA	Thu, May 14, 2015	26.84	27.10	26.80	27.06
5643	NASDAQ	STBA	Wed, May 13, 2015	26.82	26.90	26.60	26.83
5642	NASDAQ	STBA	Tue, May 12, 2015	26.68	26.86	26.27	26.70
5641	NASDAQ	STBA	Mon, May 11, 2015	26.56	27.09	26.56	26.75
5640	NASDAQ	STBA	Fri, May 8, 2015	26.88	26.88	26.40	26.64
5639	NASDAQ	STBA	Thu, May 7, 2015	26.46	26.74	26.21	26.55
5638	NASDAQ	STBA	Wed, May 6, 2015	26.25	26.67	25.97	26.63
5637	NASDAQ	STBA	Tue, May 5, 2015	26.32	26.81	26.03	26.24
5636	NASDAQ	STBA	Mon, May 4, 2015	26.62	26.90	26.53	26.60
5635	NASDAQ	STBA	Fri, May 1, 2015	26.94	27.30	26.33	26.73
5634	NASDAQ	STBA	Thu, Apr 30, 2015	27.47	27.65	26.84	26.90
5633	NASDAQ	STBA	Wed, Apr 29, 2015	28.02	28.25	27.61	27.61
5632	NASDAQ	STBA	Tue, Apr 28, 2015	27.64	28.24	27.59	28.21
5631	NASDAQ	STBA	Mon, Apr 27, 2015	27.65	28.12	27.23	27.64
5630	NASDAQ	STBA	Fri, Apr 24, 2015	27.35	27.79	27.20	27.62
5629	NASDAQ	STBA	Thu, Apr 23, 2015	27.66	27.79	27.36	27.43
5628	NASDAQ	STBA	Wed, Apr 22, 2015	27.75	27.96	27.19	27.80
5627	NASDAQ	STBA	Tue, Apr 21, 2015	27.70	28.47	27.10	27.65
5626	NASDAQ	STBA	Mon, Apr 20, 2015	28.43	28.69	28.23	28.44
5625	NASDAQ	STBA	Fri, Apr 17, 2015	28.62	28.79	28.19	28.30
5624	NASDAQ	STBA	Thu, Apr 16, 2015	28.87	28.97	28.50	28.85
5623	NASDAQ	STBA	Wed, Apr 15, 2015	28.94	29.02	28.78	28.86
5622	NASDAQ	STBA	Tue, Apr 14, 2015	28.95	28.95	28.60	28.94
5621	NASDAQ	STBA	Mon, Apr 13, 2015	28.74	28.95	28.17	28.95
5620	NASDAQ	STBA	Fri, Apr 10, 2015	28.89	29.00	28.51	28.64
5619	NASDAQ	STBA	Thu, Apr 9, 2015	28.88	29.16	28.28	28.69
5618	NASDAQ	STBA	Wed, Apr 8, 2015	28.63	28.95	28.59	28.88
5617	NASDAQ	STBA	Tue, Apr 7, 2015	28.76	29.00	28.50	28.74
5616	NASDAQ	STBA	Mon, Apr 6, 2015	28.65	28.96	28.44	28.82
5615	NASDAQ	STBA	Thu, Apr 2, 2015	28.76	29.23	28.61	28.92
5614	NASDAQ	STBA	Wed, Apr 1, 2015	28.22	28.78	28.10	28.73
5613	NASDAQ	STBA	Tue, Mar 31, 2015	29.08	29.08	27.83	28.38
5612	NASDAQ	STBA	Mon, Mar 30, 2015	29.25	29.57	28.30	29.28
5611	NASDAQ	STBA	Fri, Mar 27, 2015	29.92	30.00	29.57	29.77
5610	NASDAQ	STBA	Thu, Mar 26, 2015	29.49	29.99	29.30	29.91
5609	NASDAQ	STBA	Wed, Mar 25, 2015	30.09	30.20	29.50	29.51
5608	NASDAQ	STBA	Tue, Mar 24, 2015	29.86	30.10	29.72	30.02
5607	NASDAQ	STBA	Mon, Mar 23, 2015	29.97	30.20	29.76	29.98
5606	NASDAQ	STBA	Fri, Mar 20, 2015	29.46	30.00	29.40	29.97
5605	NASDAQ	STBA	Thu, Mar 19, 2015	29.22	29.39	28.96	29.36
5604	NASDAQ	STBA	Wed, Mar 18, 2015	29.19	29.62	29.05	29.34
5603	NASDAQ	STBA	Tue, Mar 17, 2015	29.20	29.45	28.91	29.33
5602	NASDAQ	STBA	Mon, Mar 16, 2015	29.85	29.85	29.13	29.22
5601	NASDAQ	STBA	Fri, Mar 13, 2015	29.68	29.79	28.76	29.59
5600	NASDAQ	STBA	Thu, Mar 12, 2015	29.11	29.73	28.75	29.63
5599	NASDAQ	STBA	Wed, Mar 11, 2015	28.90	28.90	28.59	28.77
5598	NASDAQ	STBA	Tue, Mar 10, 2015	29.07	29.39	28.79	28.91
5597	NASDAQ	STBA	Mon, Mar 9, 2015	29.11	29.70	29.11	29.49
5596	NASDAQ	STBA	Fri, Mar 6, 2015	28.96	29.81	28.95	28.97
5595	NASDAQ	STBA	Thu, Mar 5, 2015	29.00	29.16	28.41	29.12
5594	NASDAQ	STBA	Wed, Mar 4, 2015	28.77	28.95	28.53	28.88
5593	NASDAQ	STBA	Tue, Mar 3, 2015	28.66	28.97	28.38	28.92
5592	NASDAQ	STBA	Mon, Mar 2, 2015	28.34	28.97	28.30	28.83
5591	NASDAQ	STBA	Fri, Feb 27, 2015	28.98	28.98	28.30	28.33
5590	NASDAQ	STBA	Thu, Feb 26, 2015	28.70	29.03	28.59	28.91
5589	NASDAQ	STBA	Wed, Feb 25, 2015	28.86	28.94	28.43	28.65
5588	NASDAQ	STBA	Tue, Feb 24, 2015	28.80	29.18	28.70	28.97
5587	NASDAQ	STBA	Mon, Feb 23, 2015	28.58	28.89	28.22	28.81
5586	NASDAQ	STBA	Fri, Feb 20, 2015	28.57	28.81	28.08	28.81
5585	NASDAQ	STBA	Thu, Feb 19, 2015	28.33	28.78	28.23	28.50
5584	NASDAQ	STBA	Wed, Feb 18, 2015	28.65	28.65	28.22	28.48
5583	NASDAQ	STBA	Tue, Feb 17, 2015	28.66	28.97	28.24	28.79
5582	NASDAQ	STBA	Fri, Feb 13, 2015	28.50	28.82	28.18	28.60
5581	NASDAQ	STBA	Thu, Feb 12, 2015	28.31	28.59	28.04	28.57
5580	NASDAQ	STBA	Wed, Feb 11, 2015	28.18	28.25	27.65	28.10
5579	NASDAQ	STBA	Tue, Feb 10, 2015	28.57	28.57	27.63	28.21
5578	NASDAQ	STBA	Mon, Feb 9, 2015	28.72	28.94	28.37	28.43
5577	NASDAQ	STBA	Fri, Feb 6, 2015	28.91	29.25	28.51	28.94
5576	NASDAQ	STBA	Thu, Feb 5, 2015	28.16	28.94	28.11	28.75
5575	NASDAQ	STBA	Wed, Feb 4, 2015	28.26	28.58	27.88	28.04
5574	NASDAQ	STBA	Tue, Feb 3, 2015	28.11	28.90	27.67	28.36
5573	NASDAQ	STBA	Mon, Feb 2, 2015	27.62	28.09	27.41	28.07
5572	NASDAQ	STBA	Fri, Jan 30, 2015	28.17	28.46	27.43	27.49
5571	NASDAQ	STBA	Thu, Jan 29, 2015	27.41	28.52	27.23	28.47
5570	NASDAQ	STBA	Wed, Jan 28, 2015	28.17	28.17	27.40	27.41
5569	NASDAQ	STBA	Tue, Jan 27, 2015	27.52	28.85	27.52	27.86
5568	NASDAQ	STBA	Mon, Jan 26, 2015	28.37	28.92	28.13	28.78
5567	NASDAQ	STBA	Fri, Jan 23, 2015	29.03	29.03	28.18	28.47
5566	NASDAQ	STBA	Thu, Jan 22, 2015	27.95	29.01	27.94	28.94
5565	NASDAQ	STBA	Wed, Jan 21, 2015	27.88	27.97	27.42	27.64
5564	NASDAQ	STBA	Tue, Jan 20, 2015	28.12	28.44	27.57	27.85
5563	NASDAQ	STBA	Fri, Jan 16, 2015	27.13	28.12	27.12	28.04
5562	NASDAQ	STBA	Thu, Jan 15, 2015	27.33	27.53	27.01	27.27
5561	NASDAQ	STBA	Wed, Jan 14, 2015	27.38	28.01	27.15	27.38
5560	NASDAQ	STBA	Tue, Jan 13, 2015	27.71	28.27	27.19	27.80
5559	NASDAQ	STBA	Mon, Jan 12, 2015	27.31	27.48	27.00	27.42
5558	NASDAQ	STBA	Fri, Jan 9, 2015	28.17	28.17	27.27	27.34
5557	NASDAQ	STBA	Thu, Jan 8, 2015	28.36	28.85	28.07	28.23
5556	NASDAQ	STBA	Wed, Jan 7, 2015	28.02	28.34	27.79	28.10
5555	NASDAQ	STBA	Tue, Jan 6, 2015	28.56	29.07	27.64	27.92
5554	NASDAQ	STBA	Mon, Jan 5, 2015	29.10	29.22	28.43	28.70
5553	NASDAQ	STBA	Fri, Jan 2, 2015	30.09	30.09	28.74	29.22
5552	NASDAQ	STBA	Wed, Dec 31, 2014	30.49	30.66	29.66	29.81
5551	NASDAQ	STBA	Tue, Dec 30, 2014	30.30	30.70	30.15	30.45
5550	NASDAQ	STBA	Mon, Dec 29, 2014	30.25	30.80	30.21	30.47
5549	NASDAQ	STBA	Fri, Dec 26, 2014	29.88	30.23	29.80	30.19
5548	NASDAQ	STBA	Wed, Dec 24, 2014	29.83	29.92	28.50	29.69
5547	NASDAQ	STBA	Tue, Dec 23, 2014	29.61	29.94	29.21	29.84
5546	NASDAQ	STBA	Mon, Dec 22, 2014	29.27	29.47	29.05	29.39
5545	NASDAQ	STBA	Fri, Dec 19, 2014	29.30	29.40	28.86	29.25
5544	NASDAQ	STBA	Thu, Dec 18, 2014	29.32	29.49	29.11	29.39
5543	NASDAQ	STBA	Wed, Dec 17, 2014	28.29	29.14	28.06	29.12
5542	NASDAQ	STBA	Tue, Dec 16, 2014	28.25	29.05	27.96	28.29
5541	NASDAQ	STBA	Mon, Dec 15, 2014	28.40	28.75	28.07	28.28
5540	NASDAQ	STBA	Fri, Dec 12, 2014	28.37	29.05	28.16	28.36
5539	NASDAQ	STBA	Thu, Dec 11, 2014	28.69	28.92	28.63	28.78
5538	NASDAQ	STBA	Wed, Dec 10, 2014	28.96	29.20	28.40	28.46
5537	NASDAQ	STBA	Tue, Dec 9, 2014	28.43	29.21	28.14	29.15
5536	NASDAQ	STBA	Mon, Dec 8, 2014	28.90	29.20	28.42	28.83
5535	NASDAQ	STBA	Fri, Dec 5, 2014	28.67	29.28	28.67	28.95
5534	NASDAQ	STBA	Thu, Dec 4, 2014	28.47	28.80	28.06	28.71
5533	NASDAQ	STBA	Wed, Dec 3, 2014	28.27	28.67	28.09	28.57
5532	NASDAQ	STBA	Tue, Dec 2, 2014	26.96	28.34	26.96	28.34
5531	NASDAQ	STBA	Mon, Dec 1, 2014	27.55	27.59	26.84	26.89
5530	NASDAQ	STBA	Fri, Nov 28, 2014	28.58	28.69	27.34	27.48
5529	NASDAQ	STBA	Wed, Nov 26, 2014	28.14	28.40	28.00	28.28
5528	NASDAQ	STBA	Tue, Nov 25, 2014	28.11	28.26	27.88	28.04
5527	NASDAQ	STBA	Mon, Nov 24, 2014	27.58	28.15	27.58	28.15
5526	NASDAQ	STBA	Fri, Nov 21, 2014	27.88	28.01	27.35	27.42
5525	NASDAQ	STBA	Thu, Nov 20, 2014	27.15	27.61	27.05	27.55
5524	NASDAQ	STBA	Wed, Nov 19, 2014	27.70	27.83	26.99	27.34
5523	NASDAQ	STBA	Tue, Nov 18, 2014	27.67	27.96	27.60	27.82
5522	NASDAQ	STBA	Mon, Nov 17, 2014	27.61	28.09	27.49	27.50
5521	NASDAQ	STBA	Fri, Nov 14, 2014	27.82	28.02	27.54	27.74
5520	NASDAQ	STBA	Thu, Nov 13, 2014	28.26	28.39	27.48	28.12
5519	NASDAQ	STBA	Wed, Nov 12, 2014	27.82	28.38	27.75	28.16
5518	NASDAQ	STBA	Tue, Nov 11, 2014	28.00	28.05	27.89	28.02
5517	NASDAQ	STBA	Mon, Nov 10, 2014	27.53	28.00	27.46	27.99
5516	NASDAQ	STBA	Fri, Nov 7, 2014	27.53	27.68	27.08	27.61
5515	NASDAQ	STBA	Thu, Nov 6, 2014	27.78	27.96	26.64	27.49
5514	NASDAQ	STBA	Wed, Nov 5, 2014	28.00	28.40	27.80	28.35
5513	NASDAQ	STBA	Tue, Nov 4, 2014	27.43	28.00	27.40	27.95
5512	NASDAQ	STBA	Mon, Nov 3, 2014	27.74	27.93	27.30	27.60
5511	NASDAQ	STBA	Fri, Oct 31, 2014	27.47	27.78	26.82	27.59
5510	NASDAQ	STBA	Thu, Oct 30, 2014	26.81	26.99	24.49	26.89
5509	NASDAQ	STBA	Wed, Oct 29, 2014	26.52	27.21	25.61	26.99
5508	NASDAQ	STBA	Tue, Oct 28, 2014	25.50	26.89	25.27	26.27
5507	NASDAQ	STBA	Mon, Oct 27, 2014	24.79	25.47	24.72	25.40
5506	NASDAQ	STBA	Fri, Oct 24, 2014	25.06	25.10	24.93	24.98
5505	NASDAQ	STBA	Thu, Oct 23, 2014	25.21	25.49	24.94	25.01
5504	NASDAQ	STBA	Wed, Oct 22, 2014	25.12	25.25	24.82	24.91
5503	NASDAQ	STBA	Tue, Oct 21, 2014	24.75	25.16	24.75	25.13
5502	NASDAQ	STBA	Mon, Oct 20, 2014	24.40	24.80	24.24	24.69
5501	NASDAQ	STBA	Fri, Oct 17, 2014	25.53	25.74	24.38	24.44
5500	NASDAQ	STBA	Thu, Oct 16, 2014	24.50	25.35	24.02	25.15
5499	NASDAQ	STBA	Wed, Oct 15, 2014	24.78	24.98	24.38	24.86
5498	NASDAQ	STBA	Tue, Oct 14, 2014	24.76	25.44	24.76	25.23
5497	NASDAQ	STBA	Mon, Oct 13, 2014	23.80	24.84	23.48	24.64
5496	NASDAQ	STBA	Fri, Oct 10, 2014	23.49	24.52	23.49	23.88
5495	NASDAQ	STBA	Thu, Oct 9, 2014	24.50	24.50	23.60	23.66
5494	NASDAQ	STBA	Wed, Oct 8, 2014	23.29	24.59	23.07	24.54
5493	NASDAQ	STBA	Tue, Oct 7, 2014	23.47	23.76	23.26	23.27
5492	NASDAQ	STBA	Mon, Oct 6, 2014	23.76	24.01	23.53	23.67
5491	NASDAQ	STBA	Fri, Oct 3, 2014	24.25	24.34	23.69	23.78
5490	NASDAQ	STBA	Thu, Oct 2, 2014	23.52	24.20	23.52	23.92
5489	NASDAQ	STBA	Wed, Oct 1, 2014	23.51	23.88	23.24	23.58
5488	NASDAQ	STBA	Tue, Sep 30, 2014	23.87	23.95	23.44	23.46
5487	NASDAQ	STBA	Mon, Sep 29, 2014	23.79	24.15	23.79	23.97
5486	NASDAQ	STBA	Fri, Sep 26, 2014	23.94	24.11	23.85	24.03
5485	NASDAQ	STBA	Thu, Sep 25, 2014	24.34	24.34	23.84	23.94
5484	NASDAQ	STBA	Wed, Sep 24, 2014	24.35	24.44	24.15	24.33
5483	NASDAQ	STBA	Tue, Sep 23, 2014	24.72	24.85	24.21	24.32
5482	NASDAQ	STBA	Mon, Sep 22, 2014	24.70	24.95	24.54	24.73
5481	NASDAQ	STBA	Fri, Sep 19, 2014	25.69	25.73	24.88	24.94
5480	NASDAQ	STBA	Thu, Sep 18, 2014	25.18	25.76	25.00	25.62
5479	NASDAQ	STBA	Wed, Sep 17, 2014	24.91	25.40	24.75	25.10
5478	NASDAQ	STBA	Tue, Sep 16, 2014	24.82	25.20	24.68	24.98
5477	NASDAQ	STBA	Mon, Sep 15, 2014	25.14	25.14	24.77	24.95
5476	NASDAQ	STBA	Fri, Sep 12, 2014	25.48	25.64	25.03	25.25
5475	NASDAQ	STBA	Thu, Sep 11, 2014	24.99	25.47	24.99	25.41
5474	NASDAQ	STBA	Wed, Sep 10, 2014	24.84	25.27	24.66	25.21
5473	NASDAQ	STBA	Tue, Sep 9, 2014	25.28	25.28	24.75	24.87
5472	NASDAQ	STBA	Mon, Sep 8, 2014	25.35	25.44	25.09	25.40
5471	NASDAQ	STBA	Fri, Sep 5, 2014	24.96	25.41	24.90	25.25
5470	NASDAQ	STBA	Thu, Sep 4, 2014	25.25	25.45	25.05	25.10
5469	NASDAQ	STBA	Wed, Sep 3, 2014	25.30	25.32	24.88	25.13
5468	NASDAQ	STBA	Tue, Sep 2, 2014	25.00	25.38	24.83	25.27
5467	NASDAQ	STBA	Fri, Aug 29, 2014	25.16	25.16	24.77	24.94
5466	NASDAQ	STBA	Thu, Aug 28, 2014	25.07	25.38	24.90	24.98
5465	NASDAQ	STBA	Wed, Aug 27, 2014	25.24	25.25	25.04	25.06
5464	NASDAQ	STBA	Tue, Aug 26, 2014	24.84	25.14	24.64	25.13
5463	NASDAQ	STBA	Mon, Aug 25, 2014	25.00	25.08	24.71	24.89
5462	NASDAQ	STBA	Fri, Aug 22, 2014	24.78	25.00	24.69	24.90
5461	NASDAQ	STBA	Thu, Aug 21, 2014	24.57	25.00	24.21	24.89
5460	NASDAQ	STBA	Wed, Aug 20, 2014	24.81	24.81	24.53	24.62
5459	NASDAQ	STBA	Tue, Aug 19, 2014	24.99	25.00	24.56	24.93
5458	NASDAQ	STBA	Mon, Aug 18, 2014	24.81	25.00	24.40	25.00
5457	NASDAQ	STBA	Fri, Aug 15, 2014	25.00	25.00	24.13	24.46
5456	NASDAQ	STBA	Thu, Aug 14, 2014	24.74	25.00	24.63	24.79
5455	NASDAQ	STBA	Wed, Aug 13, 2014	24.52	24.76	24.12	24.63
5454	NASDAQ	STBA	Tue, Aug 12, 2014	24.58	24.60	24.11	24.33
5453	NASDAQ	STBA	Mon, Aug 11, 2014	24.60	24.99	24.36	24.78
5452	NASDAQ	STBA	Fri, Aug 8, 2014	24.25	24.61	24.22	24.59
5451	NASDAQ	STBA	Thu, Aug 7, 2014	24.56	24.57	24.12	24.29
5450	NASDAQ	STBA	Wed, Aug 6, 2014	24.08	24.71	24.08	24.58
5449	NASDAQ	STBA	Tue, Aug 5, 2014	24.02	24.39	24.02	24.17
5448	NASDAQ	STBA	Mon, Aug 4, 2014	24.21	24.40	23.67	24.23
5447	NASDAQ	STBA	Fri, Aug 1, 2014	24.45	24.45	23.91	24.02
5446	NASDAQ	STBA	Thu, Jul 31, 2014	23.92	24.45	23.92	24.33
5445	NASDAQ	STBA	Wed, Jul 30, 2014	24.09	24.45	24.02	24.20
5444	NASDAQ	STBA	Tue, Jul 29, 2014	24.40	24.40	23.42	23.62
5443	NASDAQ	STBA	Mon, Jul 28, 2014	23.57	23.63	23.26	23.50
5442	NASDAQ	STBA	Fri, Jul 25, 2014	23.63	23.85	23.55	23.66
5441	NASDAQ	STBA	Thu, Jul 24, 2014	23.74	24.39	23.49	23.88
5440	NASDAQ	STBA	Wed, Jul 23, 2014	23.86	23.96	23.72	23.83
5439	NASDAQ	STBA	Tue, Jul 22, 2014	24.13	24.25	23.78	23.86
5438	NASDAQ	STBA	Mon, Jul 21, 2014	24.05	24.10	23.79	24.00
5437	NASDAQ	STBA	Fri, Jul 18, 2014	23.91	24.35	23.91	24.27
5436	NASDAQ	STBA	Thu, Jul 17, 2014	23.87	24.16	23.83	24.00
5435	NASDAQ	STBA	Wed, Jul 16, 2014	24.61	24.61	24.10	24.12
5434	NASDAQ	STBA	Tue, Jul 15, 2014	24.48	24.68	24.35	24.41
5433	NASDAQ	STBA	Mon, Jul 14, 2014	24.65	24.71	24.29	24.44
5432	NASDAQ	STBA	Fri, Jul 11, 2014	24.13	24.33	23.97	24.31
5431	NASDAQ	STBA	Thu, Jul 10, 2014	23.97	24.53	23.89	24.27
5430	NASDAQ	STBA	Wed, Jul 9, 2014	24.94	25.45	24.77	24.89
5429	NASDAQ	STBA	Tue, Jul 8, 2014	25.15	25.30	24.64	24.87
5428	NASDAQ	STBA	Mon, Jul 7, 2014	25.31	25.67	24.98	25.12
5427	NASDAQ	STBA	Thu, Jul 3, 2014	25.15	25.48	25.15	25.48
5426	NASDAQ	STBA	Wed, Jul 2, 2014	25.36	25.43	25.01	25.09
5425	NASDAQ	STBA	Tue, Jul 1, 2014	24.83	25.86	24.83	25.42
5424	NASDAQ	STBA	Mon, Jun 30, 2014	24.83	24.85	24.60	24.85
5423	NASDAQ	STBA	Fri, Jun 27, 2014	24.65	25.11	24.51	24.96
5422	NASDAQ	STBA	Thu, Jun 26, 2014	24.76	24.91	24.32	24.88
5421	NASDAQ	STBA	Wed, Jun 25, 2014	24.23	24.88	24.07	24.85
5420	NASDAQ	STBA	Tue, Jun 24, 2014	24.53	25.08	24.38	24.42
5419	NASDAQ	STBA	Mon, Jun 23, 2014	24.64	24.81	24.30	24.64
5418	NASDAQ	STBA	Fri, Jun 20, 2014	24.77	24.91	24.35	24.57
5417	NASDAQ	STBA	Thu, Jun 19, 2014	24.38	24.66	24.21	24.62
5416	NASDAQ	STBA	Wed, Jun 18, 2014	24.48	24.48	23.98	24.40
5415	NASDAQ	STBA	Tue, Jun 17, 2014	23.98	24.43	23.85	24.43
5414	NASDAQ	STBA	Mon, Jun 16, 2014	24.09	24.09	23.67	23.92
5413	NASDAQ	STBA	Fri, Jun 13, 2014	24.48	24.72	24.10	24.20
5412	NASDAQ	STBA	Thu, Jun 12, 2014	24.53	24.53	24.12	24.33
5411	NASDAQ	STBA	Wed, Jun 11, 2014	24.81	24.91	24.44	24.66
5410	NASDAQ	STBA	Tue, Jun 10, 2014	25.03	25.18	24.83	25.01
5409	NASDAQ	STBA	Mon, Jun 9, 2014	24.90	25.20	24.38	25.16
5408	NASDAQ	STBA	Fri, Jun 6, 2014	24.68	25.00	24.50	24.91
5407	NASDAQ	STBA	Thu, Jun 5, 2014	23.48	24.50	23.47	24.47
5406	NASDAQ	STBA	Wed, Jun 4, 2014	23.47	23.94	23.47	23.54
5405	NASDAQ	STBA	Tue, Jun 3, 2014	23.99	24.28	23.55	23.70
5404	NASDAQ	STBA	Mon, Jun 2, 2014	24.41	24.41	23.71	24.03
5403	NASDAQ	STBA	Fri, May 30, 2014	24.14	24.41	23.98	24.27
5402	NASDAQ	STBA	Thu, May 29, 2014	24.24	24.38	23.92	24.00
5401	NASDAQ	STBA	Wed, May 28, 2014	24.22	24.28	23.84	24.04
5400	NASDAQ	STBA	Tue, May 27, 2014	23.99	24.42	23.78	24.36
5399	NASDAQ	STBA	Fri, May 23, 2014	23.70	23.84	23.46	23.75
5398	NASDAQ	STBA	Thu, May 22, 2014	23.24	23.67	23.06	23.61
5397	NASDAQ	STBA	Wed, May 21, 2014	23.23	23.37	22.75	23.13
5396	NASDAQ	STBA	Tue, May 20, 2014	23.31	23.63	22.80	23.05
5395	NASDAQ	STBA	Mon, May 19, 2014	22.76	23.46	22.76	23.45
5394	NASDAQ	STBA	Fri, May 16, 2014	22.82	22.90	22.39	22.90
5393	NASDAQ	STBA	Thu, May 15, 2014	22.65	22.95	22.21	22.89
5392	NASDAQ	STBA	Wed, May 14, 2014	23.58	23.58	22.84	22.87
5391	NASDAQ	STBA	Tue, May 13, 2014	24.29	24.29	23.46	23.60
5390	NASDAQ	STBA	Mon, May 12, 2014	23.55	24.49	23.55	24.44
5389	NASDAQ	STBA	Fri, May 9, 2014	22.83	23.54	22.65	23.50
5388	NASDAQ	STBA	Thu, May 8, 2014	23.39	23.57	22.90	22.98
5387	NASDAQ	STBA	Wed, May 7, 2014	23.23	23.44	22.58	23.36
5386	NASDAQ	STBA	Tue, May 6, 2014	23.27	23.39	22.90	23.13
5385	NASDAQ	STBA	Mon, May 5, 2014	23.04	23.48	22.95	23.42
5384	NASDAQ	STBA	Fri, May 2, 2014	23.36	23.84	22.86	23.24
5383	NASDAQ	STBA	Thu, May 1, 2014	23.12	23.33	22.51	23.25
5382	NASDAQ	STBA	Wed, Apr 30, 2014	23.31	23.84	22.34	23.31
5381	NASDAQ	STBA	Tue, Apr 29, 2014	23.32	24.00	22.71	22.85
5380	NASDAQ	STBA	Mon, Apr 28, 2014	22.86	22.88	22.35	22.47
5379	NASDAQ	STBA	Fri, Apr 25, 2014	22.59	23.02	22.54	22.66
5378	NASDAQ	STBA	Thu, Apr 24, 2014	23.37	23.40	22.59	22.75
5377	NASDAQ	STBA	Wed, Apr 23, 2014	23.05	23.44	22.86	23.25
5376	NASDAQ	STBA	Tue, Apr 22, 2014	23.05	23.24	22.87	23.13
5375	NASDAQ	STBA	Mon, Apr 21, 2014	23.08	23.08	22.68	22.94
5374	NASDAQ	STBA	Thu, Apr 17, 2014	22.73	23.20	22.73	23.04
5373	NASDAQ	STBA	Wed, Apr 16, 2014	22.95	23.10	22.30	22.78
5372	NASDAQ	STBA	Tue, Apr 15, 2014	22.77	22.90	22.25	22.85
5371	NASDAQ	STBA	Mon, Apr 14, 2014	22.94	23.31	22.36	22.61
5370	NASDAQ	STBA	Fri, Apr 11, 2014	22.93	23.28	22.45	22.66
5369	NASDAQ	STBA	Thu, Apr 10, 2014	23.81	24.07	22.94	23.14
5368	NASDAQ	STBA	Wed, Apr 9, 2014	23.91	23.97	23.48	23.66
5367	NASDAQ	STBA	Tue, Apr 8, 2014	23.75	24.21	23.52	23.82
5366	NASDAQ	STBA	Mon, Apr 7, 2014	23.99	23.99	22.52	23.79
5365	NASDAQ	STBA	Fri, Apr 4, 2014	24.82	24.82	23.96	24.03
5364	NASDAQ	STBA	Thu, Apr 3, 2014	24.50	24.83	24.40	24.59
5363	NASDAQ	STBA	Wed, Apr 2, 2014	24.23	24.84	24.03	24.54
5362	NASDAQ	STBA	Tue, Apr 1, 2014	23.67	24.32	23.52	24.25
5361	NASDAQ	STBA	Mon, Mar 31, 2014	23.29	23.75	23.29	23.70
5360	NASDAQ	STBA	Fri, Mar 28, 2014	23.37	23.86	23.04	23.20
5359	NASDAQ	STBA	Thu, Mar 27, 2014	23.68	23.88	23.32	23.41
5358	NASDAQ	STBA	Wed, Mar 26, 2014	24.50	24.50	23.73	23.74
5357	NASDAQ	STBA	Tue, Mar 25, 2014	24.44	24.52	24.27	24.41
5356	NASDAQ	STBA	Mon, Mar 24, 2014	24.23	24.42	24.02	24.35
5355	NASDAQ	STBA	Fri, Mar 21, 2014	24.40	24.50	24.08	24.21
5354	NASDAQ	STBA	Thu, Mar 20, 2014	23.84	24.35	23.79	24.33
5353	NASDAQ	STBA	Wed, Mar 19, 2014	23.94	24.15	23.69	23.95
5352	NASDAQ	STBA	Tue, Mar 18, 2014	23.92	24.00	23.68	23.98
5351	NASDAQ	STBA	Mon, Mar 17, 2014	23.89	23.96	23.34	23.91
5350	NASDAQ	STBA	Fri, Mar 14, 2014	23.71	23.95	23.60	23.81
5349	NASDAQ	STBA	Thu, Mar 13, 2014	23.88	23.99	23.65	23.89
5348	NASDAQ	STBA	Wed, Mar 12, 2014	23.58	23.99	23.58	23.85
5347	NASDAQ	STBA	Tue, Mar 11, 2014	24.00	24.01	23.53	23.82
5346	NASDAQ	STBA	Mon, Mar 10, 2014	23.86	24.10	23.58	24.05
5345	NASDAQ	STBA	Fri, Mar 7, 2014	24.00	24.01	23.66	24.00
5344	NASDAQ	STBA	Thu, Mar 6, 2014	23.81	23.99	23.16	23.83
5343	NASDAQ	STBA	Wed, Mar 5, 2014	23.60	23.92	23.39	23.84
5342	NASDAQ	STBA	Tue, Mar 4, 2014	23.36	24.42	23.03	23.66
5341	NASDAQ	STBA	Mon, Mar 3, 2014	22.91	23.05	22.67	23.01
5340	NASDAQ	STBA	Fri, Feb 28, 2014	22.89	23.46	22.86	23.07
5339	NASDAQ	STBA	Thu, Feb 27, 2014	22.66	22.92	22.19	22.82
5338	NASDAQ	STBA	Wed, Feb 26, 2014	22.12	22.26	21.93	22.22
5337	NASDAQ	STBA	Tue, Feb 25, 2014	22.31	22.31	21.86	22.08
5336	NASDAQ	STBA	Mon, Feb 24, 2014	21.96	22.63	21.96	22.30
5335	NASDAQ	STBA	Fri, Feb 21, 2014	21.94	22.19	21.63	21.85
5334	NASDAQ	STBA	Thu, Feb 20, 2014	21.40	21.87	21.40	21.79
5333	NASDAQ	STBA	Wed, Feb 19, 2014	22.10	22.23	21.32	21.44
5332	NASDAQ	STBA	Tue, Feb 18, 2014	22.08	22.45	22.08	22.24
5331	NASDAQ	STBA	Fri, Feb 14, 2014	22.19	22.25	22.04	22.10
5330	NASDAQ	STBA	Thu, Feb 13, 2014	21.64	22.21	21.58	22.18
5329	NASDAQ	STBA	Wed, Feb 12, 2014	21.82	22.02	21.55	21.89
5328	NASDAQ	STBA	Tue, Feb 11, 2014	21.50	21.83	21.44	21.76
5327	NASDAQ	STBA	Mon, Feb 10, 2014	21.32	21.65	21.17	21.59
5326	NASDAQ	STBA	Fri, Feb 7, 2014	21.87	22.17	21.30	21.47
5325	NASDAQ	STBA	Thu, Feb 6, 2014	21.86	22.28	21.76	21.79
5324	NASDAQ	STBA	Wed, Feb 5, 2014	21.99	22.05	21.65	21.84
5323	NASDAQ	STBA	Tue, Feb 4, 2014	22.22	23.26	21.99	22.07
5322	NASDAQ	STBA	Mon, Feb 3, 2014	23.31	23.64	22.00	22.07
5321	NASDAQ	STBA	Fri, Jan 31, 2014	23.39	24.21	23.22	23.39
5320	NASDAQ	STBA	Thu, Jan 30, 2014	23.67	24.40	23.56	23.92
5319	NASDAQ	STBA	Wed, Jan 29, 2014	24.27	24.45	23.33	23.50
5318	NASDAQ	STBA	Tue, Jan 28, 2014	24.60	24.62	24.00	24.61
5317	NASDAQ	STBA	Mon, Jan 27, 2014	24.55	24.70	24.55	24.58
5316	NASDAQ	STBA	Fri, Jan 24, 2014	24.48	24.68	24.36	24.57
5315	NASDAQ	STBA	Thu, Jan 23, 2014	24.81	24.81	24.37	24.70
5314	NASDAQ	STBA	Wed, Jan 22, 2014	24.99	25.08	24.60	25.04
5313	NASDAQ	STBA	Tue, Jan 21, 2014	24.81	25.28	24.56	24.96
5312	NASDAQ	STBA	Fri, Jan 17, 2014	24.60	25.39	24.31	24.64
5311	NASDAQ	STBA	Thu, Jan 16, 2014	24.72	24.90	24.09	24.65
5310	NASDAQ	STBA	Wed, Jan 15, 2014	24.56	25.12	24.50	24.83
5309	NASDAQ	STBA	Tue, Jan 14, 2014	24.42	24.47	24.21	24.43
5308	NASDAQ	STBA	Mon, Jan 13, 2014	24.35	24.57	24.08	24.38
5307	NASDAQ	STBA	Fri, Jan 10, 2014	24.80	24.80	24.33	24.52
5306	NASDAQ	STBA	Thu, Jan 9, 2014	24.70	24.86	24.44	24.74
5305	NASDAQ	STBA	Wed, Jan 8, 2014	25.23	25.24	24.52	24.68
5304	NASDAQ	STBA	Tue, Jan 7, 2014	24.88	25.43	24.88	25.19
5303	NASDAQ	STBA	Mon, Jan 6, 2014	25.07	25.09	24.59	24.72
5302	NASDAQ	STBA	Fri, Jan 3, 2014	24.84	25.08	24.66	25.03
5301	NASDAQ	STBA	Thu, Jan 2, 2014	25.29	25.29	24.75	24.83
5300	NASDAQ	STBA	Tue, Dec 31, 2013	25.24	25.61	24.99	25.31
5299	NASDAQ	STBA	Mon, Dec 30, 2013	25.38	25.45	25.12	25.17
5298	NASDAQ	STBA	Fri, Dec 27, 2013	25.51	25.64	25.24	25.47
5297	NASDAQ	STBA	Thu, Dec 26, 2013	25.76	25.76	25.24	25.41
5296	NASDAQ	STBA	Tue, Dec 24, 2013	25.41	25.91	25.02	25.58
5295	NASDAQ	STBA	Mon, Dec 23, 2013	25.31	26.17	25.10	25.46
5294	NASDAQ	STBA	Fri, Dec 20, 2013	24.32	25.20	23.76	25.13
5293	NASDAQ	STBA	Thu, Dec 19, 2013	24.61	24.64	24.17	24.20
5292	NASDAQ	STBA	Wed, Dec 18, 2013	24.16	24.72	23.78	24.71
5291	NASDAQ	STBA	Tue, Dec 17, 2013	24.28	24.28	23.72	24.06
5290	NASDAQ	STBA	Mon, Dec 16, 2013	23.80	24.30	23.80	24.21
5289	NASDAQ	STBA	Fri, Dec 13, 2013	23.91	23.92	23.54	23.75
5288	NASDAQ	STBA	Thu, Dec 12, 2013	23.64	24.03	23.56	23.79
5287	NASDAQ	STBA	Wed, Dec 11, 2013	24.21	24.26	23.59	23.69
5286	NASDAQ	STBA	Tue, Dec 10, 2013	24.78	24.78	24.09	24.12
5285	NASDAQ	STBA	Mon, Dec 9, 2013	24.97	25.09	24.49	24.83
5284	NASDAQ	STBA	Fri, Dec 6, 2013	25.05	25.43	24.81	24.95
5283	NASDAQ	STBA	Thu, Dec 5, 2013	24.88	25.16	24.45	24.74
5282	NASDAQ	STBA	Wed, Dec 4, 2013	24.86	25.33	24.65	24.80
5281	NASDAQ	STBA	Tue, Dec 3, 2013	25.14	25.39	24.78	24.99
5280	NASDAQ	STBA	Mon, Dec 2, 2013	26.35	26.35	25.14	25.17
5279	NASDAQ	STBA	Fri, Nov 29, 2013	26.15	26.41	26.02	26.31
5278	NASDAQ	STBA	Wed, Nov 27, 2013	25.69	26.10	25.56	26.06
5277	NASDAQ	STBA	Tue, Nov 26, 2013	25.50	25.84	25.41	25.73
5276	NASDAQ	STBA	Mon, Nov 25, 2013	24.91	25.50	23.87	25.40
5275	NASDAQ	STBA	Fri, Nov 22, 2013	24.89	24.99	24.65	24.84
5274	NASDAQ	STBA	Thu, Nov 21, 2013	24.41	25.00	24.26	24.81
5273	NASDAQ	STBA	Wed, Nov 20, 2013	24.18	24.47	23.81	24.20
5272	NASDAQ	STBA	Tue, Nov 19, 2013	24.04	24.41	23.97	24.15
5271	NASDAQ	STBA	Mon, Nov 18, 2013	24.17	24.47	23.88	23.96
5270	NASDAQ	STBA	Fri, Nov 15, 2013	24.30	24.37	24.00	24.19
5269	NASDAQ	STBA	Thu, Nov 14, 2013	24.52	24.64	24.17	24.38
5268	NASDAQ	STBA	Wed, Nov 13, 2013	23.88	24.35	23.70	24.35
5267	NASDAQ	STBA	Tue, Nov 12, 2013	24.24	24.45	23.82	24.26
5266	NASDAQ	STBA	Mon, Nov 11, 2013	24.85	24.85	24.32	24.38
5265	NASDAQ	STBA	Fri, Nov 8, 2013	23.97	25.10	23.25	24.82
5264	NASDAQ	STBA	Thu, Nov 7, 2013	24.60	24.60	23.67	23.99
5263	NASDAQ	STBA	Wed, Nov 6, 2013	24.49	24.76	24.30	24.46
5262	NASDAQ	STBA	Tue, Nov 5, 2013	24.25	24.62	24.09	24.27
5261	NASDAQ	STBA	Mon, Nov 4, 2013	24.11	24.48	23.98	24.30
5260	NASDAQ	STBA	Fri, Nov 1, 2013	24.42	24.49	23.96	24.10
5259	NASDAQ	STBA	Thu, Oct 31, 2013	24.92	24.97	24.37	24.52
5258	NASDAQ	STBA	Wed, Oct 30, 2013	24.50	24.94	24.38	24.84
5257	NASDAQ	STBA	Tue, Oct 29, 2013	25.84	25.84	23.83	24.61
5256	NASDAQ	STBA	Mon, Oct 28, 2013	25.40	25.81	25.40	25.75
5255	NASDAQ	STBA	Fri, Oct 25, 2013	25.65	25.69	25.41	25.48
5254	NASDAQ	STBA	Thu, Oct 24, 2013	25.24	25.74	25.24	25.55
5253	NASDAQ	STBA	Wed, Oct 23, 2013	25.30	25.50	25.11	25.24
5252	NASDAQ	STBA	Tue, Oct 22, 2013	25.38	25.49	25.19	25.39
5251	NASDAQ	STBA	Mon, Oct 21, 2013	25.38	25.62	25.27	25.30
5250	NASDAQ	STBA	Fri, Oct 18, 2013	25.00	25.37	24.22	25.32
5249	NASDAQ	STBA	Thu, Oct 17, 2013	24.53	24.78	24.38	24.78
5248	NASDAQ	STBA	Wed, Oct 16, 2013	24.64	24.75	24.35	24.60
5247	NASDAQ	STBA	Tue, Oct 15, 2013	24.74	24.79	23.98	24.41
5246	NASDAQ	STBA	Mon, Oct 14, 2013	24.44	24.79	24.17	24.79
5245	NASDAQ	STBA	Fri, Oct 11, 2013	23.83	24.55	23.80	24.54
5244	NASDAQ	STBA	Thu, Oct 10, 2013	23.91	24.04	23.68	23.98
5243	NASDAQ	STBA	Wed, Oct 9, 2013	23.40	23.79	23.26	23.54
5242	NASDAQ	STBA	Tue, Oct 8, 2013	23.48	23.75	23.18	23.38
5241	NASDAQ	STBA	Mon, Oct 7, 2013	23.78	23.78	23.40	23.41
5240	NASDAQ	STBA	Fri, Oct 4, 2013	23.73	24.05	23.73	23.93
5239	NASDAQ	STBA	Thu, Oct 3, 2013	24.11	24.12	23.70	23.79
5238	NASDAQ	STBA	Wed, Oct 2, 2013	24.44	24.49	24.02	24.12
5237	NASDAQ	STBA	Tue, Oct 1, 2013	24.27	24.59	24.27	24.55
5236	NASDAQ	STBA	Mon, Sep 30, 2013	23.80	24.37	23.75	24.22
5235	NASDAQ	STBA	Fri, Sep 27, 2013	23.91	24.29	23.83	23.98
5234	NASDAQ	STBA	Thu, Sep 26, 2013	24.07	24.11	23.74	24.11
5233	NASDAQ	STBA	Wed, Sep 25, 2013	24.19	24.36	23.74	24.01
5232	NASDAQ	STBA	Tue, Sep 24, 2013	24.09	24.40	23.88	24.09
5231	NASDAQ	STBA	Mon, Sep 23, 2013	23.91	24.15	23.79	23.99
5230	NASDAQ	STBA	Fri, Sep 20, 2013	23.57	24.06	23.57	23.98
5229	NASDAQ	STBA	Thu, Sep 19, 2013	23.69	23.79	23.18	23.45
5228	NASDAQ	STBA	Wed, Sep 18, 2013	23.53	23.96	23.09	23.66
5227	NASDAQ	STBA	Tue, Sep 17, 2013	23.21	23.48	22.99	23.48
5226	NASDAQ	STBA	Mon, Sep 16, 2013	23.43	23.43	23.02	23.14
5225	NASDAQ	STBA	Fri, Sep 13, 2013	23.08	23.33	22.98	23.10
5224	NASDAQ	STBA	Thu, Sep 12, 2013	22.91	23.07	22.80	22.95
5223	NASDAQ	STBA	Wed, Sep 11, 2013	23.04	23.04	22.63	22.84
5222	NASDAQ	STBA	Tue, Sep 10, 2013	22.87	23.07	22.73	23.04
5221	NASDAQ	STBA	Mon, Sep 9, 2013	22.57	22.74	22.25	22.74
5220	NASDAQ	STBA	Fri, Sep 6, 2013	22.65	22.65	21.99	22.38
5219	NASDAQ	STBA	Thu, Sep 5, 2013	22.66	22.77	22.49	22.55
5218	NASDAQ	STBA	Wed, Sep 4, 2013	22.50	22.66	22.39	22.57
5217	NASDAQ	STBA	Tue, Sep 3, 2013	22.83	23.28	22.31	22.45
5216	NASDAQ	STBA	Fri, Aug 30, 2013	22.96	23.13	22.42	22.48
5215	NASDAQ	STBA	Thu, Aug 29, 2013	22.79	23.21	22.74	23.03
5214	NASDAQ	STBA	Wed, Aug 28, 2013	22.79	23.04	22.47	22.77
5213	NASDAQ	STBA	Tue, Aug 27, 2013	23.50	23.50	22.66	22.78
5212	NASDAQ	STBA	Mon, Aug 26, 2013	24.17	24.17	23.64	23.71
5211	NASDAQ	STBA	Fri, Aug 23, 2013	24.17	24.34	23.99	24.04
5210	NASDAQ	STBA	Thu, Aug 22, 2013	24.17	24.35	23.60	24.25
5209	NASDAQ	STBA	Wed, Aug 21, 2013	23.99	24.50	23.75	24.04
5208	NASDAQ	STBA	Tue, Aug 20, 2013	23.75	24.35	23.75	24.14
5207	NASDAQ	STBA	Mon, Aug 19, 2013	23.62	24.16	22.71	23.69
5206	NASDAQ	STBA	Fri, Aug 16, 2013	23.94	24.46	23.67	23.70
5205	NASDAQ	STBA	Thu, Aug 15, 2013	24.18	24.44	23.94	24.07
5204	NASDAQ	STBA	Wed, Aug 14, 2013	24.51	24.80	24.44	24.44
5203	NASDAQ	STBA	Tue, Aug 13, 2013	24.59	24.67	24.21	24.59
5202	NASDAQ	STBA	Mon, Aug 12, 2013	24.28	24.69	24.28	24.50
5201	NASDAQ	STBA	Fri, Aug 9, 2013	24.59	24.78	24.33	24.38
5200	NASDAQ	STBA	Thu, Aug 8, 2013	24.60	24.80	24.44	24.64
5199	NASDAQ	STBA	Wed, Aug 7, 2013	24.50	24.66	24.20	24.38
5198	NASDAQ	STBA	Tue, Aug 6, 2013	24.49	24.73	24.34	24.50
5197	NASDAQ	STBA	Mon, Aug 5, 2013	24.79	24.86	24.61	24.86
5196	NASDAQ	STBA	Fri, Aug 2, 2013	24.69	24.90	24.43	24.81
5195	NASDAQ	STBA	Thu, Aug 1, 2013	24.79	24.90	24.54	24.75
5194	NASDAQ	STBA	Wed, Jul 31, 2013	24.08	24.98	24.08	24.48
5193	NASDAQ	STBA	Tue, Jul 30, 2013	23.75	23.99	23.61	23.90
5192	NASDAQ	STBA	Mon, Jul 29, 2013	24.09	24.10	23.59	23.69
5191	NASDAQ	STBA	Fri, Jul 26, 2013	24.67	24.96	24.11	24.21
5190	NASDAQ	STBA	Thu, Jul 25, 2013	24.50	24.98	23.98	24.88
5189	NASDAQ	STBA	Wed, Jul 24, 2013	23.74	24.66	23.55	24.62
5188	NASDAQ	STBA	Tue, Jul 23, 2013	22.81	23.77	22.81	23.45
5187	NASDAQ	STBA	Mon, Jul 22, 2013	21.96	22.50	21.96	22.50
5186	NASDAQ	STBA	Fri, Jul 19, 2013	22.09	22.13	21.80	22.10
5185	NASDAQ	STBA	Thu, Jul 18, 2013	21.69	22.21	21.64	22.09
5184	NASDAQ	STBA	Wed, Jul 17, 2013	21.91	21.98	21.55	21.71
5183	NASDAQ	STBA	Tue, Jul 16, 2013	21.77	21.81	21.50	21.74
5182	NASDAQ	STBA	Mon, Jul 15, 2013	21.67	21.83	21.61	21.71
5181	NASDAQ	STBA	Fri, Jul 12, 2013	21.39	21.67	21.39	21.59
5180	NASDAQ	STBA	Thu, Jul 11, 2013	21.83	21.83	21.34	21.45
5179	NASDAQ	STBA	Wed, Jul 10, 2013	21.50	21.69	21.20	21.69
5178	NASDAQ	STBA	Tue, Jul 9, 2013	21.17	21.48	20.91	21.48
5177	NASDAQ	STBA	Mon, Jul 8, 2013	21.06	21.13	20.64	21.12
5176	NASDAQ	STBA	Fri, Jul 5, 2013	20.94	21.11	20.81	21.03
5175	NASDAQ	STBA	Wed, Jul 3, 2013	20.32	20.69	20.26	20.58
5174	NASDAQ	STBA	Tue, Jul 2, 2013	20.30	20.55	20.30	20.46
5173	NASDAQ	STBA	Mon, Jul 1, 2013	19.80	20.45	19.74	20.25
5172	NASDAQ	STBA	Fri, Jun 28, 2013	19.89	19.94	19.59	19.60
5171	NASDAQ	STBA	Thu, Jun 27, 2013	19.61	19.94	19.61	19.92
5170	NASDAQ	STBA	Wed, Jun 26, 2013	19.95	19.98	19.45	19.45
5169	NASDAQ	STBA	Tue, Jun 25, 2013	19.66	19.66	19.34	19.56
5168	NASDAQ	STBA	Mon, Jun 24, 2013	19.38	19.90	19.38	19.45
5167	NASDAQ	STBA	Fri, Jun 21, 2013	19.00	19.80	18.84	19.47
5166	NASDAQ	STBA	Thu, Jun 20, 2013	18.91	19.29	18.81	18.92
5165	NASDAQ	STBA	Wed, Jun 19, 2013	19.44	19.44	18.90	19.05
5164	NASDAQ	STBA	Tue, Jun 18, 2013	19.10	19.46	18.99	19.38
5163	NASDAQ	STBA	Mon, Jun 17, 2013	19.25	19.25	18.79	19.02
5162	NASDAQ	STBA	Fri, Jun 14, 2013	19.53	19.53	19.05	19.05
5161	NASDAQ	STBA	Thu, Jun 13, 2013	19.34	19.62	19.27	19.51
5160	NASDAQ	STBA	Wed, Jun 12, 2013	19.66	19.66	19.21	19.31
5159	NASDAQ	STBA	Tue, Jun 11, 2013	19.64	19.78	19.34	19.49
5158	NASDAQ	STBA	Mon, Jun 10, 2013	19.80	19.88	19.65	19.84
5157	NASDAQ	STBA	Fri, Jun 7, 2013	19.80	19.80	19.61	19.77
5156	NASDAQ	STBA	Thu, Jun 6, 2013	19.49	19.80	19.41	19.79
5155	NASDAQ	STBA	Wed, Jun 5, 2013	19.60	19.65	19.28	19.41
5154	NASDAQ	STBA	Tue, Jun 4, 2013	19.78	19.90	19.40	19.62
5153	NASDAQ	STBA	Mon, Jun 3, 2013	19.43	19.81	19.31	19.70
5152	NASDAQ	STBA	Fri, May 31, 2013	19.44	19.60	19.10	19.34
5151	NASDAQ	STBA	Thu, May 30, 2013	19.60	19.62	19.47	19.60
5150	NASDAQ	STBA	Wed, May 29, 2013	19.33	19.68	19.09	19.49
5149	NASDAQ	STBA	Tue, May 28, 2013	19.49	19.52	19.34	19.49
5148	NASDAQ	STBA	Fri, May 24, 2013	18.93	19.45	18.81	19.37
5147	NASDAQ	STBA	Thu, May 23, 2013	18.87	19.33	18.85	18.97
5146	NASDAQ	STBA	Wed, May 22, 2013	19.29	19.48	18.78	18.99
5145	NASDAQ	STBA	Tue, May 21, 2013	19.28	19.36	19.12	19.32
5144	NASDAQ	STBA	Mon, May 20, 2013	19.14	19.30	19.11	19.29
5143	NASDAQ	STBA	Fri, May 17, 2013	19.14	19.27	19.05	19.25
5142	NASDAQ	STBA	Thu, May 16, 2013	19.21	19.26	18.80	19.13
5141	NASDAQ	STBA	Wed, May 15, 2013	19.08	19.24	18.98	19.22
5140	NASDAQ	STBA	Tue, May 14, 2013	18.79	19.10	18.77	19.10
5139	NASDAQ	STBA	Mon, May 13, 2013	18.63	18.83	18.60	18.71
5138	NASDAQ	STBA	Fri, May 10, 2013	19.05	19.05	18.65	18.69
5137	NASDAQ	STBA	Thu, May 9, 2013	18.88	19.14	18.85	18.95
5136	NASDAQ	STBA	Wed, May 8, 2013	19.09	19.09	18.76	18.85
5135	NASDAQ	STBA	Tue, May 7, 2013	19.07	19.24	18.94	19.13
5134	NASDAQ	STBA	Mon, May 6, 2013	18.83	19.05	18.61	19.00
5133	NASDAQ	STBA	Fri, May 3, 2013	18.77	19.00	18.72	18.78
5132	NASDAQ	STBA	Thu, May 2, 2013	18.23	18.61	18.18	18.52
5131	NASDAQ	STBA	Wed, May 1, 2013	18.87	18.87	18.05	18.10
5130	NASDAQ	STBA	Tue, Apr 30, 2013	18.66	18.95	18.56	18.87
5129	NASDAQ	STBA	Mon, Apr 29, 2013	18.59	18.77	18.48	18.64
5128	NASDAQ	STBA	Fri, Apr 26, 2013	18.84	18.84	18.41	18.47
5127	NASDAQ	STBA	Thu, Apr 25, 2013	19.19	19.19	18.70	18.83
5126	NASDAQ	STBA	Wed, Apr 24, 2013	18.56	19.19	18.48	19.09
5125	NASDAQ	STBA	Tue, Apr 23, 2013	17.97	18.54	17.88	18.52
5124	NASDAQ	STBA	Mon, Apr 22, 2013	17.90	17.90	17.42	17.76
5123	NASDAQ	STBA	Fri, Apr 19, 2013	17.50	17.95	17.50	17.92
5122	NASDAQ	STBA	Thu, Apr 18, 2013	17.43	17.57	17.23	17.53
5121	NASDAQ	STBA	Wed, Apr 17, 2013	17.46	17.73	17.14	17.45
5120	NASDAQ	STBA	Tue, Apr 16, 2013	17.45	17.67	17.41	17.65
5119	NASDAQ	STBA	Mon, Apr 15, 2013	17.95	18.09	17.23	17.36
5118	NASDAQ	STBA	Fri, Apr 12, 2013	18.05	18.17	17.94	18.09
5117	NASDAQ	STBA	Thu, Apr 11, 2013	18.16	18.27	17.99	18.17
5116	NASDAQ	STBA	Wed, Apr 10, 2013	17.91	18.23	17.81	18.20
5115	NASDAQ	STBA	Tue, Apr 9, 2013	18.12	18.15	17.80	17.81
5114	NASDAQ	STBA	Mon, Apr 8, 2013	18.20	18.32	17.81	18.23
5113	NASDAQ	STBA	Fri, Apr 5, 2013	17.78	18.17	17.74	18.12
5112	NASDAQ	STBA	Thu, Apr 4, 2013	18.03	18.10	17.76	18.08
5111	NASDAQ	STBA	Wed, Apr 3, 2013	18.40	18.45	17.91	18.00
5110	NASDAQ	STBA	Tue, Apr 2, 2013	18.41	18.46	18.27	18.32
5109	NASDAQ	STBA	Mon, Apr 1, 2013	18.49	18.59	17.92	18.28
5108	NASDAQ	STBA	Thu, Mar 28, 2013	18.76	18.80	18.45	18.54
5107	NASDAQ	STBA	Wed, Mar 27, 2013	18.50	18.79	18.42	18.68
5106	NASDAQ	STBA	Tue, Mar 26, 2013	18.71	18.73	18.28	18.61
5105	NASDAQ	STBA	Mon, Mar 25, 2013	18.50	18.98	18.33	18.57
5104	NASDAQ	STBA	Fri, Mar 22, 2013	18.34	18.70	18.32	18.59
5103	NASDAQ	STBA	Thu, Mar 21, 2013	18.28	18.51	18.17	18.29
5102	NASDAQ	STBA	Wed, Mar 20, 2013	18.31	18.45	18.10	18.44
5101	NASDAQ	STBA	Tue, Mar 19, 2013	18.38	18.41	18.09	18.17
5100	NASDAQ	STBA	Mon, Mar 18, 2013	18.57	18.74	18.13	18.39
5099	NASDAQ	STBA	Fri, Mar 15, 2013	18.31	18.80	18.31	18.79
5098	NASDAQ	STBA	Thu, Mar 14, 2013	18.20	18.39	17.97	18.38
5097	NASDAQ	STBA	Wed, Mar 13, 2013	17.93	18.21	17.86	18.19
5096	NASDAQ	STBA	Tue, Mar 12, 2013	18.13	18.13	17.92	17.94
5095	NASDAQ	STBA	Mon, Mar 11, 2013	18.15	18.21	18.01	18.11
5094	NASDAQ	STBA	Fri, Mar 8, 2013	18.27	18.34	18.08	18.25
5093	NASDAQ	STBA	Thu, Mar 7, 2013	17.96	18.16	17.91	18.13
5092	NASDAQ	STBA	Wed, Mar 6, 2013	18.12	18.14	17.77	18.01
5091	NASDAQ	STBA	Tue, Mar 5, 2013	18.04	18.31	17.95	18.03
5090	NASDAQ	STBA	Mon, Mar 4, 2013	18.04	18.15	17.84	17.95
5089	NASDAQ	STBA	Fri, Mar 1, 2013	18.00	18.16	17.70	18.11
5088	NASDAQ	STBA	Thu, Feb 28, 2013	17.92	18.25	17.87	18.06
5087	NASDAQ	STBA	Wed, Feb 27, 2013	17.73	18.12	17.72	17.89
5086	NASDAQ	STBA	Tue, Feb 26, 2013	17.39	17.99	17.24	17.74
5085	NASDAQ	STBA	Mon, Feb 25, 2013	18.38	18.40	17.72	17.78
5084	NASDAQ	STBA	Fri, Feb 22, 2013	18.33	18.45	18.19	18.45
5083	NASDAQ	STBA	Thu, Feb 21, 2013	18.33	18.51	18.25	18.27
5082	NASDAQ	STBA	Wed, Feb 20, 2013	18.47	18.52	18.25	18.26
5081	NASDAQ	STBA	Tue, Feb 19, 2013	18.47	18.56	18.40	18.50
5080	NASDAQ	STBA	Fri, Feb 15, 2013	18.59	18.59	18.39	18.47
5079	NASDAQ	STBA	Thu, Feb 14, 2013	18.32	18.51	18.31	18.45
5078	NASDAQ	STBA	Wed, Feb 13, 2013	18.63	18.63	18.24	18.41
5077	NASDAQ	STBA	Tue, Feb 12, 2013	18.47	18.63	18.44	18.57
5076	NASDAQ	STBA	Mon, Feb 11, 2013	18.11	18.59	18.01	18.55
5075	NASDAQ	STBA	Fri, Feb 8, 2013	18.32	18.37	18.14	18.19
5074	NASDAQ	STBA	Thu, Feb 7, 2013	18.21	18.41	18.21	18.27
5073	NASDAQ	STBA	Wed, Feb 6, 2013	18.28	18.46	18.20	18.32
5072	NASDAQ	STBA	Tue, Feb 5, 2013	18.50	18.55	18.39	18.40
5071	NASDAQ	STBA	Mon, Feb 4, 2013	18.53	18.64	18.35	18.43
5070	NASDAQ	STBA	Fri, Feb 1, 2013	18.50	18.82	18.36	18.69
5069	NASDAQ	STBA	Thu, Jan 31, 2013	18.18	18.50	18.03	18.44
5068	NASDAQ	STBA	Wed, Jan 30, 2013	18.12	18.41	17.96	18.17
5067	NASDAQ	STBA	Tue, Jan 29, 2013	18.05	18.38	17.87	18.21
5066	NASDAQ	STBA	Mon, Jan 28, 2013	18.20	18.26	18.05	18.24
5065	NASDAQ	STBA	Fri, Jan 25, 2013	18.41	18.41	17.95	18.10
5064	NASDAQ	STBA	Thu, Jan 24, 2013	18.10	18.35	17.93	18.27
5063	NASDAQ	STBA	Wed, Jan 23, 2013	18.25	18.25	17.92	18.05
5062	NASDAQ	STBA	Tue, Jan 22, 2013	18.09	18.28	17.95	18.21
5061	NASDAQ	STBA	Fri, Jan 18, 2013	18.28	18.32	17.91	18.04
5060	NASDAQ	STBA	Thu, Jan 17, 2013	18.12	18.36	18.01	18.34
5059	NASDAQ	STBA	Wed, Jan 16, 2013	17.95	18.09	17.92	18.01
5058	NASDAQ	STBA	Tue, Jan 15, 2013	18.07	18.11	17.78	18.04
5057	NASDAQ	STBA	Mon, Jan 14, 2013	17.93	18.27	17.75	18.22
5056	NASDAQ	STBA	Fri, Jan 11, 2013	18.04	18.09	17.72	18.03
5055	NASDAQ	STBA	Thu, Jan 10, 2013	18.10	18.19	17.80	18.00
5054	NASDAQ	STBA	Wed, Jan 9, 2013	18.09	18.32	17.87	17.98
5053	NASDAQ	STBA	Tue, Jan 8, 2013	18.27	18.51	17.92	17.98
5052	NASDAQ	STBA	Mon, Jan 7, 2013	18.45	18.86	18.19	18.25
5051	NASDAQ	STBA	Fri, Jan 4, 2013	18.59	18.76	18.52	18.58
5050	NASDAQ	STBA	Thu, Jan 3, 2013	18.56	18.73	18.18	18.48
5049	NASDAQ	STBA	Wed, Jan 2, 2013	18.47	18.73	18.31	18.62
5048	NASDAQ	STBA	Mon, Dec 31, 2012	17.96	18.15	17.67	18.07
5047	NASDAQ	STBA	Fri, Dec 28, 2012	17.79	18.18	17.69	17.89
5046	NASDAQ	STBA	Thu, Dec 27, 2012	18.03	18.03	17.38	17.83
5045	NASDAQ	STBA	Wed, Dec 26, 2012	18.13	18.27	17.94	18.09
5044	NASDAQ	STBA	Mon, Dec 24, 2012	18.22	18.25	17.56	18.10
5043	NASDAQ	STBA	Fri, Dec 21, 2012	18.34	18.50	17.55	18.15
5042	NASDAQ	STBA	Thu, Dec 20, 2012	18.05	18.42	18.04	18.40
5041	NASDAQ	STBA	Wed, Dec 19, 2012	18.09	18.38	17.99	18.12
5040	NASDAQ	STBA	Tue, Dec 18, 2012	17.99	18.32	17.84	18.21
5039	NASDAQ	STBA	Mon, Dec 17, 2012	17.84	18.20	17.75	18.00
5038	NASDAQ	STBA	Fri, Dec 14, 2012	17.57	17.82	17.41	17.79
5037	NASDAQ	STBA	Thu, Dec 13, 2012	17.80	17.85	17.41	17.63
5036	NASDAQ	STBA	Wed, Dec 12, 2012	17.79	17.96	17.43	17.73
5035	NASDAQ	STBA	Tue, Dec 11, 2012	17.55	17.86	17.42	17.70
5034	NASDAQ	STBA	Mon, Dec 10, 2012	17.83	17.83	17.36	17.50
5033	NASDAQ	STBA	Fri, Dec 7, 2012	17.66	17.92	17.33	17.84
5032	NASDAQ	STBA	Thu, Dec 6, 2012	17.73	17.85	17.10	17.75
5031	NASDAQ	STBA	Wed, Dec 5, 2012	17.86	18.00	17.58	17.74
5030	NASDAQ	STBA	Tue, Dec 4, 2012	17.71	17.89	17.44	17.84
5029	NASDAQ	STBA	Mon, Dec 3, 2012	17.26	17.82	17.19	17.75
5028	NASDAQ	STBA	Fri, Nov 30, 2012	17.40	17.47	16.82	16.97
5027	NASDAQ	STBA	Thu, Nov 29, 2012	17.02	17.42	16.96	17.33
5026	NASDAQ	STBA	Wed, Nov 28, 2012	16.80	16.87	16.67	16.85
5025	NASDAQ	STBA	Tue, Nov 27, 2012	16.78	16.92	16.74	16.82
5024	NASDAQ	STBA	Mon, Nov 26, 2012	16.96	17.06	16.75	16.85
5023	NASDAQ	STBA	Fri, Nov 23, 2012	16.92	17.09	16.70	16.93
5022	NASDAQ	STBA	Wed, Nov 21, 2012	16.75	16.75	16.62	16.70
5021	NASDAQ	STBA	Tue, Nov 20, 2012	16.62	16.93	16.55	16.74
5020	NASDAQ	STBA	Mon, Nov 19, 2012	16.71	16.92	16.50	16.70
5019	NASDAQ	STBA	Fri, Nov 16, 2012	16.44	16.61	16.32	16.50
5018	NASDAQ	STBA	Thu, Nov 15, 2012	16.50	16.65	16.44	16.46
5017	NASDAQ	STBA	Wed, Nov 14, 2012	16.60	16.69	16.36	16.41
5016	NASDAQ	STBA	Tue, Nov 13, 2012	16.50	16.69	16.50	16.51
5015	NASDAQ	STBA	Mon, Nov 12, 2012	16.52	16.67	16.50	16.55
5014	NASDAQ	STBA	Fri, Nov 9, 2012	16.50	16.91	16.50	16.51
5013	NASDAQ	STBA	Thu, Nov 8, 2012	16.61	16.84	16.50	16.50
5012	NASDAQ	STBA	Wed, Nov 7, 2012	17.24	17.24	16.55	16.59
5011	NASDAQ	STBA	Tue, Nov 6, 2012	16.92	17.57	16.92	17.38
5010	NASDAQ	STBA	Mon, Nov 5, 2012	17.06	17.22	16.75	16.97
5009	NASDAQ	STBA	Fri, Nov 2, 2012	17.65	17.66	17.01	17.11
5008	NASDAQ	STBA	Thu, Nov 1, 2012	17.63	17.73	17.39	17.53
5007	NASDAQ	STBA	Wed, Oct 31, 2012	17.65	17.65	17.36	17.57
5006	NASDAQ	STBA	Fri, Oct 26, 2012	17.75	17.77	17.44	17.68
5005	NASDAQ	STBA	Thu, Oct 25, 2012	17.68	17.87	17.48	17.76
5004	NASDAQ	STBA	Wed, Oct 24, 2012	18.18	18.19	17.44	17.63
5003	NASDAQ	STBA	Tue, Oct 23, 2012	17.00	18.20	16.59	18.18
5002	NASDAQ	STBA	Mon, Oct 22, 2012	16.50	16.92	16.44	16.63
5001	NASDAQ	STBA	Fri, Oct 19, 2012	16.50	16.70	16.48	16.50
5000	NASDAQ	STBA	Thu, Oct 18, 2012	16.97	17.01	16.53	16.61
4999	NASDAQ	STBA	Wed, Oct 17, 2012	16.72	17.01	16.56	17.01
4998	NASDAQ	STBA	Tue, Oct 16, 2012	17.07	17.09	16.54	16.64
4997	NASDAQ	STBA	Mon, Oct 15, 2012	17.04	17.25	16.84	16.98
4996	NASDAQ	STBA	Fri, Oct 12, 2012	17.17	17.25	16.75	16.85
4995	NASDAQ	STBA	Thu, Oct 11, 2012	17.33	17.37	17.12	17.21
4994	NASDAQ	STBA	Wed, Oct 10, 2012	16.98	17.33	16.96	17.21
4993	NASDAQ	STBA	Tue, Oct 9, 2012	17.34	17.34	16.97	17.00
4992	NASDAQ	STBA	Mon, Oct 8, 2012	17.30	17.38	17.13	17.30
4991	NASDAQ	STBA	Fri, Oct 5, 2012	17.64	17.87	17.41	17.46
4990	NASDAQ	STBA	Thu, Oct 4, 2012	17.77	17.77	17.40	17.62
4989	NASDAQ	STBA	Wed, Oct 3, 2012	17.76	17.88	17.52	17.65
4988	NASDAQ	STBA	Tue, Oct 2, 2012	17.66	17.70	17.57	17.68
4987	NASDAQ	STBA	Mon, Oct 1, 2012	17.74	17.93	17.52	17.59
4986	NASDAQ	STBA	Fri, Sep 28, 2012	17.84	17.89	17.61	17.61
4985	NASDAQ	STBA	Thu, Sep 27, 2012	18.00	18.04	17.77	17.96
4984	NASDAQ	STBA	Wed, Sep 26, 2012	17.89	18.05	17.77	17.89
4983	NASDAQ	STBA	Tue, Sep 25, 2012	18.35	18.43	17.86	17.88
4982	NASDAQ	STBA	Mon, Sep 24, 2012	17.93	18.35	17.71	18.32
4981	NASDAQ	STBA	Fri, Sep 21, 2012	18.25	18.25	17.80	17.99
4980	NASDAQ	STBA	Thu, Sep 20, 2012	17.90	18.17	17.55	17.98
4979	NASDAQ	STBA	Wed, Sep 19, 2012	18.25	18.41	17.20	18.06
4978	NASDAQ	STBA	Tue, Sep 18, 2012	18.12	18.44	18.00	18.26
4977	NASDAQ	STBA	Mon, Sep 17, 2012	18.43	18.43	17.80	18.14
4976	NASDAQ	STBA	Fri, Sep 14, 2012	18.25	18.79	17.80	18.50
4975	NASDAQ	STBA	Thu, Sep 13, 2012	17.77	18.38	17.50	18.15
4974	NASDAQ	STBA	Wed, Sep 12, 2012	17.77	17.78	17.61	17.78
4973	NASDAQ	STBA	Tue, Sep 11, 2012	17.77	18.06	17.68	17.78
4972	NASDAQ	STBA	Mon, Sep 10, 2012	17.72	17.89	17.56	17.81
4971	NASDAQ	STBA	Fri, Sep 7, 2012	17.78	17.92	17.45	17.80
4970	NASDAQ	STBA	Thu, Sep 6, 2012	17.24	17.65	17.19	17.61
4969	NASDAQ	STBA	Wed, Sep 5, 2012	17.54	17.54	16.91	17.13
4968	NASDAQ	STBA	Tue, Sep 4, 2012	17.31	17.52	17.16	17.46
4967	NASDAQ	STBA	Fri, Aug 31, 2012	17.47	17.55	17.30	17.35
4966	NASDAQ	STBA	Thu, Aug 30, 2012	17.62	17.68	17.29	17.30
4965	NASDAQ	STBA	Wed, Aug 29, 2012	17.55	17.79	17.43	17.70
4964	NASDAQ	STBA	Tue, Aug 28, 2012	16.91	17.68	16.87	17.47
4963	NASDAQ	STBA	Mon, Aug 27, 2012	17.15	17.24	17.01	17.05
4962	NASDAQ	STBA	Fri, Aug 24, 2012	16.78	17.61	16.78	16.98
4961	NASDAQ	STBA	Thu, Aug 23, 2012	17.15	17.19	16.77	16.80
4960	NASDAQ	STBA	Wed, Aug 22, 2012	17.46	17.55	17.11	17.20
4959	NASDAQ	STBA	Tue, Aug 21, 2012	17.39	18.05	17.38	17.47
4958	NASDAQ	STBA	Mon, Aug 20, 2012	17.02	17.41	17.02	17.37
4957	NASDAQ	STBA	Fri, Aug 17, 2012	17.05	17.26	17.02	17.14
4956	NASDAQ	STBA	Thu, Aug 16, 2012	16.86	17.24	16.73	17.09
4955	NASDAQ	STBA	Wed, Aug 15, 2012	16.57	16.89	16.57	16.84
4954	NASDAQ	STBA	Tue, Aug 14, 2012	16.79	16.94	16.54	16.62
4953	NASDAQ	STBA	Mon, Aug 13, 2012	16.61	16.79	16.50	16.75
4952	NASDAQ	STBA	Fri, Aug 10, 2012	16.55	16.75	16.47	16.64
4951	NASDAQ	STBA	Thu, Aug 9, 2012	16.79	16.85	16.53	16.54
4950	NASDAQ	STBA	Wed, Aug 8, 2012	16.74	16.97	16.66	16.76
4949	NASDAQ	STBA	Tue, Aug 7, 2012	16.87	17.17	16.67	16.92
4948	NASDAQ	STBA	Mon, Aug 6, 2012	16.86	17.23	16.72	16.78
4947	NASDAQ	STBA	Fri, Aug 3, 2012	16.02	16.96	16.00	16.81
4946	NASDAQ	STBA	Thu, Aug 2, 2012	15.94	16.18	15.68	15.85
4945	NASDAQ	STBA	Wed, Aug 1, 2012	16.54	16.60	16.02	16.03
4944	NASDAQ	STBA	Tue, Jul 31, 2012	16.44	16.66	16.44	16.50
4943	NASDAQ	STBA	Mon, Jul 30, 2012	16.72	16.75	16.49	16.52
4942	NASDAQ	STBA	Fri, Jul 27, 2012	16.47	16.99	16.30	16.75
4941	NASDAQ	STBA	Thu, Jul 26, 2012	16.80	16.90	16.38	16.46
4940	NASDAQ	STBA	Wed, Jul 25, 2012	16.94	17.09	16.55	16.60
4939	NASDAQ	STBA	Tue, Jul 24, 2012	17.57	17.57	16.73	16.78
4938	NASDAQ	STBA	Mon, Jul 23, 2012	17.62	18.02	17.54	17.56
4937	NASDAQ	STBA	Fri, Jul 20, 2012	18.51	18.63	18.16	18.23
4936	NASDAQ	STBA	Thu, Jul 19, 2012	19.06	19.07	18.66	18.66
4935	NASDAQ	STBA	Wed, Jul 18, 2012	18.99	19.40	18.99	19.05
4934	NASDAQ	STBA	Tue, Jul 17, 2012	18.90	19.23	18.72	18.98
4933	NASDAQ	STBA	Mon, Jul 16, 2012	19.04	19.14	18.78	18.84
4932	NASDAQ	STBA	Fri, Jul 13, 2012	18.77	19.33	18.77	19.04
4931	NASDAQ	STBA	Thu, Jul 12, 2012	18.48	18.84	18.41	18.77
4930	NASDAQ	STBA	Wed, Jul 11, 2012	18.81	18.96	18.59	18.71
4929	NASDAQ	STBA	Tue, Jul 10, 2012	18.87	18.95	18.59	18.77
4928	NASDAQ	STBA	Mon, Jul 9, 2012	18.81	18.81	18.43	18.70
4927	NASDAQ	STBA	Fri, Jul 6, 2012	18.66	18.92	18.61	18.85
4926	NASDAQ	STBA	Thu, Jul 5, 2012	18.67	18.99	18.65	18.93
4925	NASDAQ	STBA	Tue, Jul 3, 2012	18.49	18.80	18.47	18.80
4924	NASDAQ	STBA	Mon, Jul 2, 2012	18.42	18.65	18.26	18.56
4923	NASDAQ	STBA	Fri, Jun 29, 2012	18.24	18.56	18.21	18.47
4922	NASDAQ	STBA	Thu, Jun 28, 2012	17.84	18.08	17.68	17.99
4921	NASDAQ	STBA	Wed, Jun 27, 2012	17.71	18.11	17.58	18.05
4920	NASDAQ	STBA	Tue, Jun 26, 2012	17.60	17.75	17.31	17.63
4919	NASDAQ	STBA	Mon, Jun 25, 2012	17.66	17.76	17.47	17.55
4918	NASDAQ	STBA	Fri, Jun 22, 2012	17.65	18.14	17.56	18.01
4917	NASDAQ	STBA	Thu, Jun 21, 2012	17.70	17.84	17.44	17.51
4916	NASDAQ	STBA	Wed, Jun 20, 2012	17.95	18.12	17.64	17.76
4915	NASDAQ	STBA	Tue, Jun 19, 2012	17.76	18.16	17.67	18.04
4914	NASDAQ	STBA	Mon, Jun 18, 2012	17.83	18.14	17.70	17.72
4913	NASDAQ	STBA	Fri, Jun 15, 2012	17.71	18.10	17.64	18.04
4912	NASDAQ	STBA	Thu, Jun 14, 2012	17.34	17.81	17.34	17.75
4911	NASDAQ	STBA	Wed, Jun 13, 2012	17.28	17.77	17.20	17.37
4910	NASDAQ	STBA	Tue, Jun 12, 2012	17.21	17.40	16.94	17.35
4909	NASDAQ	STBA	Mon, Jun 11, 2012	17.68	17.96	17.08	17.10
4908	NASDAQ	STBA	Fri, Jun 8, 2012	17.05	17.56	16.95	17.45
4907	NASDAQ	STBA	Thu, Jun 7, 2012	17.21	17.37	16.99	17.10
4906	NASDAQ	STBA	Wed, Jun 6, 2012	16.63	16.98	16.48	16.98
4905	NASDAQ	STBA	Tue, Jun 5, 2012	16.45	16.74	16.42	16.54
4904	NASDAQ	STBA	Mon, Jun 4, 2012	16.77	16.78	16.41	16.52
4903	NASDAQ	STBA	Fri, Jun 1, 2012	16.80	17.02	16.59	16.70
4902	NASDAQ	STBA	Thu, May 31, 2012	17.13	17.24	16.76	17.17
4901	NASDAQ	STBA	Wed, May 30, 2012	17.23	17.35	17.03	17.10
4900	NASDAQ	STBA	Tue, May 29, 2012	17.77	17.77	17.14	17.48
4899	NASDAQ	STBA	Fri, May 25, 2012	17.36	17.72	17.36	17.53
4898	NASDAQ	STBA	Thu, May 24, 2012	17.02	17.42	16.81	17.41
4897	NASDAQ	STBA	Wed, May 23, 2012	16.75	17.10	16.57	17.00
4896	NASDAQ	STBA	Tue, May 22, 2012	17.27	17.48	16.73	16.87
4895	NASDAQ	STBA	Mon, May 21, 2012	17.15	17.43	17.06	17.22
4894	NASDAQ	STBA	Fri, May 18, 2012	17.22	17.42	17.07	17.12
4893	NASDAQ	STBA	Thu, May 17, 2012	17.40	17.48	17.14	17.27
4892	NASDAQ	STBA	Wed, May 16, 2012	17.70	17.74	17.41	17.41
4891	NASDAQ	STBA	Tue, May 15, 2012	17.63	18.28	17.56	17.66
4890	NASDAQ	STBA	Mon, May 14, 2012	17.71	17.93	17.59	17.59
4889	NASDAQ	STBA	Fri, May 11, 2012	18.00	18.25	17.79	17.92
4888	NASDAQ	STBA	Thu, May 10, 2012	18.21	18.37	18.09	18.24
4887	NASDAQ	STBA	Wed, May 9, 2012	18.15	18.23	17.86	18.04
4886	NASDAQ	STBA	Tue, May 8, 2012	18.09	18.44	18.08	18.37
4885	NASDAQ	STBA	Mon, May 7, 2012	17.83	18.44	17.83	18.37
4884	NASDAQ	STBA	Fri, May 4, 2012	18.06	18.17	17.73	17.88
4883	NASDAQ	STBA	Thu, May 3, 2012	18.32	18.48	17.93	18.14
4882	NASDAQ	STBA	Wed, May 2, 2012	18.22	18.52	18.06	18.38
4881	NASDAQ	STBA	Tue, May 1, 2012	18.76	19.09	18.39	18.41
4880	NASDAQ	STBA	Mon, Apr 30, 2012	19.28	19.35	18.67	18.72
4879	NASDAQ	STBA	Fri, Apr 27, 2012	19.43	19.48	19.13	19.36
4878	NASDAQ	STBA	Thu, Apr 26, 2012	19.34	19.47	19.18	19.36
4877	NASDAQ	STBA	Wed, Apr 25, 2012	19.74	20.00	19.42	19.45
4876	NASDAQ	STBA	Tue, Apr 24, 2012	19.55	19.69	19.26	19.48
4875	NASDAQ	STBA	Mon, Apr 23, 2012	20.90	20.90	19.17	19.54
4874	NASDAQ	STBA	Fri, Apr 20, 2012	21.58	21.59	21.12	21.32
4873	NASDAQ	STBA	Thu, Apr 19, 2012	21.20	21.45	20.78	20.91
4872	NASDAQ	STBA	Wed, Apr 18, 2012	21.45	21.64	21.03	21.07
4871	NASDAQ	STBA	Tue, Apr 17, 2012	21.24	21.73	21.22	21.56
4870	NASDAQ	STBA	Mon, Apr 16, 2012	20.55	21.21	20.51	21.02
4869	NASDAQ	STBA	Fri, Apr 13, 2012	21.03	21.03	20.43	20.48
4868	NASDAQ	STBA	Thu, Apr 12, 2012	20.93	21.25	20.87	21.19
4867	NASDAQ	STBA	Wed, Apr 11, 2012	20.70	20.94	20.57	20.94
4866	NASDAQ	STBA	Tue, Apr 10, 2012	20.53	20.72	20.37	20.44
4865	NASDAQ	STBA	Mon, Apr 9, 2012	20.33	20.65	20.22	20.50
4864	NASDAQ	STBA	Thu, Apr 5, 2012	20.95	20.95	20.75	20.86
4863	NASDAQ	STBA	Wed, Apr 4, 2012	21.25	21.42	20.92	21.01
4862	NASDAQ	STBA	Tue, Apr 3, 2012	21.79	21.94	21.39	21.60
4861	NASDAQ	STBA	Mon, Apr 2, 2012	21.58	21.98	21.33	21.88
4860	NASDAQ	STBA	Fri, Mar 30, 2012	21.84	21.85	21.51	21.69
4859	NASDAQ	STBA	Thu, Mar 29, 2012	21.90	22.02	21.38	21.60
4858	NASDAQ	STBA	Wed, Mar 28, 2012	21.95	22.30	21.60	22.03
4857	NASDAQ	STBA	Tue, Mar 27, 2012	22.19	22.28	21.96	21.96
4856	NASDAQ	STBA	Mon, Mar 26, 2012	22.04	22.46	21.96	22.15
4855	NASDAQ	STBA	Fri, Mar 23, 2012	21.50	21.94	21.28	21.87
4854	NASDAQ	STBA	Thu, Mar 22, 2012	21.67	21.75	21.27	21.53
4853	NASDAQ	STBA	Wed, Mar 21, 2012	22.14	22.35	21.90	21.94
4852	NASDAQ	STBA	Tue, Mar 20, 2012	22.16	22.46	22.02	22.07
4851	NASDAQ	STBA	Mon, Mar 19, 2012	22.00	22.74	21.93	22.38
4850	NASDAQ	STBA	Fri, Mar 16, 2012	22.10	22.33	21.86	22.04
4849	NASDAQ	STBA	Thu, Mar 15, 2012	22.10	22.37	21.83	22.19
4848	NASDAQ	STBA	Wed, Mar 14, 2012	21.80	22.10	21.62	21.99
4847	NASDAQ	STBA	Tue, Mar 13, 2012	21.60	21.84	21.22	21.81
4846	NASDAQ	STBA	Mon, Mar 12, 2012	21.37	21.57	21.13	21.49
4845	NASDAQ	STBA	Fri, Mar 9, 2012	20.95	21.55	20.86	21.42
4844	NASDAQ	STBA	Thu, Mar 8, 2012	20.54	20.97	20.45	20.95
4843	NASDAQ	STBA	Wed, Mar 7, 2012	20.35	20.55	20.09	20.45
4842	NASDAQ	STBA	Tue, Mar 6, 2012	20.64	20.64	20.05	20.20
4841	NASDAQ	STBA	Mon, Mar 5, 2012	20.69	20.98	20.46	20.93
4840	NASDAQ	STBA	Fri, Mar 2, 2012	21.43	21.50	20.57	20.72
4839	NASDAQ	STBA	Thu, Mar 1, 2012	21.29	21.69	21.14	21.52
4838	NASDAQ	STBA	Wed, Feb 29, 2012	21.53	21.63	21.16	21.21
4837	NASDAQ	STBA	Tue, Feb 28, 2012	21.44	21.71	21.25	21.44
4836	NASDAQ	STBA	Mon, Feb 27, 2012	21.51	21.65	21.30	21.38
4835	NASDAQ	STBA	Fri, Feb 24, 2012	22.00	22.01	21.56	21.62
4834	NASDAQ	STBA	Thu, Feb 23, 2012	21.40	22.04	21.30	22.00
4833	NASDAQ	STBA	Wed, Feb 22, 2012	21.90	21.95	21.33	21.33
4832	NASDAQ	STBA	Tue, Feb 21, 2012	22.46	22.46	21.84	21.96
4831	NASDAQ	STBA	Fri, Feb 17, 2012	22.39	22.60	22.15	22.37
4830	NASDAQ	STBA	Thu, Feb 16, 2012	21.75	22.48	21.75	22.33
4829	NASDAQ	STBA	Wed, Feb 15, 2012	22.02	22.20	21.64	21.77
4828	NASDAQ	STBA	Tue, Feb 14, 2012	21.91	23.29	21.62	21.98
4827	NASDAQ	STBA	Mon, Feb 13, 2012	21.96	22.02	21.70	22.00
4826	NASDAQ	STBA	Fri, Feb 10, 2012	21.96	22.01	21.62	21.67
4825	NASDAQ	STBA	Thu, Feb 9, 2012	22.66	22.87	22.11	22.23
4824	NASDAQ	STBA	Wed, Feb 8, 2012	22.46	23.04	22.24	22.62
4823	NASDAQ	STBA	Tue, Feb 7, 2012	22.68	22.93	22.39	22.41
4822	NASDAQ	STBA	Mon, Feb 6, 2012	23.03	23.18	22.67	22.89
4821	NASDAQ	STBA	Fri, Feb 3, 2012	23.00	23.34	22.75	23.11
4820	NASDAQ	STBA	Thu, Feb 2, 2012	22.48	22.84	22.22	22.78
4819	NASDAQ	STBA	Wed, Feb 1, 2012	21.83	22.39	21.56	22.36
4818	NASDAQ	STBA	Tue, Jan 31, 2012	21.58	21.88	21.33	21.71
4817	NASDAQ	STBA	Mon, Jan 30, 2012	21.52	21.63	21.21	21.43
4816	NASDAQ	STBA	Fri, Jan 27, 2012	21.39	21.98	21.05	21.72
4815	NASDAQ	STBA	Thu, Jan 26, 2012	21.87	21.87	20.94	21.50
4814	NASDAQ	STBA	Wed, Jan 25, 2012	21.28	21.85	21.07	21.84
4813	NASDAQ	STBA	Tue, Jan 24, 2012	20.60	21.41	20.19	21.41
4812	NASDAQ	STBA	Mon, Jan 23, 2012	20.91	21.25	19.84	20.72
4811	NASDAQ	STBA	Fri, Jan 20, 2012	20.41	21.12	20.35	21.04
4810	NASDAQ	STBA	Thu, Jan 19, 2012	20.63	20.65	20.21	20.47
4809	NASDAQ	STBA	Wed, Jan 18, 2012	20.26	20.56	20.05	20.56
4808	NASDAQ	STBA	Tue, Jan 17, 2012	20.60	20.92	20.23	20.31
4807	NASDAQ	STBA	Fri, Jan 13, 2012	20.29	20.62	20.29	20.48
4806	NASDAQ	STBA	Thu, Jan 12, 2012	20.67	20.78	20.37	20.74
4805	NASDAQ	STBA	Wed, Jan 11, 2012	20.57	20.68	20.21	20.64
4804	NASDAQ	STBA	Tue, Jan 10, 2012	20.61	20.82	20.36	20.61
4803	NASDAQ	STBA	Mon, Jan 9, 2012	20.31	20.42	19.96	20.37
4802	NASDAQ	STBA	Fri, Jan 6, 2012	20.41	20.48	19.98	20.20
4801	NASDAQ	STBA	Thu, Jan 5, 2012	19.82	20.71	19.70	20.45
4800	NASDAQ	STBA	Wed, Jan 4, 2012	19.65	20.00	19.65	20.00
4799	NASDAQ	STBA	Tue, Jan 3, 2012	20.00	20.14	19.72	19.87
4798	NASDAQ	STBA	Fri, Dec 30, 2011	19.73	19.77	19.48	19.55
4797	NASDAQ	STBA	Thu, Dec 29, 2011	19.24	19.86	19.13	19.81
4796	NASDAQ	STBA	Wed, Dec 28, 2011	19.62	19.81	19.12	19.18
4795	NASDAQ	STBA	Tue, Dec 27, 2011	19.60	19.95	19.52	19.69
4794	NASDAQ	STBA	Fri, Dec 23, 2011	20.09	20.09	19.61	19.70
4793	NASDAQ	STBA	Thu, Dec 22, 2011	20.00	20.56	19.87	20.01
4792	NASDAQ	STBA	Wed, Dec 21, 2011	19.51	19.99	19.21	19.92
4791	NASDAQ	STBA	Tue, Dec 20, 2011	19.00	19.53	18.99	19.50
4790	NASDAQ	STBA	Mon, Dec 19, 2011	19.15	19.38	18.55	18.62
4789	NASDAQ	STBA	Fri, Dec 16, 2011	19.47	19.83	18.81	19.00
4788	NASDAQ	STBA	Thu, Dec 15, 2011	19.20	19.37	18.90	19.29
4787	NASDAQ	STBA	Wed, Dec 14, 2011	18.75	19.33	18.54	18.88
4786	NASDAQ	STBA	Tue, Dec 13, 2011	19.56	19.75	18.81	18.93
4785	NASDAQ	STBA	Mon, Dec 12, 2011	19.33	19.48	19.11	19.39
4784	NASDAQ	STBA	Fri, Dec 9, 2011	18.90	19.84	18.90	19.62
4783	NASDAQ	STBA	Thu, Dec 8, 2011	18.70	18.87	18.53	18.76
4782	NASDAQ	STBA	Wed, Dec 7, 2011	18.31	18.65	17.90	18.61
4781	NASDAQ	STBA	Tue, Dec 6, 2011	18.35	18.69	18.10	18.47
4780	NASDAQ	STBA	Mon, Dec 5, 2011	18.48	18.48	18.12	18.41
4779	NASDAQ	STBA	Fri, Dec 2, 2011	18.10	18.27	17.88	18.11
4778	NASDAQ	STBA	Thu, Dec 1, 2011	18.29	18.42	17.78	17.80
4777	NASDAQ	STBA	Wed, Nov 30, 2011	17.20	18.47	17.15	18.46
4776	NASDAQ	STBA	Tue, Nov 29, 2011	16.69	16.70	16.27	16.46
4775	NASDAQ	STBA	Mon, Nov 28, 2011	16.86	17.09	16.41	16.66
4774	NASDAQ	STBA	Fri, Nov 25, 2011	16.21	16.82	16.17	16.18
4773	NASDAQ	STBA	Wed, Nov 23, 2011	17.07	17.12	16.17	16.20
4772	NASDAQ	STBA	Tue, Nov 22, 2011	17.53	17.75	17.26	17.27
4771	NASDAQ	STBA	Mon, Nov 21, 2011	17.71	17.88	17.45	17.50
4770	NASDAQ	STBA	Fri, Nov 18, 2011	17.91	18.12	17.81	18.00
4769	NASDAQ	STBA	Thu, Nov 17, 2011	18.20	18.50	17.81	17.86
4768	NASDAQ	STBA	Wed, Nov 16, 2011	18.15	18.90	18.00	18.14
4767	NASDAQ	STBA	Tue, Nov 15, 2011	17.86	18.49	17.67	18.39
4766	NASDAQ	STBA	Mon, Nov 14, 2011	18.49	18.49	17.88	18.02
4765	NASDAQ	STBA	Fri, Nov 11, 2011	18.58	18.83	18.47	18.65
4764	NASDAQ	STBA	Thu, Nov 10, 2011	18.27	18.56	18.08	18.31
4763	NASDAQ	STBA	Wed, Nov 9, 2011	18.92	18.92	17.89	17.92
4762	NASDAQ	STBA	Tue, Nov 8, 2011	18.99	19.38	18.78	19.31
4761	NASDAQ	STBA	Mon, Nov 7, 2011	18.17	18.95	18.16	18.79
4760	NASDAQ	STBA	Fri, Nov 4, 2011	18.29	18.39	18.03	18.24
4759	NASDAQ	STBA	Thu, Nov 3, 2011	18.57	18.80	17.91	18.69
4758	NASDAQ	STBA	Wed, Nov 2, 2011	18.09	18.52	17.90	18.24
4757	NASDAQ	STBA	Tue, Nov 1, 2011	17.95	18.65	17.39	17.72
4756	NASDAQ	STBA	Mon, Oct 31, 2011	19.14	19.34	18.61	18.67
4755	NASDAQ	STBA	Fri, Oct 28, 2011	19.83	19.90	19.43	19.53
4754	NASDAQ	STBA	Thu, Oct 27, 2011	19.71	20.20	19.71	20.00
4753	NASDAQ	STBA	Wed, Oct 26, 2011	19.15	19.55	19.01	19.30
4752	NASDAQ	STBA	Tue, Oct 25, 2011	19.92	20.00	18.74	18.90
4751	NASDAQ	STBA	Mon, Oct 24, 2011	19.70	20.40	18.99	20.06
4750	NASDAQ	STBA	Fri, Oct 21, 2011	19.89	20.67	19.60	20.63
4749	NASDAQ	STBA	Thu, Oct 20, 2011	18.87	19.54	18.70	19.49
4748	NASDAQ	STBA	Wed, Oct 19, 2011	18.91	19.10	18.40	18.85
4747	NASDAQ	STBA	Tue, Oct 18, 2011	17.68	19.14	17.68	18.94
4746	NASDAQ	STBA	Mon, Oct 17, 2011	18.10	18.42	17.42	17.53
4745	NASDAQ	STBA	Fri, Oct 14, 2011	18.49	18.76	17.87	18.35
4744	NASDAQ	STBA	Thu, Oct 13, 2011	18.65	18.75	17.97	18.31
4743	NASDAQ	STBA	Wed, Oct 12, 2011	18.19	19.00	18.04	18.80
4742	NASDAQ	STBA	Tue, Oct 11, 2011	17.54	18.24	17.15	18.07
4741	NASDAQ	STBA	Mon, Oct 10, 2011	17.04	17.78	16.77	17.76
4740	NASDAQ	STBA	Fri, Oct 7, 2011	17.72	17.74	16.59	16.67
4739	NASDAQ	STBA	Thu, Oct 6, 2011	17.10	17.73	16.70	17.68
4738	NASDAQ	STBA	Wed, Oct 5, 2011	16.60	17.15	16.35	17.09
4737	NASDAQ	STBA	Tue, Oct 4, 2011	15.32	16.76	15.21	16.62
4736	NASDAQ	STBA	Mon, Oct 3, 2011	16.00	17.13	15.41	15.43
4735	NASDAQ	STBA	Fri, Sep 30, 2011	16.34	16.70	16.12	16.16
4734	NASDAQ	STBA	Thu, Sep 29, 2011	16.34	16.67	16.01	16.67
4733	NASDAQ	STBA	Wed, Sep 28, 2011	16.93	16.95	15.80	15.88
4732	NASDAQ	STBA	Tue, Sep 27, 2011	17.27	17.63	16.64	16.98
4731	NASDAQ	STBA	Mon, Sep 26, 2011	16.24	16.94	16.01	16.86
4730	NASDAQ	STBA	Fri, Sep 23, 2011	15.64	16.10	15.62	16.03
4729	NASDAQ	STBA	Thu, Sep 22, 2011	15.25	15.92	15.21	15.61
4728	NASDAQ	STBA	Wed, Sep 21, 2011	16.87	17.04	15.61	15.75
4727	NASDAQ	STBA	Tue, Sep 20, 2011	17.10	17.44	16.82	16.83
4726	NASDAQ	STBA	Mon, Sep 19, 2011	17.37	17.38	17.00	17.06
4725	NASDAQ	STBA	Fri, Sep 16, 2011	17.94	18.08	17.31	17.46
4724	NASDAQ	STBA	Thu, Sep 15, 2011	17.36	17.87	17.11	17.81
4723	NASDAQ	STBA	Wed, Sep 14, 2011	17.15	17.36	16.63	17.16
4722	NASDAQ	STBA	Tue, Sep 13, 2011	16.70	17.20	16.55	16.93
4721	NASDAQ	STBA	Mon, Sep 12, 2011	16.00	16.79	16.00	16.58
4720	NASDAQ	STBA	Fri, Sep 9, 2011	16.42	16.60	15.94	16.17
4719	NASDAQ	STBA	Thu, Sep 8, 2011	17.16	17.33	16.48	16.64
4718	NASDAQ	STBA	Wed, Sep 7, 2011	16.73	17.41	16.71	17.35
4717	NASDAQ	STBA	Tue, Sep 6, 2011	15.81	16.50	15.81	16.40
4716	NASDAQ	STBA	Fri, Sep 2, 2011	17.10	17.49	16.36	16.37
4715	NASDAQ	STBA	Thu, Sep 1, 2011	18.61	18.77	17.42	17.52
4714	NASDAQ	STBA	Wed, Aug 31, 2011	18.62	18.68	18.13	18.55
4713	NASDAQ	STBA	Tue, Aug 30, 2011	18.54	18.75	18.09	18.47
4712	NASDAQ	STBA	Mon, Aug 29, 2011	17.59	18.73	17.40	18.65
4711	NASDAQ	STBA	Fri, Aug 26, 2011	17.23	17.72	16.65	17.40
4710	NASDAQ	STBA	Thu, Aug 25, 2011	17.70	18.84	17.08	17.32
4709	NASDAQ	STBA	Wed, Aug 24, 2011	16.38	17.20	16.38	17.15
4708	NASDAQ	STBA	Tue, Aug 23, 2011	15.52	16.51	15.42	16.46
4707	NASDAQ	STBA	Mon, Aug 22, 2011	15.87	15.96	15.24	15.50
4706	NASDAQ	STBA	Fri, Aug 19, 2011	15.31	15.94	15.31	15.45
4705	NASDAQ	STBA	Thu, Aug 18, 2011	16.00	16.10	15.29	15.56
4704	NASDAQ	STBA	Wed, Aug 17, 2011	16.41	16.68	16.15	16.35
4703	NASDAQ	STBA	Tue, Aug 16, 2011	16.52	16.81	16.15	16.33
4702	NASDAQ	STBA	Mon, Aug 15, 2011	16.52	17.07	16.11	16.59
4701	NASDAQ	STBA	Fri, Aug 12, 2011	16.94	17.45	16.13	16.30
4700	NASDAQ	STBA	Thu, Aug 11, 2011	16.05	16.92	15.69	16.77
4699	NASDAQ	STBA	Wed, Aug 10, 2011	17.28	18.37	15.84	15.93
4698	NASDAQ	STBA	Tue, Aug 9, 2011	17.58	17.94	15.97	17.77
4697	NASDAQ	STBA	Mon, Aug 8, 2011	18.08	18.94	16.87	17.02
4696	NASDAQ	STBA	Fri, Aug 5, 2011	18.65	19.09	18.05	18.69
4695	NASDAQ	STBA	Thu, Aug 4, 2011	18.86	18.97	18.46	18.46
4694	NASDAQ	STBA	Wed, Aug 3, 2011	18.86	19.27	18.48	19.25
4693	NASDAQ	STBA	Tue, Aug 2, 2011	18.98	19.23	18.66	18.82
4692	NASDAQ	STBA	Mon, Aug 1, 2011	19.23	19.23	18.89	19.11
4691	NASDAQ	STBA	Fri, Jul 29, 2011	18.45	19.09	18.45	19.02
4690	NASDAQ	STBA	Thu, Jul 28, 2011	18.60	18.83	18.52	18.72
4689	NASDAQ	STBA	Wed, Jul 27, 2011	19.19	19.30	18.50	18.61
4688	NASDAQ	STBA	Tue, Jul 26, 2011	18.58	19.46	18.57	19.24
4687	NASDAQ	STBA	Mon, Jul 25, 2011	16.77	18.90	16.77	18.63
4686	NASDAQ	STBA	Fri, Jul 22, 2011	17.78	17.78	17.38	17.61
4685	NASDAQ	STBA	Thu, Jul 21, 2011	17.55	17.99	17.42	17.78
4684	NASDAQ	STBA	Wed, Jul 20, 2011	17.43	17.59	17.27	17.45
4683	NASDAQ	STBA	Tue, Jul 19, 2011	17.02	17.38	16.96	17.36
4682	NASDAQ	STBA	Mon, Jul 18, 2011	17.27	17.39	16.78	16.93
4681	NASDAQ	STBA	Fri, Jul 15, 2011	17.52	17.88	17.25	17.36
4680	NASDAQ	STBA	Thu, Jul 14, 2011	18.15	18.35	17.45	17.50
4679	NASDAQ	STBA	Wed, Jul 13, 2011	18.01	18.28	17.95	18.06
4678	NASDAQ	STBA	Tue, Jul 12, 2011	17.87	18.15	17.83	17.91
4677	NASDAQ	STBA	Mon, Jul 11, 2011	18.25	18.54	17.87	17.90
4676	NASDAQ	STBA	Fri, Jul 8, 2011	18.96	19.06	18.38	18.47
4675	NASDAQ	STBA	Thu, Jul 7, 2011	18.93	19.44	18.88	19.28
4674	NASDAQ	STBA	Wed, Jul 6, 2011	18.59	18.79	18.48	18.78
4673	NASDAQ	STBA	Tue, Jul 5, 2011	18.92	19.05	18.53	18.67
4672	NASDAQ	STBA	Fri, Jul 1, 2011	18.63	19.13	18.27	19.00
4671	NASDAQ	STBA	Thu, Jun 30, 2011	18.48	18.64	18.42	18.59
4670	NASDAQ	STBA	Wed, Jun 29, 2011	18.18	18.47	18.04	18.43
4669	NASDAQ	STBA	Tue, Jun 28, 2011	18.00	18.10	17.85	18.09
4668	NASDAQ	STBA	Mon, Jun 27, 2011	17.75	18.00	17.71	18.00
4667	NASDAQ	STBA	Fri, Jun 24, 2011	17.69	17.98	17.47	17.71
4666	NASDAQ	STBA	Thu, Jun 23, 2011	17.58	17.79	17.22	17.67
4665	NASDAQ	STBA	Wed, Jun 22, 2011	17.89	18.00	17.75	17.78
4664	NASDAQ	STBA	Tue, Jun 21, 2011	18.00	18.01	17.78	18.00
4663	NASDAQ	STBA	Mon, Jun 20, 2011	17.80	18.00	17.80	17.98
4662	NASDAQ	STBA	Fri, Jun 17, 2011	17.81	18.00	17.80	17.89
4661	NASDAQ	STBA	Thu, Jun 16, 2011	17.28	17.77	17.28	17.68
4660	NASDAQ	STBA	Wed, Jun 15, 2011	17.37	17.57	17.18	17.28
4659	NASDAQ	STBA	Tue, Jun 14, 2011	17.20	17.58	17.19	17.57
4658	NASDAQ	STBA	Mon, Jun 13, 2011	17.07	17.25	16.86	17.02
4657	NASDAQ	STBA	Fri, Jun 10, 2011	17.05	17.19	16.65	16.98
4656	NASDAQ	STBA	Thu, Jun 9, 2011	17.45	17.46	17.15	17.18
4655	NASDAQ	STBA	Wed, Jun 8, 2011	17.60	17.79	17.39	17.40
4654	NASDAQ	STBA	Tue, Jun 7, 2011	17.92	17.98	17.65	17.65
4653	NASDAQ	STBA	Mon, Jun 6, 2011	17.79	17.95	17.74	17.75
4652	NASDAQ	STBA	Fri, Jun 3, 2011	17.66	18.14	17.66	17.79
4651	NASDAQ	STBA	Thu, Jun 2, 2011	17.88	18.08	17.73	17.94
4650	NASDAQ	STBA	Wed, Jun 1, 2011	18.57	18.63	17.81	17.82
4649	NASDAQ	STBA	Tue, May 31, 2011	18.79	18.79	18.37	18.63
4648	NASDAQ	STBA	Fri, May 27, 2011	18.66	18.77	18.50	18.56
4647	NASDAQ	STBA	Thu, May 26, 2011	18.54	18.62	18.45	18.55
4646	NASDAQ	STBA	Wed, May 25, 2011	18.48	18.61	18.36	18.55
4645	NASDAQ	STBA	Tue, May 24, 2011	18.65	18.71	18.44	18.45
4644	NASDAQ	STBA	Mon, May 23, 2011	18.60	18.70	18.52	18.53
4643	NASDAQ	STBA	Fri, May 20, 2011	18.72	18.90	18.56	18.64
4642	NASDAQ	STBA	Thu, May 19, 2011	18.91	18.91	18.62	18.81
4641	NASDAQ	STBA	Wed, May 18, 2011	18.75	18.80	18.50	18.77
4640	NASDAQ	STBA	Tue, May 17, 2011	18.48	18.80	18.45	18.69
4639	NASDAQ	STBA	Mon, May 16, 2011	18.70	18.77	18.50	18.50
4638	NASDAQ	STBA	Fri, May 13, 2011	19.18	19.19	18.75	18.75
4637	NASDAQ	STBA	Thu, May 12, 2011	18.91	19.29	18.90	19.16
4636	NASDAQ	STBA	Wed, May 11, 2011	19.27	19.27	18.95	19.00
4635	NASDAQ	STBA	Tue, May 10, 2011	19.00	19.36	18.98	19.35
4634	NASDAQ	STBA	Mon, May 9, 2011	19.00	19.15	18.95	19.00
4633	NASDAQ	STBA	Fri, May 6, 2011	19.32	19.32	19.01	19.02
4632	NASDAQ	STBA	Thu, May 5, 2011	19.10	19.28	19.10	19.11
4631	NASDAQ	STBA	Wed, May 4, 2011	19.33	19.39	19.10	19.28
4630	NASDAQ	STBA	Tue, May 3, 2011	19.54	19.72	19.17	19.32
4629	NASDAQ	STBA	Mon, May 2, 2011	20.40	20.41	19.59	19.60
4628	NASDAQ	STBA	Fri, Apr 29, 2011	20.41	20.49	20.22	20.41
4627	NASDAQ	STBA	Thu, Apr 28, 2011	20.37	20.44	20.08	20.44
4626	NASDAQ	STBA	Wed, Apr 27, 2011	20.35	20.51	19.79	20.51
4625	NASDAQ	STBA	Tue, Apr 26, 2011	20.63	21.72	20.31	20.37
4624	NASDAQ	STBA	Mon, Apr 25, 2011	20.57	21.00	20.56	20.59
4623	NASDAQ	STBA	Thu, Apr 21, 2011	20.77	20.77	20.40	20.64
4622	NASDAQ	STBA	Wed, Apr 20, 2011	20.92	20.92	20.53	20.60
4621	NASDAQ	STBA	Tue, Apr 19, 2011	21.08	21.08	20.64	20.65
4620	NASDAQ	STBA	Mon, Apr 18, 2011	21.13	21.42	20.89	20.96
4619	NASDAQ	STBA	Fri, Apr 15, 2011	21.40	21.52	21.11	21.45
4618	NASDAQ	STBA	Thu, Apr 14, 2011	21.04	21.49	21.04	21.47
4617	NASDAQ	STBA	Wed, Apr 13, 2011	21.72	21.74	21.22	21.23
4616	NASDAQ	STBA	Tue, Apr 12, 2011	21.54	21.77	21.36	21.56
4615	NASDAQ	STBA	Mon, Apr 11, 2011	21.71	21.93	21.48	21.80
4614	NASDAQ	STBA	Fri, Apr 8, 2011	22.22	22.22	21.65	21.74
4613	NASDAQ	STBA	Thu, Apr 7, 2011	22.04	22.23	22.02	22.03
4612	NASDAQ	STBA	Wed, Apr 6, 2011	21.86	22.19	21.86	22.15
4611	NASDAQ	STBA	Tue, Apr 5, 2011	21.92	21.99	21.72	21.75
4610	NASDAQ	STBA	Mon, Apr 4, 2011	21.89	22.00	21.72	21.98
4609	NASDAQ	STBA	Fri, Apr 1, 2011	21.73	21.93	21.57	21.78
4608	NASDAQ	STBA	Thu, Mar 31, 2011	21.48	21.60	21.28	21.57
4607	NASDAQ	STBA	Wed, Mar 30, 2011	21.28	21.64	21.10	21.56
4606	NASDAQ	STBA	Tue, Mar 29, 2011	20.97	21.32	20.94	21.18
4605	NASDAQ	STBA	Mon, Mar 28, 2011	21.06	21.10	20.93	20.95
4604	NASDAQ	STBA	Fri, Mar 25, 2011	21.10	21.50	20.95	20.96
4603	NASDAQ	STBA	Thu, Mar 24, 2011	21.10	21.31	20.90	21.01
4602	NASDAQ	STBA	Wed, Mar 23, 2011	21.14	21.16	20.95	21.02
4601	NASDAQ	STBA	Tue, Mar 22, 2011	21.31	21.39	21.09	21.20
4600	NASDAQ	STBA	Mon, Mar 21, 2011	21.35	21.39	21.10	21.30
4599	NASDAQ	STBA	Fri, Mar 18, 2011	21.14	21.40	20.96	20.99
4598	NASDAQ	STBA	Thu, Mar 17, 2011	21.45	21.45	20.90	20.92
4597	NASDAQ	STBA	Wed, Mar 16, 2011	21.40	21.48	21.05	21.11
4596	NASDAQ	STBA	Tue, Mar 15, 2011	21.20	21.54	21.20	21.51
4595	NASDAQ	STBA	Mon, Mar 14, 2011	21.50	21.67	21.29	21.54
4594	NASDAQ	STBA	Fri, Mar 11, 2011	21.65	21.78	21.49	21.61
4593	NASDAQ	STBA	Thu, Mar 10, 2011	22.04	22.04	21.50	21.72
4592	NASDAQ	STBA	Wed, Mar 9, 2011	22.49	22.56	22.30	22.39
4591	NASDAQ	STBA	Tue, Mar 8, 2011	22.08	22.80	22.08	22.48
4590	NASDAQ	STBA	Mon, Mar 7, 2011	22.44	22.50	21.95	22.02
4589	NASDAQ	STBA	Fri, Mar 4, 2011	22.65	22.92	22.08	22.34
4588	NASDAQ	STBA	Thu, Mar 3, 2011	22.22	22.72	22.00	22.71
4587	NASDAQ	STBA	Wed, Mar 2, 2011	21.90	22.18	21.57	22.01
4586	NASDAQ	STBA	Tue, Mar 1, 2011	22.32	22.55	21.78	21.87
4585	NASDAQ	STBA	Mon, Feb 28, 2011	22.56	22.68	22.06	22.29
4584	NASDAQ	STBA	Fri, Feb 25, 2011	22.11	22.35	21.83	22.32
4583	NASDAQ	STBA	Thu, Feb 24, 2011	22.29	22.31	21.59	21.92
4582	NASDAQ	STBA	Wed, Feb 23, 2011	22.84	22.86	22.19	22.20
4581	NASDAQ	STBA	Tue, Feb 22, 2011	23.09	23.39	22.73	22.77
4580	NASDAQ	STBA	Fri, Feb 18, 2011	23.26	23.45	23.21	23.37
4579	NASDAQ	STBA	Thu, Feb 17, 2011	23.00	23.20	22.80	23.08
4578	NASDAQ	STBA	Wed, Feb 16, 2011	22.94	23.20	22.85	23.15
4577	NASDAQ	STBA	Tue, Feb 15, 2011	23.01	23.13	22.40	22.95
4576	NASDAQ	STBA	Mon, Feb 14, 2011	23.37	23.42	23.00	23.15
4575	NASDAQ	STBA	Fri, Feb 11, 2011	22.67	23.53	22.67	23.48
4574	NASDAQ	STBA	Thu, Feb 10, 2011	22.63	22.99	22.63	22.84
4573	NASDAQ	STBA	Wed, Feb 9, 2011	22.81	23.02	22.65	22.84
4572	NASDAQ	STBA	Tue, Feb 8, 2011	22.80	22.96	22.59	22.95
4571	NASDAQ	STBA	Mon, Feb 7, 2011	22.53	23.02	22.53	22.87
4570	NASDAQ	STBA	Fri, Feb 4, 2011	22.58	22.61	22.27	22.54
4569	NASDAQ	STBA	Thu, Feb 3, 2011	22.53	22.72	22.16	22.62
4568	NASDAQ	STBA	Wed, Feb 2, 2011	22.35	22.83	22.27	22.51
4567	NASDAQ	STBA	Tue, Feb 1, 2011	22.08	22.43	21.71	22.32
4566	NASDAQ	STBA	Mon, Jan 31, 2011	22.22	22.23	21.73	21.85
4565	NASDAQ	STBA	Fri, Jan 28, 2011	22.37	22.43	21.62	21.72
4564	NASDAQ	STBA	Thu, Jan 27, 2011	22.28	22.52	22.09	22.42
4563	NASDAQ	STBA	Wed, Jan 26, 2011	22.56	22.76	22.12	22.51
4562	NASDAQ	STBA	Tue, Jan 25, 2011	22.30	22.55	22.14	22.51
4561	NASDAQ	STBA	Mon, Jan 24, 2011	22.50	22.86	22.37	22.47
4560	NASDAQ	STBA	Fri, Jan 21, 2011	22.56	22.71	22.39	22.55
4559	NASDAQ	STBA	Thu, Jan 20, 2011	22.28	22.80	22.01	22.36
4558	NASDAQ	STBA	Wed, Jan 19, 2011	23.72	23.83	22.41	22.44
4557	NASDAQ	STBA	Tue, Jan 18, 2011	23.39	23.86	23.28	23.85
4556	NASDAQ	STBA	Fri, Jan 14, 2011	21.82	23.60	21.82	23.58
4555	NASDAQ	STBA	Thu, Jan 13, 2011	22.09	22.37	21.80	21.90
4554	NASDAQ	STBA	Wed, Jan 12, 2011	22.36	22.51	22.04	22.18
4553	NASDAQ	STBA	Tue, Jan 11, 2011	21.89	22.12	21.77	22.10
4552	NASDAQ	STBA	Mon, Jan 10, 2011	21.56	21.86	21.20	21.78
4551	NASDAQ	STBA	Fri, Jan 7, 2011	22.59	22.75	21.52	21.62
4550	NASDAQ	STBA	Thu, Jan 6, 2011	22.82	22.92	22.56	22.59
4549	NASDAQ	STBA	Wed, Jan 5, 2011	22.41	22.92	22.41	22.87
4548	NASDAQ	STBA	Tue, Jan 4, 2011	23.33	23.45	22.32	22.49
4547	NASDAQ	STBA	Mon, Jan 3, 2011	22.89	23.57	22.89	23.19
4546	NASDAQ	STBA	Fri, Dec 31, 2010	23.26	23.31	22.59	22.59
4545	NASDAQ	STBA	Thu, Dec 30, 2010	23.16	23.36	23.12	23.16
4544	NASDAQ	STBA	Wed, Dec 29, 2010	23.46	23.64	23.17	23.23
4543	NASDAQ	STBA	Tue, Dec 28, 2010	23.58	23.83	23.27	23.57
4542	NASDAQ	STBA	Mon, Dec 27, 2010	23.38	23.86	23.01	23.77
4541	NASDAQ	STBA	Thu, Dec 23, 2010	23.67	23.91	23.20	23.50
4540	NASDAQ	STBA	Wed, Dec 22, 2010	22.77	23.72	22.75	23.64
4539	NASDAQ	STBA	Tue, Dec 21, 2010	22.23	22.89	22.05	22.78
4538	NASDAQ	STBA	Mon, Dec 20, 2010	22.29	22.47	21.94	22.06
4537	NASDAQ	STBA	Fri, Dec 17, 2010	22.21	22.47	22.09	22.25
4536	NASDAQ	STBA	Thu, Dec 16, 2010	22.22	22.78	22.19	22.23
4535	NASDAQ	STBA	Wed, Dec 15, 2010	22.40	22.80	22.10	22.19
4534	NASDAQ	STBA	Tue, Dec 14, 2010	22.62	22.82	22.00	22.39
4533	NASDAQ	STBA	Mon, Dec 13, 2010	22.72	22.83	22.28	22.48
4532	NASDAQ	STBA	Fri, Dec 10, 2010	22.31	22.74	22.16	22.65
4531	NASDAQ	STBA	Thu, Dec 9, 2010	22.35	22.52	22.09	22.24
4530	NASDAQ	STBA	Wed, Dec 8, 2010	21.94	22.36	21.66	22.11
4529	NASDAQ	STBA	Tue, Dec 7, 2010	21.60	21.96	21.58	21.81
4528	NASDAQ	STBA	Mon, Dec 6, 2010	20.89	21.46	20.80	21.37
4527	NASDAQ	STBA	Fri, Dec 3, 2010	20.53	21.06	20.46	20.99
4526	NASDAQ	STBA	Thu, Dec 2, 2010	20.48	20.96	20.13	20.71
4525	NASDAQ	STBA	Wed, Dec 1, 2010	20.05	20.47	19.92	20.44
4524	NASDAQ	STBA	Tue, Nov 30, 2010	20.01	20.05	19.42	19.62
4523	NASDAQ	STBA	Mon, Nov 29, 2010	19.71	20.27	19.71	20.23
4522	NASDAQ	STBA	Fri, Nov 26, 2010	20.22	20.32	19.84	19.86
4521	NASDAQ	STBA	Wed, Nov 24, 2010	20.30	20.50	20.16	20.28
4520	NASDAQ	STBA	Tue, Nov 23, 2010	19.70	20.02	19.58	20.00
4519	NASDAQ	STBA	Mon, Nov 22, 2010	20.06	20.06	19.58	19.95
4518	NASDAQ	STBA	Fri, Nov 19, 2010	20.40	20.40	20.08	20.15
4517	NASDAQ	STBA	Thu, Nov 18, 2010	20.33	20.63	20.23	20.41
4516	NASDAQ	STBA	Wed, Nov 17, 2010	20.39	20.51	19.97	20.06
4515	NASDAQ	STBA	Tue, Nov 16, 2010	20.76	20.92	20.13	20.37
4514	NASDAQ	STBA	Mon, Nov 15, 2010	20.78	21.28	20.76	20.87
4513	NASDAQ	STBA	Fri, Nov 12, 2010	21.06	21.09	20.76	20.77
4512	NASDAQ	STBA	Thu, Nov 11, 2010	21.13	21.48	20.99	21.33
4511	NASDAQ	STBA	Wed, Nov 10, 2010	20.81	21.46	20.64	21.42
4510	NASDAQ	STBA	Tue, Nov 9, 2010	21.16	21.16	20.57	20.73
4509	NASDAQ	STBA	Mon, Nov 8, 2010	21.03	21.40	20.64	21.12
4508	NASDAQ	STBA	Fri, Nov 5, 2010	21.00	21.81	20.85	21.15
4507	NASDAQ	STBA	Thu, Nov 4, 2010	19.82	21.07	19.82	21.02
4506	NASDAQ	STBA	Wed, Nov 3, 2010	19.08	19.65	19.08	19.65
4505	NASDAQ	STBA	Tue, Nov 2, 2010	19.05	19.30	18.87	19.11
4504	NASDAQ	STBA	Mon, Nov 1, 2010	19.47	19.47	18.45	18.77
4503	NASDAQ	STBA	Fri, Oct 29, 2010	19.47	19.67	19.46	19.60
4502	NASDAQ	STBA	Thu, Oct 28, 2010	19.67	19.78	19.32	19.50
4501	NASDAQ	STBA	Wed, Oct 27, 2010	19.32	19.76	19.29	19.59
4500	NASDAQ	STBA	Tue, Oct 26, 2010	19.20	19.56	19.00	19.55
4499	NASDAQ	STBA	Mon, Oct 25, 2010	18.81	19.56	18.67	19.33
4498	NASDAQ	STBA	Fri, Oct 22, 2010	18.88	18.94	18.49	18.71
4497	NASDAQ	STBA	Thu, Oct 21, 2010	19.37	19.61	18.70	18.74
4496	NASDAQ	STBA	Wed, Oct 20, 2010	19.05	19.53	18.77	19.21
4495	NASDAQ	STBA	Tue, Oct 19, 2010	19.02	19.48	18.75	19.00
4494	NASDAQ	STBA	Mon, Oct 18, 2010	18.73	19.29	18.73	19.27
4493	NASDAQ	STBA	Fri, Oct 15, 2010	18.99	19.10	18.54	18.63
4492	NASDAQ	STBA	Thu, Oct 14, 2010	18.64	18.96	18.46	18.76
4491	NASDAQ	STBA	Wed, Oct 13, 2010	18.25	19.09	17.99	18.73
4490	NASDAQ	STBA	Tue, Oct 12, 2010	17.97	18.24	17.80	18.18
4489	NASDAQ	STBA	Mon, Oct 11, 2010	18.30	18.30	17.99	18.00
4488	NASDAQ	STBA	Fri, Oct 8, 2010	17.96	18.34	17.75	18.20
4487	NASDAQ	STBA	Thu, Oct 7, 2010	18.09	18.17	17.79	17.94
4486	NASDAQ	STBA	Wed, Oct 6, 2010	17.89	18.37	17.73	17.92
4485	NASDAQ	STBA	Tue, Oct 5, 2010	17.40	18.05	17.17	17.98
4484	NASDAQ	STBA	Mon, Oct 4, 2010	17.32	17.46	17.00	17.15
4483	NASDAQ	STBA	Fri, Oct 1, 2010	17.61	17.61	17.27	17.33
4482	NASDAQ	STBA	Thu, Sep 30, 2010	17.54	17.85	17.29	17.42
4481	NASDAQ	STBA	Wed, Sep 29, 2010	17.27	17.64	17.21	17.40
4480	NASDAQ	STBA	Tue, Sep 28, 2010	17.41	17.56	17.06	17.33
4479	NASDAQ	STBA	Mon, Sep 27, 2010	17.28	17.92	17.27	17.32
4478	NASDAQ	STBA	Fri, Sep 24, 2010	17.23	17.89	17.11	17.86
4477	NASDAQ	STBA	Thu, Sep 23, 2010	17.22	17.70	16.86	16.95
4476	NASDAQ	STBA	Wed, Sep 22, 2010	17.77	17.77	17.19	17.40
4475	NASDAQ	STBA	Tue, Sep 21, 2010	17.77	18.46	17.77	17.91
4474	NASDAQ	STBA	Mon, Sep 20, 2010	17.29	18.12	17.03	18.09
4473	NASDAQ	STBA	Fri, Sep 17, 2010	17.33	17.52	16.90	17.26
4472	NASDAQ	STBA	Thu, Sep 16, 2010	17.28	17.36	16.89	17.10
4471	NASDAQ	STBA	Wed, Sep 15, 2010	17.39	17.57	17.27	17.36
4470	NASDAQ	STBA	Tue, Sep 14, 2010	17.81	17.84	17.40	17.44
4469	NASDAQ	STBA	Mon, Sep 13, 2010	17.47	18.00	17.47	17.90
4468	NASDAQ	STBA	Fri, Sep 10, 2010	17.46	17.72	17.05	17.27
4467	NASDAQ	STBA	Thu, Sep 9, 2010	17.52	17.79	17.23	17.44
4466	NASDAQ	STBA	Wed, Sep 8, 2010	17.06	17.51	17.02	17.35
4465	NASDAQ	STBA	Tue, Sep 7, 2010	17.76	17.76	17.02	17.06
4464	NASDAQ	STBA	Fri, Sep 3, 2010	17.63	17.89	17.57	17.87
4463	NASDAQ	STBA	Thu, Sep 2, 2010	17.60	17.80	17.10	17.44
4462	NASDAQ	STBA	Wed, Sep 1, 2010	17.27	17.71	17.11	17.69
4461	NASDAQ	STBA	Tue, Aug 31, 2010	17.03	17.51	16.93	16.97
4460	NASDAQ	STBA	Mon, Aug 30, 2010	17.66	17.66	16.84	16.87
4459	NASDAQ	STBA	Fri, Aug 27, 2010	17.39	17.85	17.14	17.80
4458	NASDAQ	STBA	Thu, Aug 26, 2010	17.60	17.83	17.12	17.21
4457	NASDAQ	STBA	Wed, Aug 25, 2010	17.20	17.50	16.98	17.46
4456	NASDAQ	STBA	Tue, Aug 24, 2010	17.16	17.40	16.64	17.29
4455	NASDAQ	STBA	Mon, Aug 23, 2010	18.02	18.27	17.22	17.27
4454	NASDAQ	STBA	Fri, Aug 20, 2010	17.93	18.15	17.17	17.87
4453	NASDAQ	STBA	Thu, Aug 19, 2010	18.60	18.76	17.80	17.96
4452	NASDAQ	STBA	Wed, Aug 18, 2010	18.63	18.87	18.27	18.74
4451	NASDAQ	STBA	Tue, Aug 17, 2010	18.70	18.79	18.40	18.63
4450	NASDAQ	STBA	Mon, Aug 16, 2010	18.47	18.67	18.17	18.50
4449	NASDAQ	STBA	Fri, Aug 13, 2010	18.85	19.07	18.49	18.52
4448	NASDAQ	STBA	Thu, Aug 12, 2010	18.43	19.01	18.43	18.91
4447	NASDAQ	STBA	Wed, Aug 11, 2010	19.40	19.54	18.69	18.75
4446	NASDAQ	STBA	Tue, Aug 10, 2010	19.68	20.18	19.58	19.85
4445	NASDAQ	STBA	Mon, Aug 9, 2010	19.78	19.99	19.38	19.97
4444	NASDAQ	STBA	Fri, Aug 6, 2010	19.69	19.80	19.47	19.72
4443	NASDAQ	STBA	Thu, Aug 5, 2010	19.97	20.08	19.71	19.93
4442	NASDAQ	STBA	Wed, Aug 4, 2010	20.25	20.51	20.00	20.13
4441	NASDAQ	STBA	Tue, Aug 3, 2010	20.28	20.78	20.07	20.18
4440	NASDAQ	STBA	Mon, Aug 2, 2010	20.73	20.81	20.00	20.36
4439	NASDAQ	STBA	Fri, Jul 30, 2010	20.25	20.79	20.25	20.30
4438	NASDAQ	STBA	Thu, Jul 29, 2010	20.70	20.88	20.21	20.55
4437	NASDAQ	STBA	Wed, Jul 28, 2010	20.62	20.77	20.17	20.55
4436	NASDAQ	STBA	Tue, Jul 27, 2010	20.76	21.00	20.56	20.74
4435	NASDAQ	STBA	Mon, Jul 26, 2010	19.89	20.58	19.67	20.55
4434	NASDAQ	STBA	Fri, Jul 23, 2010	19.45	19.98	19.01	19.77
4433	NASDAQ	STBA	Thu, Jul 22, 2010	18.98	19.55	18.74	19.50
4432	NASDAQ	STBA	Wed, Jul 21, 2010	19.36	19.37	18.72	18.73
4431	NASDAQ	STBA	Tue, Jul 20, 2010	19.64	19.76	18.93	19.30
4430	NASDAQ	STBA	Mon, Jul 19, 2010	20.57	20.57	19.64	19.88
4429	NASDAQ	STBA	Fri, Jul 16, 2010	21.34	21.34	20.37	20.57
4428	NASDAQ	STBA	Thu, Jul 15, 2010	21.72	21.77	21.07	21.53
4427	NASDAQ	STBA	Wed, Jul 14, 2010	22.06	22.21	21.48	21.82
4426	NASDAQ	STBA	Tue, Jul 13, 2010	21.35	22.29	21.16	22.25
4425	NASDAQ	STBA	Mon, Jul 12, 2010	21.17	21.43	20.77	21.03
4424	NASDAQ	STBA	Fri, Jul 9, 2010	20.84	21.36	20.67	21.31
4423	NASDAQ	STBA	Thu, Jul 8, 2010	20.55	21.00	20.27	20.89
4422	NASDAQ	STBA	Wed, Jul 7, 2010	19.50	20.42	19.37	20.39
4421	NASDAQ	STBA	Tue, Jul 6, 2010	19.84	20.16	19.12	19.43
4420	NASDAQ	STBA	Fri, Jul 2, 2010	19.79	19.90	19.45	19.57
4419	NASDAQ	STBA	Thu, Jul 1, 2010	19.75	20.06	19.15	19.65
4418	NASDAQ	STBA	Wed, Jun 30, 2010	19.68	20.00	19.66	19.76
4417	NASDAQ	STBA	Tue, Jun 29, 2010	20.11	20.13	19.57	19.72
4416	NASDAQ	STBA	Mon, Jun 28, 2010	20.51	20.95	20.27	20.43
4415	NASDAQ	STBA	Fri, Jun 25, 2010	20.07	20.60	19.88	20.55
4414	NASDAQ	STBA	Thu, Jun 24, 2010	20.00	20.35	19.70	19.91
4413	NASDAQ	STBA	Wed, Jun 23, 2010	20.50	20.55	19.92	20.14
4412	NASDAQ	STBA	Tue, Jun 22, 2010	21.10	21.45	20.61	20.63
4411	NASDAQ	STBA	Mon, Jun 21, 2010	21.47	21.47	20.57	20.95
4410	NASDAQ	STBA	Fri, Jun 18, 2010	21.38	21.40	20.86	21.12
4409	NASDAQ	STBA	Thu, Jun 17, 2010	21.25	21.31	20.91	21.22
4408	NASDAQ	STBA	Wed, Jun 16, 2010	20.90	21.32	20.78	21.14
4407	NASDAQ	STBA	Tue, Jun 15, 2010	20.84	21.15	20.46	21.06
4406	NASDAQ	STBA	Mon, Jun 14, 2010	20.56	21.02	20.29	20.58
4405	NASDAQ	STBA	Fri, Jun 11, 2010	19.94	20.48	19.72	20.46
4404	NASDAQ	STBA	Thu, Jun 10, 2010	19.98	20.21	19.68	20.15
4403	NASDAQ	STBA	Wed, Jun 9, 2010	20.25	20.39	19.52	19.62
4402	NASDAQ	STBA	Tue, Jun 8, 2010	20.05	20.16	19.55	20.08
4401	NASDAQ	STBA	Mon, Jun 7, 2010	20.34	20.50	19.98	20.01
4400	NASDAQ	STBA	Fri, Jun 4, 2010	21.22	21.27	20.21	20.29
4399	NASDAQ	STBA	Thu, Jun 3, 2010	22.00	22.36	21.62	21.68
4398	NASDAQ	STBA	Wed, Jun 2, 2010	21.17	22.09	20.92	22.07
4397	NASDAQ	STBA	Tue, Jun 1, 2010	21.43	21.67	21.07	21.09
4396	NASDAQ	STBA	Fri, May 28, 2010	21.89	22.02	21.16	21.57
4395	NASDAQ	STBA	Thu, May 27, 2010	21.60	22.02	21.24	21.95
4394	NASDAQ	STBA	Wed, May 26, 2010	21.58	21.86	21.01	21.08
4393	NASDAQ	STBA	Tue, May 25, 2010	20.76	21.32	20.46	21.29
4392	NASDAQ	STBA	Mon, May 24, 2010	21.50	21.50	20.85	20.99
4391	NASDAQ	STBA	Fri, May 21, 2010	21.07	21.87	20.88	21.55
4390	NASDAQ	STBA	Thu, May 20, 2010	21.92	22.22	21.16	21.27
4389	NASDAQ	STBA	Wed, May 19, 2010	22.57	23.10	21.99	22.35
4388	NASDAQ	STBA	Tue, May 18, 2010	23.48	23.55	22.37	22.63
4387	NASDAQ	STBA	Mon, May 17, 2010	23.00	23.44	22.67	23.16
4386	NASDAQ	STBA	Fri, May 14, 2010	23.37	23.40	22.64	22.87
4385	NASDAQ	STBA	Thu, May 13, 2010	23.65	23.98	23.44	23.53
4384	NASDAQ	STBA	Wed, May 12, 2010	23.02	24.01	22.87	23.82
4383	NASDAQ	STBA	Tue, May 11, 2010	21.98	23.37	21.73	22.87
4382	NASDAQ	STBA	Mon, May 10, 2010	22.02	22.97	21.12	22.23
4381	NASDAQ	STBA	Fri, May 7, 2010	21.70	22.67	20.86	21.02
4380	NASDAQ	STBA	Thu, May 6, 2010	22.37	23.18	20.85	21.73
4379	NASDAQ	STBA	Wed, May 5, 2010	22.04	22.60	21.74	22.49
4378	NASDAQ	STBA	Tue, May 4, 2010	23.55	23.61	22.00	22.13
4377	NASDAQ	STBA	Mon, May 3, 2010	24.13	24.53	23.74	23.87
4376	NASDAQ	STBA	Fri, Apr 30, 2010	25.22	25.22	24.04	24.05
4375	NASDAQ	STBA	Thu, Apr 29, 2010	24.59	25.25	24.26	25.17
4374	NASDAQ	STBA	Wed, Apr 28, 2010	24.71	24.99	24.35	24.46
4373	NASDAQ	STBA	Tue, Apr 27, 2010	24.91	25.25	24.51	24.62
4372	NASDAQ	STBA	Mon, Apr 26, 2010	25.66	25.81	24.90	24.98
4371	NASDAQ	STBA	Fri, Apr 23, 2010	25.30	25.84	24.62	25.62
4370	NASDAQ	STBA	Thu, Apr 22, 2010	24.04	25.56	24.02	25.25
4369	NASDAQ	STBA	Wed, Apr 21, 2010	23.06	24.36	23.06	24.29
4368	NASDAQ	STBA	Tue, Apr 20, 2010	22.60	23.19	22.60	23.17
4367	NASDAQ	STBA	Mon, Apr 19, 2010	22.19	22.69	21.77	22.53
4366	NASDAQ	STBA	Fri, Apr 16, 2010	22.73	22.73	22.00	22.25
4365	NASDAQ	STBA	Thu, Apr 15, 2010	22.44	23.01	22.35	22.75
4364	NASDAQ	STBA	Wed, Apr 14, 2010	21.77	22.55	21.75	22.46
4363	NASDAQ	STBA	Tue, Apr 13, 2010	21.71	21.79	21.33	21.64
4362	NASDAQ	STBA	Mon, Apr 12, 2010	21.43	21.81	21.24	21.71
4361	NASDAQ	STBA	Fri, Apr 9, 2010	21.31	21.65	21.15	21.39
4360	NASDAQ	STBA	Thu, Apr 8, 2010	21.18	21.52	21.02	21.26
4359	NASDAQ	STBA	Wed, Apr 7, 2010	21.33	21.85	21.20	21.34
4358	NASDAQ	STBA	Tue, Apr 6, 2010	21.06	21.61	21.05	21.43
4357	NASDAQ	STBA	Mon, Apr 5, 2010	21.18	21.38	20.97	21.16
4356	NASDAQ	STBA	Thu, Apr 1, 2010	20.96	21.14	20.83	21.14
4355	NASDAQ	STBA	Wed, Mar 31, 2010	20.86	21.33	20.86	20.90
4354	NASDAQ	STBA	Tue, Mar 30, 2010	20.90	21.11	20.75	21.01
4353	NASDAQ	STBA	Mon, Mar 29, 2010	21.03	21.15	20.75	20.92
4352	NASDAQ	STBA	Fri, Mar 26, 2010	21.29	21.53	20.86	20.94
4351	NASDAQ	STBA	Thu, Mar 25, 2010	21.27	22.22	21.14	21.22
4350	NASDAQ	STBA	Wed, Mar 24, 2010	21.47	21.63	21.09	21.17
4349	NASDAQ	STBA	Tue, Mar 23, 2010	21.47	21.57	20.90	21.52
4348	NASDAQ	STBA	Mon, Mar 22, 2010	21.04	21.56	20.99	21.53
4347	NASDAQ	STBA	Fri, Mar 19, 2010	20.90	21.24	20.55	21.24
4346	NASDAQ	STBA	Thu, Mar 18, 2010	20.27	21.50	20.12	20.80
4345	NASDAQ	STBA	Wed, Mar 17, 2010	19.76	20.41	19.76	20.29
4344	NASDAQ	STBA	Tue, Mar 16, 2010	19.53	19.77	19.35	19.77
4343	NASDAQ	STBA	Mon, Mar 15, 2010	19.36	19.49	19.07	19.48
4342	NASDAQ	STBA	Fri, Mar 12, 2010	19.74	19.74	19.15	19.38
4341	NASDAQ	STBA	Thu, Mar 11, 2010	19.20	19.71	19.03	19.69
4340	NASDAQ	STBA	Wed, Mar 10, 2010	19.06	19.75	19.06	19.32
4339	NASDAQ	STBA	Tue, Mar 9, 2010	18.91	19.33	18.90	19.07
4338	NASDAQ	STBA	Mon, Mar 8, 2010	18.80	19.11	18.70	19.02
4337	NASDAQ	STBA	Fri, Mar 5, 2010	17.98	18.77	17.94	18.77
4336	NASDAQ	STBA	Thu, Mar 4, 2010	17.72	17.92	17.49	17.91
4335	NASDAQ	STBA	Wed, Mar 3, 2010	17.97	17.97	17.55	17.73
4334	NASDAQ	STBA	Tue, Mar 2, 2010	17.99	18.00	17.65	17.84
4333	NASDAQ	STBA	Mon, Mar 1, 2010	17.83	18.17	17.72	17.86
4332	NASDAQ	STBA	Fri, Feb 26, 2010	18.08	18.08	17.21	17.72
4331	NASDAQ	STBA	Thu, Feb 25, 2010	17.72	18.01	17.61	18.01
4330	NASDAQ	STBA	Wed, Feb 24, 2010	17.49	18.13	17.21	17.93
4329	NASDAQ	STBA	Tue, Feb 23, 2010	17.50	17.64	17.18	17.45
4328	NASDAQ	STBA	Mon, Feb 22, 2010	17.23	17.56	17.10	17.50
4327	NASDAQ	STBA	Fri, Feb 19, 2010	16.95	17.28	16.92	17.12
4326	NASDAQ	STBA	Thu, Feb 18, 2010	16.62	17.00	16.54	16.95
4325	NASDAQ	STBA	Wed, Feb 17, 2010	16.80	17.08	16.20	16.59
4324	NASDAQ	STBA	Tue, Feb 16, 2010	16.50	16.70	16.23	16.70
4323	NASDAQ	STBA	Fri, Feb 12, 2010	16.29	16.53	16.17	16.39
4322	NASDAQ	STBA	Thu, Feb 11, 2010	16.47	16.64	16.21	16.44
4321	NASDAQ	STBA	Wed, Feb 10, 2010	16.13	16.67	15.95	16.56
4320	NASDAQ	STBA	Tue, Feb 9, 2010	16.37	16.56	16.10	16.22
4319	NASDAQ	STBA	Mon, Feb 8, 2010	16.31	16.47	15.92	16.15
4318	NASDAQ	STBA	Fri, Feb 5, 2010	16.21	16.93	15.75	16.40
4317	NASDAQ	STBA	Thu, Feb 4, 2010	16.70	16.72	15.77	16.21
4316	NASDAQ	STBA	Wed, Feb 3, 2010	17.52	17.52	16.64	16.80
4315	NASDAQ	STBA	Tue, Feb 2, 2010	17.78	18.08	17.51	17.55
4314	NASDAQ	STBA	Mon, Feb 1, 2010	17.65	18.06	17.65	17.82
4313	NASDAQ	STBA	Fri, Jan 29, 2010	18.08	18.56	17.52	17.52
4312	NASDAQ	STBA	Thu, Jan 28, 2010	18.50	19.34	17.86	18.04
4311	NASDAQ	STBA	Wed, Jan 27, 2010	17.85	18.63	17.57	18.54
4310	NASDAQ	STBA	Tue, Jan 26, 2010	18.24	18.73	17.83	17.88
4309	NASDAQ	STBA	Mon, Jan 25, 2010	19.32	19.40	18.23	18.26
4308	NASDAQ	STBA	Fri, Jan 22, 2010	19.00	19.42	18.21	19.04
4307	NASDAQ	STBA	Thu, Jan 21, 2010	18.17	19.41	18.07	19.13
4306	NASDAQ	STBA	Wed, Jan 20, 2010	18.05	18.21	17.11	18.15
4305	NASDAQ	STBA	Tue, Jan 19, 2010	17.59	18.12	17.59	18.11
4304	NASDAQ	STBA	Fri, Jan 15, 2010	17.61	17.82	16.80	17.55
4303	NASDAQ	STBA	Thu, Jan 14, 2010	16.82	17.88	16.81	17.56
4302	NASDAQ	STBA	Wed, Jan 13, 2010	16.59	17.03	16.47	16.94
4301	NASDAQ	STBA	Tue, Jan 12, 2010	16.55	16.77	16.29	16.55
4300	NASDAQ	STBA	Mon, Jan 11, 2010	17.00	17.13	16.47	16.61
4299	NASDAQ	STBA	Fri, Jan 8, 2010	16.77	17.00	16.75	16.98
4298	NASDAQ	STBA	Thu, Jan 7, 2010	16.00	16.84	15.99	16.79
4297	NASDAQ	STBA	Wed, Jan 6, 2010	16.42	16.65	15.82	15.89
4296	NASDAQ	STBA	Tue, Jan 5, 2010	17.24	17.31	15.90	16.40
4295	NASDAQ	STBA	Mon, Jan 4, 2010	17.30	17.57	17.06	17.24
4294	NASDAQ	STBA	Thu, Dec 31, 2009	17.64	17.68	17.01	17.01
4293	NASDAQ	STBA	Wed, Dec 30, 2009	17.70	17.82	17.51	17.60
4292	NASDAQ	STBA	Tue, Dec 29, 2009	17.52	17.71	17.44	17.67
4291	NASDAQ	STBA	Mon, Dec 28, 2009	17.56	17.73	17.39	17.43
4290	NASDAQ	STBA	Thu, Dec 24, 2009	17.42	17.63	17.42	17.54
4289	NASDAQ	STBA	Wed, Dec 23, 2009	17.42	17.64	17.27	17.37
4288	NASDAQ	STBA	Tue, Dec 22, 2009	17.34	17.53	17.17	17.38
4287	NASDAQ	STBA	Mon, Dec 21, 2009	16.84	17.37	16.67	17.29
4286	NASDAQ	STBA	Fri, Dec 18, 2009	16.50	16.81	16.24	16.78
4285	NASDAQ	STBA	Thu, Dec 17, 2009	16.37	16.59	16.19	16.34
4284	NASDAQ	STBA	Wed, Dec 16, 2009	16.49	16.66	16.28	16.49
4283	NASDAQ	STBA	Tue, Dec 15, 2009	16.75	16.85	16.39	16.41
4282	NASDAQ	STBA	Mon, Dec 14, 2009	16.64	16.95	16.47	16.75
4281	NASDAQ	STBA	Fri, Dec 11, 2009	16.46	16.69	16.36	16.55
4280	NASDAQ	STBA	Thu, Dec 10, 2009	16.45	16.62	16.25	16.60
4279	NASDAQ	STBA	Wed, Dec 9, 2009	16.70	16.70	16.28	16.41
4278	NASDAQ	STBA	Tue, Dec 8, 2009	16.40	16.76	16.28	16.67
4277	NASDAQ	STBA	Mon, Dec 7, 2009	16.43	16.75	16.26	16.47
4276	NASDAQ	STBA	Fri, Dec 4, 2009	16.21	16.62	15.99	16.38
4275	NASDAQ	STBA	Thu, Dec 3, 2009	16.33	16.75	15.83	15.87
4274	NASDAQ	STBA	Wed, Dec 2, 2009	15.97	16.50	15.95	16.22
4273	NASDAQ	STBA	Tue, Dec 1, 2009	15.99	16.25	15.77	16.00
4272	NASDAQ	STBA	Mon, Nov 30, 2009	15.50	15.95	15.50	15.95
4271	NASDAQ	STBA	Fri, Nov 27, 2009	15.50	15.98	15.47	15.47
4270	NASDAQ	STBA	Wed, Nov 25, 2009	16.22	16.30	15.92	15.99
4269	NASDAQ	STBA	Tue, Nov 24, 2009	16.27	16.49	15.77	16.15
4268	NASDAQ	STBA	Mon, Nov 23, 2009	16.03	16.49	15.97	16.31
4267	NASDAQ	STBA	Fri, Nov 20, 2009	15.57	16.19	15.57	15.79
4266	NASDAQ	STBA	Thu, Nov 19, 2009	16.25	16.25	15.49	15.58
4265	NASDAQ	STBA	Wed, Nov 18, 2009	16.37	16.58	16.01	16.34
4264	NASDAQ	STBA	Tue, Nov 17, 2009	15.83	16.42	15.67	16.40
4263	NASDAQ	STBA	Mon, Nov 16, 2009	15.50	16.39	15.11	15.89
4262	NASDAQ	STBA	Fri, Nov 13, 2009	15.17	15.40	14.87	15.32
4261	NASDAQ	STBA	Thu, Nov 12, 2009	15.66	15.77	15.00	15.07
4260	NASDAQ	STBA	Wed, Nov 11, 2009	15.36	15.85	15.09	15.41
4259	NASDAQ	STBA	Tue, Nov 10, 2009	15.38	15.54	14.89	15.26
4258	NASDAQ	STBA	Mon, Nov 9, 2009	15.21	15.44	15.05	15.42
4257	NASDAQ	STBA	Fri, Nov 6, 2009	15.10	15.42	14.81	15.03
4256	NASDAQ	STBA	Thu, Nov 5, 2009	15.19	15.40	14.80	15.33
4255	NASDAQ	STBA	Wed, Nov 4, 2009	15.62	15.70	14.99	15.02
4254	NASDAQ	STBA	Tue, Nov 3, 2009	15.48	15.60	14.92	15.53
4253	NASDAQ	STBA	Mon, Nov 2, 2009	15.81	16.42	15.05	15.58
4252	NASDAQ	STBA	Fri, Oct 30, 2009	16.50	16.66	15.48	15.75
4251	NASDAQ	STBA	Thu, Oct 29, 2009	16.48	16.99	16.15	16.68
4250	NASDAQ	STBA	Wed, Oct 28, 2009	16.11	16.48	15.87	16.32
4249	NASDAQ	STBA	Tue, Oct 27, 2009	16.50	16.92	16.17	16.22
4248	NASDAQ	STBA	Mon, Oct 26, 2009	15.41	16.48	15.41	16.44
4247	NASDAQ	STBA	Fri, Oct 23, 2009	15.74	16.07	15.03	15.26
4246	NASDAQ	STBA	Thu, Oct 22, 2009	14.55	15.78	14.47	15.63
4245	NASDAQ	STBA	Wed, Oct 21, 2009	14.90	15.65	14.35	14.50
4244	NASDAQ	STBA	Tue, Oct 20, 2009	14.55	14.72	14.26	14.62
4243	NASDAQ	STBA	Mon, Oct 19, 2009	13.82	14.52	13.82	14.51
4242	NASDAQ	STBA	Fri, Oct 16, 2009	13.39	13.80	13.31	13.64
4241	NASDAQ	STBA	Thu, Oct 15, 2009	13.62	13.70	13.31	13.54
4240	NASDAQ	STBA	Wed, Oct 14, 2009	13.68	13.86	13.40	13.68
4239	NASDAQ	STBA	Tue, Oct 13, 2009	13.43	13.54	13.19	13.51
4238	NASDAQ	STBA	Mon, Oct 12, 2009	13.52	13.61	13.41	13.49
4237	NASDAQ	STBA	Fri, Oct 9, 2009	13.06	13.50	13.02	13.50
4236	NASDAQ	STBA	Thu, Oct 8, 2009	12.72	13.13	12.54	13.00
4235	NASDAQ	STBA	Wed, Oct 7, 2009	12.56	12.64	12.23	12.63
4234	NASDAQ	STBA	Tue, Oct 6, 2009	12.54	13.06	12.44	12.72
4233	NASDAQ	STBA	Mon, Oct 5, 2009	12.49	12.82	12.31	12.50
4232	NASDAQ	STBA	Fri, Oct 2, 2009	12.32	12.76	12.15	12.46
4231	NASDAQ	STBA	Thu, Oct 1, 2009	12.85	13.09	12.34	12.43
4230	NASDAQ	STBA	Wed, Sep 30, 2009	13.12	13.45	12.70	12.96
4229	NASDAQ	STBA	Tue, Sep 29, 2009	13.22	13.41	12.92	13.08
4228	NASDAQ	STBA	Mon, Sep 28, 2009	12.78	13.36	12.51	13.22
4227	NASDAQ	STBA	Fri, Sep 25, 2009	12.98	13.29	12.25	12.78
4226	NASDAQ	STBA	Thu, Sep 24, 2009	13.76	13.89	12.56	12.98
4225	NASDAQ	STBA	Wed, Sep 23, 2009	13.56	14.08	13.40	13.66
4224	NASDAQ	STBA	Tue, Sep 22, 2009	13.69	13.87	13.12	13.56
4223	NASDAQ	STBA	Mon, Sep 21, 2009	13.67	13.93	13.38	13.55
4222	NASDAQ	STBA	Fri, Sep 18, 2009	14.24	14.38	13.61	13.82
4221	NASDAQ	STBA	Thu, Sep 17, 2009	14.77	14.93	13.97	14.14
4220	NASDAQ	STBA	Wed, Sep 16, 2009	13.72	15.35	13.69	14.80
4219	NASDAQ	STBA	Tue, Sep 15, 2009	13.19	13.74	12.98	13.61
4218	NASDAQ	STBA	Mon, Sep 14, 2009	12.91	13.22	12.76	13.19
4217	NASDAQ	STBA	Fri, Sep 11, 2009	12.85	13.23	12.72	13.01
4216	NASDAQ	STBA	Thu, Sep 10, 2009	12.97	12.98	12.72	12.82
4215	NASDAQ	STBA	Wed, Sep 9, 2009	12.73	13.26	12.73	13.02
4214	NASDAQ	STBA	Tue, Sep 8, 2009	12.71	12.91	12.49	12.77
4213	NASDAQ	STBA	Fri, Sep 4, 2009	12.65	12.89	12.39	12.63
4212	NASDAQ	STBA	Thu, Sep 3, 2009	12.63	12.93	12.44	12.65
4211	NASDAQ	STBA	Wed, Sep 2, 2009	12.95	13.16	12.53	12.53
4210	NASDAQ	STBA	Tue, Sep 1, 2009	13.69	13.95	12.91	12.98
4209	NASDAQ	STBA	Mon, Aug 31, 2009	13.94	14.07	13.64	13.85
4208	NASDAQ	STBA	Fri, Aug 28, 2009	14.50	14.55	13.91	14.11
4207	NASDAQ	STBA	Thu, Aug 27, 2009	14.57	14.63	13.90	14.30
4206	NASDAQ	STBA	Wed, Aug 26, 2009	14.57	14.92	14.39	14.51
4205	NASDAQ	STBA	Tue, Aug 25, 2009	15.00	15.47	14.56	14.63
4204	NASDAQ	STBA	Mon, Aug 24, 2009	15.50	15.98	14.78	14.95
4203	NASDAQ	STBA	Fri, Aug 21, 2009	15.01	15.60	14.92	15.43
4202	NASDAQ	STBA	Thu, Aug 20, 2009	14.97	15.35	14.55	14.74
4201	NASDAQ	STBA	Wed, Aug 19, 2009	14.70	15.33	14.55	14.98
4200	NASDAQ	STBA	Tue, Aug 18, 2009	15.00	15.47	14.34	14.87
4199	NASDAQ	STBA	Mon, Aug 17, 2009	15.59	15.59	14.30	15.00
4198	NASDAQ	STBA	Fri, Aug 14, 2009	16.20	16.32	15.59	15.95
4197	NASDAQ	STBA	Thu, Aug 13, 2009	17.11	17.38	15.85	16.35
4196	NASDAQ	STBA	Wed, Aug 12, 2009	16.79	17.49	16.15	16.98
4195	NASDAQ	STBA	Tue, Aug 11, 2009	17.23	17.54	16.20	16.82
4194	NASDAQ	STBA	Mon, Aug 10, 2009	16.96	18.25	16.45	17.38
4193	NASDAQ	STBA	Fri, Aug 7, 2009	15.64	17.61	15.64	16.97
4192	NASDAQ	STBA	Thu, Aug 6, 2009	14.82	15.62	14.61	15.37
4191	NASDAQ	STBA	Wed, Aug 5, 2009	14.38	14.86	14.24	14.70
4190	NASDAQ	STBA	Tue, Aug 4, 2009	14.27	14.40	14.09	14.33
4189	NASDAQ	STBA	Mon, Aug 3, 2009	13.80	14.36	13.80	14.33
4188	NASDAQ	STBA	Fri, Jul 31, 2009	13.67	14.11	13.48	13.71
4187	NASDAQ	STBA	Thu, Jul 30, 2009	13.23	14.13	13.12	13.78
4186	NASDAQ	STBA	Wed, Jul 29, 2009	12.84	13.50	12.84	13.10
4185	NASDAQ	STBA	Tue, Jul 28, 2009	12.54	13.15	12.47	12.91
4184	NASDAQ	STBA	Mon, Jul 27, 2009	12.09	12.71	12.09	12.54
4183	NASDAQ	STBA	Fri, Jul 24, 2009	11.75	13.30	11.75	11.95
4182	NASDAQ	STBA	Thu, Jul 23, 2009	10.88	11.90	10.71	11.81
4181	NASDAQ	STBA	Wed, Jul 22, 2009	10.50	11.36	10.49	10.94
4180	NASDAQ	STBA	Tue, Jul 21, 2009	11.80	11.87	10.75	10.81
4179	NASDAQ	STBA	Mon, Jul 20, 2009	11.55	12.29	11.50	11.77
4178	NASDAQ	STBA	Fri, Jul 17, 2009	12.83	12.94	12.00	12.14
4177	NASDAQ	STBA	Thu, Jul 16, 2009	13.12	13.38	12.43	12.87
4176	NASDAQ	STBA	Wed, Jul 15, 2009	12.90	13.70	12.63	13.23
4175	NASDAQ	STBA	Tue, Jul 14, 2009	12.80	12.80	12.45	12.65
4174	NASDAQ	STBA	Mon, Jul 13, 2009	12.23	12.81	12.11	12.70
4173	NASDAQ	STBA	Fri, Jul 10, 2009	12.09	12.47	11.79	12.05
4172	NASDAQ	STBA	Thu, Jul 9, 2009	12.21	12.46	12.08	12.20
4171	NASDAQ	STBA	Wed, Jul 8, 2009	12.09	12.62	12.00	12.13
4170	NASDAQ	STBA	Tue, Jul 7, 2009	12.01	12.45	12.00	12.07
4169	NASDAQ	STBA	Mon, Jul 6, 2009	11.94	12.17	11.59	12.04
4168	NASDAQ	STBA	Thu, Jul 2, 2009	12.04	12.26	11.71	11.96
4167	NASDAQ	STBA	Wed, Jul 1, 2009	12.29	12.37	11.97	12.16
4166	NASDAQ	STBA	Tue, Jun 30, 2009	12.29	12.32	12.00	12.16
4165	NASDAQ	STBA	Mon, Jun 29, 2009	12.32	12.53	11.73	12.24
4164	NASDAQ	STBA	Fri, Jun 26, 2009	12.42	12.74	12.07	12.38
4163	NASDAQ	STBA	Thu, Jun 25, 2009	11.63	12.43	11.62	12.43
4162	NASDAQ	STBA	Wed, Jun 24, 2009	12.08	12.23	11.65	11.69
4161	NASDAQ	STBA	Tue, Jun 23, 2009	12.61	13.24	11.92	12.01
4160	NASDAQ	STBA	Mon, Jun 22, 2009	13.41	13.41	12.50	12.55
4159	NASDAQ	STBA	Fri, Jun 19, 2009	13.32	13.78	13.27	13.59
4158	NASDAQ	STBA	Thu, Jun 18, 2009	12.87	13.15	12.65	13.09
4157	NASDAQ	STBA	Wed, Jun 17, 2009	13.02	13.27	12.30	12.86
4156	NASDAQ	STBA	Tue, Jun 16, 2009	13.42	13.42	13.01	13.05
4155	NASDAQ	STBA	Mon, Jun 15, 2009	14.06	14.29	13.20	13.36
4154	NASDAQ	STBA	Fri, Jun 12, 2009	14.10	14.35	13.99	14.08
4153	NASDAQ	STBA	Thu, Jun 11, 2009	13.92	14.49	13.92	14.01
4152	NASDAQ	STBA	Wed, Jun 10, 2009	14.24	14.31	13.49	13.83
4151	NASDAQ	STBA	Tue, Jun 9, 2009	14.27	14.38	13.94	14.06
4150	NASDAQ	STBA	Mon, Jun 8, 2009	14.11	14.45	14.00	14.26
4149	NASDAQ	STBA	Fri, Jun 5, 2009	15.12	15.12	13.87	14.22
4148	NASDAQ	STBA	Thu, Jun 4, 2009	14.79	15.00	14.28	14.95
4147	NASDAQ	STBA	Wed, Jun 3, 2009	14.37	14.64	14.26	14.54
4146	NASDAQ	STBA	Tue, Jun 2, 2009	14.63	14.68	14.14	14.35
4145	NASDAQ	STBA	Mon, Jun 1, 2009	15.00	15.28	14.50	14.66
4144	NASDAQ	STBA	Fri, May 29, 2009	14.50	15.00	14.49	14.94
4143	NASDAQ	STBA	Thu, May 28, 2009	14.61	14.75	14.04	14.40
4142	NASDAQ	STBA	Wed, May 27, 2009	15.51	15.85	14.28	14.44
4141	NASDAQ	STBA	Tue, May 26, 2009	14.73	15.60	14.73	15.56
4140	NASDAQ	STBA	Fri, May 22, 2009	15.03	15.25	14.55	14.68
4139	NASDAQ	STBA	Thu, May 21, 2009	15.19	15.38	14.70	14.91
4138	NASDAQ	STBA	Wed, May 20, 2009	16.73	17.04	15.15	15.30
4137	NASDAQ	STBA	Tue, May 19, 2009	17.17	17.17	16.60	16.66
4136	NASDAQ	STBA	Mon, May 18, 2009	16.77	18.35	16.77	17.07
4135	NASDAQ	STBA	Fri, May 15, 2009	16.58	16.58	15.50	15.75
4134	NASDAQ	STBA	Thu, May 14, 2009	16.24	16.69	16.04	16.48
4133	NASDAQ	STBA	Wed, May 13, 2009	17.04	17.04	16.01	16.08
4132	NASDAQ	STBA	Tue, May 12, 2009	18.01	18.18	16.81	17.37
4131	NASDAQ	STBA	Mon, May 11, 2009	18.45	18.50	17.50	17.91
4130	NASDAQ	STBA	Fri, May 8, 2009	17.89	18.75	17.76	18.70
4129	NASDAQ	STBA	Thu, May 7, 2009	18.25	18.68	17.30	17.62
4128	NASDAQ	STBA	Wed, May 6, 2009	17.75	18.42	17.51	18.09
4127	NASDAQ	STBA	Tue, May 5, 2009	17.96	18.20	17.15	17.49
4126	NASDAQ	STBA	Mon, May 4, 2009	17.40	18.19	17.13	18.11
4125	NASDAQ	STBA	Fri, May 1, 2009	17.87	18.04	17.13	17.26
4124	NASDAQ	STBA	Thu, Apr 30, 2009	18.74	18.79	17.81	17.87
4123	NASDAQ	STBA	Wed, Apr 29, 2009	18.20	18.68	18.10	18.60
4122	NASDAQ	STBA	Tue, Apr 28, 2009	17.87	18.52	17.71	18.09
4121	NASDAQ	STBA	Mon, Apr 27, 2009	19.49	20.48	17.79	18.15
4120	NASDAQ	STBA	Fri, Apr 24, 2009	18.34	19.48	18.28	19.07
4119	NASDAQ	STBA	Thu, Apr 23, 2009	17.85	18.41	17.23	18.10
4118	NASDAQ	STBA	Wed, Apr 22, 2009	19.59	19.83	18.60	18.68
4117	NASDAQ	STBA	Tue, Apr 21, 2009	19.00	20.50	18.56	19.84
4116	NASDAQ	STBA	Mon, Apr 20, 2009	22.49	22.50	18.31	18.61
4115	NASDAQ	STBA	Fri, Apr 17, 2009	24.14	24.98	23.58	24.62
4114	NASDAQ	STBA	Thu, Apr 16, 2009	23.56	24.37	23.00	24.04
4113	NASDAQ	STBA	Wed, Apr 15, 2009	22.75	23.60	21.88	23.36
4112	NASDAQ	STBA	Tue, Apr 14, 2009	24.46	24.46	22.93	22.94
4111	NASDAQ	STBA	Mon, Apr 13, 2009	23.43	25.24	23.43	24.94
4110	NASDAQ	STBA	Thu, Apr 9, 2009	23.45	25.18	23.41	25.16
4109	NASDAQ	STBA	Wed, Apr 8, 2009	22.81	22.99	22.27	22.86
4108	NASDAQ	STBA	Tue, Apr 7, 2009	23.13	23.47	22.63	22.70
4107	NASDAQ	STBA	Mon, Apr 6, 2009	23.75	23.94	22.88	23.52
4106	NASDAQ	STBA	Fri, Apr 3, 2009	23.38	24.16	23.15	24.12
4105	NASDAQ	STBA	Thu, Apr 2, 2009	22.09	23.42	21.70	23.37
4104	NASDAQ	STBA	Wed, Apr 1, 2009	20.83	21.89	20.46	21.51
4103	NASDAQ	STBA	Tue, Mar 31, 2009	20.69	21.85	20.61	21.21
4102	NASDAQ	STBA	Mon, Mar 30, 2009	21.12	21.12	20.24	20.40
4101	NASDAQ	STBA	Fri, Mar 27, 2009	22.79	23.03	21.51	21.53
4100	NASDAQ	STBA	Thu, Mar 26, 2009	23.54	23.57	22.64	23.28
4099	NASDAQ	STBA	Wed, Mar 25, 2009	23.02	24.00	21.76	23.19
4098	NASDAQ	STBA	Tue, Mar 24, 2009	24.35	24.63	22.48	22.72
4097	NASDAQ	STBA	Mon, Mar 23, 2009	23.03	24.77	22.51	24.65
4096	NASDAQ	STBA	Fri, Mar 20, 2009	22.00	23.80	21.73	23.09
4095	NASDAQ	STBA	Thu, Mar 19, 2009	24.01	24.01	22.88	23.32
4094	NASDAQ	STBA	Wed, Mar 18, 2009	22.46	24.28	22.23	23.85
4093	NASDAQ	STBA	Tue, Mar 17, 2009	21.29	22.53	21.17	22.53
4092	NASDAQ	STBA	Mon, Mar 16, 2009	21.98	22.59	21.26	21.31
4091	NASDAQ	STBA	Fri, Mar 13, 2009	21.62	22.42	21.34	21.94
4090	NASDAQ	STBA	Thu, Mar 12, 2009	20.24	21.70	20.11	21.57
4089	NASDAQ	STBA	Wed, Mar 11, 2009	20.42	21.20	19.61	20.44
4088	NASDAQ	STBA	Tue, Mar 10, 2009	19.01	20.68	19.00	20.66
4087	NASDAQ	STBA	Mon, Mar 9, 2009	18.04	18.78	17.55	18.60
4086	NASDAQ	STBA	Fri, Mar 6, 2009	18.50	18.78	17.61	18.29
4085	NASDAQ	STBA	Thu, Mar 5, 2009	19.95	20.23	18.30	18.42
4084	NASDAQ	STBA	Wed, Mar 4, 2009	20.75	21.15	19.58	20.39
4083	NASDAQ	STBA	Tue, Mar 3, 2009	21.74	22.11	20.27	20.43
4082	NASDAQ	STBA	Mon, Mar 2, 2009	22.34	22.54	21.30	21.42
4081	NASDAQ	STBA	Fri, Feb 27, 2009	22.87	23.65	22.68	22.69
4080	NASDAQ	STBA	Thu, Feb 26, 2009	23.34	24.46	23.25	23.35
4079	NASDAQ	STBA	Wed, Feb 25, 2009	23.16	23.76	21.94	23.06
4078	NASDAQ	STBA	Tue, Feb 24, 2009	22.38	23.46	21.86	23.36
4077	NASDAQ	STBA	Mon, Feb 23, 2009	23.46	23.46	22.05	22.12
4076	NASDAQ	STBA	Fri, Feb 20, 2009	22.42	23.05	21.82	22.98
4075	NASDAQ	STBA	Thu, Feb 19, 2009	24.05	24.30	22.71	22.77
4074	NASDAQ	STBA	Wed, Feb 18, 2009	24.51	24.99	23.50	23.68
4073	NASDAQ	STBA	Tue, Feb 17, 2009	24.36	25.84	24.13	24.35
4072	NASDAQ	STBA	Fri, Feb 13, 2009	25.86	25.99	25.05	25.14
4071	NASDAQ	STBA	Thu, Feb 12, 2009	25.30	25.99	24.17	25.91
4070	NASDAQ	STBA	Wed, Feb 11, 2009	25.60	26.22	25.15	25.83
4069	NASDAQ	STBA	Tue, Feb 10, 2009	27.11	27.75	25.31	25.39
4068	NASDAQ	STBA	Mon, Feb 9, 2009	27.07	27.86	26.90	27.20
4067	NASDAQ	STBA	Fri, Feb 6, 2009	25.92	27.39	25.92	27.16
4066	NASDAQ	STBA	Thu, Feb 5, 2009	25.50	26.61	25.40	25.87
4065	NASDAQ	STBA	Wed, Feb 4, 2009	25.82	26.85	25.59	25.61
4064	NASDAQ	STBA	Tue, Feb 3, 2009	25.97	26.15	25.02	25.74
4063	NASDAQ	STBA	Mon, Feb 2, 2009	26.77	27.28	25.34	25.83
4062	NASDAQ	STBA	Fri, Jan 30, 2009	27.02	27.93	25.43	25.43
4061	NASDAQ	STBA	Thu, Jan 29, 2009	28.04	28.04	26.02	26.04
4060	NASDAQ	STBA	Wed, Jan 28, 2009	26.76	28.29	26.76	27.92
4059	NASDAQ	STBA	Tue, Jan 27, 2009	26.02	26.67	25.51	26.34
4058	NASDAQ	STBA	Mon, Jan 26, 2009	27.31	27.31	25.75	26.00
4057	NASDAQ	STBA	Fri, Jan 23, 2009	25.70	26.51	25.55	26.15
4056	NASDAQ	STBA	Thu, Jan 22, 2009	27.19	27.27	25.55	25.97
4055	NASDAQ	STBA	Wed, Jan 21, 2009	26.28	27.82	25.43	27.66
4054	NASDAQ	STBA	Tue, Jan 20, 2009	28.55	28.55	26.02	26.15
4053	NASDAQ	STBA	Fri, Jan 16, 2009	29.81	30.30	28.20	29.14
4052	NASDAQ	STBA	Thu, Jan 15, 2009	30.83	31.02	29.17	30.51
4051	NASDAQ	STBA	Wed, Jan 14, 2009	31.55	31.61	30.45	30.76
4050	NASDAQ	STBA	Tue, Jan 13, 2009	31.95	32.20	31.41	32.17
4049	NASDAQ	STBA	Mon, Jan 12, 2009	32.32	32.95	31.80	31.95
4048	NASDAQ	STBA	Fri, Jan 9, 2009	33.11	34.50	32.38	32.40
4047	NASDAQ	STBA	Thu, Jan 8, 2009	33.48	34.22	33.16	33.70
4046	NASDAQ	STBA	Wed, Jan 7, 2009	34.17	34.74	33.37	33.61
4045	NASDAQ	STBA	Tue, Jan 6, 2009	34.64	34.86	33.48	34.45
4044	NASDAQ	STBA	Mon, Jan 5, 2009	34.82	34.89	33.63	34.20
4043	NASDAQ	STBA	Fri, Jan 2, 2009	35.50	35.54	34.53	34.89
4042	NASDAQ	STBA	Wed, Dec 31, 2008	34.50	36.00	34.50	35.50
4041	NASDAQ	STBA	Tue, Dec 30, 2008	33.90	34.73	33.41	34.70
4040	NASDAQ	STBA	Mon, Dec 29, 2008	33.83	34.05	32.83	33.66
4039	NASDAQ	STBA	Fri, Dec 26, 2008	33.29	33.95	33.14	33.78
4038	NASDAQ	STBA	Wed, Dec 24, 2008	33.37	33.50	32.80	33.03
4037	NASDAQ	STBA	Tue, Dec 23, 2008	34.69	34.87	33.28	33.35
4036	NASDAQ	STBA	Mon, Dec 22, 2008	34.11	34.59	33.33	34.18
4035	NASDAQ	STBA	Fri, Dec 19, 2008	35.18	35.89	33.47	34.00
4034	NASDAQ	STBA	Thu, Dec 18, 2008	34.24	35.50	33.66	34.25
4033	NASDAQ	STBA	Wed, Dec 17, 2008	33.84	35.11	33.70	34.39
4032	NASDAQ	STBA	Tue, Dec 16, 2008	33.03	34.50	32.75	34.39
4031	NASDAQ	STBA	Mon, Dec 15, 2008	33.64	33.64	31.25	32.21
4030	NASDAQ	STBA	Fri, Dec 12, 2008	31.21	33.52	31.21	33.52
4029	NASDAQ	STBA	Thu, Dec 11, 2008	32.75	33.08	31.45	31.68
4028	NASDAQ	STBA	Wed, Dec 10, 2008	33.33	34.50	32.40	33.20
4027	NASDAQ	STBA	Tue, Dec 9, 2008	34.00	35.00	32.47	32.84
4026	NASDAQ	STBA	Mon, Dec 8, 2008	34.28	36.01	32.79	34.43
4025	NASDAQ	STBA	Fri, Dec 5, 2008	31.95	34.10	31.45	33.78
4024	NASDAQ	STBA	Thu, Dec 4, 2008	32.41	34.08	31.65	32.47
4023	NASDAQ	STBA	Wed, Dec 3, 2008	31.62	33.28	31.50	32.89
4022	NASDAQ	STBA	Tue, Dec 2, 2008	32.65	32.96	30.73	32.50
4021	NASDAQ	STBA	Mon, Dec 1, 2008	33.09	34.00	32.50	32.71
4020	NASDAQ	STBA	Fri, Nov 28, 2008	33.31	34.32	33.31	33.99
4019	NASDAQ	STBA	Wed, Nov 26, 2008	32.64	34.96	32.26	33.77
4018	NASDAQ	STBA	Tue, Nov 25, 2008	30.96	31.31	29.36	31.31
4017	NASDAQ	STBA	Mon, Nov 24, 2008	28.50	30.98	28.50	30.80
4016	NASDAQ	STBA	Fri, Nov 21, 2008	27.80	28.51	25.37	28.39
4015	NASDAQ	STBA	Thu, Nov 20, 2008	28.03	29.17	26.79	27.00
4014	NASDAQ	STBA	Wed, Nov 19, 2008	29.75	30.64	28.00	28.08
4013	NASDAQ	STBA	Tue, Nov 18, 2008	30.75	31.26	28.89	30.14
4012	NASDAQ	STBA	Mon, Nov 17, 2008	30.20	31.73	30.20	30.61
4011	NASDAQ	STBA	Fri, Nov 14, 2008	32.33	32.90	30.34	30.51
4010	NASDAQ	STBA	Thu, Nov 13, 2008	30.76	33.08	29.01	32.93
4009	NASDAQ	STBA	Wed, Nov 12, 2008	31.22	32.24	30.38	30.42
4008	NASDAQ	STBA	Tue, Nov 11, 2008	31.55	32.90	31.52	31.91
4007	NASDAQ	STBA	Mon, Nov 10, 2008	33.30	33.30	31.61	32.02
4006	NASDAQ	STBA	Fri, Nov 7, 2008	32.81	33.83	31.64	32.69
4005	NASDAQ	STBA	Thu, Nov 6, 2008	32.19	33.79	31.52	32.48
4004	NASDAQ	STBA	Wed, Nov 5, 2008	34.35	35.20	32.48	32.80
4003	NASDAQ	STBA	Tue, Nov 4, 2008	35.14	35.37	34.20	34.97
4002	NASDAQ	STBA	Mon, Nov 3, 2008	33.75	35.15	32.22	34.64
4001	NASDAQ	STBA	Fri, Oct 31, 2008	32.22	34.60	31.95	34.10
4000	NASDAQ	STBA	Thu, Oct 30, 2008	31.86	32.70	30.36	32.61
3999	NASDAQ	STBA	Wed, Oct 29, 2008	31.25	32.09	30.64	30.88
3998	NASDAQ	STBA	Tue, Oct 28, 2008	30.64	31.55	29.04	31.23
3997	NASDAQ	STBA	Mon, Oct 27, 2008	30.45	30.95	29.49	29.60
3996	NASDAQ	STBA	Fri, Oct 24, 2008	29.12	31.07	29.00	29.98
3995	NASDAQ	STBA	Thu, Oct 23, 2008	31.12	32.03	29.57	30.17
3994	NASDAQ	STBA	Wed, Oct 22, 2008	31.23	32.95	30.38	30.94
3993	NASDAQ	STBA	Tue, Oct 21, 2008	32.63	33.47	31.91	32.02
3992	NASDAQ	STBA	Mon, Oct 20, 2008	32.31	33.74	32.14	33.49
3991	NASDAQ	STBA	Fri, Oct 17, 2008	32.94	33.98	32.05	32.09
3990	NASDAQ	STBA	Thu, Oct 16, 2008	33.00	34.01	31.22	33.98
3989	NASDAQ	STBA	Wed, Oct 15, 2008	34.24	35.67	32.44	32.65
3988	NASDAQ	STBA	Tue, Oct 14, 2008	37.84	37.90	33.99	34.75
3987	NASDAQ	STBA	Mon, Oct 13, 2008	37.97	37.97	34.84	36.73
3986	NASDAQ	STBA	Fri, Oct 10, 2008	29.50	36.00	28.71	36.00
3985	NASDAQ	STBA	Thu, Oct 9, 2008	32.79	33.69	30.26	30.26
3984	NASDAQ	STBA	Wed, Oct 8, 2008	33.17	35.89	33.00	33.24
3983	NASDAQ	STBA	Tue, Oct 7, 2008	35.16	36.41	33.55	33.55
3982	NASDAQ	STBA	Mon, Oct 6, 2008	34.97	37.92	33.91	36.20
3981	NASDAQ	STBA	Fri, Oct 3, 2008	37.14	38.22	35.40	35.50
3980	NASDAQ	STBA	Thu, Oct 2, 2008	37.26	38.00	36.20	37.31
3979	NASDAQ	STBA	Wed, Oct 1, 2008	35.92	37.92	35.92	37.32
3978	NASDAQ	STBA	Tue, Sep 30, 2008	37.48	37.99	33.81	36.83
3977	NASDAQ	STBA	Mon, Sep 29, 2008	35.58	38.48	33.95	35.30
3976	NASDAQ	STBA	Fri, Sep 26, 2008	36.00	38.00	35.52	37.44
3975	NASDAQ	STBA	Thu, Sep 25, 2008	35.71	37.81	35.71	37.19
3974	NASDAQ	STBA	Wed, Sep 24, 2008	35.64	37.94	35.11	36.08
3973	NASDAQ	STBA	Tue, Sep 23, 2008	35.00	37.49	35.00	36.21
3972	NASDAQ	STBA	Mon, Sep 22, 2008	37.01	37.33	34.70	35.27
3971	NASDAQ	STBA	Fri, Sep 19, 2008	47.09	47.09	36.24	37.47
3970	NASDAQ	STBA	Thu, Sep 18, 2008	34.95	40.04	34.41	39.91
3969	NASDAQ	STBA	Wed, Sep 17, 2008	33.58	34.63	32.98	34.01
3968	NASDAQ	STBA	Tue, Sep 16, 2008	32.84	34.95	32.61	34.70
3967	NASDAQ	STBA	Mon, Sep 15, 2008	34.47	35.38	33.53	33.77
3966	NASDAQ	STBA	Fri, Sep 12, 2008	35.02	35.22	34.38	34.81
3965	NASDAQ	STBA	Thu, Sep 11, 2008	35.58	35.85	34.65	35.67
3964	NASDAQ	STBA	Wed, Sep 10, 2008	36.12	36.48	34.80	35.98
3963	NASDAQ	STBA	Tue, Sep 9, 2008	35.55	36.58	35.30	35.44
3962	NASDAQ	STBA	Mon, Sep 8, 2008	35.23	36.16	34.93	36.04
3961	NASDAQ	STBA	Fri, Sep 5, 2008	33.52	34.86	33.18	34.61
3960	NASDAQ	STBA	Thu, Sep 4, 2008	33.90	34.44	33.75	33.91
3959	NASDAQ	STBA	Wed, Sep 3, 2008	33.26	34.16	33.04	33.98
3958	NASDAQ	STBA	Tue, Sep 2, 2008	34.32	34.40	32.77	33.37
3957	NASDAQ	STBA	Fri, Aug 29, 2008	33.69	34.05	33.03	33.56
3956	NASDAQ	STBA	Thu, Aug 28, 2008	32.46	34.06	32.46	34.06
3955	NASDAQ	STBA	Wed, Aug 27, 2008	32.43	33.53	32.01	32.92
3954	NASDAQ	STBA	Tue, Aug 26, 2008	32.40	32.95	32.01	32.51
3953	NASDAQ	STBA	Mon, Aug 25, 2008	33.78	34.20	32.21	32.37
3952	NASDAQ	STBA	Fri, Aug 22, 2008	33.63	34.41	33.03	34.07
3951	NASDAQ	STBA	Thu, Aug 21, 2008	33.17	33.49	32.80	33.02
3950	NASDAQ	STBA	Wed, Aug 20, 2008	34.49	35.23	33.12	33.61
3949	NASDAQ	STBA	Tue, Aug 19, 2008	34.44	34.84	33.85	34.38
3948	NASDAQ	STBA	Mon, Aug 18, 2008	35.76	35.79	34.42	34.76
3947	NASDAQ	STBA	Fri, Aug 15, 2008	35.92	36.99	35.21	35.84
3946	NASDAQ	STBA	Thu, Aug 14, 2008	35.08	36.00	34.92	35.48
3945	NASDAQ	STBA	Wed, Aug 13, 2008	36.13	36.13	34.71	35.38
3944	NASDAQ	STBA	Tue, Aug 12, 2008	35.55	36.58	34.88	36.11
3943	NASDAQ	STBA	Mon, Aug 11, 2008	34.63	36.40	34.19	35.83
3942	NASDAQ	STBA	Fri, Aug 8, 2008	33.29	34.84	33.29	34.61
3941	NASDAQ	STBA	Thu, Aug 7, 2008	33.63	34.29	33.09	33.40
3940	NASDAQ	STBA	Wed, Aug 6, 2008	34.18	34.30	33.24	34.18
3939	NASDAQ	STBA	Tue, Aug 5, 2008	34.06	34.50	33.59	34.42
3938	NASDAQ	STBA	Mon, Aug 4, 2008	34.02	34.26	33.13	33.66
3937	NASDAQ	STBA	Fri, Aug 1, 2008	33.70	34.30	33.13	33.97
3936	NASDAQ	STBA	Thu, Jul 31, 2008	33.45	34.15	33.33	33.54
3935	NASDAQ	STBA	Wed, Jul 30, 2008	33.67	34.51	33.30	34.02
3934	NASDAQ	STBA	Tue, Jul 29, 2008	31.49	33.50	31.47	33.40
3933	NASDAQ	STBA	Mon, Jul 28, 2008	32.23	32.62	31.00	31.28
3932	NASDAQ	STBA	Fri, Jul 25, 2008	31.54	32.50	31.38	32.22
3931	NASDAQ	STBA	Thu, Jul 24, 2008	32.26	32.56	30.90	31.31
3930	NASDAQ	STBA	Wed, Jul 23, 2008	31.31	33.19	31.09	32.05
3929	NASDAQ	STBA	Tue, Jul 22, 2008	29.30	31.23	28.55	31.02
3928	NASDAQ	STBA	Mon, Jul 21, 2008	29.16	29.99	28.54	28.67
3927	NASDAQ	STBA	Fri, Jul 18, 2008	28.49	29.05	27.33	28.78
3926	NASDAQ	STBA	Thu, Jul 17, 2008	27.04	28.58	25.96	28.58
3925	NASDAQ	STBA	Wed, Jul 16, 2008	25.09	27.38	25.00	27.33
3924	NASDAQ	STBA	Tue, Jul 15, 2008	26.75	27.37	25.19	25.22
3923	NASDAQ	STBA	Mon, Jul 14, 2008	28.23	28.26	26.71	27.09
3922	NASDAQ	STBA	Fri, Jul 11, 2008	27.82	28.77	27.26	28.27
3921	NASDAQ	STBA	Thu, Jul 10, 2008	27.60	28.91	27.60	28.42
3920	NASDAQ	STBA	Wed, Jul 9, 2008	28.98	29.30	27.57	27.69
3919	NASDAQ	STBA	Tue, Jul 8, 2008	26.86	29.03	26.51	29.03
3918	NASDAQ	STBA	Mon, Jul 7, 2008	28.31	28.39	26.36	26.92
3917	NASDAQ	STBA	Thu, Jul 3, 2008	29.29	29.48	28.04	28.09
3916	NASDAQ	STBA	Wed, Jul 2, 2008	29.50	30.48	28.69	29.27
3915	NASDAQ	STBA	Tue, Jul 1, 2008	29.00	29.82	28.64	29.57
3914	NASDAQ	STBA	Mon, Jun 30, 2008	30.71	30.71	29.04	29.06
3913	NASDAQ	STBA	Fri, Jun 27, 2008	30.53	31.08	29.75	30.74
3912	NASDAQ	STBA	Thu, Jun 26, 2008	30.61	31.16	30.51	30.73
3911	NASDAQ	STBA	Wed, Jun 25, 2008	31.32	32.60	30.81	31.21
3910	NASDAQ	STBA	Tue, Jun 24, 2008	30.72	32.00	30.69	31.29
3909	NASDAQ	STBA	Mon, Jun 23, 2008	32.79	32.79	30.87	31.02
3908	NASDAQ	STBA	Fri, Jun 20, 2008	32.27	32.89	31.67	32.51
3907	NASDAQ	STBA	Thu, Jun 19, 2008	31.49	32.42	31.03	32.40
3906	NASDAQ	STBA	Wed, Jun 18, 2008	31.51	32.25	30.71	31.46
3905	NASDAQ	STBA	Tue, Jun 17, 2008	31.92	32.47	31.26	31.58
3904	NASDAQ	STBA	Mon, Jun 16, 2008	31.30	32.07	30.93	31.95
3903	NASDAQ	STBA	Fri, Jun 13, 2008	31.69	31.69	30.59	31.33
3902	NASDAQ	STBA	Thu, Jun 12, 2008	31.22	32.24	30.98	31.26
3901	NASDAQ	STBA	Wed, Jun 11, 2008	31.26	31.44	30.62	30.91
3900	NASDAQ	STBA	Tue, Jun 10, 2008	30.95	31.95	30.71	31.42
3899	NASDAQ	STBA	Mon, Jun 9, 2008	31.17	31.89	31.05	31.10
3898	NASDAQ	STBA	Fri, Jun 6, 2008	32.22	32.22	31.08	31.11
3897	NASDAQ	STBA	Thu, Jun 5, 2008	32.23	32.85	32.23	32.50
3896	NASDAQ	STBA	Wed, Jun 4, 2008	31.92	32.62	31.72	32.21
3895	NASDAQ	STBA	Tue, Jun 3, 2008	32.43	32.58	31.89	31.96
3894	NASDAQ	STBA	Mon, Jun 2, 2008	32.43	32.63	31.83	32.29
3893	NASDAQ	STBA	Fri, May 30, 2008	32.87	32.87	32.25	32.51
3892	NASDAQ	STBA	Thu, May 29, 2008	32.29	32.95	32.16	32.78
3891	NASDAQ	STBA	Wed, May 28, 2008	33.01	33.20	32.00	32.33
3890	NASDAQ	STBA	Tue, May 27, 2008	32.22	33.04	32.22	32.81
3889	NASDAQ	STBA	Fri, May 23, 2008	32.30	32.42	32.07	32.12
3888	NASDAQ	STBA	Thu, May 22, 2008	31.84	32.70	31.71	32.52
3887	NASDAQ	STBA	Wed, May 21, 2008	31.79	32.13	31.26	31.65
3886	NASDAQ	STBA	Tue, May 20, 2008	31.75	32.06	31.62	31.71
3885	NASDAQ	STBA	Mon, May 19, 2008	32.31	32.32	31.72	31.91
3884	NASDAQ	STBA	Fri, May 16, 2008	32.83	32.83	32.00	32.39
3883	NASDAQ	STBA	Thu, May 15, 2008	32.61	32.79	32.06	32.59
3882	NASDAQ	STBA	Wed, May 14, 2008	32.92	33.04	32.67	32.67
3881	NASDAQ	STBA	Tue, May 13, 2008	33.43	33.43	32.75	32.85
3880	NASDAQ	STBA	Mon, May 12, 2008	33.05	33.51	32.93	33.33
3879	NASDAQ	STBA	Fri, May 9, 2008	32.59	33.37	32.52	32.93
3878	NASDAQ	STBA	Thu, May 8, 2008	33.07	33.15	32.64	32.93
3877	NASDAQ	STBA	Wed, May 7, 2008	34.51	34.59	32.73	32.90
3876	NASDAQ	STBA	Tue, May 6, 2008	34.51	34.95	34.05	34.47
3875	NASDAQ	STBA	Mon, May 5, 2008	34.13	35.16	33.88	34.73
3874	NASDAQ	STBA	Fri, May 2, 2008	35.54	35.58	33.95	34.15
3873	NASDAQ	STBA	Thu, May 1, 2008	34.12	35.50	34.12	35.19
3872	NASDAQ	STBA	Wed, Apr 30, 2008	34.59	34.75	33.91	34.07
3871	NASDAQ	STBA	Tue, Apr 29, 2008	34.36	34.60	34.23	34.44
3870	NASDAQ	STBA	Mon, Apr 28, 2008	33.90	34.65	33.77	34.32
3869	NASDAQ	STBA	Fri, Apr 25, 2008	34.00	34.09	32.70	33.79
3868	NASDAQ	STBA	Thu, Apr 24, 2008	32.13	33.89	31.86	33.86
3867	NASDAQ	STBA	Wed, Apr 23, 2008	32.69	32.89	31.73	32.15
3866	NASDAQ	STBA	Tue, Apr 22, 2008	33.09	33.39	31.76	32.54
3865	NASDAQ	STBA	Mon, Apr 21, 2008	32.82	33.45	32.82	33.39
3864	NASDAQ	STBA	Fri, Apr 18, 2008	33.85	33.96	32.79	33.25
3863	NASDAQ	STBA	Thu, Apr 17, 2008	33.65	33.65	32.96	33.19
3862	NASDAQ	STBA	Wed, Apr 16, 2008	32.93	34.08	32.93	33.73
3861	NASDAQ	STBA	Tue, Apr 15, 2008	31.98	32.94	31.90	32.74
3860	NASDAQ	STBA	Mon, Apr 14, 2008	31.94	32.45	31.53	31.70
3859	NASDAQ	STBA	Fri, Apr 11, 2008	32.19	32.70	31.95	32.01
3858	NASDAQ	STBA	Thu, Apr 10, 2008	32.06	32.89	31.66	32.51
3857	NASDAQ	STBA	Wed, Apr 9, 2008	32.87	33.13	31.76	32.00
3856	NASDAQ	STBA	Tue, Apr 8, 2008	32.26	32.89	32.17	32.76
3855	NASDAQ	STBA	Mon, Apr 7, 2008	32.78	32.88	32.31	32.58
3854	NASDAQ	STBA	Fri, Apr 4, 2008	33.74	33.74	32.48	32.62
3853	NASDAQ	STBA	Thu, Apr 3, 2008	33.38	34.06	33.21	33.64
3852	NASDAQ	STBA	Wed, Apr 2, 2008	33.62	33.99	33.18	33.62
3851	NASDAQ	STBA	Tue, Apr 1, 2008	32.72	33.75	32.31	33.70
3850	NASDAQ	STBA	Mon, Mar 31, 2008	31.77	32.93	31.38	32.17
3849	NASDAQ	STBA	Fri, Mar 28, 2008	32.43	32.71	31.52	31.60
3848	NASDAQ	STBA	Thu, Mar 27, 2008	33.12	33.38	32.19	32.45
3847	NASDAQ	STBA	Wed, Mar 26, 2008	32.66	33.23	32.25	32.98
3846	NASDAQ	STBA	Tue, Mar 25, 2008	33.24	33.47	32.74	33.01
3845	NASDAQ	STBA	Mon, Mar 24, 2008	33.63	34.09	33.00	33.20
3844	NASDAQ	STBA	Thu, Mar 20, 2008	31.75	33.55	31.26	33.43
3843	NASDAQ	STBA	Wed, Mar 19, 2008	32.21	32.90	31.31	31.31
3842	NASDAQ	STBA	Tue, Mar 18, 2008	30.56	32.03	30.56	32.03
3841	NASDAQ	STBA	Mon, Mar 17, 2008	29.11	31.19	29.03	30.56
3840	NASDAQ	STBA	Fri, Mar 14, 2008	30.31	30.50	29.20	29.90
3839	NASDAQ	STBA	Thu, Mar 13, 2008	28.76	30.67	28.40	29.99
3838	NASDAQ	STBA	Wed, Mar 12, 2008	29.90	30.61	29.08	29.17
3837	NASDAQ	STBA	Tue, Mar 11, 2008	28.17	29.96	28.12	29.90
3836	NASDAQ	STBA	Mon, Mar 10, 2008	28.11	28.29	27.61	27.74
3835	NASDAQ	STBA	Fri, Mar 7, 2008	27.01	28.25	27.01	27.95
3834	NASDAQ	STBA	Thu, Mar 6, 2008	27.58	28.05	27.13	27.18
3833	NASDAQ	STBA	Wed, Mar 5, 2008	27.96	28.40	27.28	27.79
3832	NASDAQ	STBA	Tue, Mar 4, 2008	27.57	28.25	27.13	27.91
3831	NASDAQ	STBA	Mon, Mar 3, 2008	28.43	28.65	27.60	27.92
3830	NASDAQ	STBA	Fri, Feb 29, 2008	28.87	29.31	28.22	28.35
3829	NASDAQ	STBA	Thu, Feb 28, 2008	29.82	30.10	28.96	29.28
3828	NASDAQ	STBA	Wed, Feb 27, 2008	29.80	30.53	29.76	30.12
3827	NASDAQ	STBA	Tue, Feb 26, 2008	29.88	30.75	29.74	30.15
3826	NASDAQ	STBA	Mon, Feb 25, 2008	29.82	30.25	29.22	30.05
3825	NASDAQ	STBA	Fri, Feb 22, 2008	29.37	29.85	28.70	29.77
3824	NASDAQ	STBA	Thu, Feb 21, 2008	29.74	30.12	29.22	29.27
3823	NASDAQ	STBA	Wed, Feb 20, 2008	28.41	29.68	28.39	29.68
3822	NASDAQ	STBA	Tue, Feb 19, 2008	29.19	29.25	28.17	28.55
3821	NASDAQ	STBA	Fri, Feb 15, 2008	29.05	29.41	28.52	28.75
3820	NASDAQ	STBA	Thu, Feb 14, 2008	30.58	30.58	29.20	29.25
3819	NASDAQ	STBA	Wed, Feb 13, 2008	30.35	30.47	29.75	30.45
3818	NASDAQ	STBA	Tue, Feb 12, 2008	30.13	30.60	29.63	30.09
3817	NASDAQ	STBA	Mon, Feb 11, 2008	30.09	30.19	29.37	29.92
3816	NASDAQ	STBA	Fri, Feb 8, 2008	30.31	30.63	29.60	30.02
3815	NASDAQ	STBA	Thu, Feb 7, 2008	29.66	30.60	29.07	30.60
3814	NASDAQ	STBA	Wed, Feb 6, 2008	29.76	30.55	29.36	29.77
3813	NASDAQ	STBA	Tue, Feb 5, 2008	29.72	30.30	29.26	29.46
3812	NASDAQ	STBA	Mon, Feb 4, 2008	30.93	30.93	29.76	30.38
3811	NASDAQ	STBA	Fri, Feb 1, 2008	31.28	31.63	30.49	30.95
3810	NASDAQ	STBA	Thu, Jan 31, 2008	29.42	31.40	29.38	31.11
3809	NASDAQ	STBA	Wed, Jan 30, 2008	30.00	31.00	29.94	29.97
3808	NASDAQ	STBA	Tue, Jan 29, 2008	30.44	30.58	29.69	30.16
3807	NASDAQ	STBA	Mon, Jan 28, 2008	29.33	30.43	29.03	30.19
3806	NASDAQ	STBA	Fri, Jan 25, 2008	30.02	30.19	29.04	29.31
3805	NASDAQ	STBA	Thu, Jan 24, 2008	30.39	30.93	29.11	29.52
3804	NASDAQ	STBA	Wed, Jan 23, 2008	27.00	30.40	27.00	30.27
3803	NASDAQ	STBA	Tue, Jan 22, 2008	26.49	29.05	26.40	27.66
3802	NASDAQ	STBA	Fri, Jan 18, 2008	27.45	28.20	27.11	27.54
3801	NASDAQ	STBA	Thu, Jan 17, 2008	28.20	28.38	27.11	27.46
3800	NASDAQ	STBA	Wed, Jan 16, 2008	27.46	28.85	27.09	28.08
3799	NASDAQ	STBA	Tue, Jan 15, 2008	26.83	27.58	26.83	27.49
3798	NASDAQ	STBA	Mon, Jan 14, 2008	27.22	27.43	26.85	27.05
3797	NASDAQ	STBA	Fri, Jan 11, 2008	27.10	28.22	26.99	26.99
3796	NASDAQ	STBA	Thu, Jan 10, 2008	27.30	27.89	26.61	27.42
3795	NASDAQ	STBA	Wed, Jan 9, 2008	26.31	27.74	26.31	27.68
3794	NASDAQ	STBA	Tue, Jan 8, 2008	27.14	27.90	26.31	26.42
3793	NASDAQ	STBA	Mon, Jan 7, 2008	25.85	27.50	25.85	27.06
3792	NASDAQ	STBA	Fri, Jan 4, 2008	26.50	26.68	25.78	25.78
3791	NASDAQ	STBA	Thu, Jan 3, 2008	27.12	27.36	26.69	26.69
3790	NASDAQ	STBA	Wed, Jan 2, 2008	27.52	28.03	26.60	27.01
3789	NASDAQ	STBA	Mon, Dec 31, 2007	27.66	28.03	27.22	27.64
3788	NASDAQ	STBA	Fri, Dec 28, 2007	28.64	28.89	27.70	27.72
3787	NASDAQ	STBA	Thu, Dec 27, 2007	29.75	29.75	28.20	28.22
3786	NASDAQ	STBA	Wed, Dec 26, 2007	29.60	30.17	29.05	29.90
3785	NASDAQ	STBA	Mon, Dec 24, 2007	29.91	30.00	29.50	29.84
3784	NASDAQ	STBA	Fri, Dec 21, 2007	29.09	29.94	28.81	29.70
3783	NASDAQ	STBA	Thu, Dec 20, 2007	29.31	29.36	28.29	28.75
3782	NASDAQ	STBA	Wed, Dec 19, 2007	29.48	29.53	28.69	28.95
3781	NASDAQ	STBA	Tue, Dec 18, 2007	29.04	29.75	28.34	29.65
3780	NASDAQ	STBA	Mon, Dec 17, 2007	28.77	29.11	28.10	28.63
3779	NASDAQ	STBA	Fri, Dec 14, 2007	29.50	29.99	28.78	28.85
3778	NASDAQ	STBA	Thu, Dec 13, 2007	29.16	29.97	28.69	29.88
3777	NASDAQ	STBA	Wed, Dec 12, 2007	30.73	30.99	28.57	29.45
3776	NASDAQ	STBA	Tue, Dec 11, 2007	32.22	32.23	29.53	29.70
3775	NASDAQ	STBA	Mon, Dec 10, 2007	32.61	32.74	31.68	32.00
3774	NASDAQ	STBA	Fri, Dec 7, 2007	33.03	33.03	32.21	32.57
3773	NASDAQ	STBA	Thu, Dec 6, 2007	31.87	33.00	31.33	33.00
3772	NASDAQ	STBA	Wed, Dec 5, 2007	31.67	31.95	31.06	31.90
3771	NASDAQ	STBA	Tue, Dec 4, 2007	31.05	31.53	30.75	31.14
3770	NASDAQ	STBA	Mon, Dec 3, 2007	32.17	32.49	31.31	31.40
3769	NASDAQ	STBA	Fri, Nov 30, 2007	32.44	32.75	31.66	32.03
3768	NASDAQ	STBA	Thu, Nov 29, 2007	32.60	32.75	31.88	32.05
3767	NASDAQ	STBA	Wed, Nov 28, 2007	31.70	32.91	31.59	32.72
3766	NASDAQ	STBA	Tue, Nov 27, 2007	30.58	31.74	30.50	31.29
3765	NASDAQ	STBA	Mon, Nov 26, 2007	32.34	32.34	30.31	30.37
3764	NASDAQ	STBA	Fri, Nov 23, 2007	31.87	32.89	31.66	32.35
3763	NASDAQ	STBA	Wed, Nov 21, 2007	31.42	32.37	31.02	31.50
3762	NASDAQ	STBA	Tue, Nov 20, 2007	30.87	31.63	30.25	31.56
3761	NASDAQ	STBA	Mon, Nov 19, 2007	31.52	31.86	30.12	30.96
3760	NASDAQ	STBA	Fri, Nov 16, 2007	31.68	32.11	30.60	31.91
3759	NASDAQ	STBA	Thu, Nov 15, 2007	32.22	32.27	31.16	31.58
3758	NASDAQ	STBA	Wed, Nov 14, 2007	32.99	32.99	31.96	32.29
3757	NASDAQ	STBA	Tue, Nov 13, 2007	32.01	32.85	31.43	32.74
3756	NASDAQ	STBA	Mon, Nov 12, 2007	31.17	32.39	30.99	31.65
3755	NASDAQ	STBA	Fri, Nov 9, 2007	29.95	31.44	29.65	31.14
3754	NASDAQ	STBA	Thu, Nov 8, 2007	29.18	30.53	28.90	30.42
3753	NASDAQ	STBA	Wed, Nov 7, 2007	30.39	30.75	28.86	28.89
3752	NASDAQ	STBA	Tue, Nov 6, 2007	29.92	30.91	29.38	30.88
3751	NASDAQ	STBA	Mon, Nov 5, 2007	30.06	30.81	29.29	29.82
3750	NASDAQ	STBA	Fri, Nov 2, 2007	31.00	31.00	30.05	30.53
3749	NASDAQ	STBA	Thu, Nov 1, 2007	32.51	33.60	30.29	30.50
3748	NASDAQ	STBA	Wed, Oct 31, 2007	33.14	33.58	32.35	33.12
3747	NASDAQ	STBA	Tue, Oct 30, 2007	33.20	33.30	32.69	32.92
3746	NASDAQ	STBA	Mon, Oct 29, 2007	33.61	33.76	32.86	33.36
3745	NASDAQ	STBA	Fri, Oct 26, 2007	33.35	33.59	32.51	33.50
3744	NASDAQ	STBA	Thu, Oct 25, 2007	32.33	33.17	32.06	32.73
3743	NASDAQ	STBA	Wed, Oct 24, 2007	32.51	32.84	31.48	32.29
3742	NASDAQ	STBA	Tue, Oct 23, 2007	33.08	33.08	32.14	32.86
3741	NASDAQ	STBA	Mon, Oct 22, 2007	31.59	32.88	31.59	32.76
3740	NASDAQ	STBA	Fri, Oct 19, 2007	32.82	32.82	31.66	31.70
3739	NASDAQ	STBA	Thu, Oct 18, 2007	32.43	32.88	32.05	32.84
3738	NASDAQ	STBA	Wed, Oct 17, 2007	33.27	33.27	32.05	32.60
3737	NASDAQ	STBA	Tue, Oct 16, 2007	33.00	34.37	32.25	32.67
3736	NASDAQ	STBA	Mon, Oct 15, 2007	33.49	33.74	32.15	32.75
3735	NASDAQ	STBA	Fri, Oct 12, 2007	33.37	34.00	33.37	33.69
3734	NASDAQ	STBA	Thu, Oct 11, 2007	34.09	34.10	33.25	33.39
3733	NASDAQ	STBA	Wed, Oct 10, 2007	34.00	34.24	33.44	33.90
3732	NASDAQ	STBA	Tue, Oct 9, 2007	33.75	34.08	33.39	34.00
3731	NASDAQ	STBA	Mon, Oct 8, 2007	34.11	34.11	33.40	33.64
3730	NASDAQ	STBA	Fri, Oct 5, 2007	34.16	34.58	33.73	34.25
3729	NASDAQ	STBA	Thu, Oct 4, 2007	33.41	33.95	33.41	33.76
3728	NASDAQ	STBA	Wed, Oct 3, 2007	33.90	34.03	33.14	33.21
3727	NASDAQ	STBA	Tue, Oct 2, 2007	33.49	33.94	33.26	33.94
3726	NASDAQ	STBA	Mon, Oct 1, 2007	32.00	33.54	32.00	33.38
3725	NASDAQ	STBA	Fri, Sep 28, 2007	32.82	33.16	32.05	32.09
3724	NASDAQ	STBA	Thu, Sep 27, 2007	32.92	33.15	32.71	32.82
3723	NASDAQ	STBA	Wed, Sep 26, 2007	33.33	33.55	33.03	33.12
3722	NASDAQ	STBA	Tue, Sep 25, 2007	33.53	33.65	32.94	33.04
3721	NASDAQ	STBA	Mon, Sep 24, 2007	34.15	34.47	33.59	33.81
3720	NASDAQ	STBA	Fri, Sep 21, 2007	34.50	34.66	34.10	34.23
3719	NASDAQ	STBA	Thu, Sep 20, 2007	34.47	34.50	34.23	34.42
3718	NASDAQ	STBA	Wed, Sep 19, 2007	34.50	34.50	34.31	34.49
3717	NASDAQ	STBA	Tue, Sep 18, 2007	33.41	34.50	33.06	34.40
3716	NASDAQ	STBA	Mon, Sep 17, 2007	33.83	33.83	33.20	33.30
3715	NASDAQ	STBA	Fri, Sep 14, 2007	33.48	33.91	33.26	33.86
3714	NASDAQ	STBA	Thu, Sep 13, 2007	33.74	34.10	33.05	33.62
3713	NASDAQ	STBA	Wed, Sep 12, 2007	33.95	33.97	33.38	33.62
3712	NASDAQ	STBA	Tue, Sep 11, 2007	33.29	34.07	33.19	34.01
3711	NASDAQ	STBA	Mon, Sep 10, 2007	33.59	33.75	32.31	33.04
3710	NASDAQ	STBA	Fri, Sep 7, 2007	34.08	34.18	33.20	33.34
3709	NASDAQ	STBA	Thu, Sep 6, 2007	35.15	35.23	34.52	34.55
3708	NASDAQ	STBA	Wed, Sep 5, 2007	35.42	35.42	34.90	35.23
3707	NASDAQ	STBA	Tue, Sep 4, 2007	35.02	35.95	34.94	35.72
3706	NASDAQ	STBA	Fri, Aug 31, 2007	34.79	35.89	34.39	35.21
3705	NASDAQ	STBA	Thu, Aug 30, 2007	35.16	35.31	34.13	34.23
3704	NASDAQ	STBA	Wed, Aug 29, 2007	33.92	35.65	33.66	35.58
3703	NASDAQ	STBA	Tue, Aug 28, 2007	35.05	35.05	33.78	33.80
3702	NASDAQ	STBA	Mon, Aug 27, 2007	35.57	35.89	35.00	35.35
3701	NASDAQ	STBA	Fri, Aug 24, 2007	35.04	35.75	34.71	35.75
3700	NASDAQ	STBA	Thu, Aug 23, 2007	36.40	36.40	35.01	35.10
3699	NASDAQ	STBA	Wed, Aug 22, 2007	36.18	36.40	35.33	36.22
3698	NASDAQ	STBA	Tue, Aug 21, 2007	35.67	36.24	35.31	35.76
3697	NASDAQ	STBA	Mon, Aug 20, 2007	35.75	35.88	34.72	35.78
3696	NASDAQ	STBA	Fri, Aug 17, 2007	35.21	36.46	35.07	35.69
3695	NASDAQ	STBA	Thu, Aug 16, 2007	31.56	34.51	31.56	34.00
3694	NASDAQ	STBA	Wed, Aug 15, 2007	31.22	32.88	31.21	31.60
3693	NASDAQ	STBA	Tue, Aug 14, 2007	32.30	32.63	31.23	31.23
3692	NASDAQ	STBA	Mon, Aug 13, 2007	34.81	34.88	32.17	32.32
3691	NASDAQ	STBA	Fri, Aug 10, 2007	33.29	35.96	32.75	34.37
3690	NASDAQ	STBA	Thu, Aug 9, 2007	32.64	34.10	32.14	33.73
3689	NASDAQ	STBA	Wed, Aug 8, 2007	31.83	34.07	31.10	33.40
3688	NASDAQ	STBA	Tue, Aug 7, 2007	31.52	32.02	30.14	31.60
3687	NASDAQ	STBA	Mon, Aug 6, 2007	30.24	31.76	29.78	31.76
3686	NASDAQ	STBA	Fri, Aug 3, 2007	31.60	31.60	30.12	30.15
3685	NASDAQ	STBA	Thu, Aug 2, 2007	31.65	31.99	31.29	31.55
3684	NASDAQ	STBA	Wed, Aug 1, 2007	31.00	31.60	30.62	31.52
3683	NASDAQ	STBA	Tue, Jul 31, 2007	31.92	31.98	31.08	31.08
3682	NASDAQ	STBA	Mon, Jul 30, 2007	32.50	32.50	31.44	31.72
3681	NASDAQ	STBA	Fri, Jul 27, 2007	32.71	33.45	31.39	32.18
3680	NASDAQ	STBA	Thu, Jul 26, 2007	32.90	33.18	32.46	32.83
3679	NASDAQ	STBA	Wed, Jul 25, 2007	32.65	33.49	32.65	33.27
3678	NASDAQ	STBA	Tue, Jul 24, 2007	32.80	33.16	32.36	32.47
3677	NASDAQ	STBA	Mon, Jul 23, 2007	33.13	33.36	33.10	33.20
3676	NASDAQ	STBA	Fri, Jul 20, 2007	33.80	33.80	32.88	33.07
3675	NASDAQ	STBA	Thu, Jul 19, 2007	33.29	34.00	33.28	33.87
3674	NASDAQ	STBA	Wed, Jul 18, 2007	33.00	33.13	32.67	33.13
3673	NASDAQ	STBA	Tue, Jul 17, 2007	33.48	33.49	32.95	33.04
3672	NASDAQ	STBA	Mon, Jul 16, 2007	33.32	33.32	32.77	32.88
3671	NASDAQ	STBA	Fri, Jul 13, 2007	33.27	33.34	33.00	33.22
3670	NASDAQ	STBA	Thu, Jul 12, 2007	32.58	33.39	32.42	33.39
3669	NASDAQ	STBA	Wed, Jul 11, 2007	32.43	32.68	32.35	32.54
3668	NASDAQ	STBA	Tue, Jul 10, 2007	32.94	33.29	32.30	32.40
3667	NASDAQ	STBA	Mon, Jul 9, 2007	33.32	33.32	33.03	33.22
3666	NASDAQ	STBA	Fri, Jul 6, 2007	33.23	33.44	33.08	33.32
3665	NASDAQ	STBA	Thu, Jul 5, 2007	33.17	33.44	33.07	33.31
3664	NASDAQ	STBA	Tue, Jul 3, 2007	33.08	33.23	32.85	33.22
3663	NASDAQ	STBA	Mon, Jul 2, 2007	33.12	33.30	32.87	32.93
3662	NASDAQ	STBA	Fri, Jun 29, 2007	33.42	33.44	32.83	32.90
3661	NASDAQ	STBA	Thu, Jun 28, 2007	33.49	33.50	33.10	33.30
3660	NASDAQ	STBA	Wed, Jun 27, 2007	32.70	33.52	32.65	33.50
3659	NASDAQ	STBA	Tue, Jun 26, 2007	33.12	33.32	32.86	33.01
3658	NASDAQ	STBA	Mon, Jun 25, 2007	33.06	33.30	32.79	32.97
3657	NASDAQ	STBA	Fri, Jun 22, 2007	32.71	33.21	32.68	33.21
3656	NASDAQ	STBA	Thu, Jun 21, 2007	32.56	32.82	32.50	32.72
3655	NASDAQ	STBA	Wed, Jun 20, 2007	33.43	33.43	32.70	32.76
3654	NASDAQ	STBA	Tue, Jun 19, 2007	33.09	33.40	32.98	33.29
3653	NASDAQ	STBA	Mon, Jun 18, 2007	33.53	33.97	33.26	33.30
3652	NASDAQ	STBA	Fri, Jun 15, 2007	33.57	33.97	33.31	33.88
3651	NASDAQ	STBA	Thu, Jun 14, 2007	33.09	33.30	33.00	33.16
3650	NASDAQ	STBA	Wed, Jun 13, 2007	32.76	33.23	32.50	33.14
3649	NASDAQ	STBA	Tue, Jun 12, 2007	32.85	33.11	32.54	32.65
3648	NASDAQ	STBA	Mon, Jun 11, 2007	32.91	33.67	32.78	33.11
3647	NASDAQ	STBA	Fri, Jun 8, 2007	32.66	33.15	32.66	33.03
3646	NASDAQ	STBA	Thu, Jun 7, 2007	32.69	32.87	32.64	32.76
3645	NASDAQ	STBA	Wed, Jun 6, 2007	32.60	32.88	32.57	32.87
3644	NASDAQ	STBA	Tue, Jun 5, 2007	33.03	33.13	32.69	32.83
3643	NASDAQ	STBA	Mon, Jun 4, 2007	32.91	33.38	32.91	33.25
3642	NASDAQ	STBA	Fri, Jun 1, 2007	32.97	33.26	32.87	33.06
3641	NASDAQ	STBA	Thu, May 31, 2007	32.89	32.98	32.70	32.76
3640	NASDAQ	STBA	Wed, May 30, 2007	32.66	32.90	32.57	32.89
3639	NASDAQ	STBA	Tue, May 29, 2007	32.48	32.96	32.48	32.93
3638	NASDAQ	STBA	Fri, May 25, 2007	32.60	32.66	32.37	32.42
3637	NASDAQ	STBA	Thu, May 24, 2007	32.86	33.16	32.29	32.40
3636	NASDAQ	STBA	Wed, May 23, 2007	33.37	33.44	32.87	32.91
3635	NASDAQ	STBA	Tue, May 22, 2007	32.91	33.46	32.91	33.25
3634	NASDAQ	STBA	Mon, May 21, 2007	32.55	33.18	32.41	32.99
3633	NASDAQ	STBA	Fri, May 18, 2007	32.40	32.67	32.29	32.53
3632	NASDAQ	STBA	Thu, May 17, 2007	32.45	32.49	32.19	32.27
3631	NASDAQ	STBA	Wed, May 16, 2007	32.46	32.60	32.17	32.60
3630	NASDAQ	STBA	Tue, May 15, 2007	32.54	32.92	32.29	32.29
3629	NASDAQ	STBA	Mon, May 14, 2007	32.85	32.95	32.52	32.61
3628	NASDAQ	STBA	Fri, May 11, 2007	33.03	33.25	32.76	32.94
3627	NASDAQ	STBA	Thu, May 10, 2007	33.13	33.21	32.54	32.65
3626	NASDAQ	STBA	Wed, May 9, 2007	32.90	33.31	32.77	33.25
3625	NASDAQ	STBA	Tue, May 8, 2007	32.90	33.09	32.73	33.09
3624	NASDAQ	STBA	Mon, May 7, 2007	33.00	33.37	32.93	33.07
3623	NASDAQ	STBA	Fri, May 4, 2007	32.97	33.27	32.97	33.27
3622	NASDAQ	STBA	Thu, May 3, 2007	32.91	33.14	32.68	32.96
3621	NASDAQ	STBA	Wed, May 2, 2007	32.60	33.00	32.53	32.99
3620	NASDAQ	STBA	Tue, May 1, 2007	32.52	32.61	32.15	32.52
3619	NASDAQ	STBA	Mon, Apr 30, 2007	32.68	32.77	32.40	32.56
3618	NASDAQ	STBA	Fri, Apr 27, 2007	32.87	32.94	32.54	32.57
3617	NASDAQ	STBA	Thu, Apr 26, 2007	33.08	33.08	32.70	32.99
3616	NASDAQ	STBA	Wed, Apr 25, 2007	32.98	33.11	32.83	32.88
3615	NASDAQ	STBA	Tue, Apr 24, 2007	32.70	33.00	32.65	32.86
3614	NASDAQ	STBA	Mon, Apr 23, 2007	32.85	32.92	32.59	32.76
3613	NASDAQ	STBA	Fri, Apr 20, 2007	32.85	33.19	32.38	33.00
3612	NASDAQ	STBA	Thu, Apr 19, 2007	32.91	32.91	32.06	32.41
3611	NASDAQ	STBA	Wed, Apr 18, 2007	33.14	33.14	32.59	32.60
3610	NASDAQ	STBA	Tue, Apr 17, 2007	33.40	33.40	32.93	32.93
3609	NASDAQ	STBA	Mon, Apr 16, 2007	32.50	33.54	32.27	33.54
3608	NASDAQ	STBA	Fri, Apr 13, 2007	32.24	32.45	31.87	32.45
3607	NASDAQ	STBA	Thu, Apr 12, 2007	31.71	32.20	31.57	32.20
3606	NASDAQ	STBA	Wed, Apr 11, 2007	32.22	32.23	31.55	31.84
3605	NASDAQ	STBA	Tue, Apr 10, 2007	31.98	32.38	31.97	32.15
3604	NASDAQ	STBA	Mon, Apr 9, 2007	32.40	32.70	32.00	32.01
3603	NASDAQ	STBA	Thu, Apr 5, 2007	32.81	32.86	32.43	32.45
3602	NASDAQ	STBA	Wed, Apr 4, 2007	32.94	33.35	32.34	32.68
3601	NASDAQ	STBA	Tue, Apr 3, 2007	32.97	33.43	32.97	33.02
3600	NASDAQ	STBA	Mon, Apr 2, 2007	33.08	33.10	32.37	32.91
3599	NASDAQ	STBA	Fri, Mar 30, 2007	33.21	33.25	32.82	33.04
3598	NASDAQ	STBA	Thu, Mar 29, 2007	33.13	33.28	32.71	33.12
3597	NASDAQ	STBA	Wed, Mar 28, 2007	33.25	33.25	32.83	32.94
3596	NASDAQ	STBA	Tue, Mar 27, 2007	33.83	33.83	33.41	33.48
3595	NASDAQ	STBA	Mon, Mar 26, 2007	33.83	34.00	33.50	34.00
3594	NASDAQ	STBA	Fri, Mar 23, 2007	34.07	34.09	33.84	33.85
3593	NASDAQ	STBA	Thu, Mar 22, 2007	34.77	34.87	34.03	34.21
3592	NASDAQ	STBA	Wed, Mar 21, 2007	33.54	34.71	33.54	34.71
3591	NASDAQ	STBA	Tue, Mar 20, 2007	33.41	33.71	33.39	33.71
3590	NASDAQ	STBA	Mon, Mar 19, 2007	32.94	33.50	32.89	33.49
3589	NASDAQ	STBA	Fri, Mar 16, 2007	32.87	32.96	32.66	32.79
3588	NASDAQ	STBA	Thu, Mar 15, 2007	32.46	32.92	32.41	32.92
3587	NASDAQ	STBA	Wed, Mar 14, 2007	31.90	32.49	31.90	32.45
3586	NASDAQ	STBA	Tue, Mar 13, 2007	32.53	32.90	31.93	31.96
3585	NASDAQ	STBA	Mon, Mar 12, 2007	32.51	32.90	32.51	32.73
3584	NASDAQ	STBA	Fri, Mar 9, 2007	32.62	32.79	32.54	32.72
3583	NASDAQ	STBA	Thu, Mar 8, 2007	32.61	32.63	32.35	32.37
3582	NASDAQ	STBA	Wed, Mar 7, 2007	32.47	32.79	32.45	32.46
3581	NASDAQ	STBA	Tue, Mar 6, 2007	32.70	32.97	32.44	32.88
3580	NASDAQ	STBA	Mon, Mar 5, 2007	32.40	32.83	32.40	32.48
3579	NASDAQ	STBA	Fri, Mar 2, 2007	32.71	32.83	32.62	32.71
3578	NASDAQ	STBA	Thu, Mar 1, 2007	32.55	33.31	32.55	32.93
3577	NASDAQ	STBA	Wed, Feb 28, 2007	32.65	33.00	32.51	32.67
3576	NASDAQ	STBA	Tue, Feb 27, 2007	33.25	33.52	32.55	32.55
3575	NASDAQ	STBA	Mon, Feb 26, 2007	33.66	33.78	33.44	33.71
3574	NASDAQ	STBA	Fri, Feb 23, 2007	33.73	33.75	33.44	33.45
3573	NASDAQ	STBA	Thu, Feb 22, 2007	33.68	33.85	33.42	33.85
3572	NASDAQ	STBA	Wed, Feb 21, 2007	33.71	33.78	33.48	33.54
3571	NASDAQ	STBA	Tue, Feb 20, 2007	33.67	34.05	33.28	33.93
3570	NASDAQ	STBA	Fri, Feb 16, 2007	33.61	33.70	33.25	33.61
3569	NASDAQ	STBA	Thu, Feb 15, 2007	34.17	34.17	33.59	33.61
3568	NASDAQ	STBA	Wed, Feb 14, 2007	34.39	34.43	34.10	34.17
3567	NASDAQ	STBA	Tue, Feb 13, 2007	34.40	34.40	34.05	34.32
3566	NASDAQ	STBA	Mon, Feb 12, 2007	34.23	34.52	34.14	34.25
3565	NASDAQ	STBA	Fri, Feb 9, 2007	34.95	34.95	34.22	34.35
3564	NASDAQ	STBA	Thu, Feb 8, 2007	34.26	34.92	34.18	34.87
3563	NASDAQ	STBA	Wed, Feb 7, 2007	34.49	34.54	34.18	34.36
3562	NASDAQ	STBA	Tue, Feb 6, 2007	34.55	34.60	34.29	34.51
3561	NASDAQ	STBA	Mon, Feb 5, 2007	34.81	34.81	34.25	34.47
3560	NASDAQ	STBA	Fri, Feb 2, 2007	34.54	34.76	34.43	34.72
3559	NASDAQ	STBA	Thu, Feb 1, 2007	34.75	34.75	34.50	34.68
3558	NASDAQ	STBA	Wed, Jan 31, 2007	34.40	34.80	34.18	34.66
3557	NASDAQ	STBA	Tue, Jan 30, 2007	33.58	34.66	33.49	34.59
3556	NASDAQ	STBA	Mon, Jan 29, 2007	33.24	33.75	33.17	33.65
3555	NASDAQ	STBA	Fri, Jan 26, 2007	33.24	33.98	32.94	33.37
3554	NASDAQ	STBA	Thu, Jan 25, 2007	33.19	33.33	32.88	33.15
3553	NASDAQ	STBA	Wed, Jan 24, 2007	32.71	33.40	32.59	33.19
3552	NASDAQ	STBA	Tue, Jan 23, 2007	32.96	33.04	32.01	32.71
3551	NASDAQ	STBA	Mon, Jan 22, 2007	34.04	34.04	32.98	32.98
3550	NASDAQ	STBA	Fri, Jan 19, 2007	33.74	34.05	33.25	33.74
3549	NASDAQ	STBA	Thu, Jan 18, 2007	34.04	34.15	33.75	34.07
3548	NASDAQ	STBA	Wed, Jan 17, 2007	34.22	34.34	34.09	34.13
3547	NASDAQ	STBA	Tue, Jan 16, 2007	34.60	34.67	34.00	34.32
3546	NASDAQ	STBA	Fri, Jan 12, 2007	33.95	34.58	33.95	34.58
3545	NASDAQ	STBA	Thu, Jan 11, 2007	33.81	34.44	33.68	34.01
3544	NASDAQ	STBA	Wed, Jan 10, 2007	33.50	33.83	33.47	33.61
3543	NASDAQ	STBA	Tue, Jan 9, 2007	34.29	34.29	33.45	33.86
3542	NASDAQ	STBA	Mon, Jan 8, 2007	34.19	34.35	33.50	34.15
3541	NASDAQ	STBA	Fri, Jan 5, 2007	34.85	35.25	34.10	34.11
3540	NASDAQ	STBA	Thu, Jan 4, 2007	35.07	35.25	34.32	35.17
3539	NASDAQ	STBA	Wed, Jan 3, 2007	34.85	35.58	34.34	34.96
3538	NASDAQ	STBA	Fri, Dec 29, 2006	35.18	35.36	34.54	34.67
3537	NASDAQ	STBA	Thu, Dec 28, 2006	35.60	35.60	34.86	35.42
3536	NASDAQ	STBA	Wed, Dec 27, 2006	34.74	35.57	34.58	35.57
3535	NASDAQ	STBA	Tue, Dec 26, 2006	34.09	34.80	34.09	34.80
3534	NASDAQ	STBA	Fri, Dec 22, 2006	34.25	34.37	34.07	34.27
3533	NASDAQ	STBA	Thu, Dec 21, 2006	34.28	34.68	34.28	34.44
3532	NASDAQ	STBA	Wed, Dec 20, 2006	34.12	34.48	33.84	34.23
3531	NASDAQ	STBA	Tue, Dec 19, 2006	33.42	34.14	33.42	34.14
3530	NASDAQ	STBA	Mon, Dec 18, 2006	34.07	34.40	33.49	33.64
3529	NASDAQ	STBA	Fri, Dec 15, 2006	34.45	34.55	34.01	34.01
3528	NASDAQ	STBA	Thu, Dec 14, 2006	34.43	34.77	33.50	34.37
3527	NASDAQ	STBA	Wed, Dec 13, 2006	34.55	34.55	33.94	34.29
3526	NASDAQ	STBA	Tue, Dec 12, 2006	34.30	34.38	33.92	34.25
3525	NASDAQ	STBA	Mon, Dec 11, 2006	34.01	34.53	33.96	34.41
3524	NASDAQ	STBA	Fri, Dec 8, 2006	34.05	34.27	33.71	34.09
3523	NASDAQ	STBA	Thu, Dec 7, 2006	34.40	34.42	34.05	34.07
3522	NASDAQ	STBA	Wed, Dec 6, 2006	34.66	34.72	34.09	34.40
3521	NASDAQ	STBA	Tue, Dec 5, 2006	34.62	34.97	34.35	34.61
3520	NASDAQ	STBA	Mon, Dec 4, 2006	33.53	34.48	33.53	34.43
3519	NASDAQ	STBA	Fri, Dec 1, 2006	33.80	33.80	32.87	33.49
3518	NASDAQ	STBA	Thu, Nov 30, 2006	33.86	33.99	33.42	33.90
3517	NASDAQ	STBA	Wed, Nov 29, 2006	33.94	34.05	33.50	33.98
3516	NASDAQ	STBA	Tue, Nov 28, 2006	33.23	33.82	33.16	33.82
3515	NASDAQ	STBA	Mon, Nov 27, 2006	34.11	34.31	33.05	33.25
3514	NASDAQ	STBA	Fri, Nov 24, 2006	34.71	34.71	34.13	34.29
3513	NASDAQ	STBA	Wed, Nov 22, 2006	34.93	34.98	34.42	34.53
3512	NASDAQ	STBA	Tue, Nov 21, 2006	35.08	35.08	34.64	34.93
3511	NASDAQ	STBA	Mon, Nov 20, 2006	34.85	35.09	33.89	35.03
3510	NASDAQ	STBA	Fri, Nov 17, 2006	34.95	34.99	34.35	34.79
3509	NASDAQ	STBA	Thu, Nov 16, 2006	34.95	35.00	34.78	34.98
3508	NASDAQ	STBA	Wed, Nov 15, 2006	34.23	34.91	34.22	34.89
3507	NASDAQ	STBA	Tue, Nov 14, 2006	33.95	34.27	33.62	34.27
3506	NASDAQ	STBA	Mon, Nov 13, 2006	33.98	34.19	33.87	34.09
3505	NASDAQ	STBA	Fri, Nov 10, 2006	33.49	33.99	33.49	33.96
3504	NASDAQ	STBA	Thu, Nov 9, 2006	34.14	34.18	33.34	33.45
3503	NASDAQ	STBA	Wed, Nov 8, 2006	33.21	34.15	33.21	34.11
3502	NASDAQ	STBA	Tue, Nov 7, 2006	34.06	34.64	33.88	33.88
3501	NASDAQ	STBA	Mon, Nov 6, 2006	33.84	34.08	33.60	33.99
3500	NASDAQ	STBA	Fri, Nov 3, 2006	33.39	33.69	33.19	33.64
3499	NASDAQ	STBA	Thu, Nov 2, 2006	33.04	33.32	33.00	33.24
3498	NASDAQ	STBA	Wed, Nov 1, 2006	33.81	34.00	33.21	33.26
3497	NASDAQ	STBA	Tue, Oct 31, 2006	34.08	34.08	33.64	33.85
3496	NASDAQ	STBA	Mon, Oct 30, 2006	33.40	34.07	33.29	33.98
3495	NASDAQ	STBA	Fri, Oct 27, 2006	33.91	34.07	33.49	33.53
3494	NASDAQ	STBA	Thu, Oct 26, 2006	33.75	34.09	33.36	34.07
3493	NASDAQ	STBA	Wed, Oct 25, 2006	33.57	33.61	33.01	33.46
3492	NASDAQ	STBA	Tue, Oct 24, 2006	33.21	33.57	33.21	33.47
3491	NASDAQ	STBA	Mon, Oct 23, 2006	33.09	33.60	33.09	33.36
3490	NASDAQ	STBA	Fri, Oct 20, 2006	33.70	33.70	33.15	33.30
3489	NASDAQ	STBA	Thu, Oct 19, 2006	33.21	33.95	33.21	33.58
3488	NASDAQ	STBA	Wed, Oct 18, 2006	33.08	33.50	33.06	33.37
3487	NASDAQ	STBA	Tue, Oct 17, 2006	32.19	33.06	32.19	33.01
3486	NASDAQ	STBA	Mon, Oct 16, 2006	32.86	32.91	32.63	32.81
3485	NASDAQ	STBA	Fri, Oct 13, 2006	32.75	32.92	32.60	32.69
3484	NASDAQ	STBA	Thu, Oct 12, 2006	31.80	32.66	31.54	32.63
3483	NASDAQ	STBA	Wed, Oct 11, 2006	32.03	32.03	31.40	31.59
3482	NASDAQ	STBA	Tue, Oct 10, 2006	32.37	32.53	31.90	32.06
3481	NASDAQ	STBA	Mon, Oct 9, 2006	32.09	32.22	31.56	32.22
3480	NASDAQ	STBA	Fri, Oct 6, 2006	32.25	32.48	31.90	32.22
3479	NASDAQ	STBA	Thu, Oct 5, 2006	32.17	32.46	31.90	32.44
3478	NASDAQ	STBA	Wed, Oct 4, 2006	31.56	32.29	31.46	32.27
3477	NASDAQ	STBA	Tue, Oct 3, 2006	31.39	31.67	31.21	31.53
3476	NASDAQ	STBA	Mon, Oct 2, 2006	32.39	32.39	31.14	31.37
3475	NASDAQ	STBA	Fri, Sep 29, 2006	32.56	32.72	32.46	32.50
3474	NASDAQ	STBA	Thu, Sep 28, 2006	32.31	32.63	32.23	32.62
3473	NASDAQ	STBA	Wed, Sep 27, 2006	32.31	32.34	31.98	32.29
3472	NASDAQ	STBA	Tue, Sep 26, 2006	32.48	32.76	32.33	32.55
3471	NASDAQ	STBA	Mon, Sep 25, 2006	31.62	32.68	31.47	32.47
3470	NASDAQ	STBA	Fri, Sep 22, 2006	31.49	31.67	31.35	31.65
3469	NASDAQ	STBA	Thu, Sep 21, 2006	32.02	32.22	31.51	31.66
3468	NASDAQ	STBA	Wed, Sep 20, 2006	31.14	31.94	31.10	31.92
3467	NASDAQ	STBA	Tue, Sep 19, 2006	31.27	31.27	30.44	31.02
3466	NASDAQ	STBA	Mon, Sep 18, 2006	31.24	31.46	31.00	31.27
3465	NASDAQ	STBA	Fri, Sep 15, 2006	31.56	31.63	31.16	31.43
3464	NASDAQ	STBA	Thu, Sep 14, 2006	31.09	31.38	31.06	31.33
3463	NASDAQ	STBA	Wed, Sep 13, 2006	31.60	31.60	31.06	31.27
3462	NASDAQ	STBA	Tue, Sep 12, 2006	30.68	31.62	30.64	31.53
3461	NASDAQ	STBA	Mon, Sep 11, 2006	30.07	30.61	30.07	30.60
3460	NASDAQ	STBA	Fri, Sep 8, 2006	30.33	30.38	30.05	30.31
3459	NASDAQ	STBA	Thu, Sep 7, 2006	30.25	30.49	30.10	30.16
3458	NASDAQ	STBA	Wed, Sep 6, 2006	30.85	31.04	30.27	30.27
3457	NASDAQ	STBA	Tue, Sep 5, 2006	30.95	31.21	30.89	31.07
3456	NASDAQ	STBA	Fri, Sep 1, 2006	31.25	31.25	30.92	30.99
3455	NASDAQ	STBA	Thu, Aug 31, 2006	30.93	31.21	30.93	31.07
3454	NASDAQ	STBA	Wed, Aug 30, 2006	30.83	31.08	30.66	30.93
3453	NASDAQ	STBA	Tue, Aug 29, 2006	30.52	30.86	30.25	30.80
3452	NASDAQ	STBA	Mon, Aug 28, 2006	30.16	30.47	30.01	30.42
3451	NASDAQ	STBA	Fri, Aug 25, 2006	29.90	30.23	29.90	30.09
3450	NASDAQ	STBA	Thu, Aug 24, 2006	29.94	30.30	29.92	29.96
3449	NASDAQ	STBA	Wed, Aug 23, 2006	30.75	30.80	29.94	29.94
3448	NASDAQ	STBA	Tue, Aug 22, 2006	30.81	30.87	30.35	30.63
3447	NASDAQ	STBA	Mon, Aug 21, 2006	30.66	30.84	30.62	30.74
3446	NASDAQ	STBA	Fri, Aug 18, 2006	30.58	30.91	30.45	30.86
3445	NASDAQ	STBA	Thu, Aug 17, 2006	30.50	30.82	30.35	30.43
3444	NASDAQ	STBA	Wed, Aug 16, 2006	30.53	30.82	30.33	30.71
3443	NASDAQ	STBA	Tue, Aug 15, 2006	30.40	30.40	29.97	30.40
3442	NASDAQ	STBA	Mon, Aug 14, 2006	30.07	30.24	29.77	29.93
3441	NASDAQ	STBA	Fri, Aug 11, 2006	29.90	29.94	29.67	29.84
3440	NASDAQ	STBA	Thu, Aug 10, 2006	29.71	30.34	29.70	29.99
3439	NASDAQ	STBA	Wed, Aug 9, 2006	30.56	30.56	29.84	29.86
3438	NASDAQ	STBA	Tue, Aug 8, 2006	31.07	31.46	30.12	30.22
3437	NASDAQ	STBA	Mon, Aug 7, 2006	30.89	31.15	30.77	31.00
3436	NASDAQ	STBA	Fri, Aug 4, 2006	31.70	31.98	30.80	31.10
3435	NASDAQ	STBA	Thu, Aug 3, 2006	30.76	31.53	30.73	31.29
3434	NASDAQ	STBA	Wed, Aug 2, 2006	31.01	31.13	30.69	31.04
3433	NASDAQ	STBA	Tue, Aug 1, 2006	31.02	31.35	30.56	30.77
3432	NASDAQ	STBA	Mon, Jul 31, 2006	31.90	31.90	31.06	31.27
3431	NASDAQ	STBA	Fri, Jul 28, 2006	30.81	32.01	30.81	31.84
3430	NASDAQ	STBA	Thu, Jul 27, 2006	31.45	31.45	30.78	30.96
3429	NASDAQ	STBA	Wed, Jul 26, 2006	31.49	31.82	30.60	31.15
3428	NASDAQ	STBA	Tue, Jul 25, 2006	31.83	32.06	31.25	31.54
3427	NASDAQ	STBA	Mon, Jul 24, 2006	31.23	31.75	31.13	31.70
3426	NASDAQ	STBA	Fri, Jul 21, 2006	31.60	31.76	30.86	30.95
3425	NASDAQ	STBA	Thu, Jul 20, 2006	32.39	32.45	31.58	31.76
3424	NASDAQ	STBA	Wed, Jul 19, 2006	31.54	32.46	31.35	32.22
3423	NASDAQ	STBA	Tue, Jul 18, 2006	31.24	31.73	31.12	31.54
3422	NASDAQ	STBA	Mon, Jul 17, 2006	31.37	31.94	31.37	31.75
3421	NASDAQ	STBA	Fri, Jul 14, 2006	31.50	31.79	31.20	31.53
3420	NASDAQ	STBA	Thu, Jul 13, 2006	32.10	32.41	31.54	31.56
3419	NASDAQ	STBA	Wed, Jul 12, 2006	32.92	33.04	32.10	32.11
3418	NASDAQ	STBA	Tue, Jul 11, 2006	32.50	33.06	32.27	33.05
3417	NASDAQ	STBA	Mon, Jul 10, 2006	32.29	32.94	32.29	32.53
3416	NASDAQ	STBA	Fri, Jul 7, 2006	32.56	32.96	32.30	32.31
3415	NASDAQ	STBA	Thu, Jul 6, 2006	32.67	32.87	32.54	32.74
3414	NASDAQ	STBA	Wed, Jul 5, 2006	32.74	32.99	32.48	32.56
3413	NASDAQ	STBA	Mon, Jul 3, 2006	32.86	33.25	32.81	33.14
3412	NASDAQ	STBA	Fri, Jun 30, 2006	33.55	33.55	32.98	33.23
3411	NASDAQ	STBA	Thu, Jun 29, 2006	32.51	33.47	32.15	33.47
3410	NASDAQ	STBA	Wed, Jun 28, 2006	32.57	32.60	32.02	32.27
3409	NASDAQ	STBA	Tue, Jun 27, 2006	33.27	33.75	32.50	32.58
3408	NASDAQ	STBA	Mon, Jun 26, 2006	33.37	33.38	32.99	33.15
3407	NASDAQ	STBA	Fri, Jun 23, 2006	33.74	33.74	32.87	33.12
3406	NASDAQ	STBA	Thu, Jun 22, 2006	33.19	34.05	33.13	33.87
3405	NASDAQ	STBA	Wed, Jun 21, 2006	32.69	34.00	32.69	33.42
3404	NASDAQ	STBA	Tue, Jun 20, 2006	32.45	33.30	32.40	32.83
3403	NASDAQ	STBA	Mon, Jun 19, 2006	33.32	33.33	32.51	32.61
3402	NASDAQ	STBA	Fri, Jun 16, 2006	33.82	34.01	33.00	33.24
3401	NASDAQ	STBA	Thu, Jun 15, 2006	33.13	34.00	32.95	33.98
3400	NASDAQ	STBA	Wed, Jun 14, 2006	32.67	32.89	31.93	32.71
3399	NASDAQ	STBA	Tue, Jun 13, 2006	32.88	33.55	32.44	32.55
3398	NASDAQ	STBA	Mon, Jun 12, 2006	33.24	33.25	32.72	33.02
3397	NASDAQ	STBA	Fri, Jun 9, 2006	33.99	34.06	33.14	33.36
3396	NASDAQ	STBA	Thu, Jun 8, 2006	33.49	34.15	32.93	33.97
3395	NASDAQ	STBA	Wed, Jun 7, 2006	33.75	34.63	33.52	33.77
3394	NASDAQ	STBA	Tue, Jun 6, 2006	33.25	34.10	33.00	33.65
3393	NASDAQ	STBA	Mon, Jun 5, 2006	34.83	35.03	33.23	33.28
3392	NASDAQ	STBA	Fri, Jun 2, 2006	35.22	35.34	34.61	35.04
3391	NASDAQ	STBA	Thu, Jun 1, 2006	34.35	35.01	34.26	34.95
3390	NASDAQ	STBA	Wed, May 31, 2006	33.90	34.25	33.70	34.14
3389	NASDAQ	STBA	Tue, May 30, 2006	34.78	34.78	33.76	33.81
3388	NASDAQ	STBA	Fri, May 26, 2006	35.08	35.30	34.75	35.00
3387	NASDAQ	STBA	Thu, May 25, 2006	34.98	35.21	34.53	35.00
3386	NASDAQ	STBA	Wed, May 24, 2006	34.22	34.93	33.92	34.64
3385	NASDAQ	STBA	Tue, May 23, 2006	35.40	35.56	34.00	34.03
3384	NASDAQ	STBA	Mon, May 22, 2006	34.52	35.56	34.21	35.16
3383	NASDAQ	STBA	Fri, May 19, 2006	34.15	35.36	34.09	34.85
3382	NASDAQ	STBA	Thu, May 18, 2006	34.98	35.12	34.33	34.34
3381	NASDAQ	STBA	Wed, May 17, 2006	34.30	34.31	33.73	34.15
3380	NASDAQ	STBA	Tue, May 16, 2006	34.82	34.82	34.35	34.43
3379	NASDAQ	STBA	Mon, May 15, 2006	34.67	34.98	34.36	34.66
3378	NASDAQ	STBA	Fri, May 12, 2006	34.70	35.08	34.65	34.92
3377	NASDAQ	STBA	Thu, May 11, 2006	35.20	35.21	34.60	34.70
3376	NASDAQ	STBA	Wed, May 10, 2006	35.22	35.45	35.19	35.30
3375	NASDAQ	STBA	Tue, May 9, 2006	35.27	35.48	35.27	35.31
3374	NASDAQ	STBA	Mon, May 8, 2006	35.68	35.70	35.33	35.39
3373	NASDAQ	STBA	Fri, May 5, 2006	35.45	35.98	35.40	35.67
3372	NASDAQ	STBA	Thu, May 4, 2006	34.98	35.39	34.80	35.37
3371	NASDAQ	STBA	Wed, May 3, 2006	35.12	35.33	35.00	35.10
3370	NASDAQ	STBA	Tue, May 2, 2006	34.97	35.30	34.68	35.30
3369	NASDAQ	STBA	Mon, May 1, 2006	35.59	35.66	34.56	34.98
3368	NASDAQ	STBA	Fri, Apr 28, 2006	35.01	35.51	34.69	35.51
3367	NASDAQ	STBA	Thu, Apr 27, 2006	34.64	35.56	34.60	35.21
3366	NASDAQ	STBA	Wed, Apr 26, 2006	34.83	35.12	34.74	34.89
3365	NASDAQ	STBA	Tue, Apr 25, 2006	34.80	34.80	34.58	34.73
3364	NASDAQ	STBA	Mon, Apr 24, 2006	35.50	35.80	34.61	34.66
3363	NASDAQ	STBA	Fri, Apr 21, 2006	36.04	36.04	35.42	35.66
3362	NASDAQ	STBA	Thu, Apr 20, 2006	35.87	35.89	35.55	35.72
3361	NASDAQ	STBA	Wed, Apr 19, 2006	35.57	35.80	35.44	35.78
3360	NASDAQ	STBA	Tue, Apr 18, 2006	34.67	35.62	34.66	35.55
3359	NASDAQ	STBA	Mon, Apr 17, 2006	34.64	34.82	34.30	34.33
3358	NASDAQ	STBA	Thu, Apr 13, 2006	34.53	35.10	34.53	34.74
3357	NASDAQ	STBA	Wed, Apr 12, 2006	34.56	34.92	34.50	34.92
3356	NASDAQ	STBA	Tue, Apr 11, 2006	35.22	35.44	34.50	34.51
3355	NASDAQ	STBA	Mon, Apr 10, 2006	34.85	35.31	34.76	35.05
3354	NASDAQ	STBA	Fri, Apr 7, 2006	35.76	35.80	34.77	34.83
3353	NASDAQ	STBA	Thu, Apr 6, 2006	35.87	35.87	35.45	35.57
3352	NASDAQ	STBA	Wed, Apr 5, 2006	36.11	36.12	35.62	35.73
3351	NASDAQ	STBA	Tue, Apr 4, 2006	35.93	36.42	35.80	36.03
3350	NASDAQ	STBA	Mon, Apr 3, 2006	36.68	36.68	35.96	36.01
3349	NASDAQ	STBA	Fri, Mar 31, 2006	36.57	36.58	35.99	36.58
3348	NASDAQ	STBA	Thu, Mar 30, 2006	36.49	36.50	36.11	36.46
3347	NASDAQ	STBA	Wed, Mar 29, 2006	35.99	36.49	35.79	36.49
3346	NASDAQ	STBA	Tue, Mar 28, 2006	36.14	36.14	35.89	36.00
3345	NASDAQ	STBA	Mon, Mar 27, 2006	36.39	36.39	36.04	36.23
3344	NASDAQ	STBA	Fri, Mar 24, 2006	36.33	36.40	36.01	36.32
3343	NASDAQ	STBA	Thu, Mar 23, 2006	36.20	36.32	35.90	36.27
3342	NASDAQ	STBA	Wed, Mar 22, 2006	35.95	36.40	35.86	36.23
3341	NASDAQ	STBA	Tue, Mar 21, 2006	36.82	36.84	35.86	35.87
3340	NASDAQ	STBA	Mon, Mar 20, 2006	36.90	37.07	36.46	36.98
3339	NASDAQ	STBA	Fri, Mar 17, 2006	36.78	36.95	36.50	36.92
3338	NASDAQ	STBA	Thu, Mar 16, 2006	36.86	36.94	36.44	36.60
3337	NASDAQ	STBA	Wed, Mar 15, 2006	36.37	36.71	36.01	36.69
3336	NASDAQ	STBA	Tue, Mar 14, 2006	35.80	36.51	35.78	36.51
3335	NASDAQ	STBA	Mon, Mar 13, 2006	36.17	36.42	35.83	35.86
3334	NASDAQ	STBA	Fri, Mar 10, 2006	35.76	36.16	35.66	36.16
3333	NASDAQ	STBA	Thu, Mar 9, 2006	35.75	36.15	35.65	35.65
3332	NASDAQ	STBA	Wed, Mar 8, 2006	35.87	36.11	35.75	35.90
3331	NASDAQ	STBA	Tue, Mar 7, 2006	35.80	35.92	35.59	35.86
3330	NASDAQ	STBA	Mon, Mar 6, 2006	35.95	36.00	35.65	35.71
3329	NASDAQ	STBA	Fri, Mar 3, 2006	36.39	36.49	35.95	35.95
3328	NASDAQ	STBA	Thu, Mar 2, 2006	36.65	36.86	36.40	36.57
3327	NASDAQ	STBA	Wed, Mar 1, 2006	36.62	36.99	36.35	36.99
3326	NASDAQ	STBA	Tue, Feb 28, 2006	37.03	37.21	36.40	36.44
3325	NASDAQ	STBA	Mon, Feb 27, 2006	36.77	37.40	36.68	37.40
3324	NASDAQ	STBA	Fri, Feb 24, 2006	36.56	36.95	36.33	36.91
3323	NASDAQ	STBA	Thu, Feb 23, 2006	36.73	37.10	36.47	36.57
3322	NASDAQ	STBA	Wed, Feb 22, 2006	36.47	37.09	36.24	36.88
3321	NASDAQ	STBA	Tue, Feb 21, 2006	37.27	37.27	36.16	36.34
3320	NASDAQ	STBA	Fri, Feb 17, 2006	37.68	37.68	37.04	37.19
3319	NASDAQ	STBA	Thu, Feb 16, 2006	37.22	37.56	37.22	37.53
3318	NASDAQ	STBA	Wed, Feb 15, 2006	37.27	37.40	36.92	37.17
3317	NASDAQ	STBA	Tue, Feb 14, 2006	36.41	37.35	36.18	37.32
3316	NASDAQ	STBA	Mon, Feb 13, 2006	36.16	36.25	35.79	36.11
3315	NASDAQ	STBA	Fri, Feb 10, 2006	35.84	36.52	35.80	36.29
3314	NASDAQ	STBA	Thu, Feb 9, 2006	36.04	36.52	35.76	35.79
3313	NASDAQ	STBA	Wed, Feb 8, 2006	36.36	36.36	36.00	36.00
3312	NASDAQ	STBA	Tue, Feb 7, 2006	36.47	36.57	36.06	36.29
3311	NASDAQ	STBA	Mon, Feb 6, 2006	36.12	36.70	36.10	36.70
3310	NASDAQ	STBA	Fri, Feb 3, 2006	36.05	36.62	36.05	36.29
3309	NASDAQ	STBA	Thu, Feb 2, 2006	36.85	36.85	36.11	36.22
3308	NASDAQ	STBA	Wed, Feb 1, 2006	36.58	37.07	36.48	36.89
3307	NASDAQ	STBA	Tue, Jan 31, 2006	36.51	37.04	36.42	36.77
3306	NASDAQ	STBA	Mon, Jan 30, 2006	36.96	37.00	36.41	36.62
3305	NASDAQ	STBA	Fri, Jan 27, 2006	37.44	37.54	37.01	37.04
3304	NASDAQ	STBA	Thu, Jan 26, 2006	36.64	37.47	36.61	37.42
3303	NASDAQ	STBA	Wed, Jan 25, 2006	37.26	37.26	36.35	36.72
3302	NASDAQ	STBA	Tue, Jan 24, 2006	36.63	37.00	36.38	37.00
3301	NASDAQ	STBA	Mon, Jan 23, 2006	36.42	36.86	36.14	36.47
3300	NASDAQ	STBA	Fri, Jan 20, 2006	36.65	36.67	36.07	36.29
3299	NASDAQ	STBA	Thu, Jan 19, 2006	36.38	36.85	36.22	36.39
3298	NASDAQ	STBA	Wed, Jan 18, 2006	35.76	36.39	35.76	36.22
3297	NASDAQ	STBA	Tue, Jan 17, 2006	36.38	36.68	35.90	36.13
3296	NASDAQ	STBA	Fri, Jan 13, 2006	36.63	36.84	36.26	36.46
3295	NASDAQ	STBA	Thu, Jan 12, 2006	36.88	36.88	36.42	36.52
3294	NASDAQ	STBA	Wed, Jan 11, 2006	36.85	36.99	36.40	36.68
3293	NASDAQ	STBA	Tue, Jan 10, 2006	36.76	37.05	36.57	36.91
3292	NASDAQ	STBA	Mon, Jan 9, 2006	37.47	37.47	36.50	36.95
3291	NASDAQ	STBA	Fri, Jan 6, 2006	37.35	37.40	36.72	37.38
3290	NASDAQ	STBA	Thu, Jan 5, 2006	37.18	37.28	36.92	37.09
3289	NASDAQ	STBA	Wed, Jan 4, 2006	37.50	37.50	36.99	37.25
3288	NASDAQ	STBA	Tue, Jan 3, 2006	37.00	37.48	36.10	37.48
3287	NASDAQ	STBA	Fri, Dec 30, 2005	36.90	36.98	36.75	36.82
3286	NASDAQ	STBA	Thu, Dec 29, 2005	37.69	37.90	37.00	37.02
3285	NASDAQ	STBA	Wed, Dec 28, 2005	37.90	38.19	37.25	37.78
3284	NASDAQ	STBA	Tue, Dec 27, 2005	38.27	38.65	37.68	37.80
3283	NASDAQ	STBA	Fri, Dec 23, 2005	38.47	38.48	38.16	38.29
3282	NASDAQ	STBA	Thu, Dec 22, 2005	38.37	38.45	37.95	38.45
3281	NASDAQ	STBA	Wed, Dec 21, 2005	38.17	38.40	37.58	38.07
3280	NASDAQ	STBA	Tue, Dec 20, 2005	37.85	38.40	37.65	38.00
3279	NASDAQ	STBA	Mon, Dec 19, 2005	38.20	38.20	37.51	37.63
3278	NASDAQ	STBA	Fri, Dec 16, 2005	38.12	38.50	38.05	38.24
3277	NASDAQ	STBA	Thu, Dec 15, 2005	38.52	38.52	37.65	38.17
3276	NASDAQ	STBA	Wed, Dec 14, 2005	38.45	38.92	38.33	38.49
3275	NASDAQ	STBA	Tue, Dec 13, 2005	38.27	38.82	37.82	38.32
3274	NASDAQ	STBA	Mon, Dec 12, 2005	38.66	38.79	37.98	38.11
3273	NASDAQ	STBA	Fri, Dec 9, 2005	38.69	38.84	38.23	38.72
3272	NASDAQ	STBA	Thu, Dec 8, 2005	38.05	38.95	38.05	38.49
3271	NASDAQ	STBA	Wed, Dec 7, 2005	38.44	38.44	37.91	38.23
3270	NASDAQ	STBA	Tue, Dec 6, 2005	38.53	39.01	38.20	38.28
3269	NASDAQ	STBA	Mon, Dec 5, 2005	39.22	39.24	38.22	38.36
3268	NASDAQ	STBA	Fri, Dec 2, 2005	38.93	39.22	37.86	39.22
3267	NASDAQ	STBA	Thu, Dec 1, 2005	38.69	39.12	38.39	38.92
3266	NASDAQ	STBA	Wed, Nov 30, 2005	38.30	38.69	37.91	38.44
3265	NASDAQ	STBA	Tue, Nov 29, 2005	38.01	38.36	37.88	38.27
3264	NASDAQ	STBA	Mon, Nov 28, 2005	38.51	38.53	37.49	37.81
3263	NASDAQ	STBA	Fri, Nov 25, 2005	38.03	38.51	38.03	38.36
3262	NASDAQ	STBA	Wed, Nov 23, 2005	38.07	38.59	38.07	38.35
3261	NASDAQ	STBA	Tue, Nov 22, 2005	38.31	38.40	37.71	38.33
3260	NASDAQ	STBA	Mon, Nov 21, 2005	38.24	38.48	37.84	38.43
3259	NASDAQ	STBA	Fri, Nov 18, 2005	38.12	38.25	37.71	38.07
3258	NASDAQ	STBA	Thu, Nov 17, 2005	36.81	37.81	36.81	37.80
3257	NASDAQ	STBA	Wed, Nov 16, 2005	37.16	37.16	36.29	36.72
3256	NASDAQ	STBA	Tue, Nov 15, 2005	37.69	37.72	37.09	37.09
3255	NASDAQ	STBA	Mon, Nov 14, 2005	38.01	38.51	36.92	37.65
3254	NASDAQ	STBA	Fri, Nov 11, 2005	38.78	38.92	38.10	38.23
3253	NASDAQ	STBA	Thu, Nov 10, 2005	38.65	39.00	37.32	38.97
3252	NASDAQ	STBA	Wed, Nov 9, 2005	37.80	38.82	37.61	38.46
3251	NASDAQ	STBA	Tue, Nov 8, 2005	37.60	38.02	37.41	37.70
3250	NASDAQ	STBA	Mon, Nov 7, 2005	37.94	38.56	37.53	37.94
3249	NASDAQ	STBA	Fri, Nov 4, 2005	37.86	37.90	36.78	37.80
3248	NASDAQ	STBA	Thu, Nov 3, 2005	37.96	37.96	37.40	37.67
3247	NASDAQ	STBA	Wed, Nov 2, 2005	36.84	37.76	36.61	37.76
3246	NASDAQ	STBA	Tue, Nov 1, 2005	36.94	37.17	36.22	36.70
3245	NASDAQ	STBA	Mon, Oct 31, 2005	36.45	37.45	36.40	37.21
3244	NASDAQ	STBA	Fri, Oct 28, 2005	35.80	36.48	35.75	36.37
3243	NASDAQ	STBA	Thu, Oct 27, 2005	36.03	36.08	35.51	35.60
3242	NASDAQ	STBA	Wed, Oct 26, 2005	36.30	36.87	36.12	36.16
3241	NASDAQ	STBA	Tue, Oct 25, 2005	36.68	36.68	35.85	36.53
3240	NASDAQ	STBA	Mon, Oct 24, 2005	35.76	36.50	35.49	36.50
3239	NASDAQ	STBA	Fri, Oct 21, 2005	34.91	35.94	34.91	35.65
3238	NASDAQ	STBA	Thu, Oct 20, 2005	35.00	35.29	34.71	35.09
3237	NASDAQ	STBA	Wed, Oct 19, 2005	34.40	34.95	34.20	34.91
3236	NASDAQ	STBA	Tue, Oct 18, 2005	35.45	35.45	34.50	34.62
3235	NASDAQ	STBA	Mon, Oct 17, 2005	35.81	36.16	34.81	35.42
3234	NASDAQ	STBA	Fri, Oct 14, 2005	35.71	35.95	35.16	35.94
3233	NASDAQ	STBA	Thu, Oct 13, 2005	34.37	35.33	34.24	35.20
3232	NASDAQ	STBA	Wed, Oct 12, 2005	34.25	34.71	33.95	34.46
3231	NASDAQ	STBA	Tue, Oct 11, 2005	35.12	35.22	34.37	34.38
3230	NASDAQ	STBA	Mon, Oct 10, 2005	35.35	35.71	34.91	34.97
3229	NASDAQ	STBA	Fri, Oct 7, 2005	35.54	35.54	35.04	35.05
3228	NASDAQ	STBA	Thu, Oct 6, 2005	35.27	36.13	34.61	35.15
3227	NASDAQ	STBA	Wed, Oct 5, 2005	36.80	37.04	35.26	35.26
3226	NASDAQ	STBA	Tue, Oct 4, 2005	37.76	38.21	36.83	36.83
3225	NASDAQ	STBA	Mon, Oct 3, 2005	37.75	37.82	37.54	37.71
3224	NASDAQ	STBA	Fri, Sep 30, 2005	37.63	37.99	37.33	37.80
3223	NASDAQ	STBA	Thu, Sep 29, 2005	36.30	37.80	36.11	37.73
3222	NASDAQ	STBA	Wed, Sep 28, 2005	37.50	37.50	36.00	36.41
3221	NASDAQ	STBA	Tue, Sep 27, 2005	37.96	37.96	37.17	37.56
3220	NASDAQ	STBA	Mon, Sep 26, 2005	37.85	38.28	37.38	37.90
3219	NASDAQ	STBA	Fri, Sep 23, 2005	37.01	37.82	36.80	37.68
3218	NASDAQ	STBA	Thu, Sep 22, 2005	37.10	37.46	36.80	37.19
3217	NASDAQ	STBA	Wed, Sep 21, 2005	37.82	37.82	37.02	37.02
3216	NASDAQ	STBA	Tue, Sep 20, 2005	38.58	39.18	37.83	37.91
3215	NASDAQ	STBA	Mon, Sep 19, 2005	39.34	39.34	38.24	38.36
3214	NASDAQ	STBA	Fri, Sep 16, 2005	37.82	39.54	37.66	39.47
3213	NASDAQ	STBA	Thu, Sep 15, 2005	37.70	37.70	37.06	37.63
3212	NASDAQ	STBA	Wed, Sep 14, 2005	38.57	38.66	37.42	37.43
3211	NASDAQ	STBA	Tue, Sep 13, 2005	39.00	39.03	38.16	38.26
3210	NASDAQ	STBA	Mon, Sep 12, 2005	39.00	39.21	39.00	39.15
3209	NASDAQ	STBA	Fri, Sep 9, 2005	38.88	39.08	38.86	39.08
3208	NASDAQ	STBA	Thu, Sep 8, 2005	38.80	39.05	38.58	38.80
3207	NASDAQ	STBA	Wed, Sep 7, 2005	38.80	39.08	38.70	39.08
3206	NASDAQ	STBA	Tue, Sep 6, 2005	38.10	39.08	38.10	39.08
3205	NASDAQ	STBA	Fri, Sep 2, 2005	38.82	38.86	37.80	38.01
3204	NASDAQ	STBA	Thu, Sep 1, 2005	38.09	38.95	37.82	38.82
3203	NASDAQ	STBA	Wed, Aug 31, 2005	37.70	38.37	37.09	38.13
3202	NASDAQ	STBA	Tue, Aug 30, 2005	37.68	37.85	37.44	37.77
3201	NASDAQ	STBA	Mon, Aug 29, 2005	37.39	37.94	37.00	37.94
3200	NASDAQ	STBA	Fri, Aug 26, 2005	37.66	37.75	37.35	37.40
3199	NASDAQ	STBA	Thu, Aug 25, 2005	37.83	38.12	37.71	37.86
3198	NASDAQ	STBA	Wed, Aug 24, 2005	37.42	38.51	37.42	37.83
3197	NASDAQ	STBA	Tue, Aug 23, 2005	38.04	38.12	37.47	37.53
3196	NASDAQ	STBA	Mon, Aug 22, 2005	37.87	38.27	37.48	38.24
3195	NASDAQ	STBA	Fri, Aug 19, 2005	37.00	37.85	36.91	37.69
3194	NASDAQ	STBA	Thu, Aug 18, 2005	37.73	37.73	37.07	37.07
3193	NASDAQ	STBA	Wed, Aug 17, 2005	37.25	37.99	37.08	37.68
3192	NASDAQ	STBA	Tue, Aug 16, 2005	38.67	38.68	37.28	37.28
3191	NASDAQ	STBA	Mon, Aug 15, 2005	37.50	39.08	37.45	39.00
3190	NASDAQ	STBA	Fri, Aug 12, 2005	38.78	38.78	37.30	37.71
3189	NASDAQ	STBA	Thu, Aug 11, 2005	37.99	38.88	37.83	38.80
3188	NASDAQ	STBA	Wed, Aug 10, 2005	38.38	39.00	37.63	38.07
3187	NASDAQ	STBA	Tue, Aug 9, 2005	38.29	38.74	38.03	38.42
3186	NASDAQ	STBA	Mon, Aug 8, 2005	38.52	38.54	37.91	38.49
3185	NASDAQ	STBA	Fri, Aug 5, 2005	39.49	39.49	38.15	38.32
3184	NASDAQ	STBA	Thu, Aug 4, 2005	40.00	40.00	39.17	39.26
3183	NASDAQ	STBA	Wed, Aug 3, 2005	40.00	40.30	39.64	40.18
3182	NASDAQ	STBA	Tue, Aug 2, 2005	40.19	40.27	39.81	40.24
3181	NASDAQ	STBA	Mon, Aug 1, 2005	39.87	40.25	39.75	40.10
3180	NASDAQ	STBA	Fri, Jul 29, 2005	40.24	40.33	39.55	39.77
3179	NASDAQ	STBA	Thu, Jul 28, 2005	40.00	40.47	39.69	40.24
3178	NASDAQ	STBA	Wed, Jul 27, 2005	40.06	40.15	39.20	40.00
3177	NASDAQ	STBA	Tue, Jul 26, 2005	39.85	40.30	39.85	40.00
3176	NASDAQ	STBA	Mon, Jul 25, 2005	40.45	40.52	39.76	39.81
3175	NASDAQ	STBA	Fri, Jul 22, 2005	39.11	40.30	38.95	40.25
3174	NASDAQ	STBA	Thu, Jul 21, 2005	39.86	39.95	38.99	38.99
3173	NASDAQ	STBA	Wed, Jul 20, 2005	39.40	40.07	39.19	39.90
3172	NASDAQ	STBA	Tue, Jul 19, 2005	37.89	39.48	37.76	39.37
3171	NASDAQ	STBA	Mon, Jul 18, 2005	37.91	37.91	37.53	37.66
3170	NASDAQ	STBA	Fri, Jul 15, 2005	37.49	38.26	37.45	37.92
3169	NASDAQ	STBA	Thu, Jul 14, 2005	38.32	38.48	38.01	38.02
3168	NASDAQ	STBA	Wed, Jul 13, 2005	38.28	38.64	38.01	38.01
3167	NASDAQ	STBA	Tue, Jul 12, 2005	38.26	38.78	38.04	38.35
3166	NASDAQ	STBA	Mon, Jul 11, 2005	38.06	38.66	37.51	38.32
3165	NASDAQ	STBA	Fri, Jul 8, 2005	37.12	38.02	36.10	38.00
3164	NASDAQ	STBA	Thu, Jul 7, 2005	36.66	37.30	36.66	37.28
3163	NASDAQ	STBA	Wed, Jul 6, 2005	37.40	37.40	36.97	37.03
3162	NASDAQ	STBA	Tue, Jul 5, 2005	36.04	37.48	36.04	37.44
3161	NASDAQ	STBA	Fri, Jul 1, 2005	36.19	36.45	35.77	36.36
3160	NASDAQ	STBA	Thu, Jun 30, 2005	36.65	37.17	36.00	36.10
3159	NASDAQ	STBA	Wed, Jun 29, 2005	36.13	37.25	36.12	36.47
3158	NASDAQ	STBA	Tue, Jun 28, 2005	35.86	36.64	35.62	36.64
3157	NASDAQ	STBA	Mon, Jun 27, 2005	35.64	35.75	35.53	35.74
3156	NASDAQ	STBA	Fri, Jun 24, 2005	36.05	36.15	35.55	35.67
3155	NASDAQ	STBA	Thu, Jun 23, 2005	37.18	37.29	36.12	36.12
3154	NASDAQ	STBA	Wed, Jun 22, 2005	37.16	37.46	36.55	37.46
3153	NASDAQ	STBA	Tue, Jun 21, 2005	36.59	37.13	36.55	36.98
3152	NASDAQ	STBA	Mon, Jun 20, 2005	36.85	37.09	36.52	36.93
3151	NASDAQ	STBA	Fri, Jun 17, 2005	35.73	37.28	35.73	37.01
3150	NASDAQ	STBA	Thu, Jun 16, 2005	36.15	36.80	36.00	36.80
3149	NASDAQ	STBA	Wed, Jun 15, 2005	36.10	36.55	35.63	36.15
3148	NASDAQ	STBA	Tue, Jun 14, 2005	35.91	36.21	35.78	36.03
3147	NASDAQ	STBA	Mon, Jun 13, 2005	35.57	36.02	35.39	35.94
3146	NASDAQ	STBA	Fri, Jun 10, 2005	35.85	35.85	35.56	35.59
3145	NASDAQ	STBA	Thu, Jun 9, 2005	35.00	35.80	34.86	35.75
3144	NASDAQ	STBA	Wed, Jun 8, 2005	35.02	35.41	35.01	35.07
3143	NASDAQ	STBA	Tue, Jun 7, 2005	35.26	35.84	35.07	35.22
3142	NASDAQ	STBA	Mon, Jun 6, 2005	35.00	35.42	34.90	35.42
3141	NASDAQ	STBA	Fri, Jun 3, 2005	35.36	35.54	35.00	35.00
3140	NASDAQ	STBA	Thu, Jun 2, 2005	35.96	36.00	35.31	35.57
3139	NASDAQ	STBA	Wed, Jun 1, 2005	35.05	36.13	35.05	35.74
3138	NASDAQ	STBA	Tue, May 31, 2005	35.53	35.58	35.15	35.15
3137	NASDAQ	STBA	Fri, May 27, 2005	35.35	35.60	35.07	35.53
3136	NASDAQ	STBA	Thu, May 26, 2005	35.22	35.35	34.87	35.32
3135	NASDAQ	STBA	Wed, May 25, 2005	35.17	35.40	35.00	35.00
3134	NASDAQ	STBA	Tue, May 24, 2005	35.06	35.42	35.06	35.36
3133	NASDAQ	STBA	Mon, May 23, 2005	35.27	35.50	34.80	35.31
3132	NASDAQ	STBA	Fri, May 20, 2005	35.52	35.52	34.84	35.25
3131	NASDAQ	STBA	Thu, May 19, 2005	35.67	35.78	35.25	35.34
3130	NASDAQ	STBA	Wed, May 18, 2005	35.60	35.98	35.54	35.81
3129	NASDAQ	STBA	Tue, May 17, 2005	34.91	35.55	34.69	35.48
3128	NASDAQ	STBA	Mon, May 16, 2005	34.61	35.25	34.61	35.13
3127	NASDAQ	STBA	Fri, May 13, 2005	34.47	34.86	34.30	34.62
3126	NASDAQ	STBA	Thu, May 12, 2005	34.63	35.11	34.35	34.41
3125	NASDAQ	STBA	Wed, May 11, 2005	34.68	35.04	34.40	34.88
3124	NASDAQ	STBA	Tue, May 10, 2005	34.64	34.76	34.54	34.56
3123	NASDAQ	STBA	Mon, May 9, 2005	34.61	35.15	34.61	35.00
3122	NASDAQ	STBA	Fri, May 6, 2005	35.00	35.00	34.64	34.68
3121	NASDAQ	STBA	Thu, May 5, 2005	34.74	34.99	34.55	34.72
3120	NASDAQ	STBA	Wed, May 4, 2005	34.06	34.88	33.83	34.88
3119	NASDAQ	STBA	Tue, May 3, 2005	34.00	34.62	33.78	33.90
3118	NASDAQ	STBA	Mon, May 2, 2005	33.88	33.98	33.64	33.92
3117	NASDAQ	STBA	Fri, Apr 29, 2005	33.54	34.00	33.35	33.80
3116	NASDAQ	STBA	Thu, Apr 28, 2005	33.55	33.94	33.32	33.32
3115	NASDAQ	STBA	Wed, Apr 27, 2005	33.50	34.10	33.50	33.93
3114	NASDAQ	STBA	Tue, Apr 26, 2005	33.97	34.02	33.50	33.74
3113	NASDAQ	STBA	Mon, Apr 25, 2005	34.03	34.65	33.72	33.80
3112	NASDAQ	STBA	Fri, Apr 22, 2005	34.48	34.48	33.56	33.65
3111	NASDAQ	STBA	Thu, Apr 21, 2005	33.55	34.43	33.55	34.29
3110	NASDAQ	STBA	Wed, Apr 20, 2005	34.18	34.18	33.40	33.45
3109	NASDAQ	STBA	Tue, Apr 19, 2005	34.22	34.22	33.56	34.04
3108	NASDAQ	STBA	Mon, Apr 18, 2005	33.71	34.23	33.23	34.23
3107	NASDAQ	STBA	Fri, Apr 15, 2005	34.30	34.48	33.47	33.47
3106	NASDAQ	STBA	Thu, Apr 14, 2005	34.76	34.83	34.20	34.30
3105	NASDAQ	STBA	Wed, Apr 13, 2005	35.39	35.39	34.87	35.11
3104	NASDAQ	STBA	Tue, Apr 12, 2005	34.65	35.45	34.36	35.23
3103	NASDAQ	STBA	Mon, Apr 11, 2005	34.86	34.86	34.30	34.70
3102	NASDAQ	STBA	Fri, Apr 8, 2005	35.67	35.67	34.92	34.92
3101	NASDAQ	STBA	Thu, Apr 7, 2005	35.63	35.91	35.31	35.74
3100	NASDAQ	STBA	Wed, Apr 6, 2005	35.50	35.69	35.32	35.63
3099	NASDAQ	STBA	Tue, Apr 5, 2005	35.24	35.50	35.10	35.49
3098	NASDAQ	STBA	Mon, Apr 4, 2005	34.92	35.46	34.80	34.99
3097	NASDAQ	STBA	Fri, Apr 1, 2005	35.48	35.76	34.69	35.12
3096	NASDAQ	STBA	Thu, Mar 31, 2005	35.65	35.65	35.00	35.40
3095	NASDAQ	STBA	Wed, Mar 30, 2005	35.14	35.72	35.14	35.61
3094	NASDAQ	STBA	Tue, Mar 29, 2005	35.86	35.86	34.95	35.07
3093	NASDAQ	STBA	Mon, Mar 28, 2005	36.24	36.24	35.65	35.77
3092	NASDAQ	STBA	Thu, Mar 24, 2005	36.20	36.63	36.00	36.06
3091	NASDAQ	STBA	Wed, Mar 23, 2005	36.45	36.45	36.19	36.19
3090	NASDAQ	STBA	Tue, Mar 22, 2005	36.80	36.94	36.31	36.56
3089	NASDAQ	STBA	Mon, Mar 21, 2005	36.90	36.98	36.71	36.79
3088	NASDAQ	STBA	Fri, Mar 18, 2005	37.26	37.26	36.50	36.90
3087	NASDAQ	STBA	Thu, Mar 17, 2005	36.82	36.98	36.52	36.81
3086	NASDAQ	STBA	Wed, Mar 16, 2005	36.96	37.00	36.49	36.60
3085	NASDAQ	STBA	Tue, Mar 15, 2005	37.00	37.25	36.86	37.00
3084	NASDAQ	STBA	Mon, Mar 14, 2005	36.74	36.98	36.29	36.84
3083	NASDAQ	STBA	Fri, Mar 11, 2005	36.77	36.88	36.30	36.70
3082	NASDAQ	STBA	Thu, Mar 10, 2005	37.00	37.12	36.41	36.60
3081	NASDAQ	STBA	Wed, Mar 9, 2005	36.84	37.10	36.50	37.03
3080	NASDAQ	STBA	Tue, Mar 8, 2005	37.51	37.51	36.71	36.96
3079	NASDAQ	STBA	Mon, Mar 7, 2005	37.69	37.69	36.93	37.23
3078	NASDAQ	STBA	Fri, Mar 4, 2005	37.31	38.17	37.22	37.53
3077	NASDAQ	STBA	Thu, Mar 3, 2005	37.33	37.58	36.94	37.18
3076	NASDAQ	STBA	Wed, Mar 2, 2005	37.20	37.75	36.91	37.08
3075	NASDAQ	STBA	Tue, Mar 1, 2005	37.23	37.59	37.12	37.40
3074	NASDAQ	STBA	Mon, Feb 28, 2005	37.30	38.28	36.81	37.15
3073	NASDAQ	STBA	Fri, Feb 25, 2005	36.97	37.23	36.90	37.23
3072	NASDAQ	STBA	Thu, Feb 24, 2005	36.97	36.99	36.34	36.88
3071	NASDAQ	STBA	Wed, Feb 23, 2005	37.05	37.05	36.50	36.90
3070	NASDAQ	STBA	Tue, Feb 22, 2005	36.80	37.09	36.57	36.70
3069	NASDAQ	STBA	Fri, Feb 18, 2005	37.25	37.31	36.80	36.80
3068	NASDAQ	STBA	Thu, Feb 17, 2005	37.35	37.60	36.95	37.00
3067	NASDAQ	STBA	Wed, Feb 16, 2005	36.84	37.49	36.84	37.11
3066	NASDAQ	STBA	Tue, Feb 15, 2005	36.91	37.58	36.91	37.03
3065	NASDAQ	STBA	Mon, Feb 14, 2005	37.20	37.29	36.88	37.25
3064	NASDAQ	STBA	Fri, Feb 11, 2005	36.90	37.21	36.90	37.12
3063	NASDAQ	STBA	Thu, Feb 10, 2005	37.21	37.46	36.98	37.01
3062	NASDAQ	STBA	Wed, Feb 9, 2005	38.14	38.14	36.94	37.00
3061	NASDAQ	STBA	Tue, Feb 8, 2005	37.82	38.15	37.59	37.99
3060	NASDAQ	STBA	Mon, Feb 7, 2005	37.75	37.90	37.50	37.73
3059	NASDAQ	STBA	Fri, Feb 4, 2005	37.40	37.75	37.03	37.69
3058	NASDAQ	STBA	Thu, Feb 3, 2005	37.21	37.21	36.90	37.09
3057	NASDAQ	STBA	Wed, Feb 2, 2005	37.75	37.75	36.90	37.11
3056	NASDAQ	STBA	Tue, Feb 1, 2005	37.66	37.66	37.00	37.26
3055	NASDAQ	STBA	Mon, Jan 31, 2005	37.21	38.00	36.86	36.86
3054	NASDAQ	STBA	Fri, Jan 28, 2005	37.56	37.69	36.80	37.23
3053	NASDAQ	STBA	Thu, Jan 27, 2005	37.92	38.09	37.15	37.47
3052	NASDAQ	STBA	Wed, Jan 26, 2005	38.00	38.39	37.31	38.25
3051	NASDAQ	STBA	Tue, Jan 25, 2005	36.95	38.00	36.77	37.96
3050	NASDAQ	STBA	Mon, Jan 24, 2005	37.30	37.30	36.87	36.94
3049	NASDAQ	STBA	Fri, Jan 21, 2005	37.00	37.30	36.21	37.00
3048	NASDAQ	STBA	Thu, Jan 20, 2005	37.06	37.21	36.33	36.62
3047	NASDAQ	STBA	Wed, Jan 19, 2005	36.87	37.80	36.48	36.52
3046	NASDAQ	STBA	Tue, Jan 18, 2005	37.11	37.97	36.51	37.53
3045	NASDAQ	STBA	Fri, Jan 14, 2005	36.82	37.26	36.76	37.26
3044	NASDAQ	STBA	Thu, Jan 13, 2005	37.32	37.32	36.31	36.56
3043	NASDAQ	STBA	Wed, Jan 12, 2005	37.30	37.30	36.44	37.21
3042	NASDAQ	STBA	Tue, Jan 11, 2005	36.96	37.29	36.51	36.94
3041	NASDAQ	STBA	Mon, Jan 10, 2005	37.50	37.50	36.50	37.26
3040	NASDAQ	STBA	Fri, Jan 7, 2005	37.39	37.89	36.59	36.59
3039	NASDAQ	STBA	Thu, Jan 6, 2005	37.43	37.90	37.18	37.22
3038	NASDAQ	STBA	Wed, Jan 5, 2005	37.08	37.87	36.81	37.03
3037	NASDAQ	STBA	Tue, Jan 4, 2005	38.05	38.05	37.53	37.87
3036	NASDAQ	STBA	Mon, Jan 3, 2005	37.55	37.95	36.90	37.85
3035	NASDAQ	STBA	Fri, Dec 31, 2004	37.71	38.22	37.58	37.69
3034	NASDAQ	STBA	Thu, Dec 30, 2004	38.48	38.60	37.76	37.90
3033	NASDAQ	STBA	Wed, Dec 29, 2004	38.13	38.40	37.60	37.79
3032	NASDAQ	STBA	Tue, Dec 28, 2004	37.99	38.40	37.77	38.40
3031	NASDAQ	STBA	Mon, Dec 27, 2004	38.24	38.36	37.39	37.55
3030	NASDAQ	STBA	Thu, Dec 23, 2004	38.08	38.25	37.46	38.14
3029	NASDAQ	STBA	Wed, Dec 22, 2004	37.57	38.11	37.55	37.94
3028	NASDAQ	STBA	Tue, Dec 21, 2004	37.04	37.75	36.75	37.75
3027	NASDAQ	STBA	Mon, Dec 20, 2004	36.86	37.67	36.49	36.90
3026	NASDAQ	STBA	Fri, Dec 17, 2004	37.11	37.32	36.53	37.25
3025	NASDAQ	STBA	Thu, Dec 16, 2004	37.18	37.65	36.50	36.79
3024	NASDAQ	STBA	Wed, Dec 15, 2004	36.92	37.80	36.92	37.80
3023	NASDAQ	STBA	Tue, Dec 14, 2004	36.99	37.30	36.87	37.13
3022	NASDAQ	STBA	Mon, Dec 13, 2004	36.69	37.02	36.24	37.02
3021	NASDAQ	STBA	Fri, Dec 10, 2004	36.24	36.82	35.50	36.49
3020	NASDAQ	STBA	Thu, Dec 9, 2004	36.28	36.66	35.58	36.47
3019	NASDAQ	STBA	Wed, Dec 8, 2004	36.05	36.49	36.00	36.39
3018	NASDAQ	STBA	Tue, Dec 7, 2004	36.73	36.87	35.55	35.70
3017	NASDAQ	STBA	Mon, Dec 6, 2004	36.61	37.09	36.47	36.78
3016	NASDAQ	STBA	Fri, Dec 3, 2004	37.08	37.20	36.86	36.86
3015	NASDAQ	STBA	Thu, Dec 2, 2004	37.52	37.68	36.68	37.40
3014	NASDAQ	STBA	Wed, Dec 1, 2004	36.95	37.89	36.46	37.52
3013	NASDAQ	STBA	Tue, Nov 30, 2004	36.95	36.97	36.23	36.71
3012	NASDAQ	STBA	Mon, Nov 29, 2004	37.02	37.11	36.45	36.92
3011	NASDAQ	STBA	Fri, Nov 26, 2004	37.15	37.15	36.63	36.78
3010	NASDAQ	STBA	Wed, Nov 24, 2004	37.00	37.40	36.47	36.96
3009	NASDAQ	STBA	Tue, Nov 23, 2004	37.00	37.05	36.29	37.04
3008	NASDAQ	STBA	Mon, Nov 22, 2004	35.99	36.92	35.99	36.71
3007	NASDAQ	STBA	Fri, Nov 19, 2004	36.74	36.74	36.05	36.08
3006	NASDAQ	STBA	Thu, Nov 18, 2004	36.37	36.74	36.15	36.74
3005	NASDAQ	STBA	Wed, Nov 17, 2004	36.70	37.00	36.41	36.62
3004	NASDAQ	STBA	Tue, Nov 16, 2004	36.60	36.90	36.60	36.65
3003	NASDAQ	STBA	Mon, Nov 15, 2004	36.91	37.00	36.55	36.99
3002	NASDAQ	STBA	Fri, Nov 12, 2004	36.99	37.00	36.42	36.89
3001	NASDAQ	STBA	Thu, Nov 11, 2004	36.94	37.00	36.72	37.00
3000	NASDAQ	STBA	Wed, Nov 10, 2004	36.86	37.10	36.51	37.10
2999	NASDAQ	STBA	Tue, Nov 9, 2004	36.39	36.76	36.39	36.76
2998	NASDAQ	STBA	Mon, Nov 8, 2004	36.43	36.60	36.19	36.58
2997	NASDAQ	STBA	Fri, Nov 5, 2004	36.83	36.83	36.22	36.63
2996	NASDAQ	STBA	Thu, Nov 4, 2004	36.37	36.75	36.21	36.75
2995	NASDAQ	STBA	Wed, Nov 3, 2004	36.34	36.60	36.18	36.60
2994	NASDAQ	STBA	Tue, Nov 2, 2004	36.08	36.17	35.54	35.92
2993	NASDAQ	STBA	Mon, Nov 1, 2004	36.12	36.12	35.60	36.00
2992	NASDAQ	STBA	Fri, Oct 29, 2004	35.96	36.10	35.75	36.04
2991	NASDAQ	STBA	Thu, Oct 28, 2004	36.35	36.42	35.85	36.09
2990	NASDAQ	STBA	Wed, Oct 27, 2004	36.15	36.27	35.92	36.21
2989	NASDAQ	STBA	Tue, Oct 26, 2004	36.07	36.11	35.69	36.08
2988	NASDAQ	STBA	Mon, Oct 25, 2004	35.75	36.00	35.60	36.00
2987	NASDAQ	STBA	Fri, Oct 22, 2004	35.86	36.13	35.60	35.62
2986	NASDAQ	STBA	Thu, Oct 21, 2004	36.25	36.25	35.83	35.99
2985	NASDAQ	STBA	Wed, Oct 20, 2004	36.05	36.20	35.68	36.05
2984	NASDAQ	STBA	Tue, Oct 19, 2004	36.69	36.90	35.80	36.03
2983	NASDAQ	STBA	Mon, Oct 18, 2004	36.06	36.90	36.05	36.90
2982	NASDAQ	STBA	Fri, Oct 15, 2004	35.81	36.88	35.74	36.74
2981	NASDAQ	STBA	Thu, Oct 14, 2004	36.00	36.37	35.82	35.82
2980	NASDAQ	STBA	Wed, Oct 13, 2004	36.45	36.49	35.90	36.00
2979	NASDAQ	STBA	Tue, Oct 12, 2004	36.50	36.50	35.84	36.33
2978	NASDAQ	STBA	Mon, Oct 11, 2004	35.85	36.48	35.85	36.20
2977	NASDAQ	STBA	Fri, Oct 8, 2004	36.19	36.32	35.90	35.97
2976	NASDAQ	STBA	Thu, Oct 7, 2004	36.50	36.50	36.22	36.35
2975	NASDAQ	STBA	Wed, Oct 6, 2004	36.06	36.50	36.06	36.47
2974	NASDAQ	STBA	Tue, Oct 5, 2004	36.38	36.41	36.07	36.32
2973	NASDAQ	STBA	Mon, Oct 4, 2004	36.00	36.30	35.91	36.25
2972	NASDAQ	STBA	Fri, Oct 1, 2004	35.50	36.15	35.50	36.12
2971	NASDAQ	STBA	Thu, Sep 30, 2004	35.70	35.85	35.60	35.71
2970	NASDAQ	STBA	Wed, Sep 29, 2004	34.22	35.99	34.22	35.75
2969	NASDAQ	STBA	Tue, Sep 28, 2004	35.71	36.34	35.57	36.34
2968	NASDAQ	STBA	Mon, Sep 27, 2004	36.00	36.00	35.50	35.50
2967	NASDAQ	STBA	Fri, Sep 24, 2004	36.03	36.10	35.64	35.89
2966	NASDAQ	STBA	Thu, Sep 23, 2004	35.80	36.12	35.35	35.82
2965	NASDAQ	STBA	Wed, Sep 22, 2004	35.92	35.99	35.61	35.92
2964	NASDAQ	STBA	Tue, Sep 21, 2004	36.10	36.29	35.96	36.23
2963	NASDAQ	STBA	Mon, Sep 20, 2004	36.03	36.05	35.82	35.90
2962	NASDAQ	STBA	Fri, Sep 17, 2004	36.87	36.90	35.70	35.88
2961	NASDAQ	STBA	Thu, Sep 16, 2004	36.06	36.24	36.05	36.05
2960	NASDAQ	STBA	Wed, Sep 15, 2004	35.78	36.14	35.78	36.07
2959	NASDAQ	STBA	Tue, Sep 14, 2004	35.98	36.12	35.80	35.98
2958	NASDAQ	STBA	Mon, Sep 13, 2004	35.94	36.26	35.82	36.15
2957	NASDAQ	STBA	Fri, Sep 10, 2004	36.10	36.25	35.85	36.25
2956	NASDAQ	STBA	Thu, Sep 9, 2004	35.62	36.09	35.49	36.08
2955	NASDAQ	STBA	Wed, Sep 8, 2004	35.54	35.88	35.06	35.31
2954	NASDAQ	STBA	Tue, Sep 7, 2004	35.18	35.73	35.17	35.72
2953	NASDAQ	STBA	Fri, Sep 3, 2004	35.05	35.59	34.83	35.17
2952	NASDAQ	STBA	Thu, Sep 2, 2004	35.39	35.58	34.96	35.15
2951	NASDAQ	STBA	Wed, Sep 1, 2004	35.37	36.00	35.01	35.38
2950	NASDAQ	STBA	Tue, Aug 31, 2004	35.04	35.30	35.00	35.11
2949	NASDAQ	STBA	Mon, Aug 30, 2004	34.60	35.17	34.60	34.97
2948	NASDAQ	STBA	Fri, Aug 27, 2004	35.11	35.22	34.94	35.15
2947	NASDAQ	STBA	Thu, Aug 26, 2004	35.23	35.32	34.91	35.10
2946	NASDAQ	STBA	Wed, Aug 25, 2004	34.75	35.50	34.67	35.50
2945	NASDAQ	STBA	Tue, Aug 24, 2004	35.20	35.23	34.67	34.76
2944	NASDAQ	STBA	Mon, Aug 23, 2004	34.75	35.01	34.45	34.75
2943	NASDAQ	STBA	Fri, Aug 20, 2004	34.54	34.67	34.39	34.53
2942	NASDAQ	STBA	Thu, Aug 19, 2004	34.40	34.60	34.09	34.40
2941	NASDAQ	STBA	Wed, Aug 18, 2004	33.82	34.68	33.82	34.68
2940	NASDAQ	STBA	Tue, Aug 17, 2004	33.89	33.89	33.64	33.89
2939	NASDAQ	STBA	Mon, Aug 16, 2004	33.41	33.97	33.34	33.85
2938	NASDAQ	STBA	Fri, Aug 13, 2004	33.31	33.45	32.97	33.33
2937	NASDAQ	STBA	Thu, Aug 12, 2004	33.35	33.38	32.79	33.16
2936	NASDAQ	STBA	Wed, Aug 11, 2004	33.27	33.50	33.01	33.49
2935	NASDAQ	STBA	Tue, Aug 10, 2004	33.03	33.50	33.03	33.50
2934	NASDAQ	STBA	Mon, Aug 9, 2004	33.20	33.31	32.81	33.00
2933	NASDAQ	STBA	Fri, Aug 6, 2004	33.05	33.42	32.85	33.01
2932	NASDAQ	STBA	Thu, Aug 5, 2004	33.53	33.55	32.96	33.25
2931	NASDAQ	STBA	Wed, Aug 4, 2004	33.16	33.88	32.90	33.56
2930	NASDAQ	STBA	Tue, Aug 3, 2004	33.36	33.47	33.03	33.20
2929	NASDAQ	STBA	Mon, Aug 2, 2004	33.60	33.62	32.70	33.57
2928	NASDAQ	STBA	Fri, Jul 30, 2004	33.39	33.50	33.05	33.27
2927	NASDAQ	STBA	Thu, Jul 29, 2004	33.28	33.37	32.73	33.32
2926	NASDAQ	STBA	Wed, Jul 28, 2004	32.77	33.40	32.35	33.33
2925	NASDAQ	STBA	Tue, Jul 27, 2004	32.19	32.95	32.16	32.94
2924	NASDAQ	STBA	Mon, Jul 26, 2004	32.52	32.55	32.15	32.19
2923	NASDAQ	STBA	Fri, Jul 23, 2004	32.56	32.56	31.90	32.32
2922	NASDAQ	STBA	Thu, Jul 22, 2004	32.49	32.89	31.80	32.32
2921	NASDAQ	STBA	Wed, Jul 21, 2004	32.45	32.74	32.04	32.06
2920	NASDAQ	STBA	Tue, Jul 20, 2004	32.05	32.44	31.97	32.16
2919	NASDAQ	STBA	Mon, Jul 19, 2004	31.99	32.16	31.67	31.71
2918	NASDAQ	STBA	Fri, Jul 16, 2004	32.04	32.20	31.78	31.95
2917	NASDAQ	STBA	Thu, Jul 15, 2004	31.71	32.10	31.71	32.00
2916	NASDAQ	STBA	Wed, Jul 14, 2004	31.94	32.40	31.76	32.08
2915	NASDAQ	STBA	Tue, Jul 13, 2004	31.71	32.09	31.71	32.00
2914	NASDAQ	STBA	Mon, Jul 12, 2004	31.64	32.23	31.51	31.89
2913	NASDAQ	STBA	Fri, Jul 9, 2004	31.70	32.05	31.66	31.70
2912	NASDAQ	STBA	Thu, Jul 8, 2004	32.08	32.25	31.50	31.60
2911	NASDAQ	STBA	Wed, Jul 7, 2004	31.94	32.15	31.77	32.08
2910	NASDAQ	STBA	Tue, Jul 6, 2004	31.85	32.16	31.54	31.77
2909	NASDAQ	STBA	Fri, Jul 2, 2004	31.18	32.03	31.18	32.01
2908	NASDAQ	STBA	Thu, Jul 1, 2004	31.62	32.09	31.60	31.80
2907	NASDAQ	STBA	Wed, Jun 30, 2004	32.12	32.14	31.92	31.98
2906	NASDAQ	STBA	Tue, Jun 29, 2004	31.70	32.09	31.39	32.03
2905	NASDAQ	STBA	Mon, Jun 28, 2004	31.25	31.65	30.84	31.41
2904	NASDAQ	STBA	Fri, Jun 25, 2004	30.92	34.42	30.04	31.11
2903	NASDAQ	STBA	Thu, Jun 24, 2004	30.39	31.00	30.14	30.60
2902	NASDAQ	STBA	Wed, Jun 23, 2004	30.11	30.70	30.11	30.59
2901	NASDAQ	STBA	Tue, Jun 22, 2004	29.96	30.40	29.94	30.39
2900	NASDAQ	STBA	Mon, Jun 21, 2004	29.93	30.26	29.74	30.25
2899	NASDAQ	STBA	Fri, Jun 18, 2004	30.09	30.26	29.92	30.05
2898	NASDAQ	STBA	Thu, Jun 17, 2004	29.94	30.26	29.87	30.00
2897	NASDAQ	STBA	Wed, Jun 16, 2004	29.61	30.05	29.58	29.93
2896	NASDAQ	STBA	Tue, Jun 15, 2004	29.32	29.88	29.28	29.75
2895	NASDAQ	STBA	Mon, Jun 14, 2004	29.87	29.87	29.02	29.33
2894	NASDAQ	STBA	Thu, Jun 10, 2004	29.92	30.28	29.29	29.87
2893	NASDAQ	STBA	Wed, Jun 9, 2004	30.39	30.55	29.73	29.74
2892	NASDAQ	STBA	Tue, Jun 8, 2004	29.92	30.46	29.92	30.31
2891	NASDAQ	STBA	Mon, Jun 7, 2004	29.98	30.27	29.74	30.25
2890	NASDAQ	STBA	Fri, Jun 4, 2004	29.74	30.05	29.41	29.93
2889	NASDAQ	STBA	Thu, Jun 3, 2004	29.52	29.79	29.30	29.55
2888	NASDAQ	STBA	Wed, Jun 2, 2004	30.09	30.22	29.17	29.58
2887	NASDAQ	STBA	Tue, Jun 1, 2004	29.82	30.16	29.46	30.16
2886	NASDAQ	STBA	Fri, May 28, 2004	29.95	30.14	29.80	29.90
2885	NASDAQ	STBA	Thu, May 27, 2004	30.09	30.26	29.30	29.93
2884	NASDAQ	STBA	Wed, May 26, 2004	30.16	30.16	29.42	30.10
2883	NASDAQ	STBA	Tue, May 25, 2004	29.62	30.11	29.40	30.10
2882	NASDAQ	STBA	Mon, May 24, 2004	29.47	29.69	29.28	29.62
2881	NASDAQ	STBA	Fri, May 21, 2004	29.23	29.48	29.10	29.35
2880	NASDAQ	STBA	Thu, May 20, 2004	29.17	29.26	29.02	29.19
2879	NASDAQ	STBA	Wed, May 19, 2004	29.29	29.59	29.00	29.02
2878	NASDAQ	STBA	Tue, May 18, 2004	28.99	29.34	28.99	29.10
2877	NASDAQ	STBA	Mon, May 17, 2004	29.04	29.21	28.85	28.92
2876	NASDAQ	STBA	Fri, May 14, 2004	29.21	29.53	29.00	29.11
2875	NASDAQ	STBA	Thu, May 13, 2004	29.54	29.70	29.16	29.30
2874	NASDAQ	STBA	Wed, May 12, 2004	29.60	29.60	28.87	29.41
2873	NASDAQ	STBA	Tue, May 11, 2004	29.54	29.54	29.03	29.39
2872	NASDAQ	STBA	Mon, May 10, 2004	29.12	29.70	28.97	29.53
2871	NASDAQ	STBA	Fri, May 7, 2004	29.31	29.65	29.00	29.06
2870	NASDAQ	STBA	Thu, May 6, 2004	29.60	29.60	28.97	29.54
2869	NASDAQ	STBA	Wed, May 5, 2004	29.53	29.63	29.10	29.52
2868	NASDAQ	STBA	Tue, May 4, 2004	28.85	29.61	28.85	29.30
2867	NASDAQ	STBA	Mon, May 3, 2004	28.99	28.99	28.27	28.95
2866	NASDAQ	STBA	Fri, Apr 30, 2004	28.56	29.21	28.42	28.43
2865	NASDAQ	STBA	Thu, Apr 29, 2004	28.77	29.21	28.32	28.42
2864	NASDAQ	STBA	Wed, Apr 28, 2004	28.98	29.15	28.54	28.54
2863	NASDAQ	STBA	Tue, Apr 27, 2004	29.04	29.33	29.00	29.32
2862	NASDAQ	STBA	Mon, Apr 26, 2004	29.20	29.20	28.63	28.95
2861	NASDAQ	STBA	Fri, Apr 23, 2004	29.40	29.40	28.77	29.09
2860	NASDAQ	STBA	Thu, Apr 22, 2004	29.15	29.45	29.01	29.30
2859	NASDAQ	STBA	Wed, Apr 21, 2004	28.50	29.15	27.85	29.15
2858	NASDAQ	STBA	Tue, Apr 20, 2004	29.73	29.90	28.59	28.59
2857	NASDAQ	STBA	Mon, Apr 19, 2004	29.39	29.60	29.20	29.30
2856	NASDAQ	STBA	Fri, Apr 16, 2004	29.15	29.83	29.10	29.42
2855	NASDAQ	STBA	Thu, Apr 15, 2004	29.45	29.64	29.05	29.22
2854	NASDAQ	STBA	Wed, Apr 14, 2004	29.80	30.00	29.10	29.40
2853	NASDAQ	STBA	Tue, Apr 13, 2004	30.19	30.19	29.80	29.80
2852	NASDAQ	STBA	Mon, Apr 12, 2004	30.17	30.42	30.00	30.14
2851	NASDAQ	STBA	Thu, Apr 8, 2004	30.32	30.52	30.22	30.24
2850	NASDAQ	STBA	Wed, Apr 7, 2004	30.41	30.60	30.23	30.50
2849	NASDAQ	STBA	Tue, Apr 6, 2004	30.53	30.75	30.33	30.37
2848	NASDAQ	STBA	Mon, Apr 5, 2004	30.50	30.89	30.26	30.83
2847	NASDAQ	STBA	Fri, Apr 2, 2004	30.22	30.75	29.96	30.75
2846	NASDAQ	STBA	Thu, Apr 1, 2004	29.99	30.45	29.99	30.44
2845	NASDAQ	STBA	Wed, Mar 31, 2004	29.96	30.24	29.73	30.06
2844	NASDAQ	STBA	Tue, Mar 30, 2004	29.70	29.97	29.70	29.88
2843	NASDAQ	STBA	Mon, Mar 29, 2004	30.00	30.16	29.69	29.82
2842	NASDAQ	STBA	Fri, Mar 26, 2004	29.99	30.30	29.87	30.00
2841	NASDAQ	STBA	Thu, Mar 25, 2004	29.75	30.24	29.75	30.24
2840	NASDAQ	STBA	Wed, Mar 24, 2004	30.09	30.09	29.60	29.82
2839	NASDAQ	STBA	Tue, Mar 23, 2004	29.70	29.98	29.70	29.88
2838	NASDAQ	STBA	Mon, Mar 22, 2004	29.89	29.89	29.60	29.70
2837	NASDAQ	STBA	Fri, Mar 19, 2004	30.37	30.37	29.67	29.70
2836	NASDAQ	STBA	Thu, Mar 18, 2004	29.97	30.29	29.65	29.97
2835	NASDAQ	STBA	Wed, Mar 17, 2004	30.25	30.40	29.96	30.22
2834	NASDAQ	STBA	Tue, Mar 16, 2004	29.86	30.05	29.65	29.76
2833	NASDAQ	STBA	Mon, Mar 15, 2004	30.30	30.30	29.60	29.80
2832	NASDAQ	STBA	Fri, Mar 12, 2004	30.05	30.49	29.79	30.40
2831	NASDAQ	STBA	Thu, Mar 11, 2004	30.10	30.38	29.65	29.70
2830	NASDAQ	STBA	Wed, Mar 10, 2004	30.03	30.41	30.03	30.06
2829	NASDAQ	STBA	Tue, Mar 9, 2004	30.27	30.40	30.12	30.15
2828	NASDAQ	STBA	Mon, Mar 8, 2004	30.51	30.55	30.16	30.16
2827	NASDAQ	STBA	Fri, Mar 5, 2004	30.35	30.55	30.28	30.34
2826	NASDAQ	STBA	Thu, Mar 4, 2004	30.49	30.60	30.32	30.45
2825	NASDAQ	STBA	Wed, Mar 3, 2004	30.50	30.85	30.27	30.52
2824	NASDAQ	STBA	Tue, Mar 2, 2004	30.46	30.70	30.41	30.55
2823	NASDAQ	STBA	Mon, Mar 1, 2004	30.35	30.90	30.17	30.83
2822	NASDAQ	STBA	Fri, Feb 27, 2004	30.15	30.58	30.10	30.23
2821	NASDAQ	STBA	Thu, Feb 26, 2004	30.30	30.35	30.00	30.11
2820	NASDAQ	STBA	Wed, Feb 25, 2004	30.05	30.57	30.00	30.57
2819	NASDAQ	STBA	Tue, Feb 24, 2004	29.84	30.80	29.64	30.43
2818	NASDAQ	STBA	Mon, Feb 23, 2004	30.20	30.73	29.85	29.85
2817	NASDAQ	STBA	Fri, Feb 20, 2004	30.08	30.72	30.08	30.20
2816	NASDAQ	STBA	Thu, Feb 19, 2004	30.80	30.80	30.08	30.11
2815	NASDAQ	STBA	Wed, Feb 18, 2004	31.08	31.08	30.40	30.40
2814	NASDAQ	STBA	Tue, Feb 17, 2004	30.00	31.50	29.98	31.11
2813	NASDAQ	STBA	Fri, Feb 13, 2004	30.58	30.73	30.00	30.10
2812	NASDAQ	STBA	Thu, Feb 12, 2004	31.02	31.12	30.67	30.70
2811	NASDAQ	STBA	Wed, Feb 11, 2004	30.50	31.28	30.31	31.28
2810	NASDAQ	STBA	Tue, Feb 10, 2004	30.18	30.58	30.18	30.58
2809	NASDAQ	STBA	Mon, Feb 9, 2004	30.30	30.56	30.06	30.39
2808	NASDAQ	STBA	Fri, Feb 6, 2004	29.86	30.39	29.86	30.17
2807	NASDAQ	STBA	Thu, Feb 5, 2004	30.07	30.33	29.75	29.78
2806	NASDAQ	STBA	Wed, Feb 4, 2004	30.00	30.20	29.76	29.81
2805	NASDAQ	STBA	Tue, Feb 3, 2004	30.02	30.19	29.95	30.10
2804	NASDAQ	STBA	Mon, Feb 2, 2004	30.25	30.40	30.01	30.02
2803	NASDAQ	STBA	Fri, Jan 30, 2004	30.38	30.74	30.01	30.17
2802	NASDAQ	STBA	Thu, Jan 29, 2004	30.41	30.65	30.20	30.52
2801	NASDAQ	STBA	Wed, Jan 28, 2004	31.43	31.43	30.10	30.35
2800	NASDAQ	STBA	Tue, Jan 27, 2004	31.46	31.65	30.95	31.21
2799	NASDAQ	STBA	Mon, Jan 26, 2004	30.80	31.42	30.54	31.42
2798	NASDAQ	STBA	Fri, Jan 23, 2004	30.60	30.85	30.17	30.85
2797	NASDAQ	STBA	Thu, Jan 22, 2004	30.44	30.53	30.17	30.17
2796	NASDAQ	STBA	Wed, Jan 21, 2004	30.58	30.58	30.10	30.28
2795	NASDAQ	STBA	Tue, Jan 20, 2004	29.75	30.50	29.75	30.50
2794	NASDAQ	STBA	Fri, Jan 16, 2004	29.31	30.00	29.30	29.51
2793	NASDAQ	STBA	Thu, Jan 15, 2004	29.65	29.65	29.16	29.51
2792	NASDAQ	STBA	Wed, Jan 14, 2004	29.65	29.70	29.50	29.65
2791	NASDAQ	STBA	Tue, Jan 13, 2004	30.27	30.27	29.63	29.65
2790	NASDAQ	STBA	Mon, Jan 12, 2004	30.64	30.69	29.86	30.24
2789	NASDAQ	STBA	Fri, Jan 9, 2004	30.10	30.44	30.10	30.16
2788	NASDAQ	STBA	Thu, Jan 8, 2004	30.60	30.70	30.16	30.39
2787	NASDAQ	STBA	Wed, Jan 7, 2004	30.00	30.60	30.00	30.55
2786	NASDAQ	STBA	Tue, Jan 6, 2004	30.10	30.39	29.84	30.35
2785	NASDAQ	STBA	Mon, Jan 5, 2004	29.61	30.17	29.60	30.09
2784	NASDAQ	STBA	Fri, Jan 2, 2004	29.75	30.44	29.75	30.10
2783	NASDAQ	STBA	Wed, Dec 31, 2003	30.26	30.49	29.80	29.80
2782	NASDAQ	STBA	Tue, Dec 30, 2003	30.50	30.67	30.27	30.57
2781	NASDAQ	STBA	Mon, Dec 29, 2003	30.00	30.60	29.89	30.60
2780	NASDAQ	STBA	Fri, Dec 26, 2003	29.97	30.24	29.97	30.24
2779	NASDAQ	STBA	Wed, Dec 24, 2003	30.34	30.37	29.96	29.97
2778	NASDAQ	STBA	Tue, Dec 23, 2003	30.39	30.39	30.03	30.25
2777	NASDAQ	STBA	Mon, Dec 22, 2003	30.11	30.40	30.05	30.40
2776	NASDAQ	STBA	Fri, Dec 19, 2003	30.56	30.75	29.90	30.34
2775	NASDAQ	STBA	Thu, Dec 18, 2003	30.00	30.33	30.00	30.16
2774	NASDAQ	STBA	Wed, Dec 17, 2003	30.29	30.35	29.85	30.01
2773	NASDAQ	STBA	Tue, Dec 16, 2003	29.50	30.33	29.41	30.33
2772	NASDAQ	STBA	Mon, Dec 15, 2003	30.28	30.40	29.53	29.54
2771	NASDAQ	STBA	Fri, Dec 12, 2003	30.12	30.40	29.74	30.28
2770	NASDAQ	STBA	Thu, Dec 11, 2003	29.47	30.44	29.45	30.44
2769	NASDAQ	STBA	Wed, Dec 10, 2003	29.46	29.60	29.20	29.20
2768	NASDAQ	STBA	Tue, Dec 9, 2003	29.95	30.00	29.26	29.26
2767	NASDAQ	STBA	Mon, Dec 8, 2003	29.73	29.90	29.26	29.90
2766	NASDAQ	STBA	Fri, Dec 5, 2003	29.99	30.06	29.25	29.44
2765	NASDAQ	STBA	Thu, Dec 4, 2003	29.53	30.00	29.27	29.88
2764	NASDAQ	STBA	Wed, Dec 3, 2003	30.27	30.57	29.50	29.73
2763	NASDAQ	STBA	Tue, Dec 2, 2003	30.72	30.75	30.27	30.27
2762	NASDAQ	STBA	Mon, Dec 1, 2003	30.87	30.90	30.30	30.73
2761	NASDAQ	STBA	Fri, Nov 28, 2003	30.75	30.92	30.34	30.77
2760	NASDAQ	STBA	Wed, Nov 26, 2003	30.88	30.90	30.27	30.85
2759	NASDAQ	STBA	Tue, Nov 25, 2003	30.80	31.05	30.27	30.49
2758	NASDAQ	STBA	Mon, Nov 24, 2003	30.20	31.20	30.20	30.79
2757	NASDAQ	STBA	Fri, Nov 21, 2003	30.65	30.65	29.77	29.96
2756	NASDAQ	STBA	Thu, Nov 20, 2003	30.64	30.66	29.81	29.84
2755	NASDAQ	STBA	Wed, Nov 19, 2003	29.50	30.83	29.30	30.46
2754	NASDAQ	STBA	Tue, Nov 18, 2003	30.25	30.60	29.57	29.84
2753	NASDAQ	STBA	Mon, Nov 17, 2003	30.20	30.51	29.35	30.47
2752	NASDAQ	STBA	Fri, Nov 14, 2003	30.95	31.17	30.22	30.22
2751	NASDAQ	STBA	Thu, Nov 13, 2003	30.74	31.25	30.44	30.87
2750	NASDAQ	STBA	Wed, Nov 12, 2003	29.95	30.75	29.95	30.70
2749	NASDAQ	STBA	Tue, Nov 11, 2003	30.34	30.34	29.71	29.88
2748	NASDAQ	STBA	Mon, Nov 10, 2003	30.70	30.99	30.10	30.10
2747	NASDAQ	STBA	Fri, Nov 7, 2003	31.20	31.20	30.57	30.90
2746	NASDAQ	STBA	Thu, Nov 6, 2003	31.25	31.25	30.25	31.07
2745	NASDAQ	STBA	Wed, Nov 5, 2003	31.02	31.25	30.19	31.25
2744	NASDAQ	STBA	Tue, Nov 4, 2003	30.64	31.23	30.64	31.10
2743	NASDAQ	STBA	Mon, Nov 3, 2003	30.57	31.00	30.19	30.86
2742	NASDAQ	STBA	Fri, Oct 31, 2003	30.10	31.16	30.10	30.18
2741	NASDAQ	STBA	Thu, Oct 30, 2003	30.95	31.46	30.40	30.67
2740	NASDAQ	STBA	Wed, Oct 29, 2003	30.68	31.16	30.20	31.15
2739	NASDAQ	STBA	Tue, Oct 28, 2003	29.34	30.66	29.10	30.64
2738	NASDAQ	STBA	Mon, Oct 27, 2003	28.99	29.50	28.79	29.50
2737	NASDAQ	STBA	Fri, Oct 24, 2003	29.03	29.17	28.79	28.85
2736	NASDAQ	STBA	Thu, Oct 23, 2003	29.21	29.32	28.90	29.02
2735	NASDAQ	STBA	Wed, Oct 22, 2003	29.55	29.68	28.90	28.90
2734	NASDAQ	STBA	Tue, Oct 21, 2003	30.30	30.55	29.45	29.72
2733	NASDAQ	STBA	Mon, Oct 20, 2003	29.57	30.00	29.42	30.00
2732	NASDAQ	STBA	Fri, Oct 17, 2003	30.40	30.82	29.47	29.47
2731	NASDAQ	STBA	Thu, Oct 16, 2003	30.21	30.71	30.05	30.33
2730	NASDAQ	STBA	Wed, Oct 15, 2003	31.14	31.15	30.30	30.44
2729	NASDAQ	STBA	Tue, Oct 14, 2003	30.34	31.14	30.13	31.14
2728	NASDAQ	STBA	Mon, Oct 13, 2003	30.25	30.55	30.10	30.54
2727	NASDAQ	STBA	Fri, Oct 10, 2003	30.38	30.38	29.42	30.00
2726	NASDAQ	STBA	Thu, Oct 9, 2003	29.29	30.30	29.29	30.23
2725	NASDAQ	STBA	Wed, Oct 8, 2003	29.62	29.62	29.25	29.25
2724	NASDAQ	STBA	Tue, Oct 7, 2003	29.99	29.99	29.37	29.50
2723	NASDAQ	STBA	Mon, Oct 6, 2003	29.80	30.20	29.50	30.00
2722	NASDAQ	STBA	Fri, Oct 3, 2003	29.70	30.13	29.46	30.00
2721	NASDAQ	STBA	Thu, Oct 2, 2003	29.59	29.65	29.46	29.52
2720	NASDAQ	STBA	Wed, Oct 1, 2003	28.55	29.70	28.55	29.63
2719	NASDAQ	STBA	Tue, Sep 30, 2003	28.59	29.00	28.34	28.50
2718	NASDAQ	STBA	Mon, Sep 29, 2003	28.25	28.93	27.99	28.35
2717	NASDAQ	STBA	Fri, Sep 26, 2003	28.86	29.15	28.74	28.82
2716	NASDAQ	STBA	Thu, Sep 25, 2003	29.03	29.11	28.74	28.74
2715	NASDAQ	STBA	Wed, Sep 24, 2003	29.15	29.43	28.97	29.24
2714	NASDAQ	STBA	Tue, Sep 23, 2003	29.43	29.74	28.65	29.00
2713	NASDAQ	STBA	Mon, Sep 22, 2003	29.60	30.00	29.00	29.32
2712	NASDAQ	STBA	Fri, Sep 19, 2003	29.15	29.75	29.05	29.44
2711	NASDAQ	STBA	Thu, Sep 18, 2003	29.25	29.70	29.00	29.25
2710	NASDAQ	STBA	Wed, Sep 17, 2003	29.10	29.47	28.97	29.47
2709	NASDAQ	STBA	Tue, Sep 16, 2003	29.20	29.47	29.01	29.46
2708	NASDAQ	STBA	Mon, Sep 15, 2003	28.80	29.20	28.80	29.20
2707	NASDAQ	STBA	Fri, Sep 12, 2003	29.00	29.20	28.60	29.05
2706	NASDAQ	STBA	Thu, Sep 11, 2003	28.27	29.35	27.89	29.26
2705	NASDAQ	STBA	Wed, Sep 10, 2003	28.45	28.95	27.80	28.25
2704	NASDAQ	STBA	Tue, Sep 9, 2003	28.75	28.80	28.22	28.80
2703	NASDAQ	STBA	Mon, Sep 8, 2003	28.26	28.85	28.26	28.85
2702	NASDAQ	STBA	Fri, Sep 5, 2003	28.68	28.93	28.20	28.21
2701	NASDAQ	STBA	Thu, Sep 4, 2003	28.64	28.80	28.51	28.80
2700	NASDAQ	STBA	Wed, Sep 3, 2003	28.40	28.95	28.39	28.70
2699	NASDAQ	STBA	Tue, Sep 2, 2003	28.00	28.60	27.95	28.47
2698	NASDAQ	STBA	Fri, Aug 29, 2003	28.42	28.68	27.92	27.92
2697	NASDAQ	STBA	Thu, Aug 28, 2003	28.60	28.75	28.20	28.68
2696	NASDAQ	STBA	Wed, Aug 27, 2003	28.42	28.75	28.15	28.75
2695	NASDAQ	STBA	Tue, Aug 26, 2003	28.02	28.45	27.64	28.45
2694	NASDAQ	STBA	Mon, Aug 25, 2003	28.20	28.20	27.76	28.01
2693	NASDAQ	STBA	Fri, Aug 22, 2003	28.79	28.80	28.20	28.20
2692	NASDAQ	STBA	Thu, Aug 21, 2003	28.80	29.00	28.50	28.80
2691	NASDAQ	STBA	Wed, Aug 20, 2003	28.55	28.80	28.44	28.80
2690	NASDAQ	STBA	Tue, Aug 19, 2003	28.75	28.84	28.34	28.65
2689	NASDAQ	STBA	Mon, Aug 18, 2003	28.50	28.83	28.45	28.75
2688	NASDAQ	STBA	Fri, Aug 15, 2003	28.69	28.88	28.50	28.50
2687	NASDAQ	STBA	Thu, Aug 14, 2003	28.46	28.78	28.45	28.72
2686	NASDAQ	STBA	Wed, Aug 13, 2003	28.75	28.88	28.54	28.83
2685	NASDAQ	STBA	Tue, Aug 12, 2003	28.43	28.81	28.24	28.80
2684	NASDAQ	STBA	Mon, Aug 11, 2003	28.44	28.44	28.12	28.40
2683	NASDAQ	STBA	Fri, Aug 8, 2003	28.45	28.45	28.10	28.16
2682	NASDAQ	STBA	Thu, Aug 7, 2003	28.15	28.44	28.15	28.44
2681	NASDAQ	STBA	Wed, Aug 6, 2003	28.15	28.30	28.15	28.20
2680	NASDAQ	STBA	Tue, Aug 5, 2003	28.35	28.59	28.15	28.16
2679	NASDAQ	STBA	Mon, Aug 4, 2003	29.15	29.15	28.15	28.60
2678	NASDAQ	STBA	Fri, Aug 1, 2003	29.55	29.67	29.02	29.05
2677	NASDAQ	STBA	Thu, Jul 31, 2003	29.69	29.80	29.35	29.73
2676	NASDAQ	STBA	Wed, Jul 30, 2003	29.35	29.87	29.21	29.84
2675	NASDAQ	STBA	Tue, Jul 29, 2003	29.72	29.90	29.20	29.44
2674	NASDAQ	STBA	Mon, Jul 28, 2003	29.50	29.95	29.16	29.59
2673	NASDAQ	STBA	Fri, Jul 25, 2003	29.10	29.50	29.01	29.49
2672	NASDAQ	STBA	Thu, Jul 24, 2003	29.30	29.88	28.61	28.92
2671	NASDAQ	STBA	Wed, Jul 23, 2003	29.13	29.30	28.91	28.94
2670	NASDAQ	STBA	Tue, Jul 22, 2003	28.33	29.50	28.33	29.30
2669	NASDAQ	STBA	Mon, Jul 21, 2003	28.63	28.63	27.13	28.38
2668	NASDAQ	STBA	Fri, Jul 18, 2003	28.29	28.85	28.27	28.76
2667	NASDAQ	STBA	Thu, Jul 17, 2003	29.27	29.27	28.30	28.30
2666	NASDAQ	STBA	Wed, Jul 16, 2003	29.17	29.60	28.96	29.38
2665	NASDAQ	STBA	Tue, Jul 15, 2003	29.08	29.53	28.75	29.40
2664	NASDAQ	STBA	Mon, Jul 14, 2003	28.79	29.46	28.79	29.46
2663	NASDAQ	STBA	Fri, Jul 11, 2003	28.86	29.20	28.51	29.20
2662	NASDAQ	STBA	Thu, Jul 10, 2003	29.18	29.60	28.40	28.67
2661	NASDAQ	STBA	Wed, Jul 9, 2003	29.16	29.65	28.30	29.47
2660	NASDAQ	STBA	Tue, Jul 8, 2003	28.73	29.35	28.66	29.24
2659	NASDAQ	STBA	Mon, Jul 7, 2003	28.25	28.52	28.14	28.50
2658	NASDAQ	STBA	Thu, Jul 3, 2003	28.17	28.20	28.03	28.03
2657	NASDAQ	STBA	Wed, Jul 2, 2003	27.50	28.17	27.38	28.15
2656	NASDAQ	STBA	Tue, Jul 1, 2003	27.50	27.79	27.10	27.49
2655	NASDAQ	STBA	Mon, Jun 30, 2003	28.01	28.01	27.38	27.44
2654	NASDAQ	STBA	Fri, Jun 27, 2003	27.39	28.56	27.34	28.00
2653	NASDAQ	STBA	Thu, Jun 26, 2003	28.24	28.30	27.70	28.06
2652	NASDAQ	STBA	Wed, Jun 25, 2003	27.50	28.30	27.50	28.30
2651	NASDAQ	STBA	Tue, Jun 24, 2003	27.75	28.01	27.25	27.81
2650	NASDAQ	STBA	Mon, Jun 23, 2003	27.92	28.09	27.39	27.75
2649	NASDAQ	STBA	Fri, Jun 20, 2003	27.95	28.35	27.92	28.00
2648	NASDAQ	STBA	Thu, Jun 19, 2003	28.20	28.68	27.95	27.95
2647	NASDAQ	STBA	Wed, Jun 18, 2003	28.25	28.48	28.25	28.29
2646	NASDAQ	STBA	Tue, Jun 17, 2003	28.50	29.00	28.26	28.65
2645	NASDAQ	STBA	Mon, Jun 16, 2003	27.80	28.88	27.80	28.86
2644	NASDAQ	STBA	Fri, Jun 13, 2003	28.20	28.50	27.70	27.70
2643	NASDAQ	STBA	Thu, Jun 12, 2003	28.25	28.25	27.95	28.11
2642	NASDAQ	STBA	Wed, Jun 11, 2003	28.24	28.25	27.79	28.14
2641	NASDAQ	STBA	Tue, Jun 10, 2003	28.06	28.45	28.05	28.27
2640	NASDAQ	STBA	Mon, Jun 9, 2003	28.30	28.60	28.00	28.00
2639	NASDAQ	STBA	Fri, Jun 6, 2003	28.55	29.00	28.29	28.30
2638	NASDAQ	STBA	Thu, Jun 5, 2003	28.43	29.00	28.25	28.52
2637	NASDAQ	STBA	Wed, Jun 4, 2003	28.25	28.76	28.04	28.50
2636	NASDAQ	STBA	Tue, Jun 3, 2003	28.22	28.50	27.85	28.25
2635	NASDAQ	STBA	Mon, Jun 2, 2003	28.16	28.35	27.90	27.98
2634	NASDAQ	STBA	Fri, May 30, 2003	28.13	28.50	27.57	28.33
2633	NASDAQ	STBA	Thu, May 29, 2003	27.85	28.10	27.80	27.89
2632	NASDAQ	STBA	Wed, May 28, 2003	27.53	28.00	27.53	27.81
2631	NASDAQ	STBA	Tue, May 27, 2003	26.85	27.90	26.83	27.67
2630	NASDAQ	STBA	Fri, May 23, 2003	26.90	26.99	26.26	26.86
2629	NASDAQ	STBA	Thu, May 22, 2003	27.36	27.42	26.91	27.22
2628	NASDAQ	STBA	Wed, May 21, 2003	26.56	27.39	26.56	27.37
2627	NASDAQ	STBA	Tue, May 20, 2003	26.56	26.80	26.56	26.70
2626	NASDAQ	STBA	Mon, May 19, 2003	27.19	27.21	26.59	26.60
2625	NASDAQ	STBA	Fri, May 16, 2003	27.08	27.83	27.01	27.10
2624	NASDAQ	STBA	Thu, May 15, 2003	27.08	27.50	27.08	27.46
2623	NASDAQ	STBA	Wed, May 14, 2003	27.11	27.48	27.06	27.08
2622	NASDAQ	STBA	Tue, May 13, 2003	27.23	27.48	27.13	27.30
2621	NASDAQ	STBA	Mon, May 12, 2003	27.01	27.40	27.01	27.40
2620	NASDAQ	STBA	Fri, May 9, 2003	27.21	27.65	27.01	27.52
2619	NASDAQ	STBA	Thu, May 8, 2003	27.41	27.50	27.01	27.22
2618	NASDAQ	STBA	Wed, May 7, 2003	27.75	27.82	27.26	27.41
2617	NASDAQ	STBA	Tue, May 6, 2003	27.71	28.15	27.50	28.02
2616	NASDAQ	STBA	Mon, May 5, 2003	27.13	27.73	27.01	27.68
2615	NASDAQ	STBA	Fri, May 2, 2003	27.40	27.40	27.02	27.27
2614	NASDAQ	STBA	Thu, May 1, 2003	27.56	27.56	27.10	27.17
2613	NASDAQ	STBA	Wed, Apr 30, 2003	27.44	28.00	27.35	27.55
2612	NASDAQ	STBA	Tue, Apr 29, 2003	27.36	27.63	27.36	27.46
2611	NASDAQ	STBA	Mon, Apr 28, 2003	27.60	27.60	27.21	27.55
2610	NASDAQ	STBA	Fri, Apr 25, 2003	27.54	27.54	27.20	27.38
2609	NASDAQ	STBA	Thu, Apr 24, 2003	27.43	27.51	27.20	27.51
2608	NASDAQ	STBA	Wed, Apr 23, 2003	27.49	27.56	27.21	27.28
2607	NASDAQ	STBA	Tue, Apr 22, 2003	27.41	27.50	26.85	27.50
2606	NASDAQ	STBA	Mon, Apr 21, 2003	27.20	27.31	26.72	27.26
2605	NASDAQ	STBA	Thu, Apr 17, 2003	27.25	27.85	26.77	27.34
2604	NASDAQ	STBA	Wed, Apr 16, 2003	27.14	27.22	26.87	26.94
2603	NASDAQ	STBA	Tue, Apr 15, 2003	26.79	27.13	26.71	27.13
2602	NASDAQ	STBA	Mon, Apr 14, 2003	27.08	27.15	26.91	27.15
2601	NASDAQ	STBA	Fri, Apr 11, 2003	27.16	27.17	26.82	26.90
2600	NASDAQ	STBA	Thu, Apr 10, 2003	26.71	27.05	26.71	26.99
2599	NASDAQ	STBA	Wed, Apr 9, 2003	27.14	27.24	26.70	26.71
2598	NASDAQ	STBA	Tue, Apr 8, 2003	26.60	27.22	26.60	27.12
2597	NASDAQ	STBA	Mon, Apr 7, 2003	27.03	27.20	26.77	26.79
2596	NASDAQ	STBA	Fri, Apr 4, 2003	26.70	27.20	26.58	26.82
2595	NASDAQ	STBA	Thu, Apr 3, 2003	26.95	27.59	26.76	26.89
2594	NASDAQ	STBA	Wed, Apr 2, 2003	25.70	27.40	25.70	27.26
2593	NASDAQ	STBA	Tue, Apr 1, 2003	25.60	26.16	25.52	26.11
2592	NASDAQ	STBA	Mon, Mar 31, 2003	25.86	26.10	25.57	25.57
2591	NASDAQ	STBA	Fri, Mar 28, 2003	26.11	26.25	25.77	25.91
2590	NASDAQ	STBA	Thu, Mar 27, 2003	25.90	26.11	25.90	26.11
2589	NASDAQ	STBA	Wed, Mar 26, 2003	25.90	26.32	25.90	25.90
2588	NASDAQ	STBA	Tue, Mar 25, 2003	26.16	26.16	25.93	26.11
2587	NASDAQ	STBA	Mon, Mar 24, 2003	26.50	26.50	26.25	26.25
2586	NASDAQ	STBA	Fri, Mar 21, 2003	26.50	26.60	26.09	26.40
2585	NASDAQ	STBA	Thu, Mar 20, 2003	25.90	26.60	25.90	26.49
2584	NASDAQ	STBA	Wed, Mar 19, 2003	26.20	26.25	25.90	26.20
2583	NASDAQ	STBA	Tue, Mar 18, 2003	26.39	26.56	25.94	26.29
2582	NASDAQ	STBA	Mon, Mar 17, 2003	26.05	26.72	25.87	26.67
2581	NASDAQ	STBA	Fri, Mar 14, 2003	25.90	26.32	25.90	26.01
2580	NASDAQ	STBA	Thu, Mar 13, 2003	25.95	26.15	25.74	26.10
2579	NASDAQ	STBA	Wed, Mar 12, 2003	25.85	26.05	25.81	25.81
2578	NASDAQ	STBA	Tue, Mar 11, 2003	26.00	26.41	25.91	25.94
2577	NASDAQ	STBA	Mon, Mar 10, 2003	25.81	26.18	25.80	25.82
2576	NASDAQ	STBA	Fri, Mar 7, 2003	26.00	26.13	25.90	26.00
2575	NASDAQ	STBA	Thu, Mar 6, 2003	25.76	26.00	25.76	25.79
2574	NASDAQ	STBA	Wed, Mar 5, 2003	25.53	26.00	25.52	25.95
2573	NASDAQ	STBA	Tue, Mar 4, 2003	25.52	25.75	25.52	25.52
2572	NASDAQ	STBA	Mon, Mar 3, 2003	25.71	26.00	25.52	25.64
2571	NASDAQ	STBA	Fri, Feb 28, 2003	26.00	26.05	25.50	25.52
2570	NASDAQ	STBA	Thu, Feb 27, 2003	25.72	26.00	25.72	25.86
2569	NASDAQ	STBA	Wed, Feb 26, 2003	25.63	25.96	25.52	25.73
2568	NASDAQ	STBA	Tue, Feb 25, 2003	25.42	26.10	25.42	25.80
2567	NASDAQ	STBA	Mon, Feb 24, 2003	25.89	25.89	25.40	25.59
2566	NASDAQ	STBA	Fri, Feb 21, 2003	25.61	25.95	25.48	25.70
2565	NASDAQ	STBA	Thu, Feb 20, 2003	25.74	25.86	25.52	25.81
2564	NASDAQ	STBA	Wed, Feb 19, 2003	25.98	26.01	25.60	25.73
2563	NASDAQ	STBA	Tue, Feb 18, 2003	25.52	25.99	25.51	25.99
2562	NASDAQ	STBA	Fri, Feb 14, 2003	25.36	25.57	25.36	25.53
2561	NASDAQ	STBA	Thu, Feb 13, 2003	25.27	25.58	25.27	25.42
2560	NASDAQ	STBA	Wed, Feb 12, 2003	25.32	25.59	25.25	25.27
2559	NASDAQ	STBA	Tue, Feb 11, 2003	25.45	25.55	25.25	25.32
2558	NASDAQ	STBA	Mon, Feb 10, 2003	25.49	25.50	25.26	25.45
2557	NASDAQ	STBA	Fri, Feb 7, 2003	25.63	25.64	25.25	25.26
2556	NASDAQ	STBA	Thu, Feb 6, 2003	25.56	25.65	25.25	25.25
2555	NASDAQ	STBA	Wed, Feb 5, 2003	25.70	25.80	25.25	25.35
2554	NASDAQ	STBA	Tue, Feb 4, 2003	25.76	25.80	25.31	25.73
2553	NASDAQ	STBA	Mon, Feb 3, 2003	25.32	25.75	25.25	25.70
2552	NASDAQ	STBA	Fri, Jan 31, 2003	25.26	25.53	25.26	25.42
2551	NASDAQ	STBA	Thu, Jan 30, 2003	25.50	25.73	25.15	25.20
2550	NASDAQ	STBA	Wed, Jan 29, 2003	25.26	25.65	25.25	25.38
2549	NASDAQ	STBA	Tue, Jan 28, 2003	25.41	25.95	25.25	25.44
2548	NASDAQ	STBA	Mon, Jan 27, 2003	25.60	25.60	25.26	25.35
2547	NASDAQ	STBA	Fri, Jan 24, 2003	26.06	26.06	25.25	25.30
2546	NASDAQ	STBA	Thu, Jan 23, 2003	25.40	26.05	25.40	25.95
2545	NASDAQ	STBA	Wed, Jan 22, 2003	25.27	25.36	25.16	25.25
2544	NASDAQ	STBA	Tue, Jan 21, 2003	25.86	25.86	25.24	25.26
2543	NASDAQ	STBA	Fri, Jan 17, 2003	25.39	25.77	25.16	25.41
2542	NASDAQ	STBA	Thu, Jan 16, 2003	25.43	25.43	25.24	25.25
2541	NASDAQ	STBA	Wed, Jan 15, 2003	25.25	25.80	25.25	25.31
2540	NASDAQ	STBA	Tue, Jan 14, 2003	25.47	25.57	25.27	25.47
2539	NASDAQ	STBA	Mon, Jan 13, 2003	25.86	25.98	25.20	25.30
2538	NASDAQ	STBA	Fri, Jan 10, 2003	26.24	26.24	25.85	26.06
2537	NASDAQ	STBA	Thu, Jan 9, 2003	25.60	26.38	25.59	26.38
2536	NASDAQ	STBA	Wed, Jan 8, 2003	25.65	25.69	25.25	25.60
2535	NASDAQ	STBA	Tue, Jan 7, 2003	25.46	25.72	25.25	25.30
2534	NASDAQ	STBA	Mon, Jan 6, 2003	25.67	25.95	25.04	25.91
2533	NASDAQ	STBA	Fri, Jan 3, 2003	26.13	26.30	24.81	25.67
2532	NASDAQ	STBA	Thu, Jan 2, 2003	24.92	26.18	24.92	26.12
2531	NASDAQ	STBA	Tue, Dec 31, 2002	25.39	25.50	24.80	25.05
2530	NASDAQ	STBA	Mon, Dec 30, 2002	25.27	25.49	25.10	25.31
2529	NASDAQ	STBA	Fri, Dec 27, 2002	26.35	26.35	25.25	25.25
2528	NASDAQ	STBA	Thu, Dec 26, 2002	26.08	26.75	26.07	26.10
2527	NASDAQ	STBA	Tue, Dec 24, 2002	26.27	26.50	26.00	26.45
2526	NASDAQ	STBA	Mon, Dec 23, 2002	25.99	26.40	25.87	26.39
2525	NASDAQ	STBA	Fri, Dec 20, 2002	26.22	26.48	25.59	26.00
2524	NASDAQ	STBA	Thu, Dec 19, 2002	25.99	26.45	25.84	26.23
2523	NASDAQ	STBA	Wed, Dec 18, 2002	26.39	26.40	25.61	25.71
2522	NASDAQ	STBA	Tue, Dec 17, 2002	26.99	27.25	26.15	26.45
2521	NASDAQ	STBA	Mon, Dec 16, 2002	26.55	27.00	26.20	27.00
2520	NASDAQ	STBA	Fri, Dec 13, 2002	26.50	26.74	26.20	26.20
2519	NASDAQ	STBA	Thu, Dec 12, 2002	25.88	26.68	25.88	26.65
2518	NASDAQ	STBA	Wed, Dec 11, 2002	25.76	26.20	25.74	26.08
2517	NASDAQ	STBA	Tue, Dec 10, 2002	26.00	26.00	25.54	25.63
2516	NASDAQ	STBA	Mon, Dec 9, 2002	25.90	26.28	25.62	25.69
2515	NASDAQ	STBA	Fri, Dec 6, 2002	26.00	26.20	25.91	26.00
2514	NASDAQ	STBA	Thu, Dec 5, 2002	26.49	26.57	26.02	26.02
2513	NASDAQ	STBA	Wed, Dec 4, 2002	26.80	26.80	26.20	26.49
2512	NASDAQ	STBA	Tue, Dec 3, 2002	26.90	27.30	26.90	26.90
2511	NASDAQ	STBA	Mon, Dec 2, 2002	26.90	27.22	26.75	26.91
2510	NASDAQ	STBA	Fri, Nov 29, 2002	27.19	27.30	26.75	27.11
2509	NASDAQ	STBA	Wed, Nov 27, 2002	27.21	27.25	26.89	27.19
2508	NASDAQ	STBA	Tue, Nov 26, 2002	27.35	27.48	26.90	27.10
2507	NASDAQ	STBA	Mon, Nov 25, 2002	27.42	28.03	27.35	27.52
2506	NASDAQ	STBA	Fri, Nov 22, 2002	27.68	28.03	27.32	28.03
2505	NASDAQ	STBA	Thu, Nov 21, 2002	26.36	28.00	26.34	27.69
2504	NASDAQ	STBA	Wed, Nov 20, 2002	25.53	26.85	25.53	26.84
2503	NASDAQ	STBA	Tue, Nov 19, 2002	25.89	26.35	25.52	25.64
2502	NASDAQ	STBA	Mon, Nov 18, 2002	26.60	26.75	25.84	25.84
2501	NASDAQ	STBA	Fri, Nov 15, 2002	26.02	26.79	26.01	26.40
2500	NASDAQ	STBA	Thu, Nov 14, 2002	26.00	26.79	25.88	26.41
2499	NASDAQ	STBA	Wed, Nov 13, 2002	25.75	26.21	25.75	25.80
2498	NASDAQ	STBA	Tue, Nov 12, 2002	25.76	26.30	25.50	26.06
2497	NASDAQ	STBA	Mon, Nov 11, 2002	26.41	26.41	25.20	25.46
2496	NASDAQ	STBA	Fri, Nov 8, 2002	26.66	27.05	26.11	26.34
2495	NASDAQ	STBA	Thu, Nov 7, 2002	26.97	27.09	26.59	26.66
2494	NASDAQ	STBA	Wed, Nov 6, 2002	27.25	27.29	26.89	27.20
2493	NASDAQ	STBA	Tue, Nov 5, 2002	27.01	27.30	26.51	27.29
2492	NASDAQ	STBA	Mon, Nov 4, 2002	27.30	27.42	26.80	27.13
2491	NASDAQ	STBA	Fri, Nov 1, 2002	26.52	27.29	26.37	27.29
2490	NASDAQ	STBA	Thu, Oct 31, 2002	26.95	26.95	26.42	26.42
2489	NASDAQ	STBA	Wed, Oct 30, 2002	26.53	27.00	26.41	26.90
2488	NASDAQ	STBA	Tue, Oct 29, 2002	26.16	26.69	25.52	26.69
2487	NASDAQ	STBA	Mon, Oct 28, 2002	27.00	27.00	26.25	26.40
2486	NASDAQ	STBA	Fri, Oct 25, 2002	25.99	27.08	25.07	27.08
2485	NASDAQ	STBA	Thu, Oct 24, 2002	26.70	26.71	25.00	25.20
2484	NASDAQ	STBA	Wed, Oct 23, 2002	25.52	26.67	25.09	26.60
2483	NASDAQ	STBA	Tue, Oct 22, 2002	26.90	26.90	25.11	25.92
2482	NASDAQ	STBA	Mon, Oct 21, 2002	26.75	26.99	26.66	26.66
2481	NASDAQ	STBA	Fri, Oct 18, 2002	26.25	26.81	26.20	26.65
2480	NASDAQ	STBA	Thu, Oct 17, 2002	26.63	26.75	26.20	26.65
2479	NASDAQ	STBA	Wed, Oct 16, 2002	26.74	26.75	26.19	26.40
2478	NASDAQ	STBA	Tue, Oct 15, 2002	26.21	26.85	26.21	26.79
2477	NASDAQ	STBA	Mon, Oct 14, 2002	25.90	26.75	25.90	26.67
2476	NASDAQ	STBA	Fri, Oct 11, 2002	26.32	26.87	25.85	26.80
2475	NASDAQ	STBA	Thu, Oct 10, 2002	24.95	26.28	24.81	26.28
2474	NASDAQ	STBA	Wed, Oct 9, 2002	25.01	25.15	24.95	24.95
2473	NASDAQ	STBA	Tue, Oct 8, 2002	25.00	25.35	25.00	25.25
2472	NASDAQ	STBA	Mon, Oct 7, 2002	25.00	25.35	25.00	25.10
2471	NASDAQ	STBA	Fri, Oct 4, 2002	25.25	25.26	25.05	25.07
2470	NASDAQ	STBA	Thu, Oct 3, 2002	25.68	25.70	25.10	25.26
2469	NASDAQ	STBA	Wed, Oct 2, 2002	25.36	25.90	25.32	25.38
2468	NASDAQ	STBA	Tue, Oct 1, 2002	25.19	25.65	25.00	25.47
2467	NASDAQ	STBA	Mon, Sep 30, 2002	25.10	25.89	25.05	25.18
2466	NASDAQ	STBA	Fri, Sep 27, 2002	26.40	26.70	25.00	25.10
2465	NASDAQ	STBA	Thu, Sep 26, 2002	25.88	26.48	25.57	26.48
2464	NASDAQ	STBA	Wed, Sep 25, 2002	25.24	26.00	25.24	25.99
2463	NASDAQ	STBA	Tue, Sep 24, 2002	25.45	25.55	25.15	25.23
2462	NASDAQ	STBA	Mon, Sep 23, 2002	25.50	25.50	25.12	25.25
2461	NASDAQ	STBA	Fri, Sep 20, 2002	25.20	25.75	25.01	25.68
2460	NASDAQ	STBA	Thu, Sep 19, 2002	25.50	25.50	24.80	25.05
2459	NASDAQ	STBA	Wed, Sep 18, 2002	25.10	25.50	25.10	25.30
2458	NASDAQ	STBA	Tue, Sep 17, 2002	25.11	25.20	25.10	25.19
2457	NASDAQ	STBA	Mon, Sep 16, 2002	25.48	25.48	25.08	25.08
2456	NASDAQ	STBA	Fri, Sep 13, 2002	25.11	25.70	24.87	25.70
2455	NASDAQ	STBA	Thu, Sep 12, 2002	25.03	25.30	25.02	25.10
2454	NASDAQ	STBA	Wed, Sep 11, 2002	25.00	25.48	25.00	25.47
2453	NASDAQ	STBA	Tue, Sep 10, 2002	25.34	25.42	25.10	25.40
2452	NASDAQ	STBA	Mon, Sep 9, 2002	24.73	25.40	24.70	25.00
2451	NASDAQ	STBA	Fri, Sep 6, 2002	25.25	25.53	24.71	25.43
2450	NASDAQ	STBA	Thu, Sep 5, 2002	25.38	25.48	24.70	24.70
2449	NASDAQ	STBA	Wed, Sep 4, 2002	24.71	25.90	24.70	25.39
2448	NASDAQ	STBA	Tue, Sep 3, 2002	24.70	24.75	24.70	24.75
2447	NASDAQ	STBA	Fri, Aug 30, 2002	24.60	24.96	24.60	24.70
2446	NASDAQ	STBA	Thu, Aug 29, 2002	25.02	25.35	24.80	25.35
2445	NASDAQ	STBA	Wed, Aug 28, 2002	25.24	25.34	24.85	24.85
2444	NASDAQ	STBA	Tue, Aug 27, 2002	24.80	25.19	24.75	25.10
2443	NASDAQ	STBA	Mon, Aug 26, 2002	24.70	25.82	24.61	25.53
2442	NASDAQ	STBA	Fri, Aug 23, 2002	24.80	25.22	24.70	24.71
2441	NASDAQ	STBA	Thu, Aug 22, 2002	25.19	25.23	24.82	25.05
2440	NASDAQ	STBA	Wed, Aug 21, 2002	25.10	25.34	24.45	25.34
2439	NASDAQ	STBA	Tue, Aug 20, 2002	25.30	25.30	24.50	24.58
2438	NASDAQ	STBA	Mon, Aug 19, 2002	25.14	25.30	25.07	25.29
2437	NASDAQ	STBA	Fri, Aug 16, 2002	24.99	25.30	24.99	25.30
2436	NASDAQ	STBA	Thu, Aug 15, 2002	25.39	25.39	24.89	24.89
2435	NASDAQ	STBA	Wed, Aug 14, 2002	24.85	25.55	24.85	25.50
2434	NASDAQ	STBA	Tue, Aug 13, 2002	24.96	25.29	23.75	24.51
2433	NASDAQ	STBA	Mon, Aug 12, 2002	25.09	25.47	24.60	25.34
2432	NASDAQ	STBA	Fri, Aug 9, 2002	25.47	25.47	25.08	25.08
2431	NASDAQ	STBA	Thu, Aug 8, 2002	24.90	25.60	24.90	25.54
2430	NASDAQ	STBA	Wed, Aug 7, 2002	24.72	24.90	24.50	24.69
2429	NASDAQ	STBA	Tue, Aug 6, 2002	24.30	25.00	24.29	25.00
2428	NASDAQ	STBA	Mon, Aug 5, 2002	24.95	24.95	23.89	23.89
2427	NASDAQ	STBA	Fri, Aug 2, 2002	25.50	25.60	24.00	24.46
2426	NASDAQ	STBA	Thu, Aug 1, 2002	25.64	25.66	24.91	24.91
2425	NASDAQ	STBA	Wed, Jul 31, 2002	25.80	26.09	25.41	25.41
2424	NASDAQ	STBA	Tue, Jul 30, 2002	26.48	26.55	25.74	26.02
2423	NASDAQ	STBA	Mon, Jul 29, 2002	25.80	26.75	25.80	26.54
2422	NASDAQ	STBA	Fri, Jul 26, 2002	25.60	26.23	25.60	26.00
2421	NASDAQ	STBA	Thu, Jul 25, 2002	25.28	26.27	25.28	26.27
2420	NASDAQ	STBA	Wed, Jul 24, 2002	24.35	25.30	23.64	25.08
2419	NASDAQ	STBA	Tue, Jul 23, 2002	24.75	24.75	23.67	23.74
2418	NASDAQ	STBA	Mon, Jul 22, 2002	24.76	24.76	23.87	24.75
2417	NASDAQ	STBA	Fri, Jul 19, 2002	24.83	25.00	23.81	23.81
2416	NASDAQ	STBA	Thu, Jul 18, 2002	26.44	26.75	24.83	24.84
2415	NASDAQ	STBA	Wed, Jul 17, 2002	25.63	27.00	25.05	26.88
2414	NASDAQ	STBA	Tue, Jul 16, 2002	25.62	25.84	25.11	25.40
2413	NASDAQ	STBA	Mon, Jul 15, 2002	26.18	26.77	25.56	26.25
2412	NASDAQ	STBA	Fri, Jul 12, 2002	26.71	27.16	26.19	26.19
2411	NASDAQ	STBA	Thu, Jul 11, 2002	26.32	27.15	25.55	27.15
2410	NASDAQ	STBA	Wed, Jul 10, 2002	26.51	26.85	26.00	26.41
2409	NASDAQ	STBA	Tue, Jul 9, 2002	26.35	26.86	26.35	26.51
2408	NASDAQ	STBA	Mon, Jul 8, 2002	26.84	27.22	26.34	26.34
2407	NASDAQ	STBA	Fri, Jul 5, 2002	26.41	27.00	26.40	27.00
2406	NASDAQ	STBA	Wed, Jul 3, 2002	26.31	26.79	26.31	26.41
2405	NASDAQ	STBA	Tue, Jul 2, 2002	26.51	26.99	26.35	26.76
2404	NASDAQ	STBA	Mon, Jul 1, 2002	27.12	27.12	26.54	26.57
2403	NASDAQ	STBA	Fri, Jun 28, 2002	26.85	27.11	26.59	27.00
2402	NASDAQ	STBA	Thu, Jun 27, 2002	26.65	26.98	26.13	26.85
2401	NASDAQ	STBA	Wed, Jun 26, 2002	25.71	27.00	25.71	26.82
2400	NASDAQ	STBA	Tue, Jun 25, 2002	25.76	26.98	25.76	26.06
2399	NASDAQ	STBA	Mon, Jun 24, 2002	26.12	26.72	25.76	25.78
2398	NASDAQ	STBA	Fri, Jun 21, 2002	25.94	26.13	25.73	26.11
2397	NASDAQ	STBA	Thu, Jun 20, 2002	26.10	26.28	25.20	25.60
2396	NASDAQ	STBA	Wed, Jun 19, 2002	26.10	26.40	26.00	26.10
2395	NASDAQ	STBA	Tue, Jun 18, 2002	26.10	26.43	25.57	26.31
2394	NASDAQ	STBA	Mon, Jun 17, 2002	25.50	26.25	25.50	26.25
2393	NASDAQ	STBA	Fri, Jun 14, 2002	24.93	25.56	24.90	25.50
2392	NASDAQ	STBA	Thu, Jun 13, 2002	25.00	25.75	24.78	25.01
2391	NASDAQ	STBA	Wed, Jun 12, 2002	25.07	25.08	24.70	25.05
2390	NASDAQ	STBA	Tue, Jun 11, 2002	24.90	25.20	24.75	25.05
2389	NASDAQ	STBA	Mon, Jun 10, 2002	25.08	25.35	25.08	25.12
2388	NASDAQ	STBA	Fri, Jun 7, 2002	24.20	25.10	24.20	25.10
2387	NASDAQ	STBA	Thu, Jun 6, 2002	25.28	25.28	24.20	24.20
2386	NASDAQ	STBA	Wed, Jun 5, 2002	25.45	25.45	24.95	25.14
2385	NASDAQ	STBA	Tue, Jun 4, 2002	24.71	25.49	24.66	25.44
2384	NASDAQ	STBA	Mon, Jun 3, 2002	25.10	25.17	24.70	24.70
2383	NASDAQ	STBA	Fri, May 31, 2002	25.47	25.75	25.03	25.18
2382	NASDAQ	STBA	Thu, May 30, 2002	25.55	25.64	25.07	25.47
2381	NASDAQ	STBA	Wed, May 29, 2002	25.65	25.65	25.14	25.56
2380	NASDAQ	STBA	Tue, May 28, 2002	25.56	25.92	24.85	25.64
2379	NASDAQ	STBA	Fri, May 24, 2002	25.96	26.01	25.50	25.54
2378	NASDAQ	STBA	Thu, May 23, 2002	25.76	26.00	25.53	25.96
2377	NASDAQ	STBA	Wed, May 22, 2002	26.40	26.40	25.50	25.99
2376	NASDAQ	STBA	Tue, May 21, 2002	26.87	26.87	26.23	26.49
2375	NASDAQ	STBA	Mon, May 20, 2002	26.57	26.95	26.51	26.75
2374	NASDAQ	STBA	Fri, May 17, 2002	27.00	27.12	26.60	26.74
2373	NASDAQ	STBA	Thu, May 16, 2002	27.00	27.18	26.66	26.99
2372	NASDAQ	STBA	Wed, May 15, 2002	26.90	27.40	26.79	27.40
2371	NASDAQ	STBA	Tue, May 14, 2002	26.00	26.87	26.00	26.85
2370	NASDAQ	STBA	Mon, May 13, 2002	25.51	26.03	25.35	26.00
2369	NASDAQ	STBA	Fri, May 10, 2002	26.25	26.67	25.43	25.66
2368	NASDAQ	STBA	Thu, May 9, 2002	26.52	26.74	26.25	26.47
2367	NASDAQ	STBA	Wed, May 8, 2002	26.85	26.85	26.21	26.75
2366	NASDAQ	STBA	Tue, May 7, 2002	26.76	26.88	26.16	26.16
2365	NASDAQ	STBA	Mon, May 6, 2002	26.89	27.40	26.63	26.80
2364	NASDAQ	STBA	Fri, May 3, 2002	26.40	27.04	26.40	26.87
2363	NASDAQ	STBA	Thu, May 2, 2002	26.80	26.93	26.40	26.70
2362	NASDAQ	STBA	Wed, May 1, 2002	26.80	26.88	26.25	26.44
2361	NASDAQ	STBA	Tue, Apr 30, 2002	25.85	26.98	25.85	26.83
2360	NASDAQ	STBA	Mon, Apr 29, 2002	26.25	26.25	25.42	25.98
2359	NASDAQ	STBA	Fri, Apr 26, 2002	26.38	26.53	25.94	26.11
2358	NASDAQ	STBA	Thu, Apr 25, 2002	25.52	26.47	25.52	26.46
2357	NASDAQ	STBA	Wed, Apr 24, 2002	25.40	25.62	25.25	25.61
2356	NASDAQ	STBA	Tue, Apr 23, 2002	25.10	25.40	25.10	25.40
2355	NASDAQ	STBA	Mon, Apr 22, 2002	25.05	25.26	25.03	25.18
2354	NASDAQ	STBA	Fri, Apr 19, 2002	25.20	25.38	25.06	25.26
2353	NASDAQ	STBA	Thu, Apr 18, 2002	25.81	26.10	25.05	25.12
2352	NASDAQ	STBA	Wed, Apr 17, 2002	26.75	26.76	25.96	25.96
2351	NASDAQ	STBA	Tue, Apr 16, 2002	25.93	26.80	25.93	26.79
2350	NASDAQ	STBA	Mon, Apr 15, 2002	26.65	26.88	25.75	25.93
2349	NASDAQ	STBA	Fri, Apr 12, 2002	25.15	26.77	25.15	26.77
2348	NASDAQ	STBA	Thu, Apr 11, 2002	25.61	25.68	25.00	25.08
2347	NASDAQ	STBA	Wed, Apr 10, 2002	25.22	25.62	25.22	25.51
2346	NASDAQ	STBA	Tue, Apr 9, 2002	25.34	25.45	25.22	25.28
2345	NASDAQ	STBA	Mon, Apr 8, 2002	25.36	25.60	25.25	25.32
2344	NASDAQ	STBA	Fri, Apr 5, 2002	25.60	25.85	25.41	25.43
2343	NASDAQ	STBA	Thu, Apr 4, 2002	25.44	25.60	25.32	25.45
2342	NASDAQ	STBA	Wed, Apr 3, 2002	25.54	25.68	25.45	25.59
2341	NASDAQ	STBA	Tue, Apr 2, 2002	25.55	25.68	25.45	25.45
2340	NASDAQ	STBA	Mon, Apr 1, 2002	25.36	25.59	25.12	25.59
2339	NASDAQ	STBA	Thu, Mar 28, 2002	25.41	25.85	25.35	25.45
2338	NASDAQ	STBA	Wed, Mar 27, 2002	25.25	25.42	25.25	25.40
2337	NASDAQ	STBA	Tue, Mar 26, 2002	25.33	25.50	25.28	25.50
2336	NASDAQ	STBA	Mon, Mar 25, 2002	25.50	25.50	25.25	25.27
2335	NASDAQ	STBA	Fri, Mar 22, 2002	25.25	25.49	24.94	25.25
2334	NASDAQ	STBA	Thu, Mar 21, 2002	24.94	25.25	24.73	25.25
2333	NASDAQ	STBA	Wed, Mar 20, 2002	25.06	25.07	24.84	25.02
2332	NASDAQ	STBA	Tue, Mar 19, 2002	25.03	25.15	24.25	25.00
2331	NASDAQ	STBA	Mon, Mar 18, 2002	24.60	25.22	24.60	25.08
2330	NASDAQ	STBA	Fri, Mar 15, 2002	24.56	24.72	24.44	24.72
2329	NASDAQ	STBA	Thu, Mar 14, 2002	24.43	24.65	24.38	24.65
2328	NASDAQ	STBA	Wed, Mar 13, 2002	24.39	24.48	24.38	24.45
2327	NASDAQ	STBA	Tue, Mar 12, 2002	24.68	24.68	24.38	24.43
2326	NASDAQ	STBA	Mon, Mar 11, 2002	24.33	24.73	24.21	24.57
2325	NASDAQ	STBA	Fri, Mar 8, 2002	24.33	24.49	24.04	24.34
2324	NASDAQ	STBA	Thu, Mar 7, 2002	24.59	24.60	24.04	24.28
2323	NASDAQ	STBA	Wed, Mar 6, 2002	24.75	24.75	24.33	24.60
2322	NASDAQ	STBA	Tue, Mar 5, 2002	24.70	24.70	24.36	24.59
2321	NASDAQ	STBA	Mon, Mar 4, 2002	24.70	24.75	24.39	24.55
2320	NASDAQ	STBA	Fri, Mar 1, 2002	24.07	24.68	24.07	24.56
2319	NASDAQ	STBA	Thu, Feb 28, 2002	24.69	24.75	24.04	24.07
2318	NASDAQ	STBA	Wed, Feb 27, 2002	24.58	24.94	24.58	24.73
2317	NASDAQ	STBA	Tue, Feb 26, 2002	24.49	24.75	24.41	24.75
2316	NASDAQ	STBA	Mon, Feb 25, 2002	24.92	24.92	24.12	24.49
2315	NASDAQ	STBA	Fri, Feb 22, 2002	24.73	25.00	24.59	25.00
2314	NASDAQ	STBA	Thu, Feb 21, 2002	24.87	24.93	24.53	24.53
2313	NASDAQ	STBA	Wed, Feb 20, 2002	24.10	25.00	24.10	25.00
2312	NASDAQ	STBA	Tue, Feb 19, 2002	24.34	24.40	24.20	24.20
2311	NASDAQ	STBA	Fri, Feb 15, 2002	24.05	24.46	24.05	24.20
2310	NASDAQ	STBA	Thu, Feb 14, 2002	24.75	24.75	24.01	24.07
2309	NASDAQ	STBA	Wed, Feb 13, 2002	24.50	24.74	24.49	24.74
2308	NASDAQ	STBA	Tue, Feb 12, 2002	24.19	24.50	24.19	24.50
2307	NASDAQ	STBA	Mon, Feb 11, 2002	24.26	24.42	24.10	24.23
2306	NASDAQ	STBA	Fri, Feb 8, 2002	24.07	24.25	24.05	24.25
2305	NASDAQ	STBA	Thu, Feb 7, 2002	24.25	24.25	24.06	24.06
2304	NASDAQ	STBA	Wed, Feb 6, 2002	24.12	24.30	24.08	24.08
2303	NASDAQ	STBA	Tue, Feb 5, 2002	24.01	24.28	23.97	24.06
2302	NASDAQ	STBA	Mon, Feb 4, 2002	23.92	24.25	23.91	24.00
2301	NASDAQ	STBA	Fri, Feb 1, 2002	23.88	24.10	23.80	23.91
2300	NASDAQ	STBA	Thu, Jan 31, 2002	24.01	24.13	23.82	23.87
2299	NASDAQ	STBA	Wed, Jan 30, 2002	24.17	24.36	24.01	24.36
2298	NASDAQ	STBA	Tue, Jan 29, 2002	23.93	24.34	23.88	23.89
2297	NASDAQ	STBA	Mon, Jan 28, 2002	23.89	24.25	23.77	24.25
2296	NASDAQ	STBA	Fri, Jan 25, 2002	23.60	23.89	23.60	23.85
2295	NASDAQ	STBA	Thu, Jan 24, 2002	23.37	23.85	23.36	23.84
2294	NASDAQ	STBA	Wed, Jan 23, 2002	23.46	23.46	23.18	23.30
2293	NASDAQ	STBA	Tue, Jan 22, 2002	23.75	24.20	23.45	23.45
2292	NASDAQ	STBA	Fri, Jan 18, 2002	23.86	24.10	23.75	23.75
2291	NASDAQ	STBA	Thu, Jan 17, 2002	23.85	24.10	23.85	24.10
2290	NASDAQ	STBA	Wed, Jan 16, 2002	24.00	24.01	23.84	23.85
2289	NASDAQ	STBA	Tue, Jan 15, 2002	23.28	23.90	23.28	23.90
2288	NASDAQ	STBA	Mon, Jan 14, 2002	24.05	24.20	23.30	23.31
2287	NASDAQ	STBA	Fri, Jan 11, 2002	24.09	24.10	23.95	24.05
2286	NASDAQ	STBA	Thu, Jan 10, 2002	24.00	24.09	23.92	23.93
2285	NASDAQ	STBA	Wed, Jan 9, 2002	24.24	24.50	24.00	24.17
2284	NASDAQ	STBA	Tue, Jan 8, 2002	23.86	24.26	23.80	24.20
2283	NASDAQ	STBA	Mon, Jan 7, 2002	24.06	24.25	23.80	23.85
2282	NASDAQ	STBA	Fri, Jan 4, 2002	24.45	24.75	23.78	23.78
2281	NASDAQ	STBA	Thu, Jan 3, 2002	24.16	24.75	23.73	23.90
2280	NASDAQ	STBA	Wed, Jan 2, 2002	24.57	24.57	23.50	24.04
2279	NASDAQ	STBA	Mon, Dec 31, 2001	24.86	25.15	24.28	24.28
2278	NASDAQ	STBA	Fri, Dec 28, 2001	25.09	25.10	24.85	25.00
2277	NASDAQ	STBA	Thu, Dec 27, 2001	25.00	25.20	24.75	25.01
2276	NASDAQ	STBA	Wed, Dec 26, 2001	25.25	25.29	25.00	25.10
2275	NASDAQ	STBA	Mon, Dec 24, 2001	25.25	25.25	25.10	25.10
2274	NASDAQ	STBA	Fri, Dec 21, 2001	23.88	25.35	23.76	25.30
2273	NASDAQ	STBA	Thu, Dec 20, 2001	24.23	24.23	23.95	24.23
2272	NASDAQ	STBA	Wed, Dec 19, 2001	24.18	24.24	24.10	24.12
2271	NASDAQ	STBA	Tue, Dec 18, 2001	24.29	24.50	24.19	24.25
2270	NASDAQ	STBA	Mon, Dec 17, 2001	24.33	24.60	24.29	24.50
2269	NASDAQ	STBA	Fri, Dec 14, 2001	24.01	24.33	23.75	24.33
2268	NASDAQ	STBA	Thu, Dec 13, 2001	24.60	24.60	24.01	24.01
2267	NASDAQ	STBA	Wed, Dec 12, 2001	24.30	24.60	24.01	24.60
2266	NASDAQ	STBA	Tue, Dec 11, 2001	24.10	24.60	24.10	24.50
2265	NASDAQ	STBA	Mon, Dec 10, 2001	24.10	24.60	24.10	24.60
2264	NASDAQ	STBA	Fri, Dec 7, 2001	24.20	24.60	24.15	24.55
2263	NASDAQ	STBA	Thu, Dec 6, 2001	24.41	24.61	24.08	24.55
2262	NASDAQ	STBA	Wed, Dec 5, 2001	24.07	24.49	24.06	24.48
2261	NASDAQ	STBA	Tue, Dec 4, 2001	23.42	24.25	23.42	24.15
2260	NASDAQ	STBA	Mon, Dec 3, 2001	23.87	24.03	23.25	23.25
2259	NASDAQ	STBA	Fri, Nov 30, 2001	24.30	24.43	23.87	23.87
2258	NASDAQ	STBA	Thu, Nov 29, 2001	23.77	24.42	23.63	24.42
2257	NASDAQ	STBA	Wed, Nov 28, 2001	23.67	23.85	23.67	23.69
2256	NASDAQ	STBA	Tue, Nov 27, 2001	23.50	24.00	23.34	23.75
2255	NASDAQ	STBA	Mon, Nov 26, 2001	23.55	23.75	23.45	23.65
2254	NASDAQ	STBA	Fri, Nov 23, 2001	23.59	23.69	23.55	23.55
2253	NASDAQ	STBA	Wed, Nov 21, 2001	23.51	23.52	23.50	23.51
2252	NASDAQ	STBA	Tue, Nov 20, 2001	23.42	23.60	23.18	23.50
2251	NASDAQ	STBA	Mon, Nov 19, 2001	23.50	23.55	23.24	23.42
2250	NASDAQ	STBA	Fri, Nov 16, 2001	23.25	23.54	23.25	23.50
2249	NASDAQ	STBA	Thu, Nov 15, 2001	23.11	23.55	23.01	23.54
2248	NASDAQ	STBA	Wed, Nov 14, 2001	23.23	23.43	23.11	23.17
2247	NASDAQ	STBA	Tue, Nov 13, 2001	23.12	23.60	23.12	23.50
2246	NASDAQ	STBA	Mon, Nov 12, 2001	23.00	23.35	23.00	23.29
2245	NASDAQ	STBA	Fri, Nov 9, 2001	23.00	23.34	23.00	23.24
2244	NASDAQ	STBA	Thu, Nov 8, 2001	23.15	23.48	23.00	23.00
2243	NASDAQ	STBA	Wed, Nov 7, 2001	23.58	23.58	23.15	23.15
2242	NASDAQ	STBA	Tue, Nov 6, 2001	23.24	23.58	23.10	23.58
2241	NASDAQ	STBA	Mon, Nov 5, 2001	23.30	23.30	23.09	23.24
2240	NASDAQ	STBA	Fri, Nov 2, 2001	23.40	23.40	23.24	23.30
2239	NASDAQ	STBA	Thu, Nov 1, 2001	23.00	23.50	23.00	23.09
2238	NASDAQ	STBA	Wed, Oct 31, 2001	23.62	23.62	23.01	23.28
2237	NASDAQ	STBA	Tue, Oct 30, 2001	23.60	23.60	23.00	23.30
2236	NASDAQ	STBA	Mon, Oct 29, 2001	23.58	23.58	23.00	23.30
2235	NASDAQ	STBA	Fri, Oct 26, 2001	23.80	23.94	23.14	23.30
2234	NASDAQ	STBA	Thu, Oct 25, 2001	22.76	23.81	22.45	23.81
2233	NASDAQ	STBA	Wed, Oct 24, 2001	23.00	23.00	22.97	22.99
2232	NASDAQ	STBA	Tue, Oct 23, 2001	22.36	22.80	22.35	22.67
2231	NASDAQ	STBA	Mon, Oct 22, 2001	22.72	22.92	22.19	22.92
2230	NASDAQ	STBA	Fri, Oct 19, 2001	22.29	22.50	22.29	22.50
2229	NASDAQ	STBA	Thu, Oct 18, 2001	23.04	23.04	22.20	22.29
2228	NASDAQ	STBA	Wed, Oct 17, 2001	23.14	23.44	22.26	22.26
2227	NASDAQ	STBA	Tue, Oct 16, 2001	22.95	23.14	22.43	22.50
2226	NASDAQ	STBA	Mon, Oct 15, 2001	23.13	23.13	22.23	22.40
2225	NASDAQ	STBA	Fri, Oct 12, 2001	22.78	23.17	22.47	22.50
2224	NASDAQ	STBA	Thu, Oct 11, 2001	22.70	23.32	22.10	22.97
2223	NASDAQ	STBA	Wed, Oct 10, 2001	22.76	22.97	21.60	22.45
2222	NASDAQ	STBA	Tue, Oct 9, 2001	21.83	22.90	21.54	22.68
2221	NASDAQ	STBA	Mon, Oct 8, 2001	23.06	23.32	21.79	22.33
2220	NASDAQ	STBA	Fri, Oct 5, 2001	23.31	23.32	22.79	23.06
2219	NASDAQ	STBA	Thu, Oct 4, 2001	23.01	23.45	22.75	23.03
2218	NASDAQ	STBA	Wed, Oct 3, 2001	23.08	23.20	22.82	23.20
2217	NASDAQ	STBA	Tue, Oct 2, 2001	23.14	23.30	22.49	23.08
2216	NASDAQ	STBA	Mon, Oct 1, 2001	23.30	23.30	22.79	22.79
2215	NASDAQ	STBA	Fri, Sep 28, 2001	23.00	23.40	22.64	23.40
2214	NASDAQ	STBA	Thu, Sep 27, 2001	22.09	23.25	21.51	22.86
2213	NASDAQ	STBA	Wed, Sep 26, 2001	21.93	22.35	21.81	22.23
2212	NASDAQ	STBA	Tue, Sep 25, 2001	21.27	22.18	21.20	22.18
2211	NASDAQ	STBA	Mon, Sep 24, 2001	21.01	21.76	21.01	21.74
2210	NASDAQ	STBA	Fri, Sep 21, 2001	21.00	21.00	20.47	20.81
2209	NASDAQ	STBA	Thu, Sep 20, 2001	22.25	22.25	21.00	21.04
2208	NASDAQ	STBA	Wed, Sep 19, 2001	22.35	22.83	22.10	22.50
2207	NASDAQ	STBA	Tue, Sep 18, 2001	22.60	22.88	21.96	22.11
2206	NASDAQ	STBA	Mon, Sep 17, 2001	23.05	23.37	22.25	22.70
2205	NASDAQ	STBA	Mon, Sep 10, 2001	23.02	23.52	23.02	23.30
2204	NASDAQ	STBA	Fri, Sep 7, 2001	23.70	23.75	23.17	23.17
2203	NASDAQ	STBA	Thu, Sep 6, 2001	23.67	24.00	23.67	23.70
2202	NASDAQ	STBA	Wed, Sep 5, 2001	23.80	23.99	23.50	23.99
2201	NASDAQ	STBA	Tue, Sep 4, 2001	24.00	24.00	23.61	23.80
2200	NASDAQ	STBA	Fri, Aug 31, 2001	23.92	24.08	23.59	23.83
2199	NASDAQ	STBA	Thu, Aug 30, 2001	23.52	24.08	23.51	23.95
2198	NASDAQ	STBA	Wed, Aug 29, 2001	24.15	24.31	23.53	23.91
2197	NASDAQ	STBA	Tue, Aug 28, 2001	24.40	24.40	24.01	24.08
2196	NASDAQ	STBA	Mon, Aug 27, 2001	24.41	24.59	24.01	24.50
2195	NASDAQ	STBA	Fri, Aug 24, 2001	24.05	24.41	24.05	24.41
2194	NASDAQ	STBA	Thu, Aug 23, 2001	24.70	24.79	24.05	24.06
2193	NASDAQ	STBA	Wed, Aug 22, 2001	24.85	24.85	24.56	24.61
2192	NASDAQ	STBA	Tue, Aug 21, 2001	24.83	24.99	24.75	24.89
2191	NASDAQ	STBA	Mon, Aug 20, 2001	24.00	25.25	23.49	25.22
2190	NASDAQ	STBA	Fri, Aug 17, 2001	24.01	24.75	24.00	24.00
2189	NASDAQ	STBA	Thu, Aug 16, 2001	24.45	24.75	24.00	24.75
2188	NASDAQ	STBA	Wed, Aug 15, 2001	25.00	25.00	24.48	24.59
2187	NASDAQ	STBA	Tue, Aug 14, 2001	24.54	25.19	24.38	24.38
2186	NASDAQ	STBA	Mon, Aug 13, 2001	24.45	25.04	24.25	24.49
2185	NASDAQ	STBA	Fri, Aug 10, 2001	24.35	24.54	24.18	24.54
2184	NASDAQ	STBA	Thu, Aug 9, 2001	23.89	24.23	23.85	24.23
2183	NASDAQ	STBA	Wed, Aug 8, 2001	25.00	25.00	23.45	23.98
2182	NASDAQ	STBA	Tue, Aug 7, 2001	25.00	25.00	24.23	25.00
2181	NASDAQ	STBA	Mon, Aug 6, 2001	25.00	25.00	24.50	24.70
2180	NASDAQ	STBA	Fri, Aug 3, 2001	24.85	25.00	24.36	24.95
2179	NASDAQ	STBA	Thu, Aug 2, 2001	24.00	25.00	23.79	25.00
2178	NASDAQ	STBA	Wed, Aug 1, 2001	24.00	24.99	24.00	24.65
2177	NASDAQ	STBA	Tue, Jul 31, 2001	25.00	25.20	23.57	25.07
2176	NASDAQ	STBA	Mon, Jul 30, 2001	25.01	25.11	24.58	25.00
2175	NASDAQ	STBA	Fri, Jul 27, 2001	25.00	25.25	24.91	25.01
2174	NASDAQ	STBA	Thu, Jul 26, 2001	24.72	25.25	24.38	25.25
2173	NASDAQ	STBA	Wed, Jul 25, 2001	24.51	24.70	24.00	24.70
2172	NASDAQ	STBA	Tue, Jul 24, 2001	25.19	25.19	24.00	24.00
2171	NASDAQ	STBA	Mon, Jul 23, 2001	24.20	25.00	24.20	25.00
2170	NASDAQ	STBA	Fri, Jul 20, 2001	24.50	25.00	24.40	24.97
2169	NASDAQ	STBA	Thu, Jul 19, 2001	24.73	24.80	24.20	24.49
2168	NASDAQ	STBA	Wed, Jul 18, 2001	25.75	25.75	23.85	23.90
2167	NASDAQ	STBA	Tue, Jul 17, 2001	23.50	24.50	23.50	24.49
2166	NASDAQ	STBA	Mon, Jul 16, 2001	24.30	24.30	23.49	24.00
2165	NASDAQ	STBA	Fri, Jul 13, 2001	23.71	24.73	23.70	24.25
2164	NASDAQ	STBA	Thu, Jul 12, 2001	22.55	24.55	22.43	24.55
2163	NASDAQ	STBA	Wed, Jul 11, 2001	22.60	22.87	22.01	22.40
2162	NASDAQ	STBA	Tue, Jul 10, 2001	22.70	23.13	22.60	22.60
2161	NASDAQ	STBA	Mon, Jul 9, 2001	23.00	23.31	22.65	22.90
2160	NASDAQ	STBA	Fri, Jul 6, 2001	23.77	23.77	21.52	23.00
2159	NASDAQ	STBA	Thu, Jul 5, 2001	24.17	24.32	23.62	23.82
2158	NASDAQ	STBA	Tue, Jul 3, 2001	24.06	24.35	23.56	23.80
2157	NASDAQ	STBA	Mon, Jul 2, 2001	24.00	25.13	23.25	24.62
2156	NASDAQ	STBA	Fri, Jun 29, 2001	24.00	25.25	24.00	25.11
2155	NASDAQ	STBA	Thu, Jun 28, 2001	23.09	24.00	23.00	23.99
2154	NASDAQ	STBA	Wed, Jun 27, 2001	22.75	23.20	22.42	23.00
2153	NASDAQ	STBA	Tue, Jun 26, 2001	22.95	22.99	22.70	22.99
2152	NASDAQ	STBA	Mon, Jun 25, 2001	23.33	23.42	22.92	22.98
2151	NASDAQ	STBA	Fri, Jun 22, 2001	23.30	23.65	23.30	23.36
2150	NASDAQ	STBA	Thu, Jun 21, 2001	23.01	23.99	22.96	23.89
2149	NASDAQ	STBA	Wed, Jun 20, 2001	21.75	23.00	21.75	23.00
2148	NASDAQ	STBA	Tue, Jun 19, 2001	22.43	22.43	21.66	22.35
2147	NASDAQ	STBA	Mon, Jun 18, 2001	22.32	22.32	21.94	22.25
2146	NASDAQ	STBA	Fri, Jun 15, 2001	22.21	22.57	21.96	22.40
2145	NASDAQ	STBA	Thu, Jun 14, 2001	22.59	22.59	21.88	21.90
2144	NASDAQ	STBA	Wed, Jun 13, 2001	22.54	22.55	21.68	22.16
2143	NASDAQ	STBA	Tue, Jun 12, 2001	22.00	22.43	21.60	22.43
2142	NASDAQ	STBA	Mon, Jun 11, 2001	22.29	22.69	22.01	22.11
2141	NASDAQ	STBA	Fri, Jun 8, 2001	22.54	22.92	22.49	22.50
2140	NASDAQ	STBA	Thu, Jun 7, 2001	23.10	23.12	22.73	22.78
2139	NASDAQ	STBA	Wed, Jun 6, 2001	22.99	23.12	22.61	23.00
2138	NASDAQ	STBA	Tue, Jun 5, 2001	22.74	23.10	22.74	23.05
2137	NASDAQ	STBA	Mon, Jun 4, 2001	21.75	22.70	21.75	22.64
2136	NASDAQ	STBA	Fri, Jun 1, 2001	21.60	22.44	21.55	22.44
2135	NASDAQ	STBA	Thu, May 31, 2001	21.64	22.35	21.61	21.65
2134	NASDAQ	STBA	Wed, May 30, 2001	21.50	21.74	21.50	21.63
2133	NASDAQ	STBA	Tue, May 29, 2001	21.54	22.07	21.54	21.83
2132	NASDAQ	STBA	Fri, May 25, 2001	22.03	22.03	21.40	21.92
2131	NASDAQ	STBA	Thu, May 24, 2001	21.89	22.29	21.55	22.29
2130	NASDAQ	STBA	Wed, May 23, 2001	21.71	22.35	21.71	22.35
2129	NASDAQ	STBA	Tue, May 22, 2001	21.60	22.34	21.40	21.94
2128	NASDAQ	STBA	Mon, May 21, 2001	21.75	21.95	21.30	21.95
2127	NASDAQ	STBA	Fri, May 18, 2001	22.00	22.25	21.40	21.75
2126	NASDAQ	STBA	Thu, May 17, 2001	21.86	23.00	21.70	22.90
2125	NASDAQ	STBA	Wed, May 16, 2001	21.68	22.45	21.30	21.86
2124	NASDAQ	STBA	Tue, May 15, 2001	21.25	21.69	21.19	21.69
2123	NASDAQ	STBA	Mon, May 14, 2001	21.50	21.50	21.25	21.25
2122	NASDAQ	STBA	Fri, May 11, 2001	21.20	21.45	21.16	21.31
2121	NASDAQ	STBA	Thu, May 10, 2001	21.97	21.97	21.20	21.20
2120	NASDAQ	STBA	Wed, May 9, 2001	21.81	22.00	21.70	21.70
2119	NASDAQ	STBA	Tue, May 8, 2001	21.30	22.04	21.30	22.04
2118	NASDAQ	STBA	Mon, May 7, 2001	22.46	22.48	21.20	21.29
2117	NASDAQ	STBA	Fri, May 4, 2001	22.20	22.49	21.70	22.47
2116	NASDAQ	STBA	Thu, May 3, 2001	22.21	22.21	21.53	22.12
2115	NASDAQ	STBA	Wed, May 2, 2001	22.19	22.40	22.19	22.39
2114	NASDAQ	STBA	Tue, May 1, 2001	23.15	23.15	21.73	22.27
2113	NASDAQ	STBA	Mon, Apr 30, 2001	22.90	23.19	22.48	22.50
2112	NASDAQ	STBA	Fri, Apr 27, 2001	22.89	22.95	22.63	22.90
2111	NASDAQ	STBA	Thu, Apr 26, 2001	23.35	23.35	22.46	23.20
2110	NASDAQ	STBA	Wed, Apr 25, 2001	23.00	23.39	22.99	23.34
2109	NASDAQ	STBA	Tue, Apr 24, 2001	22.56	23.00	22.55	22.95
2108	NASDAQ	STBA	Mon, Apr 23, 2001	22.80	22.80	22.41	22.55
2107	NASDAQ	STBA	Fri, Apr 20, 2001	23.30	23.30	22.80	22.80
2106	NASDAQ	STBA	Thu, Apr 19, 2001	23.14	23.30	23.14	23.29
2105	NASDAQ	STBA	Wed, Apr 18, 2001	23.15	23.35	23.06	23.13
2104	NASDAQ	STBA	Tue, Apr 17, 2001	22.99	23.01	22.80	23.00
2103	NASDAQ	STBA	Mon, Apr 16, 2001	22.70	22.99	22.70	22.99
2102	NASDAQ	STBA	Thu, Apr 12, 2001	23.00	23.00	22.67	22.70
2101	NASDAQ	STBA	Wed, Apr 11, 2001	23.20	23.20	22.25	23.00
2100	NASDAQ	STBA	Tue, Apr 10, 2001	22.76	23.25	22.76	23.20
2099	NASDAQ	STBA	Mon, Apr 9, 2001	22.00	22.75	22.00	22.75
2098	NASDAQ	STBA	Fri, Apr 6, 2001	22.99	22.99	22.00	22.00
2097	NASDAQ	STBA	Thu, Apr 5, 2001	21.50	23.00	21.50	23.00
2096	NASDAQ	STBA	Wed, Apr 4, 2001	21.85	22.30	21.55	21.55
2095	NASDAQ	STBA	Tue, Apr 3, 2001	22.57	22.78	21.97	21.97
2094	NASDAQ	STBA	Mon, Apr 2, 2001	23.13	23.15	22.80	22.80
2093	NASDAQ	STBA	Fri, Mar 30, 2001	22.67	23.18	22.67	23.14
2092	NASDAQ	STBA	Thu, Mar 29, 2001	22.69	22.80	22.61	22.80
2091	NASDAQ	STBA	Wed, Mar 28, 2001	22.57	23.00	22.57	22.69
2090	NASDAQ	STBA	Tue, Mar 27, 2001	21.28	23.00	21.27	22.95
2089	NASDAQ	STBA	Mon, Mar 26, 2001	21.25	21.95	21.25	21.57
2088	NASDAQ	STBA	Fri, Mar 23, 2001	21.50	21.63	21.13	21.56
2087	NASDAQ	STBA	Thu, Mar 22, 2001	20.39	21.63	19.69	21.50
2086	NASDAQ	STBA	Wed, Mar 21, 2001	20.56	20.94	20.25	20.50
2085	NASDAQ	STBA	Tue, Mar 20, 2001	21.44	21.50	20.81	20.81
2084	NASDAQ	STBA	Mon, Mar 19, 2001	20.27	21.50	20.25	21.50
2083	NASDAQ	STBA	Fri, Mar 16, 2001	21.19	21.56	20.25	20.36
2082	NASDAQ	STBA	Thu, Mar 15, 2001	21.88	21.88	20.88	20.88
2081	NASDAQ	STBA	Wed, Mar 14, 2001	21.94	22.00	20.88	21.31
2080	NASDAQ	STBA	Tue, Mar 13, 2001	21.31	22.25	21.00	22.25
2079	NASDAQ	STBA	Mon, Mar 12, 2001	22.00	22.38	21.38	21.38
2078	NASDAQ	STBA	Fri, Mar 9, 2001	22.06	22.25	22.00	22.00
2077	NASDAQ	STBA	Thu, Mar 8, 2001	22.61	22.63	22.00	22.06
2076	NASDAQ	STBA	Wed, Mar 7, 2001	21.81	22.67	21.81	22.63
2075	NASDAQ	STBA	Tue, Mar 6, 2001	22.44	22.48	21.81	22.13
2074	NASDAQ	STBA	Mon, Mar 5, 2001	22.69	23.13	21.75	21.75
2073	NASDAQ	STBA	Fri, Mar 2, 2001	22.50	23.00	21.69	22.69
2072	NASDAQ	STBA	Thu, Mar 1, 2001	22.50	22.69	21.75	22.50
2071	NASDAQ	STBA	Wed, Feb 28, 2001	23.00	23.25	22.52	22.91
2070	NASDAQ	STBA	Tue, Feb 27, 2001	23.44	23.44	22.75	23.00
2069	NASDAQ	STBA	Mon, Feb 26, 2001	23.13	23.50	23.00	23.13
2068	NASDAQ	STBA	Fri, Feb 23, 2001	22.64	23.13	21.48	23.13
2067	NASDAQ	STBA	Thu, Feb 22, 2001	22.41	23.00	22.25	22.84
2066	NASDAQ	STBA	Wed, Feb 21, 2001	23.13	23.13	22.50	22.61
2065	NASDAQ	STBA	Tue, Feb 20, 2001	23.00	23.25	22.88	23.13
2064	NASDAQ	STBA	Fri, Feb 16, 2001	23.63	23.63	23.00	23.25
2063	NASDAQ	STBA	Thu, Feb 15, 2001	23.44	23.63	23.34	23.56
2062	NASDAQ	STBA	Wed, Feb 14, 2001	23.00	23.44	23.00	23.44
2061	NASDAQ	STBA	Tue, Feb 13, 2001	23.25	23.69	22.88	23.06
2060	NASDAQ	STBA	Mon, Feb 12, 2001	22.38	23.19	22.31	23.13
2059	NASDAQ	STBA	Fri, Feb 9, 2001	22.00	22.38	22.00	22.19
2058	NASDAQ	STBA	Thu, Feb 8, 2001	22.38	22.38	22.00	22.06
2057	NASDAQ	STBA	Wed, Feb 7, 2001	22.06	22.25	21.88	22.25
2056	NASDAQ	STBA	Tue, Feb 6, 2001	21.94	22.75	21.94	22.75
2055	NASDAQ	STBA	Mon, Feb 5, 2001	21.94	22.56	21.94	21.94
2054	NASDAQ	STBA	Fri, Feb 2, 2001	23.00	23.00	21.88	21.88
2053	NASDAQ	STBA	Thu, Feb 1, 2001	23.44	23.44	22.69	22.69
2052	NASDAQ	STBA	Wed, Jan 31, 2001	23.00	23.50	23.00	23.38
2051	NASDAQ	STBA	Tue, Jan 30, 2001	23.25	23.44	22.94	23.41
2050	NASDAQ	STBA	Mon, Jan 29, 2001	23.00	23.25	22.88	23.13
2049	NASDAQ	STBA	Fri, Jan 26, 2001	22.56	23.38	22.56	23.19
2048	NASDAQ	STBA	Thu, Jan 25, 2001	22.75	22.75	22.25	22.69
2047	NASDAQ	STBA	Wed, Jan 24, 2001	22.63	22.88	22.50	22.75
2046	NASDAQ	STBA	Tue, Jan 23, 2001	22.56	22.94	22.56	22.81
2045	NASDAQ	STBA	Mon, Jan 22, 2001	22.75	22.75	22.38	22.75
2044	NASDAQ	STBA	Fri, Jan 19, 2001	22.13	22.75	22.00	22.50
2043	NASDAQ	STBA	Thu, Jan 18, 2001	22.02	22.50	21.50	22.25
2042	NASDAQ	STBA	Wed, Jan 17, 2001	22.50	22.88	22.50	22.50
2041	NASDAQ	STBA	Tue, Jan 16, 2001	20.06	23.25	20.06	22.63
2040	NASDAQ	STBA	Fri, Jan 12, 2001	20.50	20.75	20.50	20.50
2039	NASDAQ	STBA	Thu, Jan 11, 2001	20.38	21.00	19.94	20.63
2038	NASDAQ	STBA	Wed, Jan 10, 2001	20.75	20.75	20.63	20.63
2037	NASDAQ	STBA	Tue, Jan 9, 2001	20.38	20.75	20.38	20.75
2036	NASDAQ	STBA	Mon, Jan 8, 2001	20.63	20.75	20.25	20.31
2035	NASDAQ	STBA	Fri, Jan 5, 2001	21.75	21.75	20.38	20.50
2034	NASDAQ	STBA	Thu, Jan 4, 2001	21.63	22.50	21.56	21.75
2033	NASDAQ	STBA	Wed, Jan 3, 2001	20.25	21.50	20.25	21.50
2032	NASDAQ	STBA	Tue, Jan 2, 2001	21.69	21.69	20.25	20.31
2031	NASDAQ	STBA	Fri, Dec 29, 2000	22.38	22.38	21.63	21.63
2030	NASDAQ	STBA	Thu, Dec 28, 2000	22.00	23.25	22.00	22.38
2029	NASDAQ	STBA	Wed, Dec 27, 2000	22.06	23.00	22.00	22.94
2028	NASDAQ	STBA	Tue, Dec 26, 2000	21.84	22.50	21.84	22.50
2027	NASDAQ	STBA	Fri, Dec 22, 2000	21.00	21.88	21.00	21.69
2026	NASDAQ	STBA	Thu, Dec 21, 2000	19.75	21.25	19.75	21.25
2025	NASDAQ	STBA	Wed, Dec 20, 2000	20.00	20.19	19.88	20.00
2024	NASDAQ	STBA	Tue, Dec 19, 2000	20.25	20.75	20.06	20.13
2023	NASDAQ	STBA	Mon, Dec 18, 2000	19.38	20.25	19.38	20.25
2022	NASDAQ	STBA	Fri, Dec 15, 2000	19.75	19.75	19.00	19.44
2021	NASDAQ	STBA	Thu, Dec 14, 2000	19.88	20.63	19.50	20.63
2020	NASDAQ	STBA	Wed, Dec 13, 2000	19.94	20.81	19.94	20.81
2019	NASDAQ	STBA	Tue, Dec 12, 2000	19.88	20.63	19.88	20.63
2018	NASDAQ	STBA	Mon, Dec 11, 2000	19.88	20.13	19.88	20.13
2017	NASDAQ	STBA	Fri, Dec 8, 2000	19.33	19.88	19.00	19.88
2016	NASDAQ	STBA	Thu, Dec 7, 2000	19.63	20.13	19.38	19.38
2015	NASDAQ	STBA	Wed, Dec 6, 2000	19.63	20.25	19.63	19.63
2014	NASDAQ	STBA	Tue, Dec 5, 2000	19.86	20.00	19.75	20.00
2013	NASDAQ	STBA	Mon, Dec 4, 2000	19.50	19.88	19.50	19.75
2012	NASDAQ	STBA	Fri, Dec 1, 2000	19.25	20.00	19.25	19.92
2011	NASDAQ	STBA	Thu, Nov 30, 2000	19.48	20.00	19.25	19.88
2010	NASDAQ	STBA	Wed, Nov 29, 2000	19.58	19.58	19.25	19.25
2009	NASDAQ	STBA	Tue, Nov 28, 2000	20.00	20.00	19.50	19.63
2008	NASDAQ	STBA	Mon, Nov 27, 2000	19.45	20.00	19.45	19.75
2007	NASDAQ	STBA	Fri, Nov 24, 2000	19.75	20.25	19.31	20.25
2006	NASDAQ	STBA	Wed, Nov 22, 2000	19.69	19.69	19.38	19.44
2005	NASDAQ	STBA	Tue, Nov 21, 2000	19.63	19.75	19.31	19.75
2004	NASDAQ	STBA	Mon, Nov 20, 2000	19.89	20.00	19.88	19.88
2003	NASDAQ	STBA	Fri, Nov 17, 2000	19.45	20.56	19.45	20.00
2002	NASDAQ	STBA	Thu, Nov 16, 2000	19.13	19.81	19.13	19.44
2001	NASDAQ	STBA	Wed, Nov 15, 2000	18.88	19.56	18.88	19.38
2000	NASDAQ	STBA	Tue, Nov 14, 2000	18.81	19.13	18.81	18.88
1999	NASDAQ	STBA	Mon, Nov 13, 2000	18.88	19.38	18.75	19.38
1998	NASDAQ	STBA	Fri, Nov 10, 2000	18.88	19.13	18.88	18.88
1997	NASDAQ	STBA	Thu, Nov 9, 2000	18.88	19.06	18.75	19.06
1996	NASDAQ	STBA	Wed, Nov 8, 2000	19.06	19.25	19.00	19.13
1995	NASDAQ	STBA	Tue, Nov 7, 2000	19.06	19.13	18.94	19.06
1994	NASDAQ	STBA	Mon, Nov 6, 2000	19.00	19.00	18.88	18.88
1993	NASDAQ	STBA	Fri, Nov 3, 2000	19.00	19.06	18.94	19.06
1992	NASDAQ	STBA	Thu, Nov 2, 2000	18.75	19.13	18.75	19.13
1991	NASDAQ	STBA	Wed, Nov 1, 2000	18.75	19.13	18.75	19.00
1990	NASDAQ	STBA	Tue, Oct 31, 2000	18.77	18.88	18.63	18.88
1989	NASDAQ	STBA	Mon, Oct 30, 2000	18.77	19.00	18.75	18.98
1988	NASDAQ	STBA	Fri, Oct 27, 2000	19.00	19.00	18.94	19.00
1987	NASDAQ	STBA	Thu, Oct 26, 2000	18.63	18.94	18.56	18.94
1986	NASDAQ	STBA	Wed, Oct 25, 2000	18.63	18.63	18.38	18.63
1985	NASDAQ	STBA	Tue, Oct 24, 2000	18.50	18.75	18.44	18.63
1984	NASDAQ	STBA	Mon, Oct 23, 2000	18.44	18.63	18.31	18.56
1983	NASDAQ	STBA	Fri, Oct 20, 2000	17.77	18.50	17.77	18.31
1982	NASDAQ	STBA	Thu, Oct 19, 2000	17.94	17.94	17.94	17.94
1981	NASDAQ	STBA	Wed, Oct 18, 2000	17.88	18.08	17.88	18.06
1980	NASDAQ	STBA	Tue, Oct 17, 2000	18.13	18.13	17.88	18.00
1979	NASDAQ	STBA	Mon, Oct 16, 2000	18.00	18.38	17.63	18.13
1978	NASDAQ	STBA	Fri, Oct 13, 2000	17.75	18.13	17.63	18.00
1977	NASDAQ	STBA	Thu, Oct 12, 2000	17.63	17.69	17.25	17.38
1976	NASDAQ	STBA	Wed, Oct 11, 2000	17.75	18.00	17.75	17.94
1975	NASDAQ	STBA	Tue, Oct 10, 2000	18.00	18.06	17.75	18.06
1974	NASDAQ	STBA	Mon, Oct 9, 2000	18.25	18.38	18.00	18.38
1973	NASDAQ	STBA	Fri, Oct 6, 2000	18.56	18.75	18.19	18.50
1972	NASDAQ	STBA	Thu, Oct 5, 2000	18.81	18.94	18.50	18.81
1971	NASDAQ	STBA	Wed, Oct 4, 2000	18.81	19.00	18.63	18.63
1970	NASDAQ	STBA	Tue, Oct 3, 2000	18.75	19.00	18.63	18.88
1969	NASDAQ	STBA	Mon, Oct 2, 2000	19.06	19.06	18.63	18.81
1968	NASDAQ	STBA	Fri, Sep 29, 2000	18.88	19.13	18.88	19.00
1967	NASDAQ	STBA	Thu, Sep 28, 2000	18.81	19.13	18.56	18.94
1966	NASDAQ	STBA	Wed, Sep 27, 2000	18.94	18.94	18.63	18.63
1965	NASDAQ	STBA	Tue, Sep 26, 2000	18.63	18.88	18.63	18.69
1964	NASDAQ	STBA	Mon, Sep 25, 2000	19.06	19.19	18.75	18.75
1963	NASDAQ	STBA	Fri, Sep 22, 2000	18.81	19.06	18.78	19.06
1962	NASDAQ	STBA	Thu, Sep 21, 2000	18.88	19.06	18.88	19.02
1961	NASDAQ	STBA	Wed, Sep 20, 2000	18.94	19.19	18.88	18.88
1960	NASDAQ	STBA	Tue, Sep 19, 2000	19.13	19.13	18.81	18.94
1959	NASDAQ	STBA	Mon, Sep 18, 2000	18.88	19.00	18.81	18.94
1958	NASDAQ	STBA	Fri, Sep 15, 2000	18.63	19.19	18.63	19.00
1957	NASDAQ	STBA	Thu, Sep 14, 2000	19.13	19.25	18.94	19.06
1956	NASDAQ	STBA	Wed, Sep 13, 2000	18.88	18.88	18.88	18.88
1955	NASDAQ	STBA	Tue, Sep 12, 2000	19.06	19.06	18.88	19.00
1954	NASDAQ	STBA	Mon, Sep 11, 2000	18.81	19.13	18.81	19.06
1953	NASDAQ	STBA	Fri, Sep 8, 2000	18.75	18.88	18.75	18.81
1952	NASDAQ	STBA	Thu, Sep 7, 2000	18.75	18.88	18.56	18.88
1951	NASDAQ	STBA	Wed, Sep 6, 2000	18.88	18.88	18.63	18.69
1950	NASDAQ	STBA	Tue, Sep 5, 2000	19.19	19.19	18.75	18.75
1949	NASDAQ	STBA	Fri, Sep 1, 2000	19.13	19.13	18.75	18.83
1948	NASDAQ	STBA	Thu, Aug 31, 2000	19.25	19.75	19.25	19.73
1947	NASDAQ	STBA	Wed, Aug 30, 2000	18.94	18.94	18.94	18.94
1946	NASDAQ	STBA	Tue, Aug 29, 2000	19.25	19.25	18.69	18.75
1945	NASDAQ	STBA	Mon, Aug 28, 2000	19.63	19.63	18.69	19.06
1944	NASDAQ	STBA	Fri, Aug 25, 2000	19.25	19.88	19.25	19.63
1943	NASDAQ	STBA	Thu, Aug 24, 2000	19.31	19.63	19.00	19.44
1942	NASDAQ	STBA	Wed, Aug 23, 2000	19.38	20.00	19.00	19.06
1941	NASDAQ	STBA	Tue, Aug 22, 2000	19.38	19.81	19.00	19.81
1940	NASDAQ	STBA	Mon, Aug 21, 2000	18.88	19.44	18.88	19.13
1939	NASDAQ	STBA	Fri, Aug 18, 2000	19.19	19.50	19.19	19.25
1938	NASDAQ	STBA	Thu, Aug 17, 2000	18.88	18.88	18.88	18.88
1937	NASDAQ	STBA	Wed, Aug 16, 2000	19.25	19.44	19.25	19.44
1936	NASDAQ	STBA	Tue, Aug 15, 2000	19.19	19.25	19.19	19.25
1935	NASDAQ	STBA	Mon, Aug 14, 2000	19.50	19.50	18.94	19.19
1934	NASDAQ	STBA	Fri, Aug 11, 2000	19.06	19.06	18.63	18.63
1933	NASDAQ	STBA	Thu, Aug 10, 2000	19.88	19.88	19.13	19.25
1932	NASDAQ	STBA	Wed, Aug 9, 2000	19.25	20.00	19.25	20.00
1931	NASDAQ	STBA	Tue, Aug 8, 2000	19.00	19.38	18.75	19.38
1930	NASDAQ	STBA	Mon, Aug 7, 2000	18.44	19.38	18.44	19.38
1929	NASDAQ	STBA	Fri, Aug 4, 2000	18.88	19.00	18.81	18.88
1928	NASDAQ	STBA	Thu, Aug 3, 2000	18.83	18.83	18.44	18.50
1927	NASDAQ	STBA	Wed, Aug 2, 2000	19.25	19.25	18.81	18.81
1926	NASDAQ	STBA	Tue, Aug 1, 2000	18.97	19.19	18.81	19.06
1925	NASDAQ	STBA	Mon, Jul 31, 2000	18.25	19.13	18.25	19.13
1924	NASDAQ	STBA	Fri, Jul 28, 2000	18.25	18.38	18.00	18.25
1923	NASDAQ	STBA	Thu, Jul 27, 2000	18.50	18.63	18.25	18.25
1922	NASDAQ	STBA	Wed, Jul 26, 2000	18.69	18.75	18.13	18.63
1921	NASDAQ	STBA	Tue, Jul 25, 2000	18.38	18.38	18.13	18.13
1920	NASDAQ	STBA	Mon, Jul 24, 2000	18.44	18.75	18.25	18.25
1919	NASDAQ	STBA	Fri, Jul 21, 2000	18.63	18.88	18.56	18.56
1918	NASDAQ	STBA	Thu, Jul 20, 2000	18.63	18.63	18.25	18.56
1917	NASDAQ	STBA	Wed, Jul 19, 2000	18.19	18.50	18.06	18.50
1916	NASDAQ	STBA	Tue, Jul 18, 2000	18.00	18.13	18.00	18.13
1915	NASDAQ	STBA	Mon, Jul 17, 2000	18.31	18.31	17.94	18.00
1914	NASDAQ	STBA	Fri, Jul 14, 2000	18.50	18.56	18.38	18.50
1913	NASDAQ	STBA	Thu, Jul 13, 2000	18.13	18.61	18.13	18.56
1912	NASDAQ	STBA	Wed, Jul 12, 2000	18.31	18.44	18.19	18.44
1911	NASDAQ	STBA	Tue, Jul 11, 2000	18.13	18.75	18.13	18.13
1910	NASDAQ	STBA	Mon, Jul 10, 2000	18.13	18.69	17.63	18.69
1909	NASDAQ	STBA	Fri, Jul 7, 2000	18.50	18.50	17.75	17.75
1908	NASDAQ	STBA	Thu, Jul 6, 2000	18.13	18.50	18.00	18.50
1907	NASDAQ	STBA	Wed, Jul 5, 2000	17.81	17.88	17.69	17.88
1906	NASDAQ	STBA	Mon, Jul 3, 2000	18.13	18.13	17.69	17.88
1905	NASDAQ	STBA	Fri, Jun 30, 2000	17.94	18.88	17.69	18.25
1904	NASDAQ	STBA	Thu, Jun 29, 2000	18.25	18.25	17.75	18.00
1903	NASDAQ	STBA	Wed, Jun 28, 2000	17.75	18.19	17.75	17.75
1902	NASDAQ	STBA	Tue, Jun 27, 2000	18.13	18.25	17.75	17.75
1901	NASDAQ	STBA	Mon, Jun 26, 2000	17.98	18.00	17.75	17.88
1900	NASDAQ	STBA	Fri, Jun 23, 2000	17.94	18.06	17.88	17.94
1899	NASDAQ	STBA	Thu, Jun 22, 2000	18.25	18.25	17.94	17.94
1898	NASDAQ	STBA	Wed, Jun 21, 2000	17.88	18.25	17.88	18.09
1897	NASDAQ	STBA	Tue, Jun 20, 2000	18.63	18.63	18.00	18.25
1896	NASDAQ	STBA	Mon, Jun 19, 2000	18.50	18.75	18.50	18.75
1895	NASDAQ	STBA	Fri, Jun 16, 2000	18.50	18.63	18.50	18.50
1894	NASDAQ	STBA	Thu, Jun 15, 2000	18.00	18.48	17.94	18.19
1893	NASDAQ	STBA	Wed, Jun 14, 2000	18.31	18.50	18.13	18.25
1892	NASDAQ	STBA	Tue, Jun 13, 2000	18.19	18.31	18.00	18.31
1891	NASDAQ	STBA	Mon, Jun 12, 2000	17.94	18.19	17.94	18.19
1890	NASDAQ	STBA	Fri, Jun 9, 2000	18.41	18.41	17.94	18.19
1889	NASDAQ	STBA	Thu, Jun 8, 2000	18.38	18.75	18.25	18.38
1888	NASDAQ	STBA	Tue, Jun 6, 2000	18.38	18.69	18.38	18.63
1887	NASDAQ	STBA	Mon, Jun 5, 2000	18.44	18.50	17.94	18.38
1886	NASDAQ	STBA	Fri, Jun 2, 2000	18.13	18.44	17.94	18.44
1885	NASDAQ	STBA	Thu, Jun 1, 2000	18.00	18.13	17.75	18.13
1884	NASDAQ	STBA	Wed, May 31, 2000	18.25	18.25	17.63	18.00
1883	NASDAQ	STBA	Tue, May 30, 2000	17.56	18.00	17.31	17.88
1882	NASDAQ	STBA	Fri, May 26, 2000	17.88	18.00	17.50	17.50
1881	NASDAQ	STBA	Thu, May 25, 2000	18.13	18.13	17.88	18.00
1880	NASDAQ	STBA	Wed, May 24, 2000	17.75	18.13	17.75	18.13
1879	NASDAQ	STBA	Tue, May 23, 2000	18.00	18.13	17.63	18.06
1878	NASDAQ	STBA	Mon, May 22, 2000	17.88	18.00	17.38	17.88
1877	NASDAQ	STBA	Fri, May 19, 2000	17.56	18.13	17.56	18.06
1876	NASDAQ	STBA	Thu, May 18, 2000	17.52	18.00	17.52	17.69
1875	NASDAQ	STBA	Wed, May 17, 2000	17.39	17.56	17.39	17.52
1874	NASDAQ	STBA	Tue, May 16, 2000	17.50	18.11	17.25	17.25
1873	NASDAQ	STBA	Mon, May 15, 2000	17.75	18.44	17.38	18.44
1872	NASDAQ	STBA	Fri, May 12, 2000	18.25	18.38	18.25	18.31
1871	NASDAQ	STBA	Thu, May 11, 2000	17.75	18.25	17.69	18.25
1870	NASDAQ	STBA	Wed, May 10, 2000	18.03	18.13	17.75	18.13
1869	NASDAQ	STBA	Tue, May 9, 2000	18.00	18.25	17.50	18.19
1868	NASDAQ	STBA	Mon, May 8, 2000	17.94	18.75	17.63	18.00
1867	NASDAQ	STBA	Fri, May 5, 2000	18.38	18.38	18.13	18.38
1866	NASDAQ	STBA	Thu, May 4, 2000	18.19	18.25	17.69	18.25
1865	NASDAQ	STBA	Wed, May 3, 2000	18.19	18.19	17.50	17.63
1864	NASDAQ	STBA	Tue, May 2, 2000	18.00	18.06	17.63	17.63
1863	NASDAQ	STBA	Mon, May 1, 2000	17.69	18.44	17.69	18.00
1862	NASDAQ	STBA	Fri, Apr 28, 2000	17.69	17.94	17.31	17.56
1861	NASDAQ	STBA	Thu, Apr 27, 2000	17.50	18.25	17.50	17.94
1860	NASDAQ	STBA	Wed, Apr 26, 2000	17.88	18.13	17.25	18.00
1859	NASDAQ	STBA	Tue, Apr 25, 2000	17.94	18.00	17.88	18.00
1858	NASDAQ	STBA	Mon, Apr 24, 2000	17.69	18.00	17.50	18.00
1857	NASDAQ	STBA	Thu, Apr 20, 2000	17.50	17.69	17.50	17.69
1856	NASDAQ	STBA	Wed, Apr 19, 2000	17.75	17.84	17.38	17.50
1855	NASDAQ	STBA	Tue, Apr 18, 2000	17.38	18.00	17.38	18.00
1854	NASDAQ	STBA	Mon, Apr 17, 2000	17.25	18.00	17.25	17.63
1853	NASDAQ	STBA	Fri, Apr 14, 2000	17.44	17.63	17.38	17.38
1852	NASDAQ	STBA	Thu, Apr 13, 2000	17.25	17.69	17.25	17.31
1851	NASDAQ	STBA	Wed, Apr 12, 2000	17.69	17.69	17.25	17.31
1850	NASDAQ	STBA	Tue, Apr 11, 2000	17.53	17.53	17.25	17.50
1849	NASDAQ	STBA	Mon, Apr 10, 2000	17.88	18.00	17.50	17.50
1848	NASDAQ	STBA	Fri, Apr 7, 2000	17.38	17.75	17.38	17.75
1847	NASDAQ	STBA	Thu, Apr 6, 2000	17.56	17.75	17.50	17.75
1846	NASDAQ	STBA	Wed, Apr 5, 2000	17.06	17.69	17.06	17.56
1845	NASDAQ	STBA	Tue, Apr 4, 2000	17.00	17.44	16.56	16.75
1844	NASDAQ	STBA	Mon, Apr 3, 2000	17.13	17.44	16.94	17.25
1843	NASDAQ	STBA	Fri, Mar 31, 2000	17.75	17.75	17.00	17.13
1842	NASDAQ	STBA	Thu, Mar 30, 2000	17.69	17.88	17.56	17.63
1841	NASDAQ	STBA	Wed, Mar 29, 2000	17.56	17.69	17.50	17.56
1840	NASDAQ	STBA	Tue, Mar 28, 2000	18.38	18.38	17.50	17.56
1839	NASDAQ	STBA	Mon, Mar 27, 2000	18.25	18.25	18.00	18.13
1838	NASDAQ	STBA	Fri, Mar 24, 2000	18.13	18.38	17.88	17.88
1837	NASDAQ	STBA	Thu, Mar 23, 2000	17.88	18.06	17.88	18.06
1836	NASDAQ	STBA	Wed, Mar 22, 2000	17.69	18.00	17.56	18.00
1835	NASDAQ	STBA	Tue, Mar 21, 2000	17.94	17.94	17.50	17.56
1834	NASDAQ	STBA	Mon, Mar 20, 2000	17.50	17.75	17.50	17.63
1833	NASDAQ	STBA	Fri, Mar 17, 2000	18.13	18.13	17.50	17.50
1832	NASDAQ	STBA	Thu, Mar 16, 2000	17.38	18.38	17.38	18.38
1831	NASDAQ	STBA	Wed, Mar 15, 2000	17.63	17.88	17.38	17.38
1830	NASDAQ	STBA	Tue, Mar 14, 2000	17.50	18.00	17.50	18.00
1829	NASDAQ	STBA	Mon, Mar 13, 2000	17.56	18.00	17.50	17.63
1828	NASDAQ	STBA	Fri, Mar 10, 2000	17.50	17.88	17.38	17.50
1827	NASDAQ	STBA	Thu, Mar 9, 2000	17.56	17.88	17.50	17.75
1826	NASDAQ	STBA	Wed, Mar 8, 2000	17.88	17.88	17.25	17.63
1825	NASDAQ	STBA	Tue, Mar 7, 2000	17.75	18.00	17.25	17.75
1824	NASDAQ	STBA	Mon, Mar 6, 2000	18.00	18.06	17.63	17.81
1823	NASDAQ	STBA	Fri, Mar 3, 2000	18.13	18.50	18.00	18.13
1822	NASDAQ	STBA	Thu, Mar 2, 2000	18.06	18.50	17.88	18.13
1821	NASDAQ	STBA	Wed, Mar 1, 2000	18.69	18.69	18.06	18.06
1820	NASDAQ	STBA	Tue, Feb 29, 2000	18.13	18.50	18.13	18.44
1819	NASDAQ	STBA	Mon, Feb 28, 2000	18.75	18.75	18.00	18.00
1818	NASDAQ	STBA	Fri, Feb 25, 2000	18.50	18.94	18.50	18.94
1817	NASDAQ	STBA	Thu, Feb 24, 2000	18.56	19.00	18.13	18.75
1816	NASDAQ	STBA	Wed, Feb 23, 2000	18.25	19.00	18.19	18.63
1815	NASDAQ	STBA	Tue, Feb 22, 2000	19.00	19.00	18.13	18.25
1814	NASDAQ	STBA	Fri, Feb 18, 2000	20.00	20.00	19.00	19.00
1813	NASDAQ	STBA	Thu, Feb 17, 2000	19.63	20.19	19.50	19.56
1812	NASDAQ	STBA	Wed, Feb 16, 2000	20.69	20.69	19.63	19.63
1811	NASDAQ	STBA	Tue, Feb 15, 2000	20.13	20.75	20.13	20.50
1810	NASDAQ	STBA	Mon, Feb 14, 2000	19.88	21.00	19.75	20.13
1809	NASDAQ	STBA	Fri, Feb 11, 2000	19.63	20.00	19.63	20.00
1808	NASDAQ	STBA	Thu, Feb 10, 2000	19.94	20.50	19.75	19.94
1807	NASDAQ	STBA	Wed, Feb 9, 2000	19.94	20.50	19.94	20.19
1806	NASDAQ	STBA	Tue, Feb 8, 2000	19.88	20.75	19.63	20.50
1805	NASDAQ	STBA	Mon, Feb 7, 2000	20.38	20.88	19.88	20.00
1804	NASDAQ	STBA	Fri, Feb 4, 2000	20.75	20.75	19.94	20.69
1803	NASDAQ	STBA	Thu, Feb 3, 2000	20.00	20.63	19.94	20.63
1802	NASDAQ	STBA	Wed, Feb 2, 2000	20.88	20.88	20.00	20.30
1801	NASDAQ	STBA	Tue, Feb 1, 2000	21.13	21.13	20.25	21.13
1800	NASDAQ	STBA	Mon, Jan 31, 2000	21.25	21.38	21.19	21.19
1799	NASDAQ	STBA	Fri, Jan 28, 2000	22.00	22.00	21.25	21.25
1798	NASDAQ	STBA	Thu, Jan 27, 2000	21.56	22.00	21.25	21.88
1797	NASDAQ	STBA	Wed, Jan 26, 2000	21.63	21.63	21.25	21.25
1796	NASDAQ	STBA	Tue, Jan 25, 2000	21.50	21.50	21.19	21.19
1795	NASDAQ	STBA	Mon, Jan 24, 2000	21.38	21.50	20.94	21.19
1794	NASDAQ	STBA	Fri, Jan 21, 2000	21.00	21.50	21.00	21.31
1793	NASDAQ	STBA	Thu, Jan 20, 2000	21.00	21.25	20.75	21.00
1792	NASDAQ	STBA	Wed, Jan 19, 2000	20.75	21.19	20.75	21.00
1791	NASDAQ	STBA	Tue, Jan 18, 2000	20.94	21.13	20.00	20.88
1790	NASDAQ	STBA	Fri, Jan 14, 2000	21.25	21.56	21.13	21.13
1789	NASDAQ	STBA	Thu, Jan 13, 2000	21.25	21.75	20.88	21.50
1788	NASDAQ	STBA	Wed, Jan 12, 2000	21.19	21.25	21.00	21.25
1787	NASDAQ	STBA	Tue, Jan 11, 2000	22.00	22.00	21.38	21.38
1786	NASDAQ	STBA	Mon, Jan 10, 2000	21.19	21.94	21.19	21.50
1785	NASDAQ	STBA	Fri, Jan 7, 2000	21.75	22.13	21.13	21.13
1784	NASDAQ	STBA	Thu, Jan 6, 2000	21.75	22.25	21.75	22.25
1783	NASDAQ	STBA	Wed, Jan 5, 2000	22.00	22.75	22.00	22.25
1782	NASDAQ	STBA	Tue, Jan 4, 2000	22.75	22.75	21.69	22.25
1781	NASDAQ	STBA	Mon, Jan 3, 2000	23.06	23.50	22.63	23.44
1780	NASDAQ	STBA	Fri, Dec 31, 1999	22.88	23.38	22.75	23.19
1779	NASDAQ	STBA	Thu, Dec 30, 1999	23.50	23.50	22.88	23.19
1778	NASDAQ	STBA	Wed, Dec 29, 1999	23.13	23.16	22.88	22.88
1777	NASDAQ	STBA	Tue, Dec 28, 1999	22.81	23.50	22.81	23.50
1776	NASDAQ	STBA	Mon, Dec 27, 1999	22.75	23.31	22.75	23.00
1775	NASDAQ	STBA	Thu, Dec 23, 1999	23.06	23.06	22.75	23.00
1774	NASDAQ	STBA	Wed, Dec 22, 1999	22.66	23.00	22.66	22.75
1773	NASDAQ	STBA	Tue, Dec 21, 1999	22.75	22.88	22.50	22.75
1772	NASDAQ	STBA	Mon, Dec 20, 1999	22.75	23.00	22.75	23.00
1771	NASDAQ	STBA	Fri, Dec 17, 1999	23.19	23.19	22.75	22.75
1770	NASDAQ	STBA	Thu, Dec 16, 1999	22.88	23.00	22.75	22.81
1769	NASDAQ	STBA	Wed, Dec 15, 1999	23.44	23.44	22.75	23.00
1768	NASDAQ	STBA	Tue, Dec 14, 1999	23.50	23.63	22.63	23.50
1767	NASDAQ	STBA	Mon, Dec 13, 1999	23.25	23.75	23.13	23.44
1766	NASDAQ	STBA	Fri, Dec 10, 1999	22.75	23.50	22.69	23.31
1765	NASDAQ	STBA	Thu, Dec 9, 1999	22.63	23.00	22.63	22.75
1764	NASDAQ	STBA	Wed, Dec 8, 1999	23.00	23.00	22.63	22.81
1763	NASDAQ	STBA	Tue, Dec 7, 1999	23.25	23.25	22.88	23.13
1762	NASDAQ	STBA	Mon, Dec 6, 1999	22.75	23.25	22.75	23.25
1761	NASDAQ	STBA	Fri, Dec 3, 1999	22.75	23.00	22.56	22.63
1760	NASDAQ	STBA	Thu, Dec 2, 1999	23.44	23.56	22.63	22.75
1759	NASDAQ	STBA	Wed, Dec 1, 1999	23.63	23.75	23.13	23.13
1758	NASDAQ	STBA	Tue, Nov 30, 1999	23.75	24.00	23.13	23.13
1757	NASDAQ	STBA	Mon, Nov 29, 1999	23.31	23.75	23.31	23.75
1756	NASDAQ	STBA	Fri, Nov 26, 1999	23.31	23.63	23.31	23.31
1755	NASDAQ	STBA	Wed, Nov 24, 1999	23.31	23.69	23.31	23.69
1754	NASDAQ	STBA	Tue, Nov 23, 1999	23.44	23.88	23.44	23.63
1753	NASDAQ	STBA	Mon, Nov 22, 1999	23.25	23.50	23.00	23.06
1752	NASDAQ	STBA	Fri, Nov 19, 1999	23.50	23.50	23.00	23.00
1751	NASDAQ	STBA	Thu, Nov 18, 1999	23.03	23.38	23.00	23.25
1750	NASDAQ	STBA	Wed, Nov 17, 1999	23.50	23.50	22.88	23.25
1749	NASDAQ	STBA	Tue, Nov 16, 1999	23.44	23.50	22.75	23.50
1748	NASDAQ	STBA	Mon, Nov 15, 1999	22.75	23.50	22.75	23.19
1747	NASDAQ	STBA	Fri, Nov 12, 1999	23.50	23.63	22.75	23.00
1746	NASDAQ	STBA	Thu, Nov 11, 1999	23.69	23.69	23.50	23.50
1745	NASDAQ	STBA	Wed, Nov 10, 1999	24.25	24.25	23.63	24.13
1744	NASDAQ	STBA	Tue, Nov 9, 1999	23.00	24.63	23.00	24.63
1743	NASDAQ	STBA	Mon, Nov 8, 1999	23.25	23.25	22.50	23.00
1742	NASDAQ	STBA	Fri, Nov 5, 1999	23.31	23.75	23.06	23.75
1741	NASDAQ	STBA	Thu, Nov 4, 1999	23.75	23.75	22.94	23.06
1740	NASDAQ	STBA	Wed, Nov 3, 1999	23.00	24.00	23.00	24.00
1739	NASDAQ	STBA	Tue, Nov 2, 1999	22.94	23.75	22.94	23.75
1738	NASDAQ	STBA	Mon, Nov 1, 1999	23.25	23.25	23.06	23.16
1737	NASDAQ	STBA	Fri, Oct 29, 1999	22.75	23.25	22.75	23.25
1736	NASDAQ	STBA	Thu, Oct 28, 1999	23.13	23.25	22.81	23.06
1735	NASDAQ	STBA	Wed, Oct 27, 1999	23.03	23.03	22.56	22.63
1734	NASDAQ	STBA	Tue, Oct 26, 1999	23.06	23.25	22.88	23.25
1733	NASDAQ	STBA	Mon, Oct 25, 1999	22.50	23.00	22.31	22.97
1732	NASDAQ	STBA	Fri, Oct 22, 1999	22.50	23.00	22.00	22.50
1731	NASDAQ	STBA	Thu, Oct 21, 1999	22.66	22.66	22.25	22.31
1730	NASDAQ	STBA	Wed, Oct 20, 1999	23.13	23.13	22.38	22.50
1729	NASDAQ	STBA	Tue, Oct 19, 1999	22.50	23.00	22.50	22.75
1728	NASDAQ	STBA	Mon, Oct 18, 1999	22.50	23.00	22.25	23.00
1727	NASDAQ	STBA	Fri, Oct 15, 1999	22.59	22.88	22.56	22.88
1726	NASDAQ	STBA	Thu, Oct 14, 1999	22.50	22.56	22.50	22.56
1725	NASDAQ	STBA	Wed, Oct 13, 1999	22.25	22.88	22.25	22.75
1724	NASDAQ	STBA	Tue, Oct 12, 1999	22.75	23.00	22.50	22.50
1723	NASDAQ	STBA	Mon, Oct 11, 1999	22.69	22.88	22.50	22.88
1722	NASDAQ	STBA	Fri, Oct 8, 1999	22.75	23.00	22.50	22.75
1721	NASDAQ	STBA	Thu, Oct 7, 1999	22.38	22.75	22.13	22.50
1720	NASDAQ	STBA	Wed, Oct 6, 1999	22.38	22.63	22.00	22.63
1719	NASDAQ	STBA	Tue, Oct 5, 1999	22.50	22.50	22.00	22.00
1718	NASDAQ	STBA	Mon, Oct 4, 1999	22.00	22.13	21.63	22.13
1717	NASDAQ	STBA	Fri, Oct 1, 1999	22.50	22.75	22.00	22.00
1716	NASDAQ	STBA	Thu, Sep 30, 1999	22.75	23.00	22.00	22.75
1715	NASDAQ	STBA	Wed, Sep 29, 1999	23.00	23.00	21.94	22.75
1714	NASDAQ	STBA	Tue, Sep 28, 1999	22.50	22.88	22.50	22.88
1713	NASDAQ	STBA	Mon, Sep 27, 1999	22.31	22.31	22.13	22.13
1712	NASDAQ	STBA	Fri, Sep 24, 1999	22.38	22.75	22.00	22.06
1711	NASDAQ	STBA	Thu, Sep 23, 1999	22.25	22.53	22.00	22.38
1710	NASDAQ	STBA	Wed, Sep 22, 1999	22.44	22.44	21.94	22.31
1709	NASDAQ	STBA	Tue, Sep 21, 1999	22.38	22.69	22.13	22.44
1708	NASDAQ	STBA	Mon, Sep 20, 1999	23.00	23.00	22.00	22.69
1707	NASDAQ	STBA	Fri, Sep 17, 1999	22.97	22.97	22.25	22.75
1706	NASDAQ	STBA	Thu, Sep 16, 1999	22.88	23.00	22.25	22.25
1705	NASDAQ	STBA	Wed, Sep 15, 1999	22.88	23.19	22.88	23.00
1704	NASDAQ	STBA	Tue, Sep 14, 1999	23.00	23.06	23.00	23.06
1703	NASDAQ	STBA	Mon, Sep 13, 1999	22.88	23.13	22.88	22.88
1702	NASDAQ	STBA	Fri, Sep 10, 1999	23.00	23.00	22.88	23.00
1701	NASDAQ	STBA	Thu, Sep 9, 1999	22.75	22.88	22.75	22.88
1700	NASDAQ	STBA	Wed, Sep 8, 1999	23.13	23.19	22.88	23.00
1699	NASDAQ	STBA	Tue, Sep 7, 1999	23.13	23.25	23.13	23.25
1698	NASDAQ	STBA	Fri, Sep 3, 1999	23.00	23.63	23.00	23.50
1697	NASDAQ	STBA	Thu, Sep 2, 1999	23.00	23.63	23.00	23.31
1696	NASDAQ	STBA	Wed, Sep 1, 1999	23.50	23.50	23.25	23.25
1695	NASDAQ	STBA	Tue, Aug 31, 1999	23.63	23.63	23.00	23.19
1694	NASDAQ	STBA	Mon, Aug 30, 1999	23.63	23.75	23.63	23.63
1693	NASDAQ	STBA	Fri, Aug 27, 1999	24.13	24.13	23.69	23.69
1692	NASDAQ	STBA	Thu, Aug 26, 1999	24.25	24.25	23.75	23.75
1691	NASDAQ	STBA	Wed, Aug 25, 1999	23.56	24.13	23.56	24.13
1690	NASDAQ	STBA	Tue, Aug 24, 1999	23.88	23.94	23.75	23.94
1689	NASDAQ	STBA	Mon, Aug 23, 1999	24.25	24.25	23.88	23.94
1688	NASDAQ	STBA	Fri, Aug 20, 1999	24.19	24.19	23.88	24.00
1687	NASDAQ	STBA	Thu, Aug 19, 1999	24.13	24.38	23.94	24.13
1686	NASDAQ	STBA	Wed, Aug 18, 1999	24.13	24.25	23.88	23.94
1685	NASDAQ	STBA	Tue, Aug 17, 1999	23.63	24.63	23.63	24.25
1684	NASDAQ	STBA	Mon, Aug 16, 1999	23.81	23.81	23.38	23.63
1683	NASDAQ	STBA	Fri, Aug 13, 1999	23.50	23.63	23.50	23.63
1682	NASDAQ	STBA	Thu, Aug 12, 1999	23.63	23.63	23.38	23.38
1681	NASDAQ	STBA	Wed, Aug 11, 1999	23.38	23.69	23.38	23.63
1680	NASDAQ	STBA	Tue, Aug 10, 1999	24.13	24.25	23.38	23.75
1679	NASDAQ	STBA	Mon, Aug 9, 1999	24.00	24.25	24.00	24.25
1678	NASDAQ	STBA	Fri, Aug 6, 1999	23.69	24.50	23.69	24.50
1677	NASDAQ	STBA	Thu, Aug 5, 1999	23.63	24.19	23.44	24.06
1676	NASDAQ	STBA	Wed, Aug 4, 1999	23.50	24.25	23.38	24.00
1675	NASDAQ	STBA	Tue, Aug 3, 1999	23.63	24.13	23.63	24.13
1674	NASDAQ	STBA	Mon, Aug 2, 1999	23.50	24.00	23.50	23.50
1673	NASDAQ	STBA	Fri, Jul 30, 1999	23.75	23.75	23.50	23.69
1672	NASDAQ	STBA	Thu, Jul 29, 1999	24.25	24.25	23.75	24.00
1671	NASDAQ	STBA	Wed, Jul 28, 1999	24.44	24.50	24.13	24.50
1670	NASDAQ	STBA	Tue, Jul 27, 1999	24.63	24.75	24.25	24.38
1669	NASDAQ	STBA	Mon, Jul 26, 1999	24.63	24.75	24.38	24.75
1668	NASDAQ	STBA	Fri, Jul 23, 1999	24.63	24.88	24.50	24.88
1667	NASDAQ	STBA	Thu, Jul 22, 1999	24.25	24.63	24.25	24.63
1666	NASDAQ	STBA	Wed, Jul 21, 1999	25.13	25.13	24.25	24.25
1665	NASDAQ	STBA	Tue, Jul 20, 1999	25.44	25.50	24.25	24.88
1664	NASDAQ	STBA	Mon, Jul 19, 1999	25.88	26.00	25.00	25.22
1663	NASDAQ	STBA	Fri, Jul 16, 1999	25.75	26.00	25.38	25.88
1662	NASDAQ	STBA	Thu, Jul 15, 1999	24.38	26.00	24.38	25.63
1661	NASDAQ	STBA	Wed, Jul 14, 1999	24.75	25.13	24.38	25.00
1660	NASDAQ	STBA	Tue, Jul 13, 1999	25.25	25.50	24.38	25.13
1659	NASDAQ	STBA	Mon, Jul 12, 1999	24.50	25.25	24.38	25.13
1658	NASDAQ	STBA	Fri, Jul 9, 1999	24.50	24.63	24.25	24.50
1657	NASDAQ	STBA	Thu, Jul 8, 1999	24.50	25.50	24.50	25.00
1656	NASDAQ	STBA	Wed, Jul 7, 1999	24.25	24.50	24.00	24.38
1655	NASDAQ	STBA	Tue, Jul 6, 1999	24.25	25.00	24.00	24.44
1654	NASDAQ	STBA	Fri, Jul 2, 1999	25.50	25.50	24.00	25.25
1653	NASDAQ	STBA	Thu, Jul 1, 1999	25.31	25.50	25.00	25.50
1652	NASDAQ	STBA	Wed, Jun 30, 1999	25.38	25.38	24.19	25.25
1651	NASDAQ	STBA	Tue, Jun 29, 1999	25.25	25.25	24.25	24.88
1650	NASDAQ	STBA	Mon, Jun 28, 1999	24.13	25.50	24.13	25.38
1649	NASDAQ	STBA	Fri, Jun 25, 1999	24.50	25.50	24.25	25.00
1648	NASDAQ	STBA	Thu, Jun 24, 1999	24.38	24.56	24.38	24.56
1647	NASDAQ	STBA	Wed, Jun 23, 1999	24.25	24.69	24.25	24.69
1646	NASDAQ	STBA	Tue, Jun 22, 1999	24.75	24.78	24.25	24.50
1645	NASDAQ	STBA	Mon, Jun 21, 1999	25.00	25.50	25.00	25.25
1644	NASDAQ	STBA	Fri, Jun 18, 1999	25.31	25.50	25.00	25.50
1643	NASDAQ	STBA	Thu, Jun 17, 1999	25.00	25.75	25.00	25.19
1642	NASDAQ	STBA	Wed, Jun 16, 1999	25.19	25.19	24.50	25.13
1641	NASDAQ	STBA	Tue, Jun 15, 1999	24.63	25.25	24.44	24.88
1640	NASDAQ	STBA	Mon, Jun 14, 1999	24.88	24.94	24.25	24.25
1639	NASDAQ	STBA	Fri, Jun 11, 1999	25.00	25.50	25.00	25.00
1638	NASDAQ	STBA	Wed, Jun 9, 1999	24.25	25.00	24.25	24.75
1637	NASDAQ	STBA	Tue, Jun 8, 1999	24.50	25.00	24.50	24.63
1636	NASDAQ	STBA	Mon, Jun 7, 1999	24.63	25.00	24.56	24.84
1635	NASDAQ	STBA	Fri, Jun 4, 1999	24.63	25.00	24.50	25.00
1634	NASDAQ	STBA	Thu, Jun 3, 1999	24.75	25.00	24.69	25.00
1633	NASDAQ	STBA	Wed, Jun 2, 1999	24.50	24.88	24.50	24.75
1632	NASDAQ	STBA	Tue, Jun 1, 1999	24.94	25.00	24.50	25.00
1631	NASDAQ	STBA	Fri, May 28, 1999	24.75	25.00	24.75	25.00
1630	NASDAQ	STBA	Thu, May 27, 1999	24.75	24.75	24.75	24.75
1629	NASDAQ	STBA	Wed, May 26, 1999	24.88	24.88	24.88	24.88
1628	NASDAQ	STBA	Tue, May 25, 1999	25.00	26.13	24.88	24.94
1627	NASDAQ	STBA	Mon, May 24, 1999	26.00	26.00	25.00	25.00
1626	NASDAQ	STBA	Fri, May 21, 1999	25.13	25.38	25.00	25.38
1625	NASDAQ	STBA	Thu, May 20, 1999	25.69	25.69	25.00	25.00
1624	NASDAQ	STBA	Wed, May 19, 1999	25.13	25.75	25.13	25.38
1623	NASDAQ	STBA	Tue, May 18, 1999	25.19	25.25	25.00	25.25
1622	NASDAQ	STBA	Mon, May 17, 1999	25.75	25.75	25.00	25.56
1621	NASDAQ	STBA	Fri, May 14, 1999	26.00	26.50	25.88	26.00
1620	NASDAQ	STBA	Thu, May 13, 1999	25.13	26.00	25.13	25.25
1619	NASDAQ	STBA	Wed, May 12, 1999	25.75	26.00	25.13	25.13
1618	NASDAQ	STBA	Tue, May 11, 1999	25.25	26.50	25.25	26.50
1617	NASDAQ	STBA	Mon, May 10, 1999	25.38	26.50	25.13	26.50
1616	NASDAQ	STBA	Fri, May 7, 1999	25.50	25.50	25.19	25.50
1615	NASDAQ	STBA	Thu, May 6, 1999	25.50	25.75	25.13	25.13
1614	NASDAQ	STBA	Wed, May 5, 1999	25.13	25.50	25.13	25.13
1613	NASDAQ	STBA	Tue, May 4, 1999	25.13	25.75	25.13	25.13
1612	NASDAQ	STBA	Mon, May 3, 1999	25.56	25.75	25.13	25.75
1611	NASDAQ	STBA	Fri, Apr 30, 1999	25.75	26.13	25.50	25.50
1610	NASDAQ	STBA	Thu, Apr 29, 1999	26.00	26.56	25.25	25.25
1609	NASDAQ	STBA	Wed, Apr 28, 1999	25.31	26.09	25.25	25.88
1608	NASDAQ	STBA	Tue, Apr 27, 1999	25.13	26.00	25.13	25.50
1607	NASDAQ	STBA	Mon, Apr 26, 1999	25.50	26.00	24.88	25.50
1606	NASDAQ	STBA	Fri, Apr 23, 1999	26.00	26.06	25.00	26.06
1605	NASDAQ	STBA	Thu, Apr 22, 1999	25.13	25.56	24.75	25.00
1604	NASDAQ	STBA	Wed, Apr 21, 1999	25.06	26.88	25.00	25.00
1603	NASDAQ	STBA	Tue, Apr 20, 1999	24.50	25.25	24.00	25.00
1602	NASDAQ	STBA	Mon, Apr 19, 1999	23.75	25.50	23.50	23.50
1601	NASDAQ	STBA	Fri, Apr 16, 1999	24.25	25.50	23.75	23.75
1600	NASDAQ	STBA	Thu, Apr 15, 1999	25.25	26.63	22.75	23.75
1599	NASDAQ	STBA	Wed, Apr 14, 1999	25.81	26.13	25.56	25.75
1598	NASDAQ	STBA	Tue, Apr 13, 1999	25.44	26.13	25.44	25.75
1597	NASDAQ	STBA	Mon, Apr 12, 1999	23.50	25.38	23.50	24.97
1596	NASDAQ	STBA	Fri, Apr 9, 1999	23.56	24.38	23.44	24.38
1595	NASDAQ	STBA	Thu, Apr 8, 1999	23.50	23.75	22.88	23.38
1594	NASDAQ	STBA	Wed, Apr 7, 1999	23.75	23.88	22.25	23.38
1593	NASDAQ	STBA	Tue, Apr 6, 1999	24.00	24.63	23.88	23.88
1592	NASDAQ	STBA	Mon, Apr 5, 1999	24.00	25.13	23.75	24.63
1591	NASDAQ	STBA	Thu, Apr 1, 1999	21.00	24.75	20.88	23.88
1590	NASDAQ	STBA	Wed, Mar 31, 1999	23.63	24.50	19.00	19.13
1589	NASDAQ	STBA	Tue, Mar 30, 1999	24.25	24.25	23.50	23.63
1588	NASDAQ	STBA	Mon, Mar 29, 1999	24.38	24.38	24.00	24.19
1587	NASDAQ	STBA	Fri, Mar 26, 1999	24.19	24.75	24.19	24.25
1586	NASDAQ	STBA	Thu, Mar 25, 1999	24.50	24.50	24.25	24.50
1585	NASDAQ	STBA	Wed, Mar 24, 1999	24.81	24.81	24.50	24.75
1584	NASDAQ	STBA	Tue, Mar 23, 1999	25.25	25.25	24.81	24.81
1583	NASDAQ	STBA	Mon, Mar 22, 1999	25.13	25.13	24.88	25.00
1582	NASDAQ	STBA	Fri, Mar 19, 1999	25.00	25.38	25.00	25.19
1581	NASDAQ	STBA	Thu, Mar 18, 1999	25.25	25.38	25.25	25.31
1580	NASDAQ	STBA	Wed, Mar 17, 1999	25.50	25.69	25.31	25.31
1579	NASDAQ	STBA	Tue, Mar 16, 1999	25.50	25.88	25.50	25.50
1578	NASDAQ	STBA	Mon, Mar 15, 1999	25.50	26.00	25.50	25.75
1577	NASDAQ	STBA	Fri, Mar 12, 1999	25.38	26.00	25.38	26.00
1576	NASDAQ	STBA	Thu, Mar 11, 1999	26.06	26.06	25.75	26.00
1575	NASDAQ	STBA	Wed, Mar 10, 1999	25.38	25.75	25.38	25.75
1574	NASDAQ	STBA	Tue, Mar 9, 1999	25.50	26.13	25.38	25.44
1573	NASDAQ	STBA	Mon, Mar 8, 1999	26.13	26.13	26.13	26.13
1572	NASDAQ	STBA	Fri, Mar 5, 1999	25.63	26.25	25.63	26.13
1571	NASDAQ	STBA	Thu, Mar 4, 1999	25.63	26.25	25.63	25.63
1570	NASDAQ	STBA	Wed, Mar 3, 1999	26.00	26.00	25.63	25.88
1569	NASDAQ	STBA	Tue, Mar 2, 1999	26.25	26.25	25.75	25.75
1568	NASDAQ	STBA	Mon, Mar 1, 1999	26.13	26.50	26.00	26.00
1567	NASDAQ	STBA	Fri, Feb 26, 1999	26.56	26.56	26.31	26.31
1566	NASDAQ	STBA	Thu, Feb 25, 1999	26.38	26.94	26.31	26.31
1565	NASDAQ	STBA	Wed, Feb 24, 1999	26.94	26.94	26.38	26.38
1564	NASDAQ	STBA	Tue, Feb 23, 1999	26.50	27.00	24.50	26.94
1563	NASDAQ	STBA	Mon, Feb 22, 1999	27.00	27.00	26.38	26.38
1562	NASDAQ	STBA	Fri, Feb 19, 1999	26.88	27.00	26.75	27.00
1561	NASDAQ	STBA	Thu, Feb 18, 1999	26.38	26.44	26.19	26.38
1560	NASDAQ	STBA	Wed, Feb 17, 1999	26.50	26.56	26.25	26.44
1559	NASDAQ	STBA	Tue, Feb 16, 1999	26.50	26.63	26.38	26.50
1558	NASDAQ	STBA	Fri, Feb 12, 1999	26.50	26.75	26.38	26.50
1557	NASDAQ	STBA	Thu, Feb 11, 1999	26.38	27.00	26.38	26.50
1556	NASDAQ	STBA	Wed, Feb 10, 1999	26.75	26.88	26.38	26.88
1555	NASDAQ	STBA	Tue, Feb 9, 1999	26.50	26.56	26.50	26.56
1554	NASDAQ	STBA	Mon, Feb 8, 1999	26.50	26.75	26.25	26.75
1553	NASDAQ	STBA	Fri, Feb 5, 1999	26.25	27.00	26.25	27.00
1552	NASDAQ	STBA	Thu, Feb 4, 1999	26.88	27.63	26.13	27.63
1551	NASDAQ	STBA	Wed, Feb 3, 1999	26.63	27.63	26.50	27.63
1550	NASDAQ	STBA	Tue, Feb 2, 1999	26.25	26.63	25.75	26.63
1549	NASDAQ	STBA	Mon, Feb 1, 1999	27.38	28.25	27.13	27.25
1548	NASDAQ	STBA	Fri, Jan 29, 1999	28.00	28.25	27.25	28.00
1547	NASDAQ	STBA	Thu, Jan 28, 1999	28.00	28.38	28.00	28.00
1546	NASDAQ	STBA	Wed, Jan 27, 1999	27.75	28.38	27.63	28.25
1545	NASDAQ	STBA	Tue, Jan 26, 1999	28.38	28.38	27.75	28.38
1544	NASDAQ	STBA	Mon, Jan 25, 1999	27.50	28.38	26.88	28.00
1543	NASDAQ	STBA	Fri, Jan 22, 1999	27.13	27.25	26.69	26.75
1542	NASDAQ	STBA	Thu, Jan 21, 1999	26.63	27.00	26.38	26.88
1541	NASDAQ	STBA	Wed, Jan 20, 1999	26.88	27.00	26.38	26.63
1540	NASDAQ	STBA	Tue, Jan 19, 1999	26.88	26.88	26.00	26.44
1539	NASDAQ	STBA	Fri, Jan 15, 1999	27.00	27.13	26.38	26.88
1538	NASDAQ	STBA	Thu, Jan 14, 1999	26.75	27.00	25.50	26.25
1537	NASDAQ	STBA	Wed, Jan 13, 1999	26.00	27.00	25.38	25.88
1536	NASDAQ	STBA	Tue, Jan 12, 1999	27.50	27.50	26.00	26.75
1535	NASDAQ	STBA	Mon, Jan 11, 1999	27.75	27.75	25.38	27.38
1534	NASDAQ	STBA	Fri, Jan 8, 1999	28.00	29.00	28.00	29.00
1533	NASDAQ	STBA	Thu, Jan 7, 1999	28.00	28.00	28.00	28.00
1532	NASDAQ	STBA	Wed, Jan 6, 1999	28.25	28.75	27.50	28.25
1531	NASDAQ	STBA	Tue, Jan 5, 1999	28.56	28.75	27.75	27.75
1530	NASDAQ	STBA	Mon, Jan 4, 1999	27.00	28.50	27.00	28.44
1529	NASDAQ	STBA	Thu, Dec 31, 1998	27.75	28.00	27.00	27.56
1528	NASDAQ	STBA	Wed, Dec 30, 1998	27.50	28.63	27.00	28.56
1527	NASDAQ	STBA	Tue, Dec 29, 1998	28.63	29.00	27.44	29.00
1526	NASDAQ	STBA	Mon, Dec 28, 1998	28.75	28.75	27.81	27.81
1525	NASDAQ	STBA	Thu, Dec 24, 1998	28.75	28.75	28.00	28.00
1524	NASDAQ	STBA	Wed, Dec 23, 1998	28.63	28.63	27.63	27.75
1523	NASDAQ	STBA	Tue, Dec 22, 1998	27.25	28.75	27.13	28.75
1522	NASDAQ	STBA	Mon, Dec 21, 1998	27.38	28.25	27.25	28.00
1521	NASDAQ	STBA	Fri, Dec 18, 1998	27.63	27.94	26.25	27.38
1520	NASDAQ	STBA	Thu, Dec 17, 1998	27.50	28.88	27.25	28.25
1519	NASDAQ	STBA	Wed, Dec 16, 1998	27.25	27.50	26.25	27.50
1518	NASDAQ	STBA	Tue, Dec 15, 1998	26.50	27.25	26.13	26.13
1517	NASDAQ	STBA	Mon, Dec 14, 1998	26.50	27.19	26.06	26.63
1516	NASDAQ	STBA	Fri, Dec 11, 1998	26.38	26.63	26.25	26.63
1515	NASDAQ	STBA	Thu, Dec 10, 1998	26.75	26.88	26.69	26.88
1514	NASDAQ	STBA	Wed, Dec 9, 1998	27.13	27.13	26.50	26.63
1513	NASDAQ	STBA	Tue, Dec 8, 1998	26.94	26.94	26.56	26.56
1512	NASDAQ	STBA	Mon, Dec 7, 1998	27.25	27.25	26.56	26.94
1511	NASDAQ	STBA	Fri, Dec 4, 1998	27.00	27.25	26.63	27.19
1510	NASDAQ	STBA	Thu, Dec 3, 1998	27.00	27.00	26.75	27.00
1509	NASDAQ	STBA	Wed, Dec 2, 1998	26.75	27.00	26.75	26.91
1508	NASDAQ	STBA	Tue, Dec 1, 1998	27.00	27.25	26.63	27.00
1507	NASDAQ	STBA	Mon, Nov 30, 1998	27.00	27.00	26.63	26.63
1506	NASDAQ	STBA	Fri, Nov 27, 1998	27.25	27.25	26.75	26.81
1505	NASDAQ	STBA	Wed, Nov 25, 1998	28.25	28.25	26.88	27.25
1504	NASDAQ	STBA	Tue, Nov 24, 1998	27.00	27.75	26.75	27.75
1503	NASDAQ	STBA	Mon, Nov 23, 1998	27.88	28.00	27.38	27.38
1502	NASDAQ	STBA	Fri, Nov 20, 1998	27.13	27.75	27.00	27.69
1501	NASDAQ	STBA	Thu, Nov 19, 1998	27.50	27.75	27.00	27.75
1500	NASDAQ	STBA	Wed, Nov 18, 1998	27.75	27.75	27.00	27.50
1499	NASDAQ	STBA	Tue, Nov 17, 1998	28.00	28.00	27.38	27.38
1498	NASDAQ	STBA	Mon, Nov 16, 1998	28.00	28.00	27.38	28.00
1497	NASDAQ	STBA	Fri, Nov 13, 1998	27.44	27.75	27.38	27.38
1496	NASDAQ	STBA	Thu, Nov 12, 1998	27.75	28.00	27.56	27.67
1495	NASDAQ	STBA	Wed, Nov 11, 1998	28.88	28.88	27.50	28.00
1494	NASDAQ	STBA	Tue, Nov 10, 1998	28.50	28.88	28.50	28.75
1493	NASDAQ	STBA	Mon, Nov 9, 1998	28.88	28.88	28.25	28.50
1492	NASDAQ	STBA	Fri, Nov 6, 1998	28.88	28.88	28.13	28.50
1491	NASDAQ	STBA	Thu, Nov 5, 1998	27.75	28.38	27.63	28.38
1490	NASDAQ	STBA	Wed, Nov 4, 1998	29.50	29.50	27.75	27.75
1489	NASDAQ	STBA	Tue, Nov 3, 1998	28.63	28.88	27.38	28.88
1488	NASDAQ	STBA	Mon, Nov 2, 1998	29.00	29.50	27.25	28.31
1487	NASDAQ	STBA	Fri, Oct 30, 1998	27.63	28.06	27.00	27.25
1486	NASDAQ	STBA	Thu, Oct 29, 1998	27.63	27.69	26.88	27.25
1485	NASDAQ	STBA	Wed, Oct 28, 1998	27.69	27.69	27.03	27.63
1484	NASDAQ	STBA	Tue, Oct 27, 1998	27.38	27.56	26.88	27.19
1483	NASDAQ	STBA	Mon, Oct 26, 1998	27.13	27.50	26.81	27.00
1482	NASDAQ	STBA	Fri, Oct 23, 1998	28.00	28.00	27.19	27.25
1481	NASDAQ	STBA	Thu, Oct 22, 1998	27.88	29.00	27.63	27.94
1480	NASDAQ	STBA	Wed, Oct 21, 1998	27.41	28.63	26.63	27.88
1479	NASDAQ	STBA	Tue, Oct 20, 1998	27.88	27.88	27.22	27.63
1478	NASDAQ	STBA	Mon, Oct 19, 1998	27.00	27.63	26.75	27.50
1477	NASDAQ	STBA	Fri, Oct 16, 1998	26.19	27.84	26.09	27.84
1476	NASDAQ	STBA	Thu, Oct 15, 1998	26.06	26.19	26.06	26.14
1475	NASDAQ	STBA	Wed, Oct 14, 1998	25.00	26.19	25.00	26.19
1474	NASDAQ	STBA	Tue, Oct 13, 1998	26.00	26.00	25.03	25.50
1473	NASDAQ	STBA	Mon, Oct 12, 1998	25.50	25.75	25.50	25.75
1472	NASDAQ	STBA	Fri, Oct 9, 1998	24.69	25.38	24.25	24.94
1471	NASDAQ	STBA	Thu, Oct 8, 1998	26.00	26.00	24.00	25.00
1470	NASDAQ	STBA	Wed, Oct 7, 1998	25.50	26.00	25.00	26.00
1469	NASDAQ	STBA	Tue, Oct 6, 1998	25.25	26.00	25.25	25.75
1468	NASDAQ	STBA	Mon, Oct 5, 1998	26.03	26.03	25.25	26.00
1467	NASDAQ	STBA	Fri, Oct 2, 1998	25.63	26.31	25.50	26.13
1466	NASDAQ	STBA	Thu, Oct 1, 1998	26.13	26.50	25.50	25.50
1465	NASDAQ	STBA	Wed, Sep 30, 1998	26.03	26.75	25.63	26.75
1464	NASDAQ	STBA	Tue, Sep 29, 1998	27.25	27.25	26.00	26.00
1463	NASDAQ	STBA	Mon, Sep 28, 1998	26.44	26.88	26.44	26.75
1462	NASDAQ	STBA	Fri, Sep 25, 1998	25.63	26.63	25.63	26.31
1461	NASDAQ	STBA	Thu, Sep 24, 1998	26.00	26.50	25.94	26.50
1460	NASDAQ	STBA	Wed, Sep 23, 1998	25.88	26.03	25.88	26.03
1459	NASDAQ	STBA	Tue, Sep 22, 1998	25.00	25.75	25.00	25.75
1458	NASDAQ	STBA	Mon, Sep 21, 1998	24.88	25.00	24.88	25.00
1457	NASDAQ	STBA	Fri, Sep 18, 1998	24.75	24.88	24.63	24.88
1456	NASDAQ	STBA	Thu, Sep 17, 1998	24.00	24.63	23.50	24.63
1455	NASDAQ	STBA	Wed, Sep 16, 1998	23.50	24.75	23.50	24.50
1454	NASDAQ	STBA	Tue, Sep 15, 1998	24.00	24.19	23.50	23.88
1453	NASDAQ	STBA	Mon, Sep 14, 1998	25.00	25.00	23.50	23.50
1452	NASDAQ	STBA	Fri, Sep 11, 1998	23.63	25.00	23.63	25.00
1451	NASDAQ	STBA	Thu, Sep 10, 1998	24.25	24.75	23.38	24.72
1450	NASDAQ	STBA	Wed, Sep 9, 1998	25.13	25.50	24.50	24.50
1449	NASDAQ	STBA	Tue, Sep 8, 1998	26.14	26.14	25.52	25.81
1448	NASDAQ	STBA	Fri, Sep 4, 1998	25.75	25.75	25.38	25.63
1447	NASDAQ	STBA	Thu, Sep 3, 1998	25.50	25.88	25.00	25.00
1446	NASDAQ	STBA	Wed, Sep 2, 1998	25.00	26.13	25.00	25.50
1445	NASDAQ	STBA	Tue, Sep 1, 1998	24.88	25.50	24.50	24.94
1444	NASDAQ	STBA	Mon, Aug 31, 1998	25.34	25.34	25.00	25.03
1443	NASDAQ	STBA	Fri, Aug 28, 1998	25.13	26.38	25.13	25.38
1442	NASDAQ	STBA	Thu, Aug 27, 1998	25.69	25.69	25.25	25.38
1441	NASDAQ	STBA	Wed, Aug 26, 1998	25.75	26.19	25.75	26.19
1440	NASDAQ	STBA	Tue, Aug 25, 1998	26.06	26.19	25.75	25.75
1439	NASDAQ	STBA	Mon, Aug 24, 1998	25.69	25.89	25.69	25.89
1438	NASDAQ	STBA	Fri, Aug 21, 1998	26.13	26.13	25.75	25.75
1437	NASDAQ	STBA	Thu, Aug 20, 1998	25.72	25.72	25.72	25.72
1436	NASDAQ	STBA	Wed, Aug 19, 1998	25.75	25.75	25.69	25.69
1435	NASDAQ	STBA	Tue, Aug 18, 1998	26.44	26.44	25.69	25.69
1434	NASDAQ	STBA	Mon, Aug 17, 1998	25.75	26.38	25.63	25.66
1433	NASDAQ	STBA	Fri, Aug 14, 1998	25.63	26.00	25.63	25.88
1432	NASDAQ	STBA	Thu, Aug 13, 1998	25.63	26.00	25.63	25.81
1431	NASDAQ	STBA	Wed, Aug 12, 1998	25.84	25.84	25.67	25.75
1430	NASDAQ	STBA	Tue, Aug 11, 1998	25.50	25.56	25.50	25.56
1429	NASDAQ	STBA	Mon, Aug 10, 1998	26.50	26.50	25.75	25.75
1428	NASDAQ	STBA	Fri, Aug 7, 1998	26.06	26.39	25.63	26.00
1427	NASDAQ	STBA	Thu, Aug 6, 1998	25.50	25.50	25.50	25.50
1426	NASDAQ	STBA	Wed, Aug 5, 1998	26.00	26.00	25.50	25.50
1425	NASDAQ	STBA	Tue, Aug 4, 1998	26.31	26.50	26.03	26.03
1424	NASDAQ	STBA	Mon, Aug 3, 1998	26.94	26.94	26.22	26.22
1423	NASDAQ	STBA	Fri, Jul 31, 1998	27.13	27.13	26.88	26.94
1422	NASDAQ	STBA	Thu, Jul 30, 1998	27.13	27.13	26.97	26.97
1421	NASDAQ	STBA	Wed, Jul 29, 1998	26.94	27.00	26.94	26.94
1420	NASDAQ	STBA	Tue, Jul 28, 1998	27.00	27.00	26.88	26.97
1419	NASDAQ	STBA	Mon, Jul 27, 1998	27.75	27.75	27.08	27.08
1418	NASDAQ	STBA	Fri, Jul 24, 1998	27.88	27.88	27.38	27.38
1417	NASDAQ	STBA	Wed, Jul 22, 1998	27.94	28.00	27.50	27.63
1416	NASDAQ	STBA	Tue, Jul 21, 1998	28.00	28.00	27.38	27.75
1415	NASDAQ	STBA	Mon, Jul 20, 1998	27.50	27.63	27.50	27.63
1414	NASDAQ	STBA	Fri, Jul 17, 1998	28.19	28.19	27.63	27.63
1413	NASDAQ	STBA	Thu, Jul 16, 1998	27.56	28.25	27.50	27.94
1412	NASDAQ	STBA	Wed, Jul 15, 1998	27.48	27.50	27.00	27.34
1411	NASDAQ	STBA	Tue, Jul 14, 1998	27.94	28.00	27.13	27.69
1410	NASDAQ	STBA	Mon, Jul 13, 1998	28.75	28.75	27.94	28.00
1409	NASDAQ	STBA	Fri, Jul 10, 1998	27.63	28.22	27.00	28.22
1408	NASDAQ	STBA	Wed, Jul 8, 1998	27.50	27.63	27.50	27.63
1407	NASDAQ	STBA	Tue, Jul 7, 1998	27.19	27.63	27.19	27.63
1406	NASDAQ	STBA	Mon, Jul 6, 1998	27.25	27.30	27.00	27.30
1405	NASDAQ	STBA	Thu, Jul 2, 1998	27.50	27.50	27.00	27.25
1404	NASDAQ	STBA	Wed, Jul 1, 1998	27.63	27.63	27.00	27.13
1403	NASDAQ	STBA	Tue, Jun 30, 1998	27.56	27.63	27.50	27.63
1402	NASDAQ	STBA	Mon, Jun 29, 1998	27.49	27.62	27.47	27.56
1401	NASDAQ	STBA	Fri, Jun 26, 1998	27.22	27.50	27.22	27.38
1400	NASDAQ	STBA	Thu, Jun 25, 1998	27.22	27.50	27.22	27.22
1399	NASDAQ	STBA	Wed, Jun 24, 1998	27.50	27.50	27.06	27.19
1398	NASDAQ	STBA	Tue, Jun 23, 1998	26.94	27.22	26.94	27.00
1397	NASDAQ	STBA	Mon, Jun 22, 1998	27.00	27.22	26.94	27.22
1396	NASDAQ	STBA	Fri, Jun 19, 1998	26.94	27.25	26.94	27.06
1395	NASDAQ	STBA	Thu, Jun 18, 1998	27.00	27.25	26.94	26.94
1394	NASDAQ	STBA	Wed, Jun 17, 1998	27.00	27.41	27.00	27.22
1393	NASDAQ	STBA	Tue, Jun 16, 1998	27.25	27.25	26.94	27.25
1392	NASDAQ	STBA	Mon, Jun 15, 1998	26.94	27.25	26.94	26.94
1391	NASDAQ	STBA	Fri, Jun 12, 1998	26.94	26.94	26.94	26.94
1390	NASDAQ	STBA	Thu, Jun 11, 1998	27.00	27.19	26.94	27.19
1389	NASDAQ	STBA	Wed, Jun 10, 1998	27.06	27.16	26.88	27.00
1388	NASDAQ	STBA	Tue, Jun 9, 1998	27.31	27.31	27.00	27.00
1387	NASDAQ	STBA	Mon, Jun 8, 1998	27.25	27.50	27.13	27.31
1386	NASDAQ	STBA	Fri, Jun 5, 1998	26.94	27.25	26.94	27.00
1385	NASDAQ	STBA	Thu, Jun 4, 1998	27.38	27.38	26.94	27.00
1384	NASDAQ	STBA	Wed, Jun 3, 1998	27.38	27.38	26.81	27.00
1383	NASDAQ	STBA	Tue, Jun 2, 1998	27.50	27.50	26.94	27.00
1382	NASDAQ	STBA	Mon, Jun 1, 1998	26.88	27.31	26.88	27.06
1381	NASDAQ	STBA	Fri, May 29, 1998	27.09	27.09	26.88	26.88
1380	NASDAQ	STBA	Thu, May 28, 1998	26.97	27.00	26.97	27.00
1379	NASDAQ	STBA	Wed, May 27, 1998	27.50	27.50	26.75	27.00
1378	NASDAQ	STBA	Tue, May 26, 1998	26.77	26.77	26.77	26.77
1377	NASDAQ	STBA	Fri, May 22, 1998	27.00	27.00	26.75	26.75
1376	NASDAQ	STBA	Thu, May 21, 1998	27.25	27.50	27.06	27.19
1375	NASDAQ	STBA	Wed, May 20, 1998	27.25	27.25	27.25	27.25
1374	NASDAQ	STBA	Tue, May 19, 1998	27.00	27.19	27.00	27.19
1373	NASDAQ	STBA	Mon, May 18, 1998	26.88	27.50	26.88	27.13
1372	NASDAQ	STBA	Fri, May 15, 1998	26.88	27.50	26.88	27.50
1371	NASDAQ	STBA	Thu, May 14, 1998	27.22	27.38	27.00	27.38
1370	NASDAQ	STBA	Wed, May 13, 1998	27.25	27.38	27.00	27.00
1369	NASDAQ	STBA	Tue, May 12, 1998	26.63	27.31	26.63	26.94
1368	NASDAQ	STBA	Mon, May 11, 1998	26.63	26.66	26.63	26.63
1367	NASDAQ	STBA	Fri, May 8, 1998	26.63	27.06	26.63	26.72
1366	NASDAQ	STBA	Thu, May 7, 1998	26.50	26.75	26.50	26.73
1365	NASDAQ	STBA	Wed, May 6, 1998	27.06	27.06	26.47	26.69
1364	NASDAQ	STBA	Tue, May 5, 1998	26.56	26.75	26.56	26.75
1363	NASDAQ	STBA	Mon, May 4, 1998	26.75	26.75	26.50	26.75
1362	NASDAQ	STBA	Fri, May 1, 1998	26.50	26.56	25.88	26.56
1361	NASDAQ	STBA	Thu, Apr 30, 1998	25.38	26.00	25.38	26.00
1360	NASDAQ	STBA	Wed, Apr 29, 1998	26.00	26.00	25.44	25.44
1359	NASDAQ	STBA	Tue, Apr 28, 1998	26.75	26.75	26.25	26.31
1358	NASDAQ	STBA	Mon, Apr 27, 1998	26.94	26.94	25.75	25.75
1357	NASDAQ	STBA	Fri, Apr 24, 1998	27.88	27.88	26.50	26.50
1356	NASDAQ	STBA	Thu, Apr 23, 1998	27.50	28.00	27.00	27.38
1355	NASDAQ	STBA	Wed, Apr 22, 1998	27.00	27.63	27.00	27.63
1354	NASDAQ	STBA	Tue, Apr 21, 1998	27.50	27.50	26.94	26.94
1353	NASDAQ	STBA	Mon, Apr 20, 1998	26.38	27.38	26.38	27.38
1352	NASDAQ	STBA	Fri, Apr 17, 1998	26.63	27.25	26.63	26.84
1351	NASDAQ	STBA	Thu, Apr 16, 1998	27.56	27.56	26.75	27.50
1350	NASDAQ	STBA	Wed, Apr 15, 1998	27.13	27.56	27.13	27.50
1349	NASDAQ	STBA	Tue, Apr 14, 1998	27.25	27.69	27.25	27.50
1348	NASDAQ	STBA	Mon, Apr 13, 1998	26.81	26.94	26.25	26.94
1347	NASDAQ	STBA	Thu, Apr 9, 1998	26.81	26.81	26.25	26.69
1346	NASDAQ	STBA	Wed, Apr 8, 1998	27.50	27.50	25.95	26.81
1345	NASDAQ	STBA	Tue, Apr 7, 1998	27.75	28.38	27.50	27.66
1344	NASDAQ	STBA	Mon, Apr 6, 1998	27.75	28.25	27.75	27.81
1343	NASDAQ	STBA	Fri, Apr 3, 1998	28.38	28.38	28.31	28.31
1342	NASDAQ	STBA	Thu, Apr 2, 1998	28.00	28.13	27.91	27.91
1341	NASDAQ	STBA	Wed, Apr 1, 1998	27.75	28.00	27.63	28.00
1340	NASDAQ	STBA	Tue, Mar 31, 1998	27.44	27.69	27.44	27.69
1339	NASDAQ	STBA	Mon, Mar 30, 1998	26.63	27.31	26.63	27.00
1338	NASDAQ	STBA	Fri, Mar 27, 1998	27.25	27.25	26.88	26.88
1337	NASDAQ	STBA	Wed, Mar 25, 1998	27.25	27.25	26.81	27.25
1336	NASDAQ	STBA	Tue, Mar 24, 1998	27.06	27.06	26.88	26.94
1335	NASDAQ	STBA	Mon, Mar 23, 1998	27.22	27.31	27.13	27.28
1334	NASDAQ	STBA	Fri, Mar 20, 1998	27.50	27.50	27.13	27.50
1333	NASDAQ	STBA	Thu, Mar 19, 1998	26.50	27.38	26.50	27.38
1332	NASDAQ	STBA	Wed, Mar 18, 1998	26.59	26.81	26.25	26.63
1331	NASDAQ	STBA	Tue, Mar 17, 1998	27.00	27.00	26.25	26.59
1330	NASDAQ	STBA	Mon, Mar 16, 1998	26.75	27.06	26.50	26.83
1329	NASDAQ	STBA	Fri, Mar 13, 1998	27.38	27.56	26.94	27.38
1328	NASDAQ	STBA	Thu, Mar 12, 1998	28.75	28.75	27.38	27.44
1327	NASDAQ	STBA	Wed, Mar 11, 1998	27.00	28.88	27.00	28.50
1326	NASDAQ	STBA	Tue, Mar 10, 1998	26.63	27.50	26.50	27.50
1325	NASDAQ	STBA	Mon, Mar 9, 1998	26.50	27.00	26.50	26.63
1324	NASDAQ	STBA	Fri, Mar 6, 1998	26.50	27.00	26.50	26.75
1323	NASDAQ	STBA	Thu, Mar 5, 1998	26.25	26.69	26.25	26.38
1322	NASDAQ	STBA	Wed, Mar 4, 1998	26.88	26.88	26.25	26.63
1321	NASDAQ	STBA	Tue, Mar 3, 1998	26.25	26.88	26.25	26.88
1320	NASDAQ	STBA	Mon, Mar 2, 1998	26.50	26.88	26.44	26.44
1319	NASDAQ	STBA	Fri, Feb 27, 1998	26.50	27.00	26.25	26.38
1318	NASDAQ	STBA	Thu, Feb 26, 1998	26.00	27.00	25.78	26.50
1317	NASDAQ	STBA	Wed, Feb 25, 1998	25.50	25.81	24.81	25.81
1316	NASDAQ	STBA	Tue, Feb 24, 1998	24.25	25.38	24.25	25.38
1315	NASDAQ	STBA	Mon, Feb 23, 1998	24.25	24.50	24.25	24.25
1314	NASDAQ	STBA	Fri, Feb 20, 1998	24.50	24.50	24.38	24.41
1313	NASDAQ	STBA	Thu, Feb 19, 1998	24.25	24.50	24.25	24.41
1312	NASDAQ	STBA	Wed, Feb 18, 1998	24.06	24.50	24.06	24.50
1311	NASDAQ	STBA	Tue, Feb 17, 1998	24.06	24.31	24.06	24.31
1310	NASDAQ	STBA	Fri, Feb 13, 1998	24.06	24.16	24.06	24.06
1309	NASDAQ	STBA	Thu, Feb 12, 1998	23.88	24.25	23.88	24.06
1308	NASDAQ	STBA	Tue, Feb 10, 1998	24.06	24.25	24.06	24.25
1307	NASDAQ	STBA	Mon, Feb 9, 1998	24.25	24.25	24.00	24.00
1306	NASDAQ	STBA	Fri, Feb 6, 1998	24.00	24.25	23.88	24.25
1305	NASDAQ	STBA	Thu, Feb 5, 1998	24.00	24.06	23.88	24.06
1304	NASDAQ	STBA	Tue, Feb 3, 1998	24.00	24.25	23.88	24.25
1303	NASDAQ	STBA	Mon, Feb 2, 1998	24.03	24.25	23.88	24.25
1302	NASDAQ	STBA	Fri, Jan 30, 1998	24.00	24.25	23.88	24.25
1301	NASDAQ	STBA	Thu, Jan 29, 1998	24.38	24.38	24.25	24.38
1300	NASDAQ	STBA	Wed, Jan 28, 1998	24.13	24.38	23.81	24.38
1299	NASDAQ	STBA	Tue, Jan 27, 1998	23.97	23.97	23.69	23.75
1298	NASDAQ	STBA	Mon, Jan 26, 1998	24.50	24.50	23.75	23.88
1297	NASDAQ	STBA	Fri, Jan 23, 1998	23.75	24.25	23.75	24.25
1296	NASDAQ	STBA	Thu, Jan 22, 1998	24.13	24.13	23.50	23.69
1295	NASDAQ	STBA	Wed, Jan 21, 1998	23.63	24.19	23.63	23.69
1294	NASDAQ	STBA	Tue, Jan 20, 1998	22.88	24.13	22.88	23.63
1293	NASDAQ	STBA	Fri, Jan 16, 1998	21.88	22.13	21.50	22.13
1292	NASDAQ	STBA	Thu, Jan 15, 1998	21.81	21.88	21.69	21.88
1291	NASDAQ	STBA	Wed, Jan 14, 1998	21.78	21.88	21.78	21.81
1290	NASDAQ	STBA	Tue, Jan 13, 1998	21.00	21.56	21.00	21.56
1289	NASDAQ	STBA	Mon, Jan 12, 1998	20.88	21.50	20.88	21.19
1288	NASDAQ	STBA	Fri, Jan 9, 1998	21.50	21.75	21.13	21.25
1287	NASDAQ	STBA	Thu, Jan 8, 1998	21.75	21.75	21.50	21.50
1286	NASDAQ	STBA	Wed, Jan 7, 1998	21.63	22.00	21.50	21.75
1285	NASDAQ	STBA	Tue, Jan 6, 1998	21.80	22.13	21.56	22.13
1284	NASDAQ	STBA	Mon, Jan 5, 1998	22.00	22.25	21.63	21.94
1283	NASDAQ	STBA	Fri, Jan 2, 1998	21.63	22.00	21.63	22.00
1282	NASDAQ	STBA	Wed, Dec 31, 1997	21.69	22.25	21.63	21.63
1281	NASDAQ	STBA	Tue, Dec 30, 1997	21.50	22.25	21.50	21.94
1280	NASDAQ	STBA	Mon, Dec 29, 1997	20.50	21.75	20.50	21.63
1279	NASDAQ	STBA	Fri, Dec 26, 1997	21.00	21.22	20.81	20.94
1278	NASDAQ	STBA	Wed, Dec 24, 1997	20.50	20.50	20.50	20.50
1277	NASDAQ	STBA	Tue, Dec 23, 1997	20.88	21.22	20.75	20.88
1276	NASDAQ	STBA	Mon, Dec 22, 1997	20.94	20.94	20.64	20.69
1275	NASDAQ	STBA	Fri, Dec 19, 1997	20.63	21.00	20.50	21.00
1274	NASDAQ	STBA	Thu, Dec 18, 1997	20.75	20.88	20.63	20.63
1273	NASDAQ	STBA	Wed, Dec 17, 1997	20.75	20.75	20.50	20.75
1272	NASDAQ	STBA	Tue, Dec 16, 1997	20.31	20.75	20.25	20.50
1271	NASDAQ	STBA	Mon, Dec 15, 1997	20.50	20.50	20.25	20.50
1270	NASDAQ	STBA	Fri, Dec 12, 1997	20.44	20.44	20.38	20.38
1269	NASDAQ	STBA	Thu, Dec 11, 1997	20.44	20.69	20.44	20.44
1268	NASDAQ	STBA	Wed, Dec 10, 1997	20.63	20.72	20.44	20.63
1267	NASDAQ	STBA	Tue, Dec 9, 1997	20.63	20.94	20.63	20.88
1266	NASDAQ	STBA	Mon, Dec 8, 1997	20.38	20.63	20.38	20.63
1265	NASDAQ	STBA	Fri, Dec 5, 1997	20.47	20.56	20.47	20.56
1264	NASDAQ	STBA	Thu, Dec 4, 1997	20.56	20.56	20.38	20.50
1263	NASDAQ	STBA	Wed, Dec 3, 1997	20.13	20.56	19.88	20.56
1262	NASDAQ	STBA	Tue, Dec 2, 1997	20.38	20.38	20.13	20.13
1261	NASDAQ	STBA	Mon, Dec 1, 1997	20.00	20.19	19.70	20.19
1260	NASDAQ	STBA	Fri, Nov 28, 1997	19.91	20.00	19.64	20.00
1259	NASDAQ	STBA	Wed, Nov 26, 1997	19.38	20.00	19.38	19.44
1258	NASDAQ	STBA	Tue, Nov 25, 1997	19.63	20.00	19.50	19.50
1257	NASDAQ	STBA	Mon, Nov 24, 1997	20.13	20.13	19.56	19.56
1256	NASDAQ	STBA	Fri, Nov 21, 1997	19.88	20.19	19.75	19.94
1255	NASDAQ	STBA	Thu, Nov 20, 1997	20.06	20.22	19.84	19.84
1254	NASDAQ	STBA	Wed, Nov 19, 1997	20.00	20.25	20.00	20.25
1253	NASDAQ	STBA	Tue, Nov 18, 1997	20.00	20.13	20.00	20.13
1252	NASDAQ	STBA	Mon, Nov 17, 1997	20.38	20.38	20.38	20.38
1251	NASDAQ	STBA	Fri, Nov 14, 1997	20.06	20.25	20.06	20.25
1250	NASDAQ	STBA	Thu, Nov 13, 1997	19.63	19.94	19.50	19.94
1249	NASDAQ	STBA	Wed, Nov 12, 1997	19.88	20.00	19.50	19.88
1248	NASDAQ	STBA	Tue, Nov 11, 1997	20.00	20.25	19.75	20.00
1247	NASDAQ	STBA	Mon, Nov 10, 1997	19.81	20.25	19.81	19.88
1246	NASDAQ	STBA	Fri, Nov 7, 1997	19.38	19.94	19.38	19.94
1245	NASDAQ	STBA	Thu, Nov 6, 1997	19.75	19.75	19.75	19.75
1244	NASDAQ	STBA	Wed, Nov 5, 1997	20.13	20.13	20.13	20.13
1243	NASDAQ	STBA	Tue, Nov 4, 1997	20.00	20.00	20.00	20.00
1242	NASDAQ	STBA	Mon, Nov 3, 1997	20.38	20.38	19.63	19.63
1241	NASDAQ	STBA	Fri, Oct 31, 1997	20.25	20.25	19.50	20.25
1240	NASDAQ	STBA	Thu, Oct 30, 1997	20.00	20.25	19.44	20.25
1239	NASDAQ	STBA	Wed, Oct 29, 1997	20.06	20.38	19.94	20.38
1238	NASDAQ	STBA	Tue, Oct 28, 1997	19.50	20.06	19.25	20.06
1237	NASDAQ	STBA	Mon, Oct 27, 1997	21.50	21.50	20.00	20.00
1236	NASDAQ	STBA	Fri, Oct 24, 1997	21.50	21.50	20.75	20.75
1235	NASDAQ	STBA	Thu, Oct 23, 1997	21.00	21.25	20.88	21.00
1234	NASDAQ	STBA	Wed, Oct 22, 1997	21.13	21.13	20.63	21.00
1233	NASDAQ	STBA	Tue, Oct 21, 1997	20.88	21.00	20.63	20.63
1232	NASDAQ	STBA	Mon, Oct 20, 1997	20.75	20.88	20.44	20.88
1231	NASDAQ	STBA	Fri, Oct 17, 1997	20.63	20.75	19.75	20.34
1230	NASDAQ	STBA	Thu, Oct 16, 1997	20.75	20.94	20.75	20.94
1229	NASDAQ	STBA	Wed, Oct 15, 1997	20.38	20.75	20.38	20.75
1228	NASDAQ	STBA	Tue, Oct 14, 1997	20.50	21.13	20.50	21.00
1227	NASDAQ	STBA	Mon, Oct 13, 1997	20.50	21.25	20.50	21.00
1226	NASDAQ	STBA	Fri, Oct 10, 1997	20.88	20.88	20.88	20.88
1225	NASDAQ	STBA	Thu, Oct 9, 1997	20.63	20.94	20.63	20.81
1224	NASDAQ	STBA	Wed, Oct 8, 1997	20.50	20.88	20.31	20.88
1223	NASDAQ	STBA	Tue, Oct 7, 1997	20.63	20.75	20.25	20.25
1222	NASDAQ	STBA	Mon, Oct 6, 1997	20.25	20.63	20.25	20.50
1221	NASDAQ	STBA	Fri, Oct 3, 1997	19.75	20.88	19.75	20.88
1220	NASDAQ	STBA	Thu, Oct 2, 1997	20.75	21.00	19.75	20.50
1219	NASDAQ	STBA	Wed, Oct 1, 1997	19.38	19.75	19.25	19.75
1218	NASDAQ	STBA	Tue, Sep 30, 1997	19.25	19.38	19.13	19.13
1217	NASDAQ	STBA	Mon, Sep 29, 1997	18.75	19.25	18.75	18.88
1216	NASDAQ	STBA	Fri, Sep 26, 1997	18.63	19.00	18.63	19.00
1215	NASDAQ	STBA	Thu, Sep 25, 1997	18.63	18.63	18.63	18.63
1214	NASDAQ	STBA	Wed, Sep 24, 1997	19.00	19.13	18.88	19.13
1213	NASDAQ	STBA	Tue, Sep 23, 1997	18.63	19.13	18.38	19.00
1212	NASDAQ	STBA	Mon, Sep 22, 1997	18.38	18.75	18.38	18.38
1211	NASDAQ	STBA	Fri, Sep 19, 1997	18.25	18.63	18.25	18.63
1210	NASDAQ	STBA	Thu, Sep 18, 1997	18.75	18.75	18.13	18.50
1209	NASDAQ	STBA	Wed, Sep 17, 1997	18.75	18.75	18.75	18.75
1208	NASDAQ	STBA	Tue, Sep 16, 1997	18.13	18.63	18.13	18.13
1207	NASDAQ	STBA	Mon, Sep 15, 1997	18.38	18.38	17.75	18.38
1206	NASDAQ	STBA	Fri, Sep 12, 1997	17.75	17.75	17.75	17.75
1205	NASDAQ	STBA	Thu, Sep 11, 1997	18.13	18.38	17.75	18.38
1204	NASDAQ	STBA	Wed, Sep 10, 1997	17.75	18.38	17.75	18.38
1203	NASDAQ	STBA	Tue, Sep 9, 1997	17.88	18.25	17.63	18.00
1202	NASDAQ	STBA	Mon, Sep 8, 1997	18.50	18.50	18.25	18.50
1201	NASDAQ	STBA	Fri, Sep 5, 1997	18.50	18.50	17.88	18.13
1200	NASDAQ	STBA	Thu, Sep 4, 1997	17.50	18.50	17.50	18.38
1199	NASDAQ	STBA	Wed, Sep 3, 1997	18.13	18.13	17.50	17.50
1198	NASDAQ	STBA	Tue, Sep 2, 1997	17.50	18.00	17.50	18.00
1197	NASDAQ	STBA	Fri, Aug 29, 1997	18.13	18.13	18.13	18.13
1196	NASDAQ	STBA	Thu, Aug 28, 1997	18.00	18.00	18.00	18.00
1195	NASDAQ	STBA	Wed, Aug 27, 1997	17.88	17.88	17.88	17.88
1194	NASDAQ	STBA	Tue, Aug 26, 1997	17.44	17.63	17.38	17.38
1193	NASDAQ	STBA	Mon, Aug 25, 1997	17.25	17.25	17.25	17.25
1192	NASDAQ	STBA	Fri, Aug 22, 1997	17.63	18.00	17.38	17.38
1191	NASDAQ	STBA	Thu, Aug 21, 1997	17.63	17.63	17.63	17.63
1190	NASDAQ	STBA	Wed, Aug 20, 1997	18.38	18.38	17.63	18.13
1189	NASDAQ	STBA	Tue, Aug 19, 1997	17.75	18.25	17.75	17.88
1188	NASDAQ	STBA	Mon, Aug 18, 1997	18.25	18.25	17.63	17.63
1187	NASDAQ	STBA	Fri, Aug 15, 1997	17.75	18.38	17.63	17.63
1186	NASDAQ	STBA	Thu, Aug 14, 1997	17.88	18.13	17.81	17.81
1185	NASDAQ	STBA	Tue, Aug 12, 1997	18.13	18.31	17.75	17.75
1184	NASDAQ	STBA	Mon, Aug 11, 1997	17.63	17.63	17.63	17.63
1183	NASDAQ	STBA	Fri, Aug 8, 1997	18.00	18.00	17.63	17.63
1182	NASDAQ	STBA	Thu, Aug 7, 1997	18.00	18.00	17.63	18.00
1181	NASDAQ	STBA	Wed, Aug 6, 1997	17.63	18.00	17.63	18.00
1180	NASDAQ	STBA	Tue, Aug 5, 1997	18.00	18.00	17.63	18.00
1179	NASDAQ	STBA	Mon, Aug 4, 1997	17.50	18.00	17.50	17.75
1178	NASDAQ	STBA	Fri, Aug 1, 1997	17.38	18.00	17.38	18.00
1177	NASDAQ	STBA	Thu, Jul 31, 1997	17.56	17.63	17.38	17.38
1176	NASDAQ	STBA	Wed, Jul 30, 1997	17.50	17.75	17.50	17.75
1175	NASDAQ	STBA	Tue, Jul 29, 1997	17.69	17.69	17.50	17.63
1174	NASDAQ	STBA	Mon, Jul 28, 1997	17.50	17.69	17.50	17.69
1173	NASDAQ	STBA	Fri, Jul 25, 1997	17.63	17.66	17.50	17.66
1172	NASDAQ	STBA	Thu, Jul 24, 1997	17.19	17.56	17.13	17.50
1171	NASDAQ	STBA	Wed, Jul 23, 1997	17.38	17.38	17.00	17.00
1170	NASDAQ	STBA	Tue, Jul 22, 1997	16.75	17.25	16.63	16.81
1169	NASDAQ	STBA	Mon, Jul 21, 1997	16.88	17.00	16.75	16.88
1168	NASDAQ	STBA	Fri, Jul 18, 1997	17.00	17.00	16.88	16.88
1167	NASDAQ	STBA	Thu, Jul 17, 1997	17.38	17.38	17.00	17.00
1166	NASDAQ	STBA	Wed, Jul 16, 1997	17.25	17.38	17.00	17.09
1165	NASDAQ	STBA	Tue, Jul 15, 1997	17.06	17.38	16.94	16.94
1164	NASDAQ	STBA	Mon, Jul 14, 1997	16.75	16.75	16.75	16.75
1163	NASDAQ	STBA	Fri, Jul 11, 1997	17.38	17.38	17.38	17.38
1162	NASDAQ	STBA	Thu, Jul 10, 1997	17.13	17.25	16.88	17.13
1161	NASDAQ	STBA	Wed, Jul 9, 1997	16.88	17.38	16.88	17.38
1160	NASDAQ	STBA	Tue, Jul 8, 1997	16.75	17.38	16.75	17.13
1159	NASDAQ	STBA	Mon, Jul 7, 1997	16.75	17.38	16.75	16.75
1158	NASDAQ	STBA	Thu, Jul 3, 1997	17.25	17.25	16.75	16.88
1157	NASDAQ	STBA	Wed, Jul 2, 1997	17.38	17.38	16.75	16.75
1156	NASDAQ	STBA	Tue, Jul 1, 1997	16.75	17.25	16.75	16.88
1155	NASDAQ	STBA	Mon, Jun 30, 1997	16.75	17.50	16.75	16.75
1154	NASDAQ	STBA	Fri, Jun 27, 1997	16.75	16.75	16.75	16.75
1153	NASDAQ	STBA	Thu, Jun 26, 1997	17.13	17.50	16.75	17.50
1152	NASDAQ	STBA	Wed, Jun 25, 1997	17.13	17.50	16.75	17.50
1151	NASDAQ	STBA	Tue, Jun 24, 1997	17.13	17.50	16.88	16.88
1150	NASDAQ	STBA	Mon, Jun 23, 1997	16.88	17.50	16.88	16.88
1149	NASDAQ	STBA	Fri, Jun 20, 1997	17.50	17.50	16.88	17.19
1148	NASDAQ	STBA	Thu, Jun 19, 1997	17.75	17.75	16.88	17.19
1147	NASDAQ	STBA	Wed, Jun 18, 1997	17.75	17.75	17.00	17.44
1146	NASDAQ	STBA	Tue, Jun 17, 1997	17.75	17.75	17.00	17.00
1145	NASDAQ	STBA	Mon, Jun 16, 1997	17.75	17.75	17.00	17.75
1144	NASDAQ	STBA	Fri, Jun 13, 1997	17.75	17.75	17.00	17.63
1143	NASDAQ	STBA	Thu, Jun 12, 1997	17.31	17.75	17.00	17.75
1142	NASDAQ	STBA	Wed, Jun 11, 1997	17.75	17.75	17.00	17.00
1141	NASDAQ	STBA	Tue, Jun 10, 1997	17.50	17.50	16.78	16.78
1140	NASDAQ	STBA	Mon, Jun 9, 1997	17.69	17.69	17.00	17.50
1139	NASDAQ	STBA	Fri, Jun 6, 1997	17.50	17.94	17.44	17.88
1138	NASDAQ	STBA	Thu, Jun 5, 1997	18.13	18.13	17.50	17.81
1137	NASDAQ	STBA	Wed, Jun 4, 1997	17.50	17.75	17.50	17.50
1136	NASDAQ	STBA	Tue, Jun 3, 1997	18.25	18.25	17.50	17.50
1135	NASDAQ	STBA	Mon, Jun 2, 1997	18.13	18.13	18.13	18.13
1134	NASDAQ	STBA	Fri, May 30, 1997	17.38	18.13	17.38	18.13
1133	NASDAQ	STBA	Thu, May 29, 1997	17.38	18.13	17.38	18.13
1132	NASDAQ	STBA	Wed, May 28, 1997	18.13	18.13	17.38	18.13
1131	NASDAQ	STBA	Tue, May 27, 1997	18.13	18.13	17.38	17.38
1130	NASDAQ	STBA	Fri, May 23, 1997	18.13	18.13	18.13	18.13
1129	NASDAQ	STBA	Thu, May 22, 1997	17.81	17.81	17.81	17.81
1128	NASDAQ	STBA	Wed, May 21, 1997	17.50	17.50	17.50	17.50
1127	NASDAQ	STBA	Tue, May 20, 1997	17.38	18.13	17.38	17.38
1126	NASDAQ	STBA	Mon, May 19, 1997	17.50	18.13	17.38	17.63
1125	NASDAQ	STBA	Fri, May 16, 1997	17.75	18.00	17.25	17.56
1124	NASDAQ	STBA	Thu, May 15, 1997	17.50	17.75	17.00	17.00
1123	NASDAQ	STBA	Wed, May 14, 1997	17.13	18.44	16.38	17.88
1122	NASDAQ	STBA	Tue, May 13, 1997	16.63	17.38	16.38	16.38
1121	NASDAQ	STBA	Mon, May 12, 1997	16.63	17.38	16.63	17.38
1120	NASDAQ	STBA	Fri, May 9, 1997	16.63	17.38	16.63	17.38
1119	NASDAQ	STBA	Thu, May 8, 1997	17.38	17.38	16.63	16.63
1118	NASDAQ	STBA	Wed, May 7, 1997	16.63	17.00	16.63	16.63
1117	NASDAQ	STBA	Fri, May 2, 1997	17.13	17.13	16.88	16.88
1116	NASDAQ	STBA	Thu, May 1, 1997	16.50	17.25	16.50	16.56
1115	NASDAQ	STBA	Wed, Apr 30, 1997	16.50	17.25	16.50	16.50
1114	NASDAQ	STBA	Tue, Apr 29, 1997	17.00	17.25	16.47	16.75
1113	NASDAQ	STBA	Mon, Apr 28, 1997	17.00	17.00	16.38	16.50
1112	NASDAQ	STBA	Fri, Apr 25, 1997	17.00	17.00	16.97	17.00
1111	NASDAQ	STBA	Thu, Apr 24, 1997	16.88	17.00	16.38	16.38
1110	NASDAQ	STBA	Wed, Apr 23, 1997	16.75	17.00	16.31	16.31
1109	NASDAQ	STBA	Tue, Apr 22, 1997	16.75	16.75	16.75	16.75
1108	NASDAQ	STBA	Mon, Apr 21, 1997	16.75	16.75	16.25	16.25
1107	NASDAQ	STBA	Fri, Apr 18, 1997	16.75	16.75	16.25	16.25
1106	NASDAQ	STBA	Thu, Apr 17, 1997	16.50	16.50	16.50	16.50
1105	NASDAQ	STBA	Wed, Apr 16, 1997	16.63	17.06	16.25	16.25
1104	NASDAQ	STBA	Tue, Apr 15, 1997	16.25	16.88	16.25	16.88
1103	NASDAQ	STBA	Mon, Apr 14, 1997	15.13	16.94	14.75	16.31
1102	NASDAQ	STBA	Fri, Apr 11, 1997	15.38	15.38	14.75	14.75
1101	NASDAQ	STBA	Thu, Apr 10, 1997	15.38	15.38	15.06	15.38
1100	NASDAQ	STBA	Wed, Apr 9, 1997	15.38	15.38	14.94	15.06
1099	NASDAQ	STBA	Tue, Apr 8, 1997	15.38	15.38	14.75	15.00
1098	NASDAQ	STBA	Mon, Apr 7, 1997	15.38	15.38	14.75	14.75
1097	NASDAQ	STBA	Fri, Apr 4, 1997	15.25	15.25	15.00	15.25
1096	NASDAQ	STBA	Thu, Apr 3, 1997	15.00	15.50	14.75	15.38
1095	NASDAQ	STBA	Wed, Apr 2, 1997	14.88	15.50	14.75	14.75
1094	NASDAQ	STBA	Tue, Apr 1, 1997	15.13	15.50	14.88	15.50
1093	NASDAQ	STBA	Mon, Mar 31, 1997	16.50	16.50	14.88	15.25
1092	NASDAQ	STBA	Thu, Mar 27, 1997	16.50	16.63	16.13	16.50
1091	NASDAQ	STBA	Wed, Mar 26, 1997	17.00	17.00	16.75	16.75
1090	NASDAQ	STBA	Tue, Mar 25, 1997	17.13	17.13	16.63	17.00
1089	NASDAQ	STBA	Mon, Mar 24, 1997	16.75	16.75	16.75	16.75
1088	NASDAQ	STBA	Fri, Mar 21, 1997	17.25	17.25	16.75	16.78
1087	NASDAQ	STBA	Thu, Mar 20, 1997	17.13	17.25	16.75	17.25
1086	NASDAQ	STBA	Wed, Mar 19, 1997	17.38	17.38	17.13	17.13
1085	NASDAQ	STBA	Tue, Mar 18, 1997	16.88	17.38	16.88	16.88
1084	NASDAQ	STBA	Mon, Mar 17, 1997	17.00	17.38	16.88	16.88
1083	NASDAQ	STBA	Fri, Mar 14, 1997	17.25	17.25	17.25	17.25
1082	NASDAQ	STBA	Thu, Mar 13, 1997	17.00	17.25	16.88	17.06
1081	NASDAQ	STBA	Wed, Mar 12, 1997	17.25	17.38	16.88	17.38
1080	NASDAQ	STBA	Tue, Mar 11, 1997	17.06	17.25	16.75	17.25
1079	NASDAQ	STBA	Mon, Mar 10, 1997	17.63	17.63	17.06	17.06
1078	NASDAQ	STBA	Fri, Mar 7, 1997	17.19	17.50	17.13	17.13
1077	NASDAQ	STBA	Thu, Mar 6, 1997	17.38	17.88	17.25	17.31
1076	NASDAQ	STBA	Wed, Mar 5, 1997	17.88	17.88	17.38	17.38
1075	NASDAQ	STBA	Tue, Mar 4, 1997	17.88	17.88	17.50	17.63
1074	NASDAQ	STBA	Mon, Mar 3, 1997	17.75	17.75	17.53	17.53
1073	NASDAQ	STBA	Fri, Feb 28, 1997	17.88	17.88	17.75	17.75
1072	NASDAQ	STBA	Thu, Feb 27, 1997	17.75	17.75	17.50	17.75
1071	NASDAQ	STBA	Wed, Feb 26, 1997	17.75	18.00	17.50	18.00
1070	NASDAQ	STBA	Tue, Feb 25, 1997	18.00	18.38	18.00	18.38
1069	NASDAQ	STBA	Mon, Feb 24, 1997	17.75	18.13	17.75	18.13
1068	NASDAQ	STBA	Fri, Feb 21, 1997	18.13	18.13	17.69	18.00
1067	NASDAQ	STBA	Thu, Feb 20, 1997	17.88	18.13	17.88	17.88
1066	NASDAQ	STBA	Wed, Feb 19, 1997	17.88	18.13	17.88	18.13
1065	NASDAQ	STBA	Tue, Feb 18, 1997	17.88	18.13	17.88	18.13
1064	NASDAQ	STBA	Fri, Feb 14, 1997	18.13	18.38	17.88	17.88
1063	NASDAQ	STBA	Thu, Feb 13, 1997	17.50	18.00	17.50	18.00
1062	NASDAQ	STBA	Wed, Feb 12, 1997	17.63	18.00	17.63	17.88
1061	NASDAQ	STBA	Tue, Feb 11, 1997	18.25	18.25	17.63	17.88
1060	NASDAQ	STBA	Mon, Feb 10, 1997	17.75	18.25	17.75	17.94
1059	NASDAQ	STBA	Fri, Feb 7, 1997	17.50	18.13	17.50	17.63
1058	NASDAQ	STBA	Thu, Feb 6, 1997	17.13	17.50	17.00	17.50
1057	NASDAQ	STBA	Wed, Feb 5, 1997	16.81	16.94	16.81	16.94
1056	NASDAQ	STBA	Tue, Feb 4, 1997	17.00	17.00	16.91	16.91
1055	NASDAQ	STBA	Mon, Feb 3, 1997	16.50	16.88	16.38	16.88
1054	NASDAQ	STBA	Fri, Jan 31, 1997	16.38	16.50	16.38	16.50
1053	NASDAQ	STBA	Thu, Jan 30, 1997	16.75	16.75	16.38	16.75
1052	NASDAQ	STBA	Wed, Jan 29, 1997	16.38	16.63	16.38	16.38
1051	NASDAQ	STBA	Tue, Jan 28, 1997	16.63	16.63	16.25	16.56
1050	NASDAQ	STBA	Mon, Jan 27, 1997	16.63	16.63	16.25	16.44
1049	NASDAQ	STBA	Fri, Jan 24, 1997	16.63	16.63	16.50	16.50
1048	NASDAQ	STBA	Thu, Jan 23, 1997	16.44	16.63	16.44	16.50
1047	NASDAQ	STBA	Wed, Jan 22, 1997	16.50	16.63	16.25	16.63
1046	NASDAQ	STBA	Tue, Jan 21, 1997	16.63	16.63	16.63	16.63
1045	NASDAQ	STBA	Fri, Jan 17, 1997	16.25	16.44	16.25	16.44
1044	NASDAQ	STBA	Thu, Jan 16, 1997	16.25	16.38	16.25	16.25
1043	NASDAQ	STBA	Wed, Jan 15, 1997	16.25	16.50	16.25	16.50
1042	NASDAQ	STBA	Tue, Jan 14, 1997	16.25	16.50	16.25	16.41
1041	NASDAQ	STBA	Mon, Jan 13, 1997	16.13	16.38	16.00	16.38
1040	NASDAQ	STBA	Fri, Jan 10, 1997	16.00	16.00	15.75	15.75
1039	NASDAQ	STBA	Thu, Jan 9, 1997	15.56	16.00	15.56	16.00
1038	NASDAQ	STBA	Wed, Jan 8, 1997	15.13	15.56	15.13	15.56
1037	NASDAQ	STBA	Tue, Jan 7, 1997	14.88	15.13	14.88	15.13
1036	NASDAQ	STBA	Mon, Jan 6, 1997	15.13	15.13	14.88	14.88
1035	NASDAQ	STBA	Fri, Jan 3, 1997	14.88	15.13	14.88	14.94
1034	NASDAQ	STBA	Thu, Jan 2, 1997	15.00	15.13	14.88	15.13
1033	NASDAQ	STBA	Tue, Dec 31, 1996	15.00	15.38	15.00	15.38
1032	NASDAQ	STBA	Mon, Dec 30, 1996	15.19	15.38	15.00	15.00
1031	NASDAQ	STBA	Fri, Dec 27, 1996	15.38	15.38	15.19	15.19
1030	NASDAQ	STBA	Thu, Dec 26, 1996	15.00	15.25	15.00	15.13
1029	NASDAQ	STBA	Mon, Dec 23, 1996	15.28	15.31	15.28	15.31
1028	NASDAQ	STBA	Fri, Dec 20, 1996	15.38	15.38	15.00	15.25
1027	NASDAQ	STBA	Thu, Dec 19, 1996	15.00	15.38	15.00	15.38
1026	NASDAQ	STBA	Wed, Dec 18, 1996	15.13	15.31	15.00	15.19
1025	NASDAQ	STBA	Tue, Dec 17, 1996	15.50	15.50	15.13	15.13
1024	NASDAQ	STBA	Mon, Dec 16, 1996	15.25	15.63	15.25	15.63
1023	NASDAQ	STBA	Fri, Dec 13, 1996	15.25	15.44	15.25	15.44
1022	NASDAQ	STBA	Thu, Dec 12, 1996	15.25	15.63	15.25	15.63
1021	NASDAQ	STBA	Wed, Dec 11, 1996	15.63	15.63	15.63	15.63
1020	NASDAQ	STBA	Tue, Dec 10, 1996	15.88	15.88	15.50	15.75
1019	NASDAQ	STBA	Mon, Dec 9, 1996	15.19	15.81	15.00	15.63
1018	NASDAQ	STBA	Fri, Dec 6, 1996	15.25	15.31	15.00	15.00
1017	NASDAQ	STBA	Thu, Dec 5, 1996	15.00	15.44	15.00	15.25
1016	NASDAQ	STBA	Wed, Dec 4, 1996	15.19	15.38	15.00	15.00
1015	NASDAQ	STBA	Tue, Dec 3, 1996	15.38	15.38	15.00	15.38
1014	NASDAQ	STBA	Mon, Dec 2, 1996	15.25	15.38	15.00	15.25
1013	NASDAQ	STBA	Fri, Nov 29, 1996	15.41	15.41	15.13	15.13
1012	NASDAQ	STBA	Wed, Nov 27, 1996	15.25	15.25	15.13	15.13
1011	NASDAQ	STBA	Tue, Nov 26, 1996	15.50	15.50	15.13	15.50
1010	NASDAQ	STBA	Mon, Nov 25, 1996	15.88	15.88	15.63	15.63
1009	NASDAQ	STBA	Fri, Nov 22, 1996	15.50	15.88	15.50	15.50
1008	NASDAQ	STBA	Thu, Nov 21, 1996	15.88	15.88	15.50	15.50
1007	NASDAQ	STBA	Wed, Nov 20, 1996	15.50	15.63	15.50	15.63
1006	NASDAQ	STBA	Tue, Nov 19, 1996	15.50	15.50	15.50	15.50
1005	NASDAQ	STBA	Mon, Nov 18, 1996	15.50	15.88	15.50	15.50
1004	NASDAQ	STBA	Fri, Nov 15, 1996	15.56	15.88	15.56	15.88
1003	NASDAQ	STBA	Thu, Nov 14, 1996	15.88	15.88	15.88	15.88
1002	NASDAQ	STBA	Wed, Nov 13, 1996	15.56	15.63	15.56	15.63
1001	NASDAQ	STBA	Tue, Nov 12, 1996	15.63	15.63	15.63	15.63
1000	NASDAQ	STBA	Mon, Nov 11, 1996	15.63	15.63	15.63	15.63
999	NASDAQ	STBA	Fri, Nov 8, 1996	15.63	15.88	15.63	15.63
998	NASDAQ	STBA	Thu, Nov 7, 1996	15.88	15.88	15.88	15.88
997	NASDAQ	STBA	Wed, Nov 6, 1996	15.88	15.88	15.69	15.88
996	NASDAQ	STBA	Tue, Nov 5, 1996	15.88	15.88	15.63	15.63
995	NASDAQ	STBA	Mon, Nov 4, 1996	15.50	15.88	15.50	15.88
994	NASDAQ	STBA	Fri, Nov 1, 1996	15.88	15.88	15.50	15.50
993	NASDAQ	STBA	Thu, Oct 31, 1996	15.88	15.88	15.69	15.88
992	NASDAQ	STBA	Wed, Oct 30, 1996	15.56	15.56	15.56	15.56
991	NASDAQ	STBA	Tue, Oct 29, 1996	15.53	15.53	15.50	15.50
990	NASDAQ	STBA	Mon, Oct 28, 1996	15.50	15.88	15.50	15.88
989	NASDAQ	STBA	Fri, Oct 25, 1996	15.78	15.88	15.50	15.63
988	NASDAQ	STBA	Thu, Oct 24, 1996	15.50	15.88	15.50	15.88
987	NASDAQ	STBA	Wed, Oct 23, 1996	15.50	15.50	15.50	15.50
986	NASDAQ	STBA	Tue, Oct 22, 1996	15.81	15.81	15.50	15.63
985	NASDAQ	STBA	Mon, Oct 21, 1996	15.56	15.56	15.50	15.50
984	NASDAQ	STBA	Fri, Oct 18, 1996	15.50	15.50	15.50	15.50
983	NASDAQ	STBA	Thu, Oct 17, 1996	15.50	15.88	15.50	15.69
982	NASDAQ	STBA	Wed, Oct 16, 1996	15.50	15.69	15.50	15.69
981	NASDAQ	STBA	Tue, Oct 15, 1996	15.88	15.88	15.88	15.88
980	NASDAQ	STBA	Mon, Oct 14, 1996	15.88	15.88	15.50	15.50
979	NASDAQ	STBA	Fri, Oct 11, 1996	15.69	15.88	15.50	15.50
978	NASDAQ	STBA	Thu, Oct 10, 1996	15.50	15.88	15.50	15.88
977	NASDAQ	STBA	Wed, Oct 9, 1996	15.88	15.88	15.50	15.50
976	NASDAQ	STBA	Tue, Oct 8, 1996	15.88	15.88	15.50	15.50
975	NASDAQ	STBA	Mon, Oct 7, 1996	15.63	15.75	15.50	15.75
974	NASDAQ	STBA	Fri, Oct 4, 1996	15.75	15.75	15.69	15.69
973	NASDAQ	STBA	Thu, Oct 3, 1996	15.69	15.69	15.50	15.50
972	NASDAQ	STBA	Wed, Oct 2, 1996	15.75	15.75	15.63	15.75
971	NASDAQ	STBA	Tue, Oct 1, 1996	15.63	15.88	15.50	15.50
970	NASDAQ	STBA	Mon, Sep 30, 1996	15.88	15.88	15.75	15.75
969	NASDAQ	STBA	Fri, Sep 27, 1996	15.63	15.69	15.63	15.63
968	NASDAQ	STBA	Thu, Sep 26, 1996	15.75	15.75	15.63	15.63
967	NASDAQ	STBA	Wed, Sep 25, 1996	15.81	15.88	15.75	15.75
966	NASDAQ	STBA	Tue, Sep 24, 1996	15.63	15.75	15.63	15.63
965	NASDAQ	STBA	Mon, Sep 23, 1996	15.75	15.75	15.63	15.63
964	NASDAQ	STBA	Fri, Sep 20, 1996	15.50	15.75	15.50	15.50
963	NASDAQ	STBA	Thu, Sep 19, 1996	15.50	15.50	15.50	15.50
962	NASDAQ	STBA	Wed, Sep 18, 1996	15.50	15.75	15.50	15.75
961	NASDAQ	STBA	Tue, Sep 17, 1996	15.56	15.75	15.50	15.63
960	NASDAQ	STBA	Mon, Sep 16, 1996	15.50	15.75	15.50	15.75
959	NASDAQ	STBA	Fri, Sep 13, 1996	15.50	15.75	15.50	15.50
958	NASDAQ	STBA	Thu, Sep 12, 1996	15.56	15.56	15.56	15.56
957	NASDAQ	STBA	Wed, Sep 11, 1996	15.75	15.75	15.56	15.56
956	NASDAQ	STBA	Mon, Sep 9, 1996	15.75	15.75	15.38	15.63
955	NASDAQ	STBA	Fri, Sep 6, 1996	15.69	15.69	15.69	15.69
954	NASDAQ	STBA	Wed, Sep 4, 1996	15.69	15.69	15.50	15.50
953	NASDAQ	STBA	Tue, Sep 3, 1996	15.50	15.69	15.50	15.69
952	NASDAQ	STBA	Fri, Aug 30, 1996	15.44	15.50	15.44	15.50
951	NASDAQ	STBA	Thu, Aug 29, 1996	15.50	15.50	15.19	15.50
950	NASDAQ	STBA	Wed, Aug 28, 1996	15.38	15.50	15.38	15.50
949	NASDAQ	STBA	Tue, Aug 27, 1996	15.38	15.38	15.19	15.25
948	NASDAQ	STBA	Mon, Aug 26, 1996	15.13	15.50	15.13	15.50
947	NASDAQ	STBA	Fri, Aug 23, 1996	15.50	15.50	15.13	15.19
946	NASDAQ	STBA	Thu, Aug 22, 1996	15.50	15.50	15.13	15.13
945	NASDAQ	STBA	Wed, Aug 21, 1996	15.50	15.50	15.25	15.38
944	NASDAQ	STBA	Tue, Aug 20, 1996	15.13	15.50	15.13	15.25
943	NASDAQ	STBA	Mon, Aug 19, 1996	15.13	15.19	15.13	15.19
942	NASDAQ	STBA	Fri, Aug 16, 1996	15.13	15.13	15.13	15.13
941	NASDAQ	STBA	Tue, Aug 13, 1996	15.19	15.19	15.00	15.00
940	NASDAQ	STBA	Mon, Aug 12, 1996	15.13	15.13	15.13	15.13
939	NASDAQ	STBA	Fri, Aug 9, 1996	15.50	15.50	15.13	15.16
938	NASDAQ	STBA	Thu, Aug 8, 1996	15.50	15.50	15.13	15.13
937	NASDAQ	STBA	Wed, Aug 7, 1996	15.25	15.50	15.25	15.31
936	NASDAQ	STBA	Tue, Aug 6, 1996	15.41	15.41	15.41	15.41
935	NASDAQ	STBA	Mon, Aug 5, 1996	15.50	15.50	15.44	15.44
934	NASDAQ	STBA	Fri, Aug 2, 1996	15.50	15.50	15.13	15.50
933	NASDAQ	STBA	Thu, Aug 1, 1996	15.50	15.50	15.50	15.50
932	NASDAQ	STBA	Wed, Jul 31, 1996	15.13	15.50	15.13	15.50
931	NASDAQ	STBA	Tue, Jul 30, 1996	15.31	15.31	15.13	15.25
930	NASDAQ	STBA	Fri, Jul 26, 1996	15.38	15.38	15.00	15.31
929	NASDAQ	STBA	Thu, Jul 25, 1996	15.25	15.50	15.00	15.25
928	NASDAQ	STBA	Wed, Jul 24, 1996	15.00	15.00	15.00	15.00
927	NASDAQ	STBA	Tue, Jul 23, 1996	15.25	15.25	15.00	15.13
926	NASDAQ	STBA	Mon, Jul 22, 1996	15.00	15.00	15.00	15.00
925	NASDAQ	STBA	Fri, Jul 19, 1996	15.25	15.25	15.00	15.13
924	NASDAQ	STBA	Thu, Jul 18, 1996	14.88	15.25	14.88	15.25
923	NASDAQ	STBA	Wed, Jul 17, 1996	15.00	15.00	14.88	14.88
922	NASDAQ	STBA	Tue, Jul 16, 1996	15.25	15.25	14.88	14.88
921	NASDAQ	STBA	Mon, Jul 15, 1996	15.00	15.25	14.88	14.88
920	NASDAQ	STBA	Fri, Jul 12, 1996	14.94	15.13	14.88	15.13
919	NASDAQ	STBA	Thu, Jul 11, 1996	15.00	15.25	14.88	14.94
918	NASDAQ	STBA	Wed, Jul 10, 1996	14.94	15.25	14.88	15.06
917	NASDAQ	STBA	Tue, Jul 9, 1996	15.03	15.25	15.03	15.25
916	NASDAQ	STBA	Mon, Jul 8, 1996	15.25	15.25	15.25	15.25
915	NASDAQ	STBA	Fri, Jul 5, 1996	14.88	15.25	14.81	14.88
914	NASDAQ	STBA	Wed, Jul 3, 1996	15.00	15.25	14.88	15.13
913	NASDAQ	STBA	Tue, Jul 2, 1996	15.38	15.63	15.00	15.06
912	NASDAQ	STBA	Mon, Jul 1, 1996	15.50	15.50	15.38	15.50
911	NASDAQ	STBA	Fri, Jun 28, 1996	15.50	15.63	15.38	15.38
910	NASDAQ	STBA	Thu, Jun 27, 1996	15.50	15.50	15.25	15.50
909	NASDAQ	STBA	Wed, Jun 26, 1996	15.25	15.38	15.25	15.31
908	NASDAQ	STBA	Tue, Jun 25, 1996	15.50	15.50	15.22	15.50
907	NASDAQ	STBA	Mon, Jun 24, 1996	15.50	15.50	15.44	15.50
906	NASDAQ	STBA	Fri, Jun 21, 1996	15.50	15.50	15.13	15.50
905	NASDAQ	STBA	Thu, Jun 20, 1996	15.50	15.50	15.31	15.31
904	NASDAQ	STBA	Wed, Jun 19, 1996	15.13	15.50	15.13	15.50
903	NASDAQ	STBA	Mon, Jun 17, 1996	15.00	15.38	15.00	15.25
902	NASDAQ	STBA	Fri, Jun 14, 1996	14.88	15.25	14.88	15.06
901	NASDAQ	STBA	Thu, Jun 13, 1996	15.13	15.13	15.13	15.13
900	NASDAQ	STBA	Wed, Jun 12, 1996	14.75	15.00	14.75	15.00
899	NASDAQ	STBA	Tue, Jun 11, 1996	15.13	15.13	14.75	14.75
898	NASDAQ	STBA	Mon, Jun 10, 1996	14.75	15.06	14.75	15.06
897	NASDAQ	STBA	Fri, Jun 7, 1996	14.88	15.13	14.88	15.00
896	NASDAQ	STBA	Thu, Jun 6, 1996	14.75	15.25	14.75	15.25
895	NASDAQ	STBA	Wed, Jun 5, 1996	14.75	14.75	14.75	14.75
894	NASDAQ	STBA	Tue, Jun 4, 1996	15.25	15.25	14.75	14.92
893	NASDAQ	STBA	Mon, Jun 3, 1996	14.88	14.88	14.75	14.88
892	NASDAQ	STBA	Fri, May 31, 1996	14.75	14.75	14.75	14.75
891	NASDAQ	STBA	Wed, May 29, 1996	14.75	14.75	14.75	14.75
890	NASDAQ	STBA	Tue, May 28, 1996	15.25	15.25	14.75	15.00
889	NASDAQ	STBA	Fri, May 24, 1996	15.25	15.25	14.81	14.88
888	NASDAQ	STBA	Thu, May 23, 1996	14.75	14.88	14.75	14.88
887	NASDAQ	STBA	Wed, May 22, 1996	15.06	15.06	15.06	15.06
886	NASDAQ	STBA	Tue, May 21, 1996	15.00	15.06	15.00	15.06
885	NASDAQ	STBA	Fri, May 17, 1996	15.25	15.25	14.88	14.88
884	NASDAQ	STBA	Thu, May 16, 1996	15.00	15.00	15.00	15.00
883	NASDAQ	STBA	Wed, May 15, 1996	14.75	14.94	14.75	14.75
882	NASDAQ	STBA	Tue, May 14, 1996	14.88	15.06	14.88	15.00
881	NASDAQ	STBA	Mon, May 13, 1996	14.94	15.25	14.94	15.25
880	NASDAQ	STBA	Fri, May 10, 1996	15.25	15.25	14.88	14.88
879	NASDAQ	STBA	Thu, May 9, 1996	15.13	15.13	14.75	14.75
878	NASDAQ	STBA	Wed, May 8, 1996	15.13	15.13	14.75	15.13
877	NASDAQ	STBA	Tue, May 7, 1996	15.25	15.25	14.88	14.88
876	NASDAQ	STBA	Mon, May 6, 1996	15.13	15.38	15.13	15.38
875	NASDAQ	STBA	Fri, May 3, 1996	15.25	15.25	15.25	15.25
874	NASDAQ	STBA	Thu, May 2, 1996	15.38	15.38	15.13	15.13
873	NASDAQ	STBA	Wed, May 1, 1996	15.13	15.38	15.00	15.25
872	NASDAQ	STBA	Tue, Apr 30, 1996	15.03	15.13	14.75	15.13
871	NASDAQ	STBA	Mon, Apr 29, 1996	14.75	14.94	14.75	14.94
870	NASDAQ	STBA	Fri, Apr 26, 1996	15.13	15.13	15.13	15.13
869	NASDAQ	STBA	Thu, Apr 25, 1996	15.03	15.13	14.75	15.13
868	NASDAQ	STBA	Wed, Apr 24, 1996	15.13	15.13	14.94	14.94
867	NASDAQ	STBA	Tue, Apr 23, 1996	15.13	15.13	14.75	14.75
866	NASDAQ	STBA	Mon, Apr 22, 1996	14.75	14.75	14.75	14.75
865	NASDAQ	STBA	Fri, Apr 19, 1996	15.13	15.13	14.75	15.13
864	NASDAQ	STBA	Thu, Apr 18, 1996	14.94	15.13	14.94	15.13
863	NASDAQ	STBA	Mon, Apr 15, 1996	15.13	15.13	14.75	15.13
862	NASDAQ	STBA	Fri, Apr 12, 1996	15.13	15.13	14.75	14.75
861	NASDAQ	STBA	Thu, Apr 11, 1996	14.75	15.13	14.75	14.94
860	NASDAQ	STBA	Wed, Apr 10, 1996	14.75	15.13	14.75	14.75
859	NASDAQ	STBA	Tue, Apr 9, 1996	14.75	14.75	14.75	14.75
858	NASDAQ	STBA	Mon, Apr 8, 1996	15.13	15.13	15.13	15.13
857	NASDAQ	STBA	Thu, Apr 4, 1996	14.75	15.13	14.75	15.13
856	NASDAQ	STBA	Wed, Apr 3, 1996	15.00	15.00	14.81	14.81
855	NASDAQ	STBA	Tue, Apr 2, 1996	15.00	15.19	15.00	15.19
854	NASDAQ	STBA	Mon, Apr 1, 1996	15.19	15.19	15.00	15.00
853	NASDAQ	STBA	Fri, Mar 29, 1996	15.13	15.38	15.00	15.38
852	NASDAQ	STBA	Thu, Mar 28, 1996	15.25	15.25	15.22	15.22
851	NASDAQ	STBA	Wed, Mar 27, 1996	15.22	15.25	15.22	15.22
850	NASDAQ	STBA	Tue, Mar 26, 1996	15.25	15.25	15.13	15.19
849	NASDAQ	STBA	Mon, Mar 25, 1996	15.25	15.25	15.00	15.13
848	NASDAQ	STBA	Fri, Mar 22, 1996	15.25	15.25	15.00	15.25
847	NASDAQ	STBA	Thu, Mar 21, 1996	14.63	15.25	14.63	15.13
846	NASDAQ	STBA	Wed, Mar 20, 1996	14.50	14.63	14.50	14.63
845	NASDAQ	STBA	Tue, Mar 19, 1996	14.25	14.50	14.13	14.50
844	NASDAQ	STBA	Mon, Mar 18, 1996	14.00	14.38	14.00	14.38
843	NASDAQ	STBA	Fri, Mar 15, 1996	14.38	14.38	14.00	14.00
842	NASDAQ	STBA	Thu, Mar 14, 1996	14.38	14.38	14.00	14.03
841	NASDAQ	STBA	Wed, Mar 13, 1996	14.00	14.38	14.00	14.38
840	NASDAQ	STBA	Tue, Mar 12, 1996	14.25	14.38	14.25	14.38
839	NASDAQ	STBA	Mon, Mar 11, 1996	14.25	14.25	14.25	14.25
838	NASDAQ	STBA	Fri, Mar 8, 1996	14.25	14.25	14.00	14.00
837	NASDAQ	STBA	Thu, Mar 7, 1996	14.25	14.25	14.00	14.25
836	NASDAQ	STBA	Wed, Mar 6, 1996	14.00	14.00	14.00	14.00
835	NASDAQ	STBA	Tue, Mar 5, 1996	14.00	14.25	14.00	14.13
834	NASDAQ	STBA	Mon, Mar 4, 1996	14.13	14.13	14.06	14.06
833	NASDAQ	STBA	Fri, Mar 1, 1996	14.25	14.25	14.13	14.25
832	NASDAQ	STBA	Thu, Feb 29, 1996	14.00	14.25	14.00	14.13
831	NASDAQ	STBA	Wed, Feb 28, 1996	14.00	14.00	14.00	14.00
830	NASDAQ	STBA	Tue, Feb 27, 1996	14.00	14.00	14.00	14.00
829	NASDAQ	STBA	Mon, Feb 26, 1996	14.25	14.25	14.00	14.25
828	NASDAQ	STBA	Fri, Feb 23, 1996	14.00	14.25	14.00	14.00
827	NASDAQ	STBA	Thu, Feb 22, 1996	14.00	14.25	14.00	14.25
826	NASDAQ	STBA	Wed, Feb 21, 1996	14.00	14.25	14.00	14.25
825	NASDAQ	STBA	Tue, Feb 20, 1996	14.00	14.25	14.00	14.00
824	NASDAQ	STBA	Fri, Feb 16, 1996	14.00	14.25	14.00	14.25
823	NASDAQ	STBA	Thu, Feb 15, 1996	14.25	14.25	14.00	14.00
822	NASDAQ	STBA	Wed, Feb 14, 1996	14.25	14.25	14.00	14.00
821	NASDAQ	STBA	Tue, Feb 13, 1996	14.00	14.25	14.00	14.00
820	NASDAQ	STBA	Mon, Feb 12, 1996	14.38	14.38	14.13	14.13
819	NASDAQ	STBA	Fri, Feb 9, 1996	14.50	14.50	14.25	14.25
818	NASDAQ	STBA	Thu, Feb 8, 1996	14.38	14.50	14.38	14.50
817	NASDAQ	STBA	Wed, Feb 7, 1996	14.38	14.38	14.38	14.38
816	NASDAQ	STBA	Tue, Feb 6, 1996	14.50	14.50	14.38	14.50
815	NASDAQ	STBA	Mon, Feb 5, 1996	14.50	14.50	14.38	14.50
814	NASDAQ	STBA	Fri, Feb 2, 1996	14.50	14.50	14.38	14.38
813	NASDAQ	STBA	Thu, Feb 1, 1996	14.44	14.50	14.44	14.50
812	NASDAQ	STBA	Wed, Jan 31, 1996	14.38	14.50	14.38	14.50
811	NASDAQ	STBA	Tue, Jan 30, 1996	14.63	14.63	14.38	14.38
810	NASDAQ	STBA	Mon, Jan 29, 1996	14.38	14.75	14.38	14.56
809	NASDAQ	STBA	Fri, Jan 26, 1996	14.56	14.75	14.44	14.75
808	NASDAQ	STBA	Thu, Jan 25, 1996	14.75	14.75	14.38	14.44
807	NASDAQ	STBA	Wed, Jan 24, 1996	14.50	14.63	14.38	14.63
806	NASDAQ	STBA	Tue, Jan 23, 1996	14.50	14.50	14.50	14.50
805	NASDAQ	STBA	Mon, Jan 22, 1996	14.50	14.50	14.50	14.50
804	NASDAQ	STBA	Fri, Jan 19, 1996	14.38	14.50	14.38	14.38
803	NASDAQ	STBA	Thu, Jan 18, 1996	14.38	14.50	14.38	14.50
802	NASDAQ	STBA	Wed, Jan 17, 1996	14.63	14.63	14.38	14.41
801	NASDAQ	STBA	Tue, Jan 16, 1996	14.38	14.75	14.38	14.75
800	NASDAQ	STBA	Fri, Jan 12, 1996	14.63	14.63	14.56	14.56
799	NASDAQ	STBA	Thu, Jan 11, 1996	14.63	14.63	14.63	14.63
798	NASDAQ	STBA	Wed, Jan 10, 1996	14.38	14.63	14.38	14.63
797	NASDAQ	STBA	Tue, Jan 9, 1996	14.50	14.63	14.38	14.63
796	NASDAQ	STBA	Fri, Jan 5, 1996	14.63	14.75	14.50	14.75
795	NASDAQ	STBA	Thu, Jan 4, 1996	14.75	14.88	14.63	14.75
794	NASDAQ	STBA	Wed, Jan 3, 1996	14.88	15.00	14.88	14.88
793	NASDAQ	STBA	Tue, Jan 2, 1996	14.88	15.13	14.88	15.00
792	NASDAQ	STBA	Fri, Dec 29, 1995	14.38	15.25	14.38	15.25
791	NASDAQ	STBA	Thu, Dec 28, 1995	14.25	15.13	14.25	14.44
790	NASDAQ	STBA	Wed, Dec 27, 1995	14.50	14.50	14.44	14.50
789	NASDAQ	STBA	Tue, Dec 26, 1995	13.25	14.63	13.25	14.44
788	NASDAQ	STBA	Fri, Dec 22, 1995	13.50	13.50	13.25	13.50
787	NASDAQ	STBA	Thu, Dec 21, 1995	13.31	13.50	13.25	13.50
786	NASDAQ	STBA	Wed, Dec 20, 1995	13.50	13.50	13.25	13.50
785	NASDAQ	STBA	Tue, Dec 19, 1995	13.31	13.50	13.13	13.50
784	NASDAQ	STBA	Mon, Dec 18, 1995	13.31	13.38	13.13	13.13
783	NASDAQ	STBA	Fri, Dec 15, 1995	13.25	13.50	13.25	13.50
782	NASDAQ	STBA	Thu, Dec 14, 1995	13.13	13.25	12.88	13.25
781	NASDAQ	STBA	Mon, Dec 11, 1995	12.75	12.88	12.75	12.88
780	NASDAQ	STBA	Fri, Dec 8, 1995	13.13	13.13	12.75	12.75
779	NASDAQ	STBA	Thu, Dec 7, 1995	13.00	13.25	13.00	13.25
778	NASDAQ	STBA	Wed, Dec 6, 1995	12.94	12.94	12.94	12.94
777	NASDAQ	STBA	Tue, Dec 5, 1995	13.00	13.00	12.81	12.88
776	NASDAQ	STBA	Mon, Dec 4, 1995	13.00	13.00	12.75	12.75
775	NASDAQ	STBA	Fri, Dec 1, 1995	12.88	13.00	12.75	13.00
774	NASDAQ	STBA	Thu, Nov 30, 1995	12.75	13.00	12.75	12.75
773	NASDAQ	STBA	Wed, Nov 29, 1995	12.75	12.75	12.75	12.75
772	NASDAQ	STBA	Mon, Nov 27, 1995	13.00	13.00	12.88	12.88
771	NASDAQ	STBA	Wed, Nov 22, 1995	13.00	13.00	13.00	13.00
770	NASDAQ	STBA	Tue, Nov 21, 1995	12.94	12.94	12.81	12.88
769	NASDAQ	STBA	Mon, Nov 20, 1995	13.00	13.00	13.00	13.00
768	NASDAQ	STBA	Fri, Nov 17, 1995	12.75	12.88	12.75	12.88
767	NASDAQ	STBA	Wed, Nov 15, 1995	12.88	13.13	12.75	13.13
766	NASDAQ	STBA	Tue, Nov 14, 1995	13.13	13.13	12.94	13.00
765	NASDAQ	STBA	Fri, Nov 10, 1995	12.94	13.13	12.94	13.13
764	NASDAQ	STBA	Thu, Nov 9, 1995	13.13	13.13	12.75	12.94
763	NASDAQ	STBA	Wed, Nov 8, 1995	13.13	13.13	13.13	13.13
762	NASDAQ	STBA	Tue, Nov 7, 1995	12.94	13.13	12.81	13.13
761	NASDAQ	STBA	Mon, Nov 6, 1995	12.94	12.94	12.94	12.94
760	NASDAQ	STBA	Fri, Nov 3, 1995	13.00	13.13	13.00	13.13
759	NASDAQ	STBA	Wed, Nov 1, 1995	12.88	12.88	12.63	12.63
758	NASDAQ	STBA	Tue, Oct 31, 1995	12.81	12.81	12.63	12.75
757	NASDAQ	STBA	Mon, Oct 30, 1995	12.75	12.88	12.75	12.81
756	NASDAQ	STBA	Fri, Oct 27, 1995	12.75	12.75	12.75	12.75
755	NASDAQ	STBA	Thu, Oct 26, 1995	12.75	12.75	12.75	12.75
754	NASDAQ	STBA	Wed, Oct 25, 1995	12.75	12.75	12.75	12.75
753	NASDAQ	STBA	Tue, Oct 24, 1995	13.00	13.13	13.00	13.00
752	NASDAQ	STBA	Mon, Oct 23, 1995	12.75	12.75	12.75	12.75
751	NASDAQ	STBA	Fri, Oct 20, 1995	12.50	12.75	12.50	12.75
750	NASDAQ	STBA	Thu, Oct 19, 1995	12.75	12.75	12.50	12.50
749	NASDAQ	STBA	Wed, Oct 18, 1995	12.50	12.75	12.50	12.75
748	NASDAQ	STBA	Tue, Oct 17, 1995	12.50	12.75	12.50	12.75
747	NASDAQ	STBA	Mon, Oct 16, 1995	12.75	12.75	12.50	12.63
746	NASDAQ	STBA	Fri, Oct 13, 1995	12.50	12.63	12.50	12.63
745	NASDAQ	STBA	Thu, Oct 12, 1995	12.63	12.63	12.63	12.63
744	NASDAQ	STBA	Tue, Oct 10, 1995	12.63	12.63	12.63	12.63
743	NASDAQ	STBA	Fri, Oct 6, 1995	12.25	12.63	12.25	12.63
742	NASDAQ	STBA	Thu, Oct 5, 1995	12.50	12.63	12.25	12.63
741	NASDAQ	STBA	Wed, Oct 4, 1995	12.25	12.38	12.25	12.38
740	NASDAQ	STBA	Tue, Oct 3, 1995	12.25	12.50	12.25	12.31
739	NASDAQ	STBA	Mon, Oct 2, 1995	12.25	12.50	12.25	12.50
738	NASDAQ	STBA	Fri, Sep 29, 1995	12.50	12.50	12.50	12.50
737	NASDAQ	STBA	Thu, Sep 28, 1995	12.50	12.50	12.50	12.50
736	NASDAQ	STBA	Wed, Sep 27, 1995	12.50	12.50	12.13	12.44
735	NASDAQ	STBA	Tue, Sep 26, 1995	12.25	12.38	12.25	12.38
734	NASDAQ	STBA	Mon, Sep 25, 1995	12.13	12.38	12.13	12.38
733	NASDAQ	STBA	Fri, Sep 22, 1995	12.50	12.50	12.50	12.50
732	NASDAQ	STBA	Thu, Sep 21, 1995	12.50	12.50	12.38	12.38
731	NASDAQ	STBA	Tue, Sep 19, 1995	12.31	12.50	12.31	12.50
730	NASDAQ	STBA	Mon, Sep 18, 1995	12.38	12.50	12.38	12.50
729	NASDAQ	STBA	Fri, Sep 15, 1995	12.50	12.50	12.13	12.13
728	NASDAQ	STBA	Thu, Sep 14, 1995	12.13	12.50	12.13	12.50
727	NASDAQ	STBA	Wed, Sep 13, 1995	12.50	12.50	12.25	12.50
726	NASDAQ	STBA	Tue, Sep 12, 1995	12.50	12.50	12.38	12.38
725	NASDAQ	STBA	Mon, Sep 11, 1995	12.13	12.50	12.13	12.50
724	NASDAQ	STBA	Fri, Sep 8, 1995	12.13	12.50	12.13	12.50
723	NASDAQ	STBA	Thu, Sep 7, 1995	12.13	12.50	12.13	12.50
722	NASDAQ	STBA	Wed, Sep 6, 1995	12.38	12.50	12.00	12.50
721	NASDAQ	STBA	Tue, Sep 5, 1995	12.00	12.00	12.00	12.00
720	NASDAQ	STBA	Fri, Sep 1, 1995	12.00	12.00	12.00	12.00
719	NASDAQ	STBA	Thu, Aug 31, 1995	12.00	12.38	12.00	12.25
718	NASDAQ	STBA	Wed, Aug 30, 1995	12.00	12.38	12.00	12.38
717	NASDAQ	STBA	Tue, Aug 29, 1995	11.94	11.94	11.94	11.94
716	NASDAQ	STBA	Fri, Aug 25, 1995	12.19	12.19	12.19	12.19
715	NASDAQ	STBA	Thu, Aug 24, 1995	12.38	12.38	12.00	12.38
714	NASDAQ	STBA	Tue, Aug 22, 1995	12.00	12.00	12.00	12.00
713	NASDAQ	STBA	Mon, Aug 21, 1995	12.38	12.38	12.13	12.38
712	NASDAQ	STBA	Thu, Aug 17, 1995	12.38	12.38	12.38	12.38
711	NASDAQ	STBA	Wed, Aug 16, 1995	12.38	12.38	12.13	12.13
710	NASDAQ	STBA	Tue, Aug 15, 1995	12.38	12.38	12.00	12.13
709	NASDAQ	STBA	Mon, Aug 14, 1995	12.38	12.38	12.00	12.13
708	NASDAQ	STBA	Fri, Aug 11, 1995	12.38	12.38	12.38	12.38
707	NASDAQ	STBA	Thu, Aug 10, 1995	12.00	12.00	12.00	12.00
706	NASDAQ	STBA	Wed, Aug 9, 1995	12.38	12.38	12.00	12.38
705	NASDAQ	STBA	Tue, Aug 8, 1995	12.38	12.38	12.00	12.00
704	NASDAQ	STBA	Mon, Aug 7, 1995	12.00	12.38	12.00	12.25
703	NASDAQ	STBA	Fri, Aug 4, 1995	12.28	12.38	12.00	12.38
702	NASDAQ	STBA	Thu, Aug 3, 1995	12.38	12.38	12.38	12.38
701	NASDAQ	STBA	Wed, Aug 2, 1995	12.13	12.25	12.13	12.19
700	NASDAQ	STBA	Tue, Aug 1, 1995	12.38	12.38	12.31	12.31
699	NASDAQ	STBA	Mon, Jul 31, 1995	12.13	12.38	12.13	12.38
698	NASDAQ	STBA	Fri, Jul 28, 1995	12.25	12.25	12.25	12.25
697	NASDAQ	STBA	Thu, Jul 27, 1995	12.25	12.25	12.25	12.25
696	NASDAQ	STBA	Wed, Jul 26, 1995	12.25	12.25	12.19	12.25
695	NASDAQ	STBA	Tue, Jul 25, 1995	12.13	12.38	12.13	12.38
694	NASDAQ	STBA	Mon, Jul 24, 1995	12.38	12.38	12.13	12.38
693	NASDAQ	STBA	Wed, Jul 19, 1995	12.38	12.38	12.38	12.38
692	NASDAQ	STBA	Tue, Jul 18, 1995	12.25	12.31	12.25	12.31
691	NASDAQ	STBA	Mon, Jul 17, 1995	12.38	12.38	12.25	12.38
690	NASDAQ	STBA	Fri, Jul 14, 1995	12.25	12.38	12.25	12.31
689	NASDAQ	STBA	Thu, Jul 13, 1995	12.38	12.38	12.25	12.38
688	NASDAQ	STBA	Wed, Jul 12, 1995	12.25	12.38	12.25	12.25
687	NASDAQ	STBA	Tue, Jul 11, 1995	12.25	12.25	12.25	12.25
686	NASDAQ	STBA	Mon, Jul 10, 1995	12.38	12.38	12.13	12.38
685	NASDAQ	STBA	Fri, Jul 7, 1995	12.25	12.31	12.13	12.19
684	NASDAQ	STBA	Thu, Jul 6, 1995	12.38	12.63	12.25	12.31
683	NASDAQ	STBA	Wed, Jul 5, 1995	12.13	12.38	12.13	12.38
682	NASDAQ	STBA	Mon, Jul 3, 1995	11.53	12.31	11.50	12.00
681	NASDAQ	STBA	Fri, Jun 30, 1995	11.75	11.88	11.50	11.88
680	NASDAQ	STBA	Thu, Jun 29, 1995	11.88	11.88	11.50	11.50
679	NASDAQ	STBA	Wed, Jun 28, 1995	11.50	11.88	11.50	11.88
678	NASDAQ	STBA	Tue, Jun 27, 1995	11.75	11.75	11.50	11.75
677	NASDAQ	STBA	Mon, Jun 26, 1995	11.75	11.75	11.50	11.50
676	NASDAQ	STBA	Thu, Jun 22, 1995	11.38	11.50	11.13	11.50
675	NASDAQ	STBA	Wed, Jun 21, 1995	11.13	11.38	11.13	11.38
674	NASDAQ	STBA	Tue, Jun 20, 1995	11.38	11.38	11.13	11.13
673	NASDAQ	STBA	Mon, Jun 19, 1995	11.38	11.38	11.25	11.25
672	NASDAQ	STBA	Fri, Jun 16, 1995	11.25	11.25	11.00	11.25
671	NASDAQ	STBA	Thu, Jun 15, 1995	11.25	11.25	11.00	11.00
670	NASDAQ	STBA	Wed, Jun 14, 1995	11.25	11.25	11.00	11.25
669	NASDAQ	STBA	Fri, Jun 9, 1995	11.25	11.25	11.00	11.06
668	NASDAQ	STBA	Thu, Jun 8, 1995	11.00	11.25	11.00	11.00
667	NASDAQ	STBA	Wed, Jun 7, 1995	11.00	11.25	11.00	11.25
666	NASDAQ	STBA	Tue, Jun 6, 1995	11.38	11.38	11.13	11.13
665	NASDAQ	STBA	Mon, Jun 5, 1995	11.13	11.38	11.13	11.38
664	NASDAQ	STBA	Fri, Jun 2, 1995	11.25	11.38	11.06	11.38
663	NASDAQ	STBA	Wed, May 31, 1995	11.13	11.25	11.13	11.25
662	NASDAQ	STBA	Tue, May 30, 1995	10.88	10.88	10.88	10.88
661	NASDAQ	STBA	Fri, May 26, 1995	11.13	11.13	10.94	11.00
660	NASDAQ	STBA	Thu, May 25, 1995	11.13	11.13	10.88	10.88
659	NASDAQ	STBA	Tue, May 23, 1995	11.13	11.13	10.88	11.00
658	NASDAQ	STBA	Mon, May 22, 1995	10.88	11.00	10.88	11.00
657	NASDAQ	STBA	Fri, May 19, 1995	11.06	11.06	10.88	11.06
656	NASDAQ	STBA	Thu, May 18, 1995	10.94	10.94	10.88	10.94
655	NASDAQ	STBA	Wed, May 17, 1995	10.88	11.06	10.88	11.06
654	NASDAQ	STBA	Tue, May 16, 1995	11.13	11.13	10.88	10.88
653	NASDAQ	STBA	Mon, May 15, 1995	11.06	11.06	10.88	10.88
652	NASDAQ	STBA	Fri, May 12, 1995	10.88	11.13	10.88	10.94
651	NASDAQ	STBA	Thu, May 11, 1995	10.88	11.13	10.88	10.94
650	NASDAQ	STBA	Wed, May 10, 1995	10.88	10.88	10.88	10.88
649	NASDAQ	STBA	Tue, May 9, 1995	10.88	11.13	10.88	10.88
648	NASDAQ	STBA	Mon, May 8, 1995	10.88	11.13	10.88	11.13
647	NASDAQ	STBA	Fri, May 5, 1995	11.13	11.13	10.88	10.88
646	NASDAQ	STBA	Wed, May 3, 1995	11.00	11.13	11.00	11.13
645	NASDAQ	STBA	Tue, May 2, 1995	11.13	11.13	11.13	11.13
644	NASDAQ	STBA	Mon, May 1, 1995	10.94	11.13	10.88	10.94
643	NASDAQ	STBA	Fri, Apr 28, 1995	11.13	11.13	10.88	10.88
642	NASDAQ	STBA	Thu, Apr 27, 1995	11.13	11.13	11.13	11.13
641	NASDAQ	STBA	Wed, Apr 26, 1995	11.00	11.13	11.00	11.00
640	NASDAQ	STBA	Tue, Apr 25, 1995	10.88	11.13	10.88	11.06
639	NASDAQ	STBA	Mon, Apr 24, 1995	11.00	11.13	10.88	10.88
638	NASDAQ	STBA	Fri, Apr 21, 1995	11.00	11.00	10.75	11.00
637	NASDAQ	STBA	Thu, Apr 20, 1995	11.00	11.00	10.75	11.00
636	NASDAQ	STBA	Wed, Apr 19, 1995	10.75	10.88	10.75	10.88
635	NASDAQ	STBA	Tue, Apr 18, 1995	10.88	11.00	10.81	10.81
634	NASDAQ	STBA	Mon, Apr 17, 1995	10.38	10.75	10.38	10.75
633	NASDAQ	STBA	Thu, Apr 13, 1995	10.75	10.75	10.75	10.75
632	NASDAQ	STBA	Wed, Apr 12, 1995	10.75	10.75	10.38	10.75
631	NASDAQ	STBA	Tue, Apr 11, 1995	10.44	10.75	10.38	10.75
630	NASDAQ	STBA	Mon, Apr 10, 1995	10.25	10.75	10.25	10.75
629	NASDAQ	STBA	Fri, Apr 7, 1995	10.25	10.63	10.25	10.25
628	NASDAQ	STBA	Thu, Apr 6, 1995	10.63	10.63	10.38	10.44
627	NASDAQ	STBA	Wed, Apr 5, 1995	10.00	10.63	10.00	10.63
626	NASDAQ	STBA	Tue, Apr 4, 1995	10.00	10.25	10.00	10.06
625	NASDAQ	STBA	Mon, Apr 3, 1995	9.75	10.34	9.75	10.00
624	NASDAQ	STBA	Fri, Mar 31, 1995	9.75	10.00	9.75	10.00
623	NASDAQ	STBA	Thu, Mar 30, 1995	9.75	9.75	9.75	9.75
622	NASDAQ	STBA	Wed, Mar 29, 1995	10.13	10.13	10.13	10.13
621	NASDAQ	STBA	Tue, Mar 28, 1995	9.94	10.06	9.94	10.00
620	NASDAQ	STBA	Mon, Mar 27, 1995	10.00	10.13	9.81	10.13
619	NASDAQ	STBA	Fri, Mar 24, 1995	10.13	10.13	9.75	9.75
618	NASDAQ	STBA	Thu, Mar 23, 1995	9.75	9.88	9.75	9.88
617	NASDAQ	STBA	Wed, Mar 22, 1995	10.13	10.13	10.13	10.13
616	NASDAQ	STBA	Mon, Mar 20, 1995	10.13	10.13	9.94	9.94
615	NASDAQ	STBA	Fri, Mar 17, 1995	9.75	10.06	9.75	9.75
614	NASDAQ	STBA	Thu, Mar 16, 1995	10.00	10.00	10.00	10.00
613	NASDAQ	STBA	Wed, Mar 15, 1995	10.13	10.13	9.75	9.75
612	NASDAQ	STBA	Tue, Mar 14, 1995	10.13	10.13	9.88	9.88
611	NASDAQ	STBA	Mon, Mar 13, 1995	9.75	9.75	9.75	9.75
610	NASDAQ	STBA	Fri, Mar 10, 1995	9.75	9.75	9.75	9.75
609	NASDAQ	STBA	Thu, Mar 9, 1995	9.88	10.13	9.75	9.75
608	NASDAQ	STBA	Wed, Mar 8, 1995	9.75	9.75	9.75	9.75
607	NASDAQ	STBA	Tue, Mar 7, 1995	9.88	9.88	9.75	9.75
606	NASDAQ	STBA	Mon, Mar 6, 1995	10.13	10.13	9.75	9.88
605	NASDAQ	STBA	Thu, Mar 2, 1995	9.81	10.06	9.81	9.88
604	NASDAQ	STBA	Tue, Feb 28, 1995	9.75	10.00	9.75	9.81
603	NASDAQ	STBA	Mon, Feb 27, 1995	9.75	9.75	9.75	9.75
602	NASDAQ	STBA	Fri, Feb 24, 1995	9.75	10.13	9.75	9.75
601	NASDAQ	STBA	Thu, Feb 23, 1995	10.00	10.13	9.75	10.13
600	NASDAQ	STBA	Wed, Feb 22, 1995	10.00	10.00	9.75	9.75
599	NASDAQ	STBA	Tue, Feb 21, 1995	10.00	10.00	9.88	10.00
598	NASDAQ	STBA	Fri, Feb 17, 1995	9.75	10.00	9.75	10.00
597	NASDAQ	STBA	Thu, Feb 16, 1995	9.81	9.81	9.81	9.81
596	NASDAQ	STBA	Wed, Feb 15, 1995	9.75	10.00	9.75	10.00
595	NASDAQ	STBA	Tue, Feb 14, 1995	10.00	10.00	9.75	9.75
594	NASDAQ	STBA	Mon, Feb 13, 1995	10.00	10.00	9.75	9.75
593	NASDAQ	STBA	Fri, Feb 10, 1995	10.00	10.00	9.75	9.75
592	NASDAQ	STBA	Wed, Feb 8, 1995	10.00	10.00	10.00	10.00
591	NASDAQ	STBA	Tue, Feb 7, 1995	10.00	10.00	9.75	9.75
590	NASDAQ	STBA	Mon, Feb 6, 1995	9.81	9.94	9.75	9.75
589	NASDAQ	STBA	Fri, Feb 3, 1995	9.75	9.75	9.75	9.75
588	NASDAQ	STBA	Thu, Feb 2, 1995	9.75	9.75	9.75	9.75
587	NASDAQ	STBA	Wed, Feb 1, 1995	9.75	9.75	9.75	9.75
586	NASDAQ	STBA	Tue, Jan 31, 1995	9.81	10.00	9.81	10.00
585	NASDAQ	STBA	Fri, Jan 27, 1995	10.00	10.00	9.81	9.81
584	NASDAQ	STBA	Thu, Jan 26, 1995	9.75	9.88	9.75	9.75
583	NASDAQ	STBA	Wed, Jan 25, 1995	10.00	10.00	10.00	10.00
582	NASDAQ	STBA	Tue, Jan 24, 1995	9.75	10.00	9.75	9.88
581	NASDAQ	STBA	Mon, Jan 23, 1995	9.88	10.00	9.75	10.00
580	NASDAQ	STBA	Fri, Jan 20, 1995	9.75	9.75	9.75	9.75
579	NASDAQ	STBA	Wed, Jan 18, 1995	9.75	9.75	9.75	9.75
578	NASDAQ	STBA	Mon, Jan 16, 1995	10.00	10.00	10.00	10.00
577	NASDAQ	STBA	Fri, Jan 13, 1995	10.00	10.00	9.75	10.00
576	NASDAQ	STBA	Thu, Jan 12, 1995	9.75	9.75	9.75	9.75
575	NASDAQ	STBA	Tue, Jan 10, 1995	10.00	10.00	10.00	10.00
574	NASDAQ	STBA	Mon, Jan 9, 1995	9.75	9.75	9.75	9.75
573	NASDAQ	STBA	Fri, Jan 6, 1995	9.75	10.00	9.75	9.75
572	NASDAQ	STBA	Wed, Jan 4, 1995	10.13	10.13	9.75	9.75
571	NASDAQ	STBA	Tue, Jan 3, 1995	9.75	9.75	9.75	9.75
570	NASDAQ	STBA	Fri, Dec 30, 1994	10.00	10.25	10.00	10.25
569	NASDAQ	STBA	Thu, Dec 29, 1994	9.81	9.88	9.63	9.88
568	NASDAQ	STBA	Wed, Dec 28, 1994	10.00	10.00	10.00	10.00
567	NASDAQ	STBA	Tue, Dec 27, 1994	9.63	9.69	9.63	9.69
566	NASDAQ	STBA	Fri, Dec 23, 1994	9.63	9.63	9.63	9.63
565	NASDAQ	STBA	Thu, Dec 22, 1994	10.00	10.00	10.00	10.00
564	NASDAQ	STBA	Wed, Dec 21, 1994	9.88	9.88	9.63	9.88
563	NASDAQ	STBA	Tue, Dec 20, 1994	9.63	9.75	9.63	9.75
562	NASDAQ	STBA	Mon, Dec 19, 1994	9.75	9.75	9.50	9.50
561	NASDAQ	STBA	Fri, Dec 16, 1994	9.88	9.88	9.50	9.50
560	NASDAQ	STBA	Thu, Dec 15, 1994	9.75	9.88	9.75	9.88
559	NASDAQ	STBA	Wed, Dec 14, 1994	9.63	9.88	9.63	9.88
558	NASDAQ	STBA	Mon, Dec 12, 1994	10.00	10.00	9.75	9.75
557	NASDAQ	STBA	Fri, Dec 9, 1994	9.75	10.00	9.75	9.88
556	NASDAQ	STBA	Thu, Dec 8, 1994	10.00	10.00	10.00	10.00
555	NASDAQ	STBA	Wed, Dec 7, 1994	10.00	10.00	9.88	9.88
554	NASDAQ	STBA	Tue, Dec 6, 1994	9.75	10.00	9.75	10.00
553	NASDAQ	STBA	Mon, Dec 5, 1994	10.00	10.00	9.75	10.00
552	NASDAQ	STBA	Fri, Dec 2, 1994	10.13	10.13	9.88	9.88
551	NASDAQ	STBA	Thu, Dec 1, 1994	9.88	9.88	9.88	9.88
550	NASDAQ	STBA	Wed, Nov 30, 1994	9.88	9.88	9.88	9.88
549	NASDAQ	STBA	Tue, Nov 29, 1994	10.06	10.06	9.88	9.88
548	NASDAQ	STBA	Fri, Nov 25, 1994	9.88	10.13	9.88	10.13
547	NASDAQ	STBA	Wed, Nov 23, 1994	9.88	9.88	9.88	9.88
546	NASDAQ	STBA	Tue, Nov 22, 1994	10.13	10.13	9.88	10.13
545	NASDAQ	STBA	Mon, Nov 21, 1994	9.88	9.88	9.88	9.88
544	NASDAQ	STBA	Thu, Nov 17, 1994	10.06	10.25	10.06	10.25
543	NASDAQ	STBA	Wed, Nov 16, 1994	9.94	9.94	9.94	9.94
542	NASDAQ	STBA	Tue, Nov 15, 1994	10.25	10.25	9.88	9.88
541	NASDAQ	STBA	Mon, Nov 14, 1994	9.88	9.88	9.88	9.88
540	NASDAQ	STBA	Fri, Nov 11, 1994	9.88	9.88	9.88	9.88
539	NASDAQ	STBA	Wed, Nov 9, 1994	9.88	10.13	9.88	10.00
538	NASDAQ	STBA	Fri, Nov 4, 1994	10.00	10.13	10.00	10.13
537	NASDAQ	STBA	Tue, Nov 1, 1994	10.25	10.25	10.13	10.25
536	NASDAQ	STBA	Mon, Oct 31, 1994	10.25	10.25	10.25	10.25
535	NASDAQ	STBA	Fri, Oct 28, 1994	10.25	10.25	10.25	10.25
534	NASDAQ	STBA	Thu, Oct 27, 1994	10.19	10.25	9.88	10.00
533	NASDAQ	STBA	Wed, Oct 26, 1994	10.25	10.25	9.88	10.19
532	NASDAQ	STBA	Tue, Oct 25, 1994	10.13	10.25	10.00	10.25
531	NASDAQ	STBA	Mon, Oct 24, 1994	10.38	10.38	10.19	10.38
530	NASDAQ	STBA	Thu, Oct 20, 1994	10.38	10.38	10.13	10.19
529	NASDAQ	STBA	Tue, Oct 18, 1994	10.38	10.38	10.38	10.38
528	NASDAQ	STBA	Mon, Oct 17, 1994	10.38	10.38	10.31	10.31
527	NASDAQ	STBA	Fri, Oct 14, 1994	10.38	10.38	10.19	10.31
526	NASDAQ	STBA	Thu, Oct 13, 1994	10.13	10.38	10.13	10.25
525	NASDAQ	STBA	Wed, Oct 12, 1994	10.25	10.38	10.13	10.13
524	NASDAQ	STBA	Tue, Oct 11, 1994	10.13	10.38	10.13	10.13
523	NASDAQ	STBA	Mon, Oct 10, 1994	10.13	10.38	10.13	10.25
522	NASDAQ	STBA	Fri, Oct 7, 1994	10.13	10.25	10.13	10.25
521	NASDAQ	STBA	Wed, Oct 5, 1994	10.38	10.38	10.25	10.38
520	NASDAQ	STBA	Tue, Oct 4, 1994	10.31	10.31	10.31	10.31
519	NASDAQ	STBA	Mon, Oct 3, 1994	10.63	10.63	10.31	10.31
518	NASDAQ	STBA	Fri, Sep 30, 1994	10.63	10.63	10.25	10.63
517	NASDAQ	STBA	Thu, Sep 29, 1994	10.25	10.63	10.25	10.63
516	NASDAQ	STBA	Wed, Sep 28, 1994	10.63	10.63	10.63	10.63
515	NASDAQ	STBA	Tue, Sep 27, 1994	10.38	10.63	10.38	10.38
514	NASDAQ	STBA	Mon, Sep 26, 1994	10.63	10.63	10.50	10.50
513	NASDAQ	STBA	Fri, Sep 23, 1994	10.50	10.63	10.25	10.63
512	NASDAQ	STBA	Thu, Sep 22, 1994	10.63	10.63	10.38	10.50
511	NASDAQ	STBA	Wed, Sep 21, 1994	10.63	10.63	10.44	10.63
510	NASDAQ	STBA	Tue, Sep 20, 1994	10.50	10.63	10.38	10.63
509	NASDAQ	STBA	Mon, Sep 19, 1994	10.50	10.63	10.13	10.63
508	NASDAQ	STBA	Fri, Sep 16, 1994	10.50	10.50	10.13	10.50
507	NASDAQ	STBA	Thu, Sep 15, 1994	10.13	10.13	10.13	10.13
506	NASDAQ	STBA	Wed, Sep 14, 1994	10.44	10.44	10.44	10.44
505	NASDAQ	STBA	Mon, Sep 12, 1994	10.13	10.31	10.13	10.13
504	NASDAQ	STBA	Fri, Sep 9, 1994	10.47	10.47	10.25	10.25
503	NASDAQ	STBA	Thu, Sep 8, 1994	10.25	10.50	10.25	10.50
502	NASDAQ	STBA	Wed, Sep 7, 1994	10.44	10.50	10.44	10.50
501	NASDAQ	STBA	Tue, Sep 6, 1994	10.63	10.63	10.31	10.44
500	NASDAQ	STBA	Fri, Sep 2, 1994	10.63	10.63	10.25	10.25
499	NASDAQ	STBA	Thu, Sep 1, 1994	10.50	10.63	10.25	10.44
498	NASDAQ	STBA	Wed, Aug 31, 1994	10.13	10.50	10.06	10.19
497	NASDAQ	STBA	Tue, Aug 30, 1994	9.88	10.13	9.81	10.13
496	NASDAQ	STBA	Mon, Aug 29, 1994	9.88	9.88	9.88	9.88
495	NASDAQ	STBA	Fri, Aug 26, 1994	9.88	9.88	9.88	9.88
494	NASDAQ	STBA	Thu, Aug 25, 1994	9.88	9.88	9.88	9.88
493	NASDAQ	STBA	Wed, Aug 24, 1994	9.88	9.88	9.69	9.69
492	NASDAQ	STBA	Tue, Aug 23, 1994	9.88	9.88	9.63	9.88
491	NASDAQ	STBA	Mon, Aug 22, 1994	9.81	9.88	9.69	9.88
490	NASDAQ	STBA	Fri, Aug 19, 1994	9.88	9.88	9.88	9.88
489	NASDAQ	STBA	Thu, Aug 18, 1994	9.78	9.88	9.78	9.88
488	NASDAQ	STBA	Wed, Aug 17, 1994	9.88	9.88	9.75	9.88
487	NASDAQ	STBA	Tue, Aug 16, 1994	9.69	9.69	9.50	9.50
486	NASDAQ	STBA	Mon, Aug 15, 1994	9.44	9.69	9.44	9.44
485	NASDAQ	STBA	Fri, Aug 12, 1994	9.63	9.63	9.56	9.63
484	NASDAQ	STBA	Thu, Aug 11, 1994	9.69	9.69	9.44	9.44
483	NASDAQ	STBA	Wed, Aug 10, 1994	9.88	9.88	9.44	9.69
482	NASDAQ	STBA	Tue, Aug 9, 1994	9.44	9.69	9.44	9.69
481	NASDAQ	STBA	Mon, Aug 8, 1994	9.44	9.88	9.44	9.44
480	NASDAQ	STBA	Thu, Aug 4, 1994	9.59	9.59	9.59	9.59
479	NASDAQ	STBA	Tue, Aug 2, 1994	9.88	9.88	9.59	9.59
478	NASDAQ	STBA	Mon, Aug 1, 1994	9.44	9.88	9.44	9.88
477	NASDAQ	STBA	Fri, Jul 29, 1994	9.88	9.88	9.69	9.69
476	NASDAQ	STBA	Thu, Jul 28, 1994	9.88	9.88	9.66	9.66
475	NASDAQ	STBA	Wed, Jul 27, 1994	9.88	9.88	9.44	9.88
474	NASDAQ	STBA	Tue, Jul 26, 1994	9.88	9.88	9.44	9.53
473	NASDAQ	STBA	Mon, Jul 25, 1994	9.59	9.84	9.59	9.84
472	NASDAQ	STBA	Fri, Jul 22, 1994	9.47	9.53	9.47	9.53
471	NASDAQ	STBA	Thu, Jul 21, 1994	9.88	9.88	9.50	9.50
470	NASDAQ	STBA	Wed, Jul 20, 1994	9.88	9.88	9.44	9.56
469	NASDAQ	STBA	Tue, Jul 19, 1994	9.56	9.88	9.44	9.44
468	NASDAQ	STBA	Mon, Jul 18, 1994	9.88	9.88	9.44	9.53
467	NASDAQ	STBA	Fri, Jul 15, 1994	9.88	9.88	9.88	9.88
466	NASDAQ	STBA	Thu, Jul 14, 1994	9.88	9.88	9.44	9.44
465	NASDAQ	STBA	Wed, Jul 13, 1994	9.88	9.88	9.44	9.88
464	NASDAQ	STBA	Mon, Jul 11, 1994	9.88	9.88	9.50	9.75
463	NASDAQ	STBA	Fri, Jul 8, 1994	9.44	9.75	9.44	9.75
462	NASDAQ	STBA	Wed, Jul 6, 1994	9.63	9.63	9.63	9.63
461	NASDAQ	STBA	Tue, Jul 5, 1994	9.44	9.44	9.44	9.44
460	NASDAQ	STBA	Fri, Jul 1, 1994	9.50	9.88	9.31	9.88
459	NASDAQ	STBA	Thu, Jun 30, 1994	9.38	9.47	9.38	9.38
458	NASDAQ	STBA	Wed, Jun 29, 1994	9.38	9.88	9.38	9.88
457	NASDAQ	STBA	Tue, Jun 28, 1994	9.38	9.63	9.38	9.63
456	NASDAQ	STBA	Thu, Jun 23, 1994	9.88	9.88	9.47	9.47
455	NASDAQ	STBA	Wed, Jun 22, 1994	9.63	9.63	9.38	9.38
454	NASDAQ	STBA	Tue, Jun 21, 1994	9.44	9.88	9.44	9.88
453	NASDAQ	STBA	Fri, Jun 17, 1994	9.88	9.88	9.88	9.88
452	NASDAQ	STBA	Thu, Jun 16, 1994	9.44	9.44	9.44	9.44
451	NASDAQ	STBA	Wed, Jun 15, 1994	9.44	9.88	9.44	9.59
450	NASDAQ	STBA	Tue, Jun 14, 1994	9.50	9.69	9.50	9.69
449	NASDAQ	STBA	Mon, Jun 13, 1994	9.88	9.88	9.59	9.72
448	NASDAQ	STBA	Wed, Jun 8, 1994	9.88	9.88	9.88	9.88
447	NASDAQ	STBA	Tue, Jun 7, 1994	9.44	9.44	9.44	9.44
446	NASDAQ	STBA	Thu, Jun 2, 1994	9.44	9.44	9.44	9.44
445	NASDAQ	STBA	Wed, Jun 1, 1994	9.38	9.38	9.38	9.38
444	NASDAQ	STBA	Tue, May 31, 1994	9.81	9.81	9.81	9.81
443	NASDAQ	STBA	Fri, May 27, 1994	9.53	9.53	9.38	9.38
442	NASDAQ	STBA	Thu, May 26, 1994	9.38	9.38	9.38	9.38
441	NASDAQ	STBA	Wed, May 25, 1994	9.50	9.53	9.38	9.53
440	NASDAQ	STBA	Tue, May 24, 1994	9.50	9.63	9.38	9.56
439	NASDAQ	STBA	Mon, May 23, 1994	9.75	9.75	9.38	9.38
438	NASDAQ	STBA	Fri, May 20, 1994	9.38	9.75	9.38	9.56
437	NASDAQ	STBA	Thu, May 19, 1994	9.41	9.63	9.38	9.63
436	NASDAQ	STBA	Wed, May 18, 1994	9.72	9.75	9.72	9.75
435	NASDAQ	STBA	Tue, May 17, 1994	9.75	9.75	9.75	9.75
434	NASDAQ	STBA	Mon, May 16, 1994	9.88	9.88	9.38	9.69
433	NASDAQ	STBA	Thu, May 12, 1994	9.75	9.75	9.75	9.75
432	NASDAQ	STBA	Wed, May 11, 1994	9.63	9.63	9.63	9.63
431	NASDAQ	STBA	Mon, May 9, 1994	9.38	9.88	9.38	9.88
430	NASDAQ	STBA	Fri, May 6, 1994	9.88	9.88	9.38	9.38
429	NASDAQ	STBA	Thu, May 5, 1994	9.38	9.88	9.38	9.75
428	NASDAQ	STBA	Wed, May 4, 1994	9.50	9.88	9.50	9.88
427	NASDAQ	STBA	Tue, May 3, 1994	9.88	9.88	9.63	9.88
426	NASDAQ	STBA	Mon, May 2, 1994	9.38	9.88	9.38	9.88
425	NASDAQ	STBA	Fri, Apr 29, 1994	9.63	9.88	9.63	9.88
424	NASDAQ	STBA	Thu, Apr 28, 1994	9.44	9.88	9.44	9.88
423	NASDAQ	STBA	Tue, Apr 26, 1994	9.88	9.88	9.69	9.69
422	NASDAQ	STBA	Mon, Apr 25, 1994	9.44	9.56	9.44	9.50
421	NASDAQ	STBA	Fri, Apr 22, 1994	9.63	9.63	9.50	9.50
420	NASDAQ	STBA	Thu, Apr 21, 1994	9.88	9.88	9.44	9.44
419	NASDAQ	STBA	Wed, Apr 20, 1994	9.44	9.50	9.44	9.50
418	NASDAQ	STBA	Tue, Apr 19, 1994	9.50	9.88	9.50	9.75
417	NASDAQ	STBA	Mon, Apr 18, 1994	9.50	9.50	9.50	9.50
416	NASDAQ	STBA	Fri, Apr 15, 1994	9.50	9.50	9.50	9.50
415	NASDAQ	STBA	Thu, Apr 14, 1994	9.75	9.88	9.56	9.88
414	NASDAQ	STBA	Wed, Apr 13, 1994	9.56	9.88	9.56	9.75
413	NASDAQ	STBA	Tue, Apr 12, 1994	9.59	9.75	9.50	9.75
412	NASDAQ	STBA	Mon, Apr 11, 1994	9.50	9.50	9.50	9.50
411	NASDAQ	STBA	Fri, Apr 8, 1994	9.50	9.88	9.50	9.88
410	NASDAQ	STBA	Wed, Apr 6, 1994	9.50	9.50	9.50	9.50
409	NASDAQ	STBA	Tue, Apr 5, 1994	9.50	9.50	9.50	9.50
408	NASDAQ	STBA	Mon, Apr 4, 1994	9.50	9.69	9.50	9.69
407	NASDAQ	STBA	Thu, Mar 31, 1994	9.50	9.72	9.50	9.50
406	NASDAQ	STBA	Wed, Mar 30, 1994	9.69	9.69	9.44	9.44
405	NASDAQ	STBA	Tue, Mar 29, 1994	9.69	9.69	9.63	9.63
404	NASDAQ	STBA	Mon, Mar 28, 1994	9.44	9.59	9.44	9.59
403	NASDAQ	STBA	Fri, Mar 25, 1994	9.63	9.63	9.50	9.50
402	NASDAQ	STBA	Thu, Mar 24, 1994	9.75	9.81	9.56	9.56
401	NASDAQ	STBA	Wed, Mar 23, 1994	9.75	9.75	9.75	9.75
400	NASDAQ	STBA	Tue, Mar 22, 1994	9.75	9.75	9.31	9.31
399	NASDAQ	STBA	Mon, Mar 21, 1994	9.75	9.75	9.75	9.75
398	NASDAQ	STBA	Fri, Mar 18, 1994	9.31	9.31	9.31	9.31
397	NASDAQ	STBA	Wed, Mar 16, 1994	9.75	9.75	9.75	9.75
396	NASDAQ	STBA	Mon, Mar 14, 1994	9.75	9.75	9.38	9.38
395	NASDAQ	STBA	Fri, Mar 11, 1994	9.56	9.56	9.38	9.38
394	NASDAQ	STBA	Thu, Mar 10, 1994	9.75	9.75	9.75	9.75
393	NASDAQ	STBA	Mon, Mar 7, 1994	9.75	9.75	9.38	9.38
392	NASDAQ	STBA	Fri, Mar 4, 1994	9.75	9.75	9.75	9.75
391	NASDAQ	STBA	Thu, Mar 3, 1994	9.53	9.53	9.50	9.50
390	NASDAQ	STBA	Wed, Mar 2, 1994	9.72	9.72	9.72	9.72
389	NASDAQ	STBA	Tue, Mar 1, 1994	9.31	9.75	9.31	9.75
388	NASDAQ	STBA	Mon, Feb 28, 1994	9.31	9.75	9.31	9.75
387	NASDAQ	STBA	Fri, Feb 25, 1994	9.75	9.75	9.50	9.50
386	NASDAQ	STBA	Thu, Feb 24, 1994	9.75	9.75	9.31	9.31
385	NASDAQ	STBA	Tue, Feb 22, 1994	9.31	9.31	9.31	9.31
384	NASDAQ	STBA	Fri, Feb 18, 1994	9.44	9.69	9.44	9.69
383	NASDAQ	STBA	Thu, Feb 17, 1994	9.31	9.31	9.31	9.31
382	NASDAQ	STBA	Wed, Feb 16, 1994	9.44	9.44	9.44	9.44
381	NASDAQ	STBA	Tue, Feb 15, 1994	9.13	9.44	9.13	9.44
380	NASDAQ	STBA	Mon, Feb 14, 1994	9.00	9.44	9.00	9.44
379	NASDAQ	STBA	Wed, Feb 9, 1994	9.19	9.19	9.13	9.13
378	NASDAQ	STBA	Tue, Feb 8, 1994	9.00	9.00	9.00	9.00
377	NASDAQ	STBA	Mon, Feb 7, 1994	9.28	9.28	9.00	9.00
376	NASDAQ	STBA	Fri, Feb 4, 1994	9.00	9.28	9.00	9.28
375	NASDAQ	STBA	Thu, Feb 3, 1994	9.00	9.38	9.00	9.38
374	NASDAQ	STBA	Wed, Feb 2, 1994	9.38	9.38	9.00	9.38
373	NASDAQ	STBA	Tue, Feb 1, 1994	9.38	9.38	8.88	8.88
372	NASDAQ	STBA	Mon, Jan 31, 1994	9.38	9.38	9.38	9.38
371	NASDAQ	STBA	Fri, Jan 28, 1994	9.25	9.31	9.25	9.31
370	NASDAQ	STBA	Thu, Jan 27, 1994	8.81	9.25	8.81	9.25
369	NASDAQ	STBA	Wed, Jan 26, 1994	9.13	9.25	9.13	9.13
368	NASDAQ	STBA	Tue, Jan 25, 1994	8.75	9.00	8.75	9.00
367	NASDAQ	STBA	Mon, Jan 24, 1994	8.75	9.13	8.75	9.00
366	NASDAQ	STBA	Fri, Jan 21, 1994	8.94	9.13	8.94	9.00
365	NASDAQ	STBA	Thu, Jan 20, 1994	9.00	9.00	8.75	8.75
364	NASDAQ	STBA	Wed, Jan 19, 1994	9.00	9.00	8.69	8.69
363	NASDAQ	STBA	Tue, Jan 18, 1994	8.69	9.00	8.69	9.00
362	NASDAQ	STBA	Mon, Jan 17, 1994	9.00	9.00	9.00	9.00
361	NASDAQ	STBA	Fri, Jan 14, 1994	8.94	8.94	8.69	8.69
360	NASDAQ	STBA	Thu, Jan 13, 1994	8.69	8.84	8.69	8.84
359	NASDAQ	STBA	Tue, Jan 11, 1994	8.84	8.84	8.84	8.84
358	NASDAQ	STBA	Mon, Jan 10, 1994	9.00	9.00	9.00	9.00
357	NASDAQ	STBA	Fri, Jan 7, 1994	8.69	9.00	8.69	9.00
356	NASDAQ	STBA	Thu, Jan 6, 1994	9.00	9.00	9.00	9.00
355	NASDAQ	STBA	Tue, Jan 4, 1994	9.00	9.00	8.69	8.88
354	NASDAQ	STBA	Mon, Jan 3, 1994	8.88	9.00	8.88	9.00
353	NASDAQ	STBA	Fri, Dec 31, 1993	9.00	9.00	8.69	9.00
352	NASDAQ	STBA	Thu, Dec 30, 1993	9.00	9.00	8.88	8.88
351	NASDAQ	STBA	Wed, Dec 29, 1993	9.00	9.00	8.69	8.69
350	NASDAQ	STBA	Tue, Dec 28, 1993	8.69	8.69	8.69	8.69
349	NASDAQ	STBA	Mon, Dec 27, 1993	8.69	8.69	8.69	8.69
348	NASDAQ	STBA	Wed, Dec 22, 1993	9.00	9.00	9.00	9.00
347	NASDAQ	STBA	Tue, Dec 21, 1993	8.75	8.75	8.75	8.75
346	NASDAQ	STBA	Fri, Dec 17, 1993	9.00	9.00	9.00	9.00
345	NASDAQ	STBA	Thu, Dec 16, 1993	8.63	8.63	8.63	8.63
344	NASDAQ	STBA	Wed, Dec 15, 1993	8.81	9.00	8.75	9.00
343	NASDAQ	STBA	Thu, Dec 9, 1993	8.75	8.88	8.69	8.69
342	NASDAQ	STBA	Tue, Dec 7, 1993	8.84	9.00	8.84	8.88
341	NASDAQ	STBA	Mon, Dec 6, 1993	8.69	8.84	8.69	8.84
340	NASDAQ	STBA	Thu, Dec 2, 1993	8.69	8.72	8.69	8.69
339	NASDAQ	STBA	Wed, Dec 1, 1993	8.75	8.84	8.75	8.84
338	NASDAQ	STBA	Tue, Nov 30, 1993	8.69	8.81	8.69	8.81
337	NASDAQ	STBA	Mon, Nov 29, 1993	8.69	8.69	8.69	8.69
336	NASDAQ	STBA	Tue, Nov 23, 1993	8.69	8.88	8.69	8.75
335	NASDAQ	STBA	Mon, Nov 22, 1993	8.88	8.88	8.88	8.88
334	NASDAQ	STBA	Fri, Nov 19, 1993	8.69	9.00	8.69	8.69
333	NASDAQ	STBA	Thu, Nov 18, 1993	8.75	8.75	8.75	8.75
332	NASDAQ	STBA	Wed, Nov 17, 1993	8.78	8.78	8.78	8.78
331	NASDAQ	STBA	Tue, Nov 16, 1993	9.06	9.06	9.06	9.06
330	NASDAQ	STBA	Mon, Nov 15, 1993	8.69	8.81	8.69	8.81
329	NASDAQ	STBA	Thu, Nov 11, 1993	9.06	9.09	9.03	9.03
328	NASDAQ	STBA	Wed, Nov 10, 1993	8.75	9.13	8.75	8.88
327	NASDAQ	STBA	Tue, Nov 9, 1993	8.75	9.13	8.75	9.13
326	NASDAQ	STBA	Mon, Nov 8, 1993	9.13	9.13	8.75	9.06
325	NASDAQ	STBA	Fri, Nov 5, 1993	9.13	9.13	8.81	8.81
324	NASDAQ	STBA	Thu, Nov 4, 1993	8.94	8.97	8.81	8.81
323	NASDAQ	STBA	Wed, Nov 3, 1993	8.81	9.09	8.81	9.09
322	NASDAQ	STBA	Tue, Nov 2, 1993	9.19	9.19	8.97	8.97
321	NASDAQ	STBA	Mon, Nov 1, 1993	8.81	9.19	8.81	9.19
320	NASDAQ	STBA	Fri, Oct 29, 1993	9.19	9.19	9.00	9.09
319	NASDAQ	STBA	Thu, Oct 28, 1993	9.19	9.19	8.81	9.00
318	NASDAQ	STBA	Wed, Oct 27, 1993	9.13	9.13	8.81	8.94
317	NASDAQ	STBA	Tue, Oct 26, 1993	8.84	8.94	8.84	8.94
316	NASDAQ	STBA	Mon, Oct 25, 1993	9.13	9.13	8.88	9.00
315	NASDAQ	STBA	Fri, Oct 22, 1993	8.81	8.81	8.81	8.81
314	NASDAQ	STBA	Thu, Oct 21, 1993	9.13	9.13	8.81	8.81
313	NASDAQ	STBA	Wed, Oct 20, 1993	9.13	9.13	8.69	8.69
312	NASDAQ	STBA	Tue, Oct 19, 1993	9.06	9.06	9.06	9.06
311	NASDAQ	STBA	Mon, Oct 18, 1993	9.06	9.06	9.06	9.06
310	NASDAQ	STBA	Fri, Oct 15, 1993	9.06	9.06	8.78	9.06
309	NASDAQ	STBA	Thu, Oct 14, 1993	9.06	9.06	9.06	9.06
308	NASDAQ	STBA	Wed, Oct 13, 1993	8.94	8.94	8.94	8.94
307	NASDAQ	STBA	Tue, Oct 12, 1993	9.06	9.06	9.06	9.06
306	NASDAQ	STBA	Mon, Oct 11, 1993	8.88	9.06	8.88	9.06
305	NASDAQ	STBA	Fri, Oct 8, 1993	9.13	9.13	8.88	8.88
304	NASDAQ	STBA	Thu, Oct 7, 1993	9.13	9.13	9.00	9.00
303	NASDAQ	STBA	Wed, Oct 6, 1993	8.88	9.00	8.88	8.88
302	NASDAQ	STBA	Tue, Oct 5, 1993	8.88	8.88	8.88	8.88
301	NASDAQ	STBA	Mon, Oct 4, 1993	9.13	9.13	8.88	8.88
300	NASDAQ	STBA	Fri, Oct 1, 1993	9.03	9.03	8.88	8.88
299	NASDAQ	STBA	Thu, Sep 30, 1993	9.13	9.13	8.88	9.00
298	NASDAQ	STBA	Wed, Sep 29, 1993	9.13	9.13	9.13	9.13
297	NASDAQ	STBA	Tue, Sep 28, 1993	9.13	9.13	8.94	8.94
296	NASDAQ	STBA	Mon, Sep 27, 1993	9.13	9.13	9.13	9.13
295	NASDAQ	STBA	Fri, Sep 24, 1993	8.88	8.88	8.75	8.75
294	NASDAQ	STBA	Thu, Sep 23, 1993	9.25	9.25	8.88	8.88
293	NASDAQ	STBA	Wed, Sep 22, 1993	9.38	9.38	8.88	8.88
292	NASDAQ	STBA	Tue, Sep 21, 1993	9.13	9.13	9.00	9.00
291	NASDAQ	STBA	Mon, Sep 20, 1993	9.13	9.13	9.13	9.13
290	NASDAQ	STBA	Fri, Sep 17, 1993	9.13	9.44	9.13	9.13
289	NASDAQ	STBA	Thu, Sep 16, 1993	9.44	9.44	9.19	9.19
288	NASDAQ	STBA	Wed, Sep 15, 1993	9.28	9.44	9.13	9.44
287	NASDAQ	STBA	Tue, Sep 14, 1993	9.44	9.44	9.19	9.19
286	NASDAQ	STBA	Mon, Sep 13, 1993	9.38	9.38	9.13	9.13
285	NASDAQ	STBA	Fri, Sep 10, 1993	9.13	9.25	9.13	9.13
284	NASDAQ	STBA	Thu, Sep 9, 1993	9.38	9.38	9.13	9.13
283	NASDAQ	STBA	Wed, Sep 8, 1993	9.38	9.38	9.19	9.38
282	NASDAQ	STBA	Tue, Sep 7, 1993	9.13	9.19	9.13	9.19
281	NASDAQ	STBA	Fri, Sep 3, 1993	9.13	9.28	9.13	9.28
280	NASDAQ	STBA	Thu, Sep 2, 1993	9.25	9.31	9.25	9.31
279	NASDAQ	STBA	Wed, Sep 1, 1993	9.38	9.38	9.25	9.38
278	NASDAQ	STBA	Tue, Aug 31, 1993	9.13	9.38	9.13	9.38
277	NASDAQ	STBA	Fri, Aug 27, 1993	9.13	9.38	9.13	9.13
276	NASDAQ	STBA	Thu, Aug 26, 1993	9.25	9.31	9.19	9.19
275	NASDAQ	STBA	Wed, Aug 25, 1993	9.44	9.44	9.13	9.13
274	NASDAQ	STBA	Tue, Aug 24, 1993	9.28	9.28	9.13	9.13
273	NASDAQ	STBA	Mon, Aug 23, 1993	9.13	9.16	9.13	9.13
272	NASDAQ	STBA	Fri, Aug 20, 1993	9.38	9.38	9.13	9.13
271	NASDAQ	STBA	Thu, Aug 19, 1993	9.25	9.38	9.00	9.09
270	NASDAQ	STBA	Wed, Aug 18, 1993	9.25	9.25	9.25	9.25
269	NASDAQ	STBA	Tue, Aug 17, 1993	9.00	9.09	9.00	9.00
268	NASDAQ	STBA	Fri, Aug 13, 1993	8.94	9.00	8.75	8.94
267	NASDAQ	STBA	Thu, Aug 12, 1993	8.94	8.94	8.69	8.75
266	NASDAQ	STBA	Wed, Aug 11, 1993	8.69	8.88	8.69	8.88
265	NASDAQ	STBA	Tue, Aug 10, 1993	8.88	8.88	8.88	8.88
264	NASDAQ	STBA	Mon, Aug 9, 1993	8.88	8.88	8.75	8.88
263	NASDAQ	STBA	Fri, Aug 6, 1993	8.63	8.88	8.63	8.88
262	NASDAQ	STBA	Thu, Aug 5, 1993	8.72	8.72	8.72	8.72
261	NASDAQ	STBA	Fri, Jul 30, 1993	8.88	8.88	8.63	8.63
260	NASDAQ	STBA	Thu, Jul 29, 1993	8.63	8.88	8.63	8.88
259	NASDAQ	STBA	Wed, Jul 28, 1993	8.72	8.75	8.63	8.75
258	NASDAQ	STBA	Tue, Jul 27, 1993	8.88	8.88	8.63	8.63
257	NASDAQ	STBA	Mon, Jul 26, 1993	8.88	8.88	8.50	8.69
256	NASDAQ	STBA	Fri, Jul 23, 1993	8.63	8.63	8.50	8.50
255	NASDAQ	STBA	Thu, Jul 22, 1993	8.88	8.88	8.63	8.88
254	NASDAQ	STBA	Wed, Jul 21, 1993	8.50	8.88	8.50	8.75
253	NASDAQ	STBA	Tue, Jul 20, 1993	8.63	8.88	8.50	8.88
252	NASDAQ	STBA	Mon, Jul 19, 1993	8.63	8.63	8.63	8.63
251	NASDAQ	STBA	Fri, Jul 16, 1993	8.38	8.63	8.34	8.38
250	NASDAQ	STBA	Thu, Jul 15, 1993	8.25	8.38	8.25	8.34
249	NASDAQ	STBA	Wed, Jul 14, 1993	8.50	8.50	8.25	8.50
248	NASDAQ	STBA	Tue, Jul 13, 1993	8.31	8.50	8.31	8.50
247	NASDAQ	STBA	Mon, Jul 12, 1993	8.25	8.25	8.25	8.25
246	NASDAQ	STBA	Fri, Jul 9, 1993	8.50	8.56	8.25	8.56
245	NASDAQ	STBA	Thu, Jul 8, 1993	8.25	8.50	8.25	8.38
244	NASDAQ	STBA	Wed, Jul 7, 1993	8.38	8.50	8.38	8.50
243	NASDAQ	STBA	Tue, Jul 6, 1993	8.25	8.38	7.94	8.38
242	NASDAQ	STBA	Fri, Jul 2, 1993	8.38	8.38	8.38	8.38
241	NASDAQ	STBA	Thu, Jul 1, 1993	8.19	8.19	8.06	8.06
240	NASDAQ	STBA	Tue, Jun 29, 1993	7.94	8.09	7.94	7.94
239	NASDAQ	STBA	Mon, Jun 28, 1993	8.00	8.00	7.94	7.94
238	NASDAQ	STBA	Fri, Jun 25, 1993	8.00	8.00	8.00	8.00
237	NASDAQ	STBA	Thu, Jun 24, 1993	8.09	8.31	8.00	8.13
236	NASDAQ	STBA	Tue, Jun 22, 1993	8.25	8.38	8.00	8.13
235	NASDAQ	STBA	Mon, Jun 21, 1993	7.94	8.13	7.84	8.13
234	NASDAQ	STBA	Fri, Jun 18, 1993	7.75	7.94	7.75	7.75
233	NASDAQ	STBA	Thu, Jun 17, 1993	7.75	7.94	7.75	7.94
232	NASDAQ	STBA	Wed, Jun 16, 1993	7.75	7.94	7.75	7.88
231	NASDAQ	STBA	Tue, Jun 15, 1993	8.00	8.00	7.78	8.00
230	NASDAQ	STBA	Fri, Jun 11, 1993	8.00	8.00	7.75	7.88
229	NASDAQ	STBA	Thu, Jun 10, 1993	7.69	8.00	7.69	7.81
228	NASDAQ	STBA	Tue, Jun 8, 1993	7.69	7.75	7.69	7.75
227	NASDAQ	STBA	Fri, Jun 4, 1993	7.69	8.00	7.69	7.69
226	NASDAQ	STBA	Thu, Jun 3, 1993	7.75	7.75	7.75	7.75
225	NASDAQ	STBA	Wed, Jun 2, 1993	7.63	8.13	7.63	8.13
224	NASDAQ	STBA	Tue, Jun 1, 1993	7.63	7.69	7.63	7.69
223	NASDAQ	STBA	Fri, May 28, 1993	7.75	8.00	7.63	8.00
222	NASDAQ	STBA	Thu, May 27, 1993	7.81	7.88	7.63	7.63
221	NASDAQ	STBA	Wed, May 26, 1993	7.94	7.94	7.88	7.88
220	NASDAQ	STBA	Tue, May 25, 1993	7.69	7.94	7.69	7.94
219	NASDAQ	STBA	Mon, May 24, 1993	7.63	7.63	7.63	7.63
218	NASDAQ	STBA	Fri, May 21, 1993	7.63	7.63	7.63	7.63
217	NASDAQ	STBA	Thu, May 20, 1993	7.94	7.94	7.63	7.63
216	NASDAQ	STBA	Wed, May 19, 1993	7.94	7.94	7.81	7.81
215	NASDAQ	STBA	Mon, May 17, 1993	8.00	8.00	7.75	7.75
214	NASDAQ	STBA	Fri, May 14, 1993	7.75	7.75	7.75	7.75
213	NASDAQ	STBA	Wed, May 12, 1993	7.94	7.94	7.94	7.94
212	NASDAQ	STBA	Tue, May 11, 1993	8.13	8.13	8.13	8.13
211	NASDAQ	STBA	Mon, May 10, 1993	7.88	8.13	7.88	8.13
210	NASDAQ	STBA	Fri, May 7, 1993	8.13	8.13	8.00	8.13
209	NASDAQ	STBA	Wed, May 5, 1993	7.75	8.00	7.75	8.00
208	NASDAQ	STBA	Fri, Apr 30, 1993	8.13	8.13	7.75	8.06
207	NASDAQ	STBA	Thu, Apr 29, 1993	8.13	8.13	7.75	7.75
206	NASDAQ	STBA	Wed, Apr 28, 1993	8.13	8.25	8.00	8.00
205	NASDAQ	STBA	Tue, Apr 27, 1993	8.00	8.13	7.88	8.13
204	NASDAQ	STBA	Mon, Apr 26, 1993	8.00	8.25	8.00	8.25
203	NASDAQ	STBA	Fri, Apr 23, 1993	8.00	8.19	8.00	8.19
202	NASDAQ	STBA	Thu, Apr 22, 1993	8.50	8.50	8.13	8.13
201	NASDAQ	STBA	Wed, Apr 21, 1993	8.50	8.50	8.50	8.50
200	NASDAQ	STBA	Tue, Apr 20, 1993	8.50	8.50	8.13	8.50
199	NASDAQ	STBA	Mon, Apr 19, 1993	8.50	8.50	8.50	8.50
198	NASDAQ	STBA	Fri, Apr 16, 1993	8.00	8.50	8.00	8.50
197	NASDAQ	STBA	Thu, Apr 15, 1993	8.50	8.50	8.00	8.00
196	NASDAQ	STBA	Wed, Apr 14, 1993	8.50	8.50	8.50	8.50
195	NASDAQ	STBA	Tue, Apr 13, 1993	8.25	8.44	8.00	8.16
194	NASDAQ	STBA	Mon, Apr 12, 1993	8.00	8.50	8.00	8.50
193	NASDAQ	STBA	Thu, Apr 8, 1993	8.25	8.50	8.00	8.50
192	NASDAQ	STBA	Wed, Apr 7, 1993	8.00	8.00	8.00	8.00
191	NASDAQ	STBA	Tue, Apr 6, 1993	8.25	8.50	8.13	8.25
190	NASDAQ	STBA	Mon, Apr 5, 1993	8.38	8.38	8.38	8.38
189	NASDAQ	STBA	Fri, Apr 2, 1993	8.50	8.50	8.50	8.50
188	NASDAQ	STBA	Wed, Mar 31, 1993	8.63	8.63	8.47	8.50
187	NASDAQ	STBA	Tue, Mar 30, 1993	8.63	8.63	8.63	8.63
186	NASDAQ	STBA	Mon, Mar 29, 1993	8.63	8.63	8.13	8.13
185	NASDAQ	STBA	Fri, Mar 26, 1993	8.63	8.63	8.63	8.63
184	NASDAQ	STBA	Thu, Mar 25, 1993	8.13	8.63	8.13	8.25
183	NASDAQ	STBA	Wed, Mar 24, 1993	8.25	8.63	8.25	8.63
182	NASDAQ	STBA	Tue, Mar 23, 1993	8.50	8.50	8.25	8.28
181	NASDAQ	STBA	Mon, Mar 22, 1993	7.88	8.25	7.88	8.25
180	NASDAQ	STBA	Fri, Mar 19, 1993	8.00	8.00	8.00	8.00
179	NASDAQ	STBA	Thu, Mar 18, 1993	7.88	8.00	7.75	7.94
178	NASDAQ	STBA	Wed, Mar 17, 1993	8.00	8.00	8.00	8.00
177	NASDAQ	STBA	Mon, Mar 15, 1993	7.63	8.00	7.63	7.88
176	NASDAQ	STBA	Fri, Mar 12, 1993	7.91	7.91	7.75	7.75
175	NASDAQ	STBA	Thu, Mar 11, 1993	8.00	8.00	7.63	7.81
174	NASDAQ	STBA	Wed, Mar 10, 1993	8.00	8.00	7.63	7.69
173	NASDAQ	STBA	Mon, Mar 8, 1993	8.00	8.00	7.56	7.75
172	NASDAQ	STBA	Fri, Mar 5, 1993	7.81	7.88	7.50	7.75
171	NASDAQ	STBA	Thu, Mar 4, 1993	7.75	7.75	7.50	7.69
170	NASDAQ	STBA	Wed, Mar 3, 1993	7.75	7.75	7.50	7.75
169	NASDAQ	STBA	Tue, Mar 2, 1993	7.75	7.75	7.31	7.31
168	NASDAQ	STBA	Mon, Mar 1, 1993	7.56	7.56	7.31	7.31
167	NASDAQ	STBA	Fri, Feb 26, 1993	7.75	7.75	7.75	7.75
166	NASDAQ	STBA	Thu, Feb 25, 1993	7.31	7.75	7.31	7.75
165	NASDAQ	STBA	Wed, Feb 24, 1993	7.75	7.75	7.50	7.63
164	NASDAQ	STBA	Tue, Feb 23, 1993	7.38	7.75	7.38	7.75
163	NASDAQ	STBA	Mon, Feb 22, 1993	7.38	7.38	7.25	7.31
162	NASDAQ	STBA	Fri, Feb 19, 1993	7.38	7.38	7.38	7.38
161	NASDAQ	STBA	Thu, Feb 18, 1993	7.38	7.38	7.38	7.38
160	NASDAQ	STBA	Wed, Feb 17, 1993	7.13	7.38	7.13	7.38
159	NASDAQ	STBA	Tue, Feb 16, 1993	7.25	7.38	7.13	7.38
158	NASDAQ	STBA	Fri, Feb 12, 1993	7.13	7.38	7.13	7.38
157	NASDAQ	STBA	Thu, Feb 11, 1993	7.13	7.38	7.13	7.38
156	NASDAQ	STBA	Wed, Feb 10, 1993	7.38	7.38	7.38	7.38
155	NASDAQ	STBA	Tue, Feb 9, 1993	7.13	7.13	7.13	7.13
154	NASDAQ	STBA	Mon, Feb 8, 1993	7.38	7.38	7.13	7.38
153	NASDAQ	STBA	Fri, Feb 5, 1993	7.38	7.38	7.38	7.38
152	NASDAQ	STBA	Thu, Feb 4, 1993	7.38	7.38	7.38	7.38
151	NASDAQ	STBA	Wed, Feb 3, 1993	7.38	7.38	7.25	7.38
150	NASDAQ	STBA	Tue, Feb 2, 1993	7.38	7.38	7.16	7.38
149	NASDAQ	STBA	Mon, Feb 1, 1993	7.13	7.19	7.13	7.19
148	NASDAQ	STBA	Fri, Jan 29, 1993	7.31	7.31	7.13	7.25
147	NASDAQ	STBA	Thu, Jan 28, 1993	7.06	7.31	7.06	7.06
146	NASDAQ	STBA	Wed, Jan 27, 1993	7.31	7.31	7.31	7.31
145	NASDAQ	STBA	Tue, Jan 26, 1993	7.19	7.31	7.19	7.19
144	NASDAQ	STBA	Mon, Jan 25, 1993	7.00	7.13	7.00	7.13
143	NASDAQ	STBA	Fri, Jan 22, 1993	7.00	7.31	7.00	7.31
142	NASDAQ	STBA	Thu, Jan 21, 1993	7.16	7.31	7.16	7.25
141	NASDAQ	STBA	Wed, Jan 20, 1993	7.31	7.31	6.94	7.31
140	NASDAQ	STBA	Tue, Jan 19, 1993	7.31	7.31	7.31	7.31
139	NASDAQ	STBA	Mon, Jan 18, 1993	7.25	7.31	7.09	7.31
138	NASDAQ	STBA	Fri, Jan 15, 1993	7.09	7.09	7.00	7.00
137	NASDAQ	STBA	Thu, Jan 14, 1993	7.06	7.25	7.00	7.25
136	NASDAQ	STBA	Wed, Jan 13, 1993	6.75	6.75	6.75	6.75
135	NASDAQ	STBA	Tue, Jan 12, 1993	6.75	7.00	6.69	7.00
134	NASDAQ	STBA	Mon, Jan 11, 1993	6.69	7.06	6.69	6.75
133	NASDAQ	STBA	Fri, Jan 8, 1993	7.00	7.00	6.75	6.81
132	NASDAQ	STBA	Thu, Jan 7, 1993	7.00	7.00	6.63	6.63
131	NASDAQ	STBA	Wed, Jan 6, 1993	6.81	6.81	6.81	6.81
130	NASDAQ	STBA	Tue, Jan 5, 1993	6.75	6.75	6.56	6.56
129	NASDAQ	STBA	Mon, Jan 4, 1993	6.56	7.00	6.56	7.00
128	NASDAQ	STBA	Wed, Dec 30, 1992	6.75	7.00	6.75	7.00
127	NASDAQ	STBA	Tue, Dec 29, 1992	7.00	7.00	7.00	7.00
126	NASDAQ	STBA	Mon, Dec 28, 1992	7.00	7.00	6.88	7.00
125	NASDAQ	STBA	Thu, Dec 24, 1992	6.63	6.75	6.56	6.75
124	NASDAQ	STBA	Wed, Dec 23, 1992	7.00	7.00	7.00	7.00
123	NASDAQ	STBA	Tue, Dec 22, 1992	6.56	7.00	6.56	7.00
122	NASDAQ	STBA	Mon, Dec 21, 1992	7.00	7.00	6.63	6.63
121	NASDAQ	STBA	Fri, Dec 18, 1992	6.63	6.81	6.63	6.81
120	NASDAQ	STBA	Thu, Dec 17, 1992	6.88	6.88	6.56	6.63
119	NASDAQ	STBA	Wed, Dec 16, 1992	6.63	6.81	6.63	6.81
118	NASDAQ	STBA	Tue, Dec 15, 1992	6.50	6.75	6.50	6.69
117	NASDAQ	STBA	Mon, Dec 14, 1992	6.75	6.75	6.44	6.63
116	NASDAQ	STBA	Fri, Dec 11, 1992	6.38	6.38	6.38	6.38
115	NASDAQ	STBA	Wed, Dec 9, 1992	6.75	6.75	6.59	6.75
114	NASDAQ	STBA	Tue, Dec 8, 1992	6.63	6.75	6.38	6.75
113	NASDAQ	STBA	Mon, Dec 7, 1992	6.38	6.47	6.25	6.38
112	NASDAQ	STBA	Fri, Dec 4, 1992	6.38	6.38	6.38	6.38
111	NASDAQ	STBA	Wed, Dec 2, 1992	6.50	6.50	6.50	6.50
110	NASDAQ	STBA	Mon, Nov 30, 1992	6.44	6.50	6.31	6.38
109	NASDAQ	STBA	Fri, Nov 27, 1992	6.25	6.25	6.25	6.25
108	NASDAQ	STBA	Wed, Nov 25, 1992	6.31	6.56	6.22	6.56
107	NASDAQ	STBA	Tue, Nov 24, 1992	6.19	6.31	6.19	6.25
106	NASDAQ	STBA	Mon, Nov 23, 1992	6.06	6.13	6.06	6.13
105	NASDAQ	STBA	Fri, Nov 20, 1992	6.31	6.31	6.06	6.06
104	NASDAQ	STBA	Thu, Nov 19, 1992	6.31	6.31	6.06	6.06
103	NASDAQ	STBA	Wed, Nov 18, 1992	6.31	6.31	6.06	6.06
102	NASDAQ	STBA	Tue, Nov 17, 1992	6.06	6.25	6.06	6.06
101	NASDAQ	STBA	Fri, Nov 13, 1992	6.25	6.25	6.06	6.06
100	NASDAQ	STBA	Wed, Nov 11, 1992	6.19	6.19	6.06	6.13
99	NASDAQ	STBA	Tue, Nov 10, 1992	6.06	6.06	6.06	6.06
98	NASDAQ	STBA	Mon, Nov 9, 1992	6.38	6.38	6.25	6.25
97	NASDAQ	STBA	Fri, Nov 6, 1992	6.38	6.38	6.25	6.25
96	NASDAQ	STBA	Wed, Nov 4, 1992	6.13	6.19	6.13	6.19
95	NASDAQ	STBA	Tue, Nov 3, 1992	6.38	6.38	6.25	6.25
94	NASDAQ	STBA	Mon, Nov 2, 1992	6.13	6.38	6.13	6.38
93	NASDAQ	STBA	Thu, Oct 29, 1992	6.31	6.31	6.13	6.31
92	NASDAQ	STBA	Wed, Oct 28, 1992	6.06	6.31	6.06	6.13
91	NASDAQ	STBA	Tue, Oct 27, 1992	6.06	6.06	6.06	6.06
90	NASDAQ	STBA	Mon, Oct 26, 1992	6.25	6.44	6.25	6.44
89	NASDAQ	STBA	Wed, Oct 21, 1992	6.00	6.13	6.00	6.13
88	NASDAQ	STBA	Tue, Oct 20, 1992	6.44	6.44	6.44	6.44
87	NASDAQ	STBA	Fri, Oct 16, 1992	6.00	6.00	6.00	6.00
86	NASDAQ	STBA	Thu, Oct 8, 1992	6.06	6.06	6.06	6.06
85	NASDAQ	STBA	Tue, Oct 6, 1992	6.13	6.22	6.13	6.22
84	NASDAQ	STBA	Thu, Oct 1, 1992	6.13	6.19	6.13	6.13
83	NASDAQ	STBA	Wed, Sep 30, 1992	6.44	6.44	6.06	6.06
82	NASDAQ	STBA	Tue, Sep 29, 1992	6.44	6.44	6.13	6.13
81	NASDAQ	STBA	Mon, Sep 28, 1992	6.44	6.44	6.44	6.44
80	NASDAQ	STBA	Fri, Sep 25, 1992	6.00	6.00	6.00	6.00
79	NASDAQ	STBA	Thu, Sep 24, 1992	6.00	6.19	6.00	6.13
78	NASDAQ	STBA	Wed, Sep 23, 1992	6.44	6.44	6.00	6.00
77	NASDAQ	STBA	Tue, Sep 22, 1992	6.38	6.38	6.00	6.38
76	NASDAQ	STBA	Mon, Sep 21, 1992	6.31	6.31	6.00	6.00
75	NASDAQ	STBA	Thu, Sep 17, 1992	6.38	6.38	6.38	6.38
74	NASDAQ	STBA	Wed, Sep 16, 1992	6.25	6.25	6.25	6.25
73	NASDAQ	STBA	Tue, Sep 15, 1992	6.38	6.38	6.03	6.13
72	NASDAQ	STBA	Mon, Sep 14, 1992	6.13	6.38	6.13	6.25
71	NASDAQ	STBA	Fri, Sep 11, 1992	6.44	6.44	6.38	6.38
70	NASDAQ	STBA	Thu, Sep 10, 1992	6.38	6.38	6.25	6.25
69	NASDAQ	STBA	Wed, Sep 9, 1992	6.25	6.44	6.13	6.38
68	NASDAQ	STBA	Tue, Sep 8, 1992	6.13	6.38	6.13	6.38
67	NASDAQ	STBA	Fri, Sep 4, 1992	6.38	6.44	6.13	6.28
66	NASDAQ	STBA	Thu, Sep 3, 1992	6.38	6.38	6.38	6.38
65	NASDAQ	STBA	Wed, Sep 2, 1992	6.38	6.38	6.13	6.13
64	NASDAQ	STBA	Tue, Sep 1, 1992	6.25	6.38	6.25	6.38
63	NASDAQ	STBA	Mon, Aug 31, 1992	6.06	6.19	6.06	6.19
62	NASDAQ	STBA	Fri, Aug 28, 1992	6.38	6.38	6.06	6.06
61	NASDAQ	STBA	Thu, Aug 27, 1992	6.25	6.38	6.16	6.19
60	NASDAQ	STBA	Wed, Aug 26, 1992	6.16	6.25	6.16	6.19
59	NASDAQ	STBA	Tue, Aug 25, 1992	6.38	6.38	6.00	6.19
58	NASDAQ	STBA	Thu, Aug 20, 1992	6.38	6.38	6.38	6.38
57	NASDAQ	STBA	Wed, Aug 19, 1992	6.13	6.13	6.13	6.13
56	NASDAQ	STBA	Tue, Aug 18, 1992	6.38	6.38	6.38	6.38
55	NASDAQ	STBA	Mon, Aug 17, 1992	6.25	6.25	6.00	6.00
54	NASDAQ	STBA	Fri, Aug 14, 1992	6.38	6.38	6.38	6.38
53	NASDAQ	STBA	Wed, Aug 12, 1992	6.13	6.13	6.13	6.13
52	NASDAQ	STBA	Tue, Aug 11, 1992	6.38	6.38	6.38	6.38
51	NASDAQ	STBA	Fri, Aug 7, 1992	6.38	6.38	6.38	6.38
50	NASDAQ	STBA	Thu, Aug 6, 1992	6.00	6.25	6.00	6.25
49	NASDAQ	STBA	Wed, Aug 5, 1992	6.31	6.31	6.19	6.31
48	NASDAQ	STBA	Tue, Aug 4, 1992	6.00	6.00	6.00	6.00
47	NASDAQ	STBA	Mon, Aug 3, 1992	6.31	6.31	6.00	6.00
46	NASDAQ	STBA	Fri, Jul 31, 1992	6.00	6.31	6.00	6.31
45	NASDAQ	STBA	Wed, Jul 29, 1992	6.31	6.31	6.31	6.31
44	NASDAQ	STBA	Tue, Jul 28, 1992	6.13	6.19	6.03	6.03
43	NASDAQ	STBA	Mon, Jul 27, 1992	6.31	6.31	6.31	6.31
42	NASDAQ	STBA	Fri, Jul 24, 1992	6.31	6.31	6.00	6.00
41	NASDAQ	STBA	Thu, Jul 23, 1992	6.03	6.31	6.03	6.31
40	NASDAQ	STBA	Wed, Jul 22, 1992	6.06	6.31	6.06	6.31
39	NASDAQ	STBA	Tue, Jul 21, 1992	6.38	6.38	6.38	6.38
38	NASDAQ	STBA	Thu, Jul 16, 1992	6.25	6.25	6.00	6.25
37	NASDAQ	STBA	Wed, Jul 15, 1992	6.25	6.25	6.06	6.06
36	NASDAQ	STBA	Mon, Jul 13, 1992	6.25	6.25	6.00	6.00
35	NASDAQ	STBA	Fri, Jul 10, 1992	6.25	6.25	5.88	6.25
34	NASDAQ	STBA	Wed, Jul 8, 1992	6.00	6.25	6.00	6.25
33	NASDAQ	STBA	Tue, Jul 7, 1992	6.13	6.50	6.06	6.38
32	NASDAQ	STBA	Mon, Jul 6, 1992	6.75	6.75	6.31	6.31
31	NASDAQ	STBA	Thu, Jul 2, 1992	6.75	6.75	6.38	6.38
30	NASDAQ	STBA	Mon, Jun 29, 1992	6.38	6.50	6.38	6.50
29	NASDAQ	STBA	Fri, Jun 26, 1992	6.56	6.75	6.44	6.75
28	NASDAQ	STBA	Thu, Jun 25, 1992	6.63	6.63	6.50	6.56
27	NASDAQ	STBA	Fri, Jun 19, 1992	6.31	6.75	6.31	6.75
26	NASDAQ	STBA	Thu, Jun 18, 1992	6.25	6.75	6.25	6.75
25	NASDAQ	STBA	Wed, Jun 17, 1992	6.56	6.75	6.28	6.38
24	NASDAQ	STBA	Tue, Jun 16, 1992	6.63	6.63	6.63	6.63
23	NASDAQ	STBA	Mon, Jun 15, 1992	6.50	6.50	6.19	6.50
22	NASDAQ	STBA	Thu, Jun 11, 1992	6.06	6.25	6.06	6.25
21	NASDAQ	STBA	Tue, Jun 9, 1992	6.00	6.00	6.00	6.00
20	NASDAQ	STBA	Mon, Jun 8, 1992	5.88	5.88	5.81	5.81
19	NASDAQ	STBA	Fri, Jun 5, 1992	5.47	5.69	5.47	5.69
18	NASDAQ	STBA	Wed, Jun 3, 1992	5.50	5.50	5.50	5.50
17	NASDAQ	STBA	Tue, Jun 2, 1992	5.63	5.63	5.38	5.38
16	NASDAQ	STBA	Fri, May 29, 1992	5.75	5.75	5.75	5.75
15	NASDAQ	STBA	Thu, May 28, 1992	5.63	5.63	5.63	5.63
14	NASDAQ	STBA	Fri, May 22, 1992	5.75	5.75	5.75	5.75
13	NASDAQ	STBA	Thu, May 21, 1992	5.69	5.69	5.31	5.63
12	NASDAQ	STBA	Tue, May 19, 1992	5.41	5.44	5.38	5.44
11	NASDAQ	STBA	Mon, May 18, 1992	5.50	5.50	5.38	5.38
10	NASDAQ	STBA	Tue, May 12, 1992	5.69	5.69	5.38	5.44
9	NASDAQ	STBA	Fri, May 8, 1992	5.63	5.63	5.50	5.50
8	NASDAQ	STBA	Wed, May 6, 1992	5.63	5.63	5.63	5.63
7	NASDAQ	STBA	Mon, May 4, 1992	5.50	5.56	5.50	5.56
6	NASDAQ	STBA	Fri, May 1, 1992	5.31	5.31	5.31	5.31
5	NASDAQ	STBA	Thu, Apr 30, 1992	5.50	5.50	5.50	5.50
4	NASDAQ	STBA	Mon, Apr 27, 1992	5.50	5.50	5.06	5.13
3	NASDAQ	STBA	Fri, Apr 24, 1992	5.31	5.31	5.06	5.06
2	NASDAQ	STBA	Wed, Apr 22, 1992	5.23	5.23	5.23	5.23
1	NASDAQ	STBA	Tue, Apr 21, 1992	4.94	4.94	4.88	4.88
#	Exchange	Symbol	Date	Open	High	Low	Close

S&T Bancorp Inc NASDAQ:STBA 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