Stewart Information Services Corp NYSE:STC Historical Prices

Below are the 8000 trading days of historical prices for STC.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	STC	Fri, Mar 1, 2024	63.01	63.28	62.25	63.23
7999	NYSE	STC	Thu, Feb 29, 2024	62.65	63.23	62.31	62.98
7998	NYSE	STC	Wed, Feb 28, 2024	61.11	61.99	61.11	61.61
7997	NYSE	STC	Tue, Feb 27, 2024	61.40	61.85	60.89	61.59
7996	NYSE	STC	Mon, Feb 26, 2024	61.08	61.62	60.94	61.35
7995	NYSE	STC	Fri, Feb 23, 2024	60.46	61.54	60.27	61.36
7994	NYSE	STC	Thu, Feb 22, 2024	61.84	62.38	60.24	60.53
7993	NYSE	STC	Wed, Feb 21, 2024	61.42	62.13	61.28	62.05
7992	NYSE	STC	Tue, Feb 20, 2024	61.87	62.65	61.39	61.54
7991	NYSE	STC	Fri, Feb 16, 2024	62.51	63.11	62.07	62.15
7990	NYSE	STC	Thu, Feb 15, 2024	61.48	63.50	61.48	63.21
7989	NYSE	STC	Wed, Feb 14, 2024	61.33	61.76	60.89	61.11
7988	NYSE	STC	Tue, Feb 13, 2024	60.65	61.45	59.98	60.88
7987	NYSE	STC	Mon, Feb 12, 2024	60.38	62.88	60.38	62.63
7986	NYSE	STC	Fri, Feb 9, 2024	59.90	60.93	59.00	60.37
7985	NYSE	STC	Thu, Feb 8, 2024	59.92	60.59	56.16	59.76
7984	NYSE	STC	Wed, Feb 7, 2024	60.70	60.70	59.14	59.61
7983	NYSE	STC	Tue, Feb 6, 2024	61.38	61.91	59.61	60.52
7982	NYSE	STC	Mon, Feb 5, 2024	61.60	62.11	61.08	61.37
7981	NYSE	STC	Fri, Feb 2, 2024	61.93	62.90	61.68	62.32
7980	NYSE	STC	Thu, Feb 1, 2024	61.88	62.66	60.64	62.34
7979	NYSE	STC	Wed, Jan 31, 2024	63.48	63.87	61.40	61.66
7978	NYSE	STC	Tue, Jan 30, 2024	63.31	63.76	62.97	63.42
7977	NYSE	STC	Mon, Jan 29, 2024	62.11	63.51	61.87	63.50
7976	NYSE	STC	Fri, Jan 26, 2024	62.06	62.50	61.83	62.21
7975	NYSE	STC	Thu, Jan 25, 2024	61.81	62.00	60.47	61.54
7974	NYSE	STC	Wed, Jan 24, 2024	60.93	61.41	60.40	61.16
7973	NYSE	STC	Tue, Jan 23, 2024	60.89	61.00	59.71	60.35
7972	NYSE	STC	Mon, Jan 22, 2024	59.34	60.49	58.95	60.41
7971	NYSE	STC	Fri, Jan 19, 2024	57.63	58.86	57.33	58.86
7970	NYSE	STC	Thu, Jan 18, 2024	57.47	58.09	56.65	57.49
7969	NYSE	STC	Wed, Jan 17, 2024	57.02	57.70	56.90	57.29
7968	NYSE	STC	Tue, Jan 16, 2024	57.71	58.09	57.31	57.85
7967	NYSE	STC	Fri, Jan 12, 2024	58.41	58.53	57.60	58.27
7966	NYSE	STC	Thu, Jan 11, 2024	57.66	58.01	56.68	57.95
7965	NYSE	STC	Wed, Jan 10, 2024	58.58	58.76	57.26	57.91
7964	NYSE	STC	Tue, Jan 9, 2024	58.44	59.11	58.23	58.74
7963	NYSE	STC	Mon, Jan 8, 2024	58.24	59.36	58.15	59.35
7962	NYSE	STC	Fri, Jan 5, 2024	57.44	58.38	57.39	58.13
7961	NYSE	STC	Thu, Jan 4, 2024	57.73	57.86	57.07	57.78
7960	NYSE	STC	Wed, Jan 3, 2024	57.34	58.27	56.90	57.38
7959	NYSE	STC	Tue, Jan 2, 2024	58.12	58.58	57.71	58.01
7958	NYSE	STC	Fri, Dec 29, 2023	59.26	59.56	58.63	58.75
7957	NYSE	STC	Thu, Dec 28, 2023	59.56	59.80	58.96	59.41
7956	NYSE	STC	Wed, Dec 27, 2023	59.56	59.91	59.00	59.56
7955	NYSE	STC	Tue, Dec 26, 2023	58.30	59.27	58.02	59.16
7954	NYSE	STC	Fri, Dec 22, 2023	58.10	58.92	58.07	58.25
7953	NYSE	STC	Thu, Dec 21, 2023	57.11	57.82	56.84	57.80
7952	NYSE	STC	Wed, Dec 20, 2023	57.23	58.39	56.88	57.01
7951	NYSE	STC	Tue, Dec 19, 2023	55.74	57.05	55.74	56.96
7950	NYSE	STC	Mon, Dec 18, 2023	56.76	56.76	55.47	55.65
7949	NYSE	STC	Fri, Dec 15, 2023	57.14	57.26	56.25	56.44
7948	NYSE	STC	Thu, Dec 14, 2023	55.64	57.31	55.30	57.04
7947	NYSE	STC	Wed, Dec 13, 2023	54.27	55.69	52.80	54.81
7946	NYSE	STC	Tue, Dec 12, 2023	53.68	54.72	53.68	54.04
7945	NYSE	STC	Mon, Dec 11, 2023	53.51	54.13	53.38	53.94
7944	NYSE	STC	Fri, Dec 8, 2023	53.62	53.80	53.00	53.77
7943	NYSE	STC	Thu, Dec 7, 2023	52.93	53.44	52.29	53.38
7942	NYSE	STC	Wed, Dec 6, 2023	52.36	53.37	52.18	52.59
7941	NYSE	STC	Tue, Dec 5, 2023	52.45	52.90	52.22	52.37
7940	NYSE	STC	Mon, Dec 4, 2023	49.92	53.14	49.40	52.67
7939	NYSE	STC	Fri, Dec 1, 2023	46.88	48.17	46.88	47.93
7938	NYSE	STC	Thu, Nov 30, 2023	46.75	47.44	46.40	47.25
7937	NYSE	STC	Wed, Nov 29, 2023	47.29	47.78	46.63	46.75
7936	NYSE	STC	Tue, Nov 28, 2023	47.29	47.43	46.58	47.18
7935	NYSE	STC	Mon, Nov 27, 2023	45.54	47.28	45.54	47.21
7934	NYSE	STC	Fri, Nov 24, 2023	45.77	46.11	45.56	45.84
7933	NYSE	STC	Wed, Nov 22, 2023	45.36	45.59	45.18	45.50
7932	NYSE	STC	Tue, Nov 21, 2023	45.62	45.71	45.12	45.17
7931	NYSE	STC	Mon, Nov 20, 2023	45.38	45.87	45.27	45.72
7930	NYSE	STC	Fri, Nov 17, 2023	45.48	45.91	45.31	45.63
7929	NYSE	STC	Thu, Nov 16, 2023	46.10	46.10	45.12	45.19
7928	NYSE	STC	Wed, Nov 15, 2023	45.43	45.99	45.34	45.79
7927	NYSE	STC	Tue, Nov 14, 2023	45.54	45.91	45.27	45.66
7926	NYSE	STC	Mon, Nov 13, 2023	44.38	44.53	44.05	44.10
7925	NYSE	STC	Fri, Nov 10, 2023	44.53	44.95	44.21	44.79
7924	NYSE	STC	Thu, Nov 9, 2023	44.73	45.20	44.18	44.51
7923	NYSE	STC	Wed, Nov 8, 2023	44.89	45.08	44.38	44.86
7922	NYSE	STC	Tue, Nov 7, 2023	45.51	45.61	44.66	44.68
7921	NYSE	STC	Mon, Nov 6, 2023	46.85	46.85	45.70	45.84
7920	NYSE	STC	Fri, Nov 3, 2023	46.57	47.29	46.22	46.97
7919	NYSE	STC	Thu, Nov 2, 2023	44.99	45.58	44.56	45.44
7918	NYSE	STC	Wed, Nov 1, 2023	43.63	44.85	43.42	44.78
7917	NYSE	STC	Tue, Oct 31, 2023	42.78	44.08	42.76	43.67
7916	NYSE	STC	Mon, Oct 30, 2023	43.11	43.58	42.76	42.88
7915	NYSE	STC	Fri, Oct 27, 2023	42.83	43.61	42.07	42.79
7914	NYSE	STC	Thu, Oct 26, 2023	40.07	43.00	38.40	42.56
7913	NYSE	STC	Wed, Oct 25, 2023	39.03	39.91	38.93	39.01
7912	NYSE	STC	Tue, Oct 24, 2023	39.87	40.17	39.34	39.47
7911	NYSE	STC	Mon, Oct 23, 2023	39.36	40.05	39.16	39.60
7910	NYSE	STC	Fri, Oct 20, 2023	40.28	40.43	39.60	39.61
7909	NYSE	STC	Thu, Oct 19, 2023	41.87	42.17	39.91	40.18
7908	NYSE	STC	Wed, Oct 18, 2023	41.98	42.38	41.32	41.91
7907	NYSE	STC	Tue, Oct 17, 2023	42.27	43.27	41.75	42.42
7906	NYSE	STC	Mon, Oct 16, 2023	41.80	42.45	41.52	42.43
7905	NYSE	STC	Fri, Oct 13, 2023	42.12	42.59	41.07	41.61
7904	NYSE	STC	Thu, Oct 12, 2023	42.17	42.17	41.09	41.79
7903	NYSE	STC	Wed, Oct 11, 2023	41.93	42.34	41.67	42.10
7902	NYSE	STC	Tue, Oct 10, 2023	42.39	42.57	41.80	41.96
7901	NYSE	STC	Mon, Oct 9, 2023	42.40	42.73	41.99	42.34
7900	NYSE	STC	Fri, Oct 6, 2023	42.25	42.94	41.72	42.51
7899	NYSE	STC	Thu, Oct 5, 2023	41.92	43.12	41.57	42.36
7898	NYSE	STC	Wed, Oct 4, 2023	41.97	42.42	41.54	42.00
7897	NYSE	STC	Tue, Oct 3, 2023	41.75	42.75	41.49	41.79
7896	NYSE	STC	Mon, Oct 2, 2023	42.81	42.96	41.52	42.08
7895	NYSE	STC	Fri, Sep 29, 2023	44.98	45.38	43.66	43.80
7894	NYSE	STC	Thu, Sep 28, 2023	44.67	44.92	44.46	44.86
7893	NYSE	STC	Wed, Sep 27, 2023	44.71	44.96	44.41	44.50
7892	NYSE	STC	Tue, Sep 26, 2023	44.29	44.70	44.17	44.45
7891	NYSE	STC	Mon, Sep 25, 2023	44.00	44.45	43.71	44.37
7890	NYSE	STC	Fri, Sep 22, 2023	44.29	44.56	43.74	44.05
7889	NYSE	STC	Thu, Sep 21, 2023	44.67	44.72	44.32	44.36
7888	NYSE	STC	Wed, Sep 20, 2023	46.15	46.39	44.90	44.94
7887	NYSE	STC	Tue, Sep 19, 2023	45.50	46.10	45.28	45.89
7886	NYSE	STC	Mon, Sep 18, 2023	45.40	46.16	45.07	45.30
7885	NYSE	STC	Fri, Sep 15, 2023	45.76	45.86	44.94	45.21
7884	NYSE	STC	Thu, Sep 14, 2023	45.43	46.20	45.28	45.98
7883	NYSE	STC	Wed, Sep 13, 2023	46.05	46.05	45.05	44.89
7882	NYSE	STC	Tue, Sep 12, 2023	46.70	47.14	45.61	45.82
7881	NYSE	STC	Mon, Sep 11, 2023	45.50	45.99	45.15	45.79
7880	NYSE	STC	Fri, Sep 8, 2023	46.08	46.48	45.16	45.19
7879	NYSE	STC	Thu, Sep 7, 2023	46.36	46.39	45.78	46.27
7878	NYSE	STC	Wed, Sep 6, 2023	46.58	47.48	46.07	46.39
7877	NYSE	STC	Tue, Sep 5, 2023	47.46	47.46	46.29	46.42
7876	NYSE	STC	Fri, Sep 1, 2023	47.23	48.34	47.23	47.82
7875	NYSE	STC	Thu, Aug 31, 2023	46.13	46.53	45.57	46.32
7874	NYSE	STC	Wed, Aug 30, 2023	45.97	46.47	45.69	46.21
7873	NYSE	STC	Tue, Aug 29, 2023	45.87	46.23	45.66	46.21
7872	NYSE	STC	Mon, Aug 28, 2023	44.73	46.11	44.73	45.81
7871	NYSE	STC	Fri, Aug 25, 2023	45.24	45.43	44.31	44.45
7870	NYSE	STC	Thu, Aug 24, 2023	44.86	45.63	44.30	45.28
7869	NYSE	STC	Wed, Aug 23, 2023	44.52	44.99	44.44	44.80
7868	NYSE	STC	Tue, Aug 22, 2023	44.78	45.40	44.35	44.47
7867	NYSE	STC	Mon, Aug 21, 2023	45.40	45.41	44.18	44.87
7866	NYSE	STC	Fri, Aug 18, 2023	46.41	46.67	45.27	45.32
7865	NYSE	STC	Thu, Aug 17, 2023	45.96	46.63	45.96	46.58
7864	NYSE	STC	Wed, Aug 16, 2023	45.21	46.05	45.19	45.83
7863	NYSE	STC	Tue, Aug 15, 2023	46.05	46.28	44.96	45.12
7862	NYSE	STC	Mon, Aug 14, 2023	46.92	47.06	46.22	46.35
7861	NYSE	STC	Fri, Aug 11, 2023	46.83	47.37	46.59	47.14
7860	NYSE	STC	Thu, Aug 10, 2023	48.04	48.56	46.96	47.00
7859	NYSE	STC	Wed, Aug 9, 2023	48.23	48.42	47.88	47.93
7858	NYSE	STC	Tue, Aug 8, 2023	47.79	48.39	47.29	48.21
7857	NYSE	STC	Mon, Aug 7, 2023	47.73	48.65	47.60	48.37
7856	NYSE	STC	Fri, Aug 4, 2023	46.82	47.81	46.41	47.58
7855	NYSE	STC	Thu, Aug 3, 2023	47.04	47.04	45.85	46.73
7854	NYSE	STC	Wed, Aug 2, 2023	47.05	47.50	46.76	47.26
7853	NYSE	STC	Tue, Aug 1, 2023	47.21	47.70	46.79	47.29
7852	NYSE	STC	Mon, Jul 31, 2023	46.95	47.28	46.69	47.13
7851	NYSE	STC	Fri, Jul 28, 2023	47.63	47.93	46.36	46.92
7850	NYSE	STC	Thu, Jul 27, 2023	46.98	49.83	46.88	47.07
7849	NYSE	STC	Wed, Jul 26, 2023	45.80	46.95	45.80	46.89
7848	NYSE	STC	Tue, Jul 25, 2023	46.70	47.33	46.19	46.26
7847	NYSE	STC	Mon, Jul 24, 2023	45.68	47.07	45.33	46.65
7846	NYSE	STC	Fri, Jul 21, 2023	45.66	45.78	45.11	45.70
7845	NYSE	STC	Thu, Jul 20, 2023	45.22	45.42	44.63	45.36
7844	NYSE	STC	Wed, Jul 19, 2023	44.29	44.99	43.84	44.88
7843	NYSE	STC	Tue, Jul 18, 2023	42.55	44.27	42.51	43.89
7842	NYSE	STC	Mon, Jul 17, 2023	42.94	43.68	42.94	43.18
7841	NYSE	STC	Fri, Jul 14, 2023	44.00	44.00	42.61	42.87
7840	NYSE	STC	Thu, Jul 13, 2023	42.06	43.95	42.01	43.91
7839	NYSE	STC	Wed, Jul 12, 2023	41.56	42.01	41.10	41.83
7838	NYSE	STC	Tue, Jul 11, 2023	40.71	41.10	40.70	40.88
7837	NYSE	STC	Mon, Jul 10, 2023	40.46	41.14	40.33	40.66
7836	NYSE	STC	Fri, Jul 7, 2023	40.07	41.09	40.07	40.67
7835	NYSE	STC	Thu, Jul 6, 2023	40.65	40.65	39.75	40.14
7834	NYSE	STC	Wed, Jul 5, 2023	41.13	41.26	40.66	41.01
7833	NYSE	STC	Mon, Jul 3, 2023	40.79	42.00	40.44	41.54
7832	NYSE	STC	Fri, Jun 30, 2023	41.44	41.50	40.75	41.14
7831	NYSE	STC	Thu, Jun 29, 2023	41.12	41.38	40.58	40.96
7830	NYSE	STC	Wed, Jun 28, 2023	41.02	41.44	40.70	40.94
7829	NYSE	STC	Tue, Jun 27, 2023	39.99	41.40	39.81	41.05
7828	NYSE	STC	Mon, Jun 26, 2023	41.21	42.49	41.21	41.93
7827	NYSE	STC	Fri, Jun 23, 2023	42.79	43.09	41.13	41.19
7826	NYSE	STC	Thu, Jun 22, 2023	43.42	43.55	42.55	43.08
7825	NYSE	STC	Wed, Jun 21, 2023	43.30	43.61	43.09	43.54
7824	NYSE	STC	Tue, Jun 20, 2023	43.11	43.98	42.34	43.60
7823	NYSE	STC	Fri, Jun 16, 2023	43.43	43.43	42.60	43.23
7822	NYSE	STC	Thu, Jun 15, 2023	41.77	42.68	41.77	42.66
7821	NYSE	STC	Wed, Jun 14, 2023	42.82	43.11	41.73	41.98
7820	NYSE	STC	Tue, Jun 13, 2023	43.20	44.26	43.20	42.85
7819	NYSE	STC	Mon, Jun 12, 2023	43.56	43.62	42.59	43.20
7818	NYSE	STC	Fri, Jun 9, 2023	43.70	43.90	43.01	43.55
7817	NYSE	STC	Thu, Jun 8, 2023	44.59	44.77	43.41	43.73
7816	NYSE	STC	Wed, Jun 7, 2023	44.73	45.57	44.37	44.49
7815	NYSE	STC	Tue, Jun 6, 2023	43.75	45.08	43.75	44.30
7814	NYSE	STC	Mon, Jun 5, 2023	44.52	44.51	42.49	44.92
7813	NYSE	STC	Fri, Jun 2, 2023	45.21	46.00	44.87	44.92
7812	NYSE	STC	Thu, Jun 1, 2023	44.78	44.93	44.27	44.63
7811	NYSE	STC	Wed, May 31, 2023	45.86	45.93	44.78	44.84
7810	NYSE	STC	Tue, May 30, 2023	45.21	46.17	44.61	46.12
7809	NYSE	STC	Fri, May 26, 2023	44.52	45.57	43.97	44.91
7808	NYSE	STC	Thu, May 25, 2023	43.99	44.63	43.28	44.47
7807	NYSE	STC	Wed, May 24, 2023	43.87	44.35	43.16	44.16
7806	NYSE	STC	Tue, May 23, 2023	43.16	44.74	42.58	43.96
7805	NYSE	STC	Mon, May 22, 2023	43.78	43.78	42.91	43.31
7804	NYSE	STC	Fri, May 19, 2023	44.65	44.93	43.68	43.69
7803	NYSE	STC	Thu, May 18, 2023	43.44	44.45	43.44	44.24
7802	NYSE	STC	Wed, May 17, 2023	43.36	43.88	43.20	43.65
7801	NYSE	STC	Tue, May 16, 2023	42.89	43.54	42.70	43.11
7800	NYSE	STC	Mon, May 15, 2023	42.71	43.42	42.65	43.17
7799	NYSE	STC	Fri, May 12, 2023	42.75	43.00	42.16	42.63
7798	NYSE	STC	Thu, May 11, 2023	42.01	42.75	41.96	42.53
7797	NYSE	STC	Wed, May 10, 2023	43.07	43.07	42.05	42.54
7796	NYSE	STC	Tue, May 9, 2023	42.10	42.81	41.88	42.35
7795	NYSE	STC	Mon, May 8, 2023	42.11	42.37	41.58	42.25
7794	NYSE	STC	Fri, May 5, 2023	41.46	42.40	41.17	42.05
7793	NYSE	STC	Thu, May 4, 2023	41.38	41.38	40.36	40.76
7792	NYSE	STC	Wed, May 3, 2023	41.53	42.99	41.46	41.88
7791	NYSE	STC	Tue, May 2, 2023	41.27	41.67	39.83	41.41
7790	NYSE	STC	Mon, May 1, 2023	41.50	42.34	41.41	41.57
7789	NYSE	STC	Fri, Apr 28, 2023	41.10	42.10	40.98	41.65
7788	NYSE	STC	Thu, Apr 27, 2023	39.79	41.24	36.81	41.15
7787	NYSE	STC	Wed, Apr 26, 2023	39.34	40.44	39.34	40.30
7786	NYSE	STC	Tue, Apr 25, 2023	40.30	40.73	39.78	39.91
7785	NYSE	STC	Mon, Apr 24, 2023	41.30	41.67	40.62	40.91
7784	NYSE	STC	Fri, Apr 21, 2023	41.34	41.51	40.59	41.40
7783	NYSE	STC	Thu, Apr 20, 2023	41.18	41.45	40.83	41.14
7782	NYSE	STC	Wed, Apr 19, 2023	41.20	41.45	40.48	41.18
7781	NYSE	STC	Tue, Apr 18, 2023	41.77	42.04	41.21	41.42
7780	NYSE	STC	Mon, Apr 17, 2023	41.22	41.79	41.14	41.62
7779	NYSE	STC	Fri, Apr 14, 2023	41.60	41.92	40.82	41.21
7778	NYSE	STC	Thu, Apr 13, 2023	40.98	41.82	40.73	41.55
7777	NYSE	STC	Wed, Apr 12, 2023	40.39	41.09	40.21	41.00
7776	NYSE	STC	Tue, Apr 11, 2023	39.62	40.32	39.62	39.93
7775	NYSE	STC	Mon, Apr 10, 2023	39.22	39.91	38.87	39.41
7774	NYSE	STC	Thu, Apr 6, 2023	39.06	39.52	39.05	39.37
7773	NYSE	STC	Wed, Apr 5, 2023	38.76	39.31	38.76	38.91
7772	NYSE	STC	Tue, Apr 4, 2023	39.91	40.00	38.52	39.02
7771	NYSE	STC	Mon, Apr 3, 2023	40.19	40.68	39.39	39.73
7770	NYSE	STC	Fri, Mar 31, 2023	39.76	40.37	39.56	40.35
7769	NYSE	STC	Thu, Mar 30, 2023	39.68	40.00	39.09	39.47
7768	NYSE	STC	Wed, Mar 29, 2023	39.51	39.59	38.97	39.15
7767	NYSE	STC	Tue, Mar 28, 2023	38.98	39.23	38.50	39.08
7766	NYSE	STC	Mon, Mar 27, 2023	39.44	39.74	39.07	39.24
7765	NYSE	STC	Fri, Mar 24, 2023	37.51	38.82	37.01	38.72
7764	NYSE	STC	Thu, Mar 23, 2023	38.60	38.91	37.84	37.84
7763	NYSE	STC	Wed, Mar 22, 2023	39.27	39.60	38.38	38.41
7762	NYSE	STC	Tue, Mar 21, 2023	38.77	39.58	38.47	39.36
7761	NYSE	STC	Mon, Mar 20, 2023	36.85	38.34	36.85	37.93
7760	NYSE	STC	Fri, Mar 17, 2023	37.74	38.22	36.01	36.38
7759	NYSE	STC	Thu, Mar 16, 2023	38.13	39.11	37.50	37.97
7758	NYSE	STC	Wed, Mar 15, 2023	37.12	38.71	36.79	38.65
7757	NYSE	STC	Tue, Mar 14, 2023	39.06	39.36	37.91	38.26
7756	NYSE	STC	Mon, Mar 13, 2023	38.65	38.72	36.37	37.62
7755	NYSE	STC	Fri, Mar 10, 2023	39.93	40.10	38.67	39.51
7754	NYSE	STC	Thu, Mar 9, 2023	41.02	41.17	40.21	40.25
7753	NYSE	STC	Wed, Mar 8, 2023	40.25	41.15	40.21	40.89
7752	NYSE	STC	Tue, Mar 7, 2023	40.15	40.34	39.45	40.07
7751	NYSE	STC	Mon, Mar 6, 2023	41.14	41.76	40.15	40.18
7750	NYSE	STC	Fri, Mar 3, 2023	41.53	41.53	40.84	41.06
7749	NYSE	STC	Thu, Mar 2, 2023	42.00	42.40	40.80	41.32
7748	NYSE	STC	Wed, Mar 1, 2023	42.58	43.32	42.03	42.49
7747	NYSE	STC	Tue, Feb 28, 2023	43.11	43.26	42.48	42.49
7746	NYSE	STC	Mon, Feb 27, 2023	43.06	43.60	42.88	43.11
7745	NYSE	STC	Fri, Feb 24, 2023	42.42	43.06	42.07	42.62
7744	NYSE	STC	Thu, Feb 23, 2023	43.78	43.82	42.13	43.24
7743	NYSE	STC	Wed, Feb 22, 2023	43.77	44.69	43.50	43.73
7742	NYSE	STC	Tue, Feb 21, 2023	44.97	45.10	43.72	43.95
7741	NYSE	STC	Fri, Feb 17, 2023	45.22	45.91	44.58	45.68
7740	NYSE	STC	Thu, Feb 16, 2023	45.89	46.51	45.13	45.22
7739	NYSE	STC	Wed, Feb 15, 2023	46.19	46.59	45.80	46.52
7738	NYSE	STC	Tue, Feb 14, 2023	46.26	46.90	45.86	46.51
7737	NYSE	STC	Mon, Feb 13, 2023	46.59	48.15	46.40	46.61
7736	NYSE	STC	Fri, Feb 10, 2023	44.49	46.45	44.13	46.44
7735	NYSE	STC	Thu, Feb 9, 2023	49.76	50.18	42.22	44.59
7734	NYSE	STC	Wed, Feb 8, 2023	50.16	51.06	50.06	50.19
7733	NYSE	STC	Tue, Feb 7, 2023	50.32	51.12	50.06	50.73
7732	NYSE	STC	Mon, Feb 6, 2023	51.36	51.58	50.73	50.81
7731	NYSE	STC	Fri, Feb 3, 2023	50.49	51.72	50.27	51.51
7730	NYSE	STC	Thu, Feb 2, 2023	49.98	51.62	49.50	50.97
7729	NYSE	STC	Wed, Feb 1, 2023	47.79	49.85	46.99	49.61
7728	NYSE	STC	Tue, Jan 31, 2023	46.86	48.34	46.86	47.77
7727	NYSE	STC	Mon, Jan 30, 2023	47.59	47.97	46.54	46.64
7726	NYSE	STC	Fri, Jan 27, 2023	47.86	48.36	47.12	47.76
7725	NYSE	STC	Thu, Jan 26, 2023	48.30	48.65	47.66	47.79
7724	NYSE	STC	Wed, Jan 25, 2023	46.85	48.23	46.54	48.00
7723	NYSE	STC	Tue, Jan 24, 2023	47.07	48.08	46.88	47.05
7722	NYSE	STC	Mon, Jan 23, 2023	46.34	47.65	46.17	47.32
7721	NYSE	STC	Fri, Jan 20, 2023	46.12	46.79	45.79	46.35
7720	NYSE	STC	Thu, Jan 19, 2023	45.80	46.37	45.07	45.88
7719	NYSE	STC	Wed, Jan 18, 2023	46.00	47.46	45.99	46.00
7718	NYSE	STC	Tue, Jan 17, 2023	46.50	46.50	45.65	45.95
7717	NYSE	STC	Fri, Jan 13, 2023	46.73	47.01	46.23	46.49
7716	NYSE	STC	Thu, Jan 12, 2023	46.54	47.58	46.23	47.03
7715	NYSE	STC	Wed, Jan 11, 2023	45.70	46.32	45.64	46.18
7714	NYSE	STC	Tue, Jan 10, 2023	44.96	45.48	44.57	45.40
7713	NYSE	STC	Mon, Jan 9, 2023	45.81	46.24	44.70	44.94
7712	NYSE	STC	Fri, Jan 6, 2023	44.64	45.83	44.19	45.81
7711	NYSE	STC	Thu, Jan 5, 2023	44.70	44.70	43.77	44.03
7710	NYSE	STC	Wed, Jan 4, 2023	44.05	45.11	43.34	45.02
7709	NYSE	STC	Tue, Jan 3, 2023	43.09	44.45	43.03	43.63
7708	NYSE	STC	Fri, Dec 30, 2022	42.95	43.10	42.37	42.73
7707	NYSE	STC	Thu, Dec 29, 2022	42.26	43.35	41.66	43.21
7706	NYSE	STC	Wed, Dec 28, 2022	43.06	43.26	41.54	41.58
7705	NYSE	STC	Tue, Dec 27, 2022	42.27	43.17	41.74	42.93
7704	NYSE	STC	Fri, Dec 23, 2022	42.33	42.64	42.03	42.31
7703	NYSE	STC	Thu, Dec 22, 2022	42.74	42.74	41.34	42.27
7702	NYSE	STC	Wed, Dec 21, 2022	42.50	43.36	42.44	43.25
7701	NYSE	STC	Tue, Dec 20, 2022	41.86	42.37	41.54	42.22
7700	NYSE	STC	Mon, Dec 19, 2022	42.57	42.80	40.90	41.61
7699	NYSE	STC	Fri, Dec 16, 2022	41.79	42.74	41.79	42.43
7698	NYSE	STC	Thu, Dec 15, 2022	43.38	43.57	41.90	42.31
7697	NYSE	STC	Wed, Dec 14, 2022	43.82	44.97	43.82	44.20
7696	NYSE	STC	Tue, Dec 13, 2022	44.75	45.67	43.05	43.50
7695	NYSE	STC	Mon, Dec 12, 2022	42.88	43.88	42.56	43.86
7694	NYSE	STC	Fri, Dec 9, 2022	42.88	43.59	42.87	42.88
7693	NYSE	STC	Thu, Dec 8, 2022	43.06	43.79	42.75	43.08
7692	NYSE	STC	Wed, Dec 7, 2022	42.81	43.65	42.64	43.03
7691	NYSE	STC	Tue, Dec 6, 2022	42.56	43.05	42.24	42.99
7690	NYSE	STC	Mon, Dec 5, 2022	42.42	43.18	42.08	42.66
7689	NYSE	STC	Fri, Dec 2, 2022	43.60	43.76	42.37	42.42
7688	NYSE	STC	Thu, Dec 1, 2022	44.41	44.65	43.91	44.32
7687	NYSE	STC	Wed, Nov 30, 2022	42.71	44.40	41.36	44.26
7686	NYSE	STC	Tue, Nov 29, 2022	42.61	43.51	42.22	43.08
7685	NYSE	STC	Mon, Nov 28, 2022	43.15	43.70	42.45	42.69
7684	NYSE	STC	Fri, Nov 25, 2022	41.85	43.66	41.85	43.62
7683	NYSE	STC	Wed, Nov 23, 2022	41.30	42.20	40.87	41.68
7682	NYSE	STC	Tue, Nov 22, 2022	41.28	41.86	41.02	41.31
7681	NYSE	STC	Mon, Nov 21, 2022	40.52	41.83	40.52	41.16
7680	NYSE	STC	Fri, Nov 18, 2022	40.54	41.02	40.36	40.71
7679	NYSE	STC	Thu, Nov 17, 2022	39.34	40.77	39.34	39.98
7678	NYSE	STC	Wed, Nov 16, 2022	40.13	40.36	39.57	39.94
7677	NYSE	STC	Tue, Nov 15, 2022	40.32	40.90	39.95	40.41
7676	NYSE	STC	Mon, Nov 14, 2022	40.79	41.00	39.57	39.66
7675	NYSE	STC	Fri, Nov 11, 2022	39.26	41.19	38.89	40.87
7674	NYSE	STC	Thu, Nov 10, 2022	38.32	39.61	37.88	39.05
7673	NYSE	STC	Wed, Nov 9, 2022	36.42	37.33	36.17	36.78
7672	NYSE	STC	Tue, Nov 8, 2022	36.70	37.32	36.07	36.55
7671	NYSE	STC	Mon, Nov 7, 2022	36.89	37.00	35.96	36.56
7670	NYSE	STC	Fri, Nov 4, 2022	37.11	37.42	36.27	36.75
7669	NYSE	STC	Thu, Nov 3, 2022	37.47	37.69	36.23	36.46
7668	NYSE	STC	Wed, Nov 2, 2022	38.56	38.92	37.84	38.02
7667	NYSE	STC	Tue, Nov 1, 2022	39.37	39.37	38.29	38.65
7666	NYSE	STC	Mon, Oct 31, 2022	39.52	40.06	38.90	38.96
7665	NYSE	STC	Fri, Oct 28, 2022	40.20	40.64	38.74	40.07
7664	NYSE	STC	Thu, Oct 27, 2022	41.91	42.33	39.52	40.05
7663	NYSE	STC	Wed, Oct 26, 2022	43.26	43.86	42.83	43.23
7662	NYSE	STC	Tue, Oct 25, 2022	41.47	43.13	41.47	42.93
7661	NYSE	STC	Mon, Oct 24, 2022	41.23	41.81	40.77	41.60
7660	NYSE	STC	Fri, Oct 21, 2022	41.52	41.69	40.73	40.97
7659	NYSE	STC	Thu, Oct 20, 2022	41.59	42.21	40.95	41.13
7658	NYSE	STC	Wed, Oct 19, 2022	42.69	42.90	40.70	41.62
7657	NYSE	STC	Tue, Oct 18, 2022	43.58	44.58	42.65	43.13
7656	NYSE	STC	Mon, Oct 17, 2022	43.74	44.40	43.25	43.58
7655	NYSE	STC	Fri, Oct 14, 2022	44.32	44.56	42.77	42.95
7654	NYSE	STC	Thu, Oct 13, 2022	41.83	44.56	41.34	44.05
7653	NYSE	STC	Wed, Oct 12, 2022	42.94	43.10	41.83	42.45
7652	NYSE	STC	Tue, Oct 11, 2022	43.37	44.23	42.80	43.12
7651	NYSE	STC	Mon, Oct 10, 2022	44.30	44.73	43.34	43.39
7650	NYSE	STC	Fri, Oct 7, 2022	44.98	45.60	43.80	43.84
7649	NYSE	STC	Thu, Oct 6, 2022	45.22	45.60	44.99	45.41
7648	NYSE	STC	Wed, Oct 5, 2022	45.93	46.16	44.38	45.44
7647	NYSE	STC	Tue, Oct 4, 2022	45.34	47.34	45.29	46.79
7646	NYSE	STC	Mon, Oct 3, 2022	44.12	44.68	43.38	44.50
7645	NYSE	STC	Fri, Sep 30, 2022	43.87	44.60	43.57	43.64
7644	NYSE	STC	Thu, Sep 29, 2022	43.36	43.94	42.47	43.73
7643	NYSE	STC	Wed, Sep 28, 2022	42.99	44.46	42.64	43.82
7642	NYSE	STC	Tue, Sep 27, 2022	43.57	44.46	42.45	42.77
7641	NYSE	STC	Mon, Sep 26, 2022	44.00	44.20	42.03	43.04
7640	NYSE	STC	Fri, Sep 23, 2022	45.21	45.21	42.97	43.91
7639	NYSE	STC	Thu, Sep 22, 2022	48.51	48.53	45.30	45.65
7638	NYSE	STC	Wed, Sep 21, 2022	48.24	49.58	48.24	48.64
7637	NYSE	STC	Tue, Sep 20, 2022	48.75	48.75	46.80	47.74
7636	NYSE	STC	Mon, Sep 19, 2022	49.32	49.83	48.94	49.18
7635	NYSE	STC	Fri, Sep 16, 2022	48.52	49.77	48.03	49.69
7634	NYSE	STC	Thu, Sep 15, 2022	48.15	49.50	48.15	49.02
7633	NYSE	STC	Wed, Sep 14, 2022	50.52	50.52	48.04	48.16
7632	NYSE	STC	Tue, Sep 13, 2022	53.19	53.43	50.66	50.59
7631	NYSE	STC	Mon, Sep 12, 2022	54.09	54.79	53.77	54.19
7630	NYSE	STC	Fri, Sep 9, 2022	52.96	53.98	52.96	53.67
7629	NYSE	STC	Thu, Sep 8, 2022	51.33	52.52	50.89	52.46
7628	NYSE	STC	Wed, Sep 7, 2022	50.98	51.80	50.28	51.69
7627	NYSE	STC	Tue, Sep 6, 2022	51.54	51.88	50.36	51.06
7626	NYSE	STC	Fri, Sep 2, 2022	50.83	52.91	50.81	51.74
7625	NYSE	STC	Thu, Sep 1, 2022	50.43	50.88	49.56	50.12
7624	NYSE	STC	Wed, Aug 31, 2022	51.95	52.06	50.43	50.64
7623	NYSE	STC	Tue, Aug 30, 2022	52.49	52.65	51.58	51.87
7622	NYSE	STC	Mon, Aug 29, 2022	52.57	53.13	52.12	52.25
7621	NYSE	STC	Fri, Aug 26, 2022	54.24	54.24	52.86	53.24
7620	NYSE	STC	Thu, Aug 25, 2022	52.80	54.51	52.80	54.37
7619	NYSE	STC	Wed, Aug 24, 2022	53.98	54.09	52.87	52.92
7618	NYSE	STC	Tue, Aug 23, 2022	53.99	54.51	53.84	53.84
7617	NYSE	STC	Mon, Aug 22, 2022	54.47	54.47	53.19	53.66
7616	NYSE	STC	Fri, Aug 19, 2022	55.35	55.75	54.93	55.31
7615	NYSE	STC	Thu, Aug 18, 2022	54.72	55.81	54.72	55.77
7614	NYSE	STC	Wed, Aug 17, 2022	54.34	54.91	53.90	54.39
7613	NYSE	STC	Tue, Aug 16, 2022	54.37	55.37	53.95	54.75
7612	NYSE	STC	Mon, Aug 15, 2022	55.21	55.32	54.31	54.68
7611	NYSE	STC	Fri, Aug 12, 2022	54.91	55.59	54.20	55.43
7610	NYSE	STC	Thu, Aug 11, 2022	54.22	54.95	54.11	54.67
7609	NYSE	STC	Wed, Aug 10, 2022	53.66	54.35	53.66	53.81
7608	NYSE	STC	Tue, Aug 9, 2022	53.02	53.02	51.94	52.70
7607	NYSE	STC	Mon, Aug 8, 2022	53.22	53.93	52.82	53.07
7606	NYSE	STC	Fri, Aug 5, 2022	52.50	53.30	52.50	52.83
7605	NYSE	STC	Thu, Aug 4, 2022	52.36	53.20	52.05	52.93
7604	NYSE	STC	Wed, Aug 3, 2022	52.31	52.61	51.25	52.22
7603	NYSE	STC	Tue, Aug 2, 2022	54.74	54.97	52.24	52.31
7602	NYSE	STC	Mon, Aug 1, 2022	54.42	55.08	54.03	54.53
7601	NYSE	STC	Fri, Jul 29, 2022	54.08	55.65	53.67	54.65
7600	NYSE	STC	Thu, Jul 28, 2022	53.18	54.79	52.56	53.77
7599	NYSE	STC	Wed, Jul 27, 2022	51.73	52.96	51.27	52.65
7598	NYSE	STC	Tue, Jul 26, 2022	51.89	52.02	51.02	51.65
7597	NYSE	STC	Mon, Jul 25, 2022	51.02	52.15	51.02	51.71
7596	NYSE	STC	Fri, Jul 22, 2022	51.59	52.16	50.54	51.04
7595	NYSE	STC	Thu, Jul 21, 2022	50.92	51.47	50.40	51.47
7594	NYSE	STC	Wed, Jul 20, 2022	50.86	51.62	50.34	51.54
7593	NYSE	STC	Tue, Jul 19, 2022	49.43	51.34	49.43	51.13
7592	NYSE	STC	Mon, Jul 18, 2022	49.35	49.87	48.55	48.81
7591	NYSE	STC	Fri, Jul 15, 2022	49.95	50.39	49.24	49.76
7590	NYSE	STC	Thu, Jul 14, 2022	49.29	49.29	48.06	49.14
7589	NYSE	STC	Wed, Jul 13, 2022	50.15	50.55	49.01	49.88
7588	NYSE	STC	Tue, Jul 12, 2022	50.18	52.02	50.18	50.61
7587	NYSE	STC	Mon, Jul 11, 2022	49.66	50.37	49.47	50.18
7586	NYSE	STC	Fri, Jul 8, 2022	50.32	50.40	49.18	49.81
7585	NYSE	STC	Thu, Jul 7, 2022	50.52	50.93	49.87	50.32
7584	NYSE	STC	Wed, Jul 6, 2022	51.84	52.28	50.15	50.46
7583	NYSE	STC	Tue, Jul 5, 2022	50.66	52.31	49.95	52.29
7582	NYSE	STC	Fri, Jul 1, 2022	49.58	51.37	49.39	51.35
7581	NYSE	STC	Thu, Jun 30, 2022	48.72	50.50	48.72	49.75
7580	NYSE	STC	Wed, Jun 29, 2022	49.07	49.64	48.28	49.22
7579	NYSE	STC	Tue, Jun 28, 2022	50.31	50.64	48.69	48.76
7578	NYSE	STC	Mon, Jun 27, 2022	49.83	50.73	49.28	49.90
7577	NYSE	STC	Fri, Jun 24, 2022	48.97	50.24	48.71	49.50
7576	NYSE	STC	Thu, Jun 23, 2022	47.45	48.59	46.97	48.40
7575	NYSE	STC	Wed, Jun 22, 2022	46.04	47.86	46.04	47.37
7574	NYSE	STC	Tue, Jun 21, 2022	47.53	47.88	46.69	46.81
7573	NYSE	STC	Fri, Jun 17, 2022	46.82	47.44	46.10	47.24
7572	NYSE	STC	Thu, Jun 16, 2022	47.72	47.85	45.63	45.91
7571	NYSE	STC	Wed, Jun 15, 2022	49.98	50.01	47.67	48.64
7570	NYSE	STC	Tue, Jun 14, 2022	48.19	49.58	47.91	49.48
7569	NYSE	STC	Mon, Jun 13, 2022	50.77	51.25	48.33	48.13
7568	NYSE	STC	Fri, Jun 10, 2022	52.91	53.12	51.55	51.77
7567	NYSE	STC	Thu, Jun 9, 2022	54.44	54.69	53.17	53.29
7566	NYSE	STC	Wed, Jun 8, 2022	56.03	56.24	54.58	54.74
7565	NYSE	STC	Tue, Jun 7, 2022	55.91	56.93	55.75	56.51
7564	NYSE	STC	Mon, Jun 6, 2022	56.72	57.11	55.83	56.39
7563	NYSE	STC	Fri, Jun 3, 2022	55.57	56.25	55.11	56.17
7562	NYSE	STC	Thu, Jun 2, 2022	54.92	56.40	54.92	55.93
7561	NYSE	STC	Wed, Jun 1, 2022	55.90	55.90	54.47	54.87
7560	NYSE	STC	Tue, May 31, 2022	55.36	55.94	54.48	55.49
7559	NYSE	STC	Fri, May 27, 2022	56.28	56.74	55.74	55.84
7558	NYSE	STC	Thu, May 26, 2022	56.80	57.11	55.77	56.33
7557	NYSE	STC	Wed, May 25, 2022	55.16	56.53	55.16	56.29
7556	NYSE	STC	Tue, May 24, 2022	55.59	55.71	53.70	55.22
7555	NYSE	STC	Mon, May 23, 2022	56.46	56.69	55.65	55.80
7554	NYSE	STC	Fri, May 20, 2022	57.08	57.08	54.49	55.85
7553	NYSE	STC	Thu, May 19, 2022	55.95	57.76	55.69	56.59
7552	NYSE	STC	Wed, May 18, 2022	57.53	58.35	55.96	56.56
7551	NYSE	STC	Tue, May 17, 2022	56.99	58.84	56.99	58.45
7550	NYSE	STC	Mon, May 16, 2022	56.61	56.90	56.04	56.12
7549	NYSE	STC	Fri, May 13, 2022	56.24	57.53	55.88	56.17
7548	NYSE	STC	Thu, May 12, 2022	55.23	55.92	54.56	55.87
7547	NYSE	STC	Wed, May 11, 2022	54.82	56.24	54.60	55.19
7546	NYSE	STC	Tue, May 10, 2022	57.47	57.47	54.09	54.60
7545	NYSE	STC	Mon, May 9, 2022	55.80	58.43	55.80	57.18
7544	NYSE	STC	Fri, May 6, 2022	55.30	56.60	54.93	56.60
7543	NYSE	STC	Thu, May 5, 2022	56.58	56.76	55.02	55.82
7542	NYSE	STC	Wed, May 4, 2022	53.44	57.38	53.12	57.30
7541	NYSE	STC	Tue, May 3, 2022	52.09	54.04	51.68	53.76
7540	NYSE	STC	Mon, May 2, 2022	51.95	52.28	50.70	51.45
7539	NYSE	STC	Fri, Apr 29, 2022	51.10	52.49	51.10	51.60
7538	NYSE	STC	Thu, Apr 28, 2022	50.87	52.50	49.18	51.42
7537	NYSE	STC	Wed, Apr 27, 2022	50.83	51.88	50.16	50.44
7536	NYSE	STC	Tue, Apr 26, 2022	50.84	51.72	50.62	50.82
7535	NYSE	STC	Mon, Apr 25, 2022	51.01	51.70	49.84	51.27
7534	NYSE	STC	Fri, Apr 22, 2022	52.89	52.98	51.15	51.26
7533	NYSE	STC	Thu, Apr 21, 2022	54.87	55.17	52.49	53.08
7532	NYSE	STC	Wed, Apr 20, 2022	53.62	54.91	53.41	54.17
7531	NYSE	STC	Tue, Apr 19, 2022	52.85	53.65	52.60	53.32
7530	NYSE	STC	Mon, Apr 18, 2022	51.70	52.94	51.57	52.80
7529	NYSE	STC	Thu, Apr 14, 2022	53.65	54.14	51.92	51.95
7528	NYSE	STC	Wed, Apr 13, 2022	53.77	54.00	52.43	53.31
7527	NYSE	STC	Tue, Apr 12, 2022	55.56	55.97	52.76	53.73
7526	NYSE	STC	Mon, Apr 11, 2022	56.20	57.65	55.46	55.55
7525	NYSE	STC	Fri, Apr 8, 2022	56.57	57.05	54.63	56.10
7524	NYSE	STC	Thu, Apr 7, 2022	57.58	57.79	56.07	56.66
7523	NYSE	STC	Wed, Apr 6, 2022	57.83	58.08	56.83	57.25
7522	NYSE	STC	Tue, Apr 5, 2022	60.76	61.08	58.29	58.36
7521	NYSE	STC	Mon, Apr 4, 2022	61.08	61.08	59.54	60.65
7520	NYSE	STC	Fri, Apr 1, 2022	61.29	61.49	59.09	60.81
7519	NYSE	STC	Thu, Mar 31, 2022	62.68	63.06	60.43	60.61
7518	NYSE	STC	Wed, Mar 30, 2022	64.42	64.89	62.56	62.75
7517	NYSE	STC	Tue, Mar 29, 2022	64.28	65.33	63.86	64.56
7516	NYSE	STC	Mon, Mar 28, 2022	64.80	64.80	62.80	63.48
7515	NYSE	STC	Fri, Mar 25, 2022	64.43	65.26	64.11	64.78
7514	NYSE	STC	Thu, Mar 24, 2022	65.34	65.49	64.20	64.37
7513	NYSE	STC	Wed, Mar 23, 2022	67.15	67.15	65.11	65.35
7512	NYSE	STC	Tue, Mar 22, 2022	68.26	68.60	66.97	67.52
7511	NYSE	STC	Mon, Mar 21, 2022	69.03	69.57	67.33	67.80
7510	NYSE	STC	Fri, Mar 18, 2022	68.70	68.79	66.95	68.66
7509	NYSE	STC	Thu, Mar 17, 2022	68.45	68.72	67.30	68.52
7508	NYSE	STC	Wed, Mar 16, 2022	67.51	68.30	65.94	67.05
7507	NYSE	STC	Tue, Mar 15, 2022	66.21	67.41	65.77	67.17
7506	NYSE	STC	Mon, Mar 14, 2022	65.61	66.09	64.54	65.49
7505	NYSE	STC	Fri, Mar 11, 2022	66.12	67.10	65.57	65.21
7504	NYSE	STC	Thu, Mar 10, 2022	63.71	66.23	63.71	65.89
7503	NYSE	STC	Wed, Mar 9, 2022	65.03	65.85	64.29	64.40
7502	NYSE	STC	Tue, Mar 8, 2022	63.88	65.69	63.62	63.64
7501	NYSE	STC	Mon, Mar 7, 2022	65.89	66.00	63.97	64.03
7500	NYSE	STC	Fri, Mar 4, 2022	65.20	66.03	63.89	65.89
7499	NYSE	STC	Thu, Mar 3, 2022	66.70	66.70	65.30	65.73
7498	NYSE	STC	Wed, Mar 2, 2022	66.34	67.34	65.08	65.98
7497	NYSE	STC	Tue, Mar 1, 2022	67.44	68.07	65.06	65.63
7496	NYSE	STC	Mon, Feb 28, 2022	66.50	68.25	66.00	67.88
7495	NYSE	STC	Fri, Feb 25, 2022	65.80	67.95	65.80	67.40
7494	NYSE	STC	Thu, Feb 24, 2022	62.26	65.79	61.65	65.78
7493	NYSE	STC	Wed, Feb 23, 2022	66.01	66.80	64.21	64.37
7492	NYSE	STC	Tue, Feb 22, 2022	65.01	66.70	64.57	65.81
7491	NYSE	STC	Fri, Feb 18, 2022	65.24	66.56	65.24	65.62
7490	NYSE	STC	Thu, Feb 17, 2022	67.06	67.67	65.38	65.43
7489	NYSE	STC	Wed, Feb 16, 2022	68.42	69.12	67.49	67.69
7488	NYSE	STC	Tue, Feb 15, 2022	68.16	69.52	67.45	68.41
7487	NYSE	STC	Mon, Feb 14, 2022	69.93	69.98	66.77	67.08
7486	NYSE	STC	Fri, Feb 11, 2022	70.82	70.85	68.38	69.67
7485	NYSE	STC	Thu, Feb 10, 2022	73.00	76.00	68.79	70.46
7484	NYSE	STC	Wed, Feb 9, 2022	73.70	74.79	73.70	74.37
7483	NYSE	STC	Tue, Feb 8, 2022	72.66	73.80	72.22	73.55
7482	NYSE	STC	Mon, Feb 7, 2022	73.50	74.11	72.46	72.51
7481	NYSE	STC	Fri, Feb 4, 2022	73.79	74.80	72.83	73.61
7480	NYSE	STC	Thu, Feb 3, 2022	72.90	74.50	72.79	74.12
7479	NYSE	STC	Wed, Feb 2, 2022	72.63	73.58	72.09	73.51
7478	NYSE	STC	Tue, Feb 1, 2022	71.15	71.75	70.51	71.20
7477	NYSE	STC	Mon, Jan 31, 2022	68.58	71.56	68.58	71.43
7476	NYSE	STC	Fri, Jan 28, 2022	67.63	69.16	66.71	69.08
7475	NYSE	STC	Thu, Jan 27, 2022	68.38	70.14	67.49	67.78
7474	NYSE	STC	Wed, Jan 26, 2022	69.33	70.80	67.11	68.19
7473	NYSE	STC	Tue, Jan 25, 2022	68.31	69.06	66.99	68.36
7472	NYSE	STC	Mon, Jan 24, 2022	67.72	69.83	66.58	69.35
7471	NYSE	STC	Fri, Jan 21, 2022	70.19	71.42	68.64	68.64
7470	NYSE	STC	Thu, Jan 20, 2022	72.51	73.65	70.26	70.61
7469	NYSE	STC	Wed, Jan 19, 2022	75.46	75.52	72.26	72.27
7468	NYSE	STC	Tue, Jan 18, 2022	77.15	77.29	74.82	74.83
7467	NYSE	STC	Fri, Jan 14, 2022	78.00	78.56	76.79	77.67
7466	NYSE	STC	Thu, Jan 13, 2022	78.65	80.23	78.43	78.43
7465	NYSE	STC	Wed, Jan 12, 2022	79.47	80.80	78.49	78.54
7464	NYSE	STC	Tue, Jan 11, 2022	78.00	79.78	77.41	79.25
7463	NYSE	STC	Mon, Jan 10, 2022	77.98	78.12	77.08	77.82
7462	NYSE	STC	Fri, Jan 7, 2022	78.26	78.67	77.26	77.79
7461	NYSE	STC	Thu, Jan 6, 2022	77.92	78.92	77.52	78.64
7460	NYSE	STC	Wed, Jan 5, 2022	78.75	80.02	78.08	78.13
7459	NYSE	STC	Tue, Jan 4, 2022	78.56	79.43	77.93	78.82
7458	NYSE	STC	Mon, Jan 3, 2022	80.01	81.00	77.90	78.38
7457	NYSE	STC	Fri, Dec 31, 2021	80.16	80.37	79.60	79.73
7456	NYSE	STC	Thu, Dec 30, 2021	80.22	80.66	79.40	80.14
7455	NYSE	STC	Wed, Dec 29, 2021	79.53	80.27	79.17	80.18
7454	NYSE	STC	Tue, Dec 28, 2021	79.64	80.99	79.37	79.53
7453	NYSE	STC	Mon, Dec 27, 2021	77.93	79.51	76.72	79.44
7452	NYSE	STC	Thu, Dec 23, 2021	78.41	79.12	77.53	78.08
7451	NYSE	STC	Wed, Dec 22, 2021	76.96	77.93	76.31	77.82
7450	NYSE	STC	Tue, Dec 21, 2021	74.59	77.18	74.59	77.12
7449	NYSE	STC	Mon, Dec 20, 2021	74.53	74.78	72.62	73.74
7448	NYSE	STC	Fri, Dec 17, 2021	75.24	75.99	73.87	75.24
7447	NYSE	STC	Thu, Dec 16, 2021	75.55	76.43	74.99	76.03
7446	NYSE	STC	Wed, Dec 15, 2021	75.18	76.28	74.55	75.16
7445	NYSE	STC	Tue, Dec 14, 2021	75.01	76.47	74.75	74.78
7444	NYSE	STC	Mon, Dec 13, 2021	74.54	76.34	74.15	74.96
7443	NYSE	STC	Fri, Dec 10, 2021	75.25	75.56	74.03	74.29
7442	NYSE	STC	Thu, Dec 9, 2021	75.53	75.86	74.45	74.93
7441	NYSE	STC	Wed, Dec 8, 2021	75.89	76.79	75.71	76.25
7440	NYSE	STC	Tue, Dec 7, 2021	75.21	75.78	74.50	75.62
7439	NYSE	STC	Mon, Dec 6, 2021	74.42	75.46	74.02	74.44
7438	NYSE	STC	Fri, Dec 3, 2021	74.48	74.48	72.35	73.38
7437	NYSE	STC	Thu, Dec 2, 2021	72.09	74.87	71.54	74.30
7436	NYSE	STC	Wed, Dec 1, 2021	71.98	74.40	71.36	71.87
7435	NYSE	STC	Tue, Nov 30, 2021	72.41	72.79	70.58	71.22
7434	NYSE	STC	Mon, Nov 29, 2021	76.79	77.03	72.58	72.85
7433	NYSE	STC	Fri, Nov 26, 2021	75.85	76.28	74.35	76.27
7432	NYSE	STC	Wed, Nov 24, 2021	78.21	78.63	77.68	77.68
7431	NYSE	STC	Tue, Nov 23, 2021	77.72	79.04	77.58	78.74
7430	NYSE	STC	Mon, Nov 22, 2021	78.24	79.37	77.85	78.29
7429	NYSE	STC	Fri, Nov 19, 2021	77.34	78.89	77.19	77.93
7428	NYSE	STC	Thu, Nov 18, 2021	76.49	78.00	76.21	77.74
7427	NYSE	STC	Wed, Nov 17, 2021	77.24	77.24	74.80	76.68
7426	NYSE	STC	Tue, Nov 16, 2021	79.89	79.91	77.33	77.41
7425	NYSE	STC	Mon, Nov 15, 2021	78.24	80.14	77.76	79.81
7424	NYSE	STC	Fri, Nov 12, 2021	76.98	78.18	76.53	77.56
7423	NYSE	STC	Thu, Nov 11, 2021	76.33	77.15	75.51	76.72
7422	NYSE	STC	Wed, Nov 10, 2021	75.64	76.29	75.35	75.96
7421	NYSE	STC	Tue, Nov 9, 2021	74.86	76.03	74.50	75.82
7420	NYSE	STC	Mon, Nov 8, 2021	74.05	75.01	73.94	74.87
7419	NYSE	STC	Fri, Nov 5, 2021	72.65	74.31	72.65	73.75
7418	NYSE	STC	Thu, Nov 4, 2021	72.33	72.98	71.05	71.90
7417	NYSE	STC	Wed, Nov 3, 2021	71.43	73.18	71.39	72.18
7416	NYSE	STC	Tue, Nov 2, 2021	71.86	72.62	71.18	71.46
7415	NYSE	STC	Mon, Nov 1, 2021	71.75	72.10	70.99	71.45
7414	NYSE	STC	Fri, Oct 29, 2021	70.73	71.60	70.28	71.17
7413	NYSE	STC	Thu, Oct 28, 2021	71.55	73.91	70.12	70.36
7412	NYSE	STC	Wed, Oct 27, 2021	70.90	71.49	69.22	69.24
7411	NYSE	STC	Tue, Oct 26, 2021	72.30	72.35	71.19	71.30
7410	NYSE	STC	Mon, Oct 25, 2021	71.32	72.35	70.88	72.25
7409	NYSE	STC	Fri, Oct 22, 2021	72.07	72.47	71.09	71.22
7408	NYSE	STC	Thu, Oct 21, 2021	70.60	72.09	70.59	71.89
7407	NYSE	STC	Wed, Oct 20, 2021	70.07	70.53	69.52	70.44
7406	NYSE	STC	Tue, Oct 19, 2021	69.88	70.00	69.14	70.00
7405	NYSE	STC	Mon, Oct 18, 2021	68.33	69.59	68.31	69.58
7404	NYSE	STC	Fri, Oct 15, 2021	69.97	69.97	68.36	68.36
7403	NYSE	STC	Thu, Oct 14, 2021	68.72	69.10	68.35	68.81
7402	NYSE	STC	Wed, Oct 13, 2021	67.25	68.13	66.19	67.98
7401	NYSE	STC	Tue, Oct 12, 2021	67.00	67.50	66.75	67.22
7400	NYSE	STC	Mon, Oct 11, 2021	67.55	68.56	66.64	66.77
7399	NYSE	STC	Fri, Oct 8, 2021	66.43	67.06	66.32	66.94
7398	NYSE	STC	Thu, Oct 7, 2021	65.47	66.87	65.47	66.35
7397	NYSE	STC	Wed, Oct 6, 2021	64.32	65.43	63.89	65.31
7396	NYSE	STC	Tue, Oct 5, 2021	64.48	65.40	64.15	64.71
7395	NYSE	STC	Mon, Oct 4, 2021	64.30	64.93	63.50	64.21
7394	NYSE	STC	Fri, Oct 1, 2021	63.37	65.07	62.88	64.40
7393	NYSE	STC	Thu, Sep 30, 2021	64.61	65.41	63.24	63.26
7392	NYSE	STC	Wed, Sep 29, 2021	63.07	64.39	62.75	64.07
7391	NYSE	STC	Tue, Sep 28, 2021	63.12	63.50	62.51	62.93
7390	NYSE	STC	Mon, Sep 27, 2021	62.89	63.72	62.89	63.11
7389	NYSE	STC	Fri, Sep 24, 2021	62.01	63.22	61.72	62.67
7388	NYSE	STC	Thu, Sep 23, 2021	61.69	62.64	61.49	62.04
7387	NYSE	STC	Wed, Sep 22, 2021	60.61	61.97	60.42	61.35
7386	NYSE	STC	Tue, Sep 21, 2021	60.17	60.99	59.80	60.29
7385	NYSE	STC	Mon, Sep 20, 2021	59.31	60.17	58.87	59.52
7384	NYSE	STC	Fri, Sep 17, 2021	60.49	61.36	59.47	60.45
7383	NYSE	STC	Thu, Sep 16, 2021	60.78	60.78	59.77	60.35
7382	NYSE	STC	Wed, Sep 15, 2021	60.02	61.00	59.53	60.99
7381	NYSE	STC	Tue, Sep 14, 2021	60.95	61.36	59.68	60.06
7380	NYSE	STC	Mon, Sep 13, 2021	61.94	61.94	60.45	60.69
7379	NYSE	STC	Fri, Sep 10, 2021	62.16	62.28	61.33	61.67
7378	NYSE	STC	Thu, Sep 9, 2021	62.34	62.59	61.80	61.84
7377	NYSE	STC	Wed, Sep 8, 2021	61.01	62.38	61.01	62.26
7376	NYSE	STC	Tue, Sep 7, 2021	62.07	62.15	61.12	61.23
7375	NYSE	STC	Fri, Sep 3, 2021	62.78	62.78	61.68	62.18
7374	NYSE	STC	Thu, Sep 2, 2021	63.95	63.95	62.69	62.81
7373	NYSE	STC	Wed, Sep 1, 2021	63.36	63.80	62.63	63.39
7372	NYSE	STC	Tue, Aug 31, 2021	63.54	63.67	62.80	62.95
7371	NYSE	STC	Mon, Aug 30, 2021	64.50	64.50	63.35	63.45
7370	NYSE	STC	Fri, Aug 27, 2021	62.41	64.33	62.41	63.99
7369	NYSE	STC	Thu, Aug 26, 2021	61.50	62.25	60.87	62.18
7368	NYSE	STC	Wed, Aug 25, 2021	61.52	61.69	61.12	61.13
7367	NYSE	STC	Tue, Aug 24, 2021	60.57	61.76	60.32	61.49
7366	NYSE	STC	Mon, Aug 23, 2021	59.65	60.39	59.14	60.19
7365	NYSE	STC	Fri, Aug 20, 2021	58.39	59.97	58.30	59.40
7364	NYSE	STC	Thu, Aug 19, 2021	58.53	59.61	58.20	58.49
7363	NYSE	STC	Wed, Aug 18, 2021	59.28	59.94	58.95	58.97
7362	NYSE	STC	Tue, Aug 17, 2021	58.64	59.45	58.56	59.32
7361	NYSE	STC	Mon, Aug 16, 2021	58.69	59.62	58.38	59.11
7360	NYSE	STC	Fri, Aug 13, 2021	59.58	59.80	58.83	58.87
7359	NYSE	STC	Thu, Aug 12, 2021	60.08	60.32	59.17	59.73
7358	NYSE	STC	Wed, Aug 11, 2021	59.48	59.73	58.56	59.72
7357	NYSE	STC	Tue, Aug 10, 2021	58.94	59.46	58.90	59.28
7356	NYSE	STC	Mon, Aug 9, 2021	58.30	59.01	57.91	58.95
7355	NYSE	STC	Fri, Aug 6, 2021	59.18	59.49	58.30	58.63
7354	NYSE	STC	Thu, Aug 5, 2021	57.70	58.75	57.49	58.75
7353	NYSE	STC	Wed, Aug 4, 2021	56.64	57.40	56.11	57.23
7352	NYSE	STC	Tue, Aug 3, 2021	58.52	58.78	56.90	57.26
7351	NYSE	STC	Mon, Aug 2, 2021	59.43	60.17	58.55	58.66
7350	NYSE	STC	Fri, Jul 30, 2021	59.53	60.48	58.73	59.01
7349	NYSE	STC	Thu, Jul 29, 2021	59.72	60.11	59.31	59.61
7348	NYSE	STC	Wed, Jul 28, 2021	59.45	59.78	58.25	59.23
7347	NYSE	STC	Tue, Jul 27, 2021	58.69	59.34	58.03	59.08
7346	NYSE	STC	Mon, Jul 26, 2021	58.86	59.84	58.23	58.59
7345	NYSE	STC	Fri, Jul 23, 2021	57.68	58.90	57.68	58.30
7344	NYSE	STC	Thu, Jul 22, 2021	58.31	61.08	56.66	57.09
7343	NYSE	STC	Wed, Jul 21, 2021	55.56	57.26	55.56	56.22
7342	NYSE	STC	Tue, Jul 20, 2021	54.85	56.50	54.85	55.65
7341	NYSE	STC	Mon, Jul 19, 2021	55.64	55.89	54.13	54.69
7340	NYSE	STC	Fri, Jul 16, 2021	56.63	56.92	56.00	56.50
7339	NYSE	STC	Thu, Jul 15, 2021	55.25	56.38	55.05	56.20
7338	NYSE	STC	Wed, Jul 14, 2021	55.87	56.12	54.69	55.56
7337	NYSE	STC	Tue, Jul 13, 2021	56.55	57.22	55.50	55.54
7336	NYSE	STC	Mon, Jul 12, 2021	56.08	56.99	55.90	56.94
7335	NYSE	STC	Fri, Jul 9, 2021	55.26	56.33	54.96	56.08
7334	NYSE	STC	Thu, Jul 8, 2021	54.54	55.51	53.87	54.48
7333	NYSE	STC	Wed, Jul 7, 2021	55.44	56.14	55.02	55.66
7332	NYSE	STC	Tue, Jul 6, 2021	56.35	56.35	54.89	55.48
7331	NYSE	STC	Fri, Jul 2, 2021	57.46	58.46	56.24	56.30
7330	NYSE	STC	Thu, Jul 1, 2021	56.85	57.64	56.46	57.48
7329	NYSE	STC	Wed, Jun 30, 2021	56.05	56.86	55.88	56.69
7328	NYSE	STC	Tue, Jun 29, 2021	56.03	56.55	55.84	56.32
7327	NYSE	STC	Mon, Jun 28, 2021	56.35	56.73	55.29	55.82
7326	NYSE	STC	Fri, Jun 25, 2021	56.64	56.91	56.25	56.40
7325	NYSE	STC	Thu, Jun 24, 2021	56.24	56.76	55.36	56.51
7324	NYSE	STC	Wed, Jun 23, 2021	56.01	56.98	55.61	55.65
7323	NYSE	STC	Tue, Jun 22, 2021	56.02	56.36	54.99	56.35
7322	NYSE	STC	Mon, Jun 21, 2021	55.61	56.63	55.50	56.06
7321	NYSE	STC	Fri, Jun 18, 2021	55.82	56.16	55.17	55.27
7320	NYSE	STC	Thu, Jun 17, 2021	57.75	57.88	56.29	56.59
7319	NYSE	STC	Wed, Jun 16, 2021	58.68	58.68	57.92	58.02
7318	NYSE	STC	Tue, Jun 15, 2021	58.88	59.13	57.90	58.79
7317	NYSE	STC	Mon, Jun 14, 2021	58.64	58.99	58.28	58.91
7316	NYSE	STC	Fri, Jun 11, 2021	59.44	60.01	59.10	58.85
7315	NYSE	STC	Thu, Jun 10, 2021	60.28	60.46	59.41	59.44
7314	NYSE	STC	Wed, Jun 9, 2021	59.87	60.00	59.55	59.83
7313	NYSE	STC	Tue, Jun 8, 2021	60.07	60.33	59.83	59.97
7312	NYSE	STC	Mon, Jun 7, 2021	59.50	60.22	59.13	59.91
7311	NYSE	STC	Fri, Jun 4, 2021	60.13	60.18	58.88	59.42
7310	NYSE	STC	Thu, Jun 3, 2021	60.09	60.09	58.56	59.89
7309	NYSE	STC	Wed, Jun 2, 2021	61.36	61.50	60.14	60.50
7308	NYSE	STC	Tue, Jun 1, 2021	60.79	61.83	60.16	61.36
7307	NYSE	STC	Fri, May 28, 2021	60.48	60.80	59.36	60.35
7306	NYSE	STC	Thu, May 27, 2021	60.69	60.70	59.49	60.08
7305	NYSE	STC	Wed, May 26, 2021	59.05	60.29	59.05	60.29
7304	NYSE	STC	Tue, May 25, 2021	60.71	60.93	59.00	59.08
7303	NYSE	STC	Mon, May 24, 2021	60.52	60.79	59.67	60.31
7302	NYSE	STC	Fri, May 21, 2021	61.27	62.14	60.19	60.48
7301	NYSE	STC	Thu, May 20, 2021	60.48	60.74	59.53	60.63
7300	NYSE	STC	Wed, May 19, 2021	58.62	60.40	58.02	60.38
7299	NYSE	STC	Tue, May 18, 2021	60.48	60.77	59.40	59.47
7298	NYSE	STC	Mon, May 17, 2021	60.35	60.81	59.96	60.59
7297	NYSE	STC	Fri, May 14, 2021	60.58	60.86	60.01	60.81
7296	NYSE	STC	Thu, May 13, 2021	58.64	60.44	58.35	60.05
7295	NYSE	STC	Wed, May 12, 2021	59.50	59.95	58.20	58.53
7294	NYSE	STC	Tue, May 11, 2021	60.33	60.54	59.29	60.21
7293	NYSE	STC	Mon, May 10, 2021	61.66	62.44	60.85	60.88
7292	NYSE	STC	Fri, May 7, 2021	60.45	61.75	60.30	61.60
7291	NYSE	STC	Thu, May 6, 2021	60.60	60.60	59.47	60.34
7290	NYSE	STC	Wed, May 5, 2021	60.28	60.40	59.23	60.33
7289	NYSE	STC	Tue, May 4, 2021	60.45	61.20	59.66	60.25
7288	NYSE	STC	Mon, May 3, 2021	59.00	61.18	58.74	60.72
7287	NYSE	STC	Fri, Apr 30, 2021	59.47	59.81	58.60	58.65
7286	NYSE	STC	Thu, Apr 29, 2021	59.77	60.11	58.79	59.85
7285	NYSE	STC	Wed, Apr 28, 2021	58.93	59.59	58.60	59.28
7284	NYSE	STC	Tue, Apr 27, 2021	59.45	60.14	58.48	58.93
7283	NYSE	STC	Mon, Apr 26, 2021	57.88	59.90	57.72	59.21
7282	NYSE	STC	Fri, Apr 23, 2021	56.57	57.78	56.20	57.34
7281	NYSE	STC	Thu, Apr 22, 2021	59.16	59.16	55.40	56.96
7280	NYSE	STC	Wed, Apr 21, 2021	55.84	56.54	55.66	56.22
7279	NYSE	STC	Tue, Apr 20, 2021	56.56	57.32	55.85	56.12
7278	NYSE	STC	Mon, Apr 19, 2021	56.76	56.93	56.09	56.60
7277	NYSE	STC	Fri, Apr 16, 2021	57.56	57.56	55.89	56.92
7276	NYSE	STC	Thu, Apr 15, 2021	56.59	57.29	56.03	57.00
7275	NYSE	STC	Wed, Apr 14, 2021	56.14	57.03	55.90	55.96
7274	NYSE	STC	Tue, Apr 13, 2021	57.22	57.32	55.34	56.26
7273	NYSE	STC	Mon, Apr 12, 2021	58.61	59.83	57.02	57.23
7272	NYSE	STC	Fri, Apr 9, 2021	56.49	58.36	56.25	58.30
7271	NYSE	STC	Thu, Apr 8, 2021	55.00	56.64	54.47	56.52
7270	NYSE	STC	Wed, Apr 7, 2021	55.00	55.33	54.09	54.86
7269	NYSE	STC	Tue, Apr 6, 2021	53.95	54.71	53.86	54.71
7268	NYSE	STC	Mon, Apr 5, 2021	53.68	53.94	52.91	53.84
7267	NYSE	STC	Thu, Apr 1, 2021	52.33	53.08	52.03	53.04
7266	NYSE	STC	Wed, Mar 31, 2021	52.76	52.93	51.63	52.03
7265	NYSE	STC	Tue, Mar 30, 2021	52.29	52.64	51.40	52.27
7264	NYSE	STC	Mon, Mar 29, 2021	53.46	54.79	52.45	52.51
7263	NYSE	STC	Fri, Mar 26, 2021	52.22	53.63	51.90	53.59
7262	NYSE	STC	Thu, Mar 25, 2021	49.99	51.86	49.04	51.78
7261	NYSE	STC	Wed, Mar 24, 2021	51.12	52.24	49.97	50.17
7260	NYSE	STC	Tue, Mar 23, 2021	51.29	51.93	50.51	50.70
7259	NYSE	STC	Mon, Mar 22, 2021	52.41	52.56	50.81	51.66
7258	NYSE	STC	Fri, Mar 19, 2021	52.13	53.26	51.23	52.31
7257	NYSE	STC	Thu, Mar 18, 2021	53.73	53.77	51.90	52.34
7256	NYSE	STC	Wed, Mar 17, 2021	53.89	54.17	53.14	53.81
7255	NYSE	STC	Tue, Mar 16, 2021	54.48	54.57	53.25	53.80
7254	NYSE	STC	Mon, Mar 15, 2021	54.17	54.64	53.42	54.56
7253	NYSE	STC	Fri, Mar 12, 2021	53.96	54.59	53.38	54.17
7252	NYSE	STC	Thu, Mar 11, 2021	53.61	54.54	53.40	54.07
7251	NYSE	STC	Wed, Mar 10, 2021	52.10	53.56	52.10	53.24
7250	NYSE	STC	Tue, Mar 9, 2021	50.55	52.40	50.10	51.88
7249	NYSE	STC	Mon, Mar 8, 2021	48.88	50.57	48.62	49.59
7248	NYSE	STC	Fri, Mar 5, 2021	48.71	49.04	45.58	48.44
7247	NYSE	STC	Thu, Mar 4, 2021	47.49	48.98	46.81	47.85
7246	NYSE	STC	Wed, Mar 3, 2021	48.17	48.75	47.62	47.68
7245	NYSE	STC	Tue, Mar 2, 2021	48.96	50.23	48.06	48.06
7244	NYSE	STC	Mon, Mar 1, 2021	48.01	49.49	47.66	48.99
7243	NYSE	STC	Fri, Feb 26, 2021	48.17	48.49	47.15	47.20
7242	NYSE	STC	Thu, Feb 25, 2021	50.73	50.94	47.85	47.91
7241	NYSE	STC	Wed, Feb 24, 2021	51.79	52.62	50.65	50.73
7240	NYSE	STC	Tue, Feb 23, 2021	53.23	53.26	51.80	51.82
7239	NYSE	STC	Mon, Feb 22, 2021	54.55	54.67	53.46	53.53
7238	NYSE	STC	Fri, Feb 19, 2021	55.55	55.93	54.87	54.93
7237	NYSE	STC	Thu, Feb 18, 2021	54.38	55.37	53.77	55.15
7236	NYSE	STC	Wed, Feb 17, 2021	54.27	54.34	52.77	54.18
7235	NYSE	STC	Tue, Feb 16, 2021	54.71	55.42	53.79	54.44
7234	NYSE	STC	Fri, Feb 12, 2021	52.80	53.88	52.56	53.76
7233	NYSE	STC	Thu, Feb 11, 2021	50.93	53.07	50.73	52.93
7232	NYSE	STC	Wed, Feb 10, 2021	51.74	52.00	50.18	50.83
7231	NYSE	STC	Tue, Feb 9, 2021	49.83	52.18	49.83	51.32
7230	NYSE	STC	Mon, Feb 8, 2021	48.44	49.59	48.22	49.57
7229	NYSE	STC	Fri, Feb 5, 2021	47.27	48.25	46.87	48.13
7228	NYSE	STC	Thu, Feb 4, 2021	46.72	47.40	46.51	46.90
7227	NYSE	STC	Wed, Feb 3, 2021	46.52	47.11	46.29	46.85
7226	NYSE	STC	Tue, Feb 2, 2021	47.61	47.74	46.66	46.82
7225	NYSE	STC	Mon, Feb 1, 2021	46.39	47.35	45.60	46.92
7224	NYSE	STC	Fri, Jan 29, 2021	47.83	47.96	45.71	46.38
7223	NYSE	STC	Thu, Jan 28, 2021	48.00	48.23	47.28	47.88
7222	NYSE	STC	Wed, Jan 27, 2021	49.45	49.74	47.01	47.67
7221	NYSE	STC	Tue, Jan 26, 2021	50.18	50.41	49.76	50.04
7220	NYSE	STC	Mon, Jan 25, 2021	49.97	50.94	49.72	49.80
7219	NYSE	STC	Fri, Jan 22, 2021	50.00	50.54	49.60	50.25
7218	NYSE	STC	Thu, Jan 21, 2021	50.84	50.90	50.08	50.38
7217	NYSE	STC	Wed, Jan 20, 2021	49.45	50.87	49.20	50.84
7216	NYSE	STC	Tue, Jan 19, 2021	50.39	50.45	49.01	49.16
7215	NYSE	STC	Fri, Jan 15, 2021	49.72	50.71	48.40	49.89
7214	NYSE	STC	Thu, Jan 14, 2021	51.58	52.10	50.02	50.05
7213	NYSE	STC	Wed, Jan 13, 2021	52.93	52.93	51.01	51.43
7212	NYSE	STC	Tue, Jan 12, 2021	51.97	53.41	51.41	52.56
7211	NYSE	STC	Mon, Jan 11, 2021	50.97	51.69	50.67	51.54
7210	NYSE	STC	Fri, Jan 8, 2021	51.01	51.47	50.38	51.27
7209	NYSE	STC	Thu, Jan 7, 2021	49.82	51.29	49.51	51.02
7208	NYSE	STC	Wed, Jan 6, 2021	49.00	50.48	49.00	49.74
7207	NYSE	STC	Tue, Jan 5, 2021	47.52	48.95	47.52	48.40
7206	NYSE	STC	Mon, Jan 4, 2021	48.52	48.52	46.89	47.61
7205	NYSE	STC	Thu, Dec 31, 2020	48.15	48.98	47.75	48.36
7204	NYSE	STC	Wed, Dec 30, 2020	48.53	48.96	48.02	48.21
7203	NYSE	STC	Tue, Dec 29, 2020	48.42	48.63	48.04	48.42
7202	NYSE	STC	Mon, Dec 28, 2020	49.40	49.95	48.08	48.33
7201	NYSE	STC	Thu, Dec 24, 2020	48.41	49.23	48.20	49.00
7200	NYSE	STC	Wed, Dec 23, 2020	48.62	49.16	48.20	48.41
7199	NYSE	STC	Tue, Dec 22, 2020	49.36	49.59	48.62	48.67
7198	NYSE	STC	Mon, Dec 21, 2020	49.65	50.30	48.68	49.58
7197	NYSE	STC	Fri, Dec 18, 2020	50.35	51.35	49.43	50.35
7196	NYSE	STC	Thu, Dec 17, 2020	50.51	51.15	49.82	50.08
7195	NYSE	STC	Wed, Dec 16, 2020	51.00	52.07	50.03	50.26
7194	NYSE	STC	Tue, Dec 15, 2020	47.96	50.88	47.65	50.54
7193	NYSE	STC	Mon, Dec 14, 2020	48.20	48.93	47.42	47.44
7192	NYSE	STC	Fri, Dec 11, 2020	47.98	48.56	47.86	47.98
7191	NYSE	STC	Thu, Dec 10, 2020	46.82	48.34	46.32	48.27
7190	NYSE	STC	Wed, Dec 9, 2020	47.16	47.76	46.84	47.30
7189	NYSE	STC	Tue, Dec 8, 2020	46.15	47.35	46.09	47.07
7188	NYSE	STC	Mon, Dec 7, 2020	46.45	46.57	45.38	46.47
7187	NYSE	STC	Fri, Dec 4, 2020	44.50	46.72	44.40	46.48
7186	NYSE	STC	Thu, Dec 3, 2020	43.17	44.44	42.85	44.32
7185	NYSE	STC	Wed, Dec 2, 2020	42.78	43.47	42.64	43.17
7184	NYSE	STC	Tue, Dec 1, 2020	42.33	43.49	42.33	42.77
7183	NYSE	STC	Mon, Nov 30, 2020	43.38	43.62	41.84	41.87
7182	NYSE	STC	Fri, Nov 27, 2020	43.50	43.83	42.90	43.73
7181	NYSE	STC	Wed, Nov 25, 2020	43.78	43.96	43.39	43.54
7180	NYSE	STC	Tue, Nov 24, 2020	44.86	44.86	43.50	44.10
7179	NYSE	STC	Mon, Nov 23, 2020	45.01	45.28	44.28	44.54
7178	NYSE	STC	Fri, Nov 20, 2020	44.34	44.73	43.98	44.61
7177	NYSE	STC	Thu, Nov 19, 2020	44.11	44.68	43.63	44.63
7176	NYSE	STC	Wed, Nov 18, 2020	44.36	44.78	44.09	44.24
7175	NYSE	STC	Tue, Nov 17, 2020	44.07	44.62	42.90	44.31
7174	NYSE	STC	Mon, Nov 16, 2020	43.32	44.50	43.13	44.29
7173	NYSE	STC	Fri, Nov 13, 2020	42.34	43.00	42.11	42.69
7172	NYSE	STC	Thu, Nov 12, 2020	42.17	42.81	41.50	42.57
7171	NYSE	STC	Wed, Nov 11, 2020	42.68	42.68	41.37	42.38
7170	NYSE	STC	Tue, Nov 10, 2020	41.42	43.17	41.02	42.65
7169	NYSE	STC	Mon, Nov 9, 2020	45.86	46.18	40.95	41.05
7168	NYSE	STC	Fri, Nov 6, 2020	44.29	44.88	43.23	43.48
7167	NYSE	STC	Thu, Nov 5, 2020	44.92	45.64	43.50	44.15
7166	NYSE	STC	Wed, Nov 4, 2020	42.61	45.01	42.45	44.68
7165	NYSE	STC	Tue, Nov 3, 2020	43.19	43.86	42.52	43.36
7164	NYSE	STC	Mon, Nov 2, 2020	43.00	43.75	42.21	42.54
7163	NYSE	STC	Fri, Oct 30, 2020	43.55	43.58	41.92	42.39
7162	NYSE	STC	Thu, Oct 29, 2020	42.86	44.07	42.53	43.75
7161	NYSE	STC	Wed, Oct 28, 2020	42.80	43.72	42.60	43.19
7160	NYSE	STC	Tue, Oct 27, 2020	44.05	44.63	43.51	43.66
7159	NYSE	STC	Mon, Oct 26, 2020	44.46	44.99	43.65	44.04
7158	NYSE	STC	Fri, Oct 23, 2020	43.66	44.73	43.19	44.63
7157	NYSE	STC	Thu, Oct 22, 2020	46.87	47.51	41.89	42.14
7156	NYSE	STC	Wed, Oct 21, 2020	45.68	46.09	44.61	45.78
7155	NYSE	STC	Tue, Oct 20, 2020	46.10	46.42	45.08	45.53
7154	NYSE	STC	Mon, Oct 19, 2020	46.57	46.69	45.82	46.16
7153	NYSE	STC	Fri, Oct 16, 2020	46.46	47.07	46.11	46.48
7152	NYSE	STC	Thu, Oct 15, 2020	45.59	46.50	45.30	46.44
7151	NYSE	STC	Wed, Oct 14, 2020	45.40	46.26	45.20	45.75
7150	NYSE	STC	Tue, Oct 13, 2020	45.71	45.97	44.79	45.49
7149	NYSE	STC	Mon, Oct 12, 2020	45.99	46.27	45.64	46.24
7148	NYSE	STC	Fri, Oct 9, 2020	46.29	47.13	45.92	45.98
7147	NYSE	STC	Thu, Oct 8, 2020	48.05	48.29	46.24	46.31
7146	NYSE	STC	Wed, Oct 7, 2020	48.11	49.48	47.48	47.53
7145	NYSE	STC	Tue, Oct 6, 2020	48.08	48.92	46.95	47.60
7144	NYSE	STC	Mon, Oct 5, 2020	46.78	47.55	46.64	47.48
7143	NYSE	STC	Fri, Oct 2, 2020	43.67	46.38	43.52	46.19
7142	NYSE	STC	Thu, Oct 1, 2020	43.90	44.44	43.50	44.42
7141	NYSE	STC	Wed, Sep 30, 2020	43.87	44.29	43.44	43.73
7140	NYSE	STC	Tue, Sep 29, 2020	43.19	44.00	42.61	43.79
7139	NYSE	STC	Mon, Sep 28, 2020	42.71	43.36	42.52	43.28
7138	NYSE	STC	Fri, Sep 25, 2020	41.74	42.40	41.74	42.20
7137	NYSE	STC	Thu, Sep 24, 2020	41.00	42.03	40.51	41.74
7136	NYSE	STC	Wed, Sep 23, 2020	41.62	41.98	40.67	41.01
7135	NYSE	STC	Tue, Sep 22, 2020	41.21	41.95	41.15	41.76
7134	NYSE	STC	Mon, Sep 21, 2020	42.19	42.24	39.72	41.35
7133	NYSE	STC	Fri, Sep 18, 2020	43.92	44.40	42.77	42.93
7132	NYSE	STC	Thu, Sep 17, 2020	43.10	43.73	42.52	43.66
7131	NYSE	STC	Wed, Sep 16, 2020	43.30	43.91	43.21	43.27
7130	NYSE	STC	Tue, Sep 15, 2020	44.39	44.39	43.25	43.39
7129	NYSE	STC	Mon, Sep 14, 2020	44.01	44.44	43.72	44.16
7128	NYSE	STC	Fri, Sep 11, 2020	45.07	45.19	43.90	43.95
7127	NYSE	STC	Thu, Sep 10, 2020	45.46	46.00	44.60	44.61
7126	NYSE	STC	Wed, Sep 9, 2020	45.78	46.81	45.02	45.22
7125	NYSE	STC	Tue, Sep 8, 2020	43.34	45.19	42.79	44.63
7124	NYSE	STC	Fri, Sep 4, 2020	44.72	44.97	42.94	43.70
7123	NYSE	STC	Thu, Sep 3, 2020	44.63	45.16	43.01	43.77
7122	NYSE	STC	Wed, Sep 2, 2020	45.25	45.88	44.47	44.77
7121	NYSE	STC	Tue, Sep 1, 2020	42.90	45.39	42.66	45.20
7120	NYSE	STC	Mon, Aug 31, 2020	42.59	42.99	42.16	42.67
7119	NYSE	STC	Fri, Aug 28, 2020	42.89	42.89	42.13	42.82
7118	NYSE	STC	Thu, Aug 27, 2020	42.19	43.05	42.01	42.67
7117	NYSE	STC	Wed, Aug 26, 2020	42.53	42.82	42.05	42.06
7116	NYSE	STC	Tue, Aug 25, 2020	43.23	43.23	42.10	42.63
7115	NYSE	STC	Mon, Aug 24, 2020	42.22	43.01	41.81	42.86
7114	NYSE	STC	Fri, Aug 21, 2020	41.05	42.15	41.05	41.95
7113	NYSE	STC	Thu, Aug 20, 2020	40.26	41.56	40.21	41.44
7112	NYSE	STC	Wed, Aug 19, 2020	41.21	41.34	40.44	40.72
7111	NYSE	STC	Tue, Aug 18, 2020	40.27	41.50	40.15	40.83
7110	NYSE	STC	Mon, Aug 17, 2020	40.37	41.03	39.80	40.27
7109	NYSE	STC	Fri, Aug 14, 2020	40.25	40.69	39.70	40.06
7108	NYSE	STC	Thu, Aug 13, 2020	41.74	42.73	39.57	40.48
7107	NYSE	STC	Wed, Aug 12, 2020	42.56	43.43	40.55	40.94
7106	NYSE	STC	Tue, Aug 11, 2020	44.59	44.81	43.10	43.36
7105	NYSE	STC	Mon, Aug 10, 2020	44.35	44.86	43.64	44.15
7104	NYSE	STC	Fri, Aug 7, 2020	42.88	44.12	42.45	44.08
7103	NYSE	STC	Thu, Aug 6, 2020	42.95	43.70	42.42	43.17
7102	NYSE	STC	Wed, Aug 5, 2020	42.89	43.30	42.12	43.23
7101	NYSE	STC	Tue, Aug 4, 2020	41.85	42.48	41.64	42.40
7100	NYSE	STC	Mon, Aug 3, 2020	41.55	42.65	41.21	42.12
7099	NYSE	STC	Fri, Jul 31, 2020	41.80	42.08	40.56	41.95
7098	NYSE	STC	Thu, Jul 30, 2020	41.69	42.91	40.88	42.11
7097	NYSE	STC	Wed, Jul 29, 2020	41.39	42.40	41.18	42.38
7096	NYSE	STC	Tue, Jul 28, 2020	42.03	42.32	40.52	41.38
7095	NYSE	STC	Mon, Jul 27, 2020	39.55	42.48	39.29	42.27
7094	NYSE	STC	Fri, Jul 24, 2020	37.99	38.18	36.89	37.63
7093	NYSE	STC	Thu, Jul 23, 2020	38.12	40.72	37.63	38.32
7092	NYSE	STC	Wed, Jul 22, 2020	36.42	37.36	36.42	37.26
7091	NYSE	STC	Tue, Jul 21, 2020	35.90	36.79	35.85	36.78
7090	NYSE	STC	Mon, Jul 20, 2020	35.42	35.60	35.04	35.56
7089	NYSE	STC	Fri, Jul 17, 2020	34.89	35.70	34.54	35.52
7088	NYSE	STC	Thu, Jul 16, 2020	34.38	34.97	34.09	34.93
7087	NYSE	STC	Wed, Jul 15, 2020	34.49	34.87	34.01	34.62
7086	NYSE	STC	Tue, Jul 14, 2020	32.83	33.70	32.50	33.63
7085	NYSE	STC	Mon, Jul 13, 2020	33.08	33.20	32.53	32.68
7084	NYSE	STC	Fri, Jul 10, 2020	31.38	32.76	31.08	32.69
7083	NYSE	STC	Thu, Jul 9, 2020	31.91	31.91	30.69	31.20
7082	NYSE	STC	Wed, Jul 8, 2020	31.54	32.16	31.46	32.14
7081	NYSE	STC	Tue, Jul 7, 2020	31.65	31.78	31.23	31.46
7080	NYSE	STC	Mon, Jul 6, 2020	31.97	31.97	31.10	31.73
7079	NYSE	STC	Thu, Jul 2, 2020	32.16	32.71	31.19	31.26
7078	NYSE	STC	Wed, Jul 1, 2020	32.47	32.81	31.50	31.51
7077	NYSE	STC	Tue, Jun 30, 2020	32.22	32.76	32.19	32.51
7076	NYSE	STC	Mon, Jun 29, 2020	32.53	32.93	32.12	32.46
7075	NYSE	STC	Fri, Jun 26, 2020	31.61	32.45	31.04	32.12
7074	NYSE	STC	Thu, Jun 25, 2020	30.95	32.09	30.63	31.92
7073	NYSE	STC	Wed, Jun 24, 2020	31.99	31.99	30.40	31.21
7072	NYSE	STC	Tue, Jun 23, 2020	32.39	32.76	31.98	32.41
7071	NYSE	STC	Mon, Jun 22, 2020	31.10	32.02	31.00	31.86
7070	NYSE	STC	Fri, Jun 19, 2020	31.37	31.82	31.16	31.39
7069	NYSE	STC	Thu, Jun 18, 2020	31.15	31.77	31.11	31.27
7068	NYSE	STC	Wed, Jun 17, 2020	32.04	32.04	31.19	31.45
7067	NYSE	STC	Tue, Jun 16, 2020	33.34	33.34	32.06	32.17
7066	NYSE	STC	Mon, Jun 15, 2020	30.67	32.40	30.67	31.96
7065	NYSE	STC	Fri, Jun 12, 2020	32.26	32.64	30.85	31.92
7064	NYSE	STC	Thu, Jun 11, 2020	33.16	33.24	31.06	31.12
7063	NYSE	STC	Wed, Jun 10, 2020	34.29	34.96	33.50	34.65
7062	NYSE	STC	Tue, Jun 9, 2020	34.35	35.38	33.89	34.77
7061	NYSE	STC	Mon, Jun 8, 2020	33.93	35.30	33.87	35.03
7060	NYSE	STC	Fri, Jun 5, 2020	34.60	34.65	33.21	33.55
7059	NYSE	STC	Thu, Jun 4, 2020	31.46	33.58	31.40	32.86
7058	NYSE	STC	Wed, Jun 3, 2020	32.23	32.68	31.75	31.82
7057	NYSE	STC	Tue, Jun 2, 2020	31.79	32.09	31.36	31.53
7056	NYSE	STC	Mon, Jun 1, 2020	30.71	31.69	30.57	31.54
7055	NYSE	STC	Fri, May 29, 2020	30.95	31.42	30.07	30.82
7054	NYSE	STC	Thu, May 28, 2020	33.27	33.36	31.51	31.65
7053	NYSE	STC	Wed, May 27, 2020	32.66	33.30	31.53	33.05
7052	NYSE	STC	Tue, May 26, 2020	31.43	32.06	31.08	31.70
7051	NYSE	STC	Fri, May 22, 2020	30.87	30.87	29.67	30.14
7050	NYSE	STC	Thu, May 21, 2020	30.78	31.26	30.52	30.62
7049	NYSE	STC	Wed, May 20, 2020	30.95	31.30	30.59	30.93
7048	NYSE	STC	Tue, May 19, 2020	30.49	30.92	29.85	30.38
7047	NYSE	STC	Mon, May 18, 2020	30.00	31.31	29.99	30.92
7046	NYSE	STC	Fri, May 15, 2020	28.37	29.27	27.91	28.86
7045	NYSE	STC	Thu, May 14, 2020	26.35	28.58	25.81	28.36
7044	NYSE	STC	Wed, May 13, 2020	26.94	26.94	25.98	26.57
7043	NYSE	STC	Tue, May 12, 2020	28.74	28.99	27.39	27.47
7042	NYSE	STC	Mon, May 11, 2020	28.69	29.17	27.71	28.65
7041	NYSE	STC	Fri, May 8, 2020	28.67	29.24	28.41	29.13
7040	NYSE	STC	Thu, May 7, 2020	27.43	28.11	27.43	27.91
7039	NYSE	STC	Wed, May 6, 2020	28.76	28.76	26.88	27.01
7038	NYSE	STC	Tue, May 5, 2020	31.47	31.47	28.53	28.63
7037	NYSE	STC	Mon, May 4, 2020	30.40	31.04	29.75	30.93
7036	NYSE	STC	Fri, May 1, 2020	31.06	31.28	30.28	30.74
7035	NYSE	STC	Thu, Apr 30, 2020	30.87	31.86	30.27	31.86
7034	NYSE	STC	Wed, Apr 29, 2020	31.73	32.34	30.95	31.70
7033	NYSE	STC	Tue, Apr 28, 2020	30.77	31.09	29.92	30.48
7032	NYSE	STC	Mon, Apr 27, 2020	29.80	30.64	29.78	29.94
7031	NYSE	STC	Fri, Apr 24, 2020	29.97	30.20	29.13	29.52
7030	NYSE	STC	Thu, Apr 23, 2020	29.58	30.22	28.02	29.35
7029	NYSE	STC	Wed, Apr 22, 2020	28.54	29.39	27.30	28.38
7028	NYSE	STC	Tue, Apr 21, 2020	27.53	28.31	27.29	27.84
7027	NYSE	STC	Mon, Apr 20, 2020	28.49	29.00	27.60	28.21
7026	NYSE	STC	Fri, Apr 17, 2020	28.00	29.42	27.89	29.27
7025	NYSE	STC	Thu, Apr 16, 2020	27.46	28.34	26.30	27.39
7024	NYSE	STC	Wed, Apr 15, 2020	27.36	28.54	27.36	27.73
7023	NYSE	STC	Tue, Apr 14, 2020	29.31	30.13	27.93	28.29
7022	NYSE	STC	Mon, Apr 13, 2020	28.98	29.19	27.84	28.66
7021	NYSE	STC	Thu, Apr 9, 2020	28.71	29.77	28.44	29.32
7020	NYSE	STC	Wed, Apr 8, 2020	26.93	28.16	26.04	27.73
7019	NYSE	STC	Tue, Apr 7, 2020	26.60	27.04	25.24	25.46
7018	NYSE	STC	Mon, Apr 6, 2020	24.68	25.76	24.30	25.45
7017	NYSE	STC	Fri, Apr 3, 2020	24.12	25.08	22.86	23.56
7016	NYSE	STC	Thu, Apr 2, 2020	23.94	25.00	23.70	24.46
7015	NYSE	STC	Wed, Apr 1, 2020	25.52	26.48	24.01	24.51
7014	NYSE	STC	Tue, Mar 31, 2020	26.22	27.57	25.88	26.67
7013	NYSE	STC	Mon, Mar 30, 2020	26.83	26.90	24.60	26.62
7012	NYSE	STC	Fri, Mar 27, 2020	26.18	27.91	26.08	26.21
7011	NYSE	STC	Thu, Mar 26, 2020	26.02	27.90	26.02	27.22
7010	NYSE	STC	Wed, Mar 25, 2020	25.52	26.52	24.21	26.02
7009	NYSE	STC	Tue, Mar 24, 2020	24.07	25.62	23.73	25.34
7008	NYSE	STC	Mon, Mar 23, 2020	23.25	23.51	22.00	22.87
7007	NYSE	STC	Fri, Mar 20, 2020	23.48	25.46	22.87	23.41
7006	NYSE	STC	Thu, Mar 19, 2020	21.11	24.78	20.54	23.33
7005	NYSE	STC	Wed, Mar 18, 2020	22.87	22.87	20.26	21.30
7004	NYSE	STC	Tue, Mar 17, 2020	26.48	26.86	23.19	24.54
7003	NYSE	STC	Mon, Mar 16, 2020	30.06	30.48	25.32	26.03
7002	NYSE	STC	Fri, Mar 13, 2020	29.59	33.20	29.40	33.12
7001	NYSE	STC	Thu, Mar 12, 2020	30.44	31.37	28.36	28.49
7000	NYSE	STC	Wed, Mar 11, 2020	33.47	34.05	32.05	32.71
6999	NYSE	STC	Tue, Mar 10, 2020	35.14	35.34	32.81	34.23
6998	NYSE	STC	Mon, Mar 9, 2020	35.46	36.09	34.36	34.57
6997	NYSE	STC	Fri, Mar 6, 2020	37.32	38.11	36.82	37.88
6996	NYSE	STC	Thu, Mar 5, 2020	37.73	38.51	37.55	38.27
6995	NYSE	STC	Wed, Mar 4, 2020	37.63	38.61	37.32	38.51
6994	NYSE	STC	Tue, Mar 3, 2020	38.31	38.66	36.50	37.15
6993	NYSE	STC	Mon, Mar 2, 2020	36.30	38.35	35.59	38.34
6992	NYSE	STC	Fri, Feb 28, 2020	36.49	36.89	35.79	36.18
6991	NYSE	STC	Thu, Feb 27, 2020	37.83	38.29	36.81	36.93
6990	NYSE	STC	Wed, Feb 26, 2020	39.80	39.80	38.32	38.45
6989	NYSE	STC	Tue, Feb 25, 2020	39.95	40.21	39.18	39.41
6988	NYSE	STC	Mon, Feb 24, 2020	39.75	40.24	39.60	39.98
6987	NYSE	STC	Fri, Feb 21, 2020	40.08	40.30	39.85	40.30
6986	NYSE	STC	Thu, Feb 20, 2020	39.85	40.26	39.85	40.10
6985	NYSE	STC	Wed, Feb 19, 2020	40.15	40.28	39.97	40.13
6984	NYSE	STC	Tue, Feb 18, 2020	40.55	40.60	40.00	40.04
6983	NYSE	STC	Fri, Feb 14, 2020	40.42	40.59	40.23	40.53
6982	NYSE	STC	Thu, Feb 13, 2020	40.65	40.95	39.97	40.47
6981	NYSE	STC	Wed, Feb 12, 2020	40.67	41.11	40.37	40.75
6980	NYSE	STC	Tue, Feb 11, 2020	39.48	39.89	39.36	39.76
6979	NYSE	STC	Mon, Feb 10, 2020	39.90	40.09	39.30	39.41
6978	NYSE	STC	Fri, Feb 7, 2020	40.79	41.07	39.58	39.76
6977	NYSE	STC	Thu, Feb 6, 2020	42.10	42.54	40.17	40.80
6976	NYSE	STC	Wed, Feb 5, 2020	42.50	43.43	42.26	43.17
6975	NYSE	STC	Tue, Feb 4, 2020	42.70	42.95	42.12	42.21
6974	NYSE	STC	Mon, Feb 3, 2020	41.81	42.54	41.78	42.40
6973	NYSE	STC	Fri, Jan 31, 2020	42.24	42.59	41.67	41.75
6972	NYSE	STC	Thu, Jan 30, 2020	41.68	42.67	41.68	42.35
6971	NYSE	STC	Wed, Jan 29, 2020	42.24	42.53	41.82	41.90
6970	NYSE	STC	Tue, Jan 28, 2020	42.09	42.42	41.80	42.12
6969	NYSE	STC	Mon, Jan 27, 2020	41.29	42.14	41.29	41.84
6968	NYSE	STC	Fri, Jan 24, 2020	41.20	41.81	41.19	41.58
6967	NYSE	STC	Thu, Jan 23, 2020	40.49	41.29	40.26	41.19
6966	NYSE	STC	Wed, Jan 22, 2020	40.69	40.90	40.35	40.72
6965	NYSE	STC	Tue, Jan 21, 2020	40.56	40.87	40.48	40.72
6964	NYSE	STC	Fri, Jan 17, 2020	41.07	41.10	40.65	40.77
6963	NYSE	STC	Thu, Jan 16, 2020	40.59	41.00	40.29	40.88
6962	NYSE	STC	Wed, Jan 15, 2020	40.98	41.15	40.41	40.60
6961	NYSE	STC	Tue, Jan 14, 2020	40.67	41.19	40.63	40.99
6960	NYSE	STC	Mon, Jan 13, 2020	40.62	40.88	40.39	40.86
6959	NYSE	STC	Fri, Jan 10, 2020	40.56	40.86	40.47	40.71
6958	NYSE	STC	Thu, Jan 9, 2020	40.77	40.95	40.59	40.72
6957	NYSE	STC	Wed, Jan 8, 2020	40.49	41.00	40.49	40.75
6956	NYSE	STC	Tue, Jan 7, 2020	41.05	41.24	40.27	40.67
6955	NYSE	STC	Mon, Jan 6, 2020	40.61	41.36	40.52	41.32
6954	NYSE	STC	Fri, Jan 3, 2020	40.27	41.11	40.27	40.99
6953	NYSE	STC	Thu, Jan 2, 2020	40.85	41.13	40.24	40.76
6952	NYSE	STC	Tue, Dec 31, 2019	40.85	41.46	40.75	40.79
6951	NYSE	STC	Mon, Dec 30, 2019	41.29	41.45	40.80	40.97
6950	NYSE	STC	Fri, Dec 27, 2019	41.00	41.41	40.78	41.36
6949	NYSE	STC	Thu, Dec 26, 2019	40.90	41.30	40.84	41.06
6948	NYSE	STC	Tue, Dec 24, 2019	41.18	41.43	40.90	40.95
6947	NYSE	STC	Mon, Dec 23, 2019	41.47	41.47	40.96	41.23
6946	NYSE	STC	Fri, Dec 20, 2019	42.28	42.74	41.29	41.53
6945	NYSE	STC	Thu, Dec 19, 2019	42.20	42.57	41.71	42.19
6944	NYSE	STC	Wed, Dec 18, 2019	43.26	43.26	42.20	42.20
6943	NYSE	STC	Tue, Dec 17, 2019	42.29	43.14	42.29	43.08
6942	NYSE	STC	Mon, Dec 16, 2019	41.95	42.53	41.85	42.29
6941	NYSE	STC	Fri, Dec 13, 2019	41.74	41.90	41.40	41.78
6940	NYSE	STC	Thu, Dec 12, 2019	41.82	42.37	41.63	41.65
6939	NYSE	STC	Wed, Dec 11, 2019	42.36	42.36	41.70	41.87
6938	NYSE	STC	Tue, Dec 10, 2019	42.16	42.66	42.05	42.39
6937	NYSE	STC	Mon, Dec 9, 2019	41.58	42.64	40.83	42.37
6936	NYSE	STC	Fri, Dec 6, 2019	43.14	43.59	42.95	43.15
6935	NYSE	STC	Thu, Dec 5, 2019	42.42	43.10	42.17	42.83
6934	NYSE	STC	Wed, Dec 4, 2019	42.15	42.61	42.01	42.41
6933	NYSE	STC	Tue, Dec 3, 2019	42.20	42.45	41.84	42.08
6932	NYSE	STC	Mon, Dec 2, 2019	42.76	42.92	42.15	42.46
6931	NYSE	STC	Fri, Nov 29, 2019	42.80	43.06	42.50	42.77
6930	NYSE	STC	Wed, Nov 27, 2019	43.09	43.33	42.79	42.79
6929	NYSE	STC	Tue, Nov 26, 2019	43.77	44.14	42.99	43.08
6928	NYSE	STC	Mon, Nov 25, 2019	42.83	44.00	42.83	43.81
6927	NYSE	STC	Fri, Nov 22, 2019	42.89	43.03	42.44	42.81
6926	NYSE	STC	Thu, Nov 21, 2019	43.32	43.48	42.61	42.84
6925	NYSE	STC	Wed, Nov 20, 2019	42.99	43.46	42.62	43.21
6924	NYSE	STC	Tue, Nov 19, 2019	42.94	43.43	42.81	43.12
6923	NYSE	STC	Mon, Nov 18, 2019	42.80	43.16	42.60	42.82
6922	NYSE	STC	Fri, Nov 15, 2019	43.21	43.66	42.80	42.86
6921	NYSE	STC	Thu, Nov 14, 2019	42.88	43.58	42.85	43.10
6920	NYSE	STC	Wed, Nov 13, 2019	42.18	43.01	41.71	42.97
6919	NYSE	STC	Tue, Nov 12, 2019	42.41	42.83	41.71	42.26
6918	NYSE	STC	Mon, Nov 11, 2019	41.77	42.42	41.77	42.30
6917	NYSE	STC	Fri, Nov 8, 2019	42.01	42.22	41.73	42.03
6916	NYSE	STC	Thu, Nov 7, 2019	41.06	41.29	40.80	41.28
6915	NYSE	STC	Wed, Nov 6, 2019	41.06	41.20	40.76	41.06
6914	NYSE	STC	Tue, Nov 5, 2019	40.73	41.18	40.41	40.97
6913	NYSE	STC	Mon, Nov 4, 2019	41.13	41.48	40.16	40.61
6912	NYSE	STC	Fri, Nov 1, 2019	41.05	41.10	40.76	41.00
6911	NYSE	STC	Thu, Oct 31, 2019	40.42	40.96	40.27	40.92
6910	NYSE	STC	Wed, Oct 30, 2019	40.46	40.81	40.17	40.62
6909	NYSE	STC	Tue, Oct 29, 2019	39.60	40.74	39.60	40.53
6908	NYSE	STC	Mon, Oct 28, 2019	41.28	41.50	39.72	39.79
6907	NYSE	STC	Fri, Oct 25, 2019	41.02	41.24	40.86	41.21
6906	NYSE	STC	Thu, Oct 24, 2019	40.56	41.10	39.75	40.81
6905	NYSE	STC	Wed, Oct 23, 2019	42.55	42.55	39.57	40.21
6904	NYSE	STC	Tue, Oct 22, 2019	39.22	39.22	38.52	38.67
6903	NYSE	STC	Mon, Oct 21, 2019	39.32	39.80	39.07	39.16
6902	NYSE	STC	Fri, Oct 18, 2019	38.80	39.19	38.59	39.05
6901	NYSE	STC	Thu, Oct 17, 2019	38.69	38.99	38.53	38.84
6900	NYSE	STC	Wed, Oct 16, 2019	38.33	38.76	37.92	38.55
6899	NYSE	STC	Tue, Oct 15, 2019	37.63	38.29	37.50	38.24
6898	NYSE	STC	Mon, Oct 14, 2019	37.04	37.83	37.04	37.54
6897	NYSE	STC	Fri, Oct 11, 2019	37.82	37.89	37.19	37.31
6896	NYSE	STC	Thu, Oct 10, 2019	37.74	37.89	37.16	37.45
6895	NYSE	STC	Wed, Oct 9, 2019	38.58	38.58	37.53	37.70
6894	NYSE	STC	Tue, Oct 8, 2019	38.44	38.86	38.30	38.43
6893	NYSE	STC	Mon, Oct 7, 2019	38.24	38.67	38.10	38.55
6892	NYSE	STC	Fri, Oct 4, 2019	38.06	38.50	37.68	38.18
6891	NYSE	STC	Thu, Oct 3, 2019	37.75	37.97	37.36	37.94
6890	NYSE	STC	Wed, Oct 2, 2019	38.21	38.21	37.44	37.80
6889	NYSE	STC	Tue, Oct 1, 2019	38.81	39.33	38.14	38.28
6888	NYSE	STC	Mon, Sep 30, 2019	38.70	39.02	38.51	38.79
6887	NYSE	STC	Fri, Sep 27, 2019	38.36	38.51	38.11	38.50
6886	NYSE	STC	Thu, Sep 26, 2019	37.70	38.38	37.70	38.17
6885	NYSE	STC	Wed, Sep 25, 2019	37.31	37.83	37.16	37.75
6884	NYSE	STC	Tue, Sep 24, 2019	37.07	37.28	36.89	37.09
6883	NYSE	STC	Mon, Sep 23, 2019	36.70	37.69	36.42	37.12
6882	NYSE	STC	Fri, Sep 20, 2019	36.77	37.16	36.37	36.79
6881	NYSE	STC	Thu, Sep 19, 2019	36.49	36.79	36.34	36.50
6880	NYSE	STC	Wed, Sep 18, 2019	36.48	36.78	36.11	36.58
6879	NYSE	STC	Tue, Sep 17, 2019	35.80	36.59	35.53	36.57
6878	NYSE	STC	Mon, Sep 16, 2019	35.20	36.19	35.08	35.90
6877	NYSE	STC	Fri, Sep 13, 2019	35.36	35.79	34.67	35.02
6876	NYSE	STC	Thu, Sep 12, 2019	36.25	36.72	33.77	35.15
6875	NYSE	STC	Wed, Sep 11, 2019	34.70	36.19	34.06	36.13
6874	NYSE	STC	Tue, Sep 10, 2019	34.09	34.62	33.13	34.50
6873	NYSE	STC	Mon, Sep 9, 2019	34.00	34.15	33.45	33.77
6872	NYSE	STC	Fri, Sep 6, 2019	35.78	35.87	32.61	33.65
6871	NYSE	STC	Thu, Sep 5, 2019	36.26	36.74	36.11	36.17
6870	NYSE	STC	Wed, Sep 4, 2019	36.11	36.21	35.98	36.05
6869	NYSE	STC	Tue, Sep 3, 2019	35.72	35.99	35.56	35.99
6868	NYSE	STC	Fri, Aug 30, 2019	35.69	36.09	35.60	35.82
6867	NYSE	STC	Thu, Aug 29, 2019	35.65	35.99	35.54	35.58
6866	NYSE	STC	Wed, Aug 28, 2019	35.32	35.58	34.74	35.44
6865	NYSE	STC	Tue, Aug 27, 2019	35.45	35.79	35.17	35.45
6864	NYSE	STC	Mon, Aug 26, 2019	34.78	35.31	34.24	35.27
6863	NYSE	STC	Fri, Aug 23, 2019	35.37	35.48	34.32	34.58
6862	NYSE	STC	Thu, Aug 22, 2019	35.85	35.92	35.31	35.47
6861	NYSE	STC	Wed, Aug 21, 2019	35.34	36.00	35.02	35.61
6860	NYSE	STC	Tue, Aug 20, 2019	35.41	35.65	34.81	35.37
6859	NYSE	STC	Mon, Aug 19, 2019	36.50	36.81	35.20	35.41
6858	NYSE	STC	Fri, Aug 16, 2019	35.77	36.39	35.68	36.09
6857	NYSE	STC	Thu, Aug 15, 2019	35.12	35.77	35.04	35.68
6856	NYSE	STC	Wed, Aug 14, 2019	35.82	35.89	35.14	35.17
6855	NYSE	STC	Tue, Aug 13, 2019	35.69	36.20	35.69	36.16
6854	NYSE	STC	Mon, Aug 12, 2019	37.00	37.34	35.89	36.14
6853	NYSE	STC	Fri, Aug 9, 2019	37.89	38.11	37.05	37.09
6852	NYSE	STC	Thu, Aug 8, 2019	38.22	38.46	37.88	38.04
6851	NYSE	STC	Wed, Aug 7, 2019	37.44	38.04	37.40	38.01
6850	NYSE	STC	Tue, Aug 6, 2019	37.32	37.89	37.32	37.79
6849	NYSE	STC	Mon, Aug 5, 2019	37.25	37.69	36.95	37.29
6848	NYSE	STC	Fri, Aug 2, 2019	37.39	38.16	37.28	37.75
6847	NYSE	STC	Thu, Aug 1, 2019	37.85	38.23	37.53	37.79
6846	NYSE	STC	Wed, Jul 31, 2019	38.09	38.45	37.65	37.83
6845	NYSE	STC	Tue, Jul 30, 2019	37.33	38.14	37.17	38.09
6844	NYSE	STC	Mon, Jul 29, 2019	37.13	37.80	37.06	37.40
6843	NYSE	STC	Fri, Jul 26, 2019	36.80	37.58	36.30	37.33
6842	NYSE	STC	Thu, Jul 25, 2019	37.97	37.97	36.23	36.59
6841	NYSE	STC	Wed, Jul 24, 2019	37.90	38.00	37.63	37.63
6840	NYSE	STC	Tue, Jul 23, 2019	38.27	38.27	37.84	38.03
6839	NYSE	STC	Mon, Jul 22, 2019	38.19	38.25	38.04	38.06
6838	NYSE	STC	Fri, Jul 19, 2019	39.65	39.97	38.18	38.33
6837	NYSE	STC	Thu, Jul 18, 2019	40.61	40.61	39.78	39.81
6836	NYSE	STC	Wed, Jul 17, 2019	40.39	41.16	40.39	40.53
6835	NYSE	STC	Tue, Jul 16, 2019	39.98	40.76	39.95	40.40
6834	NYSE	STC	Mon, Jul 15, 2019	40.19	40.39	39.74	39.99
6833	NYSE	STC	Fri, Jul 12, 2019	39.43	40.64	39.42	40.10
6832	NYSE	STC	Thu, Jul 11, 2019	39.76	39.98	39.50	39.62
6831	NYSE	STC	Wed, Jul 10, 2019	40.05	40.08	39.86	39.88
6830	NYSE	STC	Tue, Jul 9, 2019	40.08	40.26	39.80	39.83
6829	NYSE	STC	Mon, Jul 8, 2019	39.76	40.27	39.74	40.08
6828	NYSE	STC	Fri, Jul 5, 2019	40.19	40.19	39.77	39.78
6827	NYSE	STC	Wed, Jul 3, 2019	40.08	40.30	40.02	40.21
6826	NYSE	STC	Tue, Jul 2, 2019	40.57	40.87	39.86	39.98
6825	NYSE	STC	Mon, Jul 1, 2019	40.79	40.80	40.36	40.52
6824	NYSE	STC	Fri, Jun 28, 2019	40.17	40.53	39.79	40.49
6823	NYSE	STC	Thu, Jun 27, 2019	39.71	40.25	39.69	40.13
6822	NYSE	STC	Wed, Jun 26, 2019	40.89	41.21	39.37	39.74
6821	NYSE	STC	Tue, Jun 25, 2019	41.09	41.22	40.83	41.02
6820	NYSE	STC	Mon, Jun 24, 2019	41.27	41.39	40.95	41.06
6819	NYSE	STC	Fri, Jun 21, 2019	41.61	41.69	40.92	41.20
6818	NYSE	STC	Thu, Jun 20, 2019	41.45	42.01	41.40	41.76
6817	NYSE	STC	Wed, Jun 19, 2019	40.73	41.32	40.57	41.22
6816	NYSE	STC	Tue, Jun 18, 2019	40.91	41.03	40.71	40.76
6815	NYSE	STC	Mon, Jun 17, 2019	41.21	41.21	40.55	40.82
6814	NYSE	STC	Fri, Jun 14, 2019	41.17	41.42	41.05	41.22
6813	NYSE	STC	Thu, Jun 13, 2019	41.30	41.33	40.85	41.15
6812	NYSE	STC	Wed, Jun 12, 2019	41.46	41.75	41.38	41.17
6811	NYSE	STC	Tue, Jun 11, 2019	41.88	41.88	41.29	41.53
6810	NYSE	STC	Mon, Jun 10, 2019	41.90	41.96	41.39	41.66
6809	NYSE	STC	Fri, Jun 7, 2019	41.81	41.90	41.42	41.75
6808	NYSE	STC	Thu, Jun 6, 2019	41.43	41.92	41.08	41.66
6807	NYSE	STC	Wed, Jun 5, 2019	42.04	42.23	41.27	41.44
6806	NYSE	STC	Tue, Jun 4, 2019	42.15	42.17	41.76	42.11
6805	NYSE	STC	Mon, Jun 3, 2019	41.29	41.94	41.10	41.72
6804	NYSE	STC	Fri, May 31, 2019	41.64	41.85	40.80	41.13
6803	NYSE	STC	Thu, May 30, 2019	42.67	42.67	41.80	41.88
6802	NYSE	STC	Wed, May 29, 2019	42.34	42.55	42.12	42.53
6801	NYSE	STC	Tue, May 28, 2019	42.66	42.98	42.19	42.51
6800	NYSE	STC	Fri, May 24, 2019	42.92	42.93	41.72	42.81
6799	NYSE	STC	Thu, May 23, 2019	42.40	42.80	41.79	42.71
6798	NYSE	STC	Wed, May 22, 2019	42.87	43.05	42.51	42.55
6797	NYSE	STC	Tue, May 21, 2019	43.27	43.39	42.72	42.82
6796	NYSE	STC	Mon, May 20, 2019	42.76	43.36	42.76	43.27
6795	NYSE	STC	Fri, May 17, 2019	43.05	43.50	42.73	42.93
6794	NYSE	STC	Thu, May 16, 2019	43.05	43.56	42.25	43.36
6793	NYSE	STC	Wed, May 15, 2019	42.36	43.26	42.10	43.12
6792	NYSE	STC	Tue, May 14, 2019	41.89	42.60	41.89	42.50
6791	NYSE	STC	Mon, May 13, 2019	41.85	42.18	41.85	41.93
6790	NYSE	STC	Fri, May 10, 2019	41.98	42.39	41.98	42.38
6789	NYSE	STC	Thu, May 9, 2019	42.13	42.26	41.98	42.10
6788	NYSE	STC	Wed, May 8, 2019	42.56	42.57	42.10	42.18
6787	NYSE	STC	Tue, May 7, 2019	42.83	43.08	42.43	42.61
6786	NYSE	STC	Mon, May 6, 2019	42.43	43.14	42.43	43.14
6785	NYSE	STC	Fri, May 3, 2019	42.49	42.94	42.49	42.78
6784	NYSE	STC	Thu, May 2, 2019	42.76	43.15	42.36	42.43
6783	NYSE	STC	Wed, May 1, 2019	42.44	43.15	42.44	42.80
6782	NYSE	STC	Tue, Apr 30, 2019	42.74	43.05	42.42	42.51
6781	NYSE	STC	Mon, Apr 29, 2019	42.57	43.56	42.52	42.58
6780	NYSE	STC	Fri, Apr 26, 2019	42.18	42.85	42.00	42.58
6779	NYSE	STC	Thu, Apr 25, 2019	42.11	43.79	40.12	42.73
6778	NYSE	STC	Wed, Apr 24, 2019	43.92	44.10	43.60	43.82
6777	NYSE	STC	Tue, Apr 23, 2019	43.71	44.15	43.71	44.06
6776	NYSE	STC	Mon, Apr 22, 2019	43.65	43.76	43.45	43.64
6775	NYSE	STC	Thu, Apr 18, 2019	43.89	44.16	43.75	43.83
6774	NYSE	STC	Wed, Apr 17, 2019	44.49	44.49	43.85	43.89
6773	NYSE	STC	Tue, Apr 16, 2019	44.13	44.39	44.07	44.30
6772	NYSE	STC	Mon, Apr 15, 2019	44.13	44.13	43.89	44.00
6771	NYSE	STC	Fri, Apr 12, 2019	44.23	44.23	43.87	44.06
6770	NYSE	STC	Thu, Apr 11, 2019	43.92	44.05	43.71	43.96
6769	NYSE	STC	Wed, Apr 10, 2019	43.28	43.92	43.28	43.92
6768	NYSE	STC	Tue, Apr 9, 2019	43.43	43.69	42.97	43.29
6767	NYSE	STC	Mon, Apr 8, 2019	43.57	43.69	43.45	43.52
6766	NYSE	STC	Fri, Apr 5, 2019	43.50	43.79	43.25	43.63
6765	NYSE	STC	Thu, Apr 4, 2019	43.38	43.70	43.01	43.49
6764	NYSE	STC	Wed, Apr 3, 2019	43.62	43.62	42.97	43.27
6763	NYSE	STC	Tue, Apr 2, 2019	43.87	43.87	43.09	43.46
6762	NYSE	STC	Mon, Apr 1, 2019	42.83	44.03	42.83	43.86
6761	NYSE	STC	Fri, Mar 29, 2019	43.33	43.58	42.55	42.69
6760	NYSE	STC	Thu, Mar 28, 2019	43.60	43.60	43.06	43.28
6759	NYSE	STC	Wed, Mar 27, 2019	42.92	43.63	42.92	43.44
6758	NYSE	STC	Tue, Mar 26, 2019	42.85	43.22	42.54	42.86
6757	NYSE	STC	Mon, Mar 25, 2019	42.65	42.94	42.47	42.72
6756	NYSE	STC	Fri, Mar 22, 2019	42.35	43.17	42.28	42.70
6755	NYSE	STC	Thu, Mar 21, 2019	41.45	42.77	41.45	42.50
6754	NYSE	STC	Wed, Mar 20, 2019	41.80	42.08	41.06	41.55
6753	NYSE	STC	Tue, Mar 19, 2019	42.52	42.52	41.76	41.77
6752	NYSE	STC	Mon, Mar 18, 2019	42.47	42.73	42.24	42.46
6751	NYSE	STC	Fri, Mar 15, 2019	42.48	42.70	42.32	42.34
6750	NYSE	STC	Thu, Mar 14, 2019	42.45	42.75	42.45	42.50
6749	NYSE	STC	Wed, Mar 13, 2019	42.68	42.92	42.59	42.34
6748	NYSE	STC	Tue, Mar 12, 2019	43.11	43.14	42.36	42.57
6747	NYSE	STC	Mon, Mar 11, 2019	42.79	43.15	42.60	42.90
6746	NYSE	STC	Fri, Mar 8, 2019	42.36	42.80	42.12	42.69
6745	NYSE	STC	Thu, Mar 7, 2019	42.67	43.09	42.49	42.51
6744	NYSE	STC	Wed, Mar 6, 2019	42.83	42.98	42.63	42.67
6743	NYSE	STC	Tue, Mar 5, 2019	42.80	43.02	42.73	42.86
6742	NYSE	STC	Mon, Mar 4, 2019	43.03	43.14	42.62	42.80
6741	NYSE	STC	Fri, Mar 1, 2019	43.10	43.26	42.77	42.96
6740	NYSE	STC	Thu, Feb 28, 2019	42.91	43.28	42.75	42.93
6739	NYSE	STC	Wed, Feb 27, 2019	42.60	43.06	42.50	42.80
6738	NYSE	STC	Tue, Feb 26, 2019	43.41	43.43	42.60	42.64
6737	NYSE	STC	Mon, Feb 25, 2019	43.20	43.47	43.19	43.41
6736	NYSE	STC	Fri, Feb 22, 2019	42.54	43.19	42.43	43.17
6735	NYSE	STC	Thu, Feb 21, 2019	42.79	42.79	42.25	42.39
6734	NYSE	STC	Wed, Feb 20, 2019	42.99	42.99	42.65	42.79
6733	NYSE	STC	Tue, Feb 19, 2019	42.60	42.85	42.60	42.79
6732	NYSE	STC	Fri, Feb 15, 2019	42.77	42.97	42.23	42.72
6731	NYSE	STC	Thu, Feb 14, 2019	43.26	43.46	42.06	42.52
6730	NYSE	STC	Wed, Feb 13, 2019	43.28	43.51	43.16	43.29
6729	NYSE	STC	Tue, Feb 12, 2019	43.11	43.48	42.86	43.19
6728	NYSE	STC	Mon, Feb 11, 2019	42.82	43.13	42.54	43.01
6727	NYSE	STC	Fri, Feb 8, 2019	42.72	43.02	42.19	42.76
6726	NYSE	STC	Thu, Feb 7, 2019	42.37	43.39	42.08	43.06
6725	NYSE	STC	Wed, Feb 6, 2019	41.82	42.55	41.37	42.55
6724	NYSE	STC	Tue, Feb 5, 2019	42.34	42.79	41.69	41.97
6723	NYSE	STC	Mon, Feb 4, 2019	41.85	42.82	40.88	42.44
6722	NYSE	STC	Fri, Feb 1, 2019	44.62	44.99	44.22	44.88
6721	NYSE	STC	Thu, Jan 31, 2019	43.97	44.65	43.78	44.45
6720	NYSE	STC	Wed, Jan 30, 2019	43.54	44.22	43.47	44.04
6719	NYSE	STC	Tue, Jan 29, 2019	43.48	43.91	43.48	43.67
6718	NYSE	STC	Mon, Jan 28, 2019	43.64	44.52	43.49	43.69
6717	NYSE	STC	Fri, Jan 25, 2019	43.78	44.17	43.24	43.84
6716	NYSE	STC	Thu, Jan 24, 2019	43.68	44.09	43.37	43.79
6715	NYSE	STC	Wed, Jan 23, 2019	43.38	43.90	42.93	43.87
6714	NYSE	STC	Tue, Jan 22, 2019	43.23	43.68	43.01	43.17
6713	NYSE	STC	Fri, Jan 18, 2019	43.82	44.07	43.53	43.60
6712	NYSE	STC	Thu, Jan 17, 2019	43.83	44.36	43.55	43.64
6711	NYSE	STC	Wed, Jan 16, 2019	43.87	44.05	43.69	44.01
6710	NYSE	STC	Tue, Jan 15, 2019	43.71	44.02	43.54	43.76
6709	NYSE	STC	Mon, Jan 14, 2019	43.67	43.93	43.21	43.81
6708	NYSE	STC	Fri, Jan 11, 2019	43.48	44.07	43.48	44.04
6707	NYSE	STC	Thu, Jan 10, 2019	42.52	43.69	42.31	43.59
6706	NYSE	STC	Wed, Jan 9, 2019	43.17	43.56	42.31	42.68
6705	NYSE	STC	Tue, Jan 8, 2019	42.05	43.36	42.05	43.17
6704	NYSE	STC	Mon, Jan 7, 2019	41.87	42.29	41.77	41.98
6703	NYSE	STC	Fri, Jan 4, 2019	41.57	42.41	41.57	42.01
6702	NYSE	STC	Thu, Jan 3, 2019	41.30	42.00	40.66	41.23
6701	NYSE	STC	Wed, Jan 2, 2019	40.87	41.61	40.82	41.60
6700	NYSE	STC	Mon, Dec 31, 2018	41.28	41.40	40.98	41.40
6699	NYSE	STC	Fri, Dec 28, 2018	41.48	41.78	40.85	41.15
6698	NYSE	STC	Thu, Dec 27, 2018	41.18	41.41	40.59	41.41
6697	NYSE	STC	Wed, Dec 26, 2018	41.05	41.70	40.55	41.69
6696	NYSE	STC	Mon, Dec 24, 2018	41.24	41.36	40.47	40.83
6695	NYSE	STC	Fri, Dec 21, 2018	39.78	42.58	39.78	41.43
6694	NYSE	STC	Thu, Dec 20, 2018	39.64	40.16	39.64	39.76
6693	NYSE	STC	Wed, Dec 19, 2018	40.80	41.30	39.47	39.78
6692	NYSE	STC	Tue, Dec 18, 2018	41.10	41.30	40.82	40.82
6691	NYSE	STC	Mon, Dec 17, 2018	41.15	41.41	40.70	40.85
6690	NYSE	STC	Fri, Dec 14, 2018	41.13	41.49	41.00	41.17
6689	NYSE	STC	Thu, Dec 13, 2018	41.47	41.69	41.21	41.41
6688	NYSE	STC	Wed, Dec 12, 2018	41.49	42.33	41.29	41.34
6687	NYSE	STC	Tue, Dec 11, 2018	41.72	42.11	41.15	41.09
6686	NYSE	STC	Mon, Dec 10, 2018	41.17	41.46	40.72	41.41
6685	NYSE	STC	Fri, Dec 7, 2018	41.60	41.85	40.75	41.06
6684	NYSE	STC	Thu, Dec 6, 2018	40.84	41.66	40.69	41.57
6683	NYSE	STC	Tue, Dec 4, 2018	41.99	42.19	41.21	41.24
6682	NYSE	STC	Mon, Dec 3, 2018	42.44	42.44	41.66	41.94
6681	NYSE	STC	Fri, Nov 30, 2018	41.64	42.21	41.49	42.06
6680	NYSE	STC	Thu, Nov 29, 2018	41.88	42.02	41.54	41.80
6679	NYSE	STC	Wed, Nov 28, 2018	41.37	42.15	41.22	42.02
6678	NYSE	STC	Tue, Nov 27, 2018	41.54	41.77	41.15	41.39
6677	NYSE	STC	Mon, Nov 26, 2018	41.47	41.92	40.97	41.81
6676	NYSE	STC	Fri, Nov 23, 2018	41.41	41.74	41.27	41.27
6675	NYSE	STC	Wed, Nov 21, 2018	41.26	42.07	41.19	41.64
6674	NYSE	STC	Tue, Nov 20, 2018	41.20	41.55	41.10	41.20
6673	NYSE	STC	Mon, Nov 19, 2018	41.47	41.70	41.10	41.48
6672	NYSE	STC	Fri, Nov 16, 2018	41.11	41.69	41.11	41.49
6671	NYSE	STC	Thu, Nov 15, 2018	40.88	41.70	40.88	41.52
6670	NYSE	STC	Wed, Nov 14, 2018	41.58	41.84	41.13	41.19
6669	NYSE	STC	Tue, Nov 13, 2018	41.40	42.05	41.31	41.43
6668	NYSE	STC	Mon, Nov 12, 2018	41.97	41.99	41.25	41.29
6667	NYSE	STC	Fri, Nov 9, 2018	42.21	42.64	41.36	41.91
6666	NYSE	STC	Thu, Nov 8, 2018	42.06	42.51	42.01	42.31
6665	NYSE	STC	Wed, Nov 7, 2018	42.18	42.37	41.76	42.22
6664	NYSE	STC	Tue, Nov 6, 2018	41.75	42.41	41.75	42.10
6663	NYSE	STC	Mon, Nov 5, 2018	41.73	42.17	41.35	41.82
6662	NYSE	STC	Fri, Nov 2, 2018	41.92	42.26	41.32	41.86
6661	NYSE	STC	Thu, Nov 1, 2018	41.29	42.12	41.26	41.91
6660	NYSE	STC	Wed, Oct 31, 2018	41.52	41.66	40.97	41.28
6659	NYSE	STC	Tue, Oct 30, 2018	40.76	41.50	40.76	41.35
6658	NYSE	STC	Mon, Oct 29, 2018	40.54	41.20	40.41	40.79
6657	NYSE	STC	Fri, Oct 26, 2018	40.50	40.81	39.94	40.59
6656	NYSE	STC	Thu, Oct 25, 2018	41.68	41.68	40.34	40.98
6655	NYSE	STC	Wed, Oct 24, 2018	42.32	42.32	41.17	41.26
6654	NYSE	STC	Tue, Oct 23, 2018	41.99	42.58	41.60	42.34
6653	NYSE	STC	Mon, Oct 22, 2018	42.60	43.13	42.13	42.34
6652	NYSE	STC	Fri, Oct 19, 2018	42.75	42.96	42.40	42.69
6651	NYSE	STC	Thu, Oct 18, 2018	42.88	43.23	42.71	42.76
6650	NYSE	STC	Wed, Oct 17, 2018	43.10	43.68	43.05	43.25
6649	NYSE	STC	Tue, Oct 16, 2018	42.58	43.39	42.12	43.37
6648	NYSE	STC	Mon, Oct 15, 2018	42.30	43.26	42.30	42.74
6647	NYSE	STC	Fri, Oct 12, 2018	42.50	42.65	41.80	42.35
6646	NYSE	STC	Thu, Oct 11, 2018	44.00	44.00	42.14	42.20
6645	NYSE	STC	Wed, Oct 10, 2018	44.65	44.85	44.13	44.17
6644	NYSE	STC	Tue, Oct 9, 2018	44.46	45.16	44.44	44.83
6643	NYSE	STC	Mon, Oct 8, 2018	44.92	45.09	44.29	44.63
6642	NYSE	STC	Fri, Oct 5, 2018	44.63	45.00	44.48	44.90
6641	NYSE	STC	Thu, Oct 4, 2018	44.90	44.90	44.54	44.56
6640	NYSE	STC	Wed, Oct 3, 2018	44.73	45.01	44.73	44.78
6639	NYSE	STC	Tue, Oct 2, 2018	44.69	45.01	44.52	44.68
6638	NYSE	STC	Mon, Oct 1, 2018	45.07	45.20	44.62	44.62
6637	NYSE	STC	Fri, Sep 28, 2018	45.12	45.75	44.95	45.01
6636	NYSE	STC	Thu, Sep 27, 2018	45.30	45.73	45.09	45.10
6635	NYSE	STC	Wed, Sep 26, 2018	45.60	45.61	45.16	45.32
6634	NYSE	STC	Tue, Sep 25, 2018	45.18	45.73	45.18	45.48
6633	NYSE	STC	Mon, Sep 24, 2018	45.25	45.42	44.98	45.19
6632	NYSE	STC	Fri, Sep 21, 2018	45.03	45.33	44.79	45.31
6631	NYSE	STC	Thu, Sep 20, 2018	45.04	45.04	44.67	44.92
6630	NYSE	STC	Wed, Sep 19, 2018	45.05	45.33	44.75	44.87
6629	NYSE	STC	Tue, Sep 18, 2018	45.18	45.31	45.01	45.12
6628	NYSE	STC	Mon, Sep 17, 2018	45.17	45.27	45.00	45.21
6627	NYSE	STC	Fri, Sep 14, 2018	44.92	45.20	44.92	45.10
6626	NYSE	STC	Thu, Sep 13, 2018	44.92	45.18	44.83	44.92
6625	NYSE	STC	Wed, Sep 12, 2018	45.15	45.24	45.00	44.74
6624	NYSE	STC	Tue, Sep 11, 2018	45.04	45.45	45.04	45.15
6623	NYSE	STC	Mon, Sep 10, 2018	45.07	45.41	44.97	45.26
6622	NYSE	STC	Fri, Sep 7, 2018	44.95	45.13	44.66	45.06
6621	NYSE	STC	Thu, Sep 6, 2018	45.04	45.41	44.93	44.97
6620	NYSE	STC	Wed, Sep 5, 2018	45.22	45.27	44.89	45.00
6619	NYSE	STC	Tue, Sep 4, 2018	44.82	45.25	44.68	45.12
6618	NYSE	STC	Fri, Aug 31, 2018	44.65	44.88	44.50	44.78
6617	NYSE	STC	Thu, Aug 30, 2018	44.93	45.10	44.67	44.72
6616	NYSE	STC	Wed, Aug 29, 2018	44.83	45.07	44.75	44.96
6615	NYSE	STC	Tue, Aug 28, 2018	45.09	45.18	44.69	44.76
6614	NYSE	STC	Mon, Aug 27, 2018	45.29	45.60	44.93	45.00
6613	NYSE	STC	Fri, Aug 24, 2018	45.12	45.34	45.09	45.24
6612	NYSE	STC	Thu, Aug 23, 2018	45.27	45.34	45.01	45.06
6611	NYSE	STC	Wed, Aug 22, 2018	45.28	45.50	45.05	45.34
6610	NYSE	STC	Tue, Aug 21, 2018	45.22	45.50	45.01	45.40
6609	NYSE	STC	Mon, Aug 20, 2018	44.67	45.24	44.65	45.15
6608	NYSE	STC	Fri, Aug 17, 2018	44.39	44.85	44.27	44.63
6607	NYSE	STC	Thu, Aug 16, 2018	44.71	45.13	44.47	44.56
6606	NYSE	STC	Wed, Aug 15, 2018	44.79	44.90	44.37	44.60
6605	NYSE	STC	Tue, Aug 14, 2018	44.74	44.90	44.60	44.83
6604	NYSE	STC	Mon, Aug 13, 2018	44.74	44.90	44.47	44.84
6603	NYSE	STC	Fri, Aug 10, 2018	44.56	44.87	44.35	44.68
6602	NYSE	STC	Thu, Aug 9, 2018	44.71	44.94	44.67	44.75
6601	NYSE	STC	Wed, Aug 8, 2018	45.11	45.11	44.75	44.80
6600	NYSE	STC	Tue, Aug 7, 2018	45.28	45.57	45.06	45.15
6599	NYSE	STC	Mon, Aug 6, 2018	44.74	45.29	44.74	45.28
6598	NYSE	STC	Fri, Aug 3, 2018	44.89	45.27	44.72	44.75
6597	NYSE	STC	Thu, Aug 2, 2018	44.83	45.38	44.83	44.99
6596	NYSE	STC	Wed, Aug 1, 2018	45.41	45.50	44.71	45.20
6595	NYSE	STC	Tue, Jul 31, 2018	45.02	45.46	44.90	45.44
6594	NYSE	STC	Mon, Jul 30, 2018	44.80	45.30	44.80	44.85
6593	NYSE	STC	Fri, Jul 27, 2018	45.17	45.46	44.73	44.87
6592	NYSE	STC	Thu, Jul 26, 2018	45.16	45.69	44.99	45.19
6591	NYSE	STC	Wed, Jul 25, 2018	44.78	45.24	44.58	45.24
6590	NYSE	STC	Tue, Jul 24, 2018	44.65	44.84	44.49	44.75
6589	NYSE	STC	Mon, Jul 23, 2018	45.03	45.58	44.62	44.65
6588	NYSE	STC	Fri, Jul 20, 2018	45.08	45.29	44.58	45.17
6587	NYSE	STC	Thu, Jul 19, 2018	44.72	45.61	43.53	45.04
6586	NYSE	STC	Wed, Jul 18, 2018	43.61	44.86	43.61	44.80
6585	NYSE	STC	Tue, Jul 17, 2018	43.45	43.60	43.38	43.60
6584	NYSE	STC	Mon, Jul 16, 2018	43.55	43.67	43.30	43.48
6583	NYSE	STC	Fri, Jul 13, 2018	43.56	43.70	43.31	43.40
6582	NYSE	STC	Thu, Jul 12, 2018	44.18	44.18	43.48	43.52
6581	NYSE	STC	Wed, Jul 11, 2018	43.78	44.15	43.78	44.05
6580	NYSE	STC	Tue, Jul 10, 2018	43.93	44.19	43.85	44.04
6579	NYSE	STC	Mon, Jul 9, 2018	44.19	44.24	43.61	43.91
6578	NYSE	STC	Fri, Jul 6, 2018	43.64	43.93	43.64	43.90
6577	NYSE	STC	Thu, Jul 5, 2018	43.54	43.79	43.33	43.60
6576	NYSE	STC	Tue, Jul 3, 2018	43.32	43.62	43.32	43.37
6575	NYSE	STC	Mon, Jul 2, 2018	43.00	43.37	42.91	43.35
6574	NYSE	STC	Fri, Jun 29, 2018	42.68	43.32	42.68	43.07
6573	NYSE	STC	Thu, Jun 28, 2018	42.28	42.77	42.19	42.74
6572	NYSE	STC	Wed, Jun 27, 2018	42.62	42.68	42.22	42.23
6571	NYSE	STC	Tue, Jun 26, 2018	42.47	42.90	42.41	42.65
6570	NYSE	STC	Mon, Jun 25, 2018	42.86	43.04	42.33	42.43
6569	NYSE	STC	Fri, Jun 22, 2018	42.92	43.01	42.61	42.96
6568	NYSE	STC	Thu, Jun 21, 2018	42.99	43.16	42.75	42.79
6567	NYSE	STC	Wed, Jun 20, 2018	43.26	43.35	42.56	42.92
6566	NYSE	STC	Tue, Jun 19, 2018	43.38	43.76	43.15	43.22
6565	NYSE	STC	Mon, Jun 18, 2018	43.64	43.73	43.38	43.51
6564	NYSE	STC	Fri, Jun 15, 2018	43.58	43.97	43.42	43.67
6563	NYSE	STC	Thu, Jun 14, 2018	43.59	43.84	43.34	43.77
6562	NYSE	STC	Wed, Jun 13, 2018	43.96	44.19	43.61	43.40
6561	NYSE	STC	Tue, Jun 12, 2018	43.72	43.99	43.61	43.92
6560	NYSE	STC	Mon, Jun 11, 2018	43.69	44.01	43.63	43.71
6559	NYSE	STC	Fri, Jun 8, 2018	43.21	43.74	43.21	43.67
6558	NYSE	STC	Thu, Jun 7, 2018	43.17	43.35	42.85	43.29
6557	NYSE	STC	Wed, Jun 6, 2018	42.85	43.09	42.64	43.06
6556	NYSE	STC	Tue, Jun 5, 2018	42.77	43.04	42.63	42.85
6555	NYSE	STC	Mon, Jun 4, 2018	43.10	43.14	42.69	42.90
6554	NYSE	STC	Fri, Jun 1, 2018	42.27	42.99	42.12	42.98
6553	NYSE	STC	Thu, May 31, 2018	42.52	42.71	42.17	42.19
6552	NYSE	STC	Wed, May 30, 2018	43.10	43.87	42.40	42.40
6551	NYSE	STC	Tue, May 29, 2018	42.98	43.07	42.48	42.92
6550	NYSE	STC	Fri, May 25, 2018	43.25	43.60	43.17	43.21
6549	NYSE	STC	Thu, May 24, 2018	42.99	43.46	42.99	43.21
6548	NYSE	STC	Wed, May 23, 2018	43.06	43.35	42.95	42.99
6547	NYSE	STC	Tue, May 22, 2018	43.29	43.36	42.84	43.07
6546	NYSE	STC	Mon, May 21, 2018	42.70	43.49	42.70	43.28
6545	NYSE	STC	Fri, May 18, 2018	42.68	42.78	42.57	42.60
6544	NYSE	STC	Thu, May 17, 2018	42.34	42.64	42.12	42.56
6543	NYSE	STC	Wed, May 16, 2018	42.17	42.75	42.17	42.32
6542	NYSE	STC	Tue, May 15, 2018	41.70	42.39	41.70	42.14
6541	NYSE	STC	Mon, May 14, 2018	41.91	42.19	41.75	41.94
6540	NYSE	STC	Fri, May 11, 2018	41.82	42.30	41.73	41.93
6539	NYSE	STC	Thu, May 10, 2018	41.75	42.04	41.70	41.91
6538	NYSE	STC	Wed, May 9, 2018	41.89	42.09	41.71	41.71
6537	NYSE	STC	Tue, May 8, 2018	41.77	42.15	41.72	41.78
6536	NYSE	STC	Mon, May 7, 2018	41.81	42.10	41.81	41.92
6535	NYSE	STC	Fri, May 4, 2018	42.04	42.36	41.73	41.81
6534	NYSE	STC	Thu, May 3, 2018	41.41	42.40	41.27	42.26
6533	NYSE	STC	Wed, May 2, 2018	42.16	42.16	41.54	41.90
6532	NYSE	STC	Tue, May 1, 2018	41.66	42.15	41.50	42.14
6531	NYSE	STC	Mon, Apr 30, 2018	42.06	42.37	41.68	41.71
6530	NYSE	STC	Fri, Apr 27, 2018	42.00	42.73	41.70	41.93
6529	NYSE	STC	Thu, Apr 26, 2018	42.21	42.21	41.74	41.95
6528	NYSE	STC	Wed, Apr 25, 2018	42.37	42.50	42.12	42.16
6527	NYSE	STC	Tue, Apr 24, 2018	42.66	42.88	42.18	42.45
6526	NYSE	STC	Mon, Apr 23, 2018	42.97	43.05	42.50	42.54
6525	NYSE	STC	Fri, Apr 20, 2018	42.63	43.14	42.61	42.98
6524	NYSE	STC	Thu, Apr 19, 2018	43.11	43.14	42.57	42.59
6523	NYSE	STC	Wed, Apr 18, 2018	43.69	43.85	43.12	43.17
6522	NYSE	STC	Tue, Apr 17, 2018	43.40	43.96	43.28	43.63
6521	NYSE	STC	Mon, Apr 16, 2018	43.69	43.79	43.21	43.21
6520	NYSE	STC	Fri, Apr 13, 2018	43.90	44.01	43.33	43.49
6519	NYSE	STC	Thu, Apr 12, 2018	43.83	44.01	43.74	43.74
6518	NYSE	STC	Wed, Apr 11, 2018	43.66	44.09	43.56	43.64
6517	NYSE	STC	Tue, Apr 10, 2018	43.96	44.00	43.53	43.79
6516	NYSE	STC	Mon, Apr 9, 2018	44.02	44.15	43.27	43.59
6515	NYSE	STC	Fri, Apr 6, 2018	43.93	44.16	43.66	43.97
6514	NYSE	STC	Thu, Apr 5, 2018	44.63	44.73	43.59	44.30
6513	NYSE	STC	Wed, Apr 4, 2018	43.96	44.73	43.77	44.46
6512	NYSE	STC	Tue, Apr 3, 2018	43.19	44.48	43.07	44.36
6511	NYSE	STC	Mon, Apr 2, 2018	43.86	44.44	42.80	43.12
6510	NYSE	STC	Thu, Mar 29, 2018	44.18	44.21	43.85	43.94
6509	NYSE	STC	Wed, Mar 28, 2018	43.82	44.27	43.59	43.96
6508	NYSE	STC	Tue, Mar 27, 2018	43.64	44.05	43.53	43.78
6507	NYSE	STC	Mon, Mar 26, 2018	43.44	43.84	43.31	43.67
6506	NYSE	STC	Fri, Mar 23, 2018	43.62	44.14	43.04	43.05
6505	NYSE	STC	Thu, Mar 22, 2018	44.34	44.82	43.60	43.73
6504	NYSE	STC	Wed, Mar 21, 2018	44.00	45.07	43.31	44.59
6503	NYSE	STC	Tue, Mar 20, 2018	42.71	44.61	42.27	43.94
6502	NYSE	STC	Mon, Mar 19, 2018	44.85	44.94	42.47	42.61
6501	NYSE	STC	Fri, Mar 16, 2018	40.31	40.81	40.20	40.72
6500	NYSE	STC	Thu, Mar 15, 2018	41.04	41.96	40.05	40.23
6499	NYSE	STC	Wed, Mar 14, 2018	41.57	41.67	40.92	41.08
6498	NYSE	STC	Tue, Mar 13, 2018	41.78	42.05	41.47	41.32
6497	NYSE	STC	Mon, Mar 12, 2018	40.99	41.68	40.43	41.58
6496	NYSE	STC	Fri, Mar 9, 2018	40.23	40.93	39.49	40.93
6495	NYSE	STC	Thu, Mar 8, 2018	40.00	40.21	39.54	40.09
6494	NYSE	STC	Wed, Mar 7, 2018	39.59	40.09	39.37	39.97
6493	NYSE	STC	Tue, Mar 6, 2018	40.16	40.16	39.54	39.82
6492	NYSE	STC	Mon, Mar 5, 2018	39.65	40.26	39.13	40.03
6491	NYSE	STC	Fri, Mar 2, 2018	38.72	39.79	38.72	39.71
6490	NYSE	STC	Thu, Mar 1, 2018	40.11	40.38	38.98	38.98
6489	NYSE	STC	Wed, Feb 28, 2018	40.97	41.14	40.13	40.13
6488	NYSE	STC	Tue, Feb 27, 2018	41.36	41.64	40.73	40.78
6487	NYSE	STC	Mon, Feb 26, 2018	41.33	41.76	41.07	41.45
6486	NYSE	STC	Fri, Feb 23, 2018	41.57	41.74	40.86	41.31
6485	NYSE	STC	Thu, Feb 22, 2018	41.16	41.45	40.84	41.35
6484	NYSE	STC	Wed, Feb 21, 2018	41.15	41.87	40.98	40.99
6483	NYSE	STC	Tue, Feb 20, 2018	41.48	41.51	40.78	41.10
6482	NYSE	STC	Fri, Feb 16, 2018	41.43	42.33	41.43	41.58
6481	NYSE	STC	Thu, Feb 15, 2018	41.98	42.13	41.20	41.50
6480	NYSE	STC	Wed, Feb 14, 2018	41.05	41.77	41.00	41.71
6479	NYSE	STC	Tue, Feb 13, 2018	40.57	41.29	40.39	41.19
6478	NYSE	STC	Mon, Feb 12, 2018	40.75	41.14	39.98	40.83
6477	NYSE	STC	Fri, Feb 9, 2018	41.94	41.98	40.47	40.66
6476	NYSE	STC	Thu, Feb 8, 2018	43.38	43.67	41.56	41.58
6475	NYSE	STC	Wed, Feb 7, 2018	42.35	43.69	42.31	43.33
6474	NYSE	STC	Tue, Feb 6, 2018	41.89	42.99	41.56	42.47
6473	NYSE	STC	Mon, Feb 5, 2018	44.40	44.70	42.55	42.62
6472	NYSE	STC	Fri, Feb 2, 2018	45.70	45.92	44.34	44.63
6471	NYSE	STC	Thu, Feb 1, 2018	44.38	45.71	44.21	45.64
6470	NYSE	STC	Wed, Jan 31, 2018	45.22	45.27	44.19	44.51
6469	NYSE	STC	Tue, Jan 30, 2018	45.62	45.98	45.00	45.17
6468	NYSE	STC	Mon, Jan 29, 2018	45.99	46.08	45.58	45.75
6467	NYSE	STC	Fri, Jan 26, 2018	46.12	46.43	45.41	45.95
6466	NYSE	STC	Thu, Jan 25, 2018	46.30	46.39	45.86	46.05
6465	NYSE	STC	Wed, Jan 24, 2018	46.76	46.85	46.03	46.11
6464	NYSE	STC	Tue, Jan 23, 2018	46.88	47.18	46.45	46.52
6463	NYSE	STC	Mon, Jan 22, 2018	47.29	47.37	46.84	46.93
6462	NYSE	STC	Fri, Jan 19, 2018	46.20	47.15	46.20	47.12
6461	NYSE	STC	Thu, Jan 18, 2018	46.18	46.79	45.77	46.38
6460	NYSE	STC	Wed, Jan 17, 2018	45.71	46.45	45.52	46.17
6459	NYSE	STC	Tue, Jan 16, 2018	46.12	46.23	45.50	45.70
6458	NYSE	STC	Fri, Jan 12, 2018	45.71	46.42	45.20	46.05
6457	NYSE	STC	Thu, Jan 11, 2018	45.17	46.12	45.15	45.54
6456	NYSE	STC	Wed, Jan 10, 2018	44.97	45.69	44.79	45.06
6455	NYSE	STC	Tue, Jan 9, 2018	44.77	45.98	44.58	45.07
6454	NYSE	STC	Mon, Jan 8, 2018	45.12	45.26	44.48	44.73
6453	NYSE	STC	Fri, Jan 5, 2018	45.08	45.50	44.61	45.13
6452	NYSE	STC	Thu, Jan 4, 2018	42.80	45.89	41.99	45.12
6451	NYSE	STC	Wed, Jan 3, 2018	42.69	42.81	42.07	42.75
6450	NYSE	STC	Tue, Jan 2, 2018	42.42	42.74	41.79	42.72
6449	NYSE	STC	Fri, Dec 29, 2017	42.56	42.84	42.11	42.30
6448	NYSE	STC	Thu, Dec 28, 2017	42.60	42.93	42.35	42.59
6447	NYSE	STC	Wed, Dec 27, 2017	43.16	43.16	42.32	42.60
6446	NYSE	STC	Tue, Dec 26, 2017	43.10	43.75	43.07	43.19
6445	NYSE	STC	Fri, Dec 22, 2017	42.30	43.25	42.17	43.11
6444	NYSE	STC	Thu, Dec 21, 2017	41.68	42.20	41.40	41.95
6443	NYSE	STC	Wed, Dec 20, 2017	42.02	42.13	41.33	41.63
6442	NYSE	STC	Tue, Dec 19, 2017	42.21	42.38	41.53	41.90
6441	NYSE	STC	Mon, Dec 18, 2017	42.04	42.35	41.60	42.05
6440	NYSE	STC	Fri, Dec 15, 2017	41.65	42.00	41.57	41.95
6439	NYSE	STC	Thu, Dec 14, 2017	41.41	41.75	41.07	41.64
6438	NYSE	STC	Wed, Dec 13, 2017	41.36	41.80	41.18	41.25
6437	NYSE	STC	Tue, Dec 12, 2017	41.44	41.75	41.06	41.31
6436	NYSE	STC	Mon, Dec 11, 2017	40.60	41.38	40.60	41.36
6435	NYSE	STC	Fri, Dec 8, 2017	40.52	40.88	39.97	40.64
6434	NYSE	STC	Thu, Dec 7, 2017	40.07	40.46	39.96	40.39
6433	NYSE	STC	Wed, Dec 6, 2017	40.20	40.68	39.96	40.39
6432	NYSE	STC	Tue, Dec 5, 2017	40.34	40.77	40.14	40.23
6431	NYSE	STC	Mon, Dec 4, 2017	40.43	41.02	40.02	40.37
6430	NYSE	STC	Fri, Dec 1, 2017	40.44	40.68	38.85	40.09
6429	NYSE	STC	Thu, Nov 30, 2017	41.07	41.07	39.95	40.33
6428	NYSE	STC	Wed, Nov 29, 2017	39.47	41.06	39.31	41.00
6427	NYSE	STC	Tue, Nov 28, 2017	39.02	39.58	38.85	39.46
6426	NYSE	STC	Mon, Nov 27, 2017	39.29	39.62	38.85	38.90
6425	NYSE	STC	Fri, Nov 24, 2017	39.19	39.38	38.91	39.30
6424	NYSE	STC	Wed, Nov 22, 2017	39.34	39.39	38.94	39.14
6423	NYSE	STC	Tue, Nov 21, 2017	39.29	39.78	39.01	39.39
6422	NYSE	STC	Mon, Nov 20, 2017	39.07	39.96	39.03	39.11
6421	NYSE	STC	Fri, Nov 17, 2017	38.86	39.23	38.64	39.11
6420	NYSE	STC	Thu, Nov 16, 2017	38.80	39.64	38.67	39.04
6419	NYSE	STC	Wed, Nov 15, 2017	38.47	39.32	38.47	38.65
6418	NYSE	STC	Tue, Nov 14, 2017	38.37	39.00	38.21	38.73
6417	NYSE	STC	Mon, Nov 13, 2017	39.20	39.58	38.49	38.52
6416	NYSE	STC	Fri, Nov 10, 2017	40.61	40.66	39.33	39.44
6415	NYSE	STC	Thu, Nov 9, 2017	40.40	40.94	40.16	40.56
6414	NYSE	STC	Wed, Nov 8, 2017	39.28	41.26	39.00	40.74
6413	NYSE	STC	Tue, Nov 7, 2017	39.06	39.42	38.35	38.62
6412	NYSE	STC	Mon, Nov 6, 2017	36.80	40.00	36.80	39.24
6411	NYSE	STC	Fri, Nov 3, 2017	38.22	38.62	37.79	38.14
6410	NYSE	STC	Thu, Nov 2, 2017	38.17	38.78	38.12	38.34
6409	NYSE	STC	Wed, Nov 1, 2017	37.97	38.28	37.74	38.13
6408	NYSE	STC	Tue, Oct 31, 2017	37.54	38.07	37.54	37.94
6407	NYSE	STC	Mon, Oct 30, 2017	38.10	38.39	37.27	37.50
6406	NYSE	STC	Fri, Oct 27, 2017	37.83	38.32	37.26	38.30
6405	NYSE	STC	Thu, Oct 26, 2017	37.27	38.01	37.17	37.82
6404	NYSE	STC	Wed, Oct 25, 2017	37.41	37.55	37.02	37.24
6403	NYSE	STC	Tue, Oct 24, 2017	37.52	37.90	37.28	37.42
6402	NYSE	STC	Mon, Oct 23, 2017	38.03	38.80	37.45	37.51
6401	NYSE	STC	Fri, Oct 20, 2017	37.26	37.71	37.05	37.55
6400	NYSE	STC	Thu, Oct 19, 2017	37.62	37.62	36.84	36.94
6399	NYSE	STC	Wed, Oct 18, 2017	37.99	37.99	37.36	37.65
6398	NYSE	STC	Tue, Oct 17, 2017	37.80	38.08	37.50	37.71
6397	NYSE	STC	Mon, Oct 16, 2017	37.78	38.36	37.57	37.93
6396	NYSE	STC	Fri, Oct 13, 2017	37.91	38.31	37.59	37.76
6395	NYSE	STC	Thu, Oct 12, 2017	38.06	38.46	37.80	37.85
6394	NYSE	STC	Wed, Oct 11, 2017	38.15	38.36	37.91	38.12
6393	NYSE	STC	Tue, Oct 10, 2017	38.00	38.23	37.85	38.18
6392	NYSE	STC	Mon, Oct 9, 2017	38.01	38.45	37.89	38.08
6391	NYSE	STC	Fri, Oct 6, 2017	38.19	38.39	37.57	38.01
6390	NYSE	STC	Thu, Oct 5, 2017	38.04	38.69	37.99	38.16
6389	NYSE	STC	Wed, Oct 4, 2017	38.36	38.43	37.89	38.01
6388	NYSE	STC	Tue, Oct 3, 2017	37.96	38.43	37.79	38.43
6387	NYSE	STC	Mon, Oct 2, 2017	37.67	38.10	37.27	38.07
6386	NYSE	STC	Fri, Sep 29, 2017	37.88	37.97	37.58	37.76
6385	NYSE	STC	Thu, Sep 28, 2017	37.53	37.99	37.05	37.97
6384	NYSE	STC	Wed, Sep 27, 2017	37.20	37.51	36.78	37.49
6383	NYSE	STC	Tue, Sep 26, 2017	35.86	37.06	35.79	36.97
6382	NYSE	STC	Mon, Sep 25, 2017	35.51	36.07	35.50	35.88
6381	NYSE	STC	Fri, Sep 22, 2017	35.71	35.84	35.35	35.60
6380	NYSE	STC	Thu, Sep 21, 2017	35.72	35.77	35.49	35.58
6379	NYSE	STC	Wed, Sep 20, 2017	35.98	36.17	35.68	35.71
6378	NYSE	STC	Tue, Sep 19, 2017	36.33	36.50	35.88	35.92
6377	NYSE	STC	Mon, Sep 18, 2017	36.58	36.72	36.14	36.33
6376	NYSE	STC	Fri, Sep 15, 2017	35.89	36.90	35.72	36.56
6375	NYSE	STC	Thu, Sep 14, 2017	36.15	36.16	35.85	35.99
6374	NYSE	STC	Wed, Sep 13, 2017	36.44	36.87	36.14	36.19
6373	NYSE	STC	Tue, Sep 12, 2017	36.49	36.76	36.25	36.59
6372	NYSE	STC	Mon, Sep 11, 2017	36.25	36.84	35.98	36.42
6371	NYSE	STC	Fri, Sep 8, 2017	35.13	36.41	34.99	35.93
6370	NYSE	STC	Thu, Sep 7, 2017	35.28	35.28	34.48	35.18
6369	NYSE	STC	Wed, Sep 6, 2017	35.48	35.88	35.27	35.29
6368	NYSE	STC	Tue, Sep 5, 2017	35.84	35.84	35.01	35.47
6367	NYSE	STC	Fri, Sep 1, 2017	36.12	36.36	35.67	35.89
6366	NYSE	STC	Thu, Aug 31, 2017	36.20	36.53	35.80	36.08
6365	NYSE	STC	Wed, Aug 30, 2017	35.72	36.40	35.64	36.01
6364	NYSE	STC	Tue, Aug 29, 2017	35.59	35.83	35.27	35.73
6363	NYSE	STC	Mon, Aug 28, 2017	36.18	36.20	35.57	35.85
6362	NYSE	STC	Fri, Aug 25, 2017	36.14	36.46	35.96	36.25
6361	NYSE	STC	Thu, Aug 24, 2017	36.35	36.46	35.95	36.04
6360	NYSE	STC	Wed, Aug 23, 2017	36.41	36.67	36.30	36.36
6359	NYSE	STC	Tue, Aug 22, 2017	36.56	36.72	36.23	36.69
6358	NYSE	STC	Mon, Aug 21, 2017	36.53	36.66	36.25	36.41
6357	NYSE	STC	Fri, Aug 18, 2017	36.63	36.70	36.35	36.54
6356	NYSE	STC	Thu, Aug 17, 2017	37.62	38.25	36.86	36.88
6355	NYSE	STC	Wed, Aug 16, 2017	37.52	37.97	37.44	37.71
6354	NYSE	STC	Tue, Aug 15, 2017	37.88	37.88	37.36	37.47
6353	NYSE	STC	Mon, Aug 14, 2017	37.84	38.30	37.70	37.80
6352	NYSE	STC	Fri, Aug 11, 2017	37.70	38.29	37.40	37.59
6351	NYSE	STC	Thu, Aug 10, 2017	38.42	39.13	37.90	37.96
6350	NYSE	STC	Wed, Aug 9, 2017	39.23	39.27	38.43	38.50
6349	NYSE	STC	Tue, Aug 8, 2017	39.75	39.95	39.26	39.31
6348	NYSE	STC	Mon, Aug 7, 2017	39.84	40.08	39.50	39.76
6347	NYSE	STC	Fri, Aug 4, 2017	39.00	40.01	39.00	39.84
6346	NYSE	STC	Thu, Aug 3, 2017	39.08	39.26	38.61	38.87
6345	NYSE	STC	Wed, Aug 2, 2017	38.53	39.19	38.29	39.07
6344	NYSE	STC	Tue, Aug 1, 2017	39.30	39.44	38.67	38.78
6343	NYSE	STC	Mon, Jul 31, 2017	39.70	39.70	38.76	39.30
6342	NYSE	STC	Fri, Jul 28, 2017	39.92	40.24	39.63	39.66
6341	NYSE	STC	Thu, Jul 27, 2017	39.81	40.19	39.42	39.91
6340	NYSE	STC	Wed, Jul 26, 2017	39.70	40.49	39.52	39.80
6339	NYSE	STC	Tue, Jul 25, 2017	39.93	39.93	39.13	39.81
6338	NYSE	STC	Mon, Jul 24, 2017	40.06	40.34	39.13	39.85
6337	NYSE	STC	Fri, Jul 21, 2017	41.68	41.68	38.98	40.07
6336	NYSE	STC	Thu, Jul 20, 2017	44.88	44.88	41.58	41.61
6335	NYSE	STC	Wed, Jul 19, 2017	46.11	46.49	45.75	46.35
6334	NYSE	STC	Tue, Jul 18, 2017	46.16	46.31	45.66	46.08
6333	NYSE	STC	Mon, Jul 17, 2017	46.06	46.25	45.76	46.22
6332	NYSE	STC	Fri, Jul 14, 2017	45.81	46.32	45.81	46.21
6331	NYSE	STC	Thu, Jul 13, 2017	45.95	46.31	45.75	46.05
6330	NYSE	STC	Wed, Jul 12, 2017	46.20	46.29	45.76	45.95
6329	NYSE	STC	Tue, Jul 11, 2017	45.73	46.13	45.25	45.83
6328	NYSE	STC	Mon, Jul 10, 2017	45.87	46.28	45.66	45.74
6327	NYSE	STC	Fri, Jul 7, 2017	45.41	46.13	45.25	46.04
6326	NYSE	STC	Thu, Jul 6, 2017	45.57	45.57	45.25	45.41
6325	NYSE	STC	Wed, Jul 5, 2017	46.22	46.22	45.33	45.58
6324	NYSE	STC	Mon, Jul 3, 2017	45.59	46.36	44.72	46.23
6323	NYSE	STC	Fri, Jun 30, 2017	45.73	45.73	45.09	45.38
6322	NYSE	STC	Thu, Jun 29, 2017	45.80	45.80	44.99	45.64
6321	NYSE	STC	Wed, Jun 28, 2017	45.42	45.70	45.33	45.59
6320	NYSE	STC	Tue, Jun 27, 2017	45.04	45.43	44.63	45.26
6319	NYSE	STC	Mon, Jun 26, 2017	45.60	45.64	45.12	45.18
6318	NYSE	STC	Fri, Jun 23, 2017	45.15	45.94	45.01	45.32
6317	NYSE	STC	Thu, Jun 22, 2017	44.62	45.38	44.62	44.99
6316	NYSE	STC	Wed, Jun 21, 2017	45.26	45.26	44.34	44.56
6315	NYSE	STC	Tue, Jun 20, 2017	44.87	45.42	44.61	45.05
6314	NYSE	STC	Mon, Jun 19, 2017	45.09	45.28	44.60	45.01
6313	NYSE	STC	Fri, Jun 16, 2017	44.91	45.27	44.61	45.08
6312	NYSE	STC	Thu, Jun 15, 2017	44.82	45.40	44.70	45.27
6311	NYSE	STC	Wed, Jun 14, 2017	44.75	45.22	44.54	45.20
6310	NYSE	STC	Tue, Jun 13, 2017	44.92	45.32	44.77	44.89
6309	NYSE	STC	Mon, Jun 12, 2017	45.54	45.85	44.84	44.74
6308	NYSE	STC	Fri, Jun 9, 2017	45.51	45.87	45.38	45.51
6307	NYSE	STC	Thu, Jun 8, 2017	44.80	45.60	44.53	45.21
6306	NYSE	STC	Wed, Jun 7, 2017	44.82	44.89	44.21	44.74
6305	NYSE	STC	Tue, Jun 6, 2017	44.63	44.95	44.20	44.65
6304	NYSE	STC	Mon, Jun 5, 2017	45.50	45.76	44.90	44.97
6303	NYSE	STC	Fri, Jun 2, 2017	45.20	45.84	45.20	45.46
6302	NYSE	STC	Thu, Jun 1, 2017	45.29	45.51	44.94	45.29
6301	NYSE	STC	Wed, May 31, 2017	44.64	45.32	44.26	45.24
6300	NYSE	STC	Tue, May 30, 2017	44.78	44.79	44.08	44.60
6299	NYSE	STC	Fri, May 26, 2017	44.69	45.15	44.44	44.85
6298	NYSE	STC	Thu, May 25, 2017	45.07	45.54	44.78	44.98
6297	NYSE	STC	Wed, May 24, 2017	45.31	45.72	44.73	45.00
6296	NYSE	STC	Tue, May 23, 2017	44.44	45.17	44.24	45.13
6295	NYSE	STC	Mon, May 22, 2017	43.84	44.50	43.84	44.35
6294	NYSE	STC	Fri, May 19, 2017	44.44	44.53	43.52	43.88
6293	NYSE	STC	Thu, May 18, 2017	44.21	44.83	44.19	44.47
6292	NYSE	STC	Wed, May 17, 2017	44.38	44.48	43.78	44.25
6291	NYSE	STC	Tue, May 16, 2017	44.66	44.97	44.40	44.88
6290	NYSE	STC	Mon, May 15, 2017	44.50	44.96	44.48	44.63
6289	NYSE	STC	Fri, May 12, 2017	44.48	44.79	44.17	44.42
6288	NYSE	STC	Thu, May 11, 2017	44.80	44.80	44.01	44.64
6287	NYSE	STC	Wed, May 10, 2017	44.59	44.90	44.37	44.78
6286	NYSE	STC	Tue, May 9, 2017	45.55	45.64	44.48	44.72
6285	NYSE	STC	Mon, May 8, 2017	45.83	45.83	45.03	45.38
6284	NYSE	STC	Fri, May 5, 2017	46.08	46.08	45.41	45.72
6283	NYSE	STC	Thu, May 4, 2017	46.40	46.83	45.60	46.04
6282	NYSE	STC	Wed, May 3, 2017	46.37	46.42	45.36	46.24
6281	NYSE	STC	Tue, May 2, 2017	47.37	47.48	46.28	46.47
6280	NYSE	STC	Mon, May 1, 2017	47.55	47.75	47.00	47.35
6279	NYSE	STC	Fri, Apr 28, 2017	47.86	47.86	47.40	47.44
6278	NYSE	STC	Thu, Apr 27, 2017	47.32	47.83	47.32	47.71
6277	NYSE	STC	Wed, Apr 26, 2017	47.00	48.03	47.00	47.37
6276	NYSE	STC	Tue, Apr 25, 2017	46.62	47.22	46.50	46.81
6275	NYSE	STC	Mon, Apr 24, 2017	46.07	46.34	45.80	46.34
6274	NYSE	STC	Fri, Apr 21, 2017	45.29	45.76	45.02	45.42
6273	NYSE	STC	Thu, Apr 20, 2017	45.15	46.45	45.01	45.57
6272	NYSE	STC	Wed, Apr 19, 2017	45.10	45.16	44.42	44.77
6271	NYSE	STC	Tue, Apr 18, 2017	45.19	45.19	44.24	44.94
6270	NYSE	STC	Mon, Apr 17, 2017	44.13	45.22	43.92	45.19
6269	NYSE	STC	Thu, Apr 13, 2017	44.41	45.02	44.04	44.14
6268	NYSE	STC	Wed, Apr 12, 2017	44.07	44.48	43.72	44.45
6267	NYSE	STC	Tue, Apr 11, 2017	44.00	44.75	43.76	44.15
6266	NYSE	STC	Mon, Apr 10, 2017	42.82	43.96	42.58	43.93
6265	NYSE	STC	Fri, Apr 7, 2017	42.76	43.39	42.12	42.95
6264	NYSE	STC	Thu, Apr 6, 2017	42.97	43.38	42.63	42.80
6263	NYSE	STC	Wed, Apr 5, 2017	43.52	43.82	42.83	42.96
6262	NYSE	STC	Tue, Apr 4, 2017	43.14	43.96	43.12	43.33
6261	NYSE	STC	Mon, Apr 3, 2017	44.15	44.54	43.08	43.18
6260	NYSE	STC	Fri, Mar 31, 2017	43.50	44.29	43.42	44.18
6259	NYSE	STC	Thu, Mar 30, 2017	43.64	43.85	43.17	43.67
6258	NYSE	STC	Wed, Mar 29, 2017	43.92	43.93	43.29	43.43
6257	NYSE	STC	Tue, Mar 28, 2017	43.63	43.97	43.28	43.96
6256	NYSE	STC	Mon, Mar 27, 2017	43.24	43.95	43.21	43.83
6255	NYSE	STC	Fri, Mar 24, 2017	43.60	43.97	43.58	43.78
6254	NYSE	STC	Thu, Mar 23, 2017	42.88	43.66	42.88	43.46
6253	NYSE	STC	Wed, Mar 22, 2017	43.04	43.70	42.60	43.02
6252	NYSE	STC	Tue, Mar 21, 2017	44.08	44.08	43.22	43.23
6251	NYSE	STC	Mon, Mar 20, 2017	44.28	44.36	43.78	43.84
6250	NYSE	STC	Fri, Mar 17, 2017	44.00	44.40	43.52	44.26
6249	NYSE	STC	Thu, Mar 16, 2017	43.75	44.04	43.56	43.97
6248	NYSE	STC	Wed, Mar 15, 2017	43.03	43.75	43.02	43.70
6247	NYSE	STC	Tue, Mar 14, 2017	42.42	43.28	42.09	43.01
6246	NYSE	STC	Mon, Mar 13, 2017	42.94	43.13	42.28	42.68
6245	NYSE	STC	Fri, Mar 10, 2017	43.00	43.65	42.81	43.20
6244	NYSE	STC	Thu, Mar 9, 2017	43.15	43.67	42.89	42.90
6243	NYSE	STC	Wed, Mar 8, 2017	44.00	44.00	43.23	43.24
6242	NYSE	STC	Tue, Mar 7, 2017	44.04	44.04	43.75	43.84
6241	NYSE	STC	Mon, Mar 6, 2017	44.08	44.08	43.71	43.90
6240	NYSE	STC	Fri, Mar 3, 2017	44.25	44.36	43.82	43.95
6239	NYSE	STC	Thu, Mar 2, 2017	44.68	44.69	44.13	44.31
6238	NYSE	STC	Wed, Mar 1, 2017	44.86	45.39	44.37	44.64
6237	NYSE	STC	Tue, Feb 28, 2017	44.50	44.74	44.28	44.41
6236	NYSE	STC	Mon, Feb 27, 2017	44.57	45.00	44.51	44.70
6235	NYSE	STC	Fri, Feb 24, 2017	44.96	45.49	44.63	44.82
6234	NYSE	STC	Thu, Feb 23, 2017	45.19	45.45	44.87	45.32
6233	NYSE	STC	Wed, Feb 22, 2017	44.59	45.24	44.35	45.22
6232	NYSE	STC	Tue, Feb 21, 2017	45.07	45.07	44.39	44.48
6231	NYSE	STC	Fri, Feb 17, 2017	44.90	45.05	44.41	45.01
6230	NYSE	STC	Thu, Feb 16, 2017	45.08	45.08	44.52	44.97
6229	NYSE	STC	Wed, Feb 15, 2017	44.92	45.38	44.37	44.93
6228	NYSE	STC	Tue, Feb 14, 2017	44.42	45.15	44.11	45.12
6227	NYSE	STC	Mon, Feb 13, 2017	44.44	45.41	44.44	44.62
6226	NYSE	STC	Fri, Feb 10, 2017	45.71	45.79	44.30	44.38
6225	NYSE	STC	Thu, Feb 9, 2017	46.00	46.48	44.91	45.67
6224	NYSE	STC	Wed, Feb 8, 2017	43.70	44.13	43.51	44.04
6223	NYSE	STC	Tue, Feb 7, 2017	43.86	44.17	43.83	43.87
6222	NYSE	STC	Mon, Feb 6, 2017	43.77	44.18	43.69	43.82
6221	NYSE	STC	Fri, Feb 3, 2017	43.45	44.02	43.10	43.98
6220	NYSE	STC	Thu, Feb 2, 2017	43.32	43.54	42.75	43.18
6219	NYSE	STC	Wed, Feb 1, 2017	43.78	44.08	43.21	43.22
6218	NYSE	STC	Tue, Jan 31, 2017	43.37	44.03	43.37	43.68
6217	NYSE	STC	Mon, Jan 30, 2017	43.01	43.68	42.68	43.60
6216	NYSE	STC	Fri, Jan 27, 2017	43.48	43.48	43.01	43.30
6215	NYSE	STC	Thu, Jan 26, 2017	43.46	43.57	43.15	43.48
6214	NYSE	STC	Wed, Jan 25, 2017	44.43	44.70	43.57	43.67
6213	NYSE	STC	Tue, Jan 24, 2017	43.97	44.68	43.70	44.42
6212	NYSE	STC	Mon, Jan 23, 2017	43.64	43.84	43.30	43.75
6211	NYSE	STC	Fri, Jan 20, 2017	43.19	43.62	43.19	43.57
6210	NYSE	STC	Thu, Jan 19, 2017	43.51	43.68	42.78	43.29
6209	NYSE	STC	Wed, Jan 18, 2017	43.55	43.60	43.06	43.47
6208	NYSE	STC	Tue, Jan 17, 2017	43.07	43.61	42.86	43.37
6207	NYSE	STC	Fri, Jan 13, 2017	43.71	44.21	43.37	43.39
6206	NYSE	STC	Thu, Jan 12, 2017	43.80	44.06	43.06	43.63
6205	NYSE	STC	Wed, Jan 11, 2017	44.24	44.54	43.98	44.02
6204	NYSE	STC	Tue, Jan 10, 2017	44.16	44.56	44.09	44.27
6203	NYSE	STC	Mon, Jan 9, 2017	44.25	44.60	43.68	43.98
6202	NYSE	STC	Fri, Jan 6, 2017	45.22	45.22	44.37	44.44
6201	NYSE	STC	Thu, Jan 5, 2017	45.95	46.00	44.95	45.01
6200	NYSE	STC	Wed, Jan 4, 2017	45.40	46.09	45.40	45.80
6199	NYSE	STC	Tue, Jan 3, 2017	46.50	46.50	45.17	45.31
6198	NYSE	STC	Fri, Dec 30, 2016	45.90	46.20	45.76	46.08
6197	NYSE	STC	Thu, Dec 29, 2016	45.40	46.32	45.30	45.98
6196	NYSE	STC	Wed, Dec 28, 2016	45.61	45.61	44.86	45.38
6195	NYSE	STC	Tue, Dec 27, 2016	44.84	45.67	44.73	45.60
6194	NYSE	STC	Fri, Dec 23, 2016	43.78	44.62	43.13	44.53
6193	NYSE	STC	Thu, Dec 22, 2016	43.62	43.79	43.23	43.78
6192	NYSE	STC	Wed, Dec 21, 2016	44.31	44.35	43.42	43.61
6191	NYSE	STC	Tue, Dec 20, 2016	43.17	44.21	42.86	44.19
6190	NYSE	STC	Mon, Dec 19, 2016	42.31	43.10	42.31	42.91
6189	NYSE	STC	Fri, Dec 16, 2016	42.26	42.67	41.83	42.26
6188	NYSE	STC	Thu, Dec 15, 2016	42.00	42.76	41.70	41.98
6187	NYSE	STC	Wed, Dec 14, 2016	42.16	42.90	42.00	42.12
6186	NYSE	STC	Tue, Dec 13, 2016	43.01	43.51	41.62	42.06
6185	NYSE	STC	Mon, Dec 12, 2016	44.56	45.41	44.29	44.06
6184	NYSE	STC	Fri, Dec 9, 2016	45.07	45.07	44.29	44.56
6183	NYSE	STC	Thu, Dec 8, 2016	44.02	44.94	43.64	44.94
6182	NYSE	STC	Wed, Dec 7, 2016	44.50	44.89	43.68	43.90
6181	NYSE	STC	Tue, Dec 6, 2016	43.71	44.50	43.46	44.44
6180	NYSE	STC	Mon, Dec 5, 2016	43.89	44.17	43.42	43.83
6179	NYSE	STC	Fri, Dec 2, 2016	44.93	45.26	43.85	44.06
6178	NYSE	STC	Thu, Dec 1, 2016	47.62	47.91	44.75	44.95
6177	NYSE	STC	Wed, Nov 30, 2016	47.78	48.17	47.35	47.44
6176	NYSE	STC	Tue, Nov 29, 2016	47.73	47.97	47.05	47.53
6175	NYSE	STC	Mon, Nov 28, 2016	47.06	47.69	46.80	47.58
6174	NYSE	STC	Fri, Nov 25, 2016	46.88	47.43	46.82	47.31
6173	NYSE	STC	Wed, Nov 23, 2016	46.72	47.13	46.56	46.88
6172	NYSE	STC	Tue, Nov 22, 2016	46.67	47.00	46.57	46.88
6171	NYSE	STC	Mon, Nov 21, 2016	46.61	46.87	45.82	46.64
6170	NYSE	STC	Fri, Nov 18, 2016	44.91	46.61	44.89	46.60
6169	NYSE	STC	Thu, Nov 17, 2016	44.60	45.10	44.38	44.94
6168	NYSE	STC	Wed, Nov 16, 2016	44.79	45.07	44.11	44.50
6167	NYSE	STC	Tue, Nov 15, 2016	45.14	45.14	44.45	44.79
6166	NYSE	STC	Mon, Nov 14, 2016	45.95	46.23	44.68	45.03
6165	NYSE	STC	Fri, Nov 11, 2016	45.52	46.20	45.42	45.71
6164	NYSE	STC	Thu, Nov 10, 2016	45.95	46.77	45.12	45.68
6163	NYSE	STC	Wed, Nov 9, 2016	44.75	45.59	44.05	45.37
6162	NYSE	STC	Tue, Nov 8, 2016	44.09	45.03	44.09	44.86
6161	NYSE	STC	Mon, Nov 7, 2016	43.34	44.28	43.34	44.15
6160	NYSE	STC	Fri, Nov 4, 2016	42.84	43.31	42.84	42.92
6159	NYSE	STC	Thu, Nov 3, 2016	43.57	43.57	42.87	42.92
6158	NYSE	STC	Wed, Nov 2, 2016	43.98	44.17	43.36	43.36
6157	NYSE	STC	Tue, Nov 1, 2016	44.84	44.99	43.81	43.90
6156	NYSE	STC	Mon, Oct 31, 2016	44.41	44.98	44.18	44.95
6155	NYSE	STC	Fri, Oct 28, 2016	44.97	45.35	44.29	44.40
6154	NYSE	STC	Thu, Oct 27, 2016	45.54	45.90	44.81	45.03
6153	NYSE	STC	Wed, Oct 26, 2016	46.65	46.84	45.12	45.18
6152	NYSE	STC	Tue, Oct 25, 2016	45.41	46.98	45.07	46.90
6151	NYSE	STC	Mon, Oct 24, 2016	44.80	45.52	44.79	45.35
6150	NYSE	STC	Fri, Oct 21, 2016	45.07	45.56	44.70	44.72
6149	NYSE	STC	Thu, Oct 20, 2016	46.00	46.00	44.67	45.64
6148	NYSE	STC	Wed, Oct 19, 2016	46.26	46.32	45.47	45.97
6147	NYSE	STC	Tue, Oct 18, 2016	47.07	47.11	45.50	46.34
6146	NYSE	STC	Mon, Oct 17, 2016	46.43	46.64	45.95	46.63
6145	NYSE	STC	Fri, Oct 14, 2016	45.90	46.54	45.90	46.36
6144	NYSE	STC	Thu, Oct 13, 2016	45.26	45.99	45.00	45.78
6143	NYSE	STC	Wed, Oct 12, 2016	44.13	45.99	43.93	45.42
6142	NYSE	STC	Tue, Oct 11, 2016	44.00	44.37	43.58	43.99
6141	NYSE	STC	Mon, Oct 10, 2016	43.96	44.30	43.55	44.13
6140	NYSE	STC	Fri, Oct 7, 2016	43.42	44.08	43.36	43.86
6139	NYSE	STC	Thu, Oct 6, 2016	43.82	44.16	43.13	43.36
6138	NYSE	STC	Wed, Oct 5, 2016	44.33	44.51	43.76	43.97
6137	NYSE	STC	Tue, Oct 4, 2016	44.38	44.38	43.50	44.07
6136	NYSE	STC	Mon, Oct 3, 2016	44.42	44.46	44.05	44.43
6135	NYSE	STC	Fri, Sep 30, 2016	44.80	45.08	44.36	44.45
6134	NYSE	STC	Thu, Sep 29, 2016	45.09	45.19	44.67	44.82
6133	NYSE	STC	Wed, Sep 28, 2016	44.80	45.60	44.73	45.23
6132	NYSE	STC	Tue, Sep 27, 2016	45.13	45.31	44.65	44.87
6131	NYSE	STC	Mon, Sep 26, 2016	46.00	46.01	45.02	45.05
6130	NYSE	STC	Fri, Sep 23, 2016	46.42	46.73	46.09	46.14
6129	NYSE	STC	Thu, Sep 22, 2016	46.57	46.82	46.31	46.35
6128	NYSE	STC	Wed, Sep 21, 2016	45.52	46.44	45.13	46.40
6127	NYSE	STC	Tue, Sep 20, 2016	45.46	45.74	45.14	45.25
6126	NYSE	STC	Mon, Sep 19, 2016	45.24	45.71	44.74	45.36
6125	NYSE	STC	Fri, Sep 16, 2016	45.52	45.63	45.12	45.17
6124	NYSE	STC	Thu, Sep 15, 2016	44.99	45.68	44.84	45.68
6123	NYSE	STC	Wed, Sep 14, 2016	45.04	45.35	44.79	44.86
6122	NYSE	STC	Tue, Sep 13, 2016	45.11	45.65	44.78	45.05
6121	NYSE	STC	Mon, Sep 12, 2016	45.43	45.89	45.23	45.24
6120	NYSE	STC	Fri, Sep 9, 2016	46.02	46.02	45.39	45.49
6119	NYSE	STC	Thu, Sep 8, 2016	46.17	46.91	45.91	46.21
6118	NYSE	STC	Wed, Sep 7, 2016	46.83	46.93	46.14	46.27
6117	NYSE	STC	Tue, Sep 6, 2016	46.87	46.87	46.16	46.71
6116	NYSE	STC	Fri, Sep 2, 2016	46.77	46.85	46.21	46.75
6115	NYSE	STC	Thu, Sep 1, 2016	45.82	46.80	45.43	46.52
6114	NYSE	STC	Wed, Aug 31, 2016	45.36	46.04	44.89	45.78
6113	NYSE	STC	Tue, Aug 30, 2016	46.98	47.24	46.81	46.89
6112	NYSE	STC	Mon, Aug 29, 2016	46.68	47.29	46.68	47.09
6111	NYSE	STC	Fri, Aug 26, 2016	46.12	46.88	46.12	46.84
6110	NYSE	STC	Thu, Aug 25, 2016	46.69	46.69	45.94	46.16
6109	NYSE	STC	Wed, Aug 24, 2016	46.19	46.54	46.18	46.42
6108	NYSE	STC	Tue, Aug 23, 2016	46.49	46.59	46.05	46.24
6107	NYSE	STC	Mon, Aug 22, 2016	45.77	46.35	45.41	46.13
6106	NYSE	STC	Fri, Aug 19, 2016	45.79	46.07	44.99	45.76
6105	NYSE	STC	Thu, Aug 18, 2016	45.67	46.14	45.67	46.11
6104	NYSE	STC	Wed, Aug 17, 2016	45.77	46.02	45.25	45.51
6103	NYSE	STC	Tue, Aug 16, 2016	47.16	47.22	45.89	45.99
6102	NYSE	STC	Mon, Aug 15, 2016	48.50	48.60	47.26	47.29
6101	NYSE	STC	Fri, Aug 12, 2016	46.67	46.74	46.27	46.40
6100	NYSE	STC	Thu, Aug 11, 2016	46.52	46.82	45.89	46.60
6099	NYSE	STC	Wed, Aug 10, 2016	44.98	46.42	44.42	46.42
6098	NYSE	STC	Tue, Aug 9, 2016	44.20	45.00	43.66	45.00
6097	NYSE	STC	Mon, Aug 8, 2016	44.79	45.00	44.23	44.30
6096	NYSE	STC	Fri, Aug 5, 2016	45.00	45.00	44.45	44.70
6095	NYSE	STC	Thu, Aug 4, 2016	44.41	44.73	44.23	44.73
6094	NYSE	STC	Wed, Aug 3, 2016	43.91	44.44	43.64	44.43
6093	NYSE	STC	Tue, Aug 2, 2016	43.50	43.92	43.10	43.80
6092	NYSE	STC	Mon, Aug 1, 2016	42.84	43.57	42.74	43.40
6091	NYSE	STC	Fri, Jul 29, 2016	43.85	43.85	42.78	42.81
6090	NYSE	STC	Thu, Jul 28, 2016	43.08	43.88	42.78	43.86
6089	NYSE	STC	Wed, Jul 27, 2016	42.85	43.37	42.77	43.23
6088	NYSE	STC	Tue, Jul 26, 2016	42.90	43.22	42.67	42.99
6087	NYSE	STC	Mon, Jul 25, 2016	43.41	43.44	42.87	43.00
6086	NYSE	STC	Fri, Jul 22, 2016	42.96	43.42	42.76	43.40
6085	NYSE	STC	Thu, Jul 21, 2016	42.75	42.89	41.06	42.89
6084	NYSE	STC	Wed, Jul 20, 2016	43.02	43.49	42.40	42.56
6083	NYSE	STC	Tue, Jul 19, 2016	43.27	43.46	42.60	42.94
6082	NYSE	STC	Mon, Jul 18, 2016	43.76	43.87	43.19	43.25
6081	NYSE	STC	Fri, Jul 15, 2016	43.57	43.57	43.02	43.49
6080	NYSE	STC	Thu, Jul 14, 2016	43.36	43.67	43.09	43.31
6079	NYSE	STC	Wed, Jul 13, 2016	43.82	44.07	43.03	43.26
6078	NYSE	STC	Tue, Jul 12, 2016	43.64	43.89	43.24	43.54
6077	NYSE	STC	Mon, Jul 11, 2016	44.08	44.43	43.41	43.46
6076	NYSE	STC	Fri, Jul 8, 2016	42.94	43.83	42.94	43.63
6075	NYSE	STC	Thu, Jul 7, 2016	42.83	42.93	42.31	42.79
6074	NYSE	STC	Wed, Jul 6, 2016	41.67	42.47	41.67	42.40
6073	NYSE	STC	Tue, Jul 5, 2016	41.36	42.38	41.36	42.10
6072	NYSE	STC	Fri, Jul 1, 2016	41.34	42.29	41.33	41.84
6071	NYSE	STC	Thu, Jun 30, 2016	40.74	41.71	40.74	41.41
6070	NYSE	STC	Wed, Jun 29, 2016	40.64	41.08	40.44	40.63
6069	NYSE	STC	Tue, Jun 28, 2016	39.69	40.46	39.58	40.11
6068	NYSE	STC	Mon, Jun 27, 2016	39.73	39.91	39.11	39.27
6067	NYSE	STC	Fri, Jun 24, 2016	40.44	41.21	39.79	39.93
6066	NYSE	STC	Thu, Jun 23, 2016	41.46	41.78	41.03	41.66
6065	NYSE	STC	Wed, Jun 22, 2016	40.44	41.30	40.44	41.16
6064	NYSE	STC	Tue, Jun 21, 2016	40.41	40.67	40.09	40.57
6063	NYSE	STC	Mon, Jun 20, 2016	40.05	40.83	40.05	40.41
6062	NYSE	STC	Fri, Jun 17, 2016	39.07	39.88	38.86	39.82
6061	NYSE	STC	Thu, Jun 16, 2016	38.70	39.00	38.52	38.97
6060	NYSE	STC	Wed, Jun 15, 2016	38.97	39.20	38.76	38.94
6059	NYSE	STC	Tue, Jun 14, 2016	38.00	39.10	37.74	38.98
6058	NYSE	STC	Mon, Jun 13, 2016	38.05	38.78	37.75	37.98
6057	NYSE	STC	Fri, Jun 10, 2016	37.74	38.54	37.65	38.48
6056	NYSE	STC	Thu, Jun 9, 2016	38.24	38.32	38.00	38.09
6055	NYSE	STC	Wed, Jun 8, 2016	38.26	38.76	38.23	38.17
6054	NYSE	STC	Tue, Jun 7, 2016	38.61	38.64	38.15	38.44
6053	NYSE	STC	Mon, Jun 6, 2016	37.72	38.60	37.63	38.45
6052	NYSE	STC	Fri, Jun 3, 2016	37.78	38.17	37.31	37.79
6051	NYSE	STC	Thu, Jun 2, 2016	37.66	37.97	37.06	37.96
6050	NYSE	STC	Wed, Jun 1, 2016	36.95	37.92	36.81	37.87
6049	NYSE	STC	Tue, May 31, 2016	37.32	37.32	36.77	37.22
6048	NYSE	STC	Fri, May 27, 2016	37.02	37.42	36.80	36.96
6047	NYSE	STC	Thu, May 26, 2016	37.57	37.86	37.07	37.09
6046	NYSE	STC	Wed, May 25, 2016	37.45	37.87	36.84	37.53
6045	NYSE	STC	Tue, May 24, 2016	36.76	37.57	36.76	37.32
6044	NYSE	STC	Mon, May 23, 2016	36.59	37.09	36.13	36.70
6043	NYSE	STC	Fri, May 20, 2016	36.32	36.97	35.96	36.70
6042	NYSE	STC	Thu, May 19, 2016	36.56	36.56	35.88	36.12
6041	NYSE	STC	Wed, May 18, 2016	35.90	37.06	35.89	36.74
6040	NYSE	STC	Tue, May 17, 2016	36.69	37.25	35.64	36.02
6039	NYSE	STC	Mon, May 16, 2016	36.26	36.39	35.91	36.15
6038	NYSE	STC	Fri, May 13, 2016	35.74	36.86	35.74	36.37
6037	NYSE	STC	Thu, May 12, 2016	36.17	36.55	35.79	36.47
6036	NYSE	STC	Wed, May 11, 2016	37.07	37.07	36.09	36.12
6035	NYSE	STC	Tue, May 10, 2016	36.65	37.15	36.09	37.00
6034	NYSE	STC	Mon, May 9, 2016	35.89	36.66	35.77	36.38
6033	NYSE	STC	Fri, May 6, 2016	35.25	36.04	34.41	36.04
6032	NYSE	STC	Thu, May 5, 2016	35.60	35.82	34.80	35.48
6031	NYSE	STC	Wed, May 4, 2016	35.04	35.62	34.31	35.38
6030	NYSE	STC	Tue, May 3, 2016	34.91	35.75	34.70	35.39
6029	NYSE	STC	Mon, May 2, 2016	35.01	35.75	34.87	35.10
6028	NYSE	STC	Fri, Apr 29, 2016	34.94	35.14	34.23	34.82
6027	NYSE	STC	Thu, Apr 28, 2016	34.94	35.32	34.82	34.95
6026	NYSE	STC	Wed, Apr 27, 2016	34.79	35.39	34.75	35.19
6025	NYSE	STC	Tue, Apr 26, 2016	34.96	35.08	34.64	34.79
6024	NYSE	STC	Mon, Apr 25, 2016	34.81	35.05	34.37	34.93
6023	NYSE	STC	Fri, Apr 22, 2016	35.11	35.42	34.09	34.94
6022	NYSE	STC	Thu, Apr 21, 2016	34.47	36.00	34.20	35.47
6021	NYSE	STC	Wed, Apr 20, 2016	34.15	34.47	33.89	34.28
6020	NYSE	STC	Tue, Apr 19, 2016	34.34	34.51	33.99	34.14
6019	NYSE	STC	Mon, Apr 18, 2016	33.98	34.36	33.65	34.35
6018	NYSE	STC	Fri, Apr 15, 2016	33.97	34.45	33.92	34.30
6017	NYSE	STC	Thu, Apr 14, 2016	33.89	34.29	33.88	34.13
6016	NYSE	STC	Wed, Apr 13, 2016	33.48	34.05	33.41	34.02
6015	NYSE	STC	Tue, Apr 12, 2016	33.52	33.90	33.33	33.38
6014	NYSE	STC	Mon, Apr 11, 2016	34.29	34.64	33.50	33.60
6013	NYSE	STC	Fri, Apr 8, 2016	34.51	34.89	33.97	34.22
6012	NYSE	STC	Thu, Apr 7, 2016	34.24	34.51	34.01	34.32
6011	NYSE	STC	Wed, Apr 6, 2016	34.59	34.93	34.14	34.40
6010	NYSE	STC	Tue, Apr 5, 2016	35.39	35.39	35.39	34.74
6009	NYSE	STC	Mon, Apr 4, 2016	36.41	36.86	35.34	35.39
6008	NYSE	STC	Fri, Apr 1, 2016	36.10	36.50	35.56	36.49
6007	NYSE	STC	Thu, Mar 31, 2016	35.85	36.42	35.47	36.28
6006	NYSE	STC	Wed, Mar 30, 2016	35.00	36.00	34.86	35.98
6005	NYSE	STC	Tue, Mar 29, 2016	34.58	34.95	33.97	34.94
6004	NYSE	STC	Mon, Mar 28, 2016	33.72	34.78	33.72	34.60
6003	NYSE	STC	Thu, Mar 24, 2016	33.03	33.03	33.03	33.66
6002	NYSE	STC	Wed, Mar 23, 2016	33.13	33.26	32.68	33.03
6001	NYSE	STC	Tue, Mar 22, 2016	33.62	33.62	32.91	33.12
6000	NYSE	STC	Mon, Mar 21, 2016	33.63	33.81	32.92	33.68
5999	NYSE	STC	Fri, Mar 18, 2016	33.18	33.71	32.84	33.67
5998	NYSE	STC	Thu, Mar 17, 2016	32.19	33.17	32.11	32.99
5997	NYSE	STC	Wed, Mar 16, 2016	32.03	32.37	31.83	32.13
5996	NYSE	STC	Tue, Mar 15, 2016	32.33	32.33	32.33	32.05
5995	NYSE	STC	Mon, Mar 14, 2016	32.77	32.98	32.09	32.33
5994	NYSE	STC	Fri, Mar 11, 2016	32.62	32.97	32.59	32.94
5993	NYSE	STC	Thu, Mar 10, 2016	32.79	33.07	32.13	32.29
5992	NYSE	STC	Wed, Mar 9, 2016	32.60	32.60	32.60	32.57
5991	NYSE	STC	Tue, Mar 8, 2016	33.12	33.56	32.60	32.60
5990	NYSE	STC	Mon, Mar 7, 2016	33.18	33.33	32.85	33.14
5989	NYSE	STC	Fri, Mar 4, 2016	33.28	33.28	33.28	33.19
5988	NYSE	STC	Thu, Mar 3, 2016	33.49	33.49	33.49	33.28
5987	NYSE	STC	Wed, Mar 2, 2016	34.04	34.04	33.44	33.49
5986	NYSE	STC	Tue, Mar 1, 2016	33.75	33.75	33.75	34.02
5985	NYSE	STC	Mon, Feb 29, 2016	34.39	34.94	33.65	33.75
5984	NYSE	STC	Fri, Feb 26, 2016	34.69	34.69	34.69	34.39
5983	NYSE	STC	Thu, Feb 25, 2016	34.50	34.88	34.34	34.69
5982	NYSE	STC	Wed, Feb 24, 2016	33.83	34.58	33.83	34.46
5981	NYSE	STC	Tue, Feb 23, 2016	34.46	34.65	34.10	34.10
5980	NYSE	STC	Mon, Feb 22, 2016	34.75	34.89	34.25	34.53
5979	NYSE	STC	Fri, Feb 19, 2016	34.60	34.80	34.16	34.47
5978	NYSE	STC	Thu, Feb 18, 2016	34.73	35.18	34.11	34.65
5977	NYSE	STC	Wed, Feb 17, 2016	34.77	35.28	34.51	34.71
5976	NYSE	STC	Tue, Feb 16, 2016	34.61	35.15	34.08	34.55
5975	NYSE	STC	Fri, Feb 12, 2016	33.11	34.38	33.10	34.23
5974	NYSE	STC	Thu, Feb 11, 2016	32.51	33.83	30.34	33.02
5973	NYSE	STC	Wed, Feb 10, 2016	33.32	34.31	32.95	32.99
5972	NYSE	STC	Tue, Feb 9, 2016	32.73	33.52	32.73	33.21
5971	NYSE	STC	Mon, Feb 8, 2016	33.03	33.32	32.74	32.99
5970	NYSE	STC	Fri, Feb 5, 2016	34.12	34.25	33.16	33.39
5969	NYSE	STC	Thu, Feb 4, 2016	34.39	34.58	33.80	34.16
5968	NYSE	STC	Wed, Feb 3, 2016	35.61	35.61	34.20	34.41
5967	NYSE	STC	Tue, Feb 2, 2016	35.01	35.43	34.67	35.29
5966	NYSE	STC	Mon, Feb 1, 2016	35.26	35.68	34.43	35.26
5965	NYSE	STC	Fri, Jan 29, 2016	34.40	35.51	34.26	35.46
5964	NYSE	STC	Thu, Jan 28, 2016	34.53	34.71	33.84	34.23
5963	NYSE	STC	Wed, Jan 27, 2016	32.78	34.91	32.77	34.35
5962	NYSE	STC	Tue, Jan 26, 2016	32.31	32.98	32.02	32.82
5961	NYSE	STC	Mon, Jan 25, 2016	32.58	32.77	32.07	32.15
5960	NYSE	STC	Fri, Jan 22, 2016	32.49	32.96	32.12	32.66
5959	NYSE	STC	Thu, Jan 21, 2016	32.50	32.80	32.03	32.15
5958	NYSE	STC	Wed, Jan 20, 2016	32.41	32.94	31.53	32.49
5957	NYSE	STC	Tue, Jan 19, 2016	33.18	33.48	32.21	32.85
5956	NYSE	STC	Fri, Jan 15, 2016	32.78	33.40	31.86	32.99
5955	NYSE	STC	Thu, Jan 14, 2016	33.08	34.17	33.08	33.65
5954	NYSE	STC	Wed, Jan 13, 2016	35.25	35.25	33.02	33.15
5953	NYSE	STC	Tue, Jan 12, 2016	35.23	35.52	34.66	35.15
5952	NYSE	STC	Mon, Jan 11, 2016	34.21	35.31	34.15	34.92
5951	NYSE	STC	Fri, Jan 8, 2016	35.33	35.66	34.08	34.14
5950	NYSE	STC	Thu, Jan 7, 2016	35.79	36.11	35.15	35.18
5949	NYSE	STC	Wed, Jan 6, 2016	36.14	36.50	36.11	36.35
5948	NYSE	STC	Tue, Jan 5, 2016	36.67	36.99	36.08	36.58
5947	NYSE	STC	Mon, Jan 4, 2016	36.81	36.81	35.82	36.61
5946	NYSE	STC	Thu, Dec 31, 2015	37.51	38.03	37.15	37.33
5945	NYSE	STC	Wed, Dec 30, 2015	38.19	38.44	37.67	37.75
5944	NYSE	STC	Tue, Dec 29, 2015	37.75	38.52	37.75	38.19
5943	NYSE	STC	Mon, Dec 28, 2015	37.80	38.26	37.66	38.01
5942	NYSE	STC	Thu, Dec 24, 2015	37.60	38.39	37.60	38.07
5941	NYSE	STC	Wed, Dec 23, 2015	37.86	37.86	37.43	37.55
5940	NYSE	STC	Tue, Dec 22, 2015	37.26	37.84	36.27	37.57
5939	NYSE	STC	Mon, Dec 21, 2015	36.96	37.23	36.68	37.17
5938	NYSE	STC	Fri, Dec 18, 2015	36.92	37.13	36.32	36.62
5937	NYSE	STC	Thu, Dec 17, 2015	38.12	38.34	36.95	36.95
5936	NYSE	STC	Wed, Dec 16, 2015	38.28	38.71	37.47	38.15
5935	NYSE	STC	Tue, Dec 15, 2015	38.25	38.61	37.71	38.18
5934	NYSE	STC	Mon, Dec 14, 2015	38.70	39.04	38.01	38.18
5933	NYSE	STC	Fri, Dec 11, 2015	38.81	39.23	38.43	38.61
5932	NYSE	STC	Thu, Dec 10, 2015	40.60	40.64	39.28	39.41
5931	NYSE	STC	Wed, Dec 9, 2015	41.44	41.66	40.53	40.55
5930	NYSE	STC	Tue, Dec 8, 2015	41.84	42.01	41.19	41.74
5929	NYSE	STC	Mon, Dec 7, 2015	42.31	42.43	41.68	41.95
5928	NYSE	STC	Fri, Dec 4, 2015	41.98	42.81	41.98	42.39
5927	NYSE	STC	Thu, Dec 3, 2015	43.35	43.57	41.82	41.99
5926	NYSE	STC	Wed, Dec 2, 2015	43.58	43.87	42.97	43.35
5925	NYSE	STC	Tue, Dec 1, 2015	43.50	43.75	43.29	43.52
5924	NYSE	STC	Mon, Nov 30, 2015	43.58	43.67	43.24	43.34
5923	NYSE	STC	Fri, Nov 27, 2015	43.13	43.50	42.94	43.19
5922	NYSE	STC	Wed, Nov 25, 2015	43.33	43.50	42.98	43.24
5921	NYSE	STC	Tue, Nov 24, 2015	43.24	43.43	42.77	43.20
5920	NYSE	STC	Mon, Nov 23, 2015	42.46	44.01	42.46	43.22
5919	NYSE	STC	Fri, Nov 20, 2015	42.34	42.67	41.85	42.47
5918	NYSE	STC	Thu, Nov 19, 2015	42.70	42.83	41.85	41.97
5917	NYSE	STC	Wed, Nov 18, 2015	41.70	42.81	41.42	42.64
5916	NYSE	STC	Tue, Nov 17, 2015	40.78	42.76	40.78	41.57
5915	NYSE	STC	Mon, Nov 16, 2015	40.53	40.58	40.19	40.38
5914	NYSE	STC	Fri, Nov 13, 2015	40.39	40.86	40.10	40.60
5913	NYSE	STC	Thu, Nov 12, 2015	41.36	41.36	40.30	40.61
5912	NYSE	STC	Wed, Nov 11, 2015	41.61	42.19	41.52	41.55
5911	NYSE	STC	Tue, Nov 10, 2015	40.83	41.58	40.83	41.49
5910	NYSE	STC	Mon, Nov 9, 2015	41.63	41.65	40.81	41.04
5909	NYSE	STC	Fri, Nov 6, 2015	41.38	41.91	41.38	41.63
5908	NYSE	STC	Thu, Nov 5, 2015	40.90	41.64	40.90	41.57
5907	NYSE	STC	Wed, Nov 4, 2015	41.03	41.62	40.62	40.88
5906	NYSE	STC	Tue, Nov 3, 2015	41.17	41.50	40.77	41.18
5905	NYSE	STC	Mon, Nov 2, 2015	40.14	41.66	40.05	41.36
5904	NYSE	STC	Fri, Oct 30, 2015	41.11	41.11	40.06	40.17
5903	NYSE	STC	Thu, Oct 29, 2015	41.00	41.37	40.67	41.00
5902	NYSE	STC	Wed, Oct 28, 2015	40.62	41.45	40.52	41.28
5901	NYSE	STC	Tue, Oct 27, 2015	40.59	41.10	40.23	40.64
5900	NYSE	STC	Mon, Oct 26, 2015	41.24	41.32	40.01	40.54
5899	NYSE	STC	Fri, Oct 23, 2015	42.30	42.30	41.05	41.47
5898	NYSE	STC	Thu, Oct 22, 2015	41.77	42.95	40.50	41.31
5897	NYSE	STC	Wed, Oct 21, 2015	42.44	42.62	41.43	41.49
5896	NYSE	STC	Tue, Oct 20, 2015	42.47	42.75	42.16	42.26
5895	NYSE	STC	Mon, Oct 19, 2015	42.16	42.69	42.16	42.48
5894	NYSE	STC	Fri, Oct 16, 2015	42.71	42.97	42.11	42.48
5893	NYSE	STC	Thu, Oct 15, 2015	41.68	42.53	41.55	42.50
5892	NYSE	STC	Wed, Oct 14, 2015	42.02	42.46	41.44	41.49
5891	NYSE	STC	Tue, Oct 13, 2015	42.58	42.74	42.05	42.12
5890	NYSE	STC	Mon, Oct 12, 2015	42.69	43.02	42.33	42.72
5889	NYSE	STC	Fri, Oct 9, 2015	42.52	42.90	42.18	42.47
5888	NYSE	STC	Thu, Oct 8, 2015	41.09	42.43	40.80	42.38
5887	NYSE	STC	Wed, Oct 7, 2015	40.47	41.04	40.47	40.85
5886	NYSE	STC	Tue, Oct 6, 2015	41.45	41.45	40.27	40.33
5885	NYSE	STC	Mon, Oct 5, 2015	40.79	41.71	40.79	41.51
5884	NYSE	STC	Fri, Oct 2, 2015	40.58	40.93	39.94	40.40
5883	NYSE	STC	Thu, Oct 1, 2015	41.07	41.07	39.57	40.82
5882	NYSE	STC	Wed, Sep 30, 2015	39.86	41.17	39.83	40.91
5881	NYSE	STC	Tue, Sep 29, 2015	39.42	39.95	39.21	39.67
5880	NYSE	STC	Mon, Sep 28, 2015	39.41	39.77	39.11	39.29
5879	NYSE	STC	Fri, Sep 25, 2015	40.12	40.41	39.13	39.46
5878	NYSE	STC	Thu, Sep 24, 2015	38.84	39.92	38.84	39.69
5877	NYSE	STC	Wed, Sep 23, 2015	38.78	39.25	38.65	39.14
5876	NYSE	STC	Tue, Sep 22, 2015	39.19	39.27	38.28	38.75
5875	NYSE	STC	Mon, Sep 21, 2015	39.25	39.61	39.11	39.46
5874	NYSE	STC	Fri, Sep 18, 2015	38.47	39.15	38.47	39.02
5873	NYSE	STC	Thu, Sep 17, 2015	38.80	39.48	38.76	38.98
5872	NYSE	STC	Wed, Sep 16, 2015	38.78	39.06	38.45	38.73
5871	NYSE	STC	Tue, Sep 15, 2015	38.58	38.78	38.45	38.70
5870	NYSE	STC	Mon, Sep 14, 2015	38.69	38.78	38.37	38.45
5869	NYSE	STC	Fri, Sep 11, 2015	38.15	38.74	38.15	38.66
5868	NYSE	STC	Thu, Sep 10, 2015	38.47	38.72	38.23	38.42
5867	NYSE	STC	Wed, Sep 9, 2015	38.95	39.47	38.40	38.52
5866	NYSE	STC	Tue, Sep 8, 2015	38.25	39.15	38.14	39.01
5865	NYSE	STC	Fri, Sep 4, 2015	37.81	38.25	37.63	37.72
5864	NYSE	STC	Thu, Sep 3, 2015	38.52	39.04	38.29	38.32
5863	NYSE	STC	Wed, Sep 2, 2015	38.29	38.57	37.88	38.46
5862	NYSE	STC	Tue, Sep 1, 2015	38.16	38.69	37.57	37.79
5861	NYSE	STC	Mon, Aug 31, 2015	38.53	39.08	38.26	38.74
5860	NYSE	STC	Fri, Aug 28, 2015	38.67	39.02	38.19	38.78
5859	NYSE	STC	Thu, Aug 27, 2015	38.83	38.90	37.65	38.71
5858	NYSE	STC	Wed, Aug 26, 2015	38.49	38.55	37.25	38.45
5857	NYSE	STC	Tue, Aug 25, 2015	39.95	39.95	37.65	37.68
5856	NYSE	STC	Mon, Aug 24, 2015	38.37	39.82	37.74	38.85
5855	NYSE	STC	Fri, Aug 21, 2015	39.88	40.73	39.30	40.13
5854	NYSE	STC	Thu, Aug 20, 2015	40.49	40.81	40.23	40.54
5853	NYSE	STC	Wed, Aug 19, 2015	40.98	41.28	40.60	40.97
5852	NYSE	STC	Tue, Aug 18, 2015	41.28	41.44	40.99	41.12
5851	NYSE	STC	Mon, Aug 17, 2015	40.70	41.60	40.53	41.35
5850	NYSE	STC	Fri, Aug 14, 2015	40.20	40.90	40.20	40.64
5849	NYSE	STC	Thu, Aug 13, 2015	40.37	40.94	40.07	40.34
5848	NYSE	STC	Wed, Aug 12, 2015	40.19	40.69	39.68	40.62
5847	NYSE	STC	Tue, Aug 11, 2015	39.82	40.72	39.82	40.57
5846	NYSE	STC	Mon, Aug 10, 2015	39.82	40.56	39.72	40.23
5845	NYSE	STC	Fri, Aug 7, 2015	39.75	39.84	39.13	39.45
5844	NYSE	STC	Thu, Aug 6, 2015	40.23	40.49	39.56	39.92
5843	NYSE	STC	Wed, Aug 5, 2015	40.88	40.92	40.09	40.47
5842	NYSE	STC	Tue, Aug 4, 2015	40.68	40.84	40.33	40.70
5841	NYSE	STC	Mon, Aug 3, 2015	41.08	41.42	40.49	40.70
5840	NYSE	STC	Fri, Jul 31, 2015	41.02	41.18	40.89	41.12
5839	NYSE	STC	Thu, Jul 30, 2015	40.35	40.94	40.20	40.83
5838	NYSE	STC	Wed, Jul 29, 2015	40.24	40.78	40.03	40.37
5837	NYSE	STC	Tue, Jul 28, 2015	40.71	40.71	40.10	40.37
5836	NYSE	STC	Mon, Jul 27, 2015	40.75	41.09	40.44	40.67
5835	NYSE	STC	Fri, Jul 24, 2015	40.86	41.13	40.36	40.75
5834	NYSE	STC	Thu, Jul 23, 2015	39.65	41.74	39.65	40.53
5833	NYSE	STC	Wed, Jul 22, 2015	39.48	39.99	39.14	39.99
5832	NYSE	STC	Tue, Jul 21, 2015	40.05	40.15	39.19	39.47
5831	NYSE	STC	Mon, Jul 20, 2015	40.72	40.87	39.96	40.10
5830	NYSE	STC	Fri, Jul 17, 2015	40.43	40.84	40.39	40.55
5829	NYSE	STC	Thu, Jul 16, 2015	40.65	40.83	40.30	40.33
5828	NYSE	STC	Wed, Jul 15, 2015	40.05	40.47	39.87	40.33
5827	NYSE	STC	Tue, Jul 14, 2015	40.16	40.28	39.99	40.14
5826	NYSE	STC	Mon, Jul 13, 2015	40.58	40.66	40.00	40.29
5825	NYSE	STC	Fri, Jul 10, 2015	39.78	40.42	39.50	40.23
5824	NYSE	STC	Thu, Jul 9, 2015	40.03	40.03	39.30	39.44
5823	NYSE	STC	Wed, Jul 8, 2015	39.62	39.89	39.19	39.47
5822	NYSE	STC	Tue, Jul 7, 2015	39.82	39.96	39.18	39.88
5821	NYSE	STC	Mon, Jul 6, 2015	39.70	40.13	39.46	39.89
5820	NYSE	STC	Thu, Jul 2, 2015	40.97	40.97	39.97	40.11
5819	NYSE	STC	Wed, Jul 1, 2015	40.15	40.87	40.15	40.78
5818	NYSE	STC	Tue, Jun 30, 2015	40.00	40.07	39.13	39.80
5817	NYSE	STC	Mon, Jun 29, 2015	40.57	40.78	39.66	39.68
5816	NYSE	STC	Fri, Jun 26, 2015	40.48	40.83	40.20	40.50
5815	NYSE	STC	Thu, Jun 25, 2015	40.48	40.48	40.06	40.25
5814	NYSE	STC	Wed, Jun 24, 2015	40.09	40.33	39.90	40.15
5813	NYSE	STC	Tue, Jun 23, 2015	39.29	40.29	39.25	40.25
5812	NYSE	STC	Mon, Jun 22, 2015	38.46	39.25	38.46	39.16
5811	NYSE	STC	Fri, Jun 19, 2015	37.90	38.37	37.77	38.19
5810	NYSE	STC	Thu, Jun 18, 2015	37.91	38.15	37.62	37.85
5809	NYSE	STC	Wed, Jun 17, 2015	38.08	38.08	37.69	37.77
5808	NYSE	STC	Tue, Jun 16, 2015	37.92	38.15	37.41	38.05
5807	NYSE	STC	Mon, Jun 15, 2015	37.72	38.15	37.32	37.97
5806	NYSE	STC	Fri, Jun 12, 2015	38.03	38.54	38.00	38.10
5805	NYSE	STC	Thu, Jun 11, 2015	38.10	38.23	37.76	38.00
5804	NYSE	STC	Wed, Jun 10, 2015	37.46	38.15	37.22	38.05
5803	NYSE	STC	Tue, Jun 9, 2015	37.96	37.97	37.44	37.47
5802	NYSE	STC	Mon, Jun 8, 2015	38.66	39.10	37.93	37.95
5801	NYSE	STC	Fri, Jun 5, 2015	38.13	38.66	37.87	38.62
5800	NYSE	STC	Thu, Jun 4, 2015	38.14	38.53	38.00	38.13
5799	NYSE	STC	Wed, Jun 3, 2015	37.97	38.49	37.93	38.37
5798	NYSE	STC	Tue, Jun 2, 2015	37.40	38.13	37.40	37.88
5797	NYSE	STC	Mon, Jun 1, 2015	37.67	37.69	37.36	37.60
5796	NYSE	STC	Fri, May 29, 2015	37.12	37.68	37.11	37.57
5795	NYSE	STC	Thu, May 28, 2015	37.12	37.44	37.04	37.24
5794	NYSE	STC	Wed, May 27, 2015	36.62	37.40	36.50	37.28
5793	NYSE	STC	Tue, May 26, 2015	36.44	36.61	35.57	36.43
5792	NYSE	STC	Fri, May 22, 2015	36.72	37.04	36.54	36.63
5791	NYSE	STC	Thu, May 21, 2015	37.01	37.19	36.63	36.73
5790	NYSE	STC	Wed, May 20, 2015	36.96	37.18	36.45	36.98
5789	NYSE	STC	Tue, May 19, 2015	37.09	37.13	36.74	36.96
5788	NYSE	STC	Mon, May 18, 2015	36.40	37.04	36.18	37.00
5787	NYSE	STC	Fri, May 15, 2015	36.57	36.62	36.29	36.36
5786	NYSE	STC	Thu, May 14, 2015	36.33	36.95	36.19	36.58
5785	NYSE	STC	Wed, May 13, 2015	36.36	36.60	35.95	36.25
5784	NYSE	STC	Tue, May 12, 2015	36.95	36.95	35.92	36.46
5783	NYSE	STC	Mon, May 11, 2015	36.78	37.40	36.72	37.04
5782	NYSE	STC	Fri, May 8, 2015	36.86	37.13	36.56	36.87
5781	NYSE	STC	Thu, May 7, 2015	36.12	36.67	36.11	36.62
5780	NYSE	STC	Wed, May 6, 2015	36.15	36.36	35.76	36.23
5779	NYSE	STC	Tue, May 5, 2015	36.43	36.54	35.83	36.20
5778	NYSE	STC	Mon, May 4, 2015	36.87	37.39	36.48	36.51
5777	NYSE	STC	Fri, May 1, 2015	36.71	37.05	36.70	36.85
5776	NYSE	STC	Thu, Apr 30, 2015	36.69	37.16	36.26	36.50
5775	NYSE	STC	Wed, Apr 29, 2015	37.16	37.34	36.77	36.93
5774	NYSE	STC	Tue, Apr 28, 2015	37.28	37.81	37.28	37.46
5773	NYSE	STC	Mon, Apr 27, 2015	38.54	38.83	37.25	37.34
5772	NYSE	STC	Fri, Apr 24, 2015	38.80	38.90	38.35	38.75
5771	NYSE	STC	Thu, Apr 23, 2015	39.64	39.64	37.65	38.78
5770	NYSE	STC	Wed, Apr 22, 2015	40.04	40.17	38.98	40.17
5769	NYSE	STC	Tue, Apr 21, 2015	39.88	40.26	39.75	39.98
5768	NYSE	STC	Mon, Apr 20, 2015	39.51	40.20	39.47	39.98
5767	NYSE	STC	Fri, Apr 17, 2015	40.00	40.30	39.09	39.43
5766	NYSE	STC	Thu, Apr 16, 2015	40.22	40.45	39.84	40.26
5765	NYSE	STC	Wed, Apr 15, 2015	40.24	40.63	40.10	40.22
5764	NYSE	STC	Tue, Apr 14, 2015	39.93	40.30	39.75	40.20
5763	NYSE	STC	Mon, Apr 13, 2015	39.64	40.14	39.64	39.96
5762	NYSE	STC	Fri, Apr 10, 2015	39.47	39.73	39.31	39.71
5761	NYSE	STC	Thu, Apr 9, 2015	39.92	40.59	38.86	39.27
5760	NYSE	STC	Wed, Apr 8, 2015	39.62	40.12	39.62	40.03
5759	NYSE	STC	Tue, Apr 7, 2015	40.87	41.02	39.75	39.77
5758	NYSE	STC	Mon, Apr 6, 2015	40.30	41.15	40.30	40.70
5757	NYSE	STC	Thu, Apr 2, 2015	40.36	40.89	40.20	40.68
5756	NYSE	STC	Wed, Apr 1, 2015	40.44	41.02	39.93	40.40
5755	NYSE	STC	Tue, Mar 31, 2015	40.45	40.73	40.08	40.64
5754	NYSE	STC	Mon, Mar 30, 2015	39.75	41.20	39.60	40.73
5753	NYSE	STC	Fri, Mar 27, 2015	39.14	39.56	39.09	39.46
5752	NYSE	STC	Thu, Mar 26, 2015	39.79	39.80	39.07	39.20
5751	NYSE	STC	Wed, Mar 25, 2015	41.12	41.51	39.92	40.00
5750	NYSE	STC	Tue, Mar 24, 2015	41.29	41.46	40.95	41.00
5749	NYSE	STC	Mon, Mar 23, 2015	41.23	41.83	40.94	41.39
5748	NYSE	STC	Fri, Mar 20, 2015	40.77	41.38	40.28	41.33
5747	NYSE	STC	Thu, Mar 19, 2015	40.01	40.58	39.97	40.51
5746	NYSE	STC	Wed, Mar 18, 2015	39.45	40.21	39.32	40.21
5745	NYSE	STC	Tue, Mar 17, 2015	39.25	39.69	39.11	39.46
5744	NYSE	STC	Mon, Mar 16, 2015	39.28	39.74	38.87	39.46
5743	NYSE	STC	Fri, Mar 13, 2015	38.34	39.23	37.63	39.17
5742	NYSE	STC	Thu, Mar 12, 2015	37.37	38.50	37.37	38.44
5741	NYSE	STC	Wed, Mar 11, 2015	36.49	37.31	36.46	37.13
5740	NYSE	STC	Tue, Mar 10, 2015	36.89	36.89	36.46	36.51
5739	NYSE	STC	Mon, Mar 9, 2015	36.54	37.12	36.52	37.07
5738	NYSE	STC	Fri, Mar 6, 2015	36.54	36.93	36.32	36.55
5737	NYSE	STC	Thu, Mar 5, 2015	36.73	36.85	36.26	36.82
5736	NYSE	STC	Wed, Mar 4, 2015	37.56	37.65	36.62	36.74
5735	NYSE	STC	Tue, Mar 3, 2015	37.49	37.97	37.32	37.54
5734	NYSE	STC	Mon, Mar 2, 2015	37.59	37.72	37.30	37.48
5733	NYSE	STC	Fri, Feb 27, 2015	36.97	37.98	36.83	37.63
5732	NYSE	STC	Thu, Feb 26, 2015	36.74	37.79	36.61	37.14
5731	NYSE	STC	Wed, Feb 25, 2015	36.75	36.93	36.61	36.80
5730	NYSE	STC	Tue, Feb 24, 2015	36.14	36.71	36.04	36.55
5729	NYSE	STC	Mon, Feb 23, 2015	36.02	36.22	35.54	36.20
5728	NYSE	STC	Fri, Feb 20, 2015	36.17	36.69	35.61	36.00
5727	NYSE	STC	Thu, Feb 19, 2015	36.13	36.36	35.97	36.12
5726	NYSE	STC	Wed, Feb 18, 2015	36.98	37.06	36.07	36.32
5725	NYSE	STC	Tue, Feb 17, 2015	37.84	38.01	36.78	36.92
5724	NYSE	STC	Fri, Feb 13, 2015	37.80	37.95	37.06	37.85
5723	NYSE	STC	Thu, Feb 12, 2015	37.85	39.08	37.10	37.62
5722	NYSE	STC	Wed, Feb 11, 2015	36.71	37.06	36.45	37.01
5721	NYSE	STC	Tue, Feb 10, 2015	36.75	36.92	36.23	36.77
5720	NYSE	STC	Mon, Feb 9, 2015	36.90	37.14	36.46	36.66
5719	NYSE	STC	Fri, Feb 6, 2015	37.22	37.65	36.98	37.18
5718	NYSE	STC	Thu, Feb 5, 2015	36.86	37.28	36.72	37.12
5717	NYSE	STC	Wed, Feb 4, 2015	36.48	37.10	36.36	36.82
5716	NYSE	STC	Tue, Feb 3, 2015	36.53	37.01	36.23	36.51
5715	NYSE	STC	Mon, Feb 2, 2015	35.86	36.59	35.12	36.38
5714	NYSE	STC	Fri, Jan 30, 2015	36.39	36.74	35.52	35.80
5713	NYSE	STC	Thu, Jan 29, 2015	35.91	36.76	35.89	36.73
5712	NYSE	STC	Wed, Jan 28, 2015	36.75	37.09	35.86	35.94
5711	NYSE	STC	Tue, Jan 27, 2015	36.42	37.00	36.36	36.58
5710	NYSE	STC	Mon, Jan 26, 2015	36.05	36.95	35.69	36.85
5709	NYSE	STC	Fri, Jan 23, 2015	36.11	36.68	35.99	36.04
5708	NYSE	STC	Thu, Jan 22, 2015	35.84	36.77	35.53	36.05
5707	NYSE	STC	Wed, Jan 21, 2015	36.19	36.47	35.49	35.56
5706	NYSE	STC	Tue, Jan 20, 2015	36.53	36.67	35.90	36.37
5705	NYSE	STC	Fri, Jan 16, 2015	35.38	36.56	35.38	36.44
5704	NYSE	STC	Thu, Jan 15, 2015	36.74	36.74	35.42	35.54
5703	NYSE	STC	Wed, Jan 14, 2015	36.26	36.71	35.69	36.56
5702	NYSE	STC	Tue, Jan 13, 2015	36.45	37.19	36.21	36.59
5701	NYSE	STC	Mon, Jan 12, 2015	35.94	36.24	35.51	36.12
5700	NYSE	STC	Fri, Jan 9, 2015	36.86	36.86	35.81	36.04
5699	NYSE	STC	Thu, Jan 8, 2015	36.05	37.01	36.05	36.86
5698	NYSE	STC	Wed, Jan 7, 2015	36.34	36.34	35.33	35.85
5697	NYSE	STC	Tue, Jan 6, 2015	36.83	37.03	35.63	36.06
5696	NYSE	STC	Mon, Jan 5, 2015	36.61	37.30	36.07	36.87
5695	NYSE	STC	Fri, Jan 2, 2015	37.26	37.72	36.27	36.99
5694	NYSE	STC	Wed, Dec 31, 2014	37.43	37.87	36.95	37.04
5693	NYSE	STC	Tue, Dec 30, 2014	37.35	37.66	37.25	37.27
5692	NYSE	STC	Mon, Dec 29, 2014	37.25	37.80	37.20	37.50
5691	NYSE	STC	Fri, Dec 26, 2014	37.07	37.43	37.07	37.36
5690	NYSE	STC	Wed, Dec 24, 2014	36.52	37.21	36.25	37.00
5689	NYSE	STC	Tue, Dec 23, 2014	36.40	36.72	36.02	36.52
5688	NYSE	STC	Mon, Dec 22, 2014	35.61	36.15	35.48	36.12
5687	NYSE	STC	Fri, Dec 19, 2014	35.88	35.91	35.29	35.50
5686	NYSE	STC	Thu, Dec 18, 2014	35.60	35.95	35.10	35.82
5685	NYSE	STC	Wed, Dec 17, 2014	34.80	35.33	34.43	35.27
5684	NYSE	STC	Tue, Dec 16, 2014	34.88	35.14	34.69	34.79
5683	NYSE	STC	Mon, Dec 15, 2014	35.07	35.57	34.53	35.06
5682	NYSE	STC	Fri, Dec 12, 2014	35.69	36.14	34.74	34.82
5681	NYSE	STC	Thu, Dec 11, 2014	35.64	36.36	35.01	36.05
5680	NYSE	STC	Wed, Dec 10, 2014	36.00	36.41	35.47	35.54
5679	NYSE	STC	Tue, Dec 9, 2014	35.87	36.48	35.61	36.34
5678	NYSE	STC	Mon, Dec 8, 2014	36.29	37.20	36.05	36.27
5677	NYSE	STC	Fri, Dec 5, 2014	36.99	37.40	36.14	36.48
5676	NYSE	STC	Thu, Dec 4, 2014	36.21	37.05	36.21	37.03
5675	NYSE	STC	Wed, Dec 3, 2014	36.41	36.74	36.06	36.35
5674	NYSE	STC	Tue, Dec 2, 2014	35.60	36.62	35.60	36.47
5673	NYSE	STC	Mon, Dec 1, 2014	35.60	36.07	35.53	35.59
5672	NYSE	STC	Fri, Nov 28, 2014	35.98	36.41	35.44	35.49
5671	NYSE	STC	Wed, Nov 26, 2014	35.87	36.00	35.68	35.92
5670	NYSE	STC	Tue, Nov 25, 2014	35.62	35.91	35.36	35.77
5669	NYSE	STC	Mon, Nov 24, 2014	35.33	35.85	35.19	35.65
5668	NYSE	STC	Fri, Nov 21, 2014	35.81	35.81	34.84	35.38
5667	NYSE	STC	Thu, Nov 20, 2014	34.40	35.43	34.40	35.41
5666	NYSE	STC	Wed, Nov 19, 2014	34.90	34.96	34.27	34.56
5665	NYSE	STC	Tue, Nov 18, 2014	35.42	35.92	34.94	35.00
5664	NYSE	STC	Mon, Nov 17, 2014	35.04	35.68	35.04	35.37
5663	NYSE	STC	Fri, Nov 14, 2014	35.96	36.09	35.14	35.15
5662	NYSE	STC	Thu, Nov 13, 2014	35.95	36.24	35.71	35.96
5661	NYSE	STC	Wed, Nov 12, 2014	35.84	36.17	35.84	35.99
5660	NYSE	STC	Tue, Nov 11, 2014	35.98	36.06	35.71	35.91
5659	NYSE	STC	Mon, Nov 10, 2014	35.18	35.99	34.51	35.98
5658	NYSE	STC	Fri, Nov 7, 2014	35.17	35.45	34.75	35.15
5657	NYSE	STC	Thu, Nov 6, 2014	35.18	35.42	34.94	35.15
5656	NYSE	STC	Wed, Nov 5, 2014	35.40	35.40	34.95	35.17
5655	NYSE	STC	Tue, Nov 4, 2014	34.80	35.49	34.80	35.14
5654	NYSE	STC	Mon, Nov 3, 2014	35.32	35.50	34.88	34.90
5653	NYSE	STC	Fri, Oct 31, 2014	36.00	36.00	35.19	35.32
5652	NYSE	STC	Thu, Oct 30, 2014	35.00	35.99	34.82	35.79
5651	NYSE	STC	Wed, Oct 29, 2014	35.21	35.37	34.65	35.01
5650	NYSE	STC	Tue, Oct 28, 2014	34.35	35.55	34.16	35.31
5649	NYSE	STC	Mon, Oct 27, 2014	34.50	34.69	33.85	34.34
5648	NYSE	STC	Fri, Oct 24, 2014	31.75	34.19	31.71	34.16
5647	NYSE	STC	Thu, Oct 23, 2014	31.52	32.08	30.38	31.66
5646	NYSE	STC	Wed, Oct 22, 2014	30.00	30.00	29.50	29.58
5645	NYSE	STC	Tue, Oct 21, 2014	29.92	30.15	29.73	29.94
5644	NYSE	STC	Mon, Oct 20, 2014	29.56	30.14	29.51	29.86
5643	NYSE	STC	Fri, Oct 17, 2014	29.62	29.83	29.20	29.70
5642	NYSE	STC	Thu, Oct 16, 2014	28.52	29.49	28.52	29.25
5641	NYSE	STC	Wed, Oct 15, 2014	28.20	29.10	28.02	28.96
5640	NYSE	STC	Tue, Oct 14, 2014	28.20	28.86	28.20	28.40
5639	NYSE	STC	Mon, Oct 13, 2014	27.38	28.06	27.31	27.88
5638	NYSE	STC	Fri, Oct 10, 2014	27.12	27.85	27.02	27.42
5637	NYSE	STC	Thu, Oct 9, 2014	27.78	27.78	27.12	27.13
5636	NYSE	STC	Wed, Oct 8, 2014	27.53	28.13	27.53	27.88
5635	NYSE	STC	Tue, Oct 7, 2014	27.85	28.07	27.60	27.61
5634	NYSE	STC	Mon, Oct 6, 2014	28.62	28.77	28.00	28.07
5633	NYSE	STC	Fri, Oct 3, 2014	28.79	28.79	28.47	28.61
5632	NYSE	STC	Thu, Oct 2, 2014	28.24	28.79	28.24	28.62
5631	NYSE	STC	Wed, Oct 1, 2014	29.36	29.36	28.10	28.32
5630	NYSE	STC	Tue, Sep 30, 2014	29.68	29.75	29.33	29.35
5629	NYSE	STC	Mon, Sep 29, 2014	29.52	29.85	29.50	29.78
5628	NYSE	STC	Fri, Sep 26, 2014	29.72	29.96	29.51	29.81
5627	NYSE	STC	Thu, Sep 25, 2014	29.97	29.97	29.55	29.70
5626	NYSE	STC	Wed, Sep 24, 2014	29.85	30.20	29.75	29.98
5625	NYSE	STC	Tue, Sep 23, 2014	30.34	30.34	29.76	29.89
5624	NYSE	STC	Mon, Sep 22, 2014	30.61	30.78	30.21	30.37
5623	NYSE	STC	Fri, Sep 19, 2014	31.83	31.89	30.51	30.68
5622	NYSE	STC	Thu, Sep 18, 2014	31.76	31.95	31.62	31.84
5621	NYSE	STC	Wed, Sep 17, 2014	31.69	31.96	31.31	31.74
5620	NYSE	STC	Tue, Sep 16, 2014	31.75	31.98	31.58	31.71
5619	NYSE	STC	Mon, Sep 15, 2014	31.73	31.94	31.57	31.74
5618	NYSE	STC	Fri, Sep 12, 2014	32.46	32.51	31.75	31.84
5617	NYSE	STC	Thu, Sep 11, 2014	31.96	32.63	31.92	32.50
5616	NYSE	STC	Wed, Sep 10, 2014	31.94	32.32	31.79	32.17
5615	NYSE	STC	Tue, Sep 9, 2014	32.24	32.24	31.82	32.00
5614	NYSE	STC	Mon, Sep 8, 2014	31.89	32.39	31.54	32.33
5613	NYSE	STC	Fri, Sep 5, 2014	31.78	31.98	31.70	31.96
5612	NYSE	STC	Thu, Sep 4, 2014	32.02	32.24	31.86	31.88
5611	NYSE	STC	Wed, Sep 3, 2014	32.26	32.29	31.88	31.92
5610	NYSE	STC	Tue, Sep 2, 2014	32.25	32.38	31.89	32.16
5609	NYSE	STC	Fri, Aug 29, 2014	31.98	32.25	31.78	32.22
5608	NYSE	STC	Thu, Aug 28, 2014	32.13	32.13	31.66	31.86
5607	NYSE	STC	Wed, Aug 27, 2014	32.16	32.46	32.15	32.26
5606	NYSE	STC	Tue, Aug 26, 2014	32.22	32.40	31.96	32.26
5605	NYSE	STC	Mon, Aug 25, 2014	32.59	32.89	32.00	32.20
5604	NYSE	STC	Fri, Aug 22, 2014	32.18	32.53	31.97	32.37
5603	NYSE	STC	Thu, Aug 21, 2014	32.05	32.24	31.80	32.18
5602	NYSE	STC	Wed, Aug 20, 2014	32.07	32.17	31.69	32.11
5601	NYSE	STC	Tue, Aug 19, 2014	32.31	32.31	32.03	32.23
5600	NYSE	STC	Mon, Aug 18, 2014	32.42	32.47	32.08	32.26
5599	NYSE	STC	Fri, Aug 15, 2014	32.47	32.70	32.00	32.12
5598	NYSE	STC	Thu, Aug 14, 2014	32.05	32.24	31.69	32.20
5597	NYSE	STC	Wed, Aug 13, 2014	31.93	32.11	31.67	31.98
5596	NYSE	STC	Tue, Aug 12, 2014	31.77	32.11	31.68	31.87
5595	NYSE	STC	Mon, Aug 11, 2014	31.76	32.16	31.58	31.88
5594	NYSE	STC	Fri, Aug 8, 2014	31.20	31.78	31.05	31.66
5593	NYSE	STC	Thu, Aug 7, 2014	31.31	31.67	31.22	31.26
5592	NYSE	STC	Wed, Aug 6, 2014	30.39	31.09	30.39	31.07
5591	NYSE	STC	Tue, Aug 5, 2014	30.14	30.70	30.01	30.49
5590	NYSE	STC	Mon, Aug 4, 2014	30.00	30.41	29.79	30.33
5589	NYSE	STC	Fri, Aug 1, 2014	29.47	30.22	29.29	30.00
5588	NYSE	STC	Thu, Jul 31, 2014	29.83	29.87	29.15	29.47
5587	NYSE	STC	Wed, Jul 30, 2014	30.09	30.17	29.18	30.05
5586	NYSE	STC	Tue, Jul 29, 2014	30.05	30.46	29.89	30.01
5585	NYSE	STC	Mon, Jul 28, 2014	30.15	30.15	29.75	30.05
5584	NYSE	STC	Fri, Jul 25, 2014	29.85	30.25	29.39	30.05
5583	NYSE	STC	Thu, Jul 24, 2014	30.56	30.57	29.99	30.17
5582	NYSE	STC	Wed, Jul 23, 2014	30.42	30.64	30.10	30.58
5581	NYSE	STC	Tue, Jul 22, 2014	30.43	30.55	30.29	30.45
5580	NYSE	STC	Mon, Jul 21, 2014	30.21	30.46	29.94	30.24
5579	NYSE	STC	Fri, Jul 18, 2014	29.81	30.40	29.81	30.34
5578	NYSE	STC	Thu, Jul 17, 2014	30.02	30.27	29.79	29.87
5577	NYSE	STC	Wed, Jul 16, 2014	30.24	30.30	29.99	30.05
5576	NYSE	STC	Tue, Jul 15, 2014	30.53	30.53	29.97	30.15
5575	NYSE	STC	Mon, Jul 14, 2014	30.46	30.58	30.22	30.43
5574	NYSE	STC	Fri, Jul 11, 2014	30.26	30.32	29.98	30.20
5573	NYSE	STC	Thu, Jul 10, 2014	29.90	30.30	29.89	30.16
5572	NYSE	STC	Wed, Jul 9, 2014	30.31	30.38	29.81	30.29
5571	NYSE	STC	Tue, Jul 8, 2014	30.77	30.95	30.18	30.30
5570	NYSE	STC	Mon, Jul 7, 2014	31.37	31.60	30.77	30.95
5569	NYSE	STC	Thu, Jul 3, 2014	32.06	32.25	31.31	31.51
5568	NYSE	STC	Wed, Jul 2, 2014	31.93	32.50	31.93	32.00
5567	NYSE	STC	Tue, Jul 1, 2014	31.01	32.29	30.79	32.00
5566	NYSE	STC	Mon, Jun 30, 2014	30.99	31.43	30.96	31.01
5565	NYSE	STC	Fri, Jun 27, 2014	31.31	31.48	30.82	30.99
5564	NYSE	STC	Thu, Jun 26, 2014	31.66	31.83	31.38	31.55
5563	NYSE	STC	Wed, Jun 25, 2014	32.02	32.18	31.88	31.90
5562	NYSE	STC	Tue, Jun 24, 2014	32.12	32.76	32.10	32.16
5561	NYSE	STC	Mon, Jun 23, 2014	32.14	32.25	31.73	32.17
5560	NYSE	STC	Fri, Jun 20, 2014	32.01	32.14	31.77	32.02
5559	NYSE	STC	Thu, Jun 19, 2014	31.85	32.11	31.73	31.99
5558	NYSE	STC	Wed, Jun 18, 2014	31.78	32.00	31.60	31.85
5557	NYSE	STC	Tue, Jun 17, 2014	31.56	32.05	30.90	31.85
5556	NYSE	STC	Mon, Jun 16, 2014	32.00	32.05	31.65	31.71
5555	NYSE	STC	Fri, Jun 13, 2014	32.55	32.55	31.89	31.98
5554	NYSE	STC	Thu, Jun 12, 2014	32.59	32.72	32.34	32.44
5553	NYSE	STC	Wed, Jun 11, 2014	32.75	32.86	32.41	32.71
5552	NYSE	STC	Tue, Jun 10, 2014	33.07	33.20	32.72	33.00
5551	NYSE	STC	Mon, Jun 9, 2014	32.96	33.36	32.91	33.20
5550	NYSE	STC	Fri, Jun 6, 2014	33.01	33.34	32.84	33.00
5549	NYSE	STC	Thu, Jun 5, 2014	32.42	33.36	32.24	32.86
5548	NYSE	STC	Wed, Jun 4, 2014	31.44	32.44	31.19	32.40
5547	NYSE	STC	Tue, Jun 3, 2014	31.76	31.82	31.15	31.53
5546	NYSE	STC	Mon, Jun 2, 2014	32.26	32.31	31.34	31.92
5545	NYSE	STC	Fri, May 30, 2014	32.15	32.25	31.88	32.08
5544	NYSE	STC	Thu, May 29, 2014	31.82	32.07	31.52	32.07
5543	NYSE	STC	Wed, May 28, 2014	32.33	32.44	31.70	31.80
5542	NYSE	STC	Tue, May 27, 2014	31.93	32.50	31.73	32.34
5541	NYSE	STC	Fri, May 23, 2014	31.71	32.02	31.49	31.66
5540	NYSE	STC	Thu, May 22, 2014	31.09	31.65	30.92	31.62
5539	NYSE	STC	Wed, May 21, 2014	31.29	31.29	30.91	31.01
5538	NYSE	STC	Tue, May 20, 2014	31.20	31.33	30.78	31.13
5537	NYSE	STC	Mon, May 19, 2014	30.82	31.37	30.82	31.36
5536	NYSE	STC	Fri, May 16, 2014	30.72	30.92	30.57	30.82
5535	NYSE	STC	Thu, May 15, 2014	30.46	30.84	30.42	30.80
5534	NYSE	STC	Wed, May 14, 2014	31.25	31.31	30.52	30.73
5533	NYSE	STC	Tue, May 13, 2014	31.48	31.64	31.28	31.30
5532	NYSE	STC	Mon, May 12, 2014	31.10	31.85	31.10	31.52
5531	NYSE	STC	Fri, May 9, 2014	30.21	31.08	30.13	31.04
5530	NYSE	STC	Thu, May 8, 2014	30.53	30.85	30.19	30.31
5529	NYSE	STC	Wed, May 7, 2014	30.31	30.73	30.23	30.47
5528	NYSE	STC	Tue, May 6, 2014	30.42	30.56	30.25	30.30
5527	NYSE	STC	Mon, May 5, 2014	31.02	31.08	30.24	30.57
5526	NYSE	STC	Fri, May 2, 2014	30.98	31.50	30.94	31.25
5525	NYSE	STC	Thu, May 1, 2014	30.49	30.94	30.16	30.89
5524	NYSE	STC	Wed, Apr 30, 2014	30.15	30.71	30.12	30.50
5523	NYSE	STC	Tue, Apr 29, 2014	30.45	30.80	30.23	30.37
5522	NYSE	STC	Mon, Apr 28, 2014	29.92	30.56	29.91	30.24
5521	NYSE	STC	Fri, Apr 25, 2014	30.80	30.85	29.92	29.93
5520	NYSE	STC	Thu, Apr 24, 2014	30.11	31.27	30.11	30.76
5519	NYSE	STC	Wed, Apr 23, 2014	32.00	32.16	31.64	31.91
5518	NYSE	STC	Tue, Apr 22, 2014	32.10	32.21	31.78	32.14
5517	NYSE	STC	Mon, Apr 21, 2014	31.95	32.18	31.55	31.99
5516	NYSE	STC	Thu, Apr 17, 2014	32.38	32.78	31.97	32.02
5515	NYSE	STC	Wed, Apr 16, 2014	33.23	33.77	32.46	32.49
5514	NYSE	STC	Tue, Apr 15, 2014	33.13	33.41	32.74	33.06
5513	NYSE	STC	Mon, Apr 14, 2014	32.96	32.99	32.36	32.95
5512	NYSE	STC	Fri, Apr 11, 2014	33.00	33.29	32.52	32.62
5511	NYSE	STC	Thu, Apr 10, 2014	33.80	34.06	33.07	33.38
5510	NYSE	STC	Wed, Apr 9, 2014	33.63	34.23	33.36	33.90
5509	NYSE	STC	Tue, Apr 8, 2014	33.35	33.76	33.16	33.46
5508	NYSE	STC	Mon, Apr 7, 2014	33.41	33.60	33.12	33.25
5507	NYSE	STC	Fri, Apr 4, 2014	34.75	34.75	33.39	33.46
5506	NYSE	STC	Thu, Apr 3, 2014	35.00	35.00	34.34	34.62
5505	NYSE	STC	Wed, Apr 2, 2014	35.54	35.54	34.91	35.01
5504	NYSE	STC	Tue, Apr 1, 2014	35.02	35.79	34.96	35.49
5503	NYSE	STC	Mon, Mar 31, 2014	34.44	35.33	34.38	35.13
5502	NYSE	STC	Fri, Mar 28, 2014	34.00	34.56	33.93	34.34
5501	NYSE	STC	Thu, Mar 27, 2014	34.34	34.60	33.88	33.99
5500	NYSE	STC	Wed, Mar 26, 2014	35.47	35.90	34.30	34.34
5499	NYSE	STC	Tue, Mar 25, 2014	35.15	35.29	34.74	35.22
5498	NYSE	STC	Mon, Mar 24, 2014	35.43	35.53	34.69	34.90
5497	NYSE	STC	Fri, Mar 21, 2014	35.65	35.68	35.36	35.38
5496	NYSE	STC	Thu, Mar 20, 2014	35.73	35.93	35.53	35.63
5495	NYSE	STC	Wed, Mar 19, 2014	35.72	36.12	35.70	35.79
5494	NYSE	STC	Tue, Mar 18, 2014	35.68	35.97	35.29	35.80
5493	NYSE	STC	Mon, Mar 17, 2014	35.84	36.31	35.59	35.68
5492	NYSE	STC	Fri, Mar 14, 2014	35.15	36.02	34.91	35.72
5491	NYSE	STC	Thu, Mar 13, 2014	36.37	36.37	34.90	35.17
5490	NYSE	STC	Wed, Mar 12, 2014	35.70	36.37	35.54	36.35
5489	NYSE	STC	Tue, Mar 11, 2014	37.30	37.32	35.71	35.88
5488	NYSE	STC	Mon, Mar 10, 2014	36.98	37.37	36.69	37.37
5487	NYSE	STC	Fri, Mar 7, 2014	36.70	37.07	36.50	37.02
5486	NYSE	STC	Thu, Mar 6, 2014	36.62	36.92	36.45	36.60
5485	NYSE	STC	Wed, Mar 5, 2014	36.80	37.03	36.47	36.64
5484	NYSE	STC	Tue, Mar 4, 2014	36.63	37.25	36.55	36.98
5483	NYSE	STC	Mon, Mar 3, 2014	36.77	36.93	36.33	36.40
5482	NYSE	STC	Fri, Feb 28, 2014	36.79	37.55	36.73	36.98
5481	NYSE	STC	Thu, Feb 27, 2014	36.43	36.70	36.13	36.67
5480	NYSE	STC	Wed, Feb 26, 2014	36.19	36.84	36.15	36.45
5479	NYSE	STC	Tue, Feb 25, 2014	35.66	36.51	35.66	36.17
5478	NYSE	STC	Mon, Feb 24, 2014	36.12	36.29	35.66	35.68
5477	NYSE	STC	Fri, Feb 21, 2014	36.30	36.40	35.86	35.95
5476	NYSE	STC	Thu, Feb 20, 2014	35.94	36.64	35.87	36.25
5475	NYSE	STC	Wed, Feb 19, 2014	36.23	36.45	35.75	35.78
5474	NYSE	STC	Tue, Feb 18, 2014	36.00	36.72	35.49	36.42
5473	NYSE	STC	Fri, Feb 14, 2014	36.17	36.26	34.65	35.21
5472	NYSE	STC	Thu, Feb 13, 2014	32.16	36.66	32.16	36.24
5471	NYSE	STC	Wed, Feb 12, 2014	31.61	31.99	31.53	31.80
5470	NYSE	STC	Tue, Feb 11, 2014	31.15	31.75	31.09	31.53
5469	NYSE	STC	Mon, Feb 10, 2014	31.12	31.15	30.69	31.11
5468	NYSE	STC	Fri, Feb 7, 2014	30.66	30.97	30.59	30.96
5467	NYSE	STC	Thu, Feb 6, 2014	30.91	31.03	30.45	30.63
5466	NYSE	STC	Wed, Feb 5, 2014	31.84	31.88	30.79	30.85
5465	NYSE	STC	Tue, Feb 4, 2014	32.59	32.59	31.73	31.93
5464	NYSE	STC	Mon, Feb 3, 2014	32.55	33.00	32.24	32.56
5463	NYSE	STC	Fri, Jan 31, 2014	32.36	32.85	32.26	32.51
5462	NYSE	STC	Thu, Jan 30, 2014	32.59	33.02	32.43	32.84
5461	NYSE	STC	Wed, Jan 29, 2014	33.16	33.46	32.10	32.29
5460	NYSE	STC	Tue, Jan 28, 2014	32.68	33.63	32.44	33.56
5459	NYSE	STC	Mon, Jan 27, 2014	33.02	33.07	32.59	32.68
5458	NYSE	STC	Fri, Jan 24, 2014	33.48	33.93	32.22	32.95
5457	NYSE	STC	Thu, Jan 23, 2014	34.34	34.34	33.53	33.74
5456	NYSE	STC	Wed, Jan 22, 2014	34.44	34.54	34.06	34.40
5455	NYSE	STC	Tue, Jan 21, 2014	33.67	34.65	33.46	34.36
5454	NYSE	STC	Fri, Jan 17, 2014	33.32	33.71	33.05	33.40
5453	NYSE	STC	Thu, Jan 16, 2014	33.43	33.46	33.16	33.44
5452	NYSE	STC	Wed, Jan 15, 2014	33.36	33.75	33.25	33.42
5451	NYSE	STC	Tue, Jan 14, 2014	33.35	33.49	33.12	33.29
5450	NYSE	STC	Mon, Jan 13, 2014	33.10	33.58	33.03	33.25
5449	NYSE	STC	Fri, Jan 10, 2014	32.91	33.19	32.63	33.11
5448	NYSE	STC	Thu, Jan 9, 2014	33.22	33.24	32.68	32.78
5447	NYSE	STC	Wed, Jan 8, 2014	32.83	33.23	32.51	33.22
5446	NYSE	STC	Tue, Jan 7, 2014	33.00	33.21	32.75	32.93
5445	NYSE	STC	Mon, Jan 6, 2014	33.00	33.03	32.81	33.00
5444	NYSE	STC	Fri, Jan 3, 2014	32.13	32.98	32.13	32.86
5443	NYSE	STC	Thu, Jan 2, 2014	32.36	32.58	32.00	32.15
5442	NYSE	STC	Tue, Dec 31, 2013	32.29	32.39	32.21	32.27
5441	NYSE	STC	Mon, Dec 30, 2013	32.31	32.50	32.22	32.38
5440	NYSE	STC	Fri, Dec 27, 2013	31.71	32.34	31.68	32.34
5439	NYSE	STC	Thu, Dec 26, 2013	31.76	31.90	31.70	31.77
5438	NYSE	STC	Tue, Dec 24, 2013	31.29	32.13	31.29	31.73
5437	NYSE	STC	Mon, Dec 23, 2013	30.91	31.35	30.82	31.35
5436	NYSE	STC	Fri, Dec 20, 2013	30.40	31.03	30.21	30.87
5435	NYSE	STC	Thu, Dec 19, 2013	30.62	30.65	30.18	30.29
5434	NYSE	STC	Wed, Dec 18, 2013	30.15	30.78	30.15	30.70
5433	NYSE	STC	Tue, Dec 17, 2013	30.12	30.38	29.88	30.20
5432	NYSE	STC	Mon, Dec 16, 2013	30.20	30.40	30.11	30.20
5431	NYSE	STC	Fri, Dec 13, 2013	30.26	30.45	30.10	30.20
5430	NYSE	STC	Thu, Dec 12, 2013	30.12	30.38	29.96	30.20
5429	NYSE	STC	Wed, Dec 11, 2013	30.35	30.37	30.00	30.04
5428	NYSE	STC	Tue, Dec 10, 2013	30.24	30.38	30.06	30.26
5427	NYSE	STC	Mon, Dec 9, 2013	30.77	30.91	30.26	30.36
5426	NYSE	STC	Fri, Dec 6, 2013	30.96	31.14	30.69	30.84
5425	NYSE	STC	Thu, Dec 5, 2013	31.44	31.59	30.79	30.85
5424	NYSE	STC	Wed, Dec 4, 2013	31.24	31.69	31.03	31.61
5423	NYSE	STC	Tue, Dec 3, 2013	31.23	31.53	31.16	31.29
5422	NYSE	STC	Mon, Dec 2, 2013	31.86	32.07	31.17	31.39
5421	NYSE	STC	Fri, Nov 29, 2013	32.12	32.25	31.81	31.86
5420	NYSE	STC	Wed, Nov 27, 2013	31.98	32.05	31.70	32.00
5419	NYSE	STC	Tue, Nov 26, 2013	31.26	32.02	31.08	31.99
5418	NYSE	STC	Mon, Nov 25, 2013	30.99	31.31	30.91	31.19
5417	NYSE	STC	Fri, Nov 22, 2013	31.17	31.20	30.78	31.00
5416	NYSE	STC	Thu, Nov 21, 2013	30.40	31.28	30.40	31.26
5415	NYSE	STC	Wed, Nov 20, 2013	29.77	30.44	29.62	30.28
5414	NYSE	STC	Tue, Nov 19, 2013	29.31	29.81	29.31	29.75
5413	NYSE	STC	Mon, Nov 18, 2013	29.43	29.85	29.24	29.38
5412	NYSE	STC	Fri, Nov 15, 2013	29.16	29.37	29.06	29.30
5411	NYSE	STC	Thu, Nov 14, 2013	29.05	29.39	29.01	29.20
5410	NYSE	STC	Wed, Nov 13, 2013	29.33	29.42	29.04	29.15
5409	NYSE	STC	Tue, Nov 12, 2013	29.53	29.78	29.38	29.43
5408	NYSE	STC	Mon, Nov 11, 2013	29.59	29.65	29.33	29.57
5407	NYSE	STC	Fri, Nov 8, 2013	29.30	29.88	28.87	29.70
5406	NYSE	STC	Thu, Nov 7, 2013	29.76	29.86	29.18	29.32
5405	NYSE	STC	Wed, Nov 6, 2013	30.93	31.00	29.43	29.73
5404	NYSE	STC	Tue, Nov 5, 2013	31.00	31.28	30.79	30.84
5403	NYSE	STC	Mon, Nov 4, 2013	31.40	31.50	31.08	31.19
5402	NYSE	STC	Fri, Nov 1, 2013	31.52	31.52	31.00	31.40
5401	NYSE	STC	Thu, Oct 31, 2013	31.39	31.68	31.18	31.32
5400	NYSE	STC	Wed, Oct 30, 2013	31.36	31.54	31.17	31.39
5399	NYSE	STC	Tue, Oct 29, 2013	31.56	31.79	31.15	31.37
5398	NYSE	STC	Mon, Oct 28, 2013	31.69	31.69	31.10	31.44
5397	NYSE	STC	Fri, Oct 25, 2013	31.79	32.15	31.25	31.61
5396	NYSE	STC	Thu, Oct 24, 2013	30.90	32.00	29.67	31.85
5395	NYSE	STC	Wed, Oct 23, 2013	31.22	31.22	30.11	30.94
5394	NYSE	STC	Tue, Oct 22, 2013	31.24	31.48	31.10	31.28
5393	NYSE	STC	Mon, Oct 21, 2013	32.01	32.01	30.84	31.10
5392	NYSE	STC	Fri, Oct 18, 2013	31.88	32.10	31.53	32.07
5391	NYSE	STC	Thu, Oct 17, 2013	30.86	31.85	30.85	31.82
5390	NYSE	STC	Wed, Oct 16, 2013	30.98	31.11	30.87	31.00
5389	NYSE	STC	Tue, Oct 15, 2013	30.92	30.98	30.49	30.74
5388	NYSE	STC	Mon, Oct 14, 2013	30.84	31.18	30.54	31.07
5387	NYSE	STC	Fri, Oct 11, 2013	31.10	31.34	30.89	31.08
5386	NYSE	STC	Thu, Oct 10, 2013	31.26	31.45	31.06	31.24
5385	NYSE	STC	Wed, Oct 9, 2013	31.23	31.31	30.97	30.98
5384	NYSE	STC	Tue, Oct 8, 2013	31.54	31.54	31.10	31.20
5383	NYSE	STC	Mon, Oct 7, 2013	31.93	32.09	31.55	31.58
5382	NYSE	STC	Fri, Oct 4, 2013	31.96	32.28	31.95	32.20
5381	NYSE	STC	Thu, Oct 3, 2013	32.00	32.11	31.56	32.02
5380	NYSE	STC	Wed, Oct 2, 2013	31.95	32.25	31.68	32.05
5379	NYSE	STC	Tue, Oct 1, 2013	32.01	32.23	31.68	32.20
5378	NYSE	STC	Mon, Sep 30, 2013	31.17	32.02	31.08	31.99
5377	NYSE	STC	Fri, Sep 27, 2013	31.45	31.71	31.35	31.38
5376	NYSE	STC	Thu, Sep 26, 2013	32.00	32.00	31.41	31.76
5375	NYSE	STC	Wed, Sep 25, 2013	31.64	32.25	31.36	32.00
5374	NYSE	STC	Tue, Sep 24, 2013	31.38	31.78	31.07	31.59
5373	NYSE	STC	Mon, Sep 23, 2013	31.16	31.43	31.05	31.30
5372	NYSE	STC	Fri, Sep 20, 2013	31.48	31.62	31.24	31.31
5371	NYSE	STC	Thu, Sep 19, 2013	30.35	31.57	30.11	31.45
5370	NYSE	STC	Wed, Sep 18, 2013	30.31	30.46	29.89	30.42
5369	NYSE	STC	Tue, Sep 17, 2013	30.22	30.37	30.03	30.28
5368	NYSE	STC	Mon, Sep 16, 2013	30.52	30.53	30.17	30.27
5367	NYSE	STC	Fri, Sep 13, 2013	30.45	30.70	30.10	30.32
5366	NYSE	STC	Thu, Sep 12, 2013	30.51	30.51	30.17	30.31
5365	NYSE	STC	Wed, Sep 11, 2013	31.01	31.09	30.04	30.60
5364	NYSE	STC	Tue, Sep 10, 2013	31.51	31.90	30.87	31.08
5363	NYSE	STC	Mon, Sep 9, 2013	30.97	31.48	30.74	31.45
5362	NYSE	STC	Fri, Sep 6, 2013	31.19	31.19	30.15	30.91
5361	NYSE	STC	Thu, Sep 5, 2013	31.07	31.13	30.81	30.94
5360	NYSE	STC	Wed, Sep 4, 2013	30.58	31.25	30.43	31.00
5359	NYSE	STC	Tue, Sep 3, 2013	30.78	31.03	30.14	30.67
5358	NYSE	STC	Fri, Aug 30, 2013	31.26	31.34	30.49	30.59
5357	NYSE	STC	Thu, Aug 29, 2013	31.18	31.72	31.03	31.27
5356	NYSE	STC	Wed, Aug 28, 2013	31.34	31.45	31.01	31.33
5355	NYSE	STC	Tue, Aug 27, 2013	31.08	31.37	30.74	31.27
5354	NYSE	STC	Mon, Aug 26, 2013	31.89	31.94	31.28	31.52
5353	NYSE	STC	Fri, Aug 23, 2013	32.25	32.25	31.62	31.82
5352	NYSE	STC	Thu, Aug 22, 2013	31.72	32.25	31.59	32.25
5351	NYSE	STC	Wed, Aug 21, 2013	31.41	31.89	31.00	31.64
5350	NYSE	STC	Tue, Aug 20, 2013	31.08	31.69	30.75	31.44
5349	NYSE	STC	Mon, Aug 19, 2013	30.82	31.24	30.52	30.98
5348	NYSE	STC	Fri, Aug 16, 2013	30.51	31.33	30.30	30.92
5347	NYSE	STC	Thu, Aug 15, 2013	30.75	30.86	30.39	30.64
5346	NYSE	STC	Wed, Aug 14, 2013	30.97	31.46	30.97	31.01
5345	NYSE	STC	Tue, Aug 13, 2013	31.29	31.40	30.89	31.13
5344	NYSE	STC	Mon, Aug 12, 2013	30.58	31.34	30.25	31.25
5343	NYSE	STC	Fri, Aug 9, 2013	31.55	31.55	30.61	30.64
5342	NYSE	STC	Thu, Aug 8, 2013	31.44	31.65	30.93	31.54
5341	NYSE	STC	Wed, Aug 7, 2013	31.23	31.47	30.81	31.34
5340	NYSE	STC	Tue, Aug 6, 2013	31.18	31.55	30.91	31.30
5339	NYSE	STC	Mon, Aug 5, 2013	31.50	31.57	31.06	31.18
5338	NYSE	STC	Fri, Aug 2, 2013	31.51	31.58	31.28	31.45
5337	NYSE	STC	Thu, Aug 1, 2013	31.22	31.73	31.02	31.51
5336	NYSE	STC	Wed, Jul 31, 2013	31.74	31.74	30.90	30.93
5335	NYSE	STC	Tue, Jul 30, 2013	31.81	31.90	31.38	31.73
5334	NYSE	STC	Mon, Jul 29, 2013	31.31	31.63	30.85	31.63
5333	NYSE	STC	Fri, Jul 26, 2013	30.63	32.19	30.52	31.50
5332	NYSE	STC	Thu, Jul 25, 2013	34.39	34.39	30.45	31.74
5331	NYSE	STC	Wed, Jul 24, 2013	31.05	31.36	30.59	31.25
5330	NYSE	STC	Tue, Jul 23, 2013	31.15	31.15	30.70	30.94
5329	NYSE	STC	Mon, Jul 22, 2013	30.83	31.11	30.24	31.05
5328	NYSE	STC	Fri, Jul 19, 2013	30.41	30.93	30.16	30.77
5327	NYSE	STC	Thu, Jul 18, 2013	30.63	31.14	30.45	30.51
5326	NYSE	STC	Wed, Jul 17, 2013	29.98	30.70	29.90	30.61
5325	NYSE	STC	Tue, Jul 16, 2013	30.01	30.24	29.78	29.88
5324	NYSE	STC	Mon, Jul 15, 2013	29.63	30.10	29.52	29.99
5323	NYSE	STC	Fri, Jul 12, 2013	29.10	29.52	28.92	29.45
5322	NYSE	STC	Thu, Jul 11, 2013	28.12	28.23	28.01	28.10
5321	NYSE	STC	Wed, Jul 10, 2013	27.49	28.06	27.41	27.78
5320	NYSE	STC	Tue, Jul 9, 2013	27.18	28.16	27.02	27.63
5319	NYSE	STC	Mon, Jul 8, 2013	26.84	27.20	26.46	27.17
5318	NYSE	STC	Fri, Jul 5, 2013	26.34	26.65	25.97	26.65
5317	NYSE	STC	Wed, Jul 3, 2013	25.81	26.27	25.70	26.04
5316	NYSE	STC	Tue, Jul 2, 2013	26.69	26.84	25.70	25.86
5315	NYSE	STC	Mon, Jul 1, 2013	26.27	26.94	26.16	26.78
5314	NYSE	STC	Fri, Jun 28, 2013	26.15	26.40	26.00	26.19
5313	NYSE	STC	Thu, Jun 27, 2013	25.40	26.13	25.39	26.13
5312	NYSE	STC	Wed, Jun 26, 2013	25.11	25.85	25.08	25.23
5311	NYSE	STC	Tue, Jun 25, 2013	25.82	25.82	24.79	25.09
5310	NYSE	STC	Mon, Jun 24, 2013	25.68	25.75	24.93	25.52
5309	NYSE	STC	Fri, Jun 21, 2013	26.24	26.25	25.66	25.90
5308	NYSE	STC	Thu, Jun 20, 2013	26.69	26.70	25.74	26.14
5307	NYSE	STC	Wed, Jun 19, 2013	27.50	27.53	26.90	26.99
5306	NYSE	STC	Tue, Jun 18, 2013	26.93	27.65	26.93	27.43
5305	NYSE	STC	Mon, Jun 17, 2013	27.25	27.40	26.70	26.92
5304	NYSE	STC	Fri, Jun 14, 2013	26.94	27.65	26.85	27.15
5303	NYSE	STC	Thu, Jun 13, 2013	26.30	26.97	26.18	26.92
5302	NYSE	STC	Wed, Jun 12, 2013	27.75	27.80	26.50	26.72
5301	NYSE	STC	Tue, Jun 11, 2013	27.73	27.96	27.48	27.57
5300	NYSE	STC	Mon, Jun 10, 2013	27.89	28.26	27.64	27.97
5299	NYSE	STC	Fri, Jun 7, 2013	27.73	28.03	27.57	27.86
5298	NYSE	STC	Thu, Jun 6, 2013	27.64	27.88	27.01	27.64
5297	NYSE	STC	Wed, Jun 5, 2013	28.66	28.67	27.44	27.71
5296	NYSE	STC	Tue, Jun 4, 2013	28.66	28.73	28.09	28.62
5295	NYSE	STC	Mon, Jun 3, 2013	27.81	28.79	27.65	28.67
5294	NYSE	STC	Fri, May 31, 2013	29.15	29.15	27.63	27.69
5293	NYSE	STC	Thu, May 30, 2013	29.20	29.29	28.65	29.23
5292	NYSE	STC	Wed, May 29, 2013	29.20	29.44	28.38	29.34
5291	NYSE	STC	Tue, May 28, 2013	29.77	30.04	28.97	29.40
5290	NYSE	STC	Fri, May 24, 2013	28.42	29.53	28.19	29.45
5289	NYSE	STC	Thu, May 23, 2013	28.72	28.87	28.45	28.49
5288	NYSE	STC	Wed, May 22, 2013	29.26	30.04	28.77	28.97
5287	NYSE	STC	Tue, May 21, 2013	29.32	29.46	28.51	29.21
5286	NYSE	STC	Mon, May 20, 2013	29.71	29.79	29.28	29.33
5285	NYSE	STC	Fri, May 17, 2013	29.76	29.85	29.47	29.71
5284	NYSE	STC	Thu, May 16, 2013	29.51	29.83	29.34	29.61
5283	NYSE	STC	Wed, May 15, 2013	29.13	29.63	29.13	29.56
5282	NYSE	STC	Tue, May 14, 2013	29.01	29.27	28.89	29.22
5281	NYSE	STC	Mon, May 13, 2013	28.96	29.15	28.86	29.05
5280	NYSE	STC	Fri, May 10, 2013	28.65	29.21	28.59	28.96
5279	NYSE	STC	Thu, May 9, 2013	28.58	28.79	28.22	28.51
5278	NYSE	STC	Wed, May 8, 2013	28.54	28.71	28.33	28.65
5277	NYSE	STC	Tue, May 7, 2013	28.21	28.64	28.09	28.59
5276	NYSE	STC	Mon, May 6, 2013	27.47	28.09	27.47	28.04
5275	NYSE	STC	Fri, May 3, 2013	27.78	27.80	27.28	27.50
5274	NYSE	STC	Thu, May 2, 2013	27.41	27.81	27.36	27.54
5273	NYSE	STC	Wed, May 1, 2013	27.13	27.51	26.95	27.31
5272	NYSE	STC	Tue, Apr 30, 2013	27.29	27.52	27.00	27.07
5271	NYSE	STC	Mon, Apr 29, 2013	27.39	27.67	27.27	27.29
5270	NYSE	STC	Fri, Apr 26, 2013	27.67	27.98	27.11	27.40
5269	NYSE	STC	Thu, Apr 25, 2013	26.07	28.10	25.94	27.61
5268	NYSE	STC	Wed, Apr 24, 2013	25.56	26.68	25.45	26.42
5267	NYSE	STC	Tue, Apr 23, 2013	25.80	26.10	25.51	25.62
5266	NYSE	STC	Mon, Apr 22, 2013	25.38	25.62	24.82	25.50
5265	NYSE	STC	Fri, Apr 19, 2013	25.06	25.43	24.88	25.39
5264	NYSE	STC	Thu, Apr 18, 2013	25.29	25.41	24.90	25.15
5263	NYSE	STC	Wed, Apr 17, 2013	25.30	25.55	25.07	25.30
5262	NYSE	STC	Tue, Apr 16, 2013	25.96	26.01	25.23	25.47
5261	NYSE	STC	Mon, Apr 15, 2013	25.90	26.19	25.56	25.72
5260	NYSE	STC	Fri, Apr 12, 2013	25.74	26.15	25.66	26.11
5259	NYSE	STC	Thu, Apr 11, 2013	25.35	25.90	25.23	25.84
5258	NYSE	STC	Wed, Apr 10, 2013	25.61	25.83	25.26	25.42
5257	NYSE	STC	Tue, Apr 9, 2013	26.62	26.80	25.54	25.71
5256	NYSE	STC	Mon, Apr 8, 2013	25.53	27.06	25.28	26.60
5255	NYSE	STC	Fri, Apr 5, 2013	24.36	25.53	24.10	25.51
5254	NYSE	STC	Thu, Apr 4, 2013	24.07	24.85	23.92	24.83
5253	NYSE	STC	Wed, Apr 3, 2013	24.71	24.71	23.74	24.09
5252	NYSE	STC	Tue, Apr 2, 2013	25.61	25.85	24.58	24.70
5251	NYSE	STC	Mon, Apr 1, 2013	25.39	25.71	25.12	25.53
5250	NYSE	STC	Thu, Mar 28, 2013	25.38	25.52	24.95	25.47
5249	NYSE	STC	Wed, Mar 27, 2013	24.50	25.59	24.50	25.49
5248	NYSE	STC	Tue, Mar 26, 2013	24.43	24.69	24.26	24.64
5247	NYSE	STC	Mon, Mar 25, 2013	24.05	24.57	23.82	24.40
5246	NYSE	STC	Fri, Mar 22, 2013	23.56	24.02	23.47	24.02
5245	NYSE	STC	Thu, Mar 21, 2013	23.14	23.70	23.14	23.50
5244	NYSE	STC	Wed, Mar 20, 2013	23.66	23.70	23.04	23.29
5243	NYSE	STC	Tue, Mar 19, 2013	23.44	24.07	23.44	23.57
5242	NYSE	STC	Mon, Mar 18, 2013	23.39	23.67	23.01	23.40
5241	NYSE	STC	Fri, Mar 15, 2013	24.81	24.81	23.58	23.64
5240	NYSE	STC	Thu, Mar 14, 2013	24.57	24.89	24.47	24.78
5239	NYSE	STC	Wed, Mar 13, 2013	24.04	24.75	23.86	24.60
5238	NYSE	STC	Tue, Mar 12, 2013	24.41	24.43	23.83	24.08
5237	NYSE	STC	Mon, Mar 11, 2013	24.43	24.62	24.00	24.49
5236	NYSE	STC	Fri, Mar 8, 2013	25.36	25.70	24.08	24.56
5235	NYSE	STC	Thu, Mar 7, 2013	24.51	25.28	24.51	25.26
5234	NYSE	STC	Wed, Mar 6, 2013	24.45	24.72	24.10	24.52
5233	NYSE	STC	Tue, Mar 5, 2013	24.08	24.76	24.00	24.43
5232	NYSE	STC	Mon, Mar 4, 2013	23.52	24.10	23.51	23.97
5231	NYSE	STC	Fri, Mar 1, 2013	23.09	23.82	23.00	23.64
5230	NYSE	STC	Thu, Feb 28, 2013	23.50	23.61	23.11	23.15
5229	NYSE	STC	Wed, Feb 27, 2013	23.57	23.87	23.30	23.55
5228	NYSE	STC	Tue, Feb 26, 2013	22.84	23.70	22.74	23.62
5227	NYSE	STC	Mon, Feb 25, 2013	23.45	23.49	22.75	22.77
5226	NYSE	STC	Fri, Feb 22, 2013	24.44	24.51	23.27	23.46
5225	NYSE	STC	Thu, Feb 21, 2013	24.57	24.74	23.83	24.29
5224	NYSE	STC	Wed, Feb 20, 2013	25.74	25.76	24.50	24.56
5223	NYSE	STC	Tue, Feb 19, 2013	26.26	26.34	25.50	25.78
5222	NYSE	STC	Fri, Feb 15, 2013	26.03	26.52	25.96	26.44
5221	NYSE	STC	Thu, Feb 14, 2013	27.75	28.00	25.00	26.08
5220	NYSE	STC	Wed, Feb 13, 2013	28.10	28.20	27.56	27.75
5219	NYSE	STC	Tue, Feb 12, 2013	28.20	28.33	27.94	28.05
5218	NYSE	STC	Mon, Feb 11, 2013	27.42	28.27	26.95	28.26
5217	NYSE	STC	Fri, Feb 8, 2013	27.23	27.70	27.22	27.61
5216	NYSE	STC	Thu, Feb 7, 2013	27.81	27.81	26.96	27.19
5215	NYSE	STC	Wed, Feb 6, 2013	27.42	27.78	27.26	27.78
5214	NYSE	STC	Tue, Feb 5, 2013	27.20	27.65	27.13	27.51
5213	NYSE	STC	Mon, Feb 4, 2013	27.31	27.41	26.97	27.11
5212	NYSE	STC	Fri, Feb 1, 2013	26.75	27.38	26.67	27.36
5211	NYSE	STC	Thu, Jan 31, 2013	26.52	27.06	26.24	26.56
5210	NYSE	STC	Wed, Jan 30, 2013	26.79	26.94	26.25	26.43
5209	NYSE	STC	Tue, Jan 29, 2013	27.19	27.24	26.65	26.79
5208	NYSE	STC	Mon, Jan 28, 2013	27.35	27.54	26.67	27.18
5207	NYSE	STC	Fri, Jan 25, 2013	29.29	29.29	27.16	27.29
5206	NYSE	STC	Thu, Jan 24, 2013	29.68	29.98	28.76	29.28
5205	NYSE	STC	Wed, Jan 23, 2013	28.29	29.73	28.13	29.69
5204	NYSE	STC	Tue, Jan 22, 2013	27.84	28.28	27.75	28.22
5203	NYSE	STC	Fri, Jan 18, 2013	27.10	27.81	27.00	27.73
5202	NYSE	STC	Thu, Jan 17, 2013	26.60	27.29	26.51	27.05
5201	NYSE	STC	Wed, Jan 16, 2013	26.71	27.27	26.50	26.63
5200	NYSE	STC	Tue, Jan 15, 2013	26.74	26.92	26.61	26.79
5199	NYSE	STC	Mon, Jan 14, 2013	26.56	27.47	26.39	26.85
5198	NYSE	STC	Fri, Jan 11, 2013	27.35	27.49	26.45	26.56
5197	NYSE	STC	Thu, Jan 10, 2013	27.72	27.99	27.15	27.30
5196	NYSE	STC	Wed, Jan 9, 2013	28.00	28.47	27.42	27.59
5195	NYSE	STC	Tue, Jan 8, 2013	26.84	27.92	26.77	27.87
5194	NYSE	STC	Mon, Jan 7, 2013	27.50	27.75	26.36	26.73
5193	NYSE	STC	Fri, Jan 4, 2013	28.12	28.12	27.45	27.56
5192	NYSE	STC	Thu, Jan 3, 2013	27.94	28.29	27.60	27.99
5191	NYSE	STC	Wed, Jan 2, 2013	26.79	27.92	26.61	27.91
5190	NYSE	STC	Mon, Dec 31, 2012	25.17	26.07	25.11	26.00
5189	NYSE	STC	Fri, Dec 28, 2012	24.91	25.34	24.61	25.14
5188	NYSE	STC	Thu, Dec 27, 2012	25.26	25.55	24.75	25.04
5187	NYSE	STC	Wed, Dec 26, 2012	25.73	25.73	25.21	25.30
5186	NYSE	STC	Mon, Dec 24, 2012	25.51	26.03	25.26	25.70
5185	NYSE	STC	Fri, Dec 21, 2012	25.96	26.19	25.42	25.48
5184	NYSE	STC	Thu, Dec 20, 2012	26.30	26.33	25.75	26.12
5183	NYSE	STC	Wed, Dec 19, 2012	26.67	26.68	26.30	26.30
5182	NYSE	STC	Tue, Dec 18, 2012	26.60	26.77	26.28	26.67
5181	NYSE	STC	Mon, Dec 17, 2012	26.39	27.00	26.34	26.60
5180	NYSE	STC	Fri, Dec 14, 2012	26.78	26.90	26.58	26.88
5179	NYSE	STC	Thu, Dec 13, 2012	26.95	27.12	26.53	26.78
5178	NYSE	STC	Wed, Dec 12, 2012	27.57	27.60	26.75	26.91
5177	NYSE	STC	Tue, Dec 11, 2012	28.11	28.35	27.40	27.58
5176	NYSE	STC	Mon, Dec 10, 2012	27.86	27.94	27.61	27.78
5175	NYSE	STC	Fri, Dec 7, 2012	28.00	28.00	27.61	27.86
5174	NYSE	STC	Thu, Dec 6, 2012	27.59	27.77	27.24	27.73
5173	NYSE	STC	Wed, Dec 5, 2012	28.00	28.01	27.49	27.61
5172	NYSE	STC	Tue, Dec 4, 2012	27.97	27.97	27.41	27.79
5171	NYSE	STC	Mon, Dec 3, 2012	27.34	27.74	27.25	27.54
5170	NYSE	STC	Fri, Nov 30, 2012	27.64	27.65	26.89	27.30
5169	NYSE	STC	Thu, Nov 29, 2012	26.60	27.75	26.53	27.57
5168	NYSE	STC	Wed, Nov 28, 2012	26.50	26.79	25.85	26.35
5167	NYSE	STC	Tue, Nov 27, 2012	25.99	26.97	25.78	26.52
5166	NYSE	STC	Mon, Nov 26, 2012	26.43	26.47	25.63	26.01
5165	NYSE	STC	Fri, Nov 23, 2012	25.64	26.19	25.58	26.16
5164	NYSE	STC	Wed, Nov 21, 2012	25.86	26.08	25.26	25.62
5163	NYSE	STC	Tue, Nov 20, 2012	25.27	26.43	25.00	25.86
5162	NYSE	STC	Mon, Nov 19, 2012	24.60	25.37	24.38	25.26
5161	NYSE	STC	Fri, Nov 16, 2012	23.93	24.41	23.58	24.11
5160	NYSE	STC	Thu, Nov 15, 2012	24.30	24.58	23.59	24.04
5159	NYSE	STC	Wed, Nov 14, 2012	24.66	24.86	24.32	24.33
5158	NYSE	STC	Tue, Nov 13, 2012	24.44	24.75	24.25	24.53
5157	NYSE	STC	Mon, Nov 12, 2012	24.24	24.75	24.13	24.49
5156	NYSE	STC	Fri, Nov 9, 2012	24.07	24.49	23.97	24.26
5155	NYSE	STC	Thu, Nov 8, 2012	24.33	25.00	24.21	24.22
5154	NYSE	STC	Wed, Nov 7, 2012	24.50	24.81	24.30	24.31
5153	NYSE	STC	Tue, Nov 6, 2012	24.00	24.66	23.87	24.52
5152	NYSE	STC	Mon, Nov 5, 2012	23.58	24.29	23.50	23.82
5151	NYSE	STC	Fri, Nov 2, 2012	23.44	24.01	23.37	23.50
5150	NYSE	STC	Thu, Nov 1, 2012	23.45	26.14	23.30	23.43
5149	NYSE	STC	Wed, Oct 31, 2012	20.79	23.59	20.72	23.32
5148	NYSE	STC	Fri, Oct 26, 2012	21.69	21.90	20.45	20.67
5147	NYSE	STC	Thu, Oct 25, 2012	22.24	22.93	21.49	21.78
5146	NYSE	STC	Wed, Oct 24, 2012	20.38	20.45	20.10	20.27
5145	NYSE	STC	Tue, Oct 23, 2012	20.36	20.58	19.88	20.32
5144	NYSE	STC	Mon, Oct 22, 2012	20.72	20.78	20.35	20.58
5143	NYSE	STC	Fri, Oct 19, 2012	21.27	21.29	20.59	20.72
5142	NYSE	STC	Thu, Oct 18, 2012	22.13	22.28	21.36	21.39
5141	NYSE	STC	Wed, Oct 17, 2012	21.79	22.22	21.75	22.11
5140	NYSE	STC	Tue, Oct 16, 2012	21.42	21.75	21.24	21.70
5139	NYSE	STC	Mon, Oct 15, 2012	21.10	21.25	21.00	21.23
5138	NYSE	STC	Fri, Oct 12, 2012	21.35	21.41	21.00	21.00
5137	NYSE	STC	Thu, Oct 11, 2012	21.30	21.43	21.17	21.30
5136	NYSE	STC	Wed, Oct 10, 2012	21.15	21.30	21.07	21.15
5135	NYSE	STC	Tue, Oct 9, 2012	21.40	21.66	21.03	21.06
5134	NYSE	STC	Mon, Oct 8, 2012	21.14	21.46	21.06	21.35
5133	NYSE	STC	Fri, Oct 5, 2012	20.75	20.97	20.66	20.86
5132	NYSE	STC	Thu, Oct 4, 2012	20.74	20.76	20.36	20.70
5131	NYSE	STC	Wed, Oct 3, 2012	20.35	20.91	20.28	20.64
5130	NYSE	STC	Tue, Oct 2, 2012	20.46	20.46	20.02	20.35
5129	NYSE	STC	Mon, Oct 1, 2012	20.34	20.63	20.17	20.35
5128	NYSE	STC	Fri, Sep 28, 2012	20.45	20.52	20.13	20.14
5127	NYSE	STC	Thu, Sep 27, 2012	20.39	20.65	20.12	20.58
5126	NYSE	STC	Wed, Sep 26, 2012	20.22	20.53	20.10	20.33
5125	NYSE	STC	Tue, Sep 25, 2012	20.47	20.65	20.01	20.14
5124	NYSE	STC	Mon, Sep 24, 2012	20.14	20.55	19.86	20.38
5123	NYSE	STC	Fri, Sep 21, 2012	20.81	20.86	20.18	20.25
5122	NYSE	STC	Thu, Sep 20, 2012	20.57	20.75	20.39	20.63
5121	NYSE	STC	Wed, Sep 19, 2012	20.25	20.71	20.25	20.61
5120	NYSE	STC	Tue, Sep 18, 2012	20.37	20.43	20.03	20.21
5119	NYSE	STC	Mon, Sep 17, 2012	20.49	20.53	20.20	20.35
5118	NYSE	STC	Fri, Sep 14, 2012	20.54	20.78	20.34	20.51
5117	NYSE	STC	Thu, Sep 13, 2012	20.44	20.56	20.24	20.47
5116	NYSE	STC	Wed, Sep 12, 2012	20.50	20.53	20.21	20.45
5115	NYSE	STC	Tue, Sep 11, 2012	20.24	20.52	20.24	20.40
5114	NYSE	STC	Mon, Sep 10, 2012	20.24	20.55	20.02	20.17
5113	NYSE	STC	Fri, Sep 7, 2012	20.31	20.33	20.12	20.25
5112	NYSE	STC	Thu, Sep 6, 2012	20.08	20.27	19.98	20.19
5111	NYSE	STC	Wed, Sep 5, 2012	20.12	20.18	19.84	19.96
5110	NYSE	STC	Tue, Sep 4, 2012	19.81	20.22	19.76	20.02
5109	NYSE	STC	Fri, Aug 31, 2012	19.77	19.86	19.48	19.77
5108	NYSE	STC	Thu, Aug 30, 2012	19.67	19.75	19.56	19.60
5107	NYSE	STC	Wed, Aug 29, 2012	19.64	19.82	19.48	19.81
5106	NYSE	STC	Tue, Aug 28, 2012	19.37	19.57	19.20	19.55
5105	NYSE	STC	Mon, Aug 27, 2012	19.18	19.51	19.07	19.32
5104	NYSE	STC	Fri, Aug 24, 2012	18.95	19.65	18.93	19.07
5103	NYSE	STC	Thu, Aug 23, 2012	19.18	19.34	18.93	18.95
5102	NYSE	STC	Wed, Aug 22, 2012	18.48	19.49	18.48	19.23
5101	NYSE	STC	Tue, Aug 21, 2012	18.50	18.84	18.34	18.47
5100	NYSE	STC	Mon, Aug 20, 2012	18.45	18.50	18.30	18.44
5099	NYSE	STC	Fri, Aug 17, 2012	18.20	18.63	18.20	18.40
5098	NYSE	STC	Thu, Aug 16, 2012	18.02	18.34	17.87	18.19
5097	NYSE	STC	Wed, Aug 15, 2012	18.03	18.18	17.81	18.00
5096	NYSE	STC	Tue, Aug 14, 2012	18.20	18.30	17.92	18.06
5095	NYSE	STC	Mon, Aug 13, 2012	18.03	18.14	18.00	18.14
5094	NYSE	STC	Fri, Aug 10, 2012	17.97	18.14	17.90	18.11
5093	NYSE	STC	Thu, Aug 9, 2012	18.29	18.40	18.03	18.08
5092	NYSE	STC	Wed, Aug 8, 2012	18.19	18.84	17.84	18.25
5091	NYSE	STC	Tue, Aug 7, 2012	18.03	18.65	18.01	18.29
5090	NYSE	STC	Mon, Aug 6, 2012	17.61	18.07	17.57	17.96
5089	NYSE	STC	Fri, Aug 3, 2012	17.30	17.68	17.27	17.54
5088	NYSE	STC	Thu, Aug 2, 2012	16.80	17.31	16.62	17.03
5087	NYSE	STC	Wed, Aug 1, 2012	17.00	17.39	16.87	16.88
5086	NYSE	STC	Tue, Jul 31, 2012	16.53	17.19	16.39	17.07
5085	NYSE	STC	Mon, Jul 30, 2012	16.36	16.88	16.36	16.53
5084	NYSE	STC	Fri, Jul 27, 2012	15.42	16.82	15.42	16.39
5083	NYSE	STC	Thu, Jul 26, 2012	15.85	15.98	14.94	15.40
5082	NYSE	STC	Wed, Jul 25, 2012	13.60	13.64	13.19	13.27
5081	NYSE	STC	Tue, Jul 24, 2012	13.73	13.88	13.29	13.50
5080	NYSE	STC	Mon, Jul 23, 2012	13.99	13.99	13.73	13.75
5079	NYSE	STC	Fri, Jul 20, 2012	14.59	14.63	14.13	14.23
5078	NYSE	STC	Thu, Jul 19, 2012	14.86	14.91	14.40	14.72
5077	NYSE	STC	Wed, Jul 18, 2012	14.92	15.11	14.69	14.83
5076	NYSE	STC	Tue, Jul 17, 2012	15.00	15.03	14.67	14.90
5075	NYSE	STC	Mon, Jul 16, 2012	14.92	15.04	14.86	14.94
5074	NYSE	STC	Fri, Jul 13, 2012	15.06	15.12	14.97	15.00
5073	NYSE	STC	Thu, Jul 12, 2012	15.03	15.10	14.92	14.97
5072	NYSE	STC	Wed, Jul 11, 2012	15.31	15.31	15.02	15.13
5071	NYSE	STC	Tue, Jul 10, 2012	15.40	15.46	15.17	15.35
5070	NYSE	STC	Mon, Jul 9, 2012	15.25	15.35	15.03	15.28
5069	NYSE	STC	Fri, Jul 6, 2012	15.44	15.66	15.27	15.29
5068	NYSE	STC	Thu, Jul 5, 2012	15.85	16.10	15.52	15.62
5067	NYSE	STC	Tue, Jul 3, 2012	15.52	15.93	15.52	15.86
5066	NYSE	STC	Mon, Jul 2, 2012	15.26	15.62	14.93	15.59
5065	NYSE	STC	Fri, Jun 29, 2012	15.02	15.37	14.93	15.35
5064	NYSE	STC	Thu, Jun 28, 2012	14.83	14.83	14.38	14.72
5063	NYSE	STC	Wed, Jun 27, 2012	15.12	15.30	14.87	14.98
5062	NYSE	STC	Tue, Jun 26, 2012	14.69	15.10	14.52	15.03
5061	NYSE	STC	Mon, Jun 25, 2012	14.50	14.66	14.42	14.58
5060	NYSE	STC	Fri, Jun 22, 2012	14.56	14.86	14.49	14.71
5059	NYSE	STC	Thu, Jun 21, 2012	14.80	14.92	14.34	14.46
5058	NYSE	STC	Wed, Jun 20, 2012	15.01	15.18	14.71	14.78
5057	NYSE	STC	Tue, Jun 19, 2012	14.96	15.44	14.86	15.06
5056	NYSE	STC	Mon, Jun 18, 2012	14.67	14.97	14.64	14.88
5055	NYSE	STC	Fri, Jun 15, 2012	14.71	14.90	14.60	14.80
5054	NYSE	STC	Thu, Jun 14, 2012	14.15	14.74	14.15	14.71
5053	NYSE	STC	Wed, Jun 13, 2012	14.04	14.20	13.93	14.13
5052	NYSE	STC	Tue, Jun 12, 2012	13.94	14.15	13.77	14.02
5051	NYSE	STC	Mon, Jun 11, 2012	14.30	14.30	13.86	13.91
5050	NYSE	STC	Fri, Jun 8, 2012	13.97	14.15	13.85	14.14
5049	NYSE	STC	Thu, Jun 7, 2012	13.97	14.05	13.89	13.99
5048	NYSE	STC	Wed, Jun 6, 2012	13.66	13.96	13.66	13.94
5047	NYSE	STC	Tue, Jun 5, 2012	13.28	13.62	13.28	13.55
5046	NYSE	STC	Mon, Jun 4, 2012	13.41	13.55	13.25	13.37
5045	NYSE	STC	Fri, Jun 1, 2012	13.58	13.75	13.34	13.37
5044	NYSE	STC	Thu, May 31, 2012	13.75	13.91	13.44	13.83
5043	NYSE	STC	Wed, May 30, 2012	13.65	13.84	13.62	13.74
5042	NYSE	STC	Tue, May 29, 2012	13.53	13.76	13.46	13.76
5041	NYSE	STC	Fri, May 25, 2012	13.28	13.53	13.24	13.46
5040	NYSE	STC	Thu, May 24, 2012	13.32	13.40	13.10	13.25
5039	NYSE	STC	Wed, May 23, 2012	13.24	13.38	12.98	13.30
5038	NYSE	STC	Tue, May 22, 2012	13.83	13.83	13.19	13.31
5037	NYSE	STC	Mon, May 21, 2012	13.79	13.96	13.60	13.80
5036	NYSE	STC	Fri, May 18, 2012	13.75	13.87	13.50	13.74
5035	NYSE	STC	Thu, May 17, 2012	13.98	13.98	13.65	13.67
5034	NYSE	STC	Wed, May 16, 2012	13.96	14.13	13.82	14.02
5033	NYSE	STC	Tue, May 15, 2012	14.25	14.25	13.72	13.90
5032	NYSE	STC	Mon, May 14, 2012	14.37	14.54	14.22	14.34
5031	NYSE	STC	Fri, May 11, 2012	14.70	14.84	14.45	14.63
5030	NYSE	STC	Thu, May 10, 2012	14.70	14.79	14.45	14.71
5029	NYSE	STC	Wed, May 9, 2012	14.55	14.77	14.48	14.67
5028	NYSE	STC	Tue, May 8, 2012	14.42	14.76	14.38	14.72
5027	NYSE	STC	Mon, May 7, 2012	14.90	14.93	14.45	14.50
5026	NYSE	STC	Fri, May 4, 2012	14.97	15.07	14.66	15.00
5025	NYSE	STC	Thu, May 3, 2012	15.16	15.38	14.94	15.05
5024	NYSE	STC	Wed, May 2, 2012	14.43	15.24	14.32	15.17
5023	NYSE	STC	Tue, May 1, 2012	14.71	15.21	14.50	14.51
5022	NYSE	STC	Mon, Apr 30, 2012	15.02	15.02	14.67	14.72
5021	NYSE	STC	Fri, Apr 27, 2012	14.99	15.18	14.59	15.02
5020	NYSE	STC	Thu, Apr 26, 2012	15.40	15.40	14.59	14.90
5019	NYSE	STC	Wed, Apr 25, 2012	15.90	15.98	15.59	15.74
5018	NYSE	STC	Tue, Apr 24, 2012	15.37	15.91	15.27	15.74
5017	NYSE	STC	Mon, Apr 23, 2012	15.64	15.70	15.20	15.37
5016	NYSE	STC	Fri, Apr 20, 2012	15.61	15.79	15.50	15.73
5015	NYSE	STC	Thu, Apr 19, 2012	15.67	15.78	15.32	15.45
5014	NYSE	STC	Wed, Apr 18, 2012	15.90	16.01	15.50	15.63
5013	NYSE	STC	Tue, Apr 17, 2012	15.87	16.28	15.85	16.02
5012	NYSE	STC	Mon, Apr 16, 2012	15.29	15.95	14.95	15.74
5011	NYSE	STC	Fri, Apr 13, 2012	14.77	15.26	14.70	15.20
5010	NYSE	STC	Thu, Apr 12, 2012	14.49	14.98	14.49	14.84
5009	NYSE	STC	Wed, Apr 11, 2012	14.48	14.58	14.29	14.51
5008	NYSE	STC	Tue, Apr 10, 2012	14.42	14.55	14.29	14.34
5007	NYSE	STC	Mon, Apr 9, 2012	14.38	14.58	14.24	14.44
5006	NYSE	STC	Thu, Apr 5, 2012	14.31	14.57	14.27	14.42
5005	NYSE	STC	Wed, Apr 4, 2012	14.37	14.43	14.06	14.39
5004	NYSE	STC	Tue, Apr 3, 2012	14.71	14.90	14.48	14.54
5003	NYSE	STC	Mon, Apr 2, 2012	14.16	14.78	14.12	14.71
5002	NYSE	STC	Fri, Mar 30, 2012	13.88	14.27	13.72	14.21
5001	NYSE	STC	Thu, Mar 29, 2012	13.72	13.84	13.72	13.79
5000	NYSE	STC	Wed, Mar 28, 2012	13.39	13.86	13.39	13.80
4999	NYSE	STC	Tue, Mar 27, 2012	13.78	13.84	13.34	13.35
4998	NYSE	STC	Mon, Mar 26, 2012	13.93	13.95	13.58	13.81
4997	NYSE	STC	Fri, Mar 23, 2012	13.67	13.95	13.67	13.77
4996	NYSE	STC	Thu, Mar 22, 2012	13.46	13.74	13.46	13.64
4995	NYSE	STC	Wed, Mar 21, 2012	13.67	13.69	13.51	13.58
4994	NYSE	STC	Tue, Mar 20, 2012	13.79	13.87	13.58	13.59
4993	NYSE	STC	Mon, Mar 19, 2012	13.66	13.89	13.60	13.87
4992	NYSE	STC	Fri, Mar 16, 2012	13.89	13.91	13.54	13.67
4991	NYSE	STC	Thu, Mar 15, 2012	13.69	13.97	13.63	13.93
4990	NYSE	STC	Wed, Mar 14, 2012	13.76	13.86	13.54	13.65
4989	NYSE	STC	Tue, Mar 13, 2012	13.32	13.83	13.12	13.79
4988	NYSE	STC	Mon, Mar 12, 2012	13.24	13.28	13.11	13.21
4987	NYSE	STC	Fri, Mar 9, 2012	12.97	13.38	12.95	13.27
4986	NYSE	STC	Thu, Mar 8, 2012	12.87	13.01	12.51	12.99
4985	NYSE	STC	Wed, Mar 7, 2012	12.61	12.83	12.50	12.79
4984	NYSE	STC	Tue, Mar 6, 2012	12.84	12.85	12.40	12.53
4983	NYSE	STC	Mon, Mar 5, 2012	12.74	13.08	12.67	12.92
4982	NYSE	STC	Fri, Mar 2, 2012	13.31	13.38	12.77	12.80
4981	NYSE	STC	Thu, Mar 1, 2012	13.23	13.50	13.23	13.28
4980	NYSE	STC	Wed, Feb 29, 2012	13.47	13.52	13.12	13.14
4979	NYSE	STC	Tue, Feb 28, 2012	13.69	13.74	13.39	13.40
4978	NYSE	STC	Mon, Feb 27, 2012	13.81	13.95	13.56	13.72
4977	NYSE	STC	Fri, Feb 24, 2012	13.89	13.89	13.65	13.86
4976	NYSE	STC	Thu, Feb 23, 2012	13.87	13.96	13.84	13.87
4975	NYSE	STC	Wed, Feb 22, 2012	13.76	13.97	13.38	13.86
4974	NYSE	STC	Tue, Feb 21, 2012	13.91	14.10	13.65	13.70
4973	NYSE	STC	Fri, Feb 17, 2012	13.84	13.99	13.63	13.89
4972	NYSE	STC	Thu, Feb 16, 2012	13.22	13.93	13.00	13.76
4971	NYSE	STC	Wed, Feb 15, 2012	13.82	13.88	13.26	13.28
4970	NYSE	STC	Tue, Feb 14, 2012	13.77	13.88	13.69	13.80
4969	NYSE	STC	Mon, Feb 13, 2012	13.64	13.83	13.47	13.82
4968	NYSE	STC	Fri, Feb 10, 2012	13.59	13.75	13.46	13.50
4967	NYSE	STC	Thu, Feb 9, 2012	13.81	13.81	13.59	13.66
4966	NYSE	STC	Wed, Feb 8, 2012	13.77	13.79	13.51	13.75
4965	NYSE	STC	Tue, Feb 7, 2012	13.73	13.92	13.58	13.75
4964	NYSE	STC	Mon, Feb 6, 2012	13.94	13.94	13.70	13.79
4963	NYSE	STC	Fri, Feb 3, 2012	13.97	14.06	13.84	13.95
4962	NYSE	STC	Thu, Feb 2, 2012	13.97	14.01	13.80	13.86
4961	NYSE	STC	Wed, Feb 1, 2012	13.77	13.96	13.67	13.90
4960	NYSE	STC	Tue, Jan 31, 2012	13.74	13.93	13.58	13.65
4959	NYSE	STC	Mon, Jan 30, 2012	13.73	13.81	13.61	13.65
4958	NYSE	STC	Fri, Jan 27, 2012	13.62	14.01	13.48	13.80
4957	NYSE	STC	Thu, Jan 26, 2012	13.65	13.82	13.50	13.62
4956	NYSE	STC	Wed, Jan 25, 2012	13.29	13.73	13.24	13.56
4955	NYSE	STC	Tue, Jan 24, 2012	12.86	13.35	12.80	13.32
4954	NYSE	STC	Mon, Jan 23, 2012	12.97	12.99	12.72	12.93
4953	NYSE	STC	Fri, Jan 20, 2012	12.71	13.22	12.71	12.92
4952	NYSE	STC	Thu, Jan 19, 2012	12.58	12.88	12.39	12.70
4951	NYSE	STC	Wed, Jan 18, 2012	12.35	12.54	12.10	12.46
4950	NYSE	STC	Tue, Jan 17, 2012	12.34	12.49	12.23	12.33
4949	NYSE	STC	Fri, Jan 13, 2012	12.47	12.51	12.17	12.26
4948	NYSE	STC	Thu, Jan 12, 2012	12.45	12.61	12.28	12.56
4947	NYSE	STC	Wed, Jan 11, 2012	12.17	12.48	12.12	12.39
4946	NYSE	STC	Tue, Jan 10, 2012	12.07	12.26	11.92	12.25
4945	NYSE	STC	Mon, Jan 9, 2012	11.98	12.05	11.78	11.91
4944	NYSE	STC	Fri, Jan 6, 2012	11.90	12.11	11.80	11.92
4943	NYSE	STC	Thu, Jan 5, 2012	11.73	12.01	11.54	12.00
4942	NYSE	STC	Wed, Jan 4, 2012	11.68	11.89	11.61	11.76
4941	NYSE	STC	Tue, Jan 3, 2012	11.76	11.88	11.67	11.77
4940	NYSE	STC	Fri, Dec 30, 2011	11.77	11.77	11.46	11.55
4939	NYSE	STC	Thu, Dec 29, 2011	12.05	12.14	11.77	11.81
4938	NYSE	STC	Wed, Dec 28, 2011	12.12	12.12	12.00	12.05
4937	NYSE	STC	Tue, Dec 27, 2011	11.92	12.16	11.73	12.12
4936	NYSE	STC	Fri, Dec 23, 2011	11.71	11.94	11.54	11.94
4935	NYSE	STC	Thu, Dec 22, 2011	11.45	11.80	11.45	11.67
4934	NYSE	STC	Wed, Dec 21, 2011	11.34	11.50	11.21	11.46
4933	NYSE	STC	Tue, Dec 20, 2011	11.21	11.41	11.17	11.40
4932	NYSE	STC	Mon, Dec 19, 2011	11.32	11.50	11.00	11.02
4931	NYSE	STC	Fri, Dec 16, 2011	11.45	11.47	11.10	11.28
4930	NYSE	STC	Thu, Dec 15, 2011	11.49	11.59	11.31	11.38
4929	NYSE	STC	Wed, Dec 14, 2011	10.75	11.40	10.75	11.35
4928	NYSE	STC	Tue, Dec 13, 2011	10.99	11.14	10.76	10.87
4927	NYSE	STC	Mon, Dec 12, 2011	10.72	10.98	10.72	10.92
4926	NYSE	STC	Fri, Dec 9, 2011	10.85	11.00	10.84	10.87
4925	NYSE	STC	Thu, Dec 8, 2011	10.70	10.99	10.62	10.79
4924	NYSE	STC	Wed, Dec 7, 2011	10.52	10.86	10.46	10.80
4923	NYSE	STC	Tue, Dec 6, 2011	10.47	10.84	10.47	10.61
4922	NYSE	STC	Mon, Dec 5, 2011	10.49	10.51	10.35	10.50
4921	NYSE	STC	Fri, Dec 2, 2011	10.39	10.43	10.20	10.37
4920	NYSE	STC	Thu, Dec 1, 2011	10.46	10.46	10.14	10.26
4919	NYSE	STC	Wed, Nov 30, 2011	10.30	10.56	10.17	10.55
4918	NYSE	STC	Tue, Nov 29, 2011	10.03	10.03	9.86	9.95
4917	NYSE	STC	Mon, Nov 28, 2011	10.07	10.14	9.84	10.02
4916	NYSE	STC	Fri, Nov 25, 2011	9.80	9.96	9.75	9.75
4915	NYSE	STC	Wed, Nov 23, 2011	9.95	10.06	9.77	9.85
4914	NYSE	STC	Tue, Nov 22, 2011	9.87	10.21	9.86	10.04
4913	NYSE	STC	Mon, Nov 21, 2011	9.83	10.02	9.73	9.89
4912	NYSE	STC	Fri, Nov 18, 2011	10.00	10.11	9.89	10.02
4911	NYSE	STC	Thu, Nov 17, 2011	10.07	10.25	9.89	10.00
4910	NYSE	STC	Wed, Nov 16, 2011	10.01	10.31	10.01	10.08
4909	NYSE	STC	Tue, Nov 15, 2011	9.83	10.22	9.72	10.11
4908	NYSE	STC	Mon, Nov 14, 2011	10.12	10.20	9.82	9.92
4907	NYSE	STC	Fri, Nov 11, 2011	10.13	10.32	10.09	10.19
4906	NYSE	STC	Thu, Nov 10, 2011	9.92	10.02	9.71	9.98
4905	NYSE	STC	Wed, Nov 9, 2011	9.73	9.96	9.73	9.77
4904	NYSE	STC	Tue, Nov 8, 2011	10.08	10.08	9.77	10.00
4903	NYSE	STC	Mon, Nov 7, 2011	9.88	10.00	9.61	9.99
4902	NYSE	STC	Fri, Nov 4, 2011	9.95	9.98	9.80	9.94
4901	NYSE	STC	Thu, Nov 3, 2011	10.07	10.09	9.60	10.07
4900	NYSE	STC	Wed, Nov 2, 2011	10.17	10.32	9.82	10.01
4899	NYSE	STC	Tue, Nov 1, 2011	9.69	10.05	9.69	9.95
4898	NYSE	STC	Mon, Oct 31, 2011	10.02	10.23	9.94	10.04
4897	NYSE	STC	Fri, Oct 28, 2011	9.97	10.30	9.96	10.21
4896	NYSE	STC	Thu, Oct 27, 2011	10.13	10.13	9.72	9.90
4895	NYSE	STC	Wed, Oct 26, 2011	9.67	9.75	9.33	9.47
4894	NYSE	STC	Tue, Oct 25, 2011	9.70	9.82	9.44	9.49
4893	NYSE	STC	Mon, Oct 24, 2011	9.66	9.86	9.49	9.80
4892	NYSE	STC	Fri, Oct 21, 2011	9.57	9.59	9.22	9.58
4891	NYSE	STC	Thu, Oct 20, 2011	9.41	9.49	9.15	9.27
4890	NYSE	STC	Wed, Oct 19, 2011	9.32	9.58	9.20	9.37
4889	NYSE	STC	Tue, Oct 18, 2011	9.04	9.44	8.98	9.36
4888	NYSE	STC	Mon, Oct 17, 2011	9.11	9.16	8.89	9.02
4887	NYSE	STC	Fri, Oct 14, 2011	9.25	9.25	9.08	9.22
4886	NYSE	STC	Thu, Oct 13, 2011	9.12	9.18	8.96	9.18
4885	NYSE	STC	Wed, Oct 12, 2011	9.02	9.25	9.00	9.21
4884	NYSE	STC	Tue, Oct 11, 2011	8.82	9.14	8.80	8.95
4883	NYSE	STC	Mon, Oct 10, 2011	8.62	8.95	8.62	8.85
4882	NYSE	STC	Fri, Oct 7, 2011	9.00	9.02	8.41	8.47
4881	NYSE	STC	Thu, Oct 6, 2011	8.81	9.01	8.71	8.98
4880	NYSE	STC	Wed, Oct 5, 2011	8.85	8.98	8.72	8.86
4879	NYSE	STC	Tue, Oct 4, 2011	8.19	8.94	8.12	8.86
4878	NYSE	STC	Mon, Oct 3, 2011	8.77	9.00	8.23	8.25
4877	NYSE	STC	Fri, Sep 30, 2011	8.77	9.16	8.77	8.84
4876	NYSE	STC	Thu, Sep 29, 2011	8.91	8.91	8.63	8.89
4875	NYSE	STC	Wed, Sep 28, 2011	8.84	8.93	8.65	8.71
4874	NYSE	STC	Tue, Sep 27, 2011	8.99	9.13	8.63	8.82
4873	NYSE	STC	Mon, Sep 26, 2011	8.59	8.81	8.59	8.80
4872	NYSE	STC	Fri, Sep 23, 2011	8.45	8.63	8.38	8.54
4871	NYSE	STC	Thu, Sep 22, 2011	8.31	8.54	8.31	8.47
4870	NYSE	STC	Wed, Sep 21, 2011	8.94	9.08	8.54	8.55
4869	NYSE	STC	Tue, Sep 20, 2011	9.02	9.03	8.86	8.90
4868	NYSE	STC	Mon, Sep 19, 2011	8.94	9.03	8.90	8.95
4867	NYSE	STC	Fri, Sep 16, 2011	9.14	9.25	9.08	9.12
4866	NYSE	STC	Thu, Sep 15, 2011	9.18	9.20	9.07	9.10
4865	NYSE	STC	Wed, Sep 14, 2011	9.13	9.23	8.76	9.09
4864	NYSE	STC	Tue, Sep 13, 2011	9.00	9.19	8.85	9.04
4863	NYSE	STC	Mon, Sep 12, 2011	8.80	9.00	8.80	8.96
4862	NYSE	STC	Fri, Sep 9, 2011	8.95	9.03	8.71	8.92
4861	NYSE	STC	Thu, Sep 8, 2011	9.12	9.26	8.97	9.01
4860	NYSE	STC	Wed, Sep 7, 2011	9.20	9.32	8.92	9.22
4859	NYSE	STC	Tue, Sep 6, 2011	9.02	9.09	8.89	9.05
4858	NYSE	STC	Fri, Sep 2, 2011	9.28	9.47	9.04	9.16
4857	NYSE	STC	Thu, Sep 1, 2011	9.55	9.60	9.31	9.41
4856	NYSE	STC	Wed, Aug 31, 2011	9.56	9.57	9.41	9.53
4855	NYSE	STC	Tue, Aug 30, 2011	9.46	9.61	9.43	9.54
4854	NYSE	STC	Mon, Aug 29, 2011	9.25	9.55	9.20	9.54
4853	NYSE	STC	Fri, Aug 26, 2011	9.12	9.19	9.00	9.17
4852	NYSE	STC	Thu, Aug 25, 2011	9.42	9.52	9.00	9.20
4851	NYSE	STC	Wed, Aug 24, 2011	9.40	9.70	9.21	9.37
4850	NYSE	STC	Tue, Aug 23, 2011	9.27	9.45	9.18	9.44
4849	NYSE	STC	Mon, Aug 22, 2011	9.65	9.69	9.11	9.25
4848	NYSE	STC	Fri, Aug 19, 2011	9.34	9.75	9.34	9.39
4847	NYSE	STC	Thu, Aug 18, 2011	9.65	9.81	9.28	9.58
4846	NYSE	STC	Wed, Aug 17, 2011	10.08	10.14	9.96	9.97
4845	NYSE	STC	Tue, Aug 16, 2011	10.08	10.14	9.88	10.03
4844	NYSE	STC	Mon, Aug 15, 2011	10.07	10.40	10.04	10.23
4843	NYSE	STC	Fri, Aug 12, 2011	9.69	10.03	9.46	10.00
4842	NYSE	STC	Thu, Aug 11, 2011	9.32	9.77	9.10	9.63
4841	NYSE	STC	Wed, Aug 10, 2011	9.74	9.75	9.20	9.21
4840	NYSE	STC	Tue, Aug 9, 2011	9.46	9.99	8.95	9.94
4839	NYSE	STC	Mon, Aug 8, 2011	9.86	9.97	9.14	9.26
4838	NYSE	STC	Fri, Aug 5, 2011	10.04	10.10	9.90	10.01
4837	NYSE	STC	Thu, Aug 4, 2011	10.09	10.23	9.94	10.00
4836	NYSE	STC	Wed, Aug 3, 2011	10.32	10.32	10.10	10.23
4835	NYSE	STC	Tue, Aug 2, 2011	10.33	10.56	10.26	10.26
4834	NYSE	STC	Mon, Aug 1, 2011	10.74	10.74	10.34	10.38
4833	NYSE	STC	Fri, Jul 29, 2011	10.60	10.78	10.52	10.60
4832	NYSE	STC	Thu, Jul 28, 2011	10.39	10.92	10.35	10.68
4831	NYSE	STC	Wed, Jul 27, 2011	10.20	10.35	10.10	10.21
4830	NYSE	STC	Tue, Jul 26, 2011	10.29	10.31	10.20	10.25
4829	NYSE	STC	Mon, Jul 25, 2011	10.46	10.56	10.28	10.30
4828	NYSE	STC	Fri, Jul 22, 2011	10.78	10.78	10.48	10.57
4827	NYSE	STC	Thu, Jul 21, 2011	10.42	10.78	10.41	10.75
4826	NYSE	STC	Wed, Jul 20, 2011	10.50	10.54	10.31	10.36
4825	NYSE	STC	Tue, Jul 19, 2011	10.45	10.60	10.33	10.51
4824	NYSE	STC	Mon, Jul 18, 2011	10.63	10.77	10.30	10.41
4823	NYSE	STC	Fri, Jul 15, 2011	10.64	10.90	10.55	10.66
4822	NYSE	STC	Thu, Jul 14, 2011	10.75	10.77	10.53	10.58
4821	NYSE	STC	Wed, Jul 13, 2011	11.05	11.05	10.63	10.72
4820	NYSE	STC	Tue, Jul 12, 2011	10.30	11.02	10.27	10.88
4819	NYSE	STC	Mon, Jul 11, 2011	10.34	10.42	10.25	10.30
4818	NYSE	STC	Fri, Jul 8, 2011	10.25	10.45	10.20	10.41
4817	NYSE	STC	Thu, Jul 7, 2011	10.15	10.38	10.05	10.33
4816	NYSE	STC	Wed, Jul 6, 2011	10.07	10.10	9.90	10.09
4815	NYSE	STC	Tue, Jul 5, 2011	10.03	10.13	9.94	10.12
4814	NYSE	STC	Fri, Jul 1, 2011	10.03	10.13	9.91	10.05
4813	NYSE	STC	Thu, Jun 30, 2011	9.88	10.03	9.84	10.03
4812	NYSE	STC	Wed, Jun 29, 2011	9.87	9.93	9.61	9.83
4811	NYSE	STC	Tue, Jun 28, 2011	9.83	9.83	9.64	9.81
4810	NYSE	STC	Mon, Jun 27, 2011	9.60	9.92	9.60	9.83
4809	NYSE	STC	Fri, Jun 24, 2011	9.89	10.00	9.59	9.62
4808	NYSE	STC	Thu, Jun 23, 2011	9.61	9.93	9.53	9.86
4807	NYSE	STC	Wed, Jun 22, 2011	9.87	9.94	9.63	9.70
4806	NYSE	STC	Tue, Jun 21, 2011	9.91	10.21	9.85	9.89
4805	NYSE	STC	Mon, Jun 20, 2011	9.65	9.91	9.65	9.87
4804	NYSE	STC	Fri, Jun 17, 2011	9.91	10.07	9.57	9.72
4803	NYSE	STC	Thu, Jun 16, 2011	9.71	9.91	9.71	9.83
4802	NYSE	STC	Wed, Jun 15, 2011	9.55	9.75	9.52	9.71
4801	NYSE	STC	Tue, Jun 14, 2011	9.36	9.71	9.36	9.67
4800	NYSE	STC	Mon, Jun 13, 2011	9.69	9.72	9.24	9.26
4799	NYSE	STC	Fri, Jun 10, 2011	9.80	9.93	9.51	9.64
4798	NYSE	STC	Thu, Jun 9, 2011	9.79	9.93	9.70	9.82
4797	NYSE	STC	Wed, Jun 8, 2011	10.04	10.13	9.77	9.78
4796	NYSE	STC	Tue, Jun 7, 2011	10.11	10.21	10.08	10.08
4795	NYSE	STC	Mon, Jun 6, 2011	10.02	10.13	10.00	10.09
4794	NYSE	STC	Fri, Jun 3, 2011	10.05	10.12	10.00	10.05
4793	NYSE	STC	Thu, Jun 2, 2011	10.12	10.37	10.08	10.15
4792	NYSE	STC	Wed, Jun 1, 2011	10.44	10.51	10.07	10.08
4791	NYSE	STC	Tue, May 31, 2011	10.41	10.53	10.40	10.47
4790	NYSE	STC	Fri, May 27, 2011	10.37	10.45	10.27	10.31
4789	NYSE	STC	Thu, May 26, 2011	10.25	10.43	10.19	10.32
4788	NYSE	STC	Wed, May 25, 2011	10.06	10.28	10.04	10.25
4787	NYSE	STC	Tue, May 24, 2011	10.14	10.23	10.05	10.08
4786	NYSE	STC	Mon, May 23, 2011	10.10	10.28	10.04	10.14
4785	NYSE	STC	Fri, May 20, 2011	10.23	10.34	10.07	10.21
4784	NYSE	STC	Thu, May 19, 2011	10.61	10.61	10.20	10.27
4783	NYSE	STC	Wed, May 18, 2011	10.28	10.54	10.16	10.54
4782	NYSE	STC	Tue, May 17, 2011	10.20	10.29	10.16	10.23
4781	NYSE	STC	Mon, May 16, 2011	10.20	10.57	10.16	10.26
4780	NYSE	STC	Fri, May 13, 2011	10.48	10.51	10.19	10.26
4779	NYSE	STC	Thu, May 12, 2011	10.21	10.50	10.21	10.50
4778	NYSE	STC	Wed, May 11, 2011	10.36	10.53	10.20	10.23
4777	NYSE	STC	Tue, May 10, 2011	10.31	10.44	10.25	10.42
4776	NYSE	STC	Mon, May 9, 2011	10.23	10.35	10.15	10.27
4775	NYSE	STC	Fri, May 6, 2011	10.20	10.36	10.19	10.28
4774	NYSE	STC	Thu, May 5, 2011	9.89	10.30	9.83	10.11
4773	NYSE	STC	Wed, May 4, 2011	10.16	10.16	9.92	9.94
4772	NYSE	STC	Tue, May 3, 2011	10.01	10.17	10.00	10.12
4771	NYSE	STC	Mon, May 2, 2011	10.32	10.34	10.01	10.01
4770	NYSE	STC	Fri, Apr 29, 2011	10.14	10.24	9.98	10.14
4769	NYSE	STC	Thu, Apr 28, 2011	10.24	10.57	9.93	10.13
4768	NYSE	STC	Wed, Apr 27, 2011	10.89	10.91	10.64	10.67
4767	NYSE	STC	Tue, Apr 26, 2011	10.74	11.13	10.74	10.90
4766	NYSE	STC	Mon, Apr 25, 2011	10.69	10.95	10.54	10.68
4765	NYSE	STC	Thu, Apr 21, 2011	10.68	10.76	10.50	10.75
4764	NYSE	STC	Wed, Apr 20, 2011	10.72	10.72	10.51	10.65
4763	NYSE	STC	Tue, Apr 19, 2011	10.47	10.74	10.43	10.60
4762	NYSE	STC	Mon, Apr 18, 2011	10.58	10.67	10.28	10.35
4761	NYSE	STC	Fri, Apr 15, 2011	10.29	10.77	10.22	10.74
4760	NYSE	STC	Thu, Apr 14, 2011	10.25	10.35	10.19	10.30
4759	NYSE	STC	Wed, Apr 13, 2011	10.61	10.61	10.19	10.25
4758	NYSE	STC	Tue, Apr 12, 2011	10.30	10.66	10.30	10.52
4757	NYSE	STC	Mon, Apr 11, 2011	10.23	10.42	10.20	10.34
4756	NYSE	STC	Fri, Apr 8, 2011	10.36	10.39	10.15	10.20
4755	NYSE	STC	Thu, Apr 7, 2011	10.60	10.60	10.27	10.28
4754	NYSE	STC	Wed, Apr 6, 2011	10.29	10.66	10.23	10.57
4753	NYSE	STC	Tue, Apr 5, 2011	10.27	10.33	10.18	10.27
4752	NYSE	STC	Mon, Apr 4, 2011	10.26	10.35	10.21	10.32
4751	NYSE	STC	Fri, Apr 1, 2011	10.52	10.59	10.24	10.28
4750	NYSE	STC	Thu, Mar 31, 2011	10.45	10.52	10.37	10.48
4749	NYSE	STC	Wed, Mar 30, 2011	10.43	10.55	10.34	10.46
4748	NYSE	STC	Tue, Mar 29, 2011	10.21	10.47	10.18	10.41
4747	NYSE	STC	Mon, Mar 28, 2011	10.49	10.49	10.17	10.23
4746	NYSE	STC	Fri, Mar 25, 2011	10.57	10.72	10.45	10.50
4745	NYSE	STC	Thu, Mar 24, 2011	10.80	10.86	10.47	10.52
4744	NYSE	STC	Wed, Mar 23, 2011	10.66	10.80	10.46	10.74
4743	NYSE	STC	Tue, Mar 22, 2011	10.74	10.97	10.61	10.70
4742	NYSE	STC	Mon, Mar 21, 2011	10.71	10.77	10.57	10.72
4741	NYSE	STC	Fri, Mar 18, 2011	10.65	10.94	10.56	10.57
4740	NYSE	STC	Thu, Mar 17, 2011	10.32	10.61	10.24	10.57
4739	NYSE	STC	Wed, Mar 16, 2011	10.36	10.36	10.00	10.22
4738	NYSE	STC	Tue, Mar 15, 2011	10.53	10.65	10.29	10.39
4737	NYSE	STC	Mon, Mar 14, 2011	10.75	10.94	10.71	10.77
4736	NYSE	STC	Fri, Mar 11, 2011	11.07	11.07	10.69	10.82
4735	NYSE	STC	Thu, Mar 10, 2011	11.46	11.46	11.07	11.12
4734	NYSE	STC	Wed, Mar 9, 2011	11.30	11.60	11.30	11.56
4733	NYSE	STC	Tue, Mar 8, 2011	11.12	11.50	11.09	11.35
4732	NYSE	STC	Mon, Mar 7, 2011	11.31	11.31	10.82	11.11
4731	NYSE	STC	Fri, Mar 4, 2011	11.29	11.34	11.07	11.31
4730	NYSE	STC	Thu, Mar 3, 2011	11.11	11.34	11.04	11.28
4729	NYSE	STC	Wed, Mar 2, 2011	11.08	11.08	10.90	11.02
4728	NYSE	STC	Tue, Mar 1, 2011	11.14	11.16	10.91	11.06
4727	NYSE	STC	Mon, Feb 28, 2011	11.17	11.35	11.04	11.15
4726	NYSE	STC	Fri, Feb 25, 2011	11.00	11.16	10.93	11.10
4725	NYSE	STC	Thu, Feb 24, 2011	10.87	11.05	10.75	10.95
4724	NYSE	STC	Wed, Feb 23, 2011	11.14	11.14	10.76	10.83
4723	NYSE	STC	Tue, Feb 22, 2011	11.42	11.42	11.04	11.15
4722	NYSE	STC	Fri, Feb 18, 2011	11.66	11.66	11.18	11.50
4721	NYSE	STC	Thu, Feb 17, 2011	11.79	12.35	11.46	11.64
4720	NYSE	STC	Wed, Feb 16, 2011	10.99	11.19	10.91	11.14
4719	NYSE	STC	Tue, Feb 15, 2011	10.94	11.11	10.90	10.94
4718	NYSE	STC	Mon, Feb 14, 2011	10.93	10.99	10.89	10.95
4717	NYSE	STC	Fri, Feb 11, 2011	10.97	11.01	10.85	10.96
4716	NYSE	STC	Thu, Feb 10, 2011	10.81	11.04	10.81	10.95
4715	NYSE	STC	Wed, Feb 9, 2011	11.00	11.07	10.78	10.91
4714	NYSE	STC	Tue, Feb 8, 2011	11.10	11.26	11.04	11.08
4713	NYSE	STC	Mon, Feb 7, 2011	11.19	11.32	11.06	11.11
4712	NYSE	STC	Fri, Feb 4, 2011	11.36	11.41	11.12	11.20
4711	NYSE	STC	Thu, Feb 3, 2011	11.38	11.41	11.18	11.36
4710	NYSE	STC	Wed, Feb 2, 2011	11.31	11.59	11.31	11.39
4709	NYSE	STC	Tue, Feb 1, 2011	11.45	11.45	11.20	11.35
4708	NYSE	STC	Mon, Jan 31, 2011	12.08	12.08	11.39	11.41
4707	NYSE	STC	Fri, Jan 28, 2011	12.40	12.48	12.00	12.01
4706	NYSE	STC	Thu, Jan 27, 2011	12.29	12.74	12.25	12.43
4705	NYSE	STC	Wed, Jan 26, 2011	11.81	12.29	11.72	12.28
4704	NYSE	STC	Tue, Jan 25, 2011	11.75	11.90	11.59	11.81
4703	NYSE	STC	Mon, Jan 24, 2011	11.70	11.85	11.60	11.83
4702	NYSE	STC	Fri, Jan 21, 2011	11.75	11.78	11.54	11.70
4701	NYSE	STC	Thu, Jan 20, 2011	11.36	11.73	11.36	11.70
4700	NYSE	STC	Wed, Jan 19, 2011	11.60	11.66	11.36	11.43
4699	NYSE	STC	Tue, Jan 18, 2011	11.74	11.74	11.52	11.65
4698	NYSE	STC	Fri, Jan 14, 2011	11.57	11.84	11.50	11.78
4697	NYSE	STC	Thu, Jan 13, 2011	11.50	11.62	11.48	11.62
4696	NYSE	STC	Wed, Jan 12, 2011	11.57	11.64	11.44	11.52
4695	NYSE	STC	Tue, Jan 11, 2011	11.57	11.85	11.52	11.55
4694	NYSE	STC	Mon, Jan 10, 2011	11.90	11.98	11.48	11.51
4693	NYSE	STC	Fri, Jan 7, 2011	11.91	12.01	11.71	11.96
4692	NYSE	STC	Thu, Jan 6, 2011	12.02	12.02	11.76	11.91
4691	NYSE	STC	Wed, Jan 5, 2011	11.92	12.08	11.76	12.05
4690	NYSE	STC	Tue, Jan 4, 2011	11.87	12.02	11.78	11.94
4689	NYSE	STC	Mon, Jan 3, 2011	11.65	11.97	11.58	11.87
4688	NYSE	STC	Fri, Dec 31, 2010	11.63	11.63	11.40	11.53
4687	NYSE	STC	Thu, Dec 30, 2010	11.79	11.97	11.62	11.64
4686	NYSE	STC	Wed, Dec 29, 2010	11.99	12.03	11.69	11.81
4685	NYSE	STC	Tue, Dec 28, 2010	12.06	12.08	11.86	11.94
4684	NYSE	STC	Mon, Dec 27, 2010	12.03	12.10	11.92	12.05
4683	NYSE	STC	Thu, Dec 23, 2010	12.05	12.10	11.96	12.05
4682	NYSE	STC	Wed, Dec 22, 2010	12.01	12.12	11.98	12.05
4681	NYSE	STC	Tue, Dec 21, 2010	11.87	12.05	11.75	11.97
4680	NYSE	STC	Mon, Dec 20, 2010	11.84	11.98	11.79	11.82
4679	NYSE	STC	Fri, Dec 17, 2010	11.63	11.90	11.60	11.81
4678	NYSE	STC	Thu, Dec 16, 2010	11.43	11.66	11.27	11.62
4677	NYSE	STC	Wed, Dec 15, 2010	11.34	11.46	11.15	11.37
4676	NYSE	STC	Tue, Dec 14, 2010	11.11	11.39	11.07	11.34
4675	NYSE	STC	Mon, Dec 13, 2010	11.25	11.35	11.13	11.15
4674	NYSE	STC	Fri, Dec 10, 2010	11.15	11.25	10.92	11.24
4673	NYSE	STC	Thu, Dec 9, 2010	10.98	11.11	10.86	11.10
4672	NYSE	STC	Wed, Dec 8, 2010	11.00	11.05	10.86	10.89
4671	NYSE	STC	Tue, Dec 7, 2010	11.05	11.15	10.82	10.98
4670	NYSE	STC	Mon, Dec 6, 2010	10.69	10.95	10.54	10.94
4669	NYSE	STC	Fri, Dec 3, 2010	10.64	10.76	10.62	10.73
4668	NYSE	STC	Thu, Dec 2, 2010	10.73	10.76	10.58	10.69
4667	NYSE	STC	Wed, Dec 1, 2010	10.85	10.85	10.65	10.70
4666	NYSE	STC	Tue, Nov 30, 2010	10.79	10.97	10.52	10.64
4665	NYSE	STC	Mon, Nov 29, 2010	10.74	11.07	10.63	10.92
4664	NYSE	STC	Fri, Nov 26, 2010	10.63	10.89	10.54	10.84
4663	NYSE	STC	Wed, Nov 24, 2010	10.50	10.73	10.36	10.72
4662	NYSE	STC	Tue, Nov 23, 2010	10.50	10.59	10.34	10.40
4661	NYSE	STC	Mon, Nov 22, 2010	10.58	10.69	10.28	10.65
4660	NYSE	STC	Fri, Nov 19, 2010	10.45	10.69	10.40	10.63
4659	NYSE	STC	Thu, Nov 18, 2010	10.37	10.73	10.29	10.57
4658	NYSE	STC	Wed, Nov 17, 2010	10.62	10.63	10.18	10.24
4657	NYSE	STC	Tue, Nov 16, 2010	10.69	10.84	10.43	10.54
4656	NYSE	STC	Mon, Nov 15, 2010	10.73	10.91	10.60	10.79
4655	NYSE	STC	Fri, Nov 12, 2010	10.97	10.97	10.62	10.62
4654	NYSE	STC	Thu, Nov 11, 2010	10.95	11.18	10.89	11.08
4653	NYSE	STC	Wed, Nov 10, 2010	10.84	11.08	10.64	11.05
4652	NYSE	STC	Tue, Nov 9, 2010	10.88	11.08	10.70	10.79
4651	NYSE	STC	Mon, Nov 8, 2010	10.76	11.12	10.74	10.86
4650	NYSE	STC	Fri, Nov 5, 2010	10.60	10.76	10.44	10.74
4649	NYSE	STC	Thu, Nov 4, 2010	10.77	11.05	10.49	10.57
4648	NYSE	STC	Wed, Nov 3, 2010	10.67	10.80	10.41	10.57
4647	NYSE	STC	Tue, Nov 2, 2010	10.74	10.98	10.48	10.67
4646	NYSE	STC	Mon, Nov 1, 2010	10.89	11.17	10.52	10.60
4645	NYSE	STC	Fri, Oct 29, 2010	10.52	10.84	10.35	10.82
4644	NYSE	STC	Thu, Oct 28, 2010	10.88	10.95	10.45	10.59
4643	NYSE	STC	Wed, Oct 27, 2010	11.05	11.16	10.89	10.89
4642	NYSE	STC	Tue, Oct 26, 2010	11.05	11.21	11.02	11.12
4641	NYSE	STC	Mon, Oct 25, 2010	11.19	11.19	11.01	11.13
4640	NYSE	STC	Fri, Oct 22, 2010	10.98	11.20	10.95	11.09
4639	NYSE	STC	Thu, Oct 21, 2010	11.31	11.33	10.81	10.95
4638	NYSE	STC	Wed, Oct 20, 2010	11.25	11.38	11.09	11.23
4637	NYSE	STC	Tue, Oct 19, 2010	11.15	11.48	11.15	11.17
4636	NYSE	STC	Mon, Oct 18, 2010	11.50	11.50	11.27	11.33
4635	NYSE	STC	Fri, Oct 15, 2010	11.69	11.71	11.26	11.49
4634	NYSE	STC	Thu, Oct 14, 2010	11.54	11.63	11.38	11.60
4633	NYSE	STC	Wed, Oct 13, 2010	11.38	11.55	11.34	11.51
4632	NYSE	STC	Tue, Oct 12, 2010	11.30	11.47	11.26	11.36
4631	NYSE	STC	Mon, Oct 11, 2010	11.50	11.52	11.31	11.36
4630	NYSE	STC	Fri, Oct 8, 2010	11.53	11.56	11.37	11.54
4629	NYSE	STC	Thu, Oct 7, 2010	11.38	11.54	11.29	11.49
4628	NYSE	STC	Wed, Oct 6, 2010	11.26	11.35	11.22	11.31
4627	NYSE	STC	Tue, Oct 5, 2010	11.03	11.33	10.84	11.32
4626	NYSE	STC	Mon, Oct 4, 2010	11.12	11.19	10.85	10.93
4625	NYSE	STC	Fri, Oct 1, 2010	11.40	11.40	10.75	11.18
4624	NYSE	STC	Thu, Sep 30, 2010	11.18	11.33	11.13	11.32
4623	NYSE	STC	Wed, Sep 29, 2010	11.15	11.15	10.97	11.09
4622	NYSE	STC	Tue, Sep 28, 2010	11.25	11.25	10.87	11.18
4621	NYSE	STC	Mon, Sep 27, 2010	11.28	11.28	11.13	11.19
4620	NYSE	STC	Fri, Sep 24, 2010	11.18	11.31	11.18	11.25
4619	NYSE	STC	Thu, Sep 23, 2010	11.07	11.29	11.00	11.01
4618	NYSE	STC	Wed, Sep 22, 2010	11.25	11.26	11.09	11.18
4617	NYSE	STC	Tue, Sep 21, 2010	11.28	11.34	11.18	11.25
4616	NYSE	STC	Mon, Sep 20, 2010	11.24	11.33	11.06	11.29
4615	NYSE	STC	Fri, Sep 17, 2010	11.25	11.44	11.00	11.25
4614	NYSE	STC	Thu, Sep 16, 2010	11.02	11.25	11.02	11.20
4613	NYSE	STC	Wed, Sep 15, 2010	11.03	11.16	10.93	11.04
4612	NYSE	STC	Tue, Sep 14, 2010	10.92	11.23	10.85	11.05
4611	NYSE	STC	Mon, Sep 13, 2010	10.91	11.10	10.84	10.97
4610	NYSE	STC	Fri, Sep 10, 2010	10.60	10.89	10.52	10.81
4609	NYSE	STC	Thu, Sep 9, 2010	10.77	10.77	10.35	10.53
4608	NYSE	STC	Wed, Sep 8, 2010	10.44	10.70	10.35	10.61
4607	NYSE	STC	Tue, Sep 7, 2010	10.73	10.73	10.32	10.37
4606	NYSE	STC	Fri, Sep 3, 2010	10.59	10.85	10.48	10.81
4605	NYSE	STC	Thu, Sep 2, 2010	10.55	10.56	10.31	10.53
4604	NYSE	STC	Wed, Sep 1, 2010	10.60	10.60	10.28	10.47
4603	NYSE	STC	Tue, Aug 31, 2010	10.29	10.60	10.13	10.43
4602	NYSE	STC	Mon, Aug 30, 2010	10.75	10.87	10.18	10.31
4601	NYSE	STC	Fri, Aug 27, 2010	10.38	10.80	10.22	10.76
4600	NYSE	STC	Thu, Aug 26, 2010	10.55	10.73	10.25	10.27
4599	NYSE	STC	Wed, Aug 25, 2010	10.14	10.55	10.07	10.52
4598	NYSE	STC	Tue, Aug 24, 2010	9.88	10.43	9.87	10.23
4597	NYSE	STC	Mon, Aug 23, 2010	10.47	10.64	10.10	10.11
4596	NYSE	STC	Fri, Aug 20, 2010	10.08	10.46	10.06	10.41
4595	NYSE	STC	Thu, Aug 19, 2010	10.38	10.42	9.95	10.16
4594	NYSE	STC	Wed, Aug 18, 2010	10.42	10.68	10.22	10.45
4593	NYSE	STC	Tue, Aug 17, 2010	10.01	10.58	9.84	10.38
4592	NYSE	STC	Mon, Aug 16, 2010	9.92	10.22	9.82	9.89
4591	NYSE	STC	Fri, Aug 13, 2010	10.05	10.19	9.98	10.01
4590	NYSE	STC	Thu, Aug 12, 2010	9.68	10.26	9.68	10.14
4589	NYSE	STC	Wed, Aug 11, 2010	10.32	10.32	9.85	9.99
4588	NYSE	STC	Tue, Aug 10, 2010	10.66	10.68	10.17	10.53
4587	NYSE	STC	Mon, Aug 9, 2010	10.80	10.89	10.67	10.81
4586	NYSE	STC	Fri, Aug 6, 2010	10.48	10.75	10.33	10.74
4585	NYSE	STC	Thu, Aug 5, 2010	10.58	10.64	10.41	10.57
4584	NYSE	STC	Wed, Aug 4, 2010	10.62	10.87	10.49	10.65
4583	NYSE	STC	Tue, Aug 3, 2010	9.84	11.24	9.79	10.60
4582	NYSE	STC	Mon, Aug 2, 2010	10.10	10.11	9.80	9.85
4581	NYSE	STC	Fri, Jul 30, 2010	9.86	10.45	9.52	9.99
4580	NYSE	STC	Thu, Jul 29, 2010	9.34	9.81	9.15	9.73
4579	NYSE	STC	Wed, Jul 28, 2010	8.82	8.84	8.43	8.80
4578	NYSE	STC	Tue, Jul 27, 2010	9.12	9.28	8.75	8.79
4577	NYSE	STC	Mon, Jul 26, 2010	8.99	9.20	8.92	9.05
4576	NYSE	STC	Fri, Jul 23, 2010	8.89	9.33	8.77	8.99
4575	NYSE	STC	Thu, Jul 22, 2010	8.60	9.01	8.59	8.93
4574	NYSE	STC	Wed, Jul 21, 2010	8.48	8.72	8.30	8.50
4573	NYSE	STC	Tue, Jul 20, 2010	8.04	8.41	7.92	8.40
4572	NYSE	STC	Mon, Jul 19, 2010	8.41	8.43	8.06	8.14
4571	NYSE	STC	Fri, Jul 16, 2010	8.75	8.94	8.39	8.40
4570	NYSE	STC	Thu, Jul 15, 2010	8.76	8.88	8.50	8.83
4569	NYSE	STC	Wed, Jul 14, 2010	8.52	8.71	8.49	8.69
4568	NYSE	STC	Tue, Jul 13, 2010	8.23	8.62	8.11	8.51
4567	NYSE	STC	Mon, Jul 12, 2010	8.45	8.61	8.07	8.10
4566	NYSE	STC	Fri, Jul 9, 2010	8.18	8.46	8.14	8.45
4565	NYSE	STC	Thu, Jul 8, 2010	8.14	8.27	8.11	8.22
4564	NYSE	STC	Wed, Jul 7, 2010	8.11	8.14	7.79	8.07
4563	NYSE	STC	Tue, Jul 6, 2010	8.72	8.79	8.02	8.04
4562	NYSE	STC	Fri, Jul 2, 2010	9.01	9.02	8.51	8.52
4561	NYSE	STC	Thu, Jul 1, 2010	9.00	9.15	8.76	8.98
4560	NYSE	STC	Wed, Jun 30, 2010	9.00	9.14	8.96	9.02
4559	NYSE	STC	Tue, Jun 29, 2010	9.05	9.08	8.88	9.02
4558	NYSE	STC	Mon, Jun 28, 2010	9.37	9.58	9.16	9.22
4557	NYSE	STC	Fri, Jun 25, 2010	9.04	9.45	9.02	9.41
4556	NYSE	STC	Thu, Jun 24, 2010	8.97	9.22	8.96	9.03
4555	NYSE	STC	Wed, Jun 23, 2010	9.24	9.34	8.97	9.03
4554	NYSE	STC	Tue, Jun 22, 2010	9.25	9.58	9.18	9.24
4553	NYSE	STC	Mon, Jun 21, 2010	9.43	9.59	9.05	9.22
4552	NYSE	STC	Fri, Jun 18, 2010	9.59	9.59	9.29	9.35
4551	NYSE	STC	Thu, Jun 17, 2010	9.71	9.71	9.28	9.53
4550	NYSE	STC	Wed, Jun 16, 2010	9.75	9.82	9.50	9.72
4549	NYSE	STC	Tue, Jun 15, 2010	9.74	9.93	9.44	9.86
4548	NYSE	STC	Mon, Jun 14, 2010	9.90	10.13	9.69	9.70
4547	NYSE	STC	Fri, Jun 11, 2010	9.60	9.87	9.59	9.85
4546	NYSE	STC	Thu, Jun 10, 2010	9.80	9.81	9.52	9.75
4545	NYSE	STC	Wed, Jun 9, 2010	9.81	9.96	9.57	9.63
4544	NYSE	STC	Tue, Jun 8, 2010	10.00	10.06	9.70	9.75
4543	NYSE	STC	Mon, Jun 7, 2010	10.40	10.44	9.95	9.99
4542	NYSE	STC	Fri, Jun 4, 2010	10.83	11.02	10.31	10.39
4541	NYSE	STC	Thu, Jun 3, 2010	11.51	11.63	10.90	11.17
4540	NYSE	STC	Wed, Jun 2, 2010	10.85	11.51	10.80	11.49
4539	NYSE	STC	Tue, Jun 1, 2010	10.49	11.30	10.40	10.80
4538	NYSE	STC	Fri, May 28, 2010	10.87	10.99	10.59	10.60
4537	NYSE	STC	Thu, May 27, 2010	10.92	11.09	10.78	10.93
4536	NYSE	STC	Wed, May 26, 2010	10.95	11.28	10.61	10.69
4535	NYSE	STC	Tue, May 25, 2010	10.25	11.01	10.25	10.91
4534	NYSE	STC	Mon, May 24, 2010	10.80	10.94	10.43	10.47
4533	NYSE	STC	Fri, May 21, 2010	10.40	10.91	10.39	10.79
4532	NYSE	STC	Thu, May 20, 2010	11.07	11.15	10.54	10.57
4531	NYSE	STC	Wed, May 19, 2010	11.22	11.41	11.02	11.34
4530	NYSE	STC	Tue, May 18, 2010	11.84	12.41	11.19	11.29
4529	NYSE	STC	Mon, May 17, 2010	11.27	11.80	11.10	11.74
4528	NYSE	STC	Fri, May 14, 2010	11.23	11.23	11.04	11.19
4527	NYSE	STC	Thu, May 13, 2010	11.34	11.34	10.95	11.26
4526	NYSE	STC	Wed, May 12, 2010	10.56	11.47	10.45	11.32
4525	NYSE	STC	Tue, May 11, 2010	10.64	10.69	10.40	10.48
4524	NYSE	STC	Mon, May 10, 2010	11.72	12.14	10.61	10.72
4523	NYSE	STC	Fri, May 7, 2010	10.79	11.04	10.42	10.47
4522	NYSE	STC	Thu, May 6, 2010	11.30	11.58	10.75	10.80
4521	NYSE	STC	Wed, May 5, 2010	11.30	11.51	11.22	11.30
4520	NYSE	STC	Tue, May 4, 2010	11.63	11.70	11.18	11.30
4519	NYSE	STC	Mon, May 3, 2010	11.46	12.02	11.31	11.82
4518	NYSE	STC	Fri, Apr 30, 2010	12.16	12.20	11.35	11.38
4517	NYSE	STC	Thu, Apr 29, 2010	14.40	14.40	11.91	12.16
4516	NYSE	STC	Wed, Apr 28, 2010	14.17	14.59	14.03	14.39
4515	NYSE	STC	Tue, Apr 27, 2010	14.10	14.30	13.90	14.05
4514	NYSE	STC	Mon, Apr 26, 2010	14.28	14.63	14.09	14.15
4513	NYSE	STC	Fri, Apr 23, 2010	13.96	14.35	13.85	14.34
4512	NYSE	STC	Thu, Apr 22, 2010	13.99	14.00	13.54	13.99
4511	NYSE	STC	Wed, Apr 21, 2010	14.50	14.55	13.99	14.15
4510	NYSE	STC	Tue, Apr 20, 2010	14.51	14.70	14.29	14.62
4509	NYSE	STC	Mon, Apr 19, 2010	14.42	14.86	14.02	14.48
4508	NYSE	STC	Fri, Apr 16, 2010	14.65	14.84	14.43	14.45
4507	NYSE	STC	Thu, Apr 15, 2010	14.77	14.96	14.40	14.75
4506	NYSE	STC	Wed, Apr 14, 2010	14.51	14.93	14.29	14.86
4505	NYSE	STC	Tue, Apr 13, 2010	14.60	14.60	14.19	14.37
4504	NYSE	STC	Mon, Apr 12, 2010	14.84	14.84	14.54	14.64
4503	NYSE	STC	Fri, Apr 9, 2010	14.62	14.86	14.56	14.76
4502	NYSE	STC	Thu, Apr 8, 2010	14.60	14.69	14.31	14.58
4501	NYSE	STC	Wed, Apr 7, 2010	14.41	14.76	14.27	14.60
4500	NYSE	STC	Tue, Apr 6, 2010	14.24	14.62	14.19	14.50
4499	NYSE	STC	Mon, Apr 5, 2010	13.97	14.35	13.63	14.35
4498	NYSE	STC	Thu, Apr 1, 2010	13.88	14.11	13.70	13.97
4497	NYSE	STC	Wed, Mar 31, 2010	14.02	14.29	13.76	13.80
4496	NYSE	STC	Tue, Mar 30, 2010	14.15	14.35	13.99	14.12
4495	NYSE	STC	Mon, Mar 29, 2010	14.12	14.21	13.88	14.16
4494	NYSE	STC	Fri, Mar 26, 2010	13.90	14.24	13.75	14.11
4493	NYSE	STC	Thu, Mar 25, 2010	13.95	14.24	13.75	13.81
4492	NYSE	STC	Wed, Mar 24, 2010	13.89	14.27	13.73	13.83
4491	NYSE	STC	Tue, Mar 23, 2010	13.76	14.05	13.73	13.91
4490	NYSE	STC	Mon, Mar 22, 2010	13.40	13.82	13.27	13.79
4489	NYSE	STC	Fri, Mar 19, 2010	13.64	13.67	13.10	13.53
4488	NYSE	STC	Thu, Mar 18, 2010	13.69	13.84	13.52	13.54
4487	NYSE	STC	Wed, Mar 17, 2010	13.71	13.75	13.46	13.65
4486	NYSE	STC	Tue, Mar 16, 2010	13.71	13.75	13.34	13.61
4485	NYSE	STC	Mon, Mar 15, 2010	13.48	13.81	13.36	13.68
4484	NYSE	STC	Fri, Mar 12, 2010	13.69	13.69	13.33	13.46
4483	NYSE	STC	Thu, Mar 11, 2010	13.52	13.70	13.43	13.55
4482	NYSE	STC	Wed, Mar 10, 2010	13.64	13.85	13.49	13.62
4481	NYSE	STC	Tue, Mar 9, 2010	13.67	13.88	13.55	13.72
4480	NYSE	STC	Mon, Mar 8, 2010	13.72	13.89	13.62	13.77
4479	NYSE	STC	Fri, Mar 5, 2010	14.01	14.15	13.71	13.79
4478	NYSE	STC	Thu, Mar 4, 2010	13.93	14.07	13.60	14.03
4477	NYSE	STC	Wed, Mar 3, 2010	14.12	14.19	13.93	13.97
4476	NYSE	STC	Tue, Mar 2, 2010	13.94	14.22	13.85	14.14
4475	NYSE	STC	Mon, Mar 1, 2010	14.19	14.40	13.55	13.88
4474	NYSE	STC	Fri, Feb 26, 2010	14.10	14.23	13.82	14.06
4473	NYSE	STC	Thu, Feb 25, 2010	13.81	14.16	13.58	14.16
4472	NYSE	STC	Wed, Feb 24, 2010	14.06	14.35	13.70	13.93
4471	NYSE	STC	Tue, Feb 23, 2010	14.24	14.46	13.60	14.04
4470	NYSE	STC	Mon, Feb 22, 2010	13.65	14.46	13.55	14.25
4469	NYSE	STC	Fri, Feb 19, 2010	12.64	13.77	12.64	13.65
4468	NYSE	STC	Thu, Feb 18, 2010	12.37	12.87	12.13	12.73
4467	NYSE	STC	Wed, Feb 17, 2010	11.52	12.21	11.52	11.83
4466	NYSE	STC	Tue, Feb 16, 2010	10.95	11.50	10.82	11.50
4465	NYSE	STC	Fri, Feb 12, 2010	10.64	10.95	10.60	10.82
4464	NYSE	STC	Thu, Feb 11, 2010	10.77	10.85	10.63	10.70
4463	NYSE	STC	Wed, Feb 10, 2010	10.70	11.06	10.54	10.75
4462	NYSE	STC	Tue, Feb 9, 2010	10.87	10.88	10.69	10.75
4461	NYSE	STC	Mon, Feb 8, 2010	10.95	11.06	10.70	10.76
4460	NYSE	STC	Fri, Feb 5, 2010	10.87	11.00	10.68	10.98
4459	NYSE	STC	Thu, Feb 4, 2010	11.07	11.07	10.73	10.82
4458	NYSE	STC	Wed, Feb 3, 2010	11.00	11.16	10.61	11.13
4457	NYSE	STC	Tue, Feb 2, 2010	10.83	11.15	10.74	10.98
4456	NYSE	STC	Mon, Feb 1, 2010	10.52	10.89	10.52	10.77
4455	NYSE	STC	Fri, Jan 29, 2010	10.43	10.51	10.26	10.26
4454	NYSE	STC	Thu, Jan 28, 2010	10.93	10.96	10.29	10.42
4453	NYSE	STC	Wed, Jan 27, 2010	10.67	10.93	10.41	10.91
4452	NYSE	STC	Tue, Jan 26, 2010	10.55	11.05	10.46	10.76
4451	NYSE	STC	Mon, Jan 25, 2010	10.67	10.86	10.50	10.56
4450	NYSE	STC	Fri, Jan 22, 2010	10.92	11.02	10.54	10.59
4449	NYSE	STC	Thu, Jan 21, 2010	11.14	11.40	10.90	10.97
4448	NYSE	STC	Wed, Jan 20, 2010	11.24	11.35	11.03	11.16
4447	NYSE	STC	Tue, Jan 19, 2010	10.79	11.38	10.72	11.35
4446	NYSE	STC	Fri, Jan 15, 2010	11.01	11.07	10.75	10.80
4445	NYSE	STC	Thu, Jan 14, 2010	10.80	11.14	10.76	11.06
4444	NYSE	STC	Wed, Jan 13, 2010	10.89	11.00	10.76	10.81
4443	NYSE	STC	Tue, Jan 12, 2010	11.04	11.12	10.79	10.85
4442	NYSE	STC	Mon, Jan 11, 2010	11.16	11.24	10.92	11.15
4441	NYSE	STC	Fri, Jan 8, 2010	11.14	11.22	10.95	11.13
4440	NYSE	STC	Thu, Jan 7, 2010	11.11	11.22	10.90	11.17
4439	NYSE	STC	Wed, Jan 6, 2010	11.16	11.29	11.00	11.18
4438	NYSE	STC	Tue, Jan 5, 2010	11.60	11.60	11.03	11.15
4437	NYSE	STC	Mon, Jan 4, 2010	11.45	11.57	11.37	11.55
4436	NYSE	STC	Thu, Dec 31, 2009	11.32	11.37	11.20	11.28
4435	NYSE	STC	Wed, Dec 30, 2009	11.41	11.50	11.19	11.35
4434	NYSE	STC	Tue, Dec 29, 2009	11.04	11.47	11.00	11.40
4433	NYSE	STC	Mon, Dec 28, 2009	11.05	11.11	10.92	11.05
4432	NYSE	STC	Thu, Dec 24, 2009	10.79	11.06	10.79	11.02
4431	NYSE	STC	Wed, Dec 23, 2009	10.46	10.94	10.40	10.78
4430	NYSE	STC	Tue, Dec 22, 2009	10.36	10.49	10.29	10.43
4429	NYSE	STC	Mon, Dec 21, 2009	10.35	10.50	10.27	10.37
4428	NYSE	STC	Fri, Dec 18, 2009	10.39	10.43	10.24	10.32
4427	NYSE	STC	Thu, Dec 17, 2009	10.38	10.49	10.15	10.27
4426	NYSE	STC	Wed, Dec 16, 2009	10.74	10.77	10.29	10.50
4425	NYSE	STC	Tue, Dec 15, 2009	10.84	10.90	10.61	10.61
4424	NYSE	STC	Mon, Dec 14, 2009	10.70	10.77	10.43	10.76
4423	NYSE	STC	Fri, Dec 11, 2009	10.84	10.85	10.50	10.62
4422	NYSE	STC	Thu, Dec 10, 2009	11.00	11.06	10.67	10.82
4421	NYSE	STC	Wed, Dec 9, 2009	10.91	11.00	10.78	10.91
4420	NYSE	STC	Tue, Dec 8, 2009	10.78	11.03	10.76	10.87
4419	NYSE	STC	Mon, Dec 7, 2009	10.88	11.18	10.74	10.90
4418	NYSE	STC	Fri, Dec 4, 2009	11.25	11.28	10.70	10.94
4417	NYSE	STC	Thu, Dec 3, 2009	10.71	11.17	10.63	11.00
4416	NYSE	STC	Wed, Dec 2, 2009	10.49	10.72	10.39	10.63
4415	NYSE	STC	Tue, Dec 1, 2009	10.47	10.60	10.35	10.51
4414	NYSE	STC	Mon, Nov 30, 2009	10.36	10.40	10.21	10.37
4413	NYSE	STC	Fri, Nov 27, 2009	10.72	10.79	10.30	10.40
4412	NYSE	STC	Wed, Nov 25, 2009	11.05	11.37	10.98	10.99
4411	NYSE	STC	Tue, Nov 24, 2009	10.87	11.02	10.60	11.02
4410	NYSE	STC	Mon, Nov 23, 2009	11.03	11.40	10.74	10.89
4409	NYSE	STC	Fri, Nov 20, 2009	10.74	10.96	10.62	10.84
4408	NYSE	STC	Thu, Nov 19, 2009	11.19	11.25	10.73	10.81
4407	NYSE	STC	Wed, Nov 18, 2009	11.06	11.31	10.94	11.28
4406	NYSE	STC	Tue, Nov 17, 2009	11.17	11.25	10.82	11.07
4405	NYSE	STC	Mon, Nov 16, 2009	10.70	11.31	10.70	11.17
4404	NYSE	STC	Fri, Nov 13, 2009	10.62	10.65	10.31	10.62
4403	NYSE	STC	Thu, Nov 12, 2009	10.57	10.66	10.43	10.54
4402	NYSE	STC	Wed, Nov 11, 2009	10.31	10.60	10.19	10.57
4401	NYSE	STC	Tue, Nov 10, 2009	10.10	10.50	9.97	10.16
4400	NYSE	STC	Mon, Nov 9, 2009	9.77	10.20	9.52	10.16
4399	NYSE	STC	Fri, Nov 6, 2009	9.30	9.65	9.19	9.61
4398	NYSE	STC	Thu, Nov 5, 2009	9.37	9.51	9.22	9.42
4397	NYSE	STC	Wed, Nov 4, 2009	9.71	9.80	9.24	9.30
4396	NYSE	STC	Tue, Nov 3, 2009	9.06	9.74	9.02	9.69
4395	NYSE	STC	Mon, Nov 2, 2009	9.07	9.29	8.45	9.16
4394	NYSE	STC	Fri, Oct 30, 2009	9.32	9.32	8.84	8.94
4393	NYSE	STC	Thu, Oct 29, 2009	9.46	9.91	9.03	9.28
4392	NYSE	STC	Wed, Oct 28, 2009	10.03	10.11	9.38	9.45
4391	NYSE	STC	Tue, Oct 27, 2009	10.16	10.45	10.00	10.02
4390	NYSE	STC	Mon, Oct 26, 2009	10.24	10.60	10.09	10.11
4389	NYSE	STC	Fri, Oct 23, 2009	10.37	10.49	10.25	10.25
4388	NYSE	STC	Thu, Oct 22, 2009	10.27	10.52	10.18	10.36
4387	NYSE	STC	Wed, Oct 21, 2009	10.28	10.63	10.20	10.24
4386	NYSE	STC	Tue, Oct 20, 2009	10.28	10.40	10.19	10.30
4385	NYSE	STC	Mon, Oct 19, 2009	10.20	10.35	10.19	10.27
4384	NYSE	STC	Fri, Oct 16, 2009	10.27	10.35	10.10	10.18
4383	NYSE	STC	Thu, Oct 15, 2009	10.20	10.50	10.20	10.36
4382	NYSE	STC	Wed, Oct 14, 2009	10.56	10.74	10.21	10.32
4381	NYSE	STC	Tue, Oct 13, 2009	10.60	10.64	10.33	10.50
4380	NYSE	STC	Mon, Oct 12, 2009	10.54	10.70	10.22	10.59
4379	NYSE	STC	Fri, Oct 9, 2009	10.29	10.42	10.15	10.30
4378	NYSE	STC	Thu, Oct 8, 2009	11.59	11.60	10.01	10.30
4377	NYSE	STC	Wed, Oct 7, 2009	12.38	12.49	12.04	12.09
4376	NYSE	STC	Tue, Oct 6, 2009	12.46	12.68	12.10	12.42
4375	NYSE	STC	Mon, Oct 5, 2009	12.15	12.43	12.03	12.39
4374	NYSE	STC	Fri, Oct 2, 2009	11.95	12.45	11.87	12.09
4373	NYSE	STC	Thu, Oct 1, 2009	12.32	12.48	12.03	12.11
4372	NYSE	STC	Wed, Sep 30, 2009	12.80	12.80	12.18	12.37
4371	NYSE	STC	Tue, Sep 29, 2009	12.83	12.86	12.53	12.75
4370	NYSE	STC	Mon, Sep 28, 2009	12.89	13.20	12.67	12.84
4369	NYSE	STC	Fri, Sep 25, 2009	11.98	12.88	11.98	12.87
4368	NYSE	STC	Thu, Sep 24, 2009	12.40	12.51	11.87	12.00
4367	NYSE	STC	Wed, Sep 23, 2009	12.91	13.09	12.35	12.36
4366	NYSE	STC	Tue, Sep 22, 2009	13.34	13.35	12.77	12.93
4365	NYSE	STC	Mon, Sep 21, 2009	13.43	13.59	13.15	13.24
4364	NYSE	STC	Fri, Sep 18, 2009	13.90	13.93	13.49	13.57
4363	NYSE	STC	Thu, Sep 17, 2009	14.11	14.32	13.74	13.91
4362	NYSE	STC	Wed, Sep 16, 2009	13.87	14.29	13.74	14.10
4361	NYSE	STC	Tue, Sep 15, 2009	13.98	14.22	13.74	13.85
4360	NYSE	STC	Mon, Sep 14, 2009	13.88	14.18	13.78	14.05
4359	NYSE	STC	Fri, Sep 11, 2009	13.98	14.22	13.97	14.05
4358	NYSE	STC	Thu, Sep 10, 2009	13.94	14.15	13.67	13.98
4357	NYSE	STC	Wed, Sep 9, 2009	13.87	14.00	13.67	13.95
4356	NYSE	STC	Tue, Sep 8, 2009	13.57	13.99	13.42	13.87
4355	NYSE	STC	Fri, Sep 4, 2009	13.70	13.88	13.35	13.61
4354	NYSE	STC	Thu, Sep 3, 2009	13.87	14.05	13.58	13.70
4353	NYSE	STC	Wed, Sep 2, 2009	13.89	14.17	13.81	13.84
4352	NYSE	STC	Tue, Sep 1, 2009	14.02	14.46	13.79	13.92
4351	NYSE	STC	Mon, Aug 31, 2009	14.38	14.54	14.00	14.17
4350	NYSE	STC	Fri, Aug 28, 2009	14.63	14.66	14.26	14.54
4349	NYSE	STC	Thu, Aug 27, 2009	14.54	14.59	14.26	14.53
4348	NYSE	STC	Wed, Aug 26, 2009	14.50	14.59	14.08	14.55
4347	NYSE	STC	Tue, Aug 25, 2009	14.40	14.76	14.14	14.49
4346	NYSE	STC	Mon, Aug 24, 2009	14.93	15.20	13.95	14.31
4345	NYSE	STC	Fri, Aug 21, 2009	14.15	14.97	14.00	14.90
4344	NYSE	STC	Thu, Aug 20, 2009	14.00	14.17	13.85	13.92
4343	NYSE	STC	Wed, Aug 19, 2009	13.51	14.04	13.43	14.01
4342	NYSE	STC	Tue, Aug 18, 2009	14.08	14.11	13.55	13.72
4341	NYSE	STC	Mon, Aug 17, 2009	13.87	14.12	13.48	13.93
4340	NYSE	STC	Fri, Aug 14, 2009	14.39	14.48	14.06	14.25
4339	NYSE	STC	Thu, Aug 13, 2009	14.58	14.69	13.90	14.39
4338	NYSE	STC	Wed, Aug 12, 2009	13.97	14.79	13.90	14.54
4337	NYSE	STC	Tue, Aug 11, 2009	14.40	14.49	13.96	13.99
4336	NYSE	STC	Mon, Aug 10, 2009	14.59	14.82	14.24	14.47
4335	NYSE	STC	Fri, Aug 7, 2009	13.83	14.88	13.73	14.58
4334	NYSE	STC	Thu, Aug 6, 2009	13.52	13.67	12.86	13.52
4333	NYSE	STC	Wed, Aug 5, 2009	13.83	14.06	13.27	13.42
4332	NYSE	STC	Tue, Aug 4, 2009	13.93	14.10	13.54	13.83
4331	NYSE	STC	Mon, Aug 3, 2009	13.81	14.03	13.57	14.00
4330	NYSE	STC	Fri, Jul 31, 2009	13.06	14.30	13.01	13.77
4329	NYSE	STC	Thu, Jul 30, 2009	15.67	15.67	13.34	14.71
4328	NYSE	STC	Wed, Jul 29, 2009	16.31	16.67	15.43	15.44
4327	NYSE	STC	Tue, Jul 28, 2009	15.34	16.54	15.32	16.43
4326	NYSE	STC	Mon, Jul 27, 2009	15.19	15.62	15.07	15.54
4325	NYSE	STC	Fri, Jul 24, 2009	15.10	15.30	14.91	15.22
4324	NYSE	STC	Thu, Jul 23, 2009	14.66	15.31	14.45	15.23
4323	NYSE	STC	Wed, Jul 22, 2009	14.10	14.87	14.10	14.66
4322	NYSE	STC	Tue, Jul 21, 2009	14.29	14.52	14.08	14.16
4321	NYSE	STC	Mon, Jul 20, 2009	14.08	14.23	13.83	14.15
4320	NYSE	STC	Fri, Jul 17, 2009	14.45	14.63	13.84	14.07
4319	NYSE	STC	Thu, Jul 16, 2009	15.49	15.49	14.29	14.49
4318	NYSE	STC	Wed, Jul 15, 2009	14.69	15.80	14.01	15.60
4317	NYSE	STC	Tue, Jul 14, 2009	14.93	14.94	14.50	14.58
4316	NYSE	STC	Mon, Jul 13, 2009	14.43	14.92	14.41	14.80
4315	NYSE	STC	Fri, Jul 10, 2009	14.34	14.43	14.16	14.32
4314	NYSE	STC	Thu, Jul 9, 2009	14.64	14.64	14.36	14.51
4313	NYSE	STC	Wed, Jul 8, 2009	14.61	14.83	14.19	14.50
4312	NYSE	STC	Tue, Jul 7, 2009	14.52	14.78	14.37	14.50
4311	NYSE	STC	Mon, Jul 6, 2009	14.37	14.48	14.03	14.42
4310	NYSE	STC	Thu, Jul 2, 2009	14.49	14.60	14.25	14.60
4309	NYSE	STC	Wed, Jul 1, 2009	14.36	14.77	14.22	14.76
4308	NYSE	STC	Tue, Jun 30, 2009	14.34	14.39	14.05	14.25
4307	NYSE	STC	Mon, Jun 29, 2009	14.77	14.77	14.25	14.29
4306	NYSE	STC	Fri, Jun 26, 2009	14.37	14.85	14.25	14.77
4305	NYSE	STC	Thu, Jun 25, 2009	14.37	14.55	14.20	14.45
4304	NYSE	STC	Wed, Jun 24, 2009	14.36	14.93	14.23	14.51
4303	NYSE	STC	Tue, Jun 23, 2009	14.54	14.54	14.17	14.25
4302	NYSE	STC	Mon, Jun 22, 2009	14.53	14.77	14.17	14.46
4301	NYSE	STC	Fri, Jun 19, 2009	14.17	14.86	14.03	14.71
4300	NYSE	STC	Thu, Jun 18, 2009	13.71	14.31	13.65	13.95
4299	NYSE	STC	Wed, Jun 17, 2009	14.11	14.11	13.45	13.67
4298	NYSE	STC	Tue, Jun 16, 2009	14.61	14.75	14.03	14.12
4297	NYSE	STC	Mon, Jun 15, 2009	14.71	14.87	14.41	14.53
4296	NYSE	STC	Fri, Jun 12, 2009	14.96	15.15	14.87	15.11
4295	NYSE	STC	Thu, Jun 11, 2009	14.93	15.35	14.91	15.09
4294	NYSE	STC	Wed, Jun 10, 2009	15.66	15.74	14.64	14.91
4293	NYSE	STC	Tue, Jun 9, 2009	15.63	15.72	15.24	15.44
4292	NYSE	STC	Mon, Jun 8, 2009	15.86	16.14	15.14	15.55
4291	NYSE	STC	Fri, Jun 5, 2009	16.46	16.63	15.64	15.77
4290	NYSE	STC	Thu, Jun 4, 2009	15.80	16.54	15.69	16.20
4289	NYSE	STC	Wed, Jun 3, 2009	15.85	15.90	15.33	15.64
4288	NYSE	STC	Tue, Jun 2, 2009	14.93	16.05	14.90	15.76
4287	NYSE	STC	Mon, Jun 1, 2009	15.60	15.76	14.82	15.00
4286	NYSE	STC	Fri, May 29, 2009	14.95	15.44	14.65	15.40
4285	NYSE	STC	Thu, May 28, 2009	15.41	15.41	14.24	14.93
4284	NYSE	STC	Wed, May 27, 2009	16.52	16.52	15.01	15.15
4283	NYSE	STC	Tue, May 26, 2009	16.52	16.93	16.35	16.69
4282	NYSE	STC	Fri, May 22, 2009	16.48	16.87	16.22	16.75
4281	NYSE	STC	Thu, May 21, 2009	16.54	17.01	16.07	16.39
4280	NYSE	STC	Wed, May 20, 2009	17.80	18.14	16.66	16.80
4279	NYSE	STC	Tue, May 19, 2009	17.90	18.07	16.95	17.61
4278	NYSE	STC	Mon, May 18, 2009	17.36	17.80	16.99	17.73
4277	NYSE	STC	Fri, May 15, 2009	17.11	17.38	16.99	17.05
4276	NYSE	STC	Thu, May 14, 2009	17.00	17.84	16.92	17.21
4275	NYSE	STC	Wed, May 13, 2009	17.14	17.82	16.80	17.03
4274	NYSE	STC	Tue, May 12, 2009	19.07	19.17	17.30	17.54
4273	NYSE	STC	Mon, May 11, 2009	19.50	20.03	18.83	18.92
4272	NYSE	STC	Fri, May 8, 2009	19.58	20.27	18.79	20.19
4271	NYSE	STC	Thu, May 7, 2009	21.50	21.64	19.06	19.16
4270	NYSE	STC	Wed, May 6, 2009	21.48	21.59	20.50	21.11
4269	NYSE	STC	Tue, May 5, 2009	21.46	21.46	20.51	21.21
4268	NYSE	STC	Mon, May 4, 2009	22.12	22.18	20.45	21.40
4267	NYSE	STC	Fri, May 1, 2009	22.52	22.93	21.29	21.62
4266	NYSE	STC	Thu, Apr 30, 2009	19.65	23.33	19.65	22.61
4265	NYSE	STC	Wed, Apr 29, 2009	22.44	22.77	21.63	21.90
4264	NYSE	STC	Tue, Apr 28, 2009	20.53	22.96	20.34	22.29
4263	NYSE	STC	Mon, Apr 27, 2009	20.77	21.18	20.29	20.80
4262	NYSE	STC	Fri, Apr 24, 2009	22.23	22.29	20.43	21.07
4261	NYSE	STC	Thu, Apr 23, 2009	22.79	23.37	21.17	21.82
4260	NYSE	STC	Wed, Apr 22, 2009	21.79	22.84	21.28	22.71
4259	NYSE	STC	Tue, Apr 21, 2009	21.34	23.11	21.30	21.79
4258	NYSE	STC	Mon, Apr 20, 2009	21.94	22.93	21.59	21.61
4257	NYSE	STC	Fri, Apr 17, 2009	22.62	23.00	22.20	22.64
4256	NYSE	STC	Thu, Apr 16, 2009	22.14	22.91	21.60	22.60
4255	NYSE	STC	Wed, Apr 15, 2009	21.29	22.04	21.02	21.73
4254	NYSE	STC	Tue, Apr 14, 2009	22.15	22.20	21.24	21.47
4253	NYSE	STC	Mon, Apr 13, 2009	22.84	23.10	22.16	22.43
4252	NYSE	STC	Thu, Apr 9, 2009	21.50	23.31	21.50	23.21
4251	NYSE	STC	Wed, Apr 8, 2009	20.17	21.17	20.07	20.81
4250	NYSE	STC	Tue, Apr 7, 2009	20.69	21.49	19.84	19.86
4249	NYSE	STC	Mon, Apr 6, 2009	21.22	21.40	20.37	21.23
4248	NYSE	STC	Fri, Apr 3, 2009	21.37	22.05	20.91	21.58
4247	NYSE	STC	Thu, Apr 2, 2009	20.92	22.05	20.39	21.37
4246	NYSE	STC	Wed, Apr 1, 2009	18.85	20.48	18.70	20.34
4245	NYSE	STC	Tue, Mar 31, 2009	18.62	19.64	17.82	19.50
4244	NYSE	STC	Mon, Mar 30, 2009	17.99	18.80	17.59	18.27
4243	NYSE	STC	Fri, Mar 27, 2009	19.68	19.69	18.56	18.75
4242	NYSE	STC	Thu, Mar 26, 2009	18.87	19.84	18.46	19.69
4241	NYSE	STC	Wed, Mar 25, 2009	18.74	19.77	17.85	18.78
4240	NYSE	STC	Tue, Mar 24, 2009	17.68	19.77	17.68	18.54
4239	NYSE	STC	Mon, Mar 23, 2009	18.51	18.69	16.02	18.08
4238	NYSE	STC	Fri, Mar 20, 2009	18.34	18.76	17.83	18.49
4237	NYSE	STC	Thu, Mar 19, 2009	17.87	18.72	17.38	18.10
4236	NYSE	STC	Wed, Mar 18, 2009	16.40	18.80	15.96	17.64
4235	NYSE	STC	Tue, Mar 17, 2009	15.00	16.56	14.90	16.55
4234	NYSE	STC	Mon, Mar 16, 2009	16.56	16.78	15.10	15.23
4233	NYSE	STC	Fri, Mar 13, 2009	16.57	17.04	15.91	16.39
4232	NYSE	STC	Thu, Mar 12, 2009	14.61	16.99	13.95	16.48
4231	NYSE	STC	Wed, Mar 11, 2009	15.60	15.82	14.48	14.77
4230	NYSE	STC	Tue, Mar 10, 2009	13.91	15.64	13.42	15.49
4229	NYSE	STC	Mon, Mar 9, 2009	13.49	14.11	13.28	13.62
4228	NYSE	STC	Fri, Mar 6, 2009	13.47	14.21	13.22	13.65
4227	NYSE	STC	Thu, Mar 5, 2009	14.19	14.33	13.09	13.26
4226	NYSE	STC	Wed, Mar 4, 2009	14.50	15.25	13.76	14.68
4225	NYSE	STC	Tue, Mar 3, 2009	15.25	15.35	13.81	14.16
4224	NYSE	STC	Mon, Mar 2, 2009	14.17	15.58	14.17	14.88
4223	NYSE	STC	Fri, Feb 27, 2009	14.42	15.05	14.35	14.59
4222	NYSE	STC	Thu, Feb 26, 2009	14.10	15.31	13.97	14.79
4221	NYSE	STC	Wed, Feb 25, 2009	14.37	14.63	13.43	13.96
4220	NYSE	STC	Tue, Feb 24, 2009	13.25	14.90	13.06	14.48
4219	NYSE	STC	Mon, Feb 23, 2009	13.11	14.23	12.77	12.92
4218	NYSE	STC	Fri, Feb 20, 2009	12.84	13.11	11.47	12.64
4217	NYSE	STC	Thu, Feb 19, 2009	15.89	15.89	12.85	13.24
4216	NYSE	STC	Wed, Feb 18, 2009	15.47	16.36	15.01	15.63
4215	NYSE	STC	Tue, Feb 17, 2009	15.88	16.70	15.27	15.27
4214	NYSE	STC	Fri, Feb 13, 2009	16.73	17.56	16.41	16.90
4213	NYSE	STC	Thu, Feb 12, 2009	17.51	17.85	15.97	16.92
4212	NYSE	STC	Wed, Feb 11, 2009	16.88	18.24	16.46	17.92
4211	NYSE	STC	Tue, Feb 10, 2009	18.23	18.66	16.68	16.74
4210	NYSE	STC	Mon, Feb 9, 2009	18.79	19.95	18.02	18.36
4209	NYSE	STC	Fri, Feb 6, 2009	17.87	19.00	17.52	18.87
4208	NYSE	STC	Thu, Feb 5, 2009	16.95	18.47	16.58	17.90
4207	NYSE	STC	Wed, Feb 4, 2009	14.99	17.26	14.96	16.72
4206	NYSE	STC	Tue, Feb 3, 2009	15.79	15.83	14.87	15.35
4205	NYSE	STC	Mon, Feb 2, 2009	14.48	15.85	14.34	15.63
4204	NYSE	STC	Fri, Jan 30, 2009	15.73	16.10	14.50	14.84
4203	NYSE	STC	Thu, Jan 29, 2009	16.81	16.81	15.52	15.56
4202	NYSE	STC	Wed, Jan 28, 2009	16.96	17.29	16.50	17.01
4201	NYSE	STC	Tue, Jan 27, 2009	15.36	16.30	14.84	16.15
4200	NYSE	STC	Mon, Jan 26, 2009	15.16	16.30	14.86	15.23
4199	NYSE	STC	Fri, Jan 23, 2009	14.46	15.63	14.01	15.16
4198	NYSE	STC	Thu, Jan 22, 2009	15.86	15.98	14.31	14.99
4197	NYSE	STC	Wed, Jan 21, 2009	15.61	16.13	14.95	16.11
4196	NYSE	STC	Tue, Jan 20, 2009	17.37	17.65	15.18	15.27
4195	NYSE	STC	Fri, Jan 16, 2009	18.39	18.39	16.47	17.63
4194	NYSE	STC	Thu, Jan 15, 2009	16.77	18.79	16.50	17.96
4193	NYSE	STC	Wed, Jan 14, 2009	16.94	17.21	16.55	16.83
4192	NYSE	STC	Tue, Jan 13, 2009	16.48	17.67	16.11	17.13
4191	NYSE	STC	Mon, Jan 12, 2009	16.24	17.17	16.24	16.75
4190	NYSE	STC	Fri, Jan 9, 2009	20.37	20.39	16.16	16.46
4189	NYSE	STC	Thu, Jan 8, 2009	19.32	20.14	18.87	19.87
4188	NYSE	STC	Wed, Jan 7, 2009	21.02	21.12	19.39	19.49
4187	NYSE	STC	Tue, Jan 6, 2009	21.37	22.05	21.07	21.48
4186	NYSE	STC	Mon, Jan 5, 2009	22.57	22.74	20.42	20.59
4185	NYSE	STC	Fri, Jan 2, 2009	23.32	23.75	22.77	22.81
4184	NYSE	STC	Wed, Dec 31, 2008	21.76	23.79	21.50	23.49
4183	NYSE	STC	Tue, Dec 30, 2008	21.79	22.33	20.88	21.57
4182	NYSE	STC	Mon, Dec 29, 2008	22.15	22.15	20.55	21.38
4181	NYSE	STC	Fri, Dec 26, 2008	21.48	22.89	21.41	22.16
4180	NYSE	STC	Wed, Dec 24, 2008	19.11	21.68	18.75	21.35
4179	NYSE	STC	Tue, Dec 23, 2008	19.87	20.70	18.85	19.15
4178	NYSE	STC	Mon, Dec 22, 2008	19.72	20.03	19.05	19.32
4177	NYSE	STC	Fri, Dec 19, 2008	20.86	20.86	19.52	19.67
4176	NYSE	STC	Thu, Dec 18, 2008	18.54	20.39	18.36	20.02
4175	NYSE	STC	Wed, Dec 17, 2008	16.52	18.44	16.40	18.44
4174	NYSE	STC	Tue, Dec 16, 2008	14.93	16.81	14.93	16.71
4173	NYSE	STC	Mon, Dec 15, 2008	15.77	16.25	14.20	14.74
4172	NYSE	STC	Fri, Dec 12, 2008	13.40	15.76	13.25	15.68
4171	NYSE	STC	Thu, Dec 11, 2008	14.57	15.33	13.42	14.14
4170	NYSE	STC	Wed, Dec 10, 2008	15.26	15.50	14.26	14.96
4169	NYSE	STC	Tue, Dec 9, 2008	15.20	16.34	14.74	15.07
4168	NYSE	STC	Mon, Dec 8, 2008	14.56	15.71	14.50	15.38
4167	NYSE	STC	Fri, Dec 5, 2008	13.58	14.45	12.37	14.44
4166	NYSE	STC	Thu, Dec 4, 2008	12.42	14.76	12.37	13.80
4165	NYSE	STC	Wed, Dec 3, 2008	10.94	12.83	10.73	12.67
4164	NYSE	STC	Tue, Dec 2, 2008	10.05	11.35	9.65	11.35
4163	NYSE	STC	Mon, Dec 1, 2008	11.31	11.73	9.69	9.69
4162	NYSE	STC	Fri, Nov 28, 2008	11.06	11.76	10.70	11.70
4161	NYSE	STC	Wed, Nov 26, 2008	8.81	11.30	8.67	11.23
4160	NYSE	STC	Tue, Nov 25, 2008	8.47	9.01	8.07	9.01
4159	NYSE	STC	Mon, Nov 24, 2008	7.57	8.28	7.21	8.28
4158	NYSE	STC	Fri, Nov 21, 2008	6.74	7.51	5.64	7.51
4157	NYSE	STC	Thu, Nov 20, 2008	7.86	7.93	6.43	6.46
4156	NYSE	STC	Wed, Nov 19, 2008	8.80	9.09	7.69	8.00
4155	NYSE	STC	Tue, Nov 18, 2008	10.35	10.35	8.17	8.93
4154	NYSE	STC	Mon, Nov 17, 2008	10.13	10.52	9.64	10.26
4153	NYSE	STC	Fri, Nov 14, 2008	12.38	12.97	10.19	10.23
4152	NYSE	STC	Thu, Nov 13, 2008	11.01	12.70	10.75	12.58
4151	NYSE	STC	Wed, Nov 12, 2008	12.17	12.20	11.00	11.27
4150	NYSE	STC	Tue, Nov 11, 2008	12.56	12.93	12.11	12.49
4149	NYSE	STC	Mon, Nov 10, 2008	14.11	15.02	12.55	12.75
4148	NYSE	STC	Fri, Nov 7, 2008	13.27	14.16	12.87	13.85
4147	NYSE	STC	Thu, Nov 6, 2008	13.30	13.81	13.00	13.19
4146	NYSE	STC	Wed, Nov 5, 2008	15.00	15.64	13.27	13.44
4145	NYSE	STC	Tue, Nov 4, 2008	15.62	16.52	15.05	15.28
4144	NYSE	STC	Mon, Nov 3, 2008	15.51	16.63	15.20	15.39
4143	NYSE	STC	Fri, Oct 31, 2008	12.16	16.60	12.16	16.60
4142	NYSE	STC	Thu, Oct 30, 2008	11.64	12.45	11.18	12.26
4141	NYSE	STC	Wed, Oct 29, 2008	12.17	13.40	11.00	11.32
4140	NYSE	STC	Tue, Oct 28, 2008	14.60	14.60	12.54	13.20
4139	NYSE	STC	Mon, Oct 27, 2008	14.66	15.68	14.08	14.08
4138	NYSE	STC	Fri, Oct 24, 2008	13.57	15.82	11.96	14.74
4137	NYSE	STC	Thu, Oct 23, 2008	17.68	18.81	14.02	14.96
4136	NYSE	STC	Wed, Oct 22, 2008	17.92	18.90	17.90	18.30
4135	NYSE	STC	Tue, Oct 21, 2008	18.36	18.81	17.64	18.44
4134	NYSE	STC	Mon, Oct 20, 2008	18.10	18.81	17.36	18.81
4133	NYSE	STC	Fri, Oct 17, 2008	18.03	18.85	17.90	17.91
4132	NYSE	STC	Thu, Oct 16, 2008	17.20	18.83	15.88	18.61
4131	NYSE	STC	Wed, Oct 15, 2008	18.86	19.07	17.29	17.30
4130	NYSE	STC	Tue, Oct 14, 2008	21.79	21.79	18.43	19.55
4129	NYSE	STC	Mon, Oct 13, 2008	17.86	20.33	17.86	20.33
4128	NYSE	STC	Fri, Oct 10, 2008	16.31	18.70	15.00	17.25
4127	NYSE	STC	Thu, Oct 9, 2008	20.27	20.52	16.75	16.75
4126	NYSE	STC	Wed, Oct 8, 2008	21.32	22.39	20.25	20.50
4125	NYSE	STC	Tue, Oct 7, 2008	25.37	25.37	21.63	21.75
4124	NYSE	STC	Mon, Oct 6, 2008	25.53	26.42	24.15	25.07
4123	NYSE	STC	Fri, Oct 3, 2008	27.91	27.91	25.73	26.90
4122	NYSE	STC	Thu, Oct 2, 2008	28.62	29.00	25.67	25.68
4121	NYSE	STC	Wed, Oct 1, 2008	29.50	29.50	28.40	29.00
4120	NYSE	STC	Tue, Sep 30, 2008	29.00	29.75	28.02	29.75
4119	NYSE	STC	Mon, Sep 29, 2008	27.90	30.00	27.60	27.60
4118	NYSE	STC	Fri, Sep 26, 2008	28.00	29.51	27.75	28.99
4117	NYSE	STC	Thu, Sep 25, 2008	28.85	29.06	28.09	28.64
4116	NYSE	STC	Wed, Sep 24, 2008	29.00	29.05	28.84	28.84
4115	NYSE	STC	Tue, Sep 23, 2008	29.25	29.98	28.53	28.84
4114	NYSE	STC	Mon, Sep 22, 2008	28.46	30.00	28.25	29.25
4113	NYSE	STC	Fri, Sep 19, 2008	30.02	33.09	27.75	28.45
4112	NYSE	STC	Thu, Sep 18, 2008	26.80	30.59	26.02	28.51
4111	NYSE	STC	Wed, Sep 17, 2008	24.70	26.55	24.32	26.21
4110	NYSE	STC	Tue, Sep 16, 2008	22.87	26.10	22.87	25.67
4109	NYSE	STC	Mon, Sep 15, 2008	21.99	24.09	21.76	23.19
4108	NYSE	STC	Fri, Sep 12, 2008	21.93	22.88	21.91	22.79
4107	NYSE	STC	Thu, Sep 11, 2008	21.04	22.37	21.04	22.31
4106	NYSE	STC	Wed, Sep 10, 2008	21.36	21.85	20.94	21.76
4105	NYSE	STC	Tue, Sep 9, 2008	21.57	21.76	20.86	21.23
4104	NYSE	STC	Mon, Sep 8, 2008	18.95	21.92	18.95	21.57
4103	NYSE	STC	Fri, Sep 5, 2008	19.04	19.73	18.67	19.46
4102	NYSE	STC	Thu, Sep 4, 2008	19.18	20.24	18.70	19.28
4101	NYSE	STC	Wed, Sep 3, 2008	18.55	19.49	18.20	19.43
4100	NYSE	STC	Tue, Sep 2, 2008	19.18	19.34	18.06	18.67
4099	NYSE	STC	Fri, Aug 29, 2008	18.58	18.80	18.16	18.71
4098	NYSE	STC	Thu, Aug 28, 2008	18.52	18.74	18.02	18.74
4097	NYSE	STC	Wed, Aug 27, 2008	18.00	18.51	17.76	18.36
4096	NYSE	STC	Tue, Aug 26, 2008	17.41	18.36	17.15	17.89
4095	NYSE	STC	Mon, Aug 25, 2008	17.91	18.28	17.46	17.49
4094	NYSE	STC	Fri, Aug 22, 2008	17.51	18.27	16.91	18.17
4093	NYSE	STC	Thu, Aug 21, 2008	17.71	17.92	17.18	17.24
4092	NYSE	STC	Wed, Aug 20, 2008	17.73	18.27	17.27	17.80
4091	NYSE	STC	Tue, Aug 19, 2008	18.94	19.37	17.31	17.56
4090	NYSE	STC	Mon, Aug 18, 2008	18.87	19.33	18.30	18.90
4089	NYSE	STC	Fri, Aug 15, 2008	18.48	19.51	18.44	18.74
4088	NYSE	STC	Thu, Aug 14, 2008	17.45	19.07	17.45	18.60
4087	NYSE	STC	Wed, Aug 13, 2008	17.44	18.08	17.41	17.70
4086	NYSE	STC	Tue, Aug 12, 2008	17.36	18.19	17.35	17.59
4085	NYSE	STC	Mon, Aug 11, 2008	16.79	18.06	16.79	17.47
4084	NYSE	STC	Fri, Aug 8, 2008	16.11	17.10	16.01	17.01
4083	NYSE	STC	Thu, Aug 7, 2008	16.97	17.06	15.92	16.06
4082	NYSE	STC	Wed, Aug 6, 2008	17.20	17.53	16.81	17.27
4081	NYSE	STC	Tue, Aug 5, 2008	17.05	17.49	16.85	17.28
4080	NYSE	STC	Mon, Aug 4, 2008	16.83	17.21	15.91	16.86
4079	NYSE	STC	Fri, Aug 1, 2008	17.53	17.75	16.58	16.83
4078	NYSE	STC	Thu, Jul 31, 2008	17.15	18.22	17.06	17.46
4077	NYSE	STC	Wed, Jul 30, 2008	22.10	22.10	17.27	17.59
4076	NYSE	STC	Tue, Jul 29, 2008	22.10	23.05	21.80	22.97
4075	NYSE	STC	Mon, Jul 28, 2008	23.32	23.64	21.53	21.85
4074	NYSE	STC	Fri, Jul 25, 2008	23.98	24.71	23.34	23.46
4073	NYSE	STC	Thu, Jul 24, 2008	26.14	26.16	23.21	23.70
4072	NYSE	STC	Wed, Jul 23, 2008	24.76	26.36	24.76	26.18
4071	NYSE	STC	Tue, Jul 22, 2008	22.23	24.80	22.22	24.78
4070	NYSE	STC	Mon, Jul 21, 2008	22.81	23.47	22.53	22.81
4069	NYSE	STC	Fri, Jul 18, 2008	22.90	22.98	21.91	22.65
4068	NYSE	STC	Thu, Jul 17, 2008	20.53	23.30	20.39	23.12
4067	NYSE	STC	Wed, Jul 16, 2008	18.88	20.42	18.67	20.35
4066	NYSE	STC	Tue, Jul 15, 2008	19.18	20.25	18.53	18.88
4065	NYSE	STC	Mon, Jul 14, 2008	20.56	20.56	18.77	19.42
4064	NYSE	STC	Fri, Jul 11, 2008	20.62	24.00	19.96	20.33
4063	NYSE	STC	Thu, Jul 10, 2008	21.38	21.77	20.86	21.01
4062	NYSE	STC	Wed, Jul 9, 2008	22.53	22.63	21.30	21.40
4061	NYSE	STC	Tue, Jul 8, 2008	20.14	22.45	20.14	22.42
4060	NYSE	STC	Mon, Jul 7, 2008	20.30	20.67	20.15	20.31
4059	NYSE	STC	Thu, Jul 3, 2008	20.34	20.64	19.89	20.29
4058	NYSE	STC	Wed, Jul 2, 2008	20.23	20.78	20.16	20.41
4057	NYSE	STC	Tue, Jul 1, 2008	19.39	20.55	19.25	20.20
4056	NYSE	STC	Mon, Jun 30, 2008	19.96	20.18	19.04	19.34
4055	NYSE	STC	Fri, Jun 27, 2008	19.81	20.28	19.48	19.91
4054	NYSE	STC	Thu, Jun 26, 2008	20.74	20.80	19.76	19.82
4053	NYSE	STC	Wed, Jun 25, 2008	20.88	21.71	20.60	20.83
4052	NYSE	STC	Tue, Jun 24, 2008	20.89	21.30	20.19	20.82
4051	NYSE	STC	Mon, Jun 23, 2008	21.89	21.92	20.94	21.02
4050	NYSE	STC	Fri, Jun 20, 2008	22.34	22.38	21.35	21.76
4049	NYSE	STC	Thu, Jun 19, 2008	23.13	23.32	22.33	22.57
4048	NYSE	STC	Wed, Jun 18, 2008	23.83	23.83	22.83	23.05
4047	NYSE	STC	Tue, Jun 17, 2008	24.50	24.67	23.87	24.00
4046	NYSE	STC	Mon, Jun 16, 2008	23.35	24.68	23.18	24.55
4045	NYSE	STC	Fri, Jun 13, 2008	22.89	23.47	22.73	23.40
4044	NYSE	STC	Thu, Jun 12, 2008	22.76	23.33	22.61	22.66
4043	NYSE	STC	Wed, Jun 11, 2008	23.17	23.17	22.48	22.67
4042	NYSE	STC	Tue, Jun 10, 2008	22.55	23.69	22.55	23.26
4041	NYSE	STC	Mon, Jun 9, 2008	23.39	23.70	22.70	22.85
4040	NYSE	STC	Fri, Jun 6, 2008	24.21	24.24	23.18	23.42
4039	NYSE	STC	Thu, Jun 5, 2008	23.93	24.72	23.88	24.47
4038	NYSE	STC	Wed, Jun 4, 2008	23.87	24.28	23.62	23.95
4037	NYSE	STC	Tue, Jun 3, 2008	23.53	23.99	23.13	23.97
4036	NYSE	STC	Mon, Jun 2, 2008	23.51	23.65	23.10	23.48
4035	NYSE	STC	Fri, May 30, 2008	24.50	24.50	23.21	23.65
4034	NYSE	STC	Thu, May 29, 2008	24.13	25.09	24.02	24.56
4033	NYSE	STC	Wed, May 28, 2008	24.43	24.56	23.95	24.16
4032	NYSE	STC	Tue, May 27, 2008	23.81	24.45	23.76	24.28
4031	NYSE	STC	Fri, May 23, 2008	24.11	24.11	23.51	23.81
4030	NYSE	STC	Thu, May 22, 2008	23.73	24.27	23.73	24.02
4029	NYSE	STC	Wed, May 21, 2008	24.28	24.51	23.51	23.85
4028	NYSE	STC	Tue, May 20, 2008	24.63	24.64	24.02	24.17
4027	NYSE	STC	Mon, May 19, 2008	24.37	25.21	24.30	24.79
4026	NYSE	STC	Fri, May 16, 2008	24.94	25.00	24.13	24.47
4025	NYSE	STC	Thu, May 15, 2008	24.98	25.03	24.01	24.96
4024	NYSE	STC	Wed, May 14, 2008	24.80	25.11	24.77	24.93
4023	NYSE	STC	Tue, May 13, 2008	25.51	25.51	24.80	24.87
4022	NYSE	STC	Mon, May 12, 2008	24.59	25.56	24.59	25.42
4021	NYSE	STC	Fri, May 9, 2008	24.75	25.34	24.25	24.50
4020	NYSE	STC	Thu, May 8, 2008	24.67	25.44	24.36	25.26
4019	NYSE	STC	Wed, May 7, 2008	26.21	26.21	24.30	24.67
4018	NYSE	STC	Tue, May 6, 2008	24.79	26.20	24.17	26.02
4017	NYSE	STC	Mon, May 5, 2008	25.87	25.95	24.69	25.04
4016	NYSE	STC	Fri, May 2, 2008	26.29	26.59	25.65	26.01
4015	NYSE	STC	Thu, May 1, 2008	24.64	26.19	23.92	25.98
4014	NYSE	STC	Wed, Apr 30, 2008	26.25	26.53	24.05	24.49
4013	NYSE	STC	Tue, Apr 29, 2008	27.45	27.50	26.58	26.95
4012	NYSE	STC	Mon, Apr 28, 2008	28.54	28.54	27.35	27.35
4011	NYSE	STC	Fri, Apr 25, 2008	28.68	28.98	27.59	27.69
4010	NYSE	STC	Thu, Apr 24, 2008	29.67	29.68	28.57	28.78
4009	NYSE	STC	Wed, Apr 23, 2008	30.19	30.40	28.99	29.60
4008	NYSE	STC	Tue, Apr 22, 2008	30.82	30.82	29.62	30.05
4007	NYSE	STC	Mon, Apr 21, 2008	31.68	31.68	30.82	30.94
4006	NYSE	STC	Fri, Apr 18, 2008	31.62	32.50	31.25	31.87
4005	NYSE	STC	Thu, Apr 17, 2008	30.19	31.35	30.19	30.88
4004	NYSE	STC	Wed, Apr 16, 2008	29.62	30.53	29.62	30.39
4003	NYSE	STC	Tue, Apr 15, 2008	28.66	29.48	28.26	29.37
4002	NYSE	STC	Mon, Apr 14, 2008	28.04	29.43	27.64	28.46
4001	NYSE	STC	Fri, Apr 11, 2008	28.89	29.22	28.03	28.10
4000	NYSE	STC	Thu, Apr 10, 2008	29.07	29.94	28.68	29.28
3999	NYSE	STC	Wed, Apr 9, 2008	29.81	30.14	29.00	29.04
3998	NYSE	STC	Tue, Apr 8, 2008	30.12	30.42	29.33	29.73
3997	NYSE	STC	Mon, Apr 7, 2008	30.29	30.98	29.49	30.21
3996	NYSE	STC	Fri, Apr 4, 2008	30.31	30.48	29.47	29.87
3995	NYSE	STC	Thu, Apr 3, 2008	30.81	30.98	30.07	30.48
3994	NYSE	STC	Wed, Apr 2, 2008	29.85	31.48	29.78	31.03
3993	NYSE	STC	Tue, Apr 1, 2008	29.15	30.00	28.53	29.97
3992	NYSE	STC	Mon, Mar 31, 2008	27.51	28.77	27.29	27.99
3991	NYSE	STC	Fri, Mar 28, 2008	28.75	28.75	27.19	27.58
3990	NYSE	STC	Thu, Mar 27, 2008	30.78	30.93	28.59	28.61
3989	NYSE	STC	Wed, Mar 26, 2008	31.52	31.75	30.60	30.87
3988	NYSE	STC	Tue, Mar 25, 2008	31.04	32.05	30.77	31.61
3987	NYSE	STC	Mon, Mar 24, 2008	30.42	32.29	30.42	31.21
3986	NYSE	STC	Thu, Mar 20, 2008	28.42	30.60	28.42	30.36
3985	NYSE	STC	Wed, Mar 19, 2008	28.64	29.32	28.00	28.43
3984	NYSE	STC	Tue, Mar 18, 2008	28.01	28.57	27.54	28.48
3983	NYSE	STC	Mon, Mar 17, 2008	26.95	27.91	26.56	27.47
3982	NYSE	STC	Fri, Mar 14, 2008	28.30	28.30	27.30	27.47
3981	NYSE	STC	Thu, Mar 13, 2008	27.17	28.23	26.61	28.10
3980	NYSE	STC	Wed, Mar 12, 2008	28.58	28.75	27.36	27.44
3979	NYSE	STC	Tue, Mar 11, 2008	27.54	28.32	27.07	28.32
3978	NYSE	STC	Mon, Mar 10, 2008	27.04	27.85	26.90	27.20
3977	NYSE	STC	Fri, Mar 7, 2008	26.86	27.67	26.50	26.86
3976	NYSE	STC	Thu, Mar 6, 2008	28.49	28.66	26.79	27.20
3975	NYSE	STC	Wed, Mar 5, 2008	29.54	29.88	28.30	28.53
3974	NYSE	STC	Tue, Mar 4, 2008	28.75	30.10	28.43	29.77
3973	NYSE	STC	Mon, Mar 3, 2008	29.48	29.80	28.51	29.13
3972	NYSE	STC	Fri, Feb 29, 2008	29.03	30.18	28.48	29.77
3971	NYSE	STC	Thu, Feb 28, 2008	30.26	30.29	28.88	29.44
3970	NYSE	STC	Wed, Feb 27, 2008	30.39	30.85	29.48	30.34
3969	NYSE	STC	Tue, Feb 26, 2008	30.13	30.99	29.61	30.69
3968	NYSE	STC	Mon, Feb 25, 2008	30.11	31.05	29.62	30.69
3967	NYSE	STC	Fri, Feb 22, 2008	29.90	30.36	28.43	30.16
3966	NYSE	STC	Thu, Feb 21, 2008	32.00	32.00	29.50	29.79
3965	NYSE	STC	Wed, Feb 20, 2008	29.60	30.64	29.16	30.04
3964	NYSE	STC	Tue, Feb 19, 2008	32.32	32.86	31.90	32.22
3963	NYSE	STC	Fri, Feb 15, 2008	32.66	33.00	32.08	32.49
3962	NYSE	STC	Thu, Feb 14, 2008	34.72	34.80	32.57	33.06
3961	NYSE	STC	Wed, Feb 13, 2008	34.20	35.05	34.00	34.57
3960	NYSE	STC	Tue, Feb 12, 2008	34.02	34.81	33.17	33.78
3959	NYSE	STC	Mon, Feb 11, 2008	34.33	34.52	33.34	34.15
3958	NYSE	STC	Fri, Feb 8, 2008	35.51	36.25	34.22	34.25
3957	NYSE	STC	Thu, Feb 7, 2008	35.03	36.43	34.82	35.67
3956	NYSE	STC	Wed, Feb 6, 2008	34.51	35.34	33.95	35.11
3955	NYSE	STC	Tue, Feb 5, 2008	33.50	34.88	33.49	34.29
3954	NYSE	STC	Mon, Feb 4, 2008	34.48	34.55	33.52	34.07
3953	NYSE	STC	Fri, Feb 1, 2008	34.32	34.95	33.43	34.52
3952	NYSE	STC	Thu, Jan 31, 2008	29.90	34.59	29.61	34.23
3951	NYSE	STC	Wed, Jan 30, 2008	28.90	30.88	28.83	30.06
3950	NYSE	STC	Tue, Jan 29, 2008	28.54	29.61	28.23	29.05
3949	NYSE	STC	Mon, Jan 28, 2008	25.82	28.85	25.08	28.74
3948	NYSE	STC	Fri, Jan 25, 2008	25.85	26.09	25.16	25.69
3947	NYSE	STC	Thu, Jan 24, 2008	25.82	26.13	24.55	25.53
3946	NYSE	STC	Wed, Jan 23, 2008	22.13	25.98	22.13	25.58
3945	NYSE	STC	Tue, Jan 22, 2008	21.27	23.23	20.58	22.62
3944	NYSE	STC	Fri, Jan 18, 2008	22.61	22.74	21.20	21.52
3943	NYSE	STC	Thu, Jan 17, 2008	23.16	23.16	22.00	22.39
3942	NYSE	STC	Wed, Jan 16, 2008	22.80	23.54	22.66	23.03
3941	NYSE	STC	Tue, Jan 15, 2008	23.99	23.99	22.59	22.66
3940	NYSE	STC	Mon, Jan 14, 2008	23.97	24.27	23.48	24.06
3939	NYSE	STC	Fri, Jan 11, 2008	24.37	24.68	23.47	23.67
3938	NYSE	STC	Thu, Jan 10, 2008	23.72	25.06	23.11	24.61
3937	NYSE	STC	Wed, Jan 9, 2008	23.07	23.56	22.50	23.56
3936	NYSE	STC	Tue, Jan 8, 2008	25.00	25.00	23.00	23.03
3935	NYSE	STC	Mon, Jan 7, 2008	23.91	25.46	23.80	24.83
3934	NYSE	STC	Fri, Jan 4, 2008	24.84	24.89	23.53	23.75
3933	NYSE	STC	Thu, Jan 3, 2008	26.15	26.23	24.59	24.61
3932	NYSE	STC	Wed, Jan 2, 2008	26.11	26.93	25.65	25.84
3931	NYSE	STC	Mon, Dec 31, 2007	26.27	26.44	25.35	26.09
3930	NYSE	STC	Fri, Dec 28, 2007	26.59	26.73	25.74	26.01
3929	NYSE	STC	Thu, Dec 27, 2007	26.50	27.21	25.56	26.36
3928	NYSE	STC	Wed, Dec 26, 2007	26.70	26.77	25.68	26.66
3927	NYSE	STC	Mon, Dec 24, 2007	26.36	26.99	26.36	26.90
3926	NYSE	STC	Fri, Dec 21, 2007	26.54	26.85	26.13	26.63
3925	NYSE	STC	Thu, Dec 20, 2007	26.12	26.12	25.05	26.02
3924	NYSE	STC	Wed, Dec 19, 2007	25.75	25.77	24.96	25.65
3923	NYSE	STC	Tue, Dec 18, 2007	25.14	25.70	24.61	25.65
3922	NYSE	STC	Mon, Dec 17, 2007	24.81	25.39	24.65	24.99
3921	NYSE	STC	Fri, Dec 14, 2007	25.29	25.70	24.63	25.06
3920	NYSE	STC	Thu, Dec 13, 2007	26.17	26.17	25.00	25.72
3919	NYSE	STC	Wed, Dec 12, 2007	28.06	28.06	25.82	26.53
3918	NYSE	STC	Tue, Dec 11, 2007	29.55	29.55	27.33	27.34
3917	NYSE	STC	Mon, Dec 10, 2007	28.02	29.75	27.55	29.13
3916	NYSE	STC	Fri, Dec 7, 2007	28.77	28.77	27.87	28.12
3915	NYSE	STC	Thu, Dec 6, 2007	26.75	28.89	26.75	28.68
3914	NYSE	STC	Wed, Dec 5, 2007	26.70	27.20	26.29	26.86
3913	NYSE	STC	Tue, Dec 4, 2007	27.04	27.43	26.52	27.16
3912	NYSE	STC	Mon, Dec 3, 2007	27.01	27.39	26.17	27.39
3911	NYSE	STC	Fri, Nov 30, 2007	27.48	27.96	27.06	27.07
3910	NYSE	STC	Thu, Nov 29, 2007	26.88	26.88	26.16	26.83
3909	NYSE	STC	Wed, Nov 28, 2007	26.08	27.23	26.08	26.99
3908	NYSE	STC	Tue, Nov 27, 2007	26.58	26.58	25.56	26.08
3907	NYSE	STC	Mon, Nov 26, 2007	26.97	26.97	25.77	25.92
3906	NYSE	STC	Fri, Nov 23, 2007	27.61	27.70	26.33	26.97
3905	NYSE	STC	Wed, Nov 21, 2007	27.94	28.40	27.43	27.45
3904	NYSE	STC	Tue, Nov 20, 2007	28.41	28.42	27.08	28.11
3903	NYSE	STC	Mon, Nov 19, 2007	29.30	29.30	28.22	28.41
3902	NYSE	STC	Fri, Nov 16, 2007	29.85	30.34	29.41	29.77
3901	NYSE	STC	Thu, Nov 15, 2007	30.07	30.55	29.50	29.81
3900	NYSE	STC	Wed, Nov 14, 2007	30.44	31.60	29.98	30.33
3899	NYSE	STC	Tue, Nov 13, 2007	29.58	30.66	29.51	30.36
3898	NYSE	STC	Mon, Nov 12, 2007	29.68	30.50	29.06	29.36
3897	NYSE	STC	Fri, Nov 9, 2007	27.46	29.87	26.67	29.28
3896	NYSE	STC	Thu, Nov 8, 2007	26.18	28.16	25.93	27.95
3895	NYSE	STC	Wed, Nov 7, 2007	27.10	27.17	25.98	25.98
3894	NYSE	STC	Tue, Nov 6, 2007	27.40	27.58	26.68	27.47
3893	NYSE	STC	Mon, Nov 5, 2007	26.73	27.89	26.61	27.36
3892	NYSE	STC	Fri, Nov 2, 2007	28.49	28.49	26.50	27.08
3891	NYSE	STC	Thu, Nov 1, 2007	28.52	28.58	27.84	28.46
3890	NYSE	STC	Wed, Oct 31, 2007	28.65	29.29	28.01	29.00
3889	NYSE	STC	Tue, Oct 30, 2007	30.21	30.21	28.52	28.65
3888	NYSE	STC	Mon, Oct 29, 2007	30.49	30.65	29.50	30.29
3887	NYSE	STC	Fri, Oct 26, 2007	30.06	30.48	28.87	30.39
3886	NYSE	STC	Thu, Oct 25, 2007	29.61	31.00	29.55	29.93
3885	NYSE	STC	Wed, Oct 24, 2007	30.77	31.08	29.83	30.88
3884	NYSE	STC	Tue, Oct 23, 2007	31.84	31.84	30.46	30.99
3883	NYSE	STC	Mon, Oct 22, 2007	30.57	31.67	30.57	31.47
3882	NYSE	STC	Fri, Oct 19, 2007	32.32	32.32	30.90	30.90
3881	NYSE	STC	Thu, Oct 18, 2007	32.63	32.87	32.31	32.32
3880	NYSE	STC	Wed, Oct 17, 2007	33.48	33.90	32.35	32.92
3879	NYSE	STC	Tue, Oct 16, 2007	33.53	34.19	33.32	33.36
3878	NYSE	STC	Mon, Oct 15, 2007	34.74	34.75	33.30	33.55
3877	NYSE	STC	Fri, Oct 12, 2007	34.33	35.00	34.33	34.79
3876	NYSE	STC	Thu, Oct 11, 2007	35.50	35.77	34.34	34.35
3875	NYSE	STC	Wed, Oct 10, 2007	35.03	35.46	34.66	35.26
3874	NYSE	STC	Tue, Oct 9, 2007	34.97	35.21	34.59	35.01
3873	NYSE	STC	Mon, Oct 8, 2007	35.40	35.40	34.61	34.87
3872	NYSE	STC	Fri, Oct 5, 2007	34.84	35.95	34.65	35.41
3871	NYSE	STC	Thu, Oct 4, 2007	35.83	35.83	34.54	34.54
3870	NYSE	STC	Wed, Oct 3, 2007	36.54	36.73	35.56	35.70
3869	NYSE	STC	Tue, Oct 2, 2007	36.37	37.12	36.14	36.99
3868	NYSE	STC	Mon, Oct 1, 2007	34.26	36.35	34.26	36.25
3867	NYSE	STC	Fri, Sep 28, 2007	35.57	35.68	34.13	34.27
3866	NYSE	STC	Thu, Sep 27, 2007	34.65	35.73	34.65	35.57
3865	NYSE	STC	Wed, Sep 26, 2007	34.69	34.78	33.90	34.56
3864	NYSE	STC	Tue, Sep 25, 2007	34.83	35.00	34.27	34.48
3863	NYSE	STC	Mon, Sep 24, 2007	35.71	35.71	34.63	34.99
3862	NYSE	STC	Fri, Sep 21, 2007	36.26	36.52	35.64	35.78
3861	NYSE	STC	Thu, Sep 20, 2007	36.63	36.87	35.73	36.18
3860	NYSE	STC	Wed, Sep 19, 2007	36.45	37.60	36.45	36.60
3859	NYSE	STC	Tue, Sep 18, 2007	33.70	36.22	33.61	36.13
3858	NYSE	STC	Mon, Sep 17, 2007	34.85	34.90	33.26	33.55
3857	NYSE	STC	Fri, Sep 14, 2007	34.56	35.22	34.08	34.84
3856	NYSE	STC	Thu, Sep 13, 2007	34.81	35.74	34.07	34.99
3855	NYSE	STC	Wed, Sep 12, 2007	34.82	35.34	34.23	34.71
3854	NYSE	STC	Tue, Sep 11, 2007	34.64	35.17	33.78	34.88
3853	NYSE	STC	Mon, Sep 10, 2007	35.10	35.24	33.76	34.51
3852	NYSE	STC	Fri, Sep 7, 2007	34.63	35.20	34.25	34.95
3851	NYSE	STC	Thu, Sep 6, 2007	37.85	38.04	35.38	35.53
3850	NYSE	STC	Wed, Sep 5, 2007	37.60	38.52	37.39	37.86
3849	NYSE	STC	Tue, Sep 4, 2007	36.92	38.44	36.85	37.90
3848	NYSE	STC	Fri, Aug 31, 2007	37.00	37.31	36.88	37.06
3847	NYSE	STC	Thu, Aug 30, 2007	36.34	37.06	36.34	36.69
3846	NYSE	STC	Wed, Aug 29, 2007	36.08	37.00	35.78	36.80
3845	NYSE	STC	Tue, Aug 28, 2007	37.66	37.66	35.72	35.78
3844	NYSE	STC	Mon, Aug 27, 2007	38.38	38.59	37.82	37.84
3843	NYSE	STC	Fri, Aug 24, 2007	37.79	38.77	37.64	38.56
3842	NYSE	STC	Thu, Aug 23, 2007	38.94	39.13	37.50	37.70
3841	NYSE	STC	Wed, Aug 22, 2007	38.57	39.14	38.06	38.74
3840	NYSE	STC	Tue, Aug 21, 2007	38.19	38.68	37.89	38.32
3839	NYSE	STC	Mon, Aug 20, 2007	38.97	38.99	37.74	38.59
3838	NYSE	STC	Fri, Aug 17, 2007	39.56	43.16	38.55	39.28
3837	NYSE	STC	Thu, Aug 16, 2007	34.45	37.79	34.45	37.61
3836	NYSE	STC	Wed, Aug 15, 2007	35.00	35.77	34.35	34.70
3835	NYSE	STC	Tue, Aug 14, 2007	36.32	37.00	34.90	34.94
3834	NYSE	STC	Mon, Aug 13, 2007	38.65	38.65	35.88	36.25
3833	NYSE	STC	Fri, Aug 10, 2007	41.61	41.90	37.75	38.30
3832	NYSE	STC	Thu, Aug 9, 2007	41.30	45.05	40.83	42.68
3831	NYSE	STC	Wed, Aug 8, 2007	38.90	42.16	38.59	41.29
3830	NYSE	STC	Tue, Aug 7, 2007	36.74	38.72	36.12	37.96
3829	NYSE	STC	Mon, Aug 6, 2007	35.46	37.71	34.14	37.06
3828	NYSE	STC	Fri, Aug 3, 2007	36.86	36.87	34.50	34.59
3827	NYSE	STC	Thu, Aug 2, 2007	36.11	36.87	36.08	36.81
3826	NYSE	STC	Wed, Aug 1, 2007	36.48	36.82	35.40	36.04
3825	NYSE	STC	Tue, Jul 31, 2007	36.85	37.45	36.48	36.48
3824	NYSE	STC	Mon, Jul 30, 2007	36.16	37.37	35.92	36.84
3823	NYSE	STC	Fri, Jul 27, 2007	33.75	38.17	33.00	36.95
3822	NYSE	STC	Thu, Jul 26, 2007	37.21	37.68	36.61	37.00
3821	NYSE	STC	Wed, Jul 25, 2007	37.62	38.07	36.99	37.91
3820	NYSE	STC	Tue, Jul 24, 2007	38.45	38.55	37.28	37.49
3819	NYSE	STC	Mon, Jul 23, 2007	39.48	39.58	38.88	39.00
3818	NYSE	STC	Fri, Jul 20, 2007	40.05	40.05	38.88	39.40
3817	NYSE	STC	Thu, Jul 19, 2007	40.08	40.25	39.88	40.04
3816	NYSE	STC	Wed, Jul 18, 2007	40.10	40.24	39.64	40.08
3815	NYSE	STC	Tue, Jul 17, 2007	40.20	40.60	40.20	40.30
3814	NYSE	STC	Mon, Jul 16, 2007	40.50	40.68	39.97	40.19
3813	NYSE	STC	Fri, Jul 13, 2007	40.84	40.93	40.57	40.64
3812	NYSE	STC	Thu, Jul 12, 2007	40.21	40.97	40.08	40.85
3811	NYSE	STC	Wed, Jul 11, 2007	39.90	40.30	39.83	40.03
3810	NYSE	STC	Tue, Jul 10, 2007	41.00	41.16	39.73	39.90
3809	NYSE	STC	Mon, Jul 9, 2007	40.84	41.59	40.46	41.34
3808	NYSE	STC	Fri, Jul 6, 2007	40.91	41.08	40.51	40.85
3807	NYSE	STC	Thu, Jul 5, 2007	40.76	41.25	40.64	41.00
3806	NYSE	STC	Tue, Jul 3, 2007	40.23	40.71	40.04	40.56
3805	NYSE	STC	Mon, Jul 2, 2007	39.94	40.30	39.80	40.26
3804	NYSE	STC	Fri, Jun 29, 2007	40.57	40.68	39.79	39.83
3803	NYSE	STC	Thu, Jun 28, 2007	40.48	40.55	40.09	40.36
3802	NYSE	STC	Wed, Jun 27, 2007	39.47	40.30	39.04	40.22
3801	NYSE	STC	Tue, Jun 26, 2007	39.88	40.02	38.86	39.71
3800	NYSE	STC	Mon, Jun 25, 2007	39.87	40.06	39.32	39.73
3799	NYSE	STC	Fri, Jun 22, 2007	40.01	40.10	39.69	40.02
3798	NYSE	STC	Thu, Jun 21, 2007	39.82	40.30	39.61	40.02
3797	NYSE	STC	Wed, Jun 20, 2007	40.34	40.48	39.85	39.94
3796	NYSE	STC	Tue, Jun 19, 2007	39.72	40.47	39.53	40.30
3795	NYSE	STC	Mon, Jun 18, 2007	40.37	40.43	39.75	39.83
3794	NYSE	STC	Fri, Jun 15, 2007	40.88	41.68	40.41	40.77
3793	NYSE	STC	Thu, Jun 14, 2007	40.02	40.38	39.82	39.86
3792	NYSE	STC	Wed, Jun 13, 2007	39.95	40.47	39.75	40.34
3791	NYSE	STC	Tue, Jun 12, 2007	40.07	40.51	39.75	39.97
3790	NYSE	STC	Mon, Jun 11, 2007	40.05	40.41	39.70	40.22
3789	NYSE	STC	Fri, Jun 8, 2007	40.07	40.31	39.71	40.21
3788	NYSE	STC	Thu, Jun 7, 2007	40.93	41.33	40.20	40.20
3787	NYSE	STC	Wed, Jun 6, 2007	40.90	41.37	40.70	41.08
3786	NYSE	STC	Tue, Jun 5, 2007	41.77	41.77	40.64	40.90
3785	NYSE	STC	Mon, Jun 4, 2007	41.75	42.12	41.03	41.77
3784	NYSE	STC	Fri, Jun 1, 2007	39.78	42.65	39.68	41.75
3783	NYSE	STC	Thu, May 31, 2007	40.26	40.26	39.37	39.62
3782	NYSE	STC	Wed, May 30, 2007	39.82	40.42	39.71	40.26
3781	NYSE	STC	Tue, May 29, 2007	39.87	40.38	39.60	40.02
3780	NYSE	STC	Fri, May 25, 2007	39.00	39.85	38.93	39.80
3779	NYSE	STC	Thu, May 24, 2007	39.27	39.27	38.74	38.88
3778	NYSE	STC	Wed, May 23, 2007	39.68	39.78	39.18	39.24
3777	NYSE	STC	Tue, May 22, 2007	39.73	39.80	39.40	39.64
3776	NYSE	STC	Mon, May 21, 2007	39.40	39.67	39.09	39.54
3775	NYSE	STC	Fri, May 18, 2007	39.79	39.79	39.15	39.38
3774	NYSE	STC	Thu, May 17, 2007	39.68	39.87	39.36	39.66
3773	NYSE	STC	Wed, May 16, 2007	39.74	39.74	39.28	39.70
3772	NYSE	STC	Tue, May 15, 2007	40.23	40.72	39.60	39.69
3771	NYSE	STC	Mon, May 14, 2007	40.99	41.30	40.28	40.34
3770	NYSE	STC	Fri, May 11, 2007	40.60	41.45	40.60	41.14
3769	NYSE	STC	Thu, May 10, 2007	40.48	40.78	40.32	40.44
3768	NYSE	STC	Wed, May 9, 2007	40.61	40.73	40.23	40.68
3767	NYSE	STC	Tue, May 8, 2007	40.86	40.86	40.31	40.79
3766	NYSE	STC	Mon, May 7, 2007	41.17	41.37	40.92	41.08
3765	NYSE	STC	Fri, May 4, 2007	40.83	41.40	40.68	41.17
3764	NYSE	STC	Thu, May 3, 2007	40.27	40.97	40.27	40.68
3763	NYSE	STC	Wed, May 2, 2007	39.97	40.20	39.92	40.12
3762	NYSE	STC	Tue, May 1, 2007	40.23	40.54	39.89	39.97
3761	NYSE	STC	Mon, Apr 30, 2007	41.22	41.25	40.22	40.22
3760	NYSE	STC	Fri, Apr 27, 2007	42.49	42.49	41.20	41.23
3759	NYSE	STC	Thu, Apr 26, 2007	41.75	42.64	41.50	42.49
3758	NYSE	STC	Wed, Apr 25, 2007	42.60	43.02	42.49	42.83
3757	NYSE	STC	Tue, Apr 24, 2007	42.71	42.96	42.54	42.54
3756	NYSE	STC	Mon, Apr 23, 2007	42.68	42.95	42.55	42.59
3755	NYSE	STC	Fri, Apr 20, 2007	42.62	43.00	42.57	42.68
3754	NYSE	STC	Thu, Apr 19, 2007	42.35	42.60	42.04	42.15
3753	NYSE	STC	Wed, Apr 18, 2007	42.31	42.86	42.31	42.52
3752	NYSE	STC	Tue, Apr 17, 2007	42.57	42.95	42.39	42.47
3751	NYSE	STC	Mon, Apr 16, 2007	42.04	42.95	42.04	42.62
3750	NYSE	STC	Fri, Apr 13, 2007	41.92	41.92	41.38	41.79
3749	NYSE	STC	Thu, Apr 12, 2007	41.86	42.14	41.69	41.95
3748	NYSE	STC	Wed, Apr 11, 2007	43.11	43.11	41.69	41.86
3747	NYSE	STC	Tue, Apr 10, 2007	42.33	42.64	42.02	42.28
3746	NYSE	STC	Mon, Apr 9, 2007	42.79	42.91	42.23	42.33
3745	NYSE	STC	Thu, Apr 5, 2007	42.75	42.95	42.64	42.78
3744	NYSE	STC	Wed, Apr 4, 2007	42.65	42.84	42.47	42.70
3743	NYSE	STC	Tue, Apr 3, 2007	41.77	42.79	41.71	42.58
3742	NYSE	STC	Mon, Apr 2, 2007	41.79	41.84	41.37	41.61
3741	NYSE	STC	Fri, Mar 30, 2007	41.57	42.40	41.57	41.79
3740	NYSE	STC	Thu, Mar 29, 2007	41.55	41.70	41.04	41.47
3739	NYSE	STC	Wed, Mar 28, 2007	41.53	41.71	41.02	41.30
3738	NYSE	STC	Tue, Mar 27, 2007	41.74	41.84	41.46	41.66
3737	NYSE	STC	Mon, Mar 26, 2007	41.50	41.93	41.17	41.74
3736	NYSE	STC	Fri, Mar 23, 2007	41.54	41.68	41.16	41.57
3735	NYSE	STC	Thu, Mar 22, 2007	41.80	41.80	41.21	41.54
3734	NYSE	STC	Wed, Mar 21, 2007	40.46	41.99	40.46	41.65
3733	NYSE	STC	Tue, Mar 20, 2007	40.14	40.34	39.55	40.34
3732	NYSE	STC	Mon, Mar 19, 2007	40.29	40.36	40.06	40.27
3731	NYSE	STC	Fri, Mar 16, 2007	40.59	40.59	39.78	40.10
3730	NYSE	STC	Thu, Mar 15, 2007	40.06	40.78	40.05	40.59
3729	NYSE	STC	Wed, Mar 14, 2007	40.00	40.27	39.46	40.05
3728	NYSE	STC	Tue, Mar 13, 2007	41.01	41.01	40.01	40.09
3727	NYSE	STC	Mon, Mar 12, 2007	41.51	41.51	41.02	41.22
3726	NYSE	STC	Fri, Mar 9, 2007	41.56	41.67	41.18	41.44
3725	NYSE	STC	Thu, Mar 8, 2007	41.16	41.26	40.72	41.26
3724	NYSE	STC	Wed, Mar 7, 2007	40.75	41.13	40.27	40.81
3723	NYSE	STC	Tue, Mar 6, 2007	40.00	41.00	39.36	40.85
3722	NYSE	STC	Mon, Mar 5, 2007	39.87	40.72	39.67	39.67
3721	NYSE	STC	Fri, Mar 2, 2007	40.95	41.15	40.20	40.24
3720	NYSE	STC	Thu, Mar 1, 2007	40.15	41.27	39.82	40.95
3719	NYSE	STC	Wed, Feb 28, 2007	40.90	41.00	39.11	40.65
3718	NYSE	STC	Tue, Feb 27, 2007	41.65	42.09	40.62	41.00
3717	NYSE	STC	Mon, Feb 26, 2007	41.80	42.23	41.29	42.09
3716	NYSE	STC	Fri, Feb 23, 2007	41.67	41.77	41.04	41.70
3715	NYSE	STC	Thu, Feb 22, 2007	42.00	42.23	41.33	41.67
3714	NYSE	STC	Wed, Feb 21, 2007	42.39	42.39	41.26	41.43
3713	NYSE	STC	Tue, Feb 20, 2007	41.44	43.30	40.81	42.64
3712	NYSE	STC	Fri, Feb 16, 2007	43.03	43.03	40.82	41.50
3711	NYSE	STC	Thu, Feb 15, 2007	43.37	43.37	43.02	43.02
3710	NYSE	STC	Wed, Feb 14, 2007	43.04	43.65	42.82	43.30
3709	NYSE	STC	Tue, Feb 13, 2007	42.88	43.03	42.63	42.94
3708	NYSE	STC	Mon, Feb 12, 2007	42.73	43.15	42.59	42.71
3707	NYSE	STC	Fri, Feb 9, 2007	43.04	43.24	42.48	42.69
3706	NYSE	STC	Thu, Feb 8, 2007	43.20	43.33	43.00	43.11
3705	NYSE	STC	Wed, Feb 7, 2007	43.47	43.47	43.03	43.34
3704	NYSE	STC	Tue, Feb 6, 2007	43.23	43.67	43.09	43.42
3703	NYSE	STC	Mon, Feb 5, 2007	43.02	43.47	42.34	43.11
3702	NYSE	STC	Fri, Feb 2, 2007	42.90	43.53	42.77	43.07
3701	NYSE	STC	Thu, Feb 1, 2007	42.04	42.92	42.03	42.80
3700	NYSE	STC	Wed, Jan 31, 2007	42.16	42.27	41.56	42.04
3699	NYSE	STC	Tue, Jan 30, 2007	41.87	42.31	41.27	42.31
3698	NYSE	STC	Mon, Jan 29, 2007	40.87	41.53	40.82	41.27
3697	NYSE	STC	Fri, Jan 26, 2007	41.13	41.14	40.48	41.02
3696	NYSE	STC	Thu, Jan 25, 2007	41.43	41.57	41.05	41.13
3695	NYSE	STC	Wed, Jan 24, 2007	41.07	41.52	41.06	41.34
3694	NYSE	STC	Tue, Jan 23, 2007	40.95	41.40	40.85	41.09
3693	NYSE	STC	Mon, Jan 22, 2007	41.50	41.62	40.75	41.08
3692	NYSE	STC	Fri, Jan 19, 2007	41.30	41.56	41.19	41.52
3691	NYSE	STC	Thu, Jan 18, 2007	41.76	41.76	41.09	41.18
3690	NYSE	STC	Wed, Jan 17, 2007	41.80	41.88	41.62	41.66
3689	NYSE	STC	Tue, Jan 16, 2007	42.40	42.67	41.80	41.95
3688	NYSE	STC	Fri, Jan 12, 2007	42.60	42.72	42.03	42.18
3687	NYSE	STC	Thu, Jan 11, 2007	42.05	42.55	42.05	42.52
3686	NYSE	STC	Wed, Jan 10, 2007	42.48	42.49	41.59	42.00
3685	NYSE	STC	Tue, Jan 9, 2007	42.96	43.21	41.79	42.48
3684	NYSE	STC	Mon, Jan 8, 2007	42.89	43.19	42.78	43.07
3683	NYSE	STC	Fri, Jan 5, 2007	43.15	43.58	42.73	42.89
3682	NYSE	STC	Thu, Jan 4, 2007	44.35	44.63	43.27	43.69
3681	NYSE	STC	Wed, Jan 3, 2007	43.55	44.80	42.71	44.60
3680	NYSE	STC	Fri, Dec 29, 2006	43.69	43.85	43.33	43.36
3679	NYSE	STC	Thu, Dec 28, 2006	43.15	44.15	43.15	43.68
3678	NYSE	STC	Wed, Dec 27, 2006	42.25	43.22	42.25	43.20
3677	NYSE	STC	Tue, Dec 26, 2006	41.19	42.27	41.12	42.13
3676	NYSE	STC	Fri, Dec 22, 2006	40.80	41.43	40.70	41.18
3675	NYSE	STC	Thu, Dec 21, 2006	40.59	41.75	40.49	40.92
3674	NYSE	STC	Wed, Dec 20, 2006	40.14	40.72	40.14	40.50
3673	NYSE	STC	Tue, Dec 19, 2006	39.70	40.17	39.70	40.09
3672	NYSE	STC	Mon, Dec 18, 2006	39.87	40.02	39.56	39.73
3671	NYSE	STC	Fri, Dec 15, 2006	40.31	40.31	39.50	39.86
3670	NYSE	STC	Thu, Dec 14, 2006	38.68	39.61	38.68	39.43
3669	NYSE	STC	Wed, Dec 13, 2006	38.70	38.75	38.45	38.68
3668	NYSE	STC	Tue, Dec 12, 2006	38.83	39.00	38.31	38.66
3667	NYSE	STC	Mon, Dec 11, 2006	38.85	39.00	38.70	38.82
3666	NYSE	STC	Fri, Dec 8, 2006	38.63	39.04	37.98	38.91
3665	NYSE	STC	Thu, Dec 7, 2006	38.87	38.87	38.35	38.67
3664	NYSE	STC	Wed, Dec 6, 2006	39.04	39.10	38.71	38.79
3663	NYSE	STC	Tue, Dec 5, 2006	38.60	39.09	38.60	39.05
3662	NYSE	STC	Mon, Dec 4, 2006	37.95	38.60	37.80	38.55
3661	NYSE	STC	Fri, Dec 1, 2006	39.03	39.04	37.93	38.37
3660	NYSE	STC	Thu, Nov 30, 2006	39.09	39.37	38.90	39.06
3659	NYSE	STC	Wed, Nov 29, 2006	38.67	39.30	38.62	39.09
3658	NYSE	STC	Tue, Nov 28, 2006	38.24	38.52	37.99	38.47
3657	NYSE	STC	Mon, Nov 27, 2006	38.90	39.01	37.91	38.26
3656	NYSE	STC	Fri, Nov 24, 2006	38.65	39.20	38.58	38.91
3655	NYSE	STC	Wed, Nov 22, 2006	38.95	39.01	38.62	38.82
3654	NYSE	STC	Tue, Nov 21, 2006	39.46	39.55	38.89	38.99
3653	NYSE	STC	Mon, Nov 20, 2006	39.16	39.97	38.89	39.45
3652	NYSE	STC	Fri, Nov 17, 2006	39.28	39.43	39.03	39.16
3651	NYSE	STC	Thu, Nov 16, 2006	39.25	39.49	39.07	39.28
3650	NYSE	STC	Wed, Nov 15, 2006	38.83	39.51	38.77	39.09
3649	NYSE	STC	Tue, Nov 14, 2006	37.89	38.83	37.60	38.83
3648	NYSE	STC	Mon, Nov 13, 2006	37.54	38.09	37.36	37.91
3647	NYSE	STC	Fri, Nov 10, 2006	36.91	37.54	36.77	37.54
3646	NYSE	STC	Thu, Nov 9, 2006	37.28	37.28	36.53	36.85
3645	NYSE	STC	Wed, Nov 8, 2006	37.03	37.46	37.02	37.24
3644	NYSE	STC	Tue, Nov 7, 2006	36.75	37.14	36.70	37.09
3643	NYSE	STC	Mon, Nov 6, 2006	36.55	36.77	36.28	36.75
3642	NYSE	STC	Fri, Nov 3, 2006	36.77	36.80	36.21	36.42
3641	NYSE	STC	Thu, Nov 2, 2006	36.90	36.90	36.41	36.67
3640	NYSE	STC	Wed, Nov 1, 2006	37.06	37.17	36.86	36.90
3639	NYSE	STC	Tue, Oct 31, 2006	37.29	37.40	36.89	37.06
3638	NYSE	STC	Mon, Oct 30, 2006	36.93	37.53	36.80	37.38
3637	NYSE	STC	Fri, Oct 27, 2006	36.87	37.13	36.64	37.00
3636	NYSE	STC	Thu, Oct 26, 2006	37.05	37.05	36.24	36.86
3635	NYSE	STC	Wed, Oct 25, 2006	36.05	37.33	36.05	37.26
3634	NYSE	STC	Tue, Oct 24, 2006	36.28	36.38	36.03	36.17
3633	NYSE	STC	Mon, Oct 23, 2006	36.40	36.82	36.11	36.33
3632	NYSE	STC	Fri, Oct 20, 2006	36.68	36.82	36.35	36.48
3631	NYSE	STC	Thu, Oct 19, 2006	37.12	37.24	36.48	36.59
3630	NYSE	STC	Wed, Oct 18, 2006	36.74	37.29	36.74	37.11
3629	NYSE	STC	Tue, Oct 17, 2006	36.63	36.67	36.32	36.53
3628	NYSE	STC	Mon, Oct 16, 2006	36.60	36.96	36.60	36.78
3627	NYSE	STC	Fri, Oct 13, 2006	36.16	36.58	36.16	36.49
3626	NYSE	STC	Thu, Oct 12, 2006	35.31	36.10	35.31	36.10
3625	NYSE	STC	Wed, Oct 11, 2006	35.70	35.71	35.06	35.26
3624	NYSE	STC	Tue, Oct 10, 2006	35.97	36.10	35.57	35.90
3623	NYSE	STC	Mon, Oct 9, 2006	35.60	35.99	35.31	35.94
3622	NYSE	STC	Fri, Oct 6, 2006	35.45	35.78	35.26	35.66
3621	NYSE	STC	Thu, Oct 5, 2006	35.34	35.88	34.97	35.44
3620	NYSE	STC	Wed, Oct 4, 2006	34.80	35.37	34.70	35.23
3619	NYSE	STC	Tue, Oct 3, 2006	34.55	34.98	34.33	34.85
3618	NYSE	STC	Mon, Oct 2, 2006	34.56	34.69	34.35	34.65
3617	NYSE	STC	Fri, Sep 29, 2006	35.31	35.35	34.62	34.77
3616	NYSE	STC	Thu, Sep 28, 2006	35.37	35.68	34.86	35.30
3615	NYSE	STC	Wed, Sep 27, 2006	35.25	35.78	35.05	35.40
3614	NYSE	STC	Tue, Sep 26, 2006	35.27	35.79	34.92	35.30
3613	NYSE	STC	Mon, Sep 25, 2006	34.81	35.44	34.30	35.27
3612	NYSE	STC	Fri, Sep 22, 2006	34.80	34.97	34.55	34.81
3611	NYSE	STC	Thu, Sep 21, 2006	35.40	35.58	34.50	34.81
3610	NYSE	STC	Wed, Sep 20, 2006	35.00	35.49	34.93	35.40
3609	NYSE	STC	Tue, Sep 19, 2006	35.30	35.55	34.21	34.90
3608	NYSE	STC	Mon, Sep 18, 2006	36.05	36.20	35.26	35.31
3607	NYSE	STC	Fri, Sep 15, 2006	35.75	36.21	35.58	36.08
3606	NYSE	STC	Thu, Sep 14, 2006	35.63	35.71	35.30	35.52
3605	NYSE	STC	Wed, Sep 13, 2006	36.00	36.17	35.26	35.66
3604	NYSE	STC	Tue, Sep 12, 2006	35.11	36.15	34.80	36.01
3603	NYSE	STC	Mon, Sep 11, 2006	34.53	35.25	34.51	35.10
3602	NYSE	STC	Fri, Sep 8, 2006	34.07	34.67	34.07	34.58
3601	NYSE	STC	Thu, Sep 7, 2006	34.04	34.20	34.03	34.06
3600	NYSE	STC	Wed, Sep 6, 2006	34.07	34.19	34.01	34.04
3599	NYSE	STC	Tue, Sep 5, 2006	34.25	34.34	34.02	34.13
3598	NYSE	STC	Fri, Sep 1, 2006	34.29	34.45	34.20	34.25
3597	NYSE	STC	Thu, Aug 31, 2006	34.03	34.40	33.89	34.11
3596	NYSE	STC	Wed, Aug 30, 2006	33.96	34.24	33.93	34.02
3595	NYSE	STC	Tue, Aug 29, 2006	33.60	33.98	33.36	33.95
3594	NYSE	STC	Mon, Aug 28, 2006	33.39	33.72	33.30	33.55
3593	NYSE	STC	Fri, Aug 25, 2006	33.30	33.66	33.25	33.35
3592	NYSE	STC	Thu, Aug 24, 2006	33.45	33.48	33.11	33.30
3591	NYSE	STC	Wed, Aug 23, 2006	33.61	33.70	33.14	33.45
3590	NYSE	STC	Tue, Aug 22, 2006	33.80	33.95	33.38	33.55
3589	NYSE	STC	Mon, Aug 21, 2006	33.98	33.98	33.60	33.81
3588	NYSE	STC	Fri, Aug 18, 2006	34.11	34.26	33.90	34.14
3587	NYSE	STC	Thu, Aug 17, 2006	33.60	34.12	33.56	34.02
3586	NYSE	STC	Wed, Aug 16, 2006	33.30	33.66	33.25	33.66
3585	NYSE	STC	Tue, Aug 15, 2006	33.15	33.37	33.00	33.28
3584	NYSE	STC	Mon, Aug 14, 2006	33.33	33.55	32.92	32.93
3583	NYSE	STC	Fri, Aug 11, 2006	33.09	33.27	32.90	33.16
3582	NYSE	STC	Thu, Aug 10, 2006	33.14	33.27	32.42	33.09
3581	NYSE	STC	Wed, Aug 9, 2006	34.15	34.19	33.14	33.25
3580	NYSE	STC	Tue, Aug 8, 2006	34.71	34.94	33.98	34.05
3579	NYSE	STC	Mon, Aug 7, 2006	35.05	35.17	34.54	34.74
3578	NYSE	STC	Fri, Aug 4, 2006	34.90	35.37	34.84	35.17
3577	NYSE	STC	Thu, Aug 3, 2006	34.17	34.71	33.93	34.65
3576	NYSE	STC	Wed, Aug 2, 2006	34.80	34.80	33.74	34.17
3575	NYSE	STC	Tue, Aug 1, 2006	34.25	34.75	34.12	34.38
3574	NYSE	STC	Mon, Jul 31, 2006	34.55	34.80	34.01	34.38
3573	NYSE	STC	Fri, Jul 28, 2006	34.70	35.00	34.32	34.80
3572	NYSE	STC	Thu, Jul 27, 2006	36.25	36.26	34.60	34.94
3571	NYSE	STC	Wed, Jul 26, 2006	36.00	36.90	36.00	36.50
3570	NYSE	STC	Tue, Jul 25, 2006	34.97	36.05	34.97	36.05
3569	NYSE	STC	Mon, Jul 24, 2006	34.30	35.19	34.30	35.01
3568	NYSE	STC	Fri, Jul 21, 2006	34.16	34.19	33.75	34.16
3567	NYSE	STC	Thu, Jul 20, 2006	35.00	35.25	33.93	34.16
3566	NYSE	STC	Wed, Jul 19, 2006	34.36	35.03	34.35	35.00
3565	NYSE	STC	Tue, Jul 18, 2006	34.80	34.87	33.69	34.37
3564	NYSE	STC	Mon, Jul 17, 2006	35.03	35.12	34.56	34.65
3563	NYSE	STC	Fri, Jul 14, 2006	34.87	35.27	34.70	35.03
3562	NYSE	STC	Thu, Jul 13, 2006	35.88	35.88	34.86	34.97
3561	NYSE	STC	Wed, Jul 12, 2006	36.40	36.53	35.85	35.89
3560	NYSE	STC	Tue, Jul 11, 2006	36.40	36.59	36.17	36.49
3559	NYSE	STC	Mon, Jul 10, 2006	36.50	36.69	36.35	36.50
3558	NYSE	STC	Fri, Jul 7, 2006	36.40	36.85	36.35	36.51
3557	NYSE	STC	Thu, Jul 6, 2006	35.65	36.46	35.65	36.38
3556	NYSE	STC	Wed, Jul 5, 2006	35.60	35.80	35.12	35.70
3555	NYSE	STC	Mon, Jul 3, 2006	36.30	36.30	35.71	36.04
3554	NYSE	STC	Fri, Jun 30, 2006	37.25	37.25	36.16	36.31
3553	NYSE	STC	Thu, Jun 29, 2006	37.00	37.39	36.31	37.15
3552	NYSE	STC	Wed, Jun 28, 2006	36.60	37.16	36.45	36.82
3551	NYSE	STC	Tue, Jun 27, 2006	37.08	37.22	36.33	36.47
3550	NYSE	STC	Mon, Jun 26, 2006	36.78	37.25	36.76	37.16
3549	NYSE	STC	Fri, Jun 23, 2006	36.80	37.03	36.53	36.77
3548	NYSE	STC	Thu, Jun 22, 2006	37.30	37.58	36.95	37.28
3547	NYSE	STC	Wed, Jun 21, 2006	36.82	37.83	36.76	37.44
3546	NYSE	STC	Tue, Jun 20, 2006	36.92	37.19	36.70	36.92
3545	NYSE	STC	Mon, Jun 19, 2006	37.30	37.45	36.81	37.02
3544	NYSE	STC	Fri, Jun 16, 2006	37.90	37.91	36.90	37.26
3543	NYSE	STC	Thu, Jun 15, 2006	37.29	38.08	37.15	37.90
3542	NYSE	STC	Wed, Jun 14, 2006	36.80	37.37	36.52	37.09
3541	NYSE	STC	Tue, Jun 13, 2006	36.74	37.33	36.60	36.99
3540	NYSE	STC	Mon, Jun 12, 2006	38.19	38.19	36.94	36.96
3539	NYSE	STC	Fri, Jun 9, 2006	37.70	38.71	37.37	38.11
3538	NYSE	STC	Thu, Jun 8, 2006	36.95	37.71	36.54	37.60
3537	NYSE	STC	Wed, Jun 7, 2006	37.25	37.93	36.95	37.17
3536	NYSE	STC	Tue, Jun 6, 2006	37.80	37.92	36.89	37.29
3535	NYSE	STC	Mon, Jun 5, 2006	38.30	38.30	37.46	37.66
3534	NYSE	STC	Fri, Jun 2, 2006	38.79	39.21	38.27	38.62
3533	NYSE	STC	Thu, Jun 1, 2006	38.11	38.68	37.96	38.63
3532	NYSE	STC	Wed, May 31, 2006	38.06	38.46	37.70	38.01
3531	NYSE	STC	Tue, May 30, 2006	38.91	38.91	38.03	38.05
3530	NYSE	STC	Fri, May 26, 2006	39.90	40.09	39.07	39.11
3529	NYSE	STC	Thu, May 25, 2006	40.35	40.50	39.08	39.69
3528	NYSE	STC	Wed, May 24, 2006	39.18	40.46	39.07	40.02
3527	NYSE	STC	Tue, May 23, 2006	39.20	39.76	38.60	39.18
3526	NYSE	STC	Mon, May 22, 2006	40.00	40.01	39.19	39.30
3525	NYSE	STC	Fri, May 19, 2006	41.08	41.08	39.92	40.15
3524	NYSE	STC	Thu, May 18, 2006	40.00	41.79	39.44	41.07
3523	NYSE	STC	Wed, May 17, 2006	38.05	38.06	37.12	37.24
3522	NYSE	STC	Tue, May 16, 2006	38.90	38.90	38.16	38.24
3521	NYSE	STC	Mon, May 15, 2006	39.02	39.23	38.83	38.89
3520	NYSE	STC	Fri, May 12, 2006	39.30	39.64	38.98	39.27
3519	NYSE	STC	Thu, May 11, 2006	39.50	39.75	39.32	39.41
3518	NYSE	STC	Wed, May 10, 2006	40.31	40.31	39.37	39.58
3517	NYSE	STC	Tue, May 9, 2006	40.57	40.82	40.03	40.31
3516	NYSE	STC	Mon, May 8, 2006	41.45	41.46	40.36	40.57
3515	NYSE	STC	Fri, May 5, 2006	41.68	41.93	41.46	41.50
3514	NYSE	STC	Thu, May 4, 2006	41.53	42.02	41.42	41.80
3513	NYSE	STC	Wed, May 3, 2006	42.43	42.45	41.29	41.60
3512	NYSE	STC	Tue, May 2, 2006	42.85	42.92	42.18	42.43
3511	NYSE	STC	Mon, May 1, 2006	43.40	43.74	42.78	42.93
3510	NYSE	STC	Fri, Apr 28, 2006	43.00	43.40	42.83	43.20
3509	NYSE	STC	Thu, Apr 27, 2006	42.50	45.29	41.00	43.20
3508	NYSE	STC	Wed, Apr 26, 2006	44.40	45.63	44.15	44.25
3507	NYSE	STC	Tue, Apr 25, 2006	44.50	44.80	44.10	44.26
3506	NYSE	STC	Mon, Apr 24, 2006	45.23	45.50	44.15	44.60
3505	NYSE	STC	Fri, Apr 21, 2006	46.45	46.61	45.10	45.32
3504	NYSE	STC	Thu, Apr 20, 2006	46.08	46.50	45.55	45.95
3503	NYSE	STC	Wed, Apr 19, 2006	45.07	46.37	45.05	46.25
3502	NYSE	STC	Tue, Apr 18, 2006	44.29	45.16	44.10	45.12
3501	NYSE	STC	Mon, Apr 17, 2006	45.07	45.30	44.07	44.27
3500	NYSE	STC	Thu, Apr 13, 2006	45.24	45.25	44.50	45.07
3499	NYSE	STC	Wed, Apr 12, 2006	45.09	45.84	44.93	45.24
3498	NYSE	STC	Tue, Apr 11, 2006	45.77	45.78	45.01	45.09
3497	NYSE	STC	Mon, Apr 10, 2006	46.31	46.38	45.50	45.83
3496	NYSE	STC	Fri, Apr 7, 2006	47.20	47.35	46.22	46.23
3495	NYSE	STC	Thu, Apr 6, 2006	47.55	47.58	46.65	47.15
3494	NYSE	STC	Wed, Apr 5, 2006	46.84	47.85	46.19	47.54
3493	NYSE	STC	Tue, Apr 4, 2006	46.55	47.40	45.71	46.84
3492	NYSE	STC	Mon, Apr 3, 2006	47.25	47.52	46.36	46.62
3491	NYSE	STC	Fri, Mar 31, 2006	47.39	47.39	46.55	47.08
3490	NYSE	STC	Thu, Mar 30, 2006	47.56	47.78	46.81	47.14
3489	NYSE	STC	Wed, Mar 29, 2006	46.42	47.94	46.42	47.61
3488	NYSE	STC	Tue, Mar 28, 2006	46.63	47.54	46.38	46.52
3487	NYSE	STC	Mon, Mar 27, 2006	47.65	47.65	46.35	46.77
3486	NYSE	STC	Fri, Mar 24, 2006	47.11	47.84	46.91	47.70
3485	NYSE	STC	Thu, Mar 23, 2006	46.86	47.30	46.55	47.28
3484	NYSE	STC	Wed, Mar 22, 2006	45.90	47.04	45.54	46.79
3483	NYSE	STC	Tue, Mar 21, 2006	47.35	47.51	46.00	46.03
3482	NYSE	STC	Mon, Mar 20, 2006	47.10	47.52	46.60	47.29
3481	NYSE	STC	Fri, Mar 17, 2006	47.85	47.85	46.65	47.15
3480	NYSE	STC	Thu, Mar 16, 2006	47.37	48.19	47.23	47.78
3479	NYSE	STC	Wed, Mar 15, 2006	47.29	47.79	46.50	47.22
3478	NYSE	STC	Tue, Mar 14, 2006	46.15	47.52	45.99	47.22
3477	NYSE	STC	Mon, Mar 13, 2006	45.80	46.84	45.78	46.30
3476	NYSE	STC	Fri, Mar 10, 2006	45.23	45.72	44.77	45.55
3475	NYSE	STC	Thu, Mar 9, 2006	46.18	46.19	44.77	45.17
3474	NYSE	STC	Wed, Mar 8, 2006	45.90	46.72	45.48	46.21
3473	NYSE	STC	Tue, Mar 7, 2006	45.80	46.27	45.15	45.90
3472	NYSE	STC	Mon, Mar 6, 2006	46.10	46.57	45.45	45.87
3471	NYSE	STC	Fri, Mar 3, 2006	45.80	46.87	45.75	46.26
3470	NYSE	STC	Thu, Mar 2, 2006	47.58	47.59	45.50	45.94
3469	NYSE	STC	Wed, Mar 1, 2006	46.97	48.08	46.97	47.75
3468	NYSE	STC	Tue, Feb 28, 2006	48.00	48.15	46.76	46.95
3467	NYSE	STC	Mon, Feb 27, 2006	48.90	49.40	47.86	48.25
3466	NYSE	STC	Fri, Feb 24, 2006	48.00	49.56	47.66	48.74
3465	NYSE	STC	Thu, Feb 23, 2006	48.31	48.93	47.64	48.18
3464	NYSE	STC	Wed, Feb 22, 2006	47.25	48.71	47.19	48.71
3463	NYSE	STC	Tue, Feb 21, 2006	46.95	47.61	46.60	47.03
3462	NYSE	STC	Fri, Feb 17, 2006	48.49	48.50	46.83	47.04
3461	NYSE	STC	Thu, Feb 16, 2006	51.25	51.26	48.45	48.46
3460	NYSE	STC	Wed, Feb 15, 2006	51.65	51.90	51.00	51.35
3459	NYSE	STC	Tue, Feb 14, 2006	50.70	52.00	50.34	51.78
3458	NYSE	STC	Mon, Feb 13, 2006	51.19	51.19	50.12	50.56
3457	NYSE	STC	Fri, Feb 10, 2006	51.80	52.01	51.12	51.19
3456	NYSE	STC	Thu, Feb 9, 2006	52.26	53.08	51.70	51.91
3455	NYSE	STC	Wed, Feb 8, 2006	52.00	52.54	51.48	52.25
3454	NYSE	STC	Tue, Feb 7, 2006	52.83	53.45	51.47	51.80
3453	NYSE	STC	Mon, Feb 6, 2006	52.82	53.08	52.18	53.08
3452	NYSE	STC	Fri, Feb 3, 2006	53.65	53.66	52.22	52.75
3451	NYSE	STC	Thu, Feb 2, 2006	54.10	54.27	52.70	53.65
3450	NYSE	STC	Wed, Feb 1, 2006	53.30	54.85	53.13	54.20
3449	NYSE	STC	Tue, Jan 31, 2006	53.90	53.90	52.70	53.45
3448	NYSE	STC	Mon, Jan 30, 2006	53.80	54.54	53.76	54.15
3447	NYSE	STC	Fri, Jan 27, 2006	53.88	54.17	53.45	53.93
3446	NYSE	STC	Thu, Jan 26, 2006	51.93	54.04	51.85	54.03
3445	NYSE	STC	Wed, Jan 25, 2006	51.65	52.22	51.47	51.68
3444	NYSE	STC	Tue, Jan 24, 2006	51.01	51.95	50.89	51.75
3443	NYSE	STC	Mon, Jan 23, 2006	51.08	51.45	50.77	51.01
3442	NYSE	STC	Fri, Jan 20, 2006	51.77	51.80	51.00	51.10
3441	NYSE	STC	Thu, Jan 19, 2006	51.85	52.26	51.20	51.37
3440	NYSE	STC	Wed, Jan 18, 2006	51.47	51.88	51.10	51.70
3439	NYSE	STC	Tue, Jan 17, 2006	51.66	51.90	51.23	51.46
3438	NYSE	STC	Fri, Jan 13, 2006	51.35	51.66	50.55	51.66
3437	NYSE	STC	Thu, Jan 12, 2006	51.85	52.03	51.25	51.25
3436	NYSE	STC	Wed, Jan 11, 2006	52.51	52.69	51.41	51.85
3435	NYSE	STC	Tue, Jan 10, 2006	50.64	53.00	50.60	52.50
3434	NYSE	STC	Mon, Jan 9, 2006	50.35	51.14	50.17	50.84
3433	NYSE	STC	Fri, Jan 6, 2006	49.58	50.23	49.56	50.20
3432	NYSE	STC	Thu, Jan 5, 2006	49.25	49.75	48.69	49.57
3431	NYSE	STC	Wed, Jan 4, 2006	48.20	49.80	48.00	49.39
3430	NYSE	STC	Tue, Jan 3, 2006	48.87	49.26	47.80	48.20
3429	NYSE	STC	Fri, Dec 30, 2005	49.64	49.64	48.59	48.67
3428	NYSE	STC	Thu, Dec 29, 2005	50.05	50.25	49.56	49.74
3427	NYSE	STC	Wed, Dec 28, 2005	49.20	50.04	49.20	49.96
3426	NYSE	STC	Tue, Dec 27, 2005	50.03	50.50	49.27	49.32
3425	NYSE	STC	Fri, Dec 23, 2005	50.00	50.30	49.83	49.95
3424	NYSE	STC	Thu, Dec 22, 2005	50.10	50.25	49.70	49.86
3423	NYSE	STC	Wed, Dec 21, 2005	49.77	50.35	49.04	49.72
3422	NYSE	STC	Tue, Dec 20, 2005	48.95	50.32	48.80	49.57
3421	NYSE	STC	Mon, Dec 19, 2005	49.30	49.60	48.80	48.88
3420	NYSE	STC	Fri, Dec 16, 2005	49.25	49.36	48.76	49.20
3419	NYSE	STC	Thu, Dec 15, 2005	49.50	49.75	48.81	49.25
3418	NYSE	STC	Wed, Dec 14, 2005	50.36	50.37	49.10	49.39
3417	NYSE	STC	Tue, Dec 13, 2005	51.05	51.05	50.13	50.40
3416	NYSE	STC	Mon, Dec 12, 2005	51.60	51.60	50.79	51.05
3415	NYSE	STC	Fri, Dec 9, 2005	51.65	52.00	51.44	51.55
3414	NYSE	STC	Thu, Dec 8, 2005	51.60	51.80	51.01	51.55
3413	NYSE	STC	Wed, Dec 7, 2005	52.22	52.22	51.15	51.49
3412	NYSE	STC	Tue, Dec 6, 2005	51.55	52.11	51.51	51.72
3411	NYSE	STC	Mon, Dec 5, 2005	51.45	51.53	49.93	51.43
3410	NYSE	STC	Fri, Dec 2, 2005	51.20	51.59	50.75	51.41
3409	NYSE	STC	Thu, Dec 1, 2005	50.70	52.08	50.61	51.97
3408	NYSE	STC	Wed, Nov 30, 2005	50.34	50.76	49.83	50.56
3407	NYSE	STC	Tue, Nov 29, 2005	50.00	50.70	49.78	50.34
3406	NYSE	STC	Mon, Nov 28, 2005	50.80	50.81	49.50	49.95
3405	NYSE	STC	Fri, Nov 25, 2005	51.60	51.70	50.89	51.01
3404	NYSE	STC	Wed, Nov 23, 2005	51.66	51.82	50.97	51.48
3403	NYSE	STC	Tue, Nov 22, 2005	52.70	52.70	51.16	51.16
3402	NYSE	STC	Mon, Nov 21, 2005	51.25	52.93	50.89	52.60
3401	NYSE	STC	Fri, Nov 18, 2005	52.50	52.50	51.02	51.40
3400	NYSE	STC	Thu, Nov 17, 2005	50.94	52.45	50.78	51.98
3399	NYSE	STC	Wed, Nov 16, 2005	50.25	50.85	49.69	50.81
3398	NYSE	STC	Tue, Nov 15, 2005	51.35	51.54	49.90	50.08
3397	NYSE	STC	Mon, Nov 14, 2005	50.95	51.70	50.47	51.50
3396	NYSE	STC	Fri, Nov 11, 2005	50.89	51.57	50.55	50.82
3395	NYSE	STC	Thu, Nov 10, 2005	49.60	50.74	49.23	50.74
3394	NYSE	STC	Wed, Nov 9, 2005	48.75	49.49	48.71	49.41
3393	NYSE	STC	Tue, Nov 8, 2005	49.40	49.40	48.00	48.65
3392	NYSE	STC	Mon, Nov 7, 2005	49.25	49.42	48.50	49.40
3391	NYSE	STC	Fri, Nov 4, 2005	51.21	51.21	35.03	49.00
3390	NYSE	STC	Thu, Nov 3, 2005	51.86	53.01	51.31	51.95
3389	NYSE	STC	Wed, Nov 2, 2005	51.25	51.87	51.24	51.61
3388	NYSE	STC	Tue, Nov 1, 2005	51.18	51.80	49.70	51.15
3387	NYSE	STC	Mon, Oct 31, 2005	50.75	52.29	50.63	50.93
3386	NYSE	STC	Fri, Oct 28, 2005	47.50	50.50	47.50	50.50
3385	NYSE	STC	Thu, Oct 27, 2005	50.25	50.60	46.29	46.77
3384	NYSE	STC	Wed, Oct 26, 2005	51.60	52.49	50.07	50.36
3383	NYSE	STC	Tue, Oct 25, 2005	52.74	52.74	50.08	51.50
3382	NYSE	STC	Mon, Oct 24, 2005	51.40	52.65	50.86	52.65
3381	NYSE	STC	Fri, Oct 21, 2005	50.50	52.30	50.40	51.27
3380	NYSE	STC	Thu, Oct 20, 2005	52.30	52.30	50.20	50.36
3379	NYSE	STC	Wed, Oct 19, 2005	50.00	52.31	49.23	52.30
3378	NYSE	STC	Tue, Oct 18, 2005	50.00	51.86	50.00	50.06
3377	NYSE	STC	Mon, Oct 17, 2005	48.25	49.58	48.12	49.36
3376	NYSE	STC	Fri, Oct 14, 2005	47.02	48.55	46.80	48.14
3375	NYSE	STC	Thu, Oct 13, 2005	47.74	47.74	45.38	46.72
3374	NYSE	STC	Wed, Oct 12, 2005	48.35	48.60	46.98	47.74
3373	NYSE	STC	Tue, Oct 11, 2005	50.14	50.25	48.31	48.35
3372	NYSE	STC	Mon, Oct 10, 2005	50.34	50.49	49.90	50.10
3371	NYSE	STC	Fri, Oct 7, 2005	49.89	50.76	49.74	50.24
3370	NYSE	STC	Thu, Oct 6, 2005	49.60	50.40	49.12	49.69
3369	NYSE	STC	Wed, Oct 5, 2005	51.50	51.51	49.45	49.50
3368	NYSE	STC	Tue, Oct 4, 2005	51.41	52.30	51.31	51.55
3367	NYSE	STC	Mon, Oct 3, 2005	51.20	51.90	50.86	51.42
3366	NYSE	STC	Fri, Sep 30, 2005	51.54	51.55	50.86	51.20
3365	NYSE	STC	Thu, Sep 29, 2005	50.00	51.99	49.77	51.63
3364	NYSE	STC	Wed, Sep 28, 2005	48.71	50.20	48.70	49.92
3363	NYSE	STC	Tue, Sep 27, 2005	48.45	49.51	47.88	48.70
3362	NYSE	STC	Mon, Sep 26, 2005	48.40	49.10	48.20	48.35
3361	NYSE	STC	Fri, Sep 23, 2005	47.41	48.40	47.05	48.15
3360	NYSE	STC	Thu, Sep 22, 2005	46.15	48.03	45.53	47.41
3359	NYSE	STC	Wed, Sep 21, 2005	47.10	47.13	46.25	46.38
3358	NYSE	STC	Tue, Sep 20, 2005	48.50	48.73	47.29	47.35
3357	NYSE	STC	Mon, Sep 19, 2005	48.67	48.73	48.00	48.35
3356	NYSE	STC	Fri, Sep 16, 2005	49.00	49.00	48.22	48.67
3355	NYSE	STC	Thu, Sep 15, 2005	48.35	49.50	47.93	49.07
3354	NYSE	STC	Wed, Sep 14, 2005	49.93	50.10	47.95	48.20
3353	NYSE	STC	Tue, Sep 13, 2005	49.70	50.15	49.40	49.78
3352	NYSE	STC	Mon, Sep 12, 2005	48.92	49.95	48.52	49.80
3351	NYSE	STC	Fri, Sep 9, 2005	48.32	49.02	48.15	49.02
3350	NYSE	STC	Thu, Sep 8, 2005	48.63	48.63	47.90	48.17
3349	NYSE	STC	Wed, Sep 7, 2005	49.00	49.03	48.26	48.75
3348	NYSE	STC	Tue, Sep 6, 2005	48.83	49.24	48.69	49.06
3347	NYSE	STC	Fri, Sep 2, 2005	48.80	48.83	48.01	48.83
3346	NYSE	STC	Thu, Sep 1, 2005	48.07	49.20	47.97	48.81
3345	NYSE	STC	Wed, Aug 31, 2005	46.42	48.13	46.14	48.07
3344	NYSE	STC	Tue, Aug 30, 2005	45.65	46.50	45.65	46.27
3343	NYSE	STC	Mon, Aug 29, 2005	45.05	45.90	45.05	45.78
3342	NYSE	STC	Fri, Aug 26, 2005	47.10	47.10	45.50	45.65
3341	NYSE	STC	Thu, Aug 25, 2005	47.05	47.34	46.85	47.10
3340	NYSE	STC	Wed, Aug 24, 2005	46.80	47.69	46.41	46.80
3339	NYSE	STC	Tue, Aug 23, 2005	47.20	47.57	46.67	46.69
3338	NYSE	STC	Mon, Aug 22, 2005	46.71	47.62	46.60	47.20
3337	NYSE	STC	Fri, Aug 19, 2005	45.96	46.75	45.95	46.70
3336	NYSE	STC	Thu, Aug 18, 2005	46.46	46.46	45.69	45.95
3335	NYSE	STC	Wed, Aug 17, 2005	46.50	47.06	46.20	46.56
3334	NYSE	STC	Tue, Aug 16, 2005	47.15	47.15	46.32	46.65
3333	NYSE	STC	Mon, Aug 15, 2005	46.85	47.67	46.40	47.30
3332	NYSE	STC	Fri, Aug 12, 2005	47.55	47.55	46.40	46.60
3331	NYSE	STC	Thu, Aug 11, 2005	46.96	47.75	46.69	47.70
3330	NYSE	STC	Wed, Aug 10, 2005	46.32	47.63	46.32	46.96
3329	NYSE	STC	Tue, Aug 9, 2005	46.35	46.74	45.86	46.07
3328	NYSE	STC	Mon, Aug 8, 2005	46.80	47.15	45.95	46.10
3327	NYSE	STC	Fri, Aug 5, 2005	47.59	47.99	45.90	46.56
3326	NYSE	STC	Thu, Aug 4, 2005	49.20	49.20	47.33	47.34
3325	NYSE	STC	Wed, Aug 3, 2005	48.55	50.00	48.39	49.44
3324	NYSE	STC	Tue, Aug 2, 2005	46.90	49.14	46.81	48.55
3323	NYSE	STC	Mon, Aug 1, 2005	47.13	47.40	46.76	46.77
3322	NYSE	STC	Fri, Jul 29, 2005	46.74	47.15	46.55	47.06
3321	NYSE	STC	Thu, Jul 28, 2005	45.75	47.70	45.74	46.74
3320	NYSE	STC	Wed, Jul 27, 2005	43.67	43.68	42.73	43.50
3319	NYSE	STC	Tue, Jul 26, 2005	43.31	43.96	42.92	43.90
3318	NYSE	STC	Mon, Jul 25, 2005	43.88	43.88	43.08	43.26
3317	NYSE	STC	Fri, Jul 22, 2005	43.68	43.88	43.10	43.88
3316	NYSE	STC	Thu, Jul 21, 2005	43.95	44.23	43.15	43.83
3315	NYSE	STC	Wed, Jul 20, 2005	43.75	44.05	43.25	43.90
3314	NYSE	STC	Tue, Jul 19, 2005	43.64	43.95	43.53	43.90
3313	NYSE	STC	Mon, Jul 18, 2005	43.90	44.02	43.12	43.65
3312	NYSE	STC	Fri, Jul 15, 2005	43.86	43.95	43.54	43.71
3311	NYSE	STC	Thu, Jul 14, 2005	43.96	44.28	43.63	43.96
3310	NYSE	STC	Wed, Jul 13, 2005	43.94	43.95	43.57	43.81
3309	NYSE	STC	Tue, Jul 12, 2005	43.88	44.16	43.63	43.95
3308	NYSE	STC	Mon, Jul 11, 2005	43.43	44.45	43.18	44.08
3307	NYSE	STC	Fri, Jul 8, 2005	42.40	43.80	42.15	43.48
3306	NYSE	STC	Thu, Jul 7, 2005	41.90	42.60	41.40	42.52
3305	NYSE	STC	Wed, Jul 6, 2005	43.15	43.15	42.01	42.04
3304	NYSE	STC	Tue, Jul 5, 2005	42.00	43.31	41.95	43.31
3303	NYSE	STC	Fri, Jul 1, 2005	42.10	42.42	41.66	42.00
3302	NYSE	STC	Thu, Jun 30, 2005	42.25	42.57	42.00	42.00
3301	NYSE	STC	Wed, Jun 29, 2005	41.45	42.64	41.31	42.25
3300	NYSE	STC	Tue, Jun 28, 2005	40.85	41.65	40.85	41.35
3299	NYSE	STC	Mon, Jun 27, 2005	40.05	40.75	40.00	40.75
3298	NYSE	STC	Fri, Jun 24, 2005	40.88	40.88	39.82	39.95
3297	NYSE	STC	Thu, Jun 23, 2005	42.00	42.05	40.50	40.88
3296	NYSE	STC	Wed, Jun 22, 2005	42.25	42.30	41.26	41.91
3295	NYSE	STC	Tue, Jun 21, 2005	42.10	42.40	41.75	42.14
3294	NYSE	STC	Mon, Jun 20, 2005	41.45	42.30	41.45	42.09
3293	NYSE	STC	Fri, Jun 17, 2005	41.35	41.68	40.98	41.35
3292	NYSE	STC	Thu, Jun 16, 2005	40.35	40.95	40.11	40.95
3291	NYSE	STC	Wed, Jun 15, 2005	40.05	40.28	39.61	40.28
3290	NYSE	STC	Tue, Jun 14, 2005	40.00	40.26	39.65	39.90
3289	NYSE	STC	Mon, Jun 13, 2005	40.25	40.65	39.68	40.00
3288	NYSE	STC	Fri, Jun 10, 2005	40.10	40.58	40.09	40.34
3287	NYSE	STC	Thu, Jun 9, 2005	39.75	40.10	39.56	40.09
3286	NYSE	STC	Wed, Jun 8, 2005	40.01	40.08	39.63	39.71
3285	NYSE	STC	Tue, Jun 7, 2005	40.09	40.36	39.74	40.01
3284	NYSE	STC	Mon, Jun 6, 2005	39.73	39.99	39.15	39.99
3283	NYSE	STC	Fri, Jun 3, 2005	39.30	40.07	39.30	39.73
3282	NYSE	STC	Thu, Jun 2, 2005	39.35	39.48	39.06	39.26
3281	NYSE	STC	Wed, Jun 1, 2005	39.20	39.57	38.99	39.50
3280	NYSE	STC	Tue, May 31, 2005	39.55	39.65	39.25	39.25
3279	NYSE	STC	Fri, May 27, 2005	39.10	39.85	38.90	39.70
3278	NYSE	STC	Thu, May 26, 2005	37.91	39.25	37.86	39.10
3277	NYSE	STC	Wed, May 25, 2005	38.05	38.20	37.70	37.90
3276	NYSE	STC	Tue, May 24, 2005	37.65	38.28	37.60	38.28
3275	NYSE	STC	Mon, May 23, 2005	37.20	37.76	37.20	37.73
3274	NYSE	STC	Fri, May 20, 2005	37.15	37.79	36.93	37.34
3273	NYSE	STC	Thu, May 19, 2005	36.55	37.26	36.50	37.25
3272	NYSE	STC	Wed, May 18, 2005	36.00	37.18	36.00	36.55
3271	NYSE	STC	Tue, May 17, 2005	35.34	36.07	34.77	35.84
3270	NYSE	STC	Mon, May 16, 2005	34.86	35.40	34.86	35.34
3269	NYSE	STC	Fri, May 13, 2005	35.27	35.43	34.71	34.86
3268	NYSE	STC	Thu, May 12, 2005	35.45	35.88	34.86	35.02
3267	NYSE	STC	Wed, May 11, 2005	35.40	35.74	34.81	35.56
3266	NYSE	STC	Tue, May 10, 2005	35.75	35.86	35.20	35.35
3265	NYSE	STC	Mon, May 9, 2005	35.46	36.24	35.20	35.80
3264	NYSE	STC	Fri, May 6, 2005	35.73	35.89	35.35	35.46
3263	NYSE	STC	Thu, May 5, 2005	36.00	36.00	35.35	35.58
3262	NYSE	STC	Wed, May 4, 2005	35.90	36.49	35.81	36.13
3261	NYSE	STC	Tue, May 3, 2005	36.35	36.60	35.77	35.98
3260	NYSE	STC	Mon, May 2, 2005	35.90	36.65	35.60	36.35
3259	NYSE	STC	Fri, Apr 29, 2005	37.20	37.30	35.69	36.02
3258	NYSE	STC	Thu, Apr 28, 2005	38.00	38.03	37.05	37.05
3257	NYSE	STC	Wed, Apr 27, 2005	36.75	39.42	36.20	38.60
3256	NYSE	STC	Tue, Apr 26, 2005	37.08	37.13	36.52	36.85
3255	NYSE	STC	Mon, Apr 25, 2005	36.50	37.09	36.30	37.09
3254	NYSE	STC	Fri, Apr 22, 2005	36.70	36.92	36.15	36.61
3253	NYSE	STC	Thu, Apr 21, 2005	36.40	37.20	36.32	36.76
3252	NYSE	STC	Wed, Apr 20, 2005	37.00	37.00	36.25	36.25
3251	NYSE	STC	Tue, Apr 19, 2005	36.45	37.32	36.35	37.14
3250	NYSE	STC	Mon, Apr 18, 2005	36.62	36.68	35.90	36.45
3249	NYSE	STC	Fri, Apr 15, 2005	37.36	37.36	36.46	36.77
3248	NYSE	STC	Thu, Apr 14, 2005	37.11	37.55	37.08	37.35
3247	NYSE	STC	Wed, Apr 13, 2005	37.80	37.80	36.90	37.11
3246	NYSE	STC	Tue, Apr 12, 2005	36.61	38.00	36.53	37.88
3245	NYSE	STC	Mon, Apr 11, 2005	37.15	37.15	36.51	36.60
3244	NYSE	STC	Fri, Apr 8, 2005	37.53	37.66	37.09	37.09
3243	NYSE	STC	Thu, Apr 7, 2005	37.20	37.65	36.76	37.53
3242	NYSE	STC	Wed, Apr 6, 2005	37.31	37.81	37.19	37.19
3241	NYSE	STC	Tue, Apr 5, 2005	37.45	37.47	36.84	37.30
3240	NYSE	STC	Mon, Apr 4, 2005	36.90	37.60	36.25	37.39
3239	NYSE	STC	Fri, Apr 1, 2005	37.52	37.76	36.64	36.98
3238	NYSE	STC	Thu, Mar 31, 2005	37.20	37.65	37.04	37.52
3237	NYSE	STC	Wed, Mar 30, 2005	36.90	37.58	36.90	37.25
3236	NYSE	STC	Tue, Mar 29, 2005	36.15	36.99	36.15	36.99
3235	NYSE	STC	Mon, Mar 28, 2005	36.20	36.99	35.47	36.20
3234	NYSE	STC	Thu, Mar 24, 2005	35.50	36.19	35.45	35.96
3233	NYSE	STC	Wed, Mar 23, 2005	35.21	35.50	34.70	35.27
3232	NYSE	STC	Tue, Mar 22, 2005	36.32	36.99	35.20	35.20
3231	NYSE	STC	Mon, Mar 21, 2005	38.00	38.00	35.71	36.28
3230	NYSE	STC	Fri, Mar 18, 2005	40.45	40.48	35.90	36.29
3229	NYSE	STC	Thu, Mar 17, 2005	40.41	40.72	39.96	40.32
3228	NYSE	STC	Wed, Mar 16, 2005	40.00	40.49	39.55	40.41
3227	NYSE	STC	Tue, Mar 15, 2005	40.30	40.61	40.06	40.06
3226	NYSE	STC	Mon, Mar 14, 2005	40.30	40.84	39.88	40.26
3225	NYSE	STC	Fri, Mar 11, 2005	40.15	40.44	40.00	40.39
3224	NYSE	STC	Thu, Mar 10, 2005	40.48	40.87	40.19	40.19
3223	NYSE	STC	Wed, Mar 9, 2005	40.95	41.00	40.10	40.48
3222	NYSE	STC	Tue, Mar 8, 2005	40.98	41.21	40.51	40.72
3221	NYSE	STC	Mon, Mar 7, 2005	40.80	41.55	40.77	40.98
3220	NYSE	STC	Fri, Mar 4, 2005	40.50	41.00	40.33	40.80
3219	NYSE	STC	Thu, Mar 3, 2005	40.80	40.90	40.08	40.45
3218	NYSE	STC	Wed, Mar 2, 2005	40.45	41.20	40.21	40.74
3217	NYSE	STC	Tue, Mar 1, 2005	39.95	41.00	39.90	40.55
3216	NYSE	STC	Mon, Feb 28, 2005	41.35	41.35	39.82	39.99
3215	NYSE	STC	Fri, Feb 25, 2005	40.72	42.14	40.47	41.30
3214	NYSE	STC	Thu, Feb 24, 2005	40.55	41.08	40.09	40.82
3213	NYSE	STC	Wed, Feb 23, 2005	39.65	41.08	39.56	40.70
3212	NYSE	STC	Tue, Feb 22, 2005	40.75	40.92	39.54	39.61
3211	NYSE	STC	Fri, Feb 18, 2005	41.79	41.97	40.38	40.46
3210	NYSE	STC	Thu, Feb 17, 2005	42.15	42.92	41.76	41.76
3209	NYSE	STC	Wed, Feb 16, 2005	41.93	42.98	41.39	42.20
3208	NYSE	STC	Tue, Feb 15, 2005	41.77	42.89	41.77	41.92
3207	NYSE	STC	Mon, Feb 14, 2005	42.41	42.71	41.82	41.82
3206	NYSE	STC	Fri, Feb 11, 2005	41.46	42.57	41.02	42.33
3205	NYSE	STC	Thu, Feb 10, 2005	41.92	42.00	41.20	41.46
3204	NYSE	STC	Wed, Feb 9, 2005	42.20	42.55	41.75	41.92
3203	NYSE	STC	Tue, Feb 8, 2005	42.00	42.20	41.65	42.20
3202	NYSE	STC	Mon, Feb 7, 2005	41.34	42.22	41.32	42.22
3201	NYSE	STC	Fri, Feb 4, 2005	42.15	42.15	41.37	41.59
3200	NYSE	STC	Thu, Feb 3, 2005	42.11	42.13	41.74	42.02
3199	NYSE	STC	Wed, Feb 2, 2005	42.10	42.20	41.46	42.11
3198	NYSE	STC	Tue, Feb 1, 2005	40.18	42.21	40.05	42.10
3197	NYSE	STC	Mon, Jan 31, 2005	39.45	40.54	39.00	40.31
3196	NYSE	STC	Fri, Jan 28, 2005	39.15	39.40	38.75	39.23
3195	NYSE	STC	Thu, Jan 27, 2005	39.28	39.55	38.84	39.15
3194	NYSE	STC	Wed, Jan 26, 2005	38.90	39.84	38.88	39.32
3193	NYSE	STC	Tue, Jan 25, 2005	38.70	39.04	38.16	38.80
3192	NYSE	STC	Mon, Jan 24, 2005	39.20	39.36	38.40	38.49
3191	NYSE	STC	Fri, Jan 21, 2005	39.02	39.47	39.00	39.09
3190	NYSE	STC	Thu, Jan 20, 2005	39.80	39.98	38.70	39.04
3189	NYSE	STC	Wed, Jan 19, 2005	40.50	41.22	39.90	40.00
3188	NYSE	STC	Tue, Jan 18, 2005	39.95	40.60	39.95	40.46
3187	NYSE	STC	Fri, Jan 14, 2005	39.70	39.95	39.20	39.87
3186	NYSE	STC	Thu, Jan 13, 2005	39.50	39.99	39.30	39.50
3185	NYSE	STC	Wed, Jan 12, 2005	39.10	39.50	38.80	39.42
3184	NYSE	STC	Tue, Jan 11, 2005	39.30	39.40	39.00	39.15
3183	NYSE	STC	Mon, Jan 10, 2005	39.32	39.80	39.15	39.28
3182	NYSE	STC	Fri, Jan 7, 2005	40.00	40.30	39.30	39.32
3181	NYSE	STC	Thu, Jan 6, 2005	39.90	40.21	39.41	39.54
3180	NYSE	STC	Wed, Jan 5, 2005	40.40	40.53	39.66	39.80
3179	NYSE	STC	Tue, Jan 4, 2005	40.60	41.13	40.25	40.46
3178	NYSE	STC	Mon, Jan 3, 2005	41.70	41.89	40.40	40.56
3177	NYSE	STC	Fri, Dec 31, 2004	41.95	42.01	41.25	41.65
3176	NYSE	STC	Thu, Dec 30, 2004	42.98	43.42	41.62	42.08
3175	NYSE	STC	Wed, Dec 29, 2004	42.60	43.27	42.45	43.02
3174	NYSE	STC	Tue, Dec 28, 2004	41.77	42.80	41.77	42.75
3173	NYSE	STC	Mon, Dec 27, 2004	42.95	42.95	41.76	41.76
3172	NYSE	STC	Thu, Dec 23, 2004	43.25	43.35	42.99	43.03
3171	NYSE	STC	Wed, Dec 22, 2004	43.40	43.85	43.01	43.17
3170	NYSE	STC	Tue, Dec 21, 2004	43.20	43.49	43.00	43.49
3169	NYSE	STC	Mon, Dec 20, 2004	43.00	43.59	42.60	43.02
3168	NYSE	STC	Fri, Dec 17, 2004	43.20	43.49	42.42	43.18
3167	NYSE	STC	Thu, Dec 16, 2004	43.75	44.09	42.32	43.20
3166	NYSE	STC	Wed, Dec 15, 2004	44.30	44.37	43.87	43.94
3165	NYSE	STC	Tue, Dec 14, 2004	44.18	44.65	44.12	44.28
3164	NYSE	STC	Mon, Dec 13, 2004	43.50	44.40	43.50	44.18
3163	NYSE	STC	Fri, Dec 10, 2004	43.27	43.68	42.93	43.60
3162	NYSE	STC	Thu, Dec 9, 2004	43.30	43.55	42.90	43.27
3161	NYSE	STC	Wed, Dec 8, 2004	43.16	44.30	42.99	43.49
3160	NYSE	STC	Tue, Dec 7, 2004	44.40	44.49	42.92	42.95
3159	NYSE	STC	Mon, Dec 6, 2004	44.25	44.78	44.00	44.37
3158	NYSE	STC	Fri, Dec 3, 2004	44.50	45.05	44.20	44.32
3157	NYSE	STC	Thu, Dec 2, 2004	44.33	44.98	44.29	44.48
3156	NYSE	STC	Wed, Dec 1, 2004	43.85	45.00	43.80	44.79
3155	NYSE	STC	Tue, Nov 30, 2004	42.85	44.11	42.77	43.65
3154	NYSE	STC	Mon, Nov 29, 2004	43.82	43.90	42.33	42.98
3153	NYSE	STC	Fri, Nov 26, 2004	43.90	44.04	43.80	43.82
3152	NYSE	STC	Wed, Nov 24, 2004	44.00	44.10	43.70	43.90
3151	NYSE	STC	Tue, Nov 23, 2004	43.57	44.07	42.75	44.06
3150	NYSE	STC	Mon, Nov 22, 2004	42.65	43.47	42.65	43.47
3149	NYSE	STC	Fri, Nov 19, 2004	42.70	43.28	42.12	42.85
3148	NYSE	STC	Thu, Nov 18, 2004	44.58	44.58	42.70	42.80
3147	NYSE	STC	Wed, Nov 17, 2004	44.60	45.20	44.33	44.50
3146	NYSE	STC	Tue, Nov 16, 2004	43.75	44.96	43.65	44.37
3145	NYSE	STC	Mon, Nov 15, 2004	43.43	43.75	43.34	43.75
3144	NYSE	STC	Fri, Nov 12, 2004	43.40	43.74	42.93	43.68
3143	NYSE	STC	Thu, Nov 11, 2004	42.95	43.50	42.78	43.49
3142	NYSE	STC	Wed, Nov 10, 2004	43.10	43.50	42.80	43.11
3141	NYSE	STC	Tue, Nov 9, 2004	42.95	43.30	42.87	43.19
3140	NYSE	STC	Mon, Nov 8, 2004	43.28	43.39	42.85	43.01
3139	NYSE	STC	Fri, Nov 5, 2004	44.02	44.02	43.05	43.28
3138	NYSE	STC	Thu, Nov 4, 2004	44.09	44.55	43.01	44.08
3137	NYSE	STC	Wed, Nov 3, 2004	43.75	44.50	43.64	44.09
3136	NYSE	STC	Tue, Nov 2, 2004	42.20	43.91	42.20	43.50
3135	NYSE	STC	Mon, Nov 1, 2004	42.35	42.45	41.86	42.14
3134	NYSE	STC	Fri, Oct 29, 2004	43.00	43.05	42.00	42.42
3133	NYSE	STC	Thu, Oct 28, 2004	42.20	43.10	41.90	42.84
3132	NYSE	STC	Wed, Oct 27, 2004	41.00	43.05	40.65	42.37
3131	NYSE	STC	Tue, Oct 26, 2004	39.80	40.40	39.25	40.00
3130	NYSE	STC	Mon, Oct 25, 2004	38.46	39.82	38.41	39.57
3129	NYSE	STC	Fri, Oct 22, 2004	39.00	39.55	38.38	38.46
3128	NYSE	STC	Thu, Oct 21, 2004	39.94	40.05	38.90	38.90
3127	NYSE	STC	Wed, Oct 20, 2004	40.14	40.30	38.85	39.74
3126	NYSE	STC	Tue, Oct 19, 2004	41.21	41.21	40.13	40.14
3125	NYSE	STC	Mon, Oct 18, 2004	40.95	41.60	40.62	41.05
3124	NYSE	STC	Fri, Oct 15, 2004	41.00	41.50	40.68	40.95
3123	NYSE	STC	Thu, Oct 14, 2004	42.41	42.65	40.86	41.00
3122	NYSE	STC	Wed, Oct 13, 2004	42.25	43.30	42.21	42.41
3121	NYSE	STC	Tue, Oct 12, 2004	41.75	42.70	41.46	42.01
3120	NYSE	STC	Mon, Oct 11, 2004	41.40	41.75	41.22	41.75
3119	NYSE	STC	Fri, Oct 8, 2004	42.07	42.12	41.44	41.50
3118	NYSE	STC	Thu, Oct 7, 2004	42.66	42.66	41.95	42.07
3117	NYSE	STC	Wed, Oct 6, 2004	41.80	42.69	41.50	42.61
3116	NYSE	STC	Tue, Oct 5, 2004	41.90	42.35	41.73	42.05
3115	NYSE	STC	Mon, Oct 4, 2004	41.70	42.85	41.70	41.90
3114	NYSE	STC	Fri, Oct 1, 2004	39.65	41.97	39.65	41.90
3113	NYSE	STC	Thu, Sep 30, 2004	38.91	39.97	38.91	39.40
3112	NYSE	STC	Wed, Sep 29, 2004	38.92	39.75	38.50	38.86
3111	NYSE	STC	Tue, Sep 28, 2004	37.80	39.08	37.80	38.91
3110	NYSE	STC	Mon, Sep 27, 2004	38.69	38.75	37.80	37.80
3109	NYSE	STC	Fri, Sep 24, 2004	38.60	39.22	38.60	38.69
3108	NYSE	STC	Thu, Sep 23, 2004	37.40	38.72	37.40	38.55
3107	NYSE	STC	Wed, Sep 22, 2004	38.20	38.29	37.27	37.32
3106	NYSE	STC	Tue, Sep 21, 2004	38.95	39.04	38.23	38.42
3105	NYSE	STC	Mon, Sep 20, 2004	38.51	39.08	38.35	39.01
3104	NYSE	STC	Fri, Sep 17, 2004	39.65	39.65	38.50	38.51
3103	NYSE	STC	Thu, Sep 16, 2004	37.88	39.37	37.88	39.31
3102	NYSE	STC	Wed, Sep 15, 2004	37.90	38.18	37.57	37.78
3101	NYSE	STC	Tue, Sep 14, 2004	38.10	38.39	37.58	37.91
3100	NYSE	STC	Mon, Sep 13, 2004	38.25	38.26	37.25	38.08
3099	NYSE	STC	Fri, Sep 10, 2004	38.50	38.88	38.17	38.31
3098	NYSE	STC	Thu, Sep 9, 2004	36.80	38.64	36.80	38.55
3097	NYSE	STC	Wed, Sep 8, 2004	38.06	38.06	36.73	36.74
3096	NYSE	STC	Tue, Sep 7, 2004	37.51	38.43	37.45	38.01
3095	NYSE	STC	Fri, Sep 3, 2004	38.35	38.59	37.44	37.51
3094	NYSE	STC	Thu, Sep 2, 2004	36.40	38.36	36.30	38.35
3093	NYSE	STC	Wed, Sep 1, 2004	36.50	36.60	36.02	36.47
3092	NYSE	STC	Tue, Aug 31, 2004	36.20	36.72	36.11	36.54
3091	NYSE	STC	Mon, Aug 30, 2004	35.98	36.19	35.78	35.86
3090	NYSE	STC	Fri, Aug 27, 2004	35.49	35.80	35.45	35.80
3089	NYSE	STC	Thu, Aug 26, 2004	35.70	35.70	35.25	35.50
3088	NYSE	STC	Wed, Aug 25, 2004	35.49	35.75	34.95	35.75
3087	NYSE	STC	Tue, Aug 24, 2004	35.35	35.73	35.34	35.49
3086	NYSE	STC	Mon, Aug 23, 2004	35.21	35.62	35.15	35.15
3085	NYSE	STC	Fri, Aug 20, 2004	34.65	35.35	34.65	35.22
3084	NYSE	STC	Thu, Aug 19, 2004	34.80	35.00	34.45	34.58
3083	NYSE	STC	Wed, Aug 18, 2004	34.08	34.99	34.08	34.85
3082	NYSE	STC	Tue, Aug 17, 2004	34.65	34.77	33.82	34.02
3081	NYSE	STC	Mon, Aug 16, 2004	33.98	34.70	33.98	34.65
3080	NYSE	STC	Fri, Aug 13, 2004	33.70	34.33	33.65	33.94
3079	NYSE	STC	Thu, Aug 12, 2004	34.55	34.55	33.46	33.55
3078	NYSE	STC	Wed, Aug 11, 2004	34.68	34.79	33.93	34.65
3077	NYSE	STC	Tue, Aug 10, 2004	33.95	35.09	33.90	34.83
3076	NYSE	STC	Mon, Aug 9, 2004	33.88	34.18	33.55	33.89
3075	NYSE	STC	Fri, Aug 6, 2004	33.10	34.62	33.01	33.82
3074	NYSE	STC	Thu, Aug 5, 2004	34.65	35.10	33.00	33.20
3073	NYSE	STC	Wed, Aug 4, 2004	34.42	34.85	34.00	34.70
3072	NYSE	STC	Tue, Aug 3, 2004	35.31	35.51	34.32	34.42
3071	NYSE	STC	Mon, Aug 2, 2004	35.40	35.41	34.40	35.37
3070	NYSE	STC	Fri, Jul 30, 2004	34.90	35.60	34.80	35.45
3069	NYSE	STC	Thu, Jul 29, 2004	34.35	35.55	34.21	34.87
3068	NYSE	STC	Wed, Jul 28, 2004	34.39	34.80	34.00	34.21
3067	NYSE	STC	Tue, Jul 27, 2004	32.90	34.50	32.80	34.39
3066	NYSE	STC	Mon, Jul 26, 2004	31.34	32.01	31.14	31.59
3065	NYSE	STC	Fri, Jul 23, 2004	31.50	31.77	31.28	31.28
3064	NYSE	STC	Thu, Jul 22, 2004	32.05	32.15	31.50	31.50
3063	NYSE	STC	Wed, Jul 21, 2004	32.43	32.54	32.10	32.11
3062	NYSE	STC	Tue, Jul 20, 2004	32.92	32.95	32.16	32.42
3061	NYSE	STC	Mon, Jul 19, 2004	33.00	33.10	32.65	33.02
3060	NYSE	STC	Fri, Jul 16, 2004	32.64	33.11	32.60	33.00
3059	NYSE	STC	Thu, Jul 15, 2004	32.95	33.15	32.73	32.74
3058	NYSE	STC	Wed, Jul 14, 2004	32.78	33.06	32.70	33.00
3057	NYSE	STC	Tue, Jul 13, 2004	32.95	33.20	32.68	32.83
3056	NYSE	STC	Mon, Jul 12, 2004	33.05	33.21	32.67	33.01
3055	NYSE	STC	Fri, Jul 9, 2004	32.60	32.95	32.60	32.95
3054	NYSE	STC	Thu, Jul 8, 2004	32.55	33.43	32.35	32.60
3053	NYSE	STC	Wed, Jul 7, 2004	33.20	33.20	32.61	32.61
3052	NYSE	STC	Tue, Jul 6, 2004	33.42	33.43	32.90	33.01
3051	NYSE	STC	Fri, Jul 2, 2004	33.00	33.62	32.72	33.58
3050	NYSE	STC	Thu, Jul 1, 2004	33.85	33.95	32.42	32.87
3049	NYSE	STC	Wed, Jun 30, 2004	33.35	33.97	33.35	33.77
3048	NYSE	STC	Tue, Jun 29, 2004	32.95	33.65	32.71	33.31
3047	NYSE	STC	Mon, Jun 28, 2004	33.50	33.50	32.85	33.02
3046	NYSE	STC	Fri, Jun 25, 2004	32.80	33.50	32.42	33.50
3045	NYSE	STC	Thu, Jun 24, 2004	33.00	33.16	32.80	32.80
3044	NYSE	STC	Wed, Jun 23, 2004	32.20	33.10	32.17	32.87
3043	NYSE	STC	Tue, Jun 22, 2004	31.65	32.11	31.47	31.96
3042	NYSE	STC	Mon, Jun 21, 2004	32.25	32.35	31.50	31.57
3041	NYSE	STC	Fri, Jun 18, 2004	31.75	32.35	31.70	32.01
3040	NYSE	STC	Thu, Jun 17, 2004	31.50	31.95	31.43	31.69
3039	NYSE	STC	Wed, Jun 16, 2004	31.35	31.49	31.16	31.43
3038	NYSE	STC	Tue, Jun 15, 2004	31.50	31.65	31.20	31.37
3037	NYSE	STC	Mon, Jun 14, 2004	31.85	31.89	31.10	31.29
3036	NYSE	STC	Thu, Jun 10, 2004	31.96	32.33	31.94	32.01
3035	NYSE	STC	Wed, Jun 9, 2004	32.55	32.60	31.84	31.96
3034	NYSE	STC	Tue, Jun 8, 2004	33.00	33.04	32.35	32.47
3033	NYSE	STC	Mon, Jun 7, 2004	32.75	33.56	32.65	33.15
3032	NYSE	STC	Fri, Jun 4, 2004	32.30	33.60	32.20	32.65
3031	NYSE	STC	Thu, Jun 3, 2004	32.35	32.73	32.15	32.28
3030	NYSE	STC	Wed, Jun 2, 2004	32.60	32.85	32.30	32.32
3029	NYSE	STC	Tue, Jun 1, 2004	34.00	34.01	32.54	32.70
3028	NYSE	STC	Fri, May 28, 2004	33.85	34.26	33.67	34.15
3027	NYSE	STC	Thu, May 27, 2004	34.50	34.56	33.50	33.91
3026	NYSE	STC	Wed, May 26, 2004	33.45	34.50	33.42	34.50
3025	NYSE	STC	Tue, May 25, 2004	32.85	33.45	32.78	33.26
3024	NYSE	STC	Mon, May 24, 2004	33.38	33.75	32.75	32.75
3023	NYSE	STC	Fri, May 21, 2004	32.65	33.96	32.65	33.30
3022	NYSE	STC	Thu, May 20, 2004	32.25	32.90	32.25	32.55
3021	NYSE	STC	Wed, May 19, 2004	32.95	33.45	32.15	32.24
3020	NYSE	STC	Tue, May 18, 2004	32.64	33.37	32.40	32.80
3019	NYSE	STC	Mon, May 17, 2004	33.10	33.10	32.31	32.64
3018	NYSE	STC	Fri, May 14, 2004	33.12	33.65	32.68	33.00
3017	NYSE	STC	Thu, May 13, 2004	33.60	33.66	32.72	33.15
3016	NYSE	STC	Wed, May 12, 2004	33.50	33.85	32.65	33.66
3015	NYSE	STC	Tue, May 11, 2004	33.35	33.85	33.11	33.66
3014	NYSE	STC	Mon, May 10, 2004	33.31	34.44	33.24	33.50
3013	NYSE	STC	Fri, May 7, 2004	34.50	34.50	33.28	33.30
3012	NYSE	STC	Thu, May 6, 2004	35.50	35.60	34.40	34.65
3011	NYSE	STC	Wed, May 5, 2004	35.50	36.28	35.38	35.58
3010	NYSE	STC	Tue, May 4, 2004	35.70	36.22	35.01	35.45
3009	NYSE	STC	Mon, May 3, 2004	35.45	36.15	35.25	35.72
3008	NYSE	STC	Fri, Apr 30, 2004	36.89	37.14	35.00	35.50
3007	NYSE	STC	Thu, Apr 29, 2004	36.55	37.50	36.41	36.64
3006	NYSE	STC	Wed, Apr 28, 2004	36.90	37.05	35.82	36.45
3005	NYSE	STC	Tue, Apr 27, 2004	36.90	37.69	36.90	37.15
3004	NYSE	STC	Mon, Apr 26, 2004	37.40	37.54	36.90	37.01
3003	NYSE	STC	Fri, Apr 23, 2004	37.60	37.60	36.90	37.48
3002	NYSE	STC	Thu, Apr 22, 2004	37.59	37.80	36.80	37.70
3001	NYSE	STC	Wed, Apr 21, 2004	36.65	37.74	36.61	37.74
3000	NYSE	STC	Tue, Apr 20, 2004	38.05	38.26	36.34	36.50
2999	NYSE	STC	Mon, Apr 19, 2004	37.95	38.30	37.55	38.00
2998	NYSE	STC	Fri, Apr 16, 2004	37.40	38.57	37.30	38.09
2997	NYSE	STC	Thu, Apr 15, 2004	37.75	37.95	36.92	37.10
2996	NYSE	STC	Wed, Apr 14, 2004	37.50	37.78	37.28	37.50
2995	NYSE	STC	Tue, Apr 13, 2004	38.58	38.60	37.62	37.95
2994	NYSE	STC	Mon, Apr 12, 2004	38.44	39.31	38.30	38.50
2993	NYSE	STC	Thu, Apr 8, 2004	39.27	39.27	38.45	38.54
2992	NYSE	STC	Wed, Apr 7, 2004	38.70	39.22	37.84	39.02
2991	NYSE	STC	Tue, Apr 6, 2004	39.22	39.22	38.50	38.64
2990	NYSE	STC	Mon, Apr 5, 2004	38.83	39.52	38.69	39.21
2989	NYSE	STC	Fri, Apr 2, 2004	40.04	40.04	38.38	38.78
2988	NYSE	STC	Thu, Apr 1, 2004	39.60	40.04	39.60	40.04
2987	NYSE	STC	Wed, Mar 31, 2004	39.40	39.60	39.20	39.30
2986	NYSE	STC	Tue, Mar 30, 2004	39.10	39.55	39.05	39.40
2985	NYSE	STC	Mon, Mar 29, 2004	38.70	39.32	38.51	39.13
2984	NYSE	STC	Fri, Mar 26, 2004	37.75	38.99	37.75	38.70
2983	NYSE	STC	Thu, Mar 25, 2004	37.93	38.56	37.58	37.75
2982	NYSE	STC	Wed, Mar 24, 2004	37.63	38.20	37.58	38.09
2981	NYSE	STC	Tue, Mar 23, 2004	37.90	38.12	37.57	37.83
2980	NYSE	STC	Mon, Mar 22, 2004	38.48	38.48	37.78	38.00
2979	NYSE	STC	Fri, Mar 19, 2004	37.00	39.24	37.00	38.48
2978	NYSE	STC	Thu, Mar 18, 2004	36.39	36.88	36.15	36.75
2977	NYSE	STC	Wed, Mar 17, 2004	34.90	36.53	34.90	36.38
2976	NYSE	STC	Tue, Mar 16, 2004	34.25	35.00	34.25	34.76
2975	NYSE	STC	Mon, Mar 15, 2004	34.80	35.15	34.23	34.25
2974	NYSE	STC	Fri, Mar 12, 2004	34.58	34.89	34.55	34.67
2973	NYSE	STC	Thu, Mar 11, 2004	35.10	35.25	34.37	34.38
2972	NYSE	STC	Wed, Mar 10, 2004	35.65	36.00	35.40	35.47
2971	NYSE	STC	Tue, Mar 9, 2004	35.67	36.00	35.60	35.60
2970	NYSE	STC	Mon, Mar 8, 2004	36.05	36.50	35.60	35.71
2969	NYSE	STC	Fri, Mar 5, 2004	35.50	36.44	35.50	36.25
2968	NYSE	STC	Thu, Mar 4, 2004	36.55	36.92	35.83	36.04
2967	NYSE	STC	Wed, Mar 3, 2004	37.00	37.17	36.47	36.62
2966	NYSE	STC	Tue, Mar 2, 2004	36.95	37.13	36.62	36.99
2965	NYSE	STC	Mon, Mar 1, 2004	35.00	37.59	35.00	37.17
2964	NYSE	STC	Fri, Feb 27, 2004	37.50	38.00	36.50	36.50
2963	NYSE	STC	Thu, Feb 26, 2004	36.80	37.66	36.77	37.35
2962	NYSE	STC	Wed, Feb 25, 2004	37.20	37.30	36.56	36.99
2961	NYSE	STC	Tue, Feb 24, 2004	35.70	37.65	35.61	37.22
2960	NYSE	STC	Mon, Feb 23, 2004	37.60	37.60	36.30	36.66
2959	NYSE	STC	Fri, Feb 20, 2004	36.75	37.75	36.46	37.66
2958	NYSE	STC	Thu, Feb 19, 2004	37.80	38.10	37.19	37.43
2957	NYSE	STC	Wed, Feb 18, 2004	38.15	38.50	37.40	37.80
2956	NYSE	STC	Tue, Feb 17, 2004	41.50	42.10	37.90	38.15
2955	NYSE	STC	Fri, Feb 13, 2004	46.95	46.95	44.75	45.20
2954	NYSE	STC	Thu, Feb 12, 2004	47.40	47.52	46.95	46.99
2953	NYSE	STC	Wed, Feb 11, 2004	46.72	47.47	46.50	47.30
2952	NYSE	STC	Tue, Feb 10, 2004	46.30	46.90	45.97	46.72
2951	NYSE	STC	Mon, Feb 9, 2004	46.25	46.35	46.01	46.12
2950	NYSE	STC	Fri, Feb 6, 2004	45.99	46.43	45.99	46.25
2949	NYSE	STC	Thu, Feb 5, 2004	46.60	46.62	45.89	46.00
2948	NYSE	STC	Wed, Feb 4, 2004	47.23	47.45	46.63	46.70
2947	NYSE	STC	Tue, Feb 3, 2004	47.10	47.38	47.05	47.22
2946	NYSE	STC	Mon, Feb 2, 2004	46.76	47.41	46.75	47.10
2945	NYSE	STC	Fri, Jan 30, 2004	46.90	47.00	46.70	46.75
2944	NYSE	STC	Thu, Jan 29, 2004	46.22	46.90	45.81	46.90
2943	NYSE	STC	Wed, Jan 28, 2004	46.42	46.70	45.85	46.22
2942	NYSE	STC	Tue, Jan 27, 2004	47.19	47.60	46.22	46.35
2941	NYSE	STC	Mon, Jan 26, 2004	47.00	47.25	46.37	47.20
2940	NYSE	STC	Fri, Jan 23, 2004	46.51	47.00	46.36	46.98
2939	NYSE	STC	Thu, Jan 22, 2004	45.85	46.84	45.50	46.54
2938	NYSE	STC	Wed, Jan 21, 2004	46.20	46.20	45.70	45.79
2937	NYSE	STC	Tue, Jan 20, 2004	45.00	46.20	44.79	46.20
2936	NYSE	STC	Fri, Jan 16, 2004	44.95	45.84	44.30	44.31
2935	NYSE	STC	Thu, Jan 15, 2004	44.52	45.17	44.21	44.70
2934	NYSE	STC	Wed, Jan 14, 2004	43.60	44.42	43.60	44.42
2933	NYSE	STC	Tue, Jan 13, 2004	43.65	44.00	43.02	43.35
2932	NYSE	STC	Mon, Jan 12, 2004	42.55	43.61	42.55	43.55
2931	NYSE	STC	Fri, Jan 9, 2004	41.45	42.50	41.45	42.30
2930	NYSE	STC	Thu, Jan 8, 2004	41.35	41.82	41.25	41.36
2929	NYSE	STC	Wed, Jan 7, 2004	41.00	41.49	41.00	41.25
2928	NYSE	STC	Tue, Jan 6, 2004	41.03	41.31	40.87	40.87
2927	NYSE	STC	Mon, Jan 5, 2004	41.50	41.50	40.91	41.03
2926	NYSE	STC	Fri, Jan 2, 2004	40.55	41.39	40.55	40.89
2925	NYSE	STC	Wed, Dec 31, 2003	41.26	41.32	40.55	40.55
2924	NYSE	STC	Tue, Dec 30, 2003	41.00	41.45	41.00	41.30
2923	NYSE	STC	Mon, Dec 29, 2003	40.35	41.21	40.35	40.90
2922	NYSE	STC	Fri, Dec 26, 2003	40.51	40.51	40.01	40.26
2921	NYSE	STC	Wed, Dec 24, 2003	40.00	40.93	39.90	40.51
2920	NYSE	STC	Tue, Dec 23, 2003	39.88	40.10	39.59	40.10
2919	NYSE	STC	Mon, Dec 22, 2003	39.70	40.25	39.70	39.87
2918	NYSE	STC	Fri, Dec 19, 2003	39.30	39.66	39.00	39.58
2917	NYSE	STC	Thu, Dec 18, 2003	39.10	39.50	38.90	39.30
2916	NYSE	STC	Wed, Dec 17, 2003	39.29	39.29	38.50	39.28
2915	NYSE	STC	Tue, Dec 16, 2003	39.00	39.42	38.48	39.42
2914	NYSE	STC	Mon, Dec 15, 2003	38.60	39.30	38.56	39.05
2913	NYSE	STC	Fri, Dec 12, 2003	37.90	38.20	37.50	38.20
2912	NYSE	STC	Thu, Dec 11, 2003	35.90	37.74	35.90	37.35
2911	NYSE	STC	Wed, Dec 10, 2003	37.35	37.39	36.10	36.25
2910	NYSE	STC	Tue, Dec 9, 2003	38.75	38.85	37.43	37.50
2909	NYSE	STC	Mon, Dec 8, 2003	37.76	39.00	37.76	38.70
2908	NYSE	STC	Fri, Dec 5, 2003	38.55	38.68	37.55	37.67
2907	NYSE	STC	Thu, Dec 4, 2003	38.40	38.49	37.91	38.36
2906	NYSE	STC	Wed, Dec 3, 2003	39.15	39.38	38.11	38.17
2905	NYSE	STC	Tue, Dec 2, 2003	39.75	39.95	38.90	39.45
2904	NYSE	STC	Mon, Dec 1, 2003	39.10	39.65	38.94	39.65
2903	NYSE	STC	Fri, Nov 28, 2003	39.00	39.20	38.49	38.63
2902	NYSE	STC	Wed, Nov 26, 2003	38.95	39.22	38.65	39.10
2901	NYSE	STC	Tue, Nov 25, 2003	38.28	38.95	38.28	38.76
2900	NYSE	STC	Mon, Nov 24, 2003	36.88	38.38	36.80	38.38
2899	NYSE	STC	Fri, Nov 21, 2003	36.40	36.70	36.28	36.60
2898	NYSE	STC	Thu, Nov 20, 2003	36.60	36.62	35.61	36.15
2897	NYSE	STC	Wed, Nov 19, 2003	36.16	37.34	36.03	36.65
2896	NYSE	STC	Tue, Nov 18, 2003	36.94	37.00	36.16	36.31
2895	NYSE	STC	Mon, Nov 17, 2003	38.00	38.00	36.58	36.94
2894	NYSE	STC	Fri, Nov 14, 2003	35.50	36.21	35.30	36.14
2893	NYSE	STC	Thu, Nov 13, 2003	34.90	35.70	34.85	35.25
2892	NYSE	STC	Wed, Nov 12, 2003	33.77	34.90	33.77	34.86
2891	NYSE	STC	Tue, Nov 11, 2003	33.55	33.85	33.49	33.77
2890	NYSE	STC	Mon, Nov 10, 2003	33.80	33.90	33.39	33.47
2889	NYSE	STC	Fri, Nov 7, 2003	33.15	33.90	33.08	33.20
2888	NYSE	STC	Thu, Nov 6, 2003	32.84	33.44	32.65	33.08
2887	NYSE	STC	Wed, Nov 5, 2003	32.65	32.84	32.09	32.84
2886	NYSE	STC	Tue, Nov 4, 2003	32.40	32.85	31.95	32.70
2885	NYSE	STC	Mon, Nov 3, 2003	31.20	32.40	31.10	32.40
2884	NYSE	STC	Fri, Oct 31, 2003	31.59	32.09	31.15	31.15
2883	NYSE	STC	Thu, Oct 30, 2003	32.10	32.19	31.25	31.60
2882	NYSE	STC	Wed, Oct 29, 2003	31.50	32.03	31.31	31.85
2881	NYSE	STC	Tue, Oct 28, 2003	30.55	31.41	30.40	31.35
2880	NYSE	STC	Mon, Oct 27, 2003	29.75	30.62	29.75	30.45
2879	NYSE	STC	Fri, Oct 24, 2003	29.90	30.64	29.51	29.51
2878	NYSE	STC	Thu, Oct 23, 2003	30.20	30.25	29.85	29.90
2877	NYSE	STC	Wed, Oct 22, 2003	30.64	30.65	30.02	30.04
2876	NYSE	STC	Tue, Oct 21, 2003	30.30	30.89	30.30	30.63
2875	NYSE	STC	Mon, Oct 20, 2003	30.50	30.62	30.15	30.15
2874	NYSE	STC	Fri, Oct 17, 2003	30.75	30.84	30.28	30.34
2873	NYSE	STC	Thu, Oct 16, 2003	30.90	31.05	30.46	30.73
2872	NYSE	STC	Wed, Oct 15, 2003	31.15	31.15	30.66	30.70
2871	NYSE	STC	Tue, Oct 14, 2003	31.04	31.10	30.92	31.05
2870	NYSE	STC	Mon, Oct 13, 2003	30.00	31.45	30.00	30.90
2869	NYSE	STC	Fri, Oct 10, 2003	29.80	29.81	29.06	29.30
2868	NYSE	STC	Thu, Oct 9, 2003	29.79	30.23	29.75	29.90
2867	NYSE	STC	Wed, Oct 8, 2003	30.18	30.20	29.72	29.79
2866	NYSE	STC	Tue, Oct 7, 2003	29.70	30.30	29.45	30.18
2865	NYSE	STC	Mon, Oct 6, 2003	29.72	29.95	29.40	29.80
2864	NYSE	STC	Fri, Oct 3, 2003	29.14	29.72	29.05	29.72
2863	NYSE	STC	Thu, Oct 2, 2003	28.91	29.48	28.65	29.19
2862	NYSE	STC	Wed, Oct 1, 2003	28.20	29.21	28.20	28.90
2861	NYSE	STC	Tue, Sep 30, 2003	28.85	28.90	28.20	28.24
2860	NYSE	STC	Mon, Sep 29, 2003	29.00	29.27	28.55	28.99
2859	NYSE	STC	Fri, Sep 26, 2003	29.05	29.11	28.72	28.90
2858	NYSE	STC	Thu, Sep 25, 2003	29.80	29.80	28.91	29.00
2857	NYSE	STC	Wed, Sep 24, 2003	30.60	30.67	29.47	29.69
2856	NYSE	STC	Tue, Sep 23, 2003	30.25	31.00	30.23	30.52
2855	NYSE	STC	Mon, Sep 22, 2003	31.00	31.00	30.10	30.16
2854	NYSE	STC	Fri, Sep 19, 2003	30.63	31.13	30.15	31.00
2853	NYSE	STC	Thu, Sep 18, 2003	29.90	30.70	29.67	30.63
2852	NYSE	STC	Wed, Sep 17, 2003	29.00	29.85	28.82	29.78
2851	NYSE	STC	Tue, Sep 16, 2003	28.81	29.13	28.62	28.95
2850	NYSE	STC	Mon, Sep 15, 2003	28.80	29.20	28.75	28.80
2849	NYSE	STC	Fri, Sep 12, 2003	28.55	29.00	28.38	28.72
2848	NYSE	STC	Thu, Sep 11, 2003	28.71	28.85	28.41	28.50
2847	NYSE	STC	Wed, Sep 10, 2003	28.60	28.94	28.50	28.80
2846	NYSE	STC	Tue, Sep 9, 2003	28.70	28.80	28.48	28.55
2845	NYSE	STC	Mon, Sep 8, 2003	28.66	28.95	28.61	28.63
2844	NYSE	STC	Fri, Sep 5, 2003	28.75	28.85	28.60	28.61
2843	NYSE	STC	Thu, Sep 4, 2003	28.69	28.79	28.60	28.75
2842	NYSE	STC	Wed, Sep 3, 2003	28.86	28.87	28.66	28.69
2841	NYSE	STC	Tue, Sep 2, 2003	29.31	29.31	28.60	28.86
2840	NYSE	STC	Fri, Aug 29, 2003	28.75	29.30	28.74	29.26
2839	NYSE	STC	Thu, Aug 28, 2003	28.88	28.88	28.55	28.80
2838	NYSE	STC	Wed, Aug 27, 2003	28.95	29.05	28.75	28.78
2837	NYSE	STC	Tue, Aug 26, 2003	28.90	29.00	28.52	29.00
2836	NYSE	STC	Mon, Aug 25, 2003	28.45	29.02	28.40	28.80
2835	NYSE	STC	Fri, Aug 22, 2003	29.05	29.05	28.37	28.37
2834	NYSE	STC	Thu, Aug 21, 2003	29.06	29.11	28.95	29.05
2833	NYSE	STC	Wed, Aug 20, 2003	29.05	29.16	28.87	29.05
2832	NYSE	STC	Tue, Aug 19, 2003	28.85	29.19	28.79	29.00
2831	NYSE	STC	Mon, Aug 18, 2003	28.65	28.99	28.65	28.75
2830	NYSE	STC	Fri, Aug 15, 2003	28.99	28.99	28.61	28.61
2829	NYSE	STC	Thu, Aug 14, 2003	28.90	29.07	28.73	28.99
2828	NYSE	STC	Wed, Aug 13, 2003	28.99	29.00	28.85	28.86
2827	NYSE	STC	Tue, Aug 12, 2003	28.99	29.00	28.83	28.95
2826	NYSE	STC	Mon, Aug 11, 2003	29.04	29.34	28.92	28.96
2825	NYSE	STC	Fri, Aug 8, 2003	28.98	29.10	28.80	29.04
2824	NYSE	STC	Thu, Aug 7, 2003	28.60	28.94	28.50	28.94
2823	NYSE	STC	Wed, Aug 6, 2003	28.85	29.00	28.31	28.42
2822	NYSE	STC	Tue, Aug 5, 2003	28.30	29.10	28.20	28.71
2821	NYSE	STC	Mon, Aug 4, 2003	28.80	28.95	28.42	28.51
2820	NYSE	STC	Fri, Aug 1, 2003	28.99	29.00	27.80	28.86
2819	NYSE	STC	Thu, Jul 31, 2003	28.05	29.15	28.05	28.99
2818	NYSE	STC	Wed, Jul 30, 2003	29.75	29.75	27.93	27.93
2817	NYSE	STC	Tue, Jul 29, 2003	29.10	29.80	29.10	29.75
2816	NYSE	STC	Mon, Jul 28, 2003	29.65	29.95	29.61	29.75
2815	NYSE	STC	Fri, Jul 25, 2003	29.25	29.75	28.80	29.50
2814	NYSE	STC	Thu, Jul 24, 2003	28.98	29.24	28.90	28.90
2813	NYSE	STC	Wed, Jul 23, 2003	29.51	29.52	28.65	28.94
2812	NYSE	STC	Tue, Jul 22, 2003	30.70	30.78	29.54	29.58
2811	NYSE	STC	Mon, Jul 21, 2003	31.24	31.35	30.60	30.70
2810	NYSE	STC	Fri, Jul 18, 2003	30.95	31.24	30.45	31.24
2809	NYSE	STC	Thu, Jul 17, 2003	31.75	31.75	30.84	30.89
2808	NYSE	STC	Wed, Jul 16, 2003	32.10	32.17	31.70	31.76
2807	NYSE	STC	Tue, Jul 15, 2003	32.35	32.65	31.90	32.10
2806	NYSE	STC	Mon, Jul 14, 2003	31.60	32.42	31.58	32.25
2805	NYSE	STC	Fri, Jul 11, 2003	31.10	31.78	31.10	31.44
2804	NYSE	STC	Thu, Jul 10, 2003	30.94	31.25	30.70	31.00
2803	NYSE	STC	Wed, Jul 9, 2003	30.15	30.90	29.75	30.84
2802	NYSE	STC	Tue, Jul 8, 2003	29.80	30.15	29.57	30.15
2801	NYSE	STC	Mon, Jul 7, 2003	29.60	29.80	29.60	29.80
2800	NYSE	STC	Thu, Jul 3, 2003	29.75	29.80	29.35	29.40
2799	NYSE	STC	Wed, Jul 2, 2003	27.80	29.80	27.79	29.75
2798	NYSE	STC	Tue, Jul 1, 2003	27.95	28.00	27.40	27.80
2797	NYSE	STC	Mon, Jun 30, 2003	28.45	28.50	27.85	27.85
2796	NYSE	STC	Fri, Jun 27, 2003	28.55	29.15	28.40	28.41
2795	NYSE	STC	Thu, Jun 26, 2003	29.35	29.36	28.66	28.70
2794	NYSE	STC	Wed, Jun 25, 2003	28.86	29.65	28.69	29.31
2793	NYSE	STC	Tue, Jun 24, 2003	28.55	29.10	28.55	28.96
2792	NYSE	STC	Mon, Jun 23, 2003	28.89	29.00	28.30	28.63
2791	NYSE	STC	Fri, Jun 20, 2003	29.00	29.15	28.66	28.66
2790	NYSE	STC	Thu, Jun 19, 2003	29.75	29.75	28.30	28.88
2789	NYSE	STC	Wed, Jun 18, 2003	29.55	30.20	29.45	29.72
2788	NYSE	STC	Tue, Jun 17, 2003	27.85	29.28	27.83	29.26
2787	NYSE	STC	Mon, Jun 16, 2003	27.90	28.10	27.66	27.93
2786	NYSE	STC	Fri, Jun 13, 2003	27.90	28.02	27.45	27.90
2785	NYSE	STC	Thu, Jun 12, 2003	28.10	28.11	27.57	28.01
2784	NYSE	STC	Wed, Jun 11, 2003	27.30	28.24	27.20	28.20
2783	NYSE	STC	Tue, Jun 10, 2003	26.90	27.61	26.90	27.29
2782	NYSE	STC	Mon, Jun 9, 2003	27.80	27.95	26.90	26.90
2781	NYSE	STC	Fri, Jun 6, 2003	27.40	28.40	27.40	27.72
2780	NYSE	STC	Thu, Jun 5, 2003	28.20	28.20	27.26	27.32
2779	NYSE	STC	Wed, Jun 4, 2003	27.65	28.26	27.65	28.20
2778	NYSE	STC	Tue, Jun 3, 2003	27.80	27.80	27.60	27.74
2777	NYSE	STC	Mon, Jun 2, 2003	27.99	28.00	27.35	27.84
2776	NYSE	STC	Fri, May 30, 2003	27.40	28.00	27.40	27.95
2775	NYSE	STC	Thu, May 29, 2003	26.70	27.36	26.70	27.27
2774	NYSE	STC	Wed, May 28, 2003	26.55	26.96	26.51	26.73
2773	NYSE	STC	Tue, May 27, 2003	26.00	26.90	25.95	26.30
2772	NYSE	STC	Fri, May 23, 2003	25.65	26.06	25.59	26.05
2771	NYSE	STC	Thu, May 22, 2003	25.70	25.73	25.30	25.55
2770	NYSE	STC	Wed, May 21, 2003	25.44	26.06	25.39	25.76
2769	NYSE	STC	Tue, May 20, 2003	26.00	26.07	25.40	25.49
2768	NYSE	STC	Mon, May 19, 2003	26.30	26.39	25.45	26.00
2767	NYSE	STC	Fri, May 16, 2003	27.45	27.46	26.00	26.00
2766	NYSE	STC	Thu, May 15, 2003	26.95	27.75	26.80	27.51
2765	NYSE	STC	Wed, May 14, 2003	26.64	26.80	26.56	26.80
2764	NYSE	STC	Tue, May 13, 2003	26.71	27.00	26.63	26.74
2763	NYSE	STC	Mon, May 12, 2003	26.50	27.09	26.16	26.74
2762	NYSE	STC	Fri, May 9, 2003	25.90	26.77	25.75	26.56
2761	NYSE	STC	Thu, May 8, 2003	26.25	26.26	25.88	25.91
2760	NYSE	STC	Wed, May 7, 2003	26.00	26.25	25.85	26.24
2759	NYSE	STC	Tue, May 6, 2003	25.99	26.00	25.75	26.00
2758	NYSE	STC	Mon, May 5, 2003	26.50	26.50	25.65	25.96
2757	NYSE	STC	Fri, May 2, 2003	26.90	27.16	26.58	26.60
2756	NYSE	STC	Thu, May 1, 2003	26.80	26.98	26.76	26.87
2755	NYSE	STC	Wed, Apr 30, 2003	26.90	26.99	26.62	26.68
2754	NYSE	STC	Tue, Apr 29, 2003	26.95	27.17	26.85	26.85
2753	NYSE	STC	Mon, Apr 28, 2003	27.10	27.20	26.85	27.00
2752	NYSE	STC	Fri, Apr 25, 2003	28.68	28.68	26.40	26.57
2751	NYSE	STC	Thu, Apr 24, 2003	28.40	28.94	28.23	28.68
2750	NYSE	STC	Wed, Apr 23, 2003	27.99	28.47	27.98	28.34
2749	NYSE	STC	Tue, Apr 22, 2003	27.80	27.99	27.70	27.95
2748	NYSE	STC	Mon, Apr 21, 2003	27.65	28.15	27.62	27.78
2747	NYSE	STC	Thu, Apr 17, 2003	27.40	27.60	27.25	27.56
2746	NYSE	STC	Wed, Apr 16, 2003	27.15	27.24	26.36	27.15
2745	NYSE	STC	Tue, Apr 15, 2003	27.19	27.55	26.86	26.95
2744	NYSE	STC	Mon, Apr 14, 2003	26.30	27.39	26.27	27.18
2743	NYSE	STC	Fri, Apr 11, 2003	25.95	26.50	25.95	26.15
2742	NYSE	STC	Thu, Apr 10, 2003	26.18	26.59	26.00	26.00
2741	NYSE	STC	Wed, Apr 9, 2003	26.80	27.00	26.14	26.18
2740	NYSE	STC	Tue, Apr 8, 2003	26.00	26.70	25.65	26.60
2739	NYSE	STC	Mon, Apr 7, 2003	26.60	27.10	25.76	25.80
2738	NYSE	STC	Fri, Apr 4, 2003	26.65	27.00	25.45	26.00
2737	NYSE	STC	Thu, Apr 3, 2003	26.45	27.18	25.78	26.69
2736	NYSE	STC	Wed, Apr 2, 2003	24.15	26.21	24.11	26.21
2735	NYSE	STC	Tue, Apr 1, 2003	23.24	23.92	23.23	23.92
2734	NYSE	STC	Mon, Mar 31, 2003	22.90	23.24	22.75	23.21
2733	NYSE	STC	Fri, Mar 28, 2003	22.90	23.05	22.75	22.93
2732	NYSE	STC	Thu, Mar 27, 2003	22.69	22.96	22.63	22.85
2731	NYSE	STC	Wed, Mar 26, 2003	22.75	23.00	22.64	22.64
2730	NYSE	STC	Tue, Mar 25, 2003	22.53	22.79	22.52	22.63
2729	NYSE	STC	Mon, Mar 24, 2003	22.85	22.87	22.50	22.50
2728	NYSE	STC	Fri, Mar 21, 2003	22.69	22.86	22.50	22.84
2727	NYSE	STC	Thu, Mar 20, 2003	22.65	22.75	22.50	22.69
2726	NYSE	STC	Wed, Mar 19, 2003	22.45	22.71	22.21	22.71
2725	NYSE	STC	Tue, Mar 18, 2003	23.04	23.04	22.50	22.54
2724	NYSE	STC	Mon, Mar 17, 2003	22.56	23.03	22.55	23.03
2723	NYSE	STC	Fri, Mar 14, 2003	22.60	22.90	22.60	22.61
2722	NYSE	STC	Thu, Mar 13, 2003	22.30	22.65	22.30	22.55
2721	NYSE	STC	Wed, Mar 12, 2003	22.40	22.53	22.15	22.21
2720	NYSE	STC	Tue, Mar 11, 2003	22.75	22.85	22.50	22.50
2719	NYSE	STC	Mon, Mar 10, 2003	23.04	23.04	22.80	22.80
2718	NYSE	STC	Fri, Mar 7, 2003	22.85	23.04	22.72	23.00
2717	NYSE	STC	Thu, Mar 6, 2003	22.95	22.99	22.80	22.92
2716	NYSE	STC	Wed, Mar 5, 2003	23.15	23.16	22.50	22.98
2715	NYSE	STC	Tue, Mar 4, 2003	22.94	23.20	22.78	23.02
2714	NYSE	STC	Mon, Mar 3, 2003	23.20	23.20	22.88	23.04
2713	NYSE	STC	Fri, Feb 28, 2003	23.10	23.20	22.92	23.00
2712	NYSE	STC	Thu, Feb 27, 2003	22.70	23.09	22.70	23.00
2711	NYSE	STC	Wed, Feb 26, 2003	22.99	22.99	22.53	22.56
2710	NYSE	STC	Tue, Feb 25, 2003	22.70	23.00	22.65	22.91
2709	NYSE	STC	Mon, Feb 24, 2003	23.20	23.30	22.65	22.70
2708	NYSE	STC	Fri, Feb 21, 2003	22.40	23.38	22.40	23.16
2707	NYSE	STC	Thu, Feb 20, 2003	22.30	22.90	22.15	22.40
2706	NYSE	STC	Wed, Feb 19, 2003	23.00	23.03	22.10	22.20
2705	NYSE	STC	Tue, Feb 18, 2003	22.93	23.10	22.51	22.90
2704	NYSE	STC	Fri, Feb 14, 2003	22.00	23.30	22.00	22.68
2703	NYSE	STC	Thu, Feb 13, 2003	21.80	22.13	21.66	21.85
2702	NYSE	STC	Wed, Feb 12, 2003	21.90	22.05	21.50	21.65
2701	NYSE	STC	Tue, Feb 11, 2003	22.22	22.25	21.82	22.00
2700	NYSE	STC	Mon, Feb 10, 2003	21.80	22.22	21.77	22.22
2699	NYSE	STC	Fri, Feb 7, 2003	22.40	22.50	21.75	21.75
2698	NYSE	STC	Thu, Feb 6, 2003	21.88	22.40	21.65	22.30
2697	NYSE	STC	Wed, Feb 5, 2003	22.20	22.44	21.83	21.87
2696	NYSE	STC	Tue, Feb 4, 2003	22.92	22.92	21.82	22.30
2695	NYSE	STC	Mon, Feb 3, 2003	22.15	23.34	22.15	22.92
2694	NYSE	STC	Fri, Jan 31, 2003	20.76	22.07	20.76	22.02
2693	NYSE	STC	Thu, Jan 30, 2003	22.49	22.50	20.81	20.81
2692	NYSE	STC	Wed, Jan 29, 2003	21.75	22.49	21.68	22.46
2691	NYSE	STC	Tue, Jan 28, 2003	21.81	21.98	21.25	21.82
2690	NYSE	STC	Mon, Jan 27, 2003	21.25	21.99	21.25	21.81
2689	NYSE	STC	Fri, Jan 24, 2003	21.87	21.98	21.26	21.30
2688	NYSE	STC	Thu, Jan 23, 2003	21.40	22.00	21.35	21.87
2687	NYSE	STC	Wed, Jan 22, 2003	21.55	21.73	21.35	21.43
2686	NYSE	STC	Tue, Jan 21, 2003	21.50	21.75	21.37	21.53
2685	NYSE	STC	Fri, Jan 17, 2003	21.95	21.95	21.38	21.41
2684	NYSE	STC	Thu, Jan 16, 2003	21.70	21.89	21.55	21.89
2683	NYSE	STC	Wed, Jan 15, 2003	21.65	21.84	21.46	21.65
2682	NYSE	STC	Tue, Jan 14, 2003	21.60	21.75	21.45	21.60
2681	NYSE	STC	Mon, Jan 13, 2003	21.60	21.83	21.48	21.50
2680	NYSE	STC	Fri, Jan 10, 2003	21.74	21.78	21.48	21.51
2679	NYSE	STC	Thu, Jan 9, 2003	21.60	21.85	21.34	21.74
2678	NYSE	STC	Wed, Jan 8, 2003	21.65	21.71	21.25	21.52
2677	NYSE	STC	Tue, Jan 7, 2003	21.90	21.90	21.47	21.59
2676	NYSE	STC	Mon, Jan 6, 2003	21.40	21.95	21.20	21.76
2675	NYSE	STC	Fri, Jan 3, 2003	21.50	21.99	21.41	21.57
2674	NYSE	STC	Thu, Jan 2, 2003	21.35	21.65	21.21	21.50
2673	NYSE	STC	Tue, Dec 31, 2002	21.45	21.63	21.14	21.39
2672	NYSE	STC	Mon, Dec 30, 2002	20.71	21.65	20.71	21.51
2671	NYSE	STC	Fri, Dec 27, 2002	21.45	21.45	20.61	20.61
2670	NYSE	STC	Thu, Dec 26, 2002	21.50	21.53	21.38	21.45
2669	NYSE	STC	Tue, Dec 24, 2002	21.34	21.67	21.34	21.56
2668	NYSE	STC	Mon, Dec 23, 2002	21.05	21.69	21.05	21.39
2667	NYSE	STC	Fri, Dec 20, 2002	21.20	21.54	21.06	21.12
2666	NYSE	STC	Thu, Dec 19, 2002	21.45	21.52	21.07	21.25
2665	NYSE	STC	Wed, Dec 18, 2002	21.44	21.65	21.35	21.35
2664	NYSE	STC	Tue, Dec 17, 2002	21.78	21.81	21.58	21.59
2663	NYSE	STC	Mon, Dec 16, 2002	21.20	21.90	21.20	21.77
2662	NYSE	STC	Fri, Dec 13, 2002	21.79	21.80	21.50	21.52
2661	NYSE	STC	Thu, Dec 12, 2002	21.50	21.88	21.50	21.71
2660	NYSE	STC	Wed, Dec 11, 2002	21.60	21.91	21.48	21.50
2659	NYSE	STC	Tue, Dec 10, 2002	21.20	21.81	21.15	21.50
2658	NYSE	STC	Mon, Dec 9, 2002	21.42	21.49	21.12	21.29
2657	NYSE	STC	Fri, Dec 6, 2002	21.11	21.37	20.92	21.32
2656	NYSE	STC	Thu, Dec 5, 2002	21.80	21.80	20.88	21.12
2655	NYSE	STC	Wed, Dec 4, 2002	21.20	21.78	20.99	21.71
2654	NYSE	STC	Tue, Dec 3, 2002	20.75	21.39	20.70	21.00
2653	NYSE	STC	Mon, Dec 2, 2002	20.75	20.86	20.41	20.69
2652	NYSE	STC	Fri, Nov 29, 2002	21.09	21.28	20.70	20.70
2651	NYSE	STC	Wed, Nov 27, 2002	21.42	21.42	20.63	21.17
2650	NYSE	STC	Tue, Nov 26, 2002	21.55	21.95	21.25	21.35
2649	NYSE	STC	Mon, Nov 25, 2002	21.63	21.81	21.40	21.58
2648	NYSE	STC	Fri, Nov 22, 2002	21.52	21.99	21.41	21.53
2647	NYSE	STC	Thu, Nov 21, 2002	21.75	21.97	21.10	21.52
2646	NYSE	STC	Wed, Nov 20, 2002	21.09	21.95	21.09	21.65
2645	NYSE	STC	Tue, Nov 19, 2002	21.41	21.51	21.09	21.09
2644	NYSE	STC	Mon, Nov 18, 2002	21.50	21.69	21.40	21.43
2643	NYSE	STC	Fri, Nov 15, 2002	21.52	21.64	21.25	21.43
2642	NYSE	STC	Thu, Nov 14, 2002	21.59	21.85	21.45	21.62
2641	NYSE	STC	Wed, Nov 13, 2002	21.00	21.76	20.51	21.54
2640	NYSE	STC	Tue, Nov 12, 2002	21.15	21.75	21.11	21.11
2639	NYSE	STC	Mon, Nov 11, 2002	21.69	21.69	21.10	21.10
2638	NYSE	STC	Fri, Nov 8, 2002	21.99	21.99	21.45	21.65
2637	NYSE	STC	Thu, Nov 7, 2002	21.80	21.99	21.80	21.99
2636	NYSE	STC	Wed, Nov 6, 2002	21.99	21.99	21.79	21.95
2635	NYSE	STC	Tue, Nov 5, 2002	21.35	21.97	21.20	21.97
2634	NYSE	STC	Mon, Nov 4, 2002	21.85	21.99	21.12	21.25
2633	NYSE	STC	Fri, Nov 1, 2002	20.70	21.75	20.70	21.75
2632	NYSE	STC	Thu, Oct 31, 2002	21.95	21.95	20.69	20.75
2631	NYSE	STC	Wed, Oct 30, 2002	21.59	21.93	21.50	21.93
2630	NYSE	STC	Tue, Oct 29, 2002	21.45	21.54	20.82	21.51
2629	NYSE	STC	Mon, Oct 28, 2002	20.91	21.49	20.91	21.49
2628	NYSE	STC	Fri, Oct 25, 2002	20.81	21.00	20.80	21.00
2627	NYSE	STC	Thu, Oct 24, 2002	20.75	21.69	20.50	20.71
2626	NYSE	STC	Wed, Oct 23, 2002	20.55	20.90	19.85	20.65
2625	NYSE	STC	Tue, Oct 22, 2002	21.40	21.41	20.36	20.49
2624	NYSE	STC	Mon, Oct 21, 2002	20.85	21.49	20.45	21.49
2623	NYSE	STC	Fri, Oct 18, 2002	20.60	20.85	20.10	20.85
2622	NYSE	STC	Thu, Oct 17, 2002	20.45	20.50	20.40	20.50
2621	NYSE	STC	Wed, Oct 16, 2002	20.63	20.63	19.90	20.29
2620	NYSE	STC	Tue, Oct 15, 2002	19.85	20.55	19.85	20.50
2619	NYSE	STC	Mon, Oct 14, 2002	20.10	20.18	19.80	19.86
2618	NYSE	STC	Fri, Oct 11, 2002	20.50	20.65	20.10	20.18
2617	NYSE	STC	Thu, Oct 10, 2002	19.95	20.50	19.29	20.48
2616	NYSE	STC	Wed, Oct 9, 2002	20.49	20.56	19.95	19.95
2615	NYSE	STC	Tue, Oct 8, 2002	20.48	20.50	20.10	20.49
2614	NYSE	STC	Mon, Oct 7, 2002	20.39	21.00	20.30	20.47
2613	NYSE	STC	Fri, Oct 4, 2002	21.84	22.13	20.40	20.49
2612	NYSE	STC	Thu, Oct 3, 2002	22.09	22.50	21.59	21.59
2611	NYSE	STC	Wed, Oct 2, 2002	22.00	22.39	21.58	22.00
2610	NYSE	STC	Tue, Oct 1, 2002	21.35	22.17	21.00	22.10
2609	NYSE	STC	Mon, Sep 30, 2002	20.20	21.50	20.19	21.35
2608	NYSE	STC	Fri, Sep 27, 2002	20.35	20.99	20.35	20.65
2607	NYSE	STC	Thu, Sep 26, 2002	20.00	20.55	19.97	20.50
2606	NYSE	STC	Wed, Sep 25, 2002	19.51	19.99	19.51	19.99
2605	NYSE	STC	Tue, Sep 24, 2002	19.10	19.87	18.98	19.51
2604	NYSE	STC	Mon, Sep 23, 2002	18.23	19.27	18.23	19.10
2603	NYSE	STC	Fri, Sep 20, 2002	18.95	18.95	18.28	18.28
2602	NYSE	STC	Thu, Sep 19, 2002	19.15	19.66	18.70	18.70
2601	NYSE	STC	Wed, Sep 18, 2002	18.70	19.47	18.70	19.11
2600	NYSE	STC	Tue, Sep 17, 2002	19.69	19.69	18.60	18.60
2599	NYSE	STC	Mon, Sep 16, 2002	19.75	19.89	19.60	19.66
2598	NYSE	STC	Fri, Sep 13, 2002	19.90	19.90	19.63	19.70
2597	NYSE	STC	Thu, Sep 12, 2002	19.85	19.98	19.65	19.83
2596	NYSE	STC	Wed, Sep 11, 2002	19.70	19.98	19.70	19.78
2595	NYSE	STC	Tue, Sep 10, 2002	19.25	19.90	19.24	19.90
2594	NYSE	STC	Mon, Sep 9, 2002	19.00	19.55	19.00	19.16
2593	NYSE	STC	Fri, Sep 6, 2002	18.50	18.84	18.30	18.84
2592	NYSE	STC	Thu, Sep 5, 2002	18.40	18.59	18.23	18.56
2591	NYSE	STC	Wed, Sep 4, 2002	17.85	18.30	17.83	18.30
2590	NYSE	STC	Tue, Sep 3, 2002	18.00	18.20	17.65	17.84
2589	NYSE	STC	Fri, Aug 30, 2002	18.05	18.29	17.90	17.90
2588	NYSE	STC	Thu, Aug 29, 2002	17.95	18.19	17.70	17.95
2587	NYSE	STC	Wed, Aug 28, 2002	18.15	18.40	17.85	17.95
2586	NYSE	STC	Tue, Aug 27, 2002	18.50	18.59	18.13	18.13
2585	NYSE	STC	Mon, Aug 26, 2002	17.80	18.47	17.80	18.40
2584	NYSE	STC	Fri, Aug 23, 2002	18.40	18.45	17.80	17.80
2583	NYSE	STC	Thu, Aug 22, 2002	18.35	18.36	18.13	18.30
2582	NYSE	STC	Wed, Aug 21, 2002	18.40	18.59	18.06	18.30
2581	NYSE	STC	Tue, Aug 20, 2002	18.40	18.56	18.00	18.15
2580	NYSE	STC	Mon, Aug 19, 2002	18.10	18.40	18.10	18.30
2579	NYSE	STC	Fri, Aug 16, 2002	17.91	18.15	17.91	18.04
2578	NYSE	STC	Thu, Aug 15, 2002	18.30	18.30	17.85	17.95
2577	NYSE	STC	Wed, Aug 14, 2002	17.80	18.31	17.80	18.18
2576	NYSE	STC	Tue, Aug 13, 2002	18.14	18.14	17.80	17.83
2575	NYSE	STC	Mon, Aug 12, 2002	17.75	18.20	17.46	18.12
2574	NYSE	STC	Fri, Aug 9, 2002	18.40	18.42	17.71	17.82
2573	NYSE	STC	Thu, Aug 8, 2002	17.60	18.35	17.60	18.34
2572	NYSE	STC	Wed, Aug 7, 2002	18.80	18.81	18.25	18.40
2571	NYSE	STC	Tue, Aug 6, 2002	18.40	18.99	18.40	18.75
2570	NYSE	STC	Mon, Aug 5, 2002	18.20	18.50	18.15	18.30
2569	NYSE	STC	Fri, Aug 2, 2002	18.45	18.45	17.70	17.70
2568	NYSE	STC	Thu, Aug 1, 2002	18.20	18.75	18.15	18.47
2567	NYSE	STC	Wed, Jul 31, 2002	18.58	18.75	18.15	18.15
2566	NYSE	STC	Tue, Jul 30, 2002	19.10	19.25	18.65	18.71
2565	NYSE	STC	Mon, Jul 29, 2002	16.58	19.00	16.58	19.00
2564	NYSE	STC	Fri, Jul 26, 2002	16.55	16.60	16.20	16.55
2563	NYSE	STC	Thu, Jul 25, 2002	16.35	16.74	16.25	16.50
2562	NYSE	STC	Wed, Jul 24, 2002	15.52	15.95	15.05	15.95
2561	NYSE	STC	Tue, Jul 23, 2002	16.60	16.60	15.46	15.51
2560	NYSE	STC	Mon, Jul 22, 2002	17.00	17.17	16.28	16.80
2559	NYSE	STC	Fri, Jul 19, 2002	16.75	17.10	16.74	17.01
2558	NYSE	STC	Thu, Jul 18, 2002	17.20	17.20	16.69	16.81
2557	NYSE	STC	Wed, Jul 17, 2002	17.30	17.35	16.86	17.20
2556	NYSE	STC	Tue, Jul 16, 2002	18.30	18.45	17.20	17.34
2555	NYSE	STC	Mon, Jul 15, 2002	17.76	18.24	17.75	18.20
2554	NYSE	STC	Fri, Jul 12, 2002	17.65	17.89	17.65	17.75
2553	NYSE	STC	Thu, Jul 11, 2002	18.15	18.15	17.32	17.66
2552	NYSE	STC	Wed, Jul 10, 2002	18.80	18.80	18.15	18.20
2551	NYSE	STC	Tue, Jul 9, 2002	19.72	19.80	18.65	18.66
2550	NYSE	STC	Mon, Jul 8, 2002	19.75	20.10	19.70	19.72
2549	NYSE	STC	Fri, Jul 5, 2002	19.50	19.79	19.48	19.78
2548	NYSE	STC	Wed, Jul 3, 2002	19.80	19.85	19.20	19.49
2547	NYSE	STC	Tue, Jul 2, 2002	20.16	20.45	19.42	19.56
2546	NYSE	STC	Mon, Jul 1, 2002	20.55	20.55	20.17	20.19
2545	NYSE	STC	Fri, Jun 28, 2002	20.05	20.55	19.99	20.55
2544	NYSE	STC	Thu, Jun 27, 2002	19.35	20.28	19.35	20.15
2543	NYSE	STC	Wed, Jun 26, 2002	18.60	19.60	18.35	19.35
2542	NYSE	STC	Tue, Jun 25, 2002	19.19	19.79	18.65	18.66
2541	NYSE	STC	Mon, Jun 24, 2002	19.15	19.25	18.90	19.18
2540	NYSE	STC	Fri, Jun 21, 2002	19.25	19.45	18.85	19.23
2539	NYSE	STC	Thu, Jun 20, 2002	18.00	19.24	17.97	19.12
2538	NYSE	STC	Wed, Jun 19, 2002	18.20	18.30	17.70	17.90
2537	NYSE	STC	Tue, Jun 18, 2002	18.45	18.45	18.10	18.20
2536	NYSE	STC	Mon, Jun 17, 2002	18.10	18.40	18.10	18.35
2535	NYSE	STC	Fri, Jun 14, 2002	17.64	18.17	17.10	17.95
2534	NYSE	STC	Thu, Jun 13, 2002	19.00	19.35	17.89	17.89
2533	NYSE	STC	Wed, Jun 12, 2002	18.70	19.11	18.63	18.89
2532	NYSE	STC	Tue, Jun 11, 2002	18.95	18.95	18.59	18.62
2531	NYSE	STC	Mon, Jun 10, 2002	18.50	19.39	18.45	18.98
2530	NYSE	STC	Fri, Jun 7, 2002	18.20	18.41	18.10	18.41
2529	NYSE	STC	Thu, Jun 6, 2002	19.00	19.25	18.20	18.20
2528	NYSE	STC	Wed, Jun 5, 2002	18.95	19.20	18.77	19.00
2527	NYSE	STC	Tue, Jun 4, 2002	19.41	19.41	18.82	18.99
2526	NYSE	STC	Mon, Jun 3, 2002	19.85	19.85	19.30	19.41
2525	NYSE	STC	Fri, May 31, 2002	19.75	19.94	19.55	19.85
2524	NYSE	STC	Thu, May 30, 2002	19.15	19.80	19.15	19.80
2523	NYSE	STC	Wed, May 29, 2002	19.30	19.38	19.10	19.15
2522	NYSE	STC	Tue, May 28, 2002	19.30	19.40	19.03	19.40
2521	NYSE	STC	Fri, May 24, 2002	19.42	19.50	19.15	19.20
2520	NYSE	STC	Thu, May 23, 2002	18.74	19.43	18.45	19.43
2519	NYSE	STC	Wed, May 22, 2002	18.65	18.75	17.78	18.74
2518	NYSE	STC	Tue, May 21, 2002	18.94	18.97	18.34	18.60
2517	NYSE	STC	Mon, May 20, 2002	19.20	19.20	18.85	18.98
2516	NYSE	STC	Fri, May 17, 2002	19.20	19.50	19.00	19.20
2515	NYSE	STC	Thu, May 16, 2002	19.70	19.70	18.90	19.15
2514	NYSE	STC	Wed, May 15, 2002	19.47	19.79	19.40	19.79
2513	NYSE	STC	Tue, May 14, 2002	18.95	19.64	18.94	19.59
2512	NYSE	STC	Mon, May 13, 2002	18.75	19.02	18.70	18.95
2511	NYSE	STC	Fri, May 10, 2002	19.10	19.10	18.36	18.70
2510	NYSE	STC	Thu, May 9, 2002	19.50	19.50	19.00	19.00
2509	NYSE	STC	Wed, May 8, 2002	18.85	19.80	18.85	19.50
2508	NYSE	STC	Tue, May 7, 2002	19.60	19.60	18.60	18.60
2507	NYSE	STC	Mon, May 6, 2002	19.95	19.95	19.66	19.73
2506	NYSE	STC	Fri, May 3, 2002	19.81	19.95	19.77	19.95
2505	NYSE	STC	Thu, May 2, 2002	19.60	19.95	19.60	19.81
2504	NYSE	STC	Wed, May 1, 2002	19.05	19.73	18.48	19.72
2503	NYSE	STC	Tue, Apr 30, 2002	18.75	19.00	18.62	18.90
2502	NYSE	STC	Mon, Apr 29, 2002	18.45	18.69	17.95	18.69
2501	NYSE	STC	Fri, Apr 26, 2002	18.13	18.70	17.94	18.28
2500	NYSE	STC	Thu, Apr 25, 2002	19.25	19.33	18.30	18.63
2499	NYSE	STC	Wed, Apr 24, 2002	19.86	19.94	19.10	19.23
2498	NYSE	STC	Tue, Apr 23, 2002	19.90	19.97	19.75	19.86
2497	NYSE	STC	Mon, Apr 22, 2002	19.98	19.99	19.88	19.99
2496	NYSE	STC	Fri, Apr 19, 2002	19.90	19.99	19.65	19.98
2495	NYSE	STC	Thu, Apr 18, 2002	19.75	19.98	19.65	19.84
2494	NYSE	STC	Wed, Apr 17, 2002	19.45	19.80	19.45	19.80
2493	NYSE	STC	Tue, Apr 16, 2002	20.00	20.04	19.54	19.60
2492	NYSE	STC	Mon, Apr 15, 2002	19.60	19.99	19.59	19.96
2491	NYSE	STC	Fri, Apr 12, 2002	19.85	19.99	19.30	19.69
2490	NYSE	STC	Thu, Apr 11, 2002	20.00	20.00	19.80	19.85
2489	NYSE	STC	Wed, Apr 10, 2002	19.90	19.99	19.83	19.99
2488	NYSE	STC	Tue, Apr 9, 2002	19.80	19.99	19.60	19.90
2487	NYSE	STC	Mon, Apr 8, 2002	19.50	19.97	19.40	19.90
2486	NYSE	STC	Fri, Apr 5, 2002	19.85	19.85	19.46	19.60
2485	NYSE	STC	Thu, Apr 4, 2002	19.10	19.89	19.10	19.89
2484	NYSE	STC	Wed, Apr 3, 2002	19.89	19.89	19.10	19.20
2483	NYSE	STC	Tue, Apr 2, 2002	19.73	19.98	19.72	19.76
2482	NYSE	STC	Mon, Apr 1, 2002	19.85	20.00	19.75	19.75
2481	NYSE	STC	Thu, Mar 28, 2002	19.70	20.08	19.70	20.00
2480	NYSE	STC	Wed, Mar 27, 2002	19.30	19.78	19.25	19.78
2479	NYSE	STC	Tue, Mar 26, 2002	19.36	19.50	19.16	19.45
2478	NYSE	STC	Mon, Mar 25, 2002	19.60	19.74	19.31	19.44
2477	NYSE	STC	Fri, Mar 22, 2002	19.95	19.95	19.60	19.60
2476	NYSE	STC	Thu, Mar 21, 2002	19.86	20.00	19.63	19.97
2475	NYSE	STC	Wed, Mar 20, 2002	19.85	19.99	19.65	19.85
2474	NYSE	STC	Tue, Mar 19, 2002	19.45	19.60	19.32	19.60
2473	NYSE	STC	Mon, Mar 18, 2002	19.25	19.55	19.25	19.49
2472	NYSE	STC	Fri, Mar 15, 2002	19.11	19.40	19.11	19.18
2471	NYSE	STC	Thu, Mar 14, 2002	19.15	19.30	19.11	19.30
2470	NYSE	STC	Wed, Mar 13, 2002	19.24	19.70	19.12	19.20
2469	NYSE	STC	Tue, Mar 12, 2002	19.10	19.32	19.10	19.18
2468	NYSE	STC	Mon, Mar 11, 2002	19.15	19.20	18.80	19.01
2467	NYSE	STC	Fri, Mar 8, 2002	18.50	19.30	18.44	19.20
2466	NYSE	STC	Thu, Mar 7, 2002	18.17	18.71	18.17	18.50
2465	NYSE	STC	Wed, Mar 6, 2002	17.95	18.35	17.85	18.16
2464	NYSE	STC	Tue, Mar 5, 2002	17.76	17.99	17.76	17.89
2463	NYSE	STC	Mon, Mar 4, 2002	17.35	18.19	17.35	17.73
2462	NYSE	STC	Fri, Mar 1, 2002	17.00	17.35	16.99	17.35
2461	NYSE	STC	Thu, Feb 28, 2002	17.79	17.80	16.40	17.00
2460	NYSE	STC	Wed, Feb 27, 2002	18.00	18.10	17.79	17.79
2459	NYSE	STC	Tue, Feb 26, 2002	18.35	18.45	17.95	18.08
2458	NYSE	STC	Mon, Feb 25, 2002	17.73	18.55	17.50	18.40
2457	NYSE	STC	Fri, Feb 22, 2002	17.30	17.65	16.75	17.63
2456	NYSE	STC	Thu, Feb 21, 2002	18.35	18.35	17.40	17.40
2455	NYSE	STC	Wed, Feb 20, 2002	18.85	18.96	17.40	18.38
2454	NYSE	STC	Tue, Feb 19, 2002	18.05	19.00	18.00	18.96
2453	NYSE	STC	Fri, Feb 15, 2002	17.65	17.95	17.65	17.85
2452	NYSE	STC	Thu, Feb 14, 2002	19.08	19.20	17.50	17.65
2451	NYSE	STC	Wed, Feb 13, 2002	18.65	19.32	18.35	19.05
2450	NYSE	STC	Tue, Feb 12, 2002	18.50	18.75	18.26	18.75
2449	NYSE	STC	Mon, Feb 11, 2002	18.32	18.65	18.30	18.55
2448	NYSE	STC	Fri, Feb 8, 2002	16.90	18.30	16.75	18.30
2447	NYSE	STC	Thu, Feb 7, 2002	17.50	17.65	16.84	16.95
2446	NYSE	STC	Wed, Feb 6, 2002	18.50	18.50	17.31	17.54
2445	NYSE	STC	Tue, Feb 5, 2002	19.15	19.15	18.10	18.45
2444	NYSE	STC	Mon, Feb 4, 2002	19.25	19.35	19.05	19.25
2443	NYSE	STC	Fri, Feb 1, 2002	19.70	19.80	19.10	19.10
2442	NYSE	STC	Thu, Jan 31, 2002	18.90	19.90	18.54	19.90
2441	NYSE	STC	Wed, Jan 30, 2002	18.36	19.10	18.30	18.85
2440	NYSE	STC	Tue, Jan 29, 2002	18.75	18.75	18.60	18.61
2439	NYSE	STC	Mon, Jan 28, 2002	19.20	19.21	18.66	18.80
2438	NYSE	STC	Fri, Jan 25, 2002	19.20	19.30	19.00	19.20
2437	NYSE	STC	Thu, Jan 24, 2002	18.63	19.25	18.63	19.25
2436	NYSE	STC	Wed, Jan 23, 2002	18.10	18.62	18.10	18.62
2435	NYSE	STC	Tue, Jan 22, 2002	19.50	19.55	17.85	18.00
2434	NYSE	STC	Fri, Jan 18, 2002	19.65	19.65	19.25	19.44
2433	NYSE	STC	Thu, Jan 17, 2002	19.50	19.70	19.24	19.65
2432	NYSE	STC	Wed, Jan 16, 2002	19.80	19.89	19.18	19.27
2431	NYSE	STC	Tue, Jan 15, 2002	19.85	20.07	19.70	19.90
2430	NYSE	STC	Mon, Jan 14, 2002	20.00	20.04	19.81	19.90
2429	NYSE	STC	Fri, Jan 11, 2002	19.76	20.07	19.55	20.00
2428	NYSE	STC	Thu, Jan 10, 2002	19.75	19.75	19.50	19.75
2427	NYSE	STC	Wed, Jan 9, 2002	20.00	20.00	19.82	19.86
2426	NYSE	STC	Tue, Jan 8, 2002	19.85	19.93	19.74	19.92
2425	NYSE	STC	Mon, Jan 7, 2002	19.99	19.99	19.81	19.92
2424	NYSE	STC	Fri, Jan 4, 2002	20.20	20.23	19.93	19.99
2423	NYSE	STC	Thu, Jan 3, 2002	19.74	20.10	19.60	20.10
2422	NYSE	STC	Wed, Jan 2, 2002	19.75	19.78	19.60	19.70
2421	NYSE	STC	Mon, Dec 31, 2001	19.65	19.75	19.60	19.75
2420	NYSE	STC	Fri, Dec 28, 2001	19.94	19.99	19.60	19.60
2419	NYSE	STC	Thu, Dec 27, 2001	20.00	20.10	19.93	19.94
2418	NYSE	STC	Wed, Dec 26, 2001	19.98	20.00	19.80	20.00
2417	NYSE	STC	Mon, Dec 24, 2001	19.99	20.00	19.93	19.98
2416	NYSE	STC	Fri, Dec 21, 2001	19.90	19.99	19.73	19.99
2415	NYSE	STC	Thu, Dec 20, 2001	19.90	20.00	19.84	19.90
2414	NYSE	STC	Wed, Dec 19, 2001	19.82	19.99	19.65	19.95
2413	NYSE	STC	Tue, Dec 18, 2001	19.70	19.90	19.60	19.81
2412	NYSE	STC	Mon, Dec 17, 2001	19.70	19.75	19.51	19.75
2411	NYSE	STC	Fri, Dec 14, 2001	19.50	19.78	19.45	19.75
2410	NYSE	STC	Thu, Dec 13, 2001	19.50	19.74	19.31	19.60
2409	NYSE	STC	Wed, Dec 12, 2001	19.75	19.75	19.60	19.60
2408	NYSE	STC	Tue, Dec 11, 2001	19.80	19.90	19.67	19.80
2407	NYSE	STC	Mon, Dec 10, 2001	19.49	20.00	19.49	19.85
2406	NYSE	STC	Fri, Dec 7, 2001	19.98	20.15	19.89	19.99
2405	NYSE	STC	Thu, Dec 6, 2001	20.00	20.00	19.75	19.98
2404	NYSE	STC	Wed, Dec 5, 2001	20.09	20.25	20.05	20.05
2403	NYSE	STC	Tue, Dec 4, 2001	20.05	20.19	20.01	20.09
2402	NYSE	STC	Mon, Dec 3, 2001	20.20	20.26	19.86	19.99
2401	NYSE	STC	Fri, Nov 30, 2001	20.30	20.30	20.14	20.29
2400	NYSE	STC	Thu, Nov 29, 2001	20.30	20.50	20.25	20.30
2399	NYSE	STC	Wed, Nov 28, 2001	20.95	20.95	20.48	20.55
2398	NYSE	STC	Tue, Nov 27, 2001	21.05	21.05	20.86	20.90
2397	NYSE	STC	Mon, Nov 26, 2001	21.47	21.47	21.15	21.15
2396	NYSE	STC	Fri, Nov 23, 2001	21.45	21.50	21.40	21.40
2395	NYSE	STC	Wed, Nov 21, 2001	21.80	21.80	21.40	21.40
2394	NYSE	STC	Tue, Nov 20, 2001	21.76	22.05	21.41	21.55
2393	NYSE	STC	Mon, Nov 19, 2001	21.80	21.95	21.61	21.90
2392	NYSE	STC	Fri, Nov 16, 2001	22.00	22.09	21.70	21.89
2391	NYSE	STC	Thu, Nov 15, 2001	21.99	22.15	21.95	22.00
2390	NYSE	STC	Wed, Nov 14, 2001	22.00	22.04	21.83	21.93
2389	NYSE	STC	Tue, Nov 13, 2001	21.60	22.10	21.55	21.85
2388	NYSE	STC	Mon, Nov 12, 2001	21.71	21.99	21.50	21.75
2387	NYSE	STC	Fri, Nov 9, 2001	21.13	21.89	20.82	21.71
2386	NYSE	STC	Thu, Nov 8, 2001	21.41	21.60	21.10	21.15
2385	NYSE	STC	Wed, Nov 7, 2001	21.50	21.60	21.26	21.51
2384	NYSE	STC	Tue, Nov 6, 2001	20.60	21.62	20.60	21.62
2383	NYSE	STC	Mon, Nov 5, 2001	20.45	20.70	20.28	20.70
2382	NYSE	STC	Fri, Nov 2, 2001	19.85	20.83	19.85	20.55
2381	NYSE	STC	Thu, Nov 1, 2001	19.15	19.79	19.15	19.75
2380	NYSE	STC	Wed, Oct 31, 2001	18.80	19.10	18.76	19.10
2379	NYSE	STC	Tue, Oct 30, 2001	19.60	19.74	18.60	18.75
2378	NYSE	STC	Mon, Oct 29, 2001	19.90	19.91	19.42	19.50
2377	NYSE	STC	Fri, Oct 26, 2001	20.17	20.25	18.70	20.00
2376	NYSE	STC	Thu, Oct 25, 2001	19.85	20.25	19.80	20.18
2375	NYSE	STC	Wed, Oct 24, 2001	20.70	20.70	19.75	19.75
2374	NYSE	STC	Tue, Oct 23, 2001	20.80	20.84	20.55	20.80
2373	NYSE	STC	Mon, Oct 22, 2001	20.65	20.74	20.55	20.74
2372	NYSE	STC	Fri, Oct 19, 2001	20.80	20.83	20.50	20.55
2371	NYSE	STC	Thu, Oct 18, 2001	20.74	21.05	20.50	20.89
2370	NYSE	STC	Wed, Oct 17, 2001	20.80	20.98	20.65	20.66
2369	NYSE	STC	Tue, Oct 16, 2001	20.75	21.10	20.60	20.88
2368	NYSE	STC	Mon, Oct 15, 2001	19.95	20.75	19.91	20.75
2367	NYSE	STC	Fri, Oct 12, 2001	20.35	20.35	19.85	20.00
2366	NYSE	STC	Thu, Oct 11, 2001	20.09	20.35	19.90	20.35
2365	NYSE	STC	Wed, Oct 10, 2001	19.99	20.18	19.87	20.05
2364	NYSE	STC	Tue, Oct 9, 2001	21.04	21.10	19.95	19.95
2363	NYSE	STC	Mon, Oct 8, 2001	20.70	21.32	20.70	21.04
2362	NYSE	STC	Fri, Oct 5, 2001	20.90	21.72	20.52	21.26
2361	NYSE	STC	Thu, Oct 4, 2001	20.49	20.90	20.30	20.88
2360	NYSE	STC	Wed, Oct 3, 2001	20.50	21.00	20.16	20.33
2359	NYSE	STC	Tue, Oct 2, 2001	18.95	19.25	18.65	19.00
2358	NYSE	STC	Mon, Oct 1, 2001	19.40	19.40	18.62	18.84
2357	NYSE	STC	Fri, Sep 28, 2001	18.50	19.50	18.31	19.50
2356	NYSE	STC	Thu, Sep 27, 2001	18.45	18.45	18.02	18.41
2355	NYSE	STC	Wed, Sep 26, 2001	16.55	18.50	16.50	18.50
2354	NYSE	STC	Tue, Sep 25, 2001	16.45	17.04	16.25	16.50
2353	NYSE	STC	Mon, Sep 24, 2001	16.86	17.10	15.80	16.41
2352	NYSE	STC	Fri, Sep 21, 2001	16.95	17.25	16.60	16.86
2351	NYSE	STC	Thu, Sep 20, 2001	17.90	17.90	16.60	16.95
2350	NYSE	STC	Wed, Sep 19, 2001	18.04	18.20	17.57	17.90
2349	NYSE	STC	Tue, Sep 18, 2001	18.10	18.25	17.70	18.01
2348	NYSE	STC	Mon, Sep 17, 2001	17.00	18.25	17.00	17.96
2347	NYSE	STC	Mon, Sep 10, 2001	16.61	17.24	16.51	17.02
2346	NYSE	STC	Fri, Sep 7, 2001	16.85	16.85	16.25	16.55
2345	NYSE	STC	Thu, Sep 6, 2001	16.60	16.85	16.20	16.85
2344	NYSE	STC	Wed, Sep 5, 2001	17.14	17.24	16.40	16.55
2343	NYSE	STC	Tue, Sep 4, 2001	17.30	17.50	17.11	17.11
2342	NYSE	STC	Fri, Aug 31, 2001	18.90	18.90	17.50	17.50
2341	NYSE	STC	Thu, Aug 30, 2001	19.05	19.14	18.60	18.84
2340	NYSE	STC	Wed, Aug 29, 2001	18.66	19.20	18.51	18.99
2339	NYSE	STC	Tue, Aug 28, 2001	18.75	18.85	18.50	18.66
2338	NYSE	STC	Mon, Aug 27, 2001	18.62	18.85	18.61	18.73
2337	NYSE	STC	Fri, Aug 24, 2001	18.55	18.70	18.50	18.62
2336	NYSE	STC	Thu, Aug 23, 2001	18.50	18.65	18.50	18.62
2335	NYSE	STC	Wed, Aug 22, 2001	18.50	18.68	18.50	18.54
2334	NYSE	STC	Tue, Aug 21, 2001	18.64	18.94	18.42	18.45
2333	NYSE	STC	Mon, Aug 20, 2001	18.87	18.87	18.50	18.55
2332	NYSE	STC	Fri, Aug 17, 2001	18.80	19.01	18.56	18.95
2331	NYSE	STC	Thu, Aug 16, 2001	18.00	18.50	18.00	18.50
2330	NYSE	STC	Wed, Aug 15, 2001	17.60	18.10	17.51	18.00
2329	NYSE	STC	Tue, Aug 14, 2001	17.62	18.00	17.30	17.60
2328	NYSE	STC	Mon, Aug 13, 2001	18.00	18.00	16.75	17.45
2327	NYSE	STC	Fri, Aug 10, 2001	18.65	18.65	18.11	18.11
2326	NYSE	STC	Thu, Aug 9, 2001	18.50	18.90	17.82	18.65
2325	NYSE	STC	Wed, Aug 8, 2001	19.86	20.36	19.50	19.54
2324	NYSE	STC	Tue, Aug 7, 2001	19.76	19.93	19.38	19.80
2323	NYSE	STC	Mon, Aug 6, 2001	19.42	19.68	19.12	19.66
2322	NYSE	STC	Fri, Aug 3, 2001	19.61	19.61	19.50	19.51
2321	NYSE	STC	Thu, Aug 2, 2001	19.95	19.96	19.70	19.86
2320	NYSE	STC	Wed, Aug 1, 2001	19.99	20.00	19.70	19.95
2319	NYSE	STC	Tue, Jul 31, 2001	19.27	19.95	19.25	19.75
2318	NYSE	STC	Mon, Jul 30, 2001	19.65	19.65	19.26	19.26
2317	NYSE	STC	Fri, Jul 27, 2001	19.71	19.99	19.60	19.70
2316	NYSE	STC	Thu, Jul 26, 2001	19.45	20.00	19.45	19.71
2315	NYSE	STC	Wed, Jul 25, 2001	19.77	19.99	19.30	19.60
2314	NYSE	STC	Tue, Jul 24, 2001	19.75	20.35	19.65	19.67
2313	NYSE	STC	Mon, Jul 23, 2001	19.90	19.90	19.70	19.70
2312	NYSE	STC	Fri, Jul 20, 2001	19.75	19.88	19.75	19.78
2311	NYSE	STC	Thu, Jul 19, 2001	19.70	19.99	19.70	19.81
2310	NYSE	STC	Wed, Jul 18, 2001	20.06	20.06	19.70	19.70
2309	NYSE	STC	Tue, Jul 17, 2001	19.90	20.19	19.90	19.96
2308	NYSE	STC	Mon, Jul 16, 2001	20.05	20.47	19.70	19.80
2307	NYSE	STC	Fri, Jul 13, 2001	20.47	20.49	19.90	19.95
2306	NYSE	STC	Thu, Jul 12, 2001	20.17	20.64	20.17	20.25
2305	NYSE	STC	Wed, Jul 11, 2001	19.95	20.20	19.95	20.12
2304	NYSE	STC	Tue, Jul 10, 2001	20.00	20.05	19.82	19.86
2303	NYSE	STC	Mon, Jul 9, 2001	19.80	20.05	19.64	20.05
2302	NYSE	STC	Fri, Jul 6, 2001	19.39	19.99	19.26	19.86
2301	NYSE	STC	Thu, Jul 5, 2001	19.49	19.50	19.29	19.35
2300	NYSE	STC	Tue, Jul 3, 2001	19.40	19.50	19.25	19.40
2299	NYSE	STC	Mon, Jul 2, 2001	19.55	19.74	19.25	19.36
2298	NYSE	STC	Fri, Jun 29, 2001	18.60	19.71	18.40	19.49
2297	NYSE	STC	Thu, Jun 28, 2001	18.32	18.75	18.32	18.50
2296	NYSE	STC	Wed, Jun 27, 2001	18.02	18.25	17.85	18.25
2295	NYSE	STC	Tue, Jun 26, 2001	18.03	18.07	17.95	18.02
2294	NYSE	STC	Mon, Jun 25, 2001	18.15	18.15	17.95	17.96
2293	NYSE	STC	Fri, Jun 22, 2001	17.99	18.10	17.95	18.08
2292	NYSE	STC	Thu, Jun 21, 2001	18.00	18.00	17.90	17.95
2291	NYSE	STC	Wed, Jun 20, 2001	17.95	18.20	17.90	17.99
2290	NYSE	STC	Tue, Jun 19, 2001	17.90	17.99	17.82	17.89
2289	NYSE	STC	Mon, Jun 18, 2001	17.99	17.99	17.82	17.82
2288	NYSE	STC	Fri, Jun 15, 2001	17.95	17.99	17.75	17.98
2287	NYSE	STC	Thu, Jun 14, 2001	18.25	18.25	17.90	17.90
2286	NYSE	STC	Wed, Jun 13, 2001	18.45	18.50	18.33	18.35
2285	NYSE	STC	Tue, Jun 12, 2001	18.00	18.30	18.00	18.30
2284	NYSE	STC	Mon, Jun 11, 2001	17.90	18.19	17.90	18.11
2283	NYSE	STC	Fri, Jun 8, 2001	17.98	18.20	17.90	18.05
2282	NYSE	STC	Thu, Jun 7, 2001	17.97	17.98	17.89	17.98
2281	NYSE	STC	Wed, Jun 6, 2001	17.98	18.05	17.80	17.92
2280	NYSE	STC	Tue, Jun 5, 2001	17.64	18.00	17.64	18.00
2279	NYSE	STC	Mon, Jun 4, 2001	17.40	17.65	17.30	17.64
2278	NYSE	STC	Fri, Jun 1, 2001	17.15	17.40	17.15	17.40
2277	NYSE	STC	Thu, May 31, 2001	17.04	17.20	17.04	17.15
2276	NYSE	STC	Wed, May 30, 2001	17.03	17.10	17.03	17.04
2275	NYSE	STC	Tue, May 29, 2001	16.84	17.01	16.75	17.00
2274	NYSE	STC	Fri, May 25, 2001	17.00	17.00	16.84	16.84
2273	NYSE	STC	Thu, May 24, 2001	16.80	16.98	16.75	16.97
2272	NYSE	STC	Wed, May 23, 2001	16.81	16.99	16.64	16.64
2271	NYSE	STC	Tue, May 22, 2001	16.97	17.00	16.75	16.85
2270	NYSE	STC	Mon, May 21, 2001	17.00	17.00	16.80	16.99
2269	NYSE	STC	Fri, May 18, 2001	16.80	17.00	16.40	17.00
2268	NYSE	STC	Thu, May 17, 2001	16.88	17.00	16.82	16.85
2267	NYSE	STC	Wed, May 16, 2001	16.80	17.00	16.80	16.80
2266	NYSE	STC	Tue, May 15, 2001	16.88	16.88	16.60	16.87
2265	NYSE	STC	Mon, May 14, 2001	16.80	17.00	16.80	16.99
2264	NYSE	STC	Fri, May 11, 2001	16.88	17.00	16.76	16.76
2263	NYSE	STC	Thu, May 10, 2001	17.00	17.00	16.80	16.85
2262	NYSE	STC	Wed, May 9, 2001	17.00	17.00	16.95	17.00
2261	NYSE	STC	Tue, May 8, 2001	17.00	17.01	16.83	17.00
2260	NYSE	STC	Mon, May 7, 2001	17.50	17.50	17.10	17.10
2259	NYSE	STC	Fri, May 4, 2001	16.64	16.99	16.64	16.99
2258	NYSE	STC	Thu, May 3, 2001	16.30	16.75	16.30	16.60
2257	NYSE	STC	Wed, May 2, 2001	16.95	16.96	16.30	16.45
2256	NYSE	STC	Tue, May 1, 2001	16.85	17.00	16.75	17.00
2255	NYSE	STC	Mon, Apr 30, 2001	16.98	17.07	16.70	16.90
2254	NYSE	STC	Fri, Apr 27, 2001	16.84	16.98	16.75	16.98
2253	NYSE	STC	Thu, Apr 26, 2001	16.70	17.00	16.70	16.81
2252	NYSE	STC	Wed, Apr 25, 2001	16.20	16.82	16.20	16.82
2251	NYSE	STC	Tue, Apr 24, 2001	16.80	16.99	16.30	16.30
2250	NYSE	STC	Mon, Apr 23, 2001	17.65	17.65	16.80	16.95
2249	NYSE	STC	Fri, Apr 20, 2001	17.90	17.90	17.60	17.60
2248	NYSE	STC	Thu, Apr 19, 2001	17.95	17.95	17.84	17.95
2247	NYSE	STC	Wed, Apr 18, 2001	17.97	17.99	17.60	17.80
2246	NYSE	STC	Tue, Apr 17, 2001	17.90	17.99	17.70	17.95
2245	NYSE	STC	Mon, Apr 16, 2001	18.00	18.00	17.90	17.99
2244	NYSE	STC	Thu, Apr 12, 2001	18.00	18.05	18.00	18.00
2243	NYSE	STC	Wed, Apr 11, 2001	18.21	18.21	17.80	17.98
2242	NYSE	STC	Tue, Apr 10, 2001	18.05	18.31	17.90	18.20
2241	NYSE	STC	Mon, Apr 9, 2001	18.12	18.12	18.00	18.05
2240	NYSE	STC	Fri, Apr 6, 2001	18.50	18.50	18.09	18.10
2239	NYSE	STC	Thu, Apr 5, 2001	17.30	18.70	17.30	18.70
2238	NYSE	STC	Wed, Apr 4, 2001	17.25	17.26	17.25	17.26
2237	NYSE	STC	Tue, Apr 3, 2001	17.05	17.30	16.95	17.30
2236	NYSE	STC	Mon, Apr 2, 2001	16.80	17.00	16.65	16.99
2235	NYSE	STC	Fri, Mar 30, 2001	17.00	17.24	16.80	16.80
2234	NYSE	STC	Thu, Mar 29, 2001	17.25	17.25	17.05	17.05
2233	NYSE	STC	Wed, Mar 28, 2001	17.65	17.65	17.25	17.41
2232	NYSE	STC	Tue, Mar 27, 2001	17.85	17.86	17.70	17.71
2231	NYSE	STC	Mon, Mar 26, 2001	18.00	18.00	17.88	17.95
2230	NYSE	STC	Fri, Mar 23, 2001	17.31	18.00	17.31	17.99
2229	NYSE	STC	Thu, Mar 22, 2001	17.40	17.40	16.90	17.31
2228	NYSE	STC	Wed, Mar 21, 2001	17.60	17.60	17.40	17.40
2227	NYSE	STC	Tue, Mar 20, 2001	17.90	18.00	17.50	17.50
2226	NYSE	STC	Mon, Mar 19, 2001	17.60	17.91	17.60	17.88
2225	NYSE	STC	Fri, Mar 16, 2001	18.15	18.22	17.35	17.45
2224	NYSE	STC	Thu, Mar 15, 2001	17.70	18.00	17.60	18.00
2223	NYSE	STC	Wed, Mar 14, 2001	18.20	18.25	17.70	17.70
2222	NYSE	STC	Tue, Mar 13, 2001	18.00	18.23	17.91	18.14
2221	NYSE	STC	Mon, Mar 12, 2001	17.98	18.25	17.90	17.90
2220	NYSE	STC	Fri, Mar 9, 2001	17.91	18.05	17.73	17.95
2219	NYSE	STC	Thu, Mar 8, 2001	18.25	18.25	18.00	18.00
2218	NYSE	STC	Wed, Mar 7, 2001	18.21	18.25	18.09	18.25
2217	NYSE	STC	Tue, Mar 6, 2001	18.16	18.25	18.10	18.15
2216	NYSE	STC	Mon, Mar 5, 2001	18.20	18.34	18.05	18.10
2215	NYSE	STC	Fri, Mar 2, 2001	18.15	18.33	18.10	18.11
2214	NYSE	STC	Thu, Mar 1, 2001	18.30	18.53	17.90	18.10
2213	NYSE	STC	Wed, Feb 28, 2001	18.95	19.06	18.30	18.30
2212	NYSE	STC	Tue, Feb 27, 2001	19.50	19.50	19.30	19.35
2211	NYSE	STC	Mon, Feb 26, 2001	19.68	19.68	19.50	19.60
2210	NYSE	STC	Fri, Feb 23, 2001	19.75	19.75	19.20	19.68
2209	NYSE	STC	Thu, Feb 22, 2001	19.75	19.75	19.70	19.75
2208	NYSE	STC	Wed, Feb 21, 2001	20.10	20.10	19.60	19.75
2207	NYSE	STC	Tue, Feb 20, 2001	20.60	20.60	20.20	20.20
2206	NYSE	STC	Fri, Feb 16, 2001	21.00	21.40	20.65	20.65
2205	NYSE	STC	Thu, Feb 15, 2001	20.45	20.80	20.45	20.78
2204	NYSE	STC	Wed, Feb 14, 2001	20.15	20.65	20.10	20.61
2203	NYSE	STC	Tue, Feb 13, 2001	20.65	20.71	20.19	20.25
2202	NYSE	STC	Mon, Feb 12, 2001	20.80	21.00	20.34	20.56
2201	NYSE	STC	Fri, Feb 9, 2001	20.85	20.90	20.00	20.50
2200	NYSE	STC	Thu, Feb 8, 2001	21.10	21.16	20.70	20.70
2199	NYSE	STC	Wed, Feb 7, 2001	21.00	21.20	20.85	21.15
2198	NYSE	STC	Tue, Feb 6, 2001	21.75	21.75	21.01	21.01
2197	NYSE	STC	Mon, Feb 5, 2001	21.50	22.25	21.30	21.75
2196	NYSE	STC	Fri, Feb 2, 2001	20.40	21.44	20.40	21.40
2195	NYSE	STC	Thu, Feb 1, 2001	20.10	20.35	20.00	20.34
2194	NYSE	STC	Wed, Jan 31, 2001	19.60	20.10	19.60	20.01
2193	NYSE	STC	Tue, Jan 30, 2001	18.54	19.50	18.54	19.50
2192	NYSE	STC	Mon, Jan 29, 2001	18.62	18.74	18.43	18.53
2191	NYSE	STC	Fri, Jan 26, 2001	19.69	19.88	18.44	18.63
2190	NYSE	STC	Thu, Jan 25, 2001	19.88	20.19	19.88	19.94
2189	NYSE	STC	Wed, Jan 24, 2001	19.69	20.00	19.69	19.81
2188	NYSE	STC	Tue, Jan 23, 2001	19.75	19.81	19.56	19.69
2187	NYSE	STC	Mon, Jan 22, 2001	19.56	19.81	19.56	19.75
2186	NYSE	STC	Fri, Jan 19, 2001	19.63	19.81	19.63	19.69
2185	NYSE	STC	Thu, Jan 18, 2001	19.50	19.69	19.50	19.63
2184	NYSE	STC	Wed, Jan 17, 2001	19.88	19.88	19.63	19.75
2183	NYSE	STC	Tue, Jan 16, 2001	19.00	19.88	19.00	19.88
2182	NYSE	STC	Fri, Jan 12, 2001	19.81	20.13	19.06	19.06
2181	NYSE	STC	Thu, Jan 11, 2001	19.75	19.75	19.63	19.63
2180	NYSE	STC	Wed, Jan 10, 2001	19.69	19.75	19.63	19.75
2179	NYSE	STC	Tue, Jan 9, 2001	19.69	19.75	19.63	19.75
2178	NYSE	STC	Mon, Jan 8, 2001	19.75	19.75	19.50	19.75
2177	NYSE	STC	Fri, Jan 5, 2001	20.25	20.25	19.75	19.75
2176	NYSE	STC	Thu, Jan 4, 2001	19.56	20.25	19.56	20.25
2175	NYSE	STC	Wed, Jan 3, 2001	20.00	20.31	19.75	19.75
2174	NYSE	STC	Tue, Jan 2, 2001	22.13	22.13	18.81	19.88
2173	NYSE	STC	Fri, Dec 29, 2000	21.94	22.31	21.81	22.19
2172	NYSE	STC	Thu, Dec 28, 2000	21.13	21.94	21.13	21.94
2171	NYSE	STC	Wed, Dec 27, 2000	20.94	21.44	20.69	21.13
2170	NYSE	STC	Tue, Dec 26, 2000	20.81	21.31	20.63	21.00
2169	NYSE	STC	Fri, Dec 22, 2000	20.69	21.13	20.50	20.81
2168	NYSE	STC	Thu, Dec 21, 2000	20.75	21.00	20.44	20.50
2167	NYSE	STC	Wed, Dec 20, 2000	20.00	21.81	20.00	21.00
2166	NYSE	STC	Tue, Dec 19, 2000	18.94	20.75	18.94	20.06
2165	NYSE	STC	Mon, Dec 18, 2000	18.00	18.75	18.00	18.75
2164	NYSE	STC	Fri, Dec 15, 2000	17.69	18.25	17.56	17.75
2163	NYSE	STC	Thu, Dec 14, 2000	17.94	18.00	17.81	17.94
2162	NYSE	STC	Wed, Dec 13, 2000	17.50	17.94	17.50	17.94
2161	NYSE	STC	Tue, Dec 12, 2000	17.88	17.88	17.50	17.56
2160	NYSE	STC	Mon, Dec 11, 2000	17.94	18.00	17.63	18.00
2159	NYSE	STC	Fri, Dec 8, 2000	16.31	17.94	16.25	17.94
2158	NYSE	STC	Thu, Dec 7, 2000	16.13	16.44	16.13	16.31
2157	NYSE	STC	Wed, Dec 6, 2000	16.00	16.44	16.00	16.13
2156	NYSE	STC	Tue, Dec 5, 2000	15.88	16.31	15.81	16.00
2155	NYSE	STC	Mon, Dec 4, 2000	15.75	16.06	15.75	15.88
2154	NYSE	STC	Fri, Dec 1, 2000	15.13	15.50	15.13	15.50
2153	NYSE	STC	Thu, Nov 30, 2000	14.75	15.38	14.75	15.06
2152	NYSE	STC	Wed, Nov 29, 2000	14.69	14.75	14.56	14.75
2151	NYSE	STC	Tue, Nov 28, 2000	14.25	14.88	14.25	14.69
2150	NYSE	STC	Mon, Nov 27, 2000	14.88	14.88	14.31	14.31
2149	NYSE	STC	Fri, Nov 24, 2000	14.50	15.00	14.50	15.00
2148	NYSE	STC	Wed, Nov 22, 2000	14.50	14.63	14.50	14.56
2147	NYSE	STC	Tue, Nov 21, 2000	14.50	14.56	14.50	14.50
2146	NYSE	STC	Mon, Nov 20, 2000	14.25	14.50	14.25	14.50
2145	NYSE	STC	Fri, Nov 17, 2000	14.00	14.25	13.69	14.25
2144	NYSE	STC	Thu, Nov 16, 2000	14.31	14.31	14.00	14.00
2143	NYSE	STC	Wed, Nov 15, 2000	14.50	14.50	14.38	14.44
2142	NYSE	STC	Tue, Nov 14, 2000	15.31	15.31	14.63	14.63
2141	NYSE	STC	Mon, Nov 13, 2000	15.06	15.31	15.00	15.31
2140	NYSE	STC	Fri, Nov 10, 2000	15.50	15.50	15.06	15.06
2139	NYSE	STC	Thu, Nov 9, 2000	15.06	15.50	15.06	15.50
2138	NYSE	STC	Wed, Nov 8, 2000	15.06	15.13	15.00	15.13
2137	NYSE	STC	Tue, Nov 7, 2000	15.06	15.13	15.06	15.13
2136	NYSE	STC	Mon, Nov 6, 2000	15.25	15.25	15.06	15.19
2135	NYSE	STC	Fri, Nov 3, 2000	15.13	15.44	15.13	15.44
2134	NYSE	STC	Thu, Nov 2, 2000	15.75	15.75	15.13	15.13
2133	NYSE	STC	Wed, Nov 1, 2000	15.75	15.94	15.75	15.88
2132	NYSE	STC	Tue, Oct 31, 2000	14.94	15.75	14.88	15.75
2131	NYSE	STC	Mon, Oct 30, 2000	14.94	14.94	14.88	14.94
2130	NYSE	STC	Fri, Oct 27, 2000	14.44	15.00	14.44	15.00
2129	NYSE	STC	Thu, Oct 26, 2000	14.31	14.31	14.19	14.19
2128	NYSE	STC	Wed, Oct 25, 2000	14.19	14.31	13.88	14.31
2127	NYSE	STC	Tue, Oct 24, 2000	14.19	14.31	14.19	14.31
2126	NYSE	STC	Mon, Oct 23, 2000	14.44	14.44	14.31	14.31
2125	NYSE	STC	Fri, Oct 20, 2000	14.44	15.06	14.44	14.69
2124	NYSE	STC	Thu, Oct 19, 2000	13.44	14.63	13.44	14.31
2123	NYSE	STC	Wed, Oct 18, 2000	13.81	14.00	13.75	14.00
2122	NYSE	STC	Tue, Oct 17, 2000	13.50	13.94	13.50	13.94
2121	NYSE	STC	Mon, Oct 16, 2000	13.63	13.63	13.19	13.63
2120	NYSE	STC	Fri, Oct 13, 2000	14.06	14.06	13.50	13.81
2119	NYSE	STC	Thu, Oct 12, 2000	14.19	14.19	13.75	14.19
2118	NYSE	STC	Wed, Oct 11, 2000	14.56	14.56	14.19	14.19
2117	NYSE	STC	Tue, Oct 10, 2000	14.63	14.88	14.50	14.75
2116	NYSE	STC	Mon, Oct 9, 2000	14.69	14.94	14.56	14.75
2115	NYSE	STC	Fri, Oct 6, 2000	14.31	14.63	14.31	14.56
2114	NYSE	STC	Thu, Oct 5, 2000	14.25	14.38	14.06	14.38
2113	NYSE	STC	Wed, Oct 4, 2000	14.06	14.69	14.06	14.25
2112	NYSE	STC	Tue, Oct 3, 2000	14.63	14.63	13.63	14.06
2111	NYSE	STC	Mon, Oct 2, 2000	15.25	15.25	14.63	14.63
2110	NYSE	STC	Fri, Sep 29, 2000	15.25	15.38	14.69	15.38
2109	NYSE	STC	Thu, Sep 28, 2000	14.81	15.50	14.81	15.13
2108	NYSE	STC	Wed, Sep 27, 2000	14.69	14.69	14.69	14.69
2107	NYSE	STC	Tue, Sep 26, 2000	14.00	14.56	14.00	14.56
2106	NYSE	STC	Mon, Sep 25, 2000	13.75	13.94	13.75	13.94
2105	NYSE	STC	Fri, Sep 22, 2000	13.25	13.69	13.25	13.69
2104	NYSE	STC	Thu, Sep 21, 2000	13.38	13.38	13.25	13.31
2103	NYSE	STC	Wed, Sep 20, 2000	13.25	13.44	13.06	13.25
2102	NYSE	STC	Tue, Sep 19, 2000	12.88	13.06	12.88	13.00
2101	NYSE	STC	Mon, Sep 18, 2000	13.00	13.06	12.81	13.00
2100	NYSE	STC	Fri, Sep 15, 2000	12.94	13.25	12.94	13.00
2099	NYSE	STC	Thu, Sep 14, 2000	12.81	13.06	12.75	13.06
2098	NYSE	STC	Wed, Sep 13, 2000	13.06	13.06	12.69	12.75
2097	NYSE	STC	Tue, Sep 12, 2000	13.13	13.31	12.94	12.94
2096	NYSE	STC	Mon, Sep 11, 2000	13.25	13.25	13.25	13.25
2095	NYSE	STC	Fri, Sep 8, 2000	13.25	13.50	13.25	13.50
2094	NYSE	STC	Thu, Sep 7, 2000	13.19	13.25	13.06	13.25
2093	NYSE	STC	Wed, Sep 6, 2000	12.88	13.25	12.88	13.25
2092	NYSE	STC	Tue, Sep 5, 2000	13.19	13.19	13.00	13.00
2091	NYSE	STC	Fri, Sep 1, 2000	13.38	13.50	13.19	13.19
2090	NYSE	STC	Thu, Aug 31, 2000	13.06	13.44	13.00	13.44
2089	NYSE	STC	Wed, Aug 30, 2000	13.50	13.50	13.06	13.06
2088	NYSE	STC	Tue, Aug 29, 2000	13.94	13.94	13.75	13.75
2087	NYSE	STC	Mon, Aug 28, 2000	13.88	14.00	13.63	13.63
2086	NYSE	STC	Fri, Aug 25, 2000	13.06	14.00	13.06	14.00
2085	NYSE	STC	Wed, Aug 23, 2000	12.94	13.13	12.94	13.13
2084	NYSE	STC	Tue, Aug 22, 2000	12.88	13.00	12.88	13.00
2083	NYSE	STC	Mon, Aug 21, 2000	12.56	13.00	12.56	13.00
2082	NYSE	STC	Fri, Aug 18, 2000	12.63	12.63	12.63	12.63
2081	NYSE	STC	Thu, Aug 17, 2000	12.69	12.75	12.50	12.50
2080	NYSE	STC	Wed, Aug 16, 2000	12.63	12.81	12.63	12.63
2079	NYSE	STC	Tue, Aug 15, 2000	13.00	13.00	12.69	12.69
2078	NYSE	STC	Mon, Aug 14, 2000	13.06	13.06	12.75	12.88
2077	NYSE	STC	Fri, Aug 11, 2000	12.88	13.06	12.88	13.06
2076	NYSE	STC	Thu, Aug 10, 2000	12.94	12.94	12.88	12.88
2075	NYSE	STC	Wed, Aug 9, 2000	13.13	13.13	12.94	13.00
2074	NYSE	STC	Tue, Aug 8, 2000	13.31	13.38	13.13	13.13
2073	NYSE	STC	Mon, Aug 7, 2000	13.31	13.38	13.19	13.31
2072	NYSE	STC	Fri, Aug 4, 2000	13.31	13.38	13.19	13.38
2071	NYSE	STC	Thu, Aug 3, 2000	13.31	13.31	13.19	13.31
2070	NYSE	STC	Wed, Aug 2, 2000	13.75	13.75	13.25	13.25
2069	NYSE	STC	Tue, Aug 1, 2000	13.38	13.69	13.38	13.69
2068	NYSE	STC	Mon, Jul 31, 2000	13.19	13.50	13.13	13.25
2067	NYSE	STC	Fri, Jul 28, 2000	13.31	13.31	13.13	13.31
2066	NYSE	STC	Thu, Jul 27, 2000	14.00	14.00	13.19	13.19
2065	NYSE	STC	Wed, Jul 26, 2000	14.13	14.13	13.88	14.13
2064	NYSE	STC	Tue, Jul 25, 2000	14.00	14.25	13.94	14.25
2063	NYSE	STC	Mon, Jul 24, 2000	14.50	14.50	14.06	14.06
2062	NYSE	STC	Fri, Jul 21, 2000	14.63	14.63	14.50	14.50
2061	NYSE	STC	Thu, Jul 20, 2000	14.75	14.75	14.44	14.63
2060	NYSE	STC	Wed, Jul 19, 2000	14.75	14.75	14.63	14.69
2059	NYSE	STC	Tue, Jul 18, 2000	14.63	14.63	14.63	14.63
2058	NYSE	STC	Mon, Jul 17, 2000	14.69	14.69	14.38	14.50
2057	NYSE	STC	Fri, Jul 14, 2000	14.50	14.81	14.50	14.81
2056	NYSE	STC	Thu, Jul 13, 2000	13.75	14.38	13.75	14.38
2055	NYSE	STC	Wed, Jul 12, 2000	14.13	14.13	13.88	14.00
2054	NYSE	STC	Tue, Jul 11, 2000	14.50	15.13	14.00	14.06
2053	NYSE	STC	Mon, Jul 10, 2000	14.19	14.38	14.06	14.38
2052	NYSE	STC	Fri, Jul 7, 2000	14.94	14.94	13.75	14.25
2051	NYSE	STC	Thu, Jul 6, 2000	14.94	15.00	14.88	14.94
2050	NYSE	STC	Wed, Jul 5, 2000	14.63	15.00	14.31	15.00
2049	NYSE	STC	Mon, Jul 3, 2000	14.50	14.56	14.44	14.56
2048	NYSE	STC	Fri, Jun 30, 2000	13.38	14.63	13.38	14.63
2047	NYSE	STC	Thu, Jun 29, 2000	13.44	13.44	13.25	13.38
2046	NYSE	STC	Wed, Jun 28, 2000	13.44	13.44	13.38	13.44
2045	NYSE	STC	Tue, Jun 27, 2000	13.44	13.50	13.44	13.44
2044	NYSE	STC	Mon, Jun 26, 2000	13.63	13.63	13.31	13.38
2043	NYSE	STC	Fri, Jun 23, 2000	13.75	14.13	13.50	13.50
2042	NYSE	STC	Thu, Jun 22, 2000	13.94	13.94	13.81	13.81
2041	NYSE	STC	Wed, Jun 21, 2000	14.00	14.00	13.88	13.88
2040	NYSE	STC	Tue, Jun 20, 2000	13.81	14.06	13.81	14.06
2039	NYSE	STC	Mon, Jun 19, 2000	14.00	14.00	13.81	13.94
2038	NYSE	STC	Fri, Jun 16, 2000	14.00	14.06	13.88	13.88
2037	NYSE	STC	Thu, Jun 15, 2000	14.44	14.44	14.00	14.13
2036	NYSE	STC	Wed, Jun 14, 2000	14.81	14.81	14.50	14.50
2035	NYSE	STC	Tue, Jun 13, 2000	14.94	14.94	14.69	14.88
2034	NYSE	STC	Mon, Jun 12, 2000	15.25	15.31	15.00	15.06
2033	NYSE	STC	Fri, Jun 9, 2000	14.94	15.25	14.88	15.06
2032	NYSE	STC	Thu, Jun 8, 2000	13.88	14.94	13.88	14.94
2031	NYSE	STC	Tue, Jun 6, 2000	13.63	13.75	13.63	13.69
2030	NYSE	STC	Mon, Jun 5, 2000	13.38	13.63	13.38	13.63
2029	NYSE	STC	Fri, Jun 2, 2000	13.19	13.38	13.19	13.31
2028	NYSE	STC	Thu, Jun 1, 2000	12.75	13.25	12.75	13.25
2027	NYSE	STC	Wed, May 31, 2000	12.88	12.94	12.63	12.63
2026	NYSE	STC	Tue, May 30, 2000	12.94	12.94	12.88	12.94
2025	NYSE	STC	Fri, May 26, 2000	12.88	12.88	12.88	12.88
2024	NYSE	STC	Thu, May 25, 2000	12.75	12.94	12.75	12.88
2023	NYSE	STC	Wed, May 24, 2000	12.81	13.25	12.69	12.75
2022	NYSE	STC	Tue, May 23, 2000	12.81	13.00	12.81	12.81
2021	NYSE	STC	Mon, May 22, 2000	12.44	12.88	12.44	12.88
2020	NYSE	STC	Fri, May 19, 2000	12.63	12.88	12.50	12.50
2019	NYSE	STC	Thu, May 18, 2000	12.75	12.75	12.56	12.56
2018	NYSE	STC	Wed, May 17, 2000	12.75	12.94	12.75	12.81
2017	NYSE	STC	Tue, May 16, 2000	12.94	12.94	12.75	12.75
2016	NYSE	STC	Mon, May 15, 2000	12.88	12.94	12.88	12.94
2015	NYSE	STC	Fri, May 12, 2000	13.56	13.69	12.94	13.00
2014	NYSE	STC	Thu, May 11, 2000	13.88	13.88	13.56	13.56
2013	NYSE	STC	Wed, May 10, 2000	13.31	13.63	13.31	13.63
2012	NYSE	STC	Tue, May 9, 2000	13.50	13.50	13.25	13.38
2011	NYSE	STC	Mon, May 8, 2000	13.63	13.63	13.44	13.44
2010	NYSE	STC	Fri, May 5, 2000	13.88	13.88	13.75	13.75
2009	NYSE	STC	Thu, May 4, 2000	13.50	13.94	13.44	13.75
2008	NYSE	STC	Wed, May 3, 2000	13.69	13.69	13.44	13.63
2007	NYSE	STC	Tue, May 2, 2000	14.38	14.50	13.69	13.69
2006	NYSE	STC	Mon, May 1, 2000	14.38	14.63	14.25	14.44
2005	NYSE	STC	Fri, Apr 28, 2000	13.25	14.25	13.25	14.25
2004	NYSE	STC	Thu, Apr 27, 2000	13.25	13.38	13.19	13.38
2003	NYSE	STC	Wed, Apr 26, 2000	14.19	14.19	13.50	13.50
2002	NYSE	STC	Tue, Apr 25, 2000	14.31	14.50	14.13	14.13
2001	NYSE	STC	Mon, Apr 24, 2000	14.25	14.50	14.25	14.31
2000	NYSE	STC	Thu, Apr 20, 2000	14.50	14.75	14.19	14.25
1999	NYSE	STC	Wed, Apr 19, 2000	14.00	14.50	14.00	14.50
1998	NYSE	STC	Tue, Apr 18, 2000	13.50	14.25	13.50	14.00
1997	NYSE	STC	Mon, Apr 17, 2000	13.31	13.56	13.31	13.56
1996	NYSE	STC	Fri, Apr 14, 2000	13.44	13.50	13.13	13.31
1995	NYSE	STC	Thu, Apr 13, 2000	14.50	14.59	13.75	13.75
1994	NYSE	STC	Wed, Apr 12, 2000	14.63	14.94	14.50	14.50
1993	NYSE	STC	Tue, Apr 11, 2000	14.81	14.81	14.56	14.69
1992	NYSE	STC	Mon, Apr 10, 2000	14.75	15.00	14.50	14.88
1991	NYSE	STC	Fri, Apr 7, 2000	14.50	15.13	14.50	14.75
1990	NYSE	STC	Thu, Apr 6, 2000	15.69	15.69	14.44	14.44
1989	NYSE	STC	Wed, Apr 5, 2000	15.81	16.00	15.63	15.69
1988	NYSE	STC	Tue, Apr 4, 2000	15.63	15.94	15.50	15.94
1987	NYSE	STC	Mon, Apr 3, 2000	15.81	15.81	15.50	15.69
1986	NYSE	STC	Fri, Mar 31, 2000	15.00	15.88	14.75	15.81
1985	NYSE	STC	Thu, Mar 30, 2000	13.63	15.00	13.63	14.50
1984	NYSE	STC	Wed, Mar 29, 2000	13.69	14.00	13.50	13.63
1983	NYSE	STC	Tue, Mar 28, 2000	13.50	13.75	13.31	13.75
1982	NYSE	STC	Mon, Mar 27, 2000	13.56	13.56	13.13	13.56
1981	NYSE	STC	Fri, Mar 24, 2000	14.00	14.00	13.56	13.56
1980	NYSE	STC	Thu, Mar 23, 2000	14.50	14.50	14.00	14.00
1979	NYSE	STC	Wed, Mar 22, 2000	14.50	14.50	14.25	14.44
1978	NYSE	STC	Tue, Mar 21, 2000	14.38	14.50	14.25	14.38
1977	NYSE	STC	Mon, Mar 20, 2000	15.50	15.50	14.56	14.56
1976	NYSE	STC	Fri, Mar 17, 2000	14.50	15.88	14.50	15.25
1975	NYSE	STC	Thu, Mar 16, 2000	14.06	14.75	14.06	14.63
1974	NYSE	STC	Wed, Mar 15, 2000	13.50	14.13	13.50	14.06
1973	NYSE	STC	Tue, Mar 14, 2000	14.00	14.00	13.38	13.38
1972	NYSE	STC	Mon, Mar 13, 2000	13.50	14.00	13.38	14.00
1971	NYSE	STC	Fri, Mar 10, 2000	13.63	13.75	13.56	13.63
1970	NYSE	STC	Thu, Mar 9, 2000	13.56	13.69	13.56	13.56
1969	NYSE	STC	Wed, Mar 8, 2000	13.13	13.56	13.00	13.56
1968	NYSE	STC	Tue, Mar 7, 2000	13.13	13.25	13.00	13.25
1967	NYSE	STC	Mon, Mar 6, 2000	13.38	13.38	13.06	13.25
1966	NYSE	STC	Fri, Mar 3, 2000	13.88	13.94	13.50	13.50
1965	NYSE	STC	Thu, Mar 2, 2000	13.88	14.00	13.75	14.00
1964	NYSE	STC	Wed, Mar 1, 2000	13.63	14.25	13.63	14.00
1963	NYSE	STC	Tue, Feb 29, 2000	13.00	13.88	12.88	13.69
1962	NYSE	STC	Mon, Feb 28, 2000	13.00	13.13	12.88	13.13
1961	NYSE	STC	Fri, Feb 25, 2000	12.88	13.13	12.88	13.00
1960	NYSE	STC	Thu, Feb 24, 2000	13.19	13.25	12.94	12.94
1959	NYSE	STC	Wed, Feb 23, 2000	13.31	13.31	13.06	13.25
1958	NYSE	STC	Tue, Feb 22, 2000	13.06	13.31	13.06	13.25
1957	NYSE	STC	Fri, Feb 18, 2000	13.75	13.75	13.19	13.19
1956	NYSE	STC	Thu, Feb 17, 2000	13.88	13.94	13.75	13.81
1955	NYSE	STC	Wed, Feb 16, 2000	14.00	14.06	13.88	13.88
1954	NYSE	STC	Tue, Feb 15, 2000	13.88	14.25	13.88	14.06
1953	NYSE	STC	Mon, Feb 14, 2000	14.25	14.25	13.63	14.00
1952	NYSE	STC	Fri, Feb 11, 2000	14.69	14.75	14.25	14.38
1951	NYSE	STC	Thu, Feb 10, 2000	14.13	14.94	14.13	14.75
1950	NYSE	STC	Wed, Feb 9, 2000	13.88	14.25	13.81	14.19
1949	NYSE	STC	Tue, Feb 8, 2000	13.81	14.06	13.81	14.00
1948	NYSE	STC	Mon, Feb 7, 2000	13.13	13.94	13.13	13.94
1947	NYSE	STC	Fri, Feb 4, 2000	13.19	13.19	13.00	13.00
1946	NYSE	STC	Thu, Feb 3, 2000	13.06	13.31	13.06	13.31
1945	NYSE	STC	Wed, Feb 2, 2000	13.13	13.13	13.00	13.06
1944	NYSE	STC	Tue, Feb 1, 2000	13.06	13.25	13.00	13.25
1943	NYSE	STC	Mon, Jan 31, 2000	13.00	13.25	13.00	13.19
1942	NYSE	STC	Fri, Jan 28, 2000	13.06	13.19	13.00	13.06
1941	NYSE	STC	Thu, Jan 27, 2000	13.06	13.19	13.00	13.13
1940	NYSE	STC	Wed, Jan 26, 2000	13.00	13.13	13.00	13.13
1939	NYSE	STC	Tue, Jan 25, 2000	13.25	13.38	13.00	13.00
1938	NYSE	STC	Mon, Jan 24, 2000	13.13	13.38	12.75	13.31
1937	NYSE	STC	Fri, Jan 21, 2000	13.06	13.19	13.00	13.00
1936	NYSE	STC	Thu, Jan 20, 2000	13.19	13.19	13.06	13.13
1935	NYSE	STC	Wed, Jan 19, 2000	12.94	13.19	12.94	13.13
1934	NYSE	STC	Tue, Jan 18, 2000	13.25	13.25	12.88	12.94
1933	NYSE	STC	Fri, Jan 14, 2000	13.06	13.63	13.06	13.50
1932	NYSE	STC	Thu, Jan 13, 2000	13.13	13.38	13.00	13.00
1931	NYSE	STC	Wed, Jan 12, 2000	12.88	13.25	12.88	13.13
1930	NYSE	STC	Tue, Jan 11, 2000	12.75	13.00	12.75	12.88
1929	NYSE	STC	Mon, Jan 10, 2000	12.44	13.00	12.44	12.69
1928	NYSE	STC	Fri, Jan 7, 2000	12.44	12.44	12.25	12.38
1927	NYSE	STC	Thu, Jan 6, 2000	13.13	13.13	12.56	12.56
1926	NYSE	STC	Wed, Jan 5, 2000	13.13	13.38	13.13	13.19
1925	NYSE	STC	Tue, Jan 4, 2000	13.06	13.38	13.06	13.13
1924	NYSE	STC	Mon, Jan 3, 2000	13.31	13.50	13.13	13.19
1923	NYSE	STC	Fri, Dec 31, 1999	13.25	13.31	13.25	13.31
1922	NYSE	STC	Thu, Dec 30, 1999	12.88	13.50	12.63	13.25
1921	NYSE	STC	Wed, Dec 29, 1999	13.88	13.94	13.25	13.38
1920	NYSE	STC	Tue, Dec 28, 1999	14.06	14.38	13.75	14.06
1919	NYSE	STC	Mon, Dec 27, 1999	13.88	14.13	13.63	14.06
1918	NYSE	STC	Thu, Dec 23, 1999	13.63	13.81	13.50	13.81
1917	NYSE	STC	Wed, Dec 22, 1999	13.50	14.00	13.38	13.75
1916	NYSE	STC	Tue, Dec 21, 1999	13.13	14.00	13.06	14.00
1915	NYSE	STC	Mon, Dec 20, 1999	12.13	13.38	12.13	13.00
1914	NYSE	STC	Fri, Dec 17, 1999	11.44	12.31	11.44	12.25
1913	NYSE	STC	Thu, Dec 16, 1999	10.63	11.75	10.50	11.50
1912	NYSE	STC	Wed, Dec 15, 1999	10.75	10.94	10.13	10.75
1911	NYSE	STC	Tue, Dec 14, 1999	11.06	11.06	10.63	10.75
1910	NYSE	STC	Mon, Dec 13, 1999	11.38	11.38	10.75	10.75
1909	NYSE	STC	Fri, Dec 10, 1999	11.56	11.56	11.31	11.50
1908	NYSE	STC	Thu, Dec 9, 1999	12.69	12.75	11.50	11.50
1907	NYSE	STC	Wed, Dec 8, 1999	13.13	13.31	12.56	12.56
1906	NYSE	STC	Tue, Dec 7, 1999	13.63	13.69	13.06	13.19
1905	NYSE	STC	Mon, Dec 6, 1999	13.63	13.88	13.56	13.56
1904	NYSE	STC	Fri, Dec 3, 1999	13.56	13.69	13.50	13.56
1903	NYSE	STC	Thu, Dec 2, 1999	13.25	13.75	13.13	13.63
1902	NYSE	STC	Wed, Dec 1, 1999	13.63	13.63	13.00	13.06
1901	NYSE	STC	Tue, Nov 30, 1999	13.94	14.00	13.50	13.50
1900	NYSE	STC	Mon, Nov 29, 1999	14.19	14.25	13.94	14.06
1899	NYSE	STC	Fri, Nov 26, 1999	14.19	14.19	14.06	14.19
1898	NYSE	STC	Wed, Nov 24, 1999	14.13	14.38	13.94	14.25
1897	NYSE	STC	Tue, Nov 23, 1999	14.56	14.75	14.38	14.38
1896	NYSE	STC	Mon, Nov 22, 1999	14.75	14.75	14.50	14.69
1895	NYSE	STC	Fri, Nov 19, 1999	15.00	15.19	14.75	14.88
1894	NYSE	STC	Thu, Nov 18, 1999	14.63	15.25	14.56	15.25
1893	NYSE	STC	Wed, Nov 17, 1999	14.75	14.75	14.44	14.69
1892	NYSE	STC	Tue, Nov 16, 1999	15.06	15.06	14.63	14.88
1891	NYSE	STC	Mon, Nov 15, 1999	15.50	15.50	15.00	15.00
1890	NYSE	STC	Fri, Nov 12, 1999	15.50	15.50	15.25	15.31
1889	NYSE	STC	Thu, Nov 11, 1999	15.38	15.56	15.13	15.31
1888	NYSE	STC	Wed, Nov 10, 1999	15.50	15.56	14.56	15.56
1887	NYSE	STC	Tue, Nov 9, 1999	16.09	16.09	15.50	15.56
1886	NYSE	STC	Mon, Nov 8, 1999	15.44	16.13	15.44	16.13
1885	NYSE	STC	Fri, Nov 5, 1999	15.19	15.69	15.19	15.56
1884	NYSE	STC	Thu, Nov 4, 1999	15.63	15.88	15.13	15.13
1883	NYSE	STC	Wed, Nov 3, 1999	15.00	15.69	15.00	15.69
1882	NYSE	STC	Tue, Nov 2, 1999	14.81	15.13	14.56	14.88
1881	NYSE	STC	Mon, Nov 1, 1999	14.88	15.06	14.69	14.94
1880	NYSE	STC	Fri, Oct 29, 1999	14.31	14.94	14.31	14.88
1879	NYSE	STC	Thu, Oct 28, 1999	13.56	14.56	13.50	14.56
1878	NYSE	STC	Wed, Oct 27, 1999	12.94	13.31	12.94	13.31
1877	NYSE	STC	Tue, Oct 26, 1999	13.69	13.69	12.81	12.81
1876	NYSE	STC	Mon, Oct 25, 1999	13.94	14.06	13.56	13.56
1875	NYSE	STC	Fri, Oct 22, 1999	14.44	14.69	13.69	13.94
1874	NYSE	STC	Thu, Oct 21, 1999	14.88	15.00	14.63	14.94
1873	NYSE	STC	Wed, Oct 20, 1999	15.75	15.75	14.69	14.75
1872	NYSE	STC	Tue, Oct 19, 1999	16.69	16.69	16.00	16.00
1871	NYSE	STC	Mon, Oct 18, 1999	16.94	17.00	16.69	16.75
1870	NYSE	STC	Fri, Oct 15, 1999	16.38	16.94	16.19	16.94
1869	NYSE	STC	Thu, Oct 14, 1999	17.06	17.06	16.00	16.31
1868	NYSE	STC	Wed, Oct 13, 1999	17.94	18.00	17.31	17.31
1867	NYSE	STC	Tue, Oct 12, 1999	17.75	18.25	17.75	17.94
1866	NYSE	STC	Mon, Oct 11, 1999	17.50	17.88	17.38	17.88
1865	NYSE	STC	Fri, Oct 8, 1999	17.38	17.75	17.31	17.69
1864	NYSE	STC	Thu, Oct 7, 1999	16.88	17.50	16.81	17.50
1863	NYSE	STC	Wed, Oct 6, 1999	17.13	17.13	16.81	16.88
1862	NYSE	STC	Tue, Oct 5, 1999	17.00	17.25	17.00	17.25
1861	NYSE	STC	Mon, Oct 4, 1999	17.63	17.63	17.19	17.19
1860	NYSE	STC	Fri, Oct 1, 1999	18.13	18.13	17.63	17.75
1859	NYSE	STC	Thu, Sep 30, 1999	16.75	18.31	16.75	18.31
1858	NYSE	STC	Wed, Sep 29, 1999	16.00	16.75	15.81	16.75
1857	NYSE	STC	Tue, Sep 28, 1999	16.00	16.00	15.50	16.00
1856	NYSE	STC	Mon, Sep 27, 1999	16.06	16.31	16.00	16.00
1855	NYSE	STC	Fri, Sep 24, 1999	16.25	16.44	15.88	15.88
1854	NYSE	STC	Thu, Sep 23, 1999	17.25	17.25	16.00	16.25
1853	NYSE	STC	Wed, Sep 22, 1999	17.38	17.50	16.88	17.13
1852	NYSE	STC	Tue, Sep 21, 1999	18.38	18.38	17.31	17.38
1851	NYSE	STC	Mon, Sep 20, 1999	18.63	18.63	18.19	18.38
1850	NYSE	STC	Fri, Sep 17, 1999	19.00	19.00	18.75	18.75
1849	NYSE	STC	Thu, Sep 16, 1999	19.44	19.44	19.00	19.19
1848	NYSE	STC	Wed, Sep 15, 1999	19.75	19.75	19.25	19.44
1847	NYSE	STC	Tue, Sep 14, 1999	20.75	20.88	19.50	19.75
1846	NYSE	STC	Mon, Sep 13, 1999	20.94	21.25	20.75	20.88
1845	NYSE	STC	Fri, Sep 10, 1999	21.19	21.19	20.88	21.00
1844	NYSE	STC	Thu, Sep 9, 1999	21.44	21.44	21.00	21.31
1843	NYSE	STC	Wed, Sep 8, 1999	21.13	21.50	20.94	21.44
1842	NYSE	STC	Tue, Sep 7, 1999	21.13	21.25	20.94	21.25
1841	NYSE	STC	Fri, Sep 3, 1999	20.38	21.06	20.38	21.06
1840	NYSE	STC	Thu, Sep 2, 1999	20.63	20.69	20.50	20.50
1839	NYSE	STC	Wed, Sep 1, 1999	20.63	20.75	20.63	20.63
1838	NYSE	STC	Tue, Aug 31, 1999	20.56	20.88	20.56	20.81
1837	NYSE	STC	Mon, Aug 30, 1999	20.69	20.69	20.50	20.56
1836	NYSE	STC	Fri, Aug 27, 1999	20.56	20.63	20.50	20.63
1835	NYSE	STC	Thu, Aug 26, 1999	21.25	21.31	20.63	20.63
1834	NYSE	STC	Wed, Aug 25, 1999	20.81	21.44	20.63	21.38
1833	NYSE	STC	Tue, Aug 24, 1999	21.31	21.56	20.81	20.81
1832	NYSE	STC	Mon, Aug 23, 1999	21.56	21.56	21.31	21.38
1831	NYSE	STC	Fri, Aug 20, 1999	21.50	21.81	21.50	21.50
1830	NYSE	STC	Thu, Aug 19, 1999	21.75	21.75	21.50	21.56
1829	NYSE	STC	Wed, Aug 18, 1999	22.13	22.13	21.75	21.88
1828	NYSE	STC	Tue, Aug 17, 1999	21.94	22.19	21.81	22.19
1827	NYSE	STC	Mon, Aug 16, 1999	21.88	21.94	21.69	21.94
1826	NYSE	STC	Fri, Aug 13, 1999	21.44	21.94	21.44	21.88
1825	NYSE	STC	Thu, Aug 12, 1999	21.56	21.63	21.25	21.63
1824	NYSE	STC	Wed, Aug 11, 1999	21.50	21.56	21.50	21.56
1823	NYSE	STC	Tue, Aug 10, 1999	21.56	21.56	21.31	21.50
1822	NYSE	STC	Mon, Aug 9, 1999	22.00	22.13	21.63	21.63
1821	NYSE	STC	Fri, Aug 6, 1999	22.25	22.31	22.06	22.25
1820	NYSE	STC	Thu, Aug 5, 1999	21.56	22.38	21.38	22.38
1819	NYSE	STC	Wed, Aug 4, 1999	21.50	21.56	21.25	21.56
1818	NYSE	STC	Tue, Aug 3, 1999	22.75	23.00	20.94	21.63
1817	NYSE	STC	Mon, Aug 2, 1999	22.31	22.75	22.31	22.50
1816	NYSE	STC	Fri, Jul 30, 1999	21.56	22.38	21.50	22.19
1815	NYSE	STC	Thu, Jul 29, 1999	21.75	21.81	21.50	21.56
1814	NYSE	STC	Wed, Jul 28, 1999	21.63	21.88	21.50	21.75
1813	NYSE	STC	Tue, Jul 27, 1999	21.25	21.94	21.19	21.63
1812	NYSE	STC	Mon, Jul 26, 1999	22.00	22.00	21.00	21.31
1811	NYSE	STC	Fri, Jul 23, 1999	21.38	22.00	21.38	22.00
1810	NYSE	STC	Thu, Jul 22, 1999	21.69	21.75	21.38	21.44
1809	NYSE	STC	Wed, Jul 21, 1999	21.44	22.25	21.38	21.94
1808	NYSE	STC	Tue, Jul 20, 1999	20.31	21.38	20.25	21.38
1807	NYSE	STC	Mon, Jul 19, 1999	20.50	20.94	20.06	20.25
1806	NYSE	STC	Fri, Jul 16, 1999	20.88	20.94	19.81	20.00
1805	NYSE	STC	Thu, Jul 15, 1999	21.31	21.56	20.56	20.94
1804	NYSE	STC	Wed, Jul 14, 1999	20.81	21.31	20.69	21.19
1803	NYSE	STC	Tue, Jul 13, 1999	20.69	20.81	20.56	20.56
1802	NYSE	STC	Mon, Jul 12, 1999	20.75	20.75	20.56	20.69
1801	NYSE	STC	Fri, Jul 9, 1999	19.94	20.44	19.94	20.44
1800	NYSE	STC	Thu, Jul 8, 1999	20.31	20.31	19.88	20.00
1799	NYSE	STC	Wed, Jul 7, 1999	20.13	20.44	19.94	19.94
1798	NYSE	STC	Tue, Jul 6, 1999	21.25	21.25	19.94	19.94
1797	NYSE	STC	Fri, Jul 2, 1999	20.69	21.25	20.69	21.19
1796	NYSE	STC	Thu, Jul 1, 1999	21.25	21.25	20.63	20.69
1795	NYSE	STC	Wed, Jun 30, 1999	21.50	21.94	21.13	21.13
1794	NYSE	STC	Tue, Jun 29, 1999	20.38	21.56	20.38	21.06
1793	NYSE	STC	Mon, Jun 28, 1999	20.13	20.44	20.09	20.38
1792	NYSE	STC	Fri, Jun 25, 1999	20.19	20.19	19.88	20.06
1791	NYSE	STC	Thu, Jun 24, 1999	20.31	20.38	19.88	20.19
1790	NYSE	STC	Wed, Jun 23, 1999	20.81	20.88	20.38	20.38
1789	NYSE	STC	Tue, Jun 22, 1999	20.81	20.94	20.81	20.81
1788	NYSE	STC	Mon, Jun 21, 1999	20.75	21.13	20.56	20.88
1787	NYSE	STC	Fri, Jun 18, 1999	19.81	20.69	19.56	20.50
1786	NYSE	STC	Thu, Jun 17, 1999	19.31	19.38	18.88	19.31
1785	NYSE	STC	Wed, Jun 16, 1999	17.81	19.31	17.81	19.31
1784	NYSE	STC	Tue, Jun 15, 1999	17.63	17.75	17.50	17.75
1783	NYSE	STC	Mon, Jun 14, 1999	17.63	17.81	17.50	17.50
1782	NYSE	STC	Fri, Jun 11, 1999	17.50	17.63	16.81	17.50
1781	NYSE	STC	Thu, Jun 10, 1999	17.63	17.75	17.50	17.56
1780	NYSE	STC	Wed, Jun 9, 1999	17.50	17.75	17.50	17.69
1779	NYSE	STC	Tue, Jun 8, 1999	17.50	17.63	17.44	17.50
1778	NYSE	STC	Mon, Jun 7, 1999	18.19	18.19	17.75	17.94
1777	NYSE	STC	Fri, Jun 4, 1999	18.31	18.38	18.00	18.00
1776	NYSE	STC	Thu, Jun 3, 1999	18.25	18.25	17.94	18.06
1775	NYSE	STC	Wed, Jun 2, 1999	19.25	19.25	17.00	18.06
1774	NYSE	STC	Tue, Jun 1, 1999	19.38	19.38	18.56	19.25
1773	NYSE	STC	Fri, May 28, 1999	18.75	19.50	18.50	19.44
1772	NYSE	STC	Thu, May 27, 1999	19.00	19.19	18.75	18.75
1771	NYSE	STC	Wed, May 26, 1999	19.31	19.31	19.00	19.06
1770	NYSE	STC	Tue, May 25, 1999	19.31	19.50	19.19	19.19
1769	NYSE	STC	Mon, May 24, 1999	19.81	20.00	19.38	19.38
1768	NYSE	STC	Fri, May 21, 1999	20.09	20.13	19.59	19.88
1767	NYSE	STC	Thu, May 20, 1999	19.63	20.19	19.63	20.09
1766	NYSE	STC	Wed, May 19, 1999	18.88	19.50	18.75	19.50
1765	NYSE	STC	Tue, May 18, 1999	19.13	19.19	18.88	18.88
1764	NYSE	STC	Mon, May 17, 1999	19.31	19.47	19.16	19.16
1763	NYSE	STC	Fri, May 14, 1999	19.44	19.50	19.25	19.34
1762	NYSE	STC	Thu, May 13, 1999	19.06	19.50	19.06	19.50
1761	NYSE	STC	Wed, May 12, 1999	19.97	20.00	18.75	19.00
1760	NYSE	STC	Tue, May 11, 1999	19.69	19.97	19.50	19.97
1759	NYSE	STC	Mon, May 10, 1999	19.47	19.72	19.38	19.63
1758	NYSE	STC	Fri, May 7, 1999	20.50	20.50	19.38	19.47
1757	NYSE	STC	Thu, May 6, 1999	20.63	20.63	20.13	20.22
1756	NYSE	STC	Wed, May 5, 1999	20.50	20.63	20.25	20.50
1755	NYSE	STC	Tue, May 4, 1999	20.50	20.75	20.09	20.75
1754	NYSE	STC	Mon, May 3, 1999	20.03	20.50	20.03	20.50
1753	NYSE	STC	Fri, Apr 30, 1999	19.94	20.25	19.72	19.97
1752	NYSE	STC	Thu, Apr 29, 1999	20.50	20.50	19.50	19.94
1751	NYSE	STC	Wed, Apr 28, 1999	20.22	20.47	19.75	20.47
1750	NYSE	STC	Tue, Apr 27, 1999	21.09	21.09	19.81	20.22
1749	NYSE	STC	Mon, Apr 26, 1999	21.19	21.53	21.00	21.00
1748	NYSE	STC	Fri, Apr 23, 1999	20.66	21.25	20.31	21.19
1747	NYSE	STC	Thu, Apr 22, 1999	20.22	20.63	19.91	20.59
1746	NYSE	STC	Wed, Apr 21, 1999	19.38	20.25	19.03	20.09
1745	NYSE	STC	Tue, Apr 20, 1999	19.41	19.50	19.25	19.50
1744	NYSE	STC	Mon, Apr 19, 1999	19.38	19.69	19.25	19.38
1743	NYSE	STC	Fri, Apr 16, 1999	19.84	20.13	19.25	19.34
1742	NYSE	STC	Thu, Apr 15, 1999	19.44	19.44	18.94	19.09
1741	NYSE	STC	Wed, Apr 14, 1999	18.00	20.50	18.00	19.50
1740	NYSE	STC	Tue, Apr 13, 1999	16.19	18.00	16.19	17.75
1739	NYSE	STC	Mon, Apr 12, 1999	15.69	16.09	15.50	16.06
1738	NYSE	STC	Fri, Apr 9, 1999	15.78	15.84	15.53	15.78
1737	NYSE	STC	Thu, Apr 8, 1999	16.00	16.06	15.72	15.81
1736	NYSE	STC	Wed, Apr 7, 1999	16.31	16.38	16.00	16.09
1735	NYSE	STC	Tue, Apr 6, 1999	16.50	16.50	16.00	16.25
1734	NYSE	STC	Mon, Apr 5, 1999	16.53	16.56	16.13	16.53
1733	NYSE	STC	Thu, Apr 1, 1999	16.69	16.72	16.56	16.59
1732	NYSE	STC	Wed, Mar 31, 1999	15.81	16.78	15.81	16.78
1731	NYSE	STC	Tue, Mar 30, 1999	15.72	16.13	15.53	15.94
1730	NYSE	STC	Mon, Mar 29, 1999	15.56	15.69	15.53	15.66
1729	NYSE	STC	Fri, Mar 26, 1999	15.88	15.88	15.50	15.66
1728	NYSE	STC	Thu, Mar 25, 1999	16.28	16.28	15.75	15.94
1727	NYSE	STC	Wed, Mar 24, 1999	16.47	16.75	16.00	16.16
1726	NYSE	STC	Tue, Mar 23, 1999	16.84	16.84	16.06	16.47
1725	NYSE	STC	Mon, Mar 22, 1999	17.00	17.00	16.75	16.84
1724	NYSE	STC	Fri, Mar 19, 1999	17.50	17.50	17.03	17.06
1723	NYSE	STC	Thu, Mar 18, 1999	16.75	17.25	16.75	17.03
1722	NYSE	STC	Wed, Mar 17, 1999	17.78	17.78	16.56	16.72
1721	NYSE	STC	Tue, Mar 16, 1999	18.28	18.28	17.69	17.91
1720	NYSE	STC	Mon, Mar 15, 1999	17.56	18.50	17.56	18.19
1719	NYSE	STC	Fri, Mar 12, 1999	17.91	17.97	17.66	17.88
1718	NYSE	STC	Thu, Mar 11, 1999	18.06	18.31	17.50	17.97
1717	NYSE	STC	Wed, Mar 10, 1999	18.16	18.59	18.16	18.22
1716	NYSE	STC	Tue, Mar 9, 1999	17.69	18.38	17.53	18.25
1715	NYSE	STC	Mon, Mar 8, 1999	17.16	17.81	17.13	17.69
1714	NYSE	STC	Fri, Mar 5, 1999	16.25	17.28	16.00	17.03
1713	NYSE	STC	Thu, Mar 4, 1999	15.44	16.09	15.19	15.75
1712	NYSE	STC	Wed, Mar 3, 1999	16.66	16.66	15.63	16.16
1711	NYSE	STC	Tue, Mar 2, 1999	16.06	16.69	15.25	16.66
1710	NYSE	STC	Mon, Mar 1, 1999	16.75	16.75	16.06	16.06
1709	NYSE	STC	Fri, Feb 26, 1999	16.72	16.72	16.61	16.66
1708	NYSE	STC	Thu, Feb 25, 1999	16.94	16.94	16.63	16.72
1707	NYSE	STC	Wed, Feb 24, 1999	18.38	18.50	16.75	16.97
1706	NYSE	STC	Tue, Feb 23, 1999	18.56	18.88	18.16	18.38
1705	NYSE	STC	Mon, Feb 22, 1999	19.41	19.47	18.31	18.56
1704	NYSE	STC	Fri, Feb 19, 1999	19.09	19.50	18.97	19.50
1703	NYSE	STC	Thu, Feb 18, 1999	19.25	19.25	18.50	19.06
1702	NYSE	STC	Wed, Feb 17, 1999	20.50	20.63	18.94	19.34
1701	NYSE	STC	Tue, Feb 16, 1999	21.41	21.47	20.25	20.63
1700	NYSE	STC	Fri, Feb 12, 1999	21.59	21.66	21.34	21.47
1699	NYSE	STC	Thu, Feb 11, 1999	21.19	21.81	21.19	21.47
1698	NYSE	STC	Wed, Feb 10, 1999	21.19	22.38	20.75	21.06
1697	NYSE	STC	Tue, Feb 9, 1999	21.38	21.50	20.94	21.06
1696	NYSE	STC	Mon, Feb 8, 1999	23.00	23.00	21.25	21.47
1695	NYSE	STC	Fri, Feb 5, 1999	23.50	23.63	22.50	22.59
1694	NYSE	STC	Thu, Feb 4, 1999	25.09	25.13	23.75	23.75
1693	NYSE	STC	Wed, Feb 3, 1999	26.50	26.50	25.53	25.81
1692	NYSE	STC	Tue, Feb 2, 1999	27.03	27.22	26.00	26.50
1691	NYSE	STC	Mon, Feb 1, 1999	26.81	27.50	26.81	27.03
1690	NYSE	STC	Fri, Jan 29, 1999	26.50	26.97	26.41	26.75
1689	NYSE	STC	Thu, Jan 28, 1999	25.88	26.63	25.75	26.63
1688	NYSE	STC	Wed, Jan 27, 1999	26.06	26.06	25.94	25.94
1687	NYSE	STC	Tue, Jan 26, 1999	26.50	26.50	25.50	26.00
1686	NYSE	STC	Mon, Jan 25, 1999	26.38	26.66	26.38	26.50
1685	NYSE	STC	Fri, Jan 22, 1999	26.44	26.81	26.44	26.66
1684	NYSE	STC	Thu, Jan 21, 1999	27.78	27.78	26.00	26.47
1683	NYSE	STC	Wed, Jan 20, 1999	27.44	28.25	27.44	27.78
1682	NYSE	STC	Tue, Jan 19, 1999	26.88	27.75	26.66	27.50
1681	NYSE	STC	Fri, Jan 15, 1999	27.75	27.78	26.75	26.97
1680	NYSE	STC	Thu, Jan 14, 1999	28.25	28.25	27.81	27.84
1679	NYSE	STC	Wed, Jan 13, 1999	28.97	28.97	28.00	28.50
1678	NYSE	STC	Tue, Jan 12, 1999	29.75	29.81	28.94	29.00
1677	NYSE	STC	Mon, Jan 11, 1999	30.88	30.88	29.28	29.88
1676	NYSE	STC	Fri, Jan 8, 1999	31.13	31.13	30.25	30.88
1675	NYSE	STC	Thu, Jan 7, 1999	30.75	31.25	30.50	31.25
1674	NYSE	STC	Wed, Jan 6, 1999	30.50	31.38	30.13	31.00
1673	NYSE	STC	Tue, Jan 5, 1999	30.38	30.81	29.28	30.25
1672	NYSE	STC	Mon, Jan 4, 1999	29.00	31.50	28.94	30.31
1671	NYSE	STC	Thu, Dec 31, 1998	28.72	29.00	28.69	29.00
1670	NYSE	STC	Wed, Dec 30, 1998	28.00	28.44	28.00	28.25
1669	NYSE	STC	Tue, Dec 29, 1998	27.66	28.00	27.66	28.00
1668	NYSE	STC	Mon, Dec 28, 1998	27.50	28.38	27.50	27.66
1667	NYSE	STC	Thu, Dec 24, 1998	27.66	27.66	27.25	27.25
1666	NYSE	STC	Wed, Dec 23, 1998	27.88	28.25	27.53	27.78
1665	NYSE	STC	Tue, Dec 22, 1998	27.38	27.94	27.31	27.81
1664	NYSE	STC	Mon, Dec 21, 1998	27.28	27.97	27.28	27.50
1663	NYSE	STC	Fri, Dec 18, 1998	26.28	27.28	26.28	27.16
1662	NYSE	STC	Thu, Dec 17, 1998	26.06	26.16	25.69	26.16
1661	NYSE	STC	Wed, Dec 16, 1998	26.53	26.53	25.84	26.06
1660	NYSE	STC	Tue, Dec 15, 1998	28.31	28.31	26.50	26.50
1659	NYSE	STC	Mon, Dec 14, 1998	28.91	29.38	28.25	28.28
1658	NYSE	STC	Fri, Dec 11, 1998	28.53	29.38	28.38	28.91
1657	NYSE	STC	Thu, Dec 10, 1998	28.50	28.63	28.38	28.50
1656	NYSE	STC	Wed, Dec 9, 1998	28.53	28.69	28.44	28.50
1655	NYSE	STC	Tue, Dec 8, 1998	27.94	28.75	27.94	28.53
1654	NYSE	STC	Mon, Dec 7, 1998	27.28	28.47	27.28	27.91
1653	NYSE	STC	Fri, Dec 4, 1998	25.78	27.28	25.78	27.28
1652	NYSE	STC	Thu, Dec 3, 1998	25.50	25.81	25.50	25.78
1651	NYSE	STC	Wed, Dec 2, 1998	24.81	25.63	24.81	25.41
1650	NYSE	STC	Tue, Dec 1, 1998	24.66	24.78	24.50	24.75
1649	NYSE	STC	Mon, Nov 30, 1998	24.72	24.78	24.38	24.72
1648	NYSE	STC	Fri, Nov 27, 1998	24.25	24.75	24.25	24.63
1647	NYSE	STC	Wed, Nov 25, 1998	24.13	24.50	24.00	24.13
1646	NYSE	STC	Tue, Nov 24, 1998	24.47	24.59	23.88	24.00
1645	NYSE	STC	Mon, Nov 23, 1998	24.72	24.88	24.28	24.47
1644	NYSE	STC	Fri, Nov 20, 1998	25.59	25.69	24.81	24.81
1643	NYSE	STC	Thu, Nov 19, 1998	26.38	26.75	25.66	25.66
1642	NYSE	STC	Wed, Nov 18, 1998	27.00	27.00	26.25	26.25
1641	NYSE	STC	Tue, Nov 17, 1998	27.44	27.44	26.50	26.94
1640	NYSE	STC	Mon, Nov 16, 1998	27.25	27.47	27.19	27.47
1639	NYSE	STC	Fri, Nov 13, 1998	27.22	27.47	27.13	27.22
1638	NYSE	STC	Thu, Nov 12, 1998	26.75	27.31	26.56	27.31
1637	NYSE	STC	Wed, Nov 11, 1998	26.88	27.31	26.75	26.88
1636	NYSE	STC	Tue, Nov 10, 1998	27.09	27.09	26.25	26.81
1635	NYSE	STC	Mon, Nov 9, 1998	27.47	27.50	27.00	27.19
1634	NYSE	STC	Fri, Nov 6, 1998	26.88	27.63	26.75	27.44
1633	NYSE	STC	Thu, Nov 5, 1998	26.47	27.06	26.47	27.00
1632	NYSE	STC	Wed, Nov 4, 1998	26.13	26.47	26.13	26.47
1631	NYSE	STC	Tue, Nov 3, 1998	25.81	26.25	25.81	26.06
1630	NYSE	STC	Mon, Nov 2, 1998	25.19	26.09	25.19	25.88
1629	NYSE	STC	Fri, Oct 30, 1998	25.00	25.22	25.00	25.06
1628	NYSE	STC	Thu, Oct 29, 1998	24.69	25.16	24.69	25.00
1627	NYSE	STC	Wed, Oct 28, 1998	24.50	24.56	24.17	24.56
1626	NYSE	STC	Tue, Oct 27, 1998	24.25	24.53	24.25	24.44
1625	NYSE	STC	Mon, Oct 26, 1998	24.03	24.19	23.75	24.13
1624	NYSE	STC	Fri, Oct 23, 1998	23.78	24.19	23.75	23.97
1623	NYSE	STC	Thu, Oct 22, 1998	24.84	24.84	22.50	23.75
1622	NYSE	STC	Wed, Oct 21, 1998	26.38	26.38	24.25	24.88
1621	NYSE	STC	Tue, Oct 20, 1998	26.66	26.75	26.31	26.41
1620	NYSE	STC	Mon, Oct 19, 1998	26.41	26.75	26.41	26.53
1619	NYSE	STC	Fri, Oct 16, 1998	24.88	26.38	24.88	26.31
1618	NYSE	STC	Thu, Oct 15, 1998	23.63	24.75	23.31	24.75
1617	NYSE	STC	Wed, Oct 14, 1998	24.00	25.31	23.47	23.63
1616	NYSE	STC	Tue, Oct 13, 1998	25.94	25.94	24.44	24.44
1615	NYSE	STC	Mon, Oct 12, 1998	25.59	26.19	25.59	25.97
1614	NYSE	STC	Fri, Oct 9, 1998	24.25	25.72	24.25	25.59
1613	NYSE	STC	Thu, Oct 8, 1998	24.94	24.94	23.50	23.97
1612	NYSE	STC	Wed, Oct 7, 1998	27.31	27.31	25.38	25.38
1611	NYSE	STC	Tue, Oct 6, 1998	27.44	27.50	27.34	27.44
1610	NYSE	STC	Mon, Oct 5, 1998	28.34	28.34	27.50	27.50
1609	NYSE	STC	Fri, Oct 2, 1998	28.94	29.25	28.25	28.34
1608	NYSE	STC	Thu, Oct 1, 1998	28.81	29.06	28.31	28.88
1607	NYSE	STC	Wed, Sep 30, 1998	28.63	28.81	28.50	28.81
1606	NYSE	STC	Tue, Sep 29, 1998	28.13	28.75	28.13	28.56
1605	NYSE	STC	Mon, Sep 28, 1998	27.88	28.13	27.88	28.00
1604	NYSE	STC	Fri, Sep 25, 1998	27.88	27.91	27.78	27.81
1603	NYSE	STC	Thu, Sep 24, 1998	28.16	28.75	27.78	27.78
1602	NYSE	STC	Wed, Sep 23, 1998	27.94	28.06	27.78	28.03
1601	NYSE	STC	Tue, Sep 22, 1998	27.91	28.00	27.88	27.88
1600	NYSE	STC	Mon, Sep 21, 1998	27.59	27.81	27.59	27.78
1599	NYSE	STC	Fri, Sep 18, 1998	27.00	27.50	26.88	27.50
1598	NYSE	STC	Thu, Sep 17, 1998	27.88	27.88	26.75	26.88
1597	NYSE	STC	Wed, Sep 16, 1998	28.44	28.44	27.81	28.00
1596	NYSE	STC	Tue, Sep 15, 1998	26.56	28.47	26.56	28.47
1595	NYSE	STC	Mon, Sep 14, 1998	26.41	26.69	26.41	26.56
1594	NYSE	STC	Fri, Sep 11, 1998	26.78	27.13	26.19	26.41
1593	NYSE	STC	Thu, Sep 10, 1998	26.31	27.25	26.00	26.75
1592	NYSE	STC	Wed, Sep 9, 1998	26.69	26.69	26.06	26.44
1591	NYSE	STC	Tue, Sep 8, 1998	25.38	26.66	25.38	26.66
1590	NYSE	STC	Fri, Sep 4, 1998	25.16	25.38	24.88	24.97
1589	NYSE	STC	Thu, Sep 3, 1998	26.88	26.88	25.00	25.06
1588	NYSE	STC	Wed, Sep 2, 1998	26.72	27.38	26.72	26.75
1587	NYSE	STC	Tue, Sep 1, 1998	26.00	26.81	25.94	26.59
1586	NYSE	STC	Mon, Aug 31, 1998	27.28	27.38	25.78	26.06
1585	NYSE	STC	Fri, Aug 28, 1998	28.78	28.78	27.03	27.16
1584	NYSE	STC	Thu, Aug 27, 1998	29.41	29.41	28.53	28.88
1583	NYSE	STC	Wed, Aug 26, 1998	29.19	29.88	29.13	29.41
1582	NYSE	STC	Tue, Aug 25, 1998	29.66	29.94	29.31	29.38
1581	NYSE	STC	Mon, Aug 24, 1998	28.84	29.88	28.84	29.56
1580	NYSE	STC	Fri, Aug 21, 1998	29.84	29.84	28.75	28.84
1579	NYSE	STC	Thu, Aug 20, 1998	30.69	30.69	29.78	29.97
1578	NYSE	STC	Wed, Aug 19, 1998	29.69	31.41	29.44	30.81
1577	NYSE	STC	Tue, Aug 18, 1998	27.91	30.00	27.91	29.69
1576	NYSE	STC	Mon, Aug 17, 1998	26.22	28.00	26.13	27.88
1575	NYSE	STC	Fri, Aug 14, 1998	25.69	26.50	25.69	26.34
1574	NYSE	STC	Thu, Aug 13, 1998	25.53	25.63	25.50	25.56
1573	NYSE	STC	Wed, Aug 12, 1998	26.50	26.75	25.63	25.66
1572	NYSE	STC	Tue, Aug 11, 1998	26.25	26.44	24.84	26.44
1571	NYSE	STC	Mon, Aug 10, 1998	27.13	27.13	25.81	26.25
1570	NYSE	STC	Fri, Aug 7, 1998	27.63	28.50	27.25	27.31
1569	NYSE	STC	Thu, Aug 6, 1998	25.88	28.28	25.88	27.38
1568	NYSE	STC	Wed, Aug 5, 1998	24.47	26.06	24.47	25.75
1567	NYSE	STC	Tue, Aug 4, 1998	23.38	26.25	23.13	24.41
1566	NYSE	STC	Mon, Aug 3, 1998	23.50	24.41	21.50	23.25
1565	NYSE	STC	Fri, Jul 31, 1998	27.28	27.28	23.31	23.44
1564	NYSE	STC	Thu, Jul 30, 1998	28.50	28.53	27.31	27.38
1563	NYSE	STC	Wed, Jul 29, 1998	29.94	30.00	28.50	28.50
1562	NYSE	STC	Tue, Jul 28, 1998	30.66	30.78	29.69	29.97
1561	NYSE	STC	Mon, Jul 27, 1998	32.81	32.84	30.63	30.63
1560	NYSE	STC	Fri, Jul 24, 1998	32.91	33.50	32.84	33.06
1559	NYSE	STC	Thu, Jul 23, 1998	33.47	33.47	32.28	32.94
1558	NYSE	STC	Wed, Jul 22, 1998	32.69	33.88	32.69	33.47
1557	NYSE	STC	Tue, Jul 21, 1998	31.50	33.13	31.50	32.50
1556	NYSE	STC	Mon, Jul 20, 1998	29.25	32.00	28.88	31.25
1555	NYSE	STC	Fri, Jul 17, 1998	28.91	29.81	28.72	29.16
1554	NYSE	STC	Thu, Jul 16, 1998	27.75	29.25	27.75	28.88
1553	NYSE	STC	Wed, Jul 15, 1998	27.53	27.75	27.00	27.75
1552	NYSE	STC	Tue, Jul 14, 1998	26.66	27.63	26.63	27.50
1551	NYSE	STC	Mon, Jul 13, 1998	26.91	26.91	26.59	26.75
1550	NYSE	STC	Fri, Jul 10, 1998	27.34	27.63	26.69	26.78
1549	NYSE	STC	Thu, Jul 9, 1998	28.03	28.47	27.31	27.31
1548	NYSE	STC	Wed, Jul 8, 1998	27.06	28.19	26.88	27.94
1547	NYSE	STC	Tue, Jul 7, 1998	26.31	27.44	26.31	27.06
1546	NYSE	STC	Mon, Jul 6, 1998	25.28	26.38	25.16	26.25
1545	NYSE	STC	Thu, Jul 2, 1998	25.44	25.63	24.81	24.84
1544	NYSE	STC	Wed, Jul 1, 1998	24.41	25.38	24.41	25.06
1543	NYSE	STC	Tue, Jun 30, 1998	23.78	25.13	23.78	24.28
1542	NYSE	STC	Mon, Jun 29, 1998	25.25	25.25	23.44	23.47
1541	NYSE	STC	Fri, Jun 26, 1998	25.06	27.06	24.88	25.38
1540	NYSE	STC	Thu, Jun 25, 1998	23.50	25.19	23.38	24.78
1539	NYSE	STC	Wed, Jun 24, 1998	23.22	23.22	22.41	22.75
1538	NYSE	STC	Tue, Jun 23, 1998	21.63	23.06	21.63	22.91
1537	NYSE	STC	Mon, Jun 22, 1998	20.69	21.44	20.63	21.44
1536	NYSE	STC	Fri, Jun 19, 1998	19.91	20.63	19.88	20.56
1535	NYSE	STC	Thu, Jun 18, 1998	19.34	20.00	19.34	19.97
1534	NYSE	STC	Wed, Jun 17, 1998	19.25	19.31	19.13	19.31
1533	NYSE	STC	Tue, Jun 16, 1998	19.22	19.31	19.13	19.19
1532	NYSE	STC	Mon, Jun 15, 1998	19.88	19.88	19.06	19.06
1531	NYSE	STC	Fri, Jun 12, 1998	19.97	20.09	19.94	19.94
1530	NYSE	STC	Thu, Jun 11, 1998	19.81	20.03	19.81	20.00
1529	NYSE	STC	Wed, Jun 10, 1998	19.97	20.28	19.81	19.81
1528	NYSE	STC	Tue, Jun 9, 1998	19.50	20.06	19.50	20.06
1527	NYSE	STC	Mon, Jun 8, 1998	19.50	19.56	19.50	19.53
1526	NYSE	STC	Fri, Jun 5, 1998	19.47	19.47	19.38	19.47
1525	NYSE	STC	Thu, Jun 4, 1998	19.47	19.47	19.44	19.44
1524	NYSE	STC	Wed, Jun 3, 1998	19.47	19.47	19.38	19.47
1523	NYSE	STC	Tue, Jun 2, 1998	19.38	19.50	19.31	19.47
1522	NYSE	STC	Mon, Jun 1, 1998	19.28	19.38	19.22	19.38
1521	NYSE	STC	Fri, May 29, 1998	18.88	19.19	18.88	19.19
1520	NYSE	STC	Thu, May 28, 1998	18.63	18.94	18.50	18.94
1519	NYSE	STC	Wed, May 27, 1998	18.53	18.66	18.47	18.63
1518	NYSE	STC	Tue, May 26, 1998	18.75	18.75	18.63	18.66
1517	NYSE	STC	Fri, May 22, 1998	18.72	18.72	18.63	18.72
1516	NYSE	STC	Thu, May 21, 1998	18.72	18.75	18.63	18.75
1515	NYSE	STC	Wed, May 20, 1998	18.75	18.75	18.63	18.69
1514	NYSE	STC	Tue, May 19, 1998	18.66	18.84	18.56	18.84
1513	NYSE	STC	Mon, May 18, 1998	18.97	18.97	18.75	18.75
1512	NYSE	STC	Fri, May 15, 1998	18.94	18.97	18.88	18.97
1511	NYSE	STC	Thu, May 14, 1998	18.88	18.97	18.81	18.94
1510	NYSE	STC	Wed, May 13, 1998	19.03	19.03	18.63	18.78
1509	NYSE	STC	Tue, May 12, 1998	19.16	19.16	19.00	19.00
1508	NYSE	STC	Mon, May 11, 1998	19.25	19.31	19.13	19.19
1507	NYSE	STC	Fri, May 8, 1998	19.20	19.25	18.72	19.25
1506	NYSE	STC	Thu, May 7, 1998	19.50	19.50	19.22	19.25
1505	NYSE	STC	Wed, May 6, 1998	19.13	19.56	18.88	19.53
1504	NYSE	STC	Tue, May 5, 1998	18.47	19.00	18.47	19.00
1503	NYSE	STC	Mon, May 4, 1998	18.16	18.38	18.16	18.38
1502	NYSE	STC	Fri, May 1, 1998	17.59	18.28	17.59	18.25
1501	NYSE	STC	Thu, Apr 30, 1998	17.53	17.66	17.53	17.56
1500	NYSE	STC	Wed, Apr 29, 1998	17.19	17.59	17.19	17.59
1499	NYSE	STC	Tue, Apr 28, 1998	17.72	17.75	17.25	17.28
1498	NYSE	STC	Mon, Apr 27, 1998	18.41	18.41	17.59	17.84
1497	NYSE	STC	Fri, Apr 24, 1998	18.75	18.75	18.50	18.53
1496	NYSE	STC	Thu, Apr 23, 1998	18.78	18.88	18.69	18.75
1495	NYSE	STC	Wed, Apr 22, 1998	18.81	18.88	18.56	18.75
1494	NYSE	STC	Tue, Apr 21, 1998	17.53	19.00	17.50	18.75
1493	NYSE	STC	Mon, Apr 20, 1998	17.25	17.56	17.25	17.50
1492	NYSE	STC	Fri, Apr 17, 1998	17.28	17.28	16.94	16.94
1491	NYSE	STC	Thu, Apr 16, 1998	17.56	17.56	17.25	17.25
1490	NYSE	STC	Wed, Apr 15, 1998	16.69	17.06	16.69	17.06
1489	NYSE	STC	Tue, Apr 14, 1998	16.56	16.63	16.56	16.63
1488	NYSE	STC	Mon, Apr 13, 1998	16.25	16.47	16.25	16.47
1487	NYSE	STC	Thu, Apr 9, 1998	15.78	16.25	15.78	16.19
1486	NYSE	STC	Wed, Apr 8, 1998	15.50	15.81	15.50	15.72
1485	NYSE	STC	Tue, Apr 7, 1998	15.50	15.53	15.50	15.53
1484	NYSE	STC	Mon, Apr 6, 1998	15.41	15.47	15.38	15.47
1483	NYSE	STC	Fri, Apr 3, 1998	15.41	15.50	15.25	15.34
1482	NYSE	STC	Thu, Apr 2, 1998	15.19	15.34	15.19	15.34
1481	NYSE	STC	Wed, Apr 1, 1998	15.44	15.50	15.13	15.19
1480	NYSE	STC	Tue, Mar 31, 1998	15.41	15.53	15.34	15.44
1479	NYSE	STC	Mon, Mar 30, 1998	15.41	15.41	15.22	15.38
1478	NYSE	STC	Fri, Mar 27, 1998	15.22	15.38	15.22	15.28
1477	NYSE	STC	Thu, Mar 26, 1998	15.25	15.38	15.19	15.25
1476	NYSE	STC	Wed, Mar 25, 1998	15.38	15.50	15.31	15.31
1475	NYSE	STC	Tue, Mar 24, 1998	15.44	15.44	15.38	15.38
1474	NYSE	STC	Mon, Mar 23, 1998	15.41	15.47	15.38	15.38
1473	NYSE	STC	Fri, Mar 20, 1998	15.00	15.38	15.00	15.34
1472	NYSE	STC	Thu, Mar 19, 1998	15.16	15.22	15.00	15.00
1471	NYSE	STC	Wed, Mar 18, 1998	15.22	15.31	15.13	15.19
1470	NYSE	STC	Tue, Mar 17, 1998	15.69	15.69	15.13	15.31
1469	NYSE	STC	Mon, Mar 16, 1998	15.69	15.73	15.69	15.69
1468	NYSE	STC	Fri, Mar 13, 1998	15.84	15.84	15.63	15.63
1467	NYSE	STC	Thu, Mar 12, 1998	15.75	15.91	15.75	15.75
1466	NYSE	STC	Wed, Mar 11, 1998	15.53	15.63	15.53	15.63
1465	NYSE	STC	Tue, Mar 10, 1998	15.56	15.56	15.53	15.56
1464	NYSE	STC	Mon, Mar 9, 1998	15.50	15.56	15.50	15.56
1463	NYSE	STC	Fri, Mar 6, 1998	15.69	15.75	15.44	15.44
1462	NYSE	STC	Thu, Mar 5, 1998	15.66	15.75	15.63	15.63
1461	NYSE	STC	Wed, Mar 4, 1998	15.75	15.75	15.66	15.69
1460	NYSE	STC	Tue, Mar 3, 1998	15.72	15.72	15.63	15.72
1459	NYSE	STC	Mon, Mar 2, 1998	15.69	15.81	15.47	15.75
1458	NYSE	STC	Fri, Feb 27, 1998	15.91	15.91	15.56	15.69
1457	NYSE	STC	Thu, Feb 26, 1998	15.69	16.00	15.69	15.91
1456	NYSE	STC	Wed, Feb 25, 1998	15.44	15.81	15.44	15.63
1455	NYSE	STC	Tue, Feb 24, 1998	15.31	15.53	15.19	15.38
1454	NYSE	STC	Mon, Feb 23, 1998	15.50	15.50	15.31	15.31
1453	NYSE	STC	Fri, Feb 20, 1998	15.06	15.50	15.06	15.47
1452	NYSE	STC	Thu, Feb 19, 1998	15.34	15.34	15.06	15.16
1451	NYSE	STC	Wed, Feb 18, 1998	14.94	15.22	14.94	15.22
1450	NYSE	STC	Tue, Feb 17, 1998	14.94	14.97	14.75	14.94
1449	NYSE	STC	Fri, Feb 13, 1998	14.78	14.88	14.63	14.75
1448	NYSE	STC	Thu, Feb 12, 1998	15.19	15.19	14.75	14.75
1447	NYSE	STC	Wed, Feb 11, 1998	15.44	15.44	15.13	15.19
1446	NYSE	STC	Tue, Feb 10, 1998	15.38	15.72	15.34	15.47
1445	NYSE	STC	Mon, Feb 9, 1998	15.31	15.56	15.31	15.38
1444	NYSE	STC	Fri, Feb 6, 1998	15.00	15.38	15.00	15.25
1443	NYSE	STC	Thu, Feb 5, 1998	15.13	15.19	15.00	15.00
1442	NYSE	STC	Wed, Feb 4, 1998	15.06	15.13	15.00	15.00
1441	NYSE	STC	Tue, Feb 3, 1998	15.03	15.16	15.03	15.16
1440	NYSE	STC	Mon, Feb 2, 1998	15.09	15.25	15.00	15.03
1439	NYSE	STC	Fri, Jan 30, 1998	15.25	15.25	14.94	14.94
1438	NYSE	STC	Thu, Jan 29, 1998	15.47	15.47	15.31	15.38
1437	NYSE	STC	Wed, Jan 28, 1998	15.31	15.59	15.09	15.53
1436	NYSE	STC	Tue, Jan 27, 1998	15.13	15.25	15.13	15.25
1435	NYSE	STC	Mon, Jan 26, 1998	15.41	15.44	15.22	15.25
1434	NYSE	STC	Fri, Jan 23, 1998	15.75	15.75	15.38	15.38
1433	NYSE	STC	Thu, Jan 22, 1998	15.75	15.78	15.56	15.75
1432	NYSE	STC	Wed, Jan 21, 1998	15.88	15.91	15.75	15.84
1431	NYSE	STC	Tue, Jan 20, 1998	16.00	16.00	16.00	16.00
1430	NYSE	STC	Fri, Jan 16, 1998	15.88	16.13	15.88	16.00
1429	NYSE	STC	Thu, Jan 15, 1998	15.72	16.00	15.72	16.00
1428	NYSE	STC	Wed, Jan 14, 1998	15.88	15.88	15.69	15.72
1427	NYSE	STC	Tue, Jan 13, 1998	15.75	16.13	15.75	15.97
1426	NYSE	STC	Mon, Jan 12, 1998	15.03	15.63	15.03	15.63
1425	NYSE	STC	Fri, Jan 9, 1998	15.00	15.34	14.75	15.00
1424	NYSE	STC	Thu, Jan 8, 1998	14.47	14.81	14.47	14.72
1423	NYSE	STC	Wed, Jan 7, 1998	14.25	14.59	14.25	14.59
1422	NYSE	STC	Tue, Jan 6, 1998	14.41	14.41	14.25	14.25
1421	NYSE	STC	Mon, Jan 5, 1998	14.41	14.53	14.41	14.50
1420	NYSE	STC	Fri, Jan 2, 1998	14.50	14.56	14.28	14.41
1419	NYSE	STC	Wed, Dec 31, 1997	14.41	14.56	14.41	14.50
1418	NYSE	STC	Tue, Dec 30, 1997	14.44	14.44	14.44	14.44
1417	NYSE	STC	Mon, Dec 29, 1997	14.44	14.44	14.44	14.44
1416	NYSE	STC	Fri, Dec 26, 1997	14.50	14.50	14.47	14.50
1415	NYSE	STC	Wed, Dec 24, 1997	14.44	14.44	14.34	14.44
1414	NYSE	STC	Tue, Dec 23, 1997	14.59	14.59	14.50	14.50
1413	NYSE	STC	Mon, Dec 22, 1997	13.88	14.63	13.88	14.50
1412	NYSE	STC	Thu, Dec 18, 1997	13.78	13.84	13.78	13.78
1411	NYSE	STC	Wed, Dec 17, 1997	13.66	13.78	13.66	13.78
1410	NYSE	STC	Tue, Dec 16, 1997	13.59	13.66	13.59	13.59
1409	NYSE	STC	Mon, Dec 15, 1997	13.72	13.72	13.66	13.66
1408	NYSE	STC	Fri, Dec 12, 1997	13.69	13.69	13.69	13.69
1407	NYSE	STC	Thu, Dec 11, 1997	13.63	13.63	13.56	13.59
1406	NYSE	STC	Wed, Dec 10, 1997	13.63	13.63	13.56	13.63
1405	NYSE	STC	Tue, Dec 9, 1997	13.91	13.91	13.63	13.63
1404	NYSE	STC	Mon, Dec 8, 1997	13.88	13.88	13.50	13.88
1403	NYSE	STC	Fri, Dec 5, 1997	13.88	13.97	13.88	13.97
1402	NYSE	STC	Thu, Dec 4, 1997	13.75	13.88	13.75	13.88
1401	NYSE	STC	Wed, Dec 3, 1997	13.50	13.69	13.50	13.69
1400	NYSE	STC	Tue, Dec 2, 1997	13.47	13.56	13.44	13.56
1399	NYSE	STC	Mon, Dec 1, 1997	13.59	13.66	13.56	13.56
1398	NYSE	STC	Fri, Nov 28, 1997	13.50	13.59	13.50	13.53
1397	NYSE	STC	Wed, Nov 26, 1997	13.38	13.44	13.38	13.44
1396	NYSE	STC	Tue, Nov 25, 1997	13.19	13.28	13.19	13.28
1395	NYSE	STC	Mon, Nov 24, 1997	12.78	13.13	12.78	13.13
1394	NYSE	STC	Fri, Nov 21, 1997	12.69	12.72	12.66	12.72
1393	NYSE	STC	Thu, Nov 20, 1997	12.69	12.69	12.59	12.66
1392	NYSE	STC	Wed, Nov 19, 1997	12.69	12.69	12.69	12.69
1391	NYSE	STC	Tue, Nov 18, 1997	12.63	12.69	12.56	12.69
1390	NYSE	STC	Mon, Nov 17, 1997	12.56	12.56	12.56	12.56
1389	NYSE	STC	Fri, Nov 14, 1997	12.69	12.69	12.69	12.69
1388	NYSE	STC	Thu, Nov 13, 1997	12.56	12.69	12.56	12.66
1387	NYSE	STC	Wed, Nov 12, 1997	12.50	12.69	12.50	12.69
1386	NYSE	STC	Mon, Nov 10, 1997	12.63	12.69	12.63	12.63
1385	NYSE	STC	Fri, Nov 7, 1997	12.69	12.69	12.69	12.69
1384	NYSE	STC	Thu, Nov 6, 1997	12.63	12.69	12.63	12.69
1383	NYSE	STC	Wed, Nov 5, 1997	12.69	12.69	12.63	12.63
1382	NYSE	STC	Tue, Nov 4, 1997	12.69	12.75	12.69	12.69
1381	NYSE	STC	Mon, Nov 3, 1997	12.81	12.81	12.75	12.78
1380	NYSE	STC	Fri, Oct 31, 1997	12.88	12.88	12.84	12.84
1379	NYSE	STC	Thu, Oct 30, 1997	12.75	12.81	12.63	12.81
1378	NYSE	STC	Wed, Oct 29, 1997	12.81	12.81	12.69	12.75
1377	NYSE	STC	Tue, Oct 28, 1997	13.03	13.03	12.84	12.84
1376	NYSE	STC	Mon, Oct 27, 1997	13.38	13.38	13.00	13.16
1375	NYSE	STC	Fri, Oct 24, 1997	13.34	13.50	13.31	13.47
1374	NYSE	STC	Thu, Oct 23, 1997	13.38	13.44	13.34	13.44
1373	NYSE	STC	Wed, Oct 22, 1997	13.47	13.47	13.31	13.38
1372	NYSE	STC	Tue, Oct 21, 1997	13.63	13.63	13.30	13.50
1371	NYSE	STC	Mon, Oct 20, 1997	13.63	13.63	13.53	13.59
1370	NYSE	STC	Fri, Oct 17, 1997	14.00	14.00	13.56	13.63
1369	NYSE	STC	Thu, Oct 16, 1997	13.88	13.91	13.88	13.91
1368	NYSE	STC	Wed, Oct 15, 1997	13.66	13.88	13.66	13.88
1367	NYSE	STC	Tue, Oct 14, 1997	13.69	13.72	13.69	13.72
1366	NYSE	STC	Mon, Oct 13, 1997	13.59	13.69	13.59	13.69
1365	NYSE	STC	Fri, Oct 10, 1997	13.47	13.56	13.47	13.56
1364	NYSE	STC	Thu, Oct 9, 1997	13.50	13.50	13.44	13.44
1363	NYSE	STC	Wed, Oct 8, 1997	13.50	13.50	13.50	13.50
1362	NYSE	STC	Tue, Oct 7, 1997	13.41	13.47	13.38	13.47
1361	NYSE	STC	Mon, Oct 6, 1997	13.19	13.34	13.19	13.34
1360	NYSE	STC	Fri, Oct 3, 1997	13.22	13.25	13.19	13.25
1359	NYSE	STC	Thu, Oct 2, 1997	13.13	13.25	13.13	13.13
1358	NYSE	STC	Wed, Oct 1, 1997	13.03	13.25	13.03	13.19
1357	NYSE	STC	Tue, Sep 30, 1997	13.03	13.22	13.00	13.19
1356	NYSE	STC	Mon, Sep 29, 1997	13.00	13.13	12.88	13.13
1355	NYSE	STC	Fri, Sep 26, 1997	12.88	13.00	12.84	12.97
1354	NYSE	STC	Thu, Sep 25, 1997	12.91	12.97	12.88	12.94
1353	NYSE	STC	Wed, Sep 24, 1997	12.94	13.00	12.88	12.91
1352	NYSE	STC	Tue, Sep 23, 1997	12.97	13.00	12.81	12.94
1351	NYSE	STC	Mon, Sep 22, 1997	12.88	12.97	12.88	12.97
1350	NYSE	STC	Fri, Sep 19, 1997	12.88	12.88	12.88	12.88
1349	NYSE	STC	Thu, Sep 18, 1997	12.84	12.88	12.81	12.81
1348	NYSE	STC	Wed, Sep 17, 1997	12.81	12.88	12.81	12.88
1347	NYSE	STC	Tue, Sep 16, 1997	12.75	12.78	12.69	12.75
1346	NYSE	STC	Mon, Sep 15, 1997	12.47	12.72	12.41	12.66
1345	NYSE	STC	Fri, Sep 12, 1997	12.38	12.47	12.31	12.47
1344	NYSE	STC	Thu, Sep 11, 1997	12.28	12.50	12.28	12.44
1343	NYSE	STC	Wed, Sep 10, 1997	12.25	12.31	12.22	12.31
1342	NYSE	STC	Tue, Sep 9, 1997	12.09	12.25	12.09	12.19
1341	NYSE	STC	Mon, Sep 8, 1997	12.13	12.13	12.13	12.13
1340	NYSE	STC	Fri, Sep 5, 1997	12.09	12.19	12.09	12.13
1339	NYSE	STC	Thu, Sep 4, 1997	12.19	12.19	12.06	12.06
1338	NYSE	STC	Wed, Sep 3, 1997	12.25	12.25	12.19	12.19
1337	NYSE	STC	Tue, Sep 2, 1997	12.34	12.34	12.25	12.25
1336	NYSE	STC	Fri, Aug 29, 1997	12.38	12.44	12.28	12.28
1335	NYSE	STC	Thu, Aug 28, 1997	12.44	12.44	12.34	12.44
1334	NYSE	STC	Wed, Aug 27, 1997	12.47	12.47	12.38	12.44
1333	NYSE	STC	Tue, Aug 26, 1997	12.28	12.47	12.28	12.41
1332	NYSE	STC	Mon, Aug 25, 1997	12.09	12.31	12.09	12.22
1331	NYSE	STC	Fri, Aug 22, 1997	11.81	12.09	11.75	12.03
1330	NYSE	STC	Thu, Aug 21, 1997	11.69	11.84	11.69	11.84
1329	NYSE	STC	Wed, Aug 20, 1997	11.69	11.72	11.69	11.72
1328	NYSE	STC	Tue, Aug 19, 1997	11.56	11.63	11.56	11.63
1327	NYSE	STC	Mon, Aug 18, 1997	11.50	11.50	11.38	11.50
1326	NYSE	STC	Fri, Aug 15, 1997	11.59	11.63	11.53	11.59
1325	NYSE	STC	Thu, Aug 14, 1997	11.38	11.56	11.38	11.56
1324	NYSE	STC	Wed, Aug 13, 1997	11.50	11.50	11.50	11.50
1323	NYSE	STC	Tue, Aug 12, 1997	11.50	11.56	11.44	11.50
1322	NYSE	STC	Mon, Aug 11, 1997	11.53	11.53	11.47	11.47
1321	NYSE	STC	Fri, Aug 8, 1997	11.53	11.69	11.50	11.53
1320	NYSE	STC	Thu, Aug 7, 1997	11.72	11.72	11.63	11.63
1319	NYSE	STC	Wed, Aug 6, 1997	11.56	11.69	11.56	11.69
1318	NYSE	STC	Tue, Aug 5, 1997	11.56	11.63	11.53	11.63
1317	NYSE	STC	Mon, Aug 4, 1997	11.50	11.75	11.50	11.50
1316	NYSE	STC	Fri, Aug 1, 1997	11.50	11.50	11.38	11.41
1315	NYSE	STC	Thu, Jul 31, 1997	11.44	11.56	11.38	11.41
1314	NYSE	STC	Wed, Jul 30, 1997	11.25	11.38	11.25	11.38
1313	NYSE	STC	Tue, Jul 29, 1997	11.00	11.25	11.00	11.16
1312	NYSE	STC	Mon, Jul 28, 1997	11.13	11.13	11.00	11.00
1311	NYSE	STC	Fri, Jul 25, 1997	10.97	11.06	10.94	11.00
1310	NYSE	STC	Thu, Jul 24, 1997	10.94	10.94	10.94	10.94
1309	NYSE	STC	Wed, Jul 23, 1997	10.75	11.00	10.75	10.94
1308	NYSE	STC	Tue, Jul 22, 1997	10.56	10.75	10.56	10.75
1307	NYSE	STC	Mon, Jul 21, 1997	10.50	10.56	10.50	10.50
1306	NYSE	STC	Fri, Jul 18, 1997	10.44	10.56	10.44	10.56
1305	NYSE	STC	Thu, Jul 17, 1997	10.47	10.50	10.44	10.50
1304	NYSE	STC	Wed, Jul 16, 1997	10.44	10.50	10.44	10.47
1303	NYSE	STC	Tue, Jul 15, 1997	10.53	10.53	10.47	10.47
1302	NYSE	STC	Mon, Jul 14, 1997	10.53	10.56	10.50	10.50
1301	NYSE	STC	Fri, Jul 11, 1997	10.59	10.59	10.59	10.59
1300	NYSE	STC	Wed, Jul 9, 1997	10.69	10.69	10.53	10.56
1299	NYSE	STC	Tue, Jul 8, 1997	10.59	10.59	10.50	10.56
1298	NYSE	STC	Mon, Jul 7, 1997	10.44	10.59	10.38	10.59
1297	NYSE	STC	Thu, Jul 3, 1997	10.31	10.44	10.19	10.44
1296	NYSE	STC	Wed, Jul 2, 1997	10.25	10.38	10.25	10.31
1295	NYSE	STC	Tue, Jul 1, 1997	10.31	10.31	10.25	10.31
1294	NYSE	STC	Mon, Jun 30, 1997	10.38	10.38	10.28	10.31
1293	NYSE	STC	Fri, Jun 27, 1997	10.31	10.38	10.25	10.38
1292	NYSE	STC	Thu, Jun 26, 1997	10.25	10.31	10.25	10.31
1291	NYSE	STC	Wed, Jun 25, 1997	10.31	10.31	10.22	10.25
1290	NYSE	STC	Tue, Jun 24, 1997	10.31	10.31	10.13	10.31
1289	NYSE	STC	Mon, Jun 23, 1997	10.25	10.31	10.25	10.25
1288	NYSE	STC	Fri, Jun 20, 1997	10.19	10.25	10.19	10.25
1287	NYSE	STC	Thu, Jun 19, 1997	10.19	10.25	10.19	10.19
1286	NYSE	STC	Wed, Jun 18, 1997	10.25	10.25	10.25	10.25
1285	NYSE	STC	Tue, Jun 17, 1997	10.25	10.25	10.25	10.25
1284	NYSE	STC	Mon, Jun 16, 1997	10.19	10.25	10.13	10.25
1283	NYSE	STC	Fri, Jun 13, 1997	10.31	10.31	10.19	10.19
1282	NYSE	STC	Thu, Jun 12, 1997	10.31	10.31	10.19	10.25
1281	NYSE	STC	Wed, Jun 11, 1997	10.31	10.31	10.25	10.31
1280	NYSE	STC	Tue, Jun 10, 1997	10.38	10.38	10.25	10.31
1279	NYSE	STC	Mon, Jun 9, 1997	10.25	10.31	10.25	10.31
1278	NYSE	STC	Fri, Jun 6, 1997	10.06	10.25	10.06	10.19
1277	NYSE	STC	Thu, Jun 5, 1997	9.81	10.00	9.81	10.00
1276	NYSE	STC	Wed, Jun 4, 1997	9.75	9.88	9.75	9.81
1275	NYSE	STC	Tue, Jun 3, 1997	9.88	9.94	9.75	9.75
1274	NYSE	STC	Mon, Jun 2, 1997	9.94	10.00	9.94	10.00
1273	NYSE	STC	Fri, May 30, 1997	9.75	9.81	9.75	9.81
1272	NYSE	STC	Thu, May 29, 1997	9.75	9.75	9.75	9.75
1271	NYSE	STC	Tue, May 27, 1997	9.75	9.75	9.75	9.75
1270	NYSE	STC	Fri, May 23, 1997	9.81	9.81	9.75	9.81
1269	NYSE	STC	Thu, May 22, 1997	9.75	9.75	9.75	9.75
1268	NYSE	STC	Wed, May 21, 1997	9.56	9.75	9.56	9.75
1267	NYSE	STC	Tue, May 20, 1997	9.56	9.56	9.56	9.56
1266	NYSE	STC	Mon, May 19, 1997	9.50	9.56	9.50	9.56
1265	NYSE	STC	Fri, May 16, 1997	9.50	9.50	9.50	9.50
1264	NYSE	STC	Thu, May 15, 1997	9.56	9.56	9.50	9.50
1263	NYSE	STC	Wed, May 14, 1997	9.56	9.56	9.56	9.56
1262	NYSE	STC	Tue, May 13, 1997	9.56	9.56	9.56	9.56
1261	NYSE	STC	Mon, May 12, 1997	9.63	9.63	9.63	9.63
1260	NYSE	STC	Fri, May 9, 1997	9.69	9.69	9.69	9.69
1259	NYSE	STC	Thu, May 8, 1997	9.75	9.75	9.63	9.63
1258	NYSE	STC	Wed, May 7, 1997	9.63	9.75	9.63	9.69
1257	NYSE	STC	Tue, May 6, 1997	9.69	9.69	9.63	9.69
1256	NYSE	STC	Mon, May 5, 1997	9.63	9.69	9.56	9.69
1255	NYSE	STC	Fri, May 2, 1997	9.50	9.56	9.38	9.56
1254	NYSE	STC	Thu, May 1, 1997	9.56	9.56	9.38	9.38
1253	NYSE	STC	Wed, Apr 30, 1997	9.69	9.69	9.56	9.56
1252	NYSE	STC	Tue, Apr 29, 1997	9.69	9.69	9.63	9.63
1251	NYSE	STC	Mon, Apr 28, 1997	9.63	9.63	9.50	9.63
1250	NYSE	STC	Fri, Apr 25, 1997	9.81	9.81	9.75	9.75
1249	NYSE	STC	Thu, Apr 24, 1997	9.94	9.94	9.88	9.94
1248	NYSE	STC	Wed, Apr 23, 1997	10.06	10.06	9.94	9.94
1247	NYSE	STC	Tue, Apr 22, 1997	10.13	10.19	10.06	10.19
1246	NYSE	STC	Mon, Apr 21, 1997	10.25	10.25	10.19	10.19
1245	NYSE	STC	Fri, Apr 18, 1997	10.25	10.38	10.25	10.38
1244	NYSE	STC	Thu, Apr 17, 1997	10.13	10.13	10.13	10.13
1243	NYSE	STC	Wed, Apr 16, 1997	10.19	10.19	10.19	10.19
1242	NYSE	STC	Tue, Apr 15, 1997	10.38	10.44	10.13	10.13
1241	NYSE	STC	Fri, Apr 11, 1997	10.44	10.44	10.44	10.44
1240	NYSE	STC	Thu, Apr 10, 1997	10.44	10.44	10.44	10.44
1239	NYSE	STC	Wed, Apr 9, 1997	10.38	10.50	10.38	10.50
1238	NYSE	STC	Tue, Apr 8, 1997	10.13	10.25	10.13	10.25
1237	NYSE	STC	Mon, Apr 7, 1997	10.00	10.13	10.00	10.13
1236	NYSE	STC	Fri, Apr 4, 1997	9.94	9.94	9.81	9.81
1235	NYSE	STC	Thu, Apr 3, 1997	9.94	9.94	9.81	9.94
1234	NYSE	STC	Wed, Apr 2, 1997	9.88	9.94	9.88	9.88
1233	NYSE	STC	Tue, Apr 1, 1997	10.25	10.25	10.06	10.06
1232	NYSE	STC	Mon, Mar 31, 1997	10.25	10.31	10.25	10.31
1231	NYSE	STC	Thu, Mar 27, 1997	10.31	10.38	10.31	10.38
1230	NYSE	STC	Wed, Mar 26, 1997	10.38	10.38	10.38	10.38
1229	NYSE	STC	Tue, Mar 25, 1997	10.31	10.31	10.25	10.31
1228	NYSE	STC	Mon, Mar 24, 1997	10.13	10.31	10.13	10.31
1227	NYSE	STC	Fri, Mar 21, 1997	10.19	10.19	10.13	10.19
1226	NYSE	STC	Thu, Mar 20, 1997	10.19	10.19	10.13	10.19
1225	NYSE	STC	Wed, Mar 19, 1997	10.31	10.31	10.25	10.25
1224	NYSE	STC	Tue, Mar 18, 1997	10.31	10.38	10.31	10.38
1223	NYSE	STC	Mon, Mar 17, 1997	10.19	10.31	10.19	10.31
1222	NYSE	STC	Fri, Mar 14, 1997	10.31	10.38	10.25	10.25
1221	NYSE	STC	Thu, Mar 13, 1997	10.31	10.31	10.31	10.31
1220	NYSE	STC	Wed, Mar 12, 1997	10.31	10.38	10.31	10.38
1219	NYSE	STC	Tue, Mar 11, 1997	10.25	10.31	10.25	10.31
1218	NYSE	STC	Mon, Mar 10, 1997	10.25	10.31	10.25	10.25
1217	NYSE	STC	Fri, Mar 7, 1997	10.06	10.19	10.06	10.13
1216	NYSE	STC	Thu, Mar 6, 1997	10.06	10.13	10.06	10.13
1215	NYSE	STC	Wed, Mar 5, 1997	10.00	10.13	9.94	10.13
1214	NYSE	STC	Tue, Mar 4, 1997	10.00	10.13	10.00	10.13
1213	NYSE	STC	Mon, Mar 3, 1997	10.00	10.06	10.00	10.06
1212	NYSE	STC	Fri, Feb 28, 1997	10.06	10.13	10.06	10.06
1211	NYSE	STC	Thu, Feb 27, 1997	10.00	10.13	9.94	10.13
1210	NYSE	STC	Wed, Feb 26, 1997	10.13	10.13	10.06	10.06
1209	NYSE	STC	Tue, Feb 25, 1997	10.13	10.13	10.06	10.13
1208	NYSE	STC	Mon, Feb 24, 1997	10.06	10.19	10.06	10.19
1207	NYSE	STC	Fri, Feb 21, 1997	10.06	10.13	10.06	10.06
1206	NYSE	STC	Thu, Feb 20, 1997	10.13	10.19	10.13	10.13
1205	NYSE	STC	Wed, Feb 19, 1997	10.19	10.19	10.13	10.19
1204	NYSE	STC	Tue, Feb 18, 1997	10.31	10.31	10.19	10.25
1203	NYSE	STC	Fri, Feb 14, 1997	10.06	10.44	10.06	10.31
1202	NYSE	STC	Thu, Feb 13, 1997	10.13	10.13	10.06	10.06
1201	NYSE	STC	Wed, Feb 12, 1997	10.13	10.19	10.06	10.13
1200	NYSE	STC	Tue, Feb 11, 1997	10.00	10.25	10.00	10.13
1199	NYSE	STC	Mon, Feb 10, 1997	10.00	10.06	10.00	10.06
1198	NYSE	STC	Fri, Feb 7, 1997	10.38	10.38	10.19	10.19
1197	NYSE	STC	Thu, Feb 6, 1997	10.38	10.44	10.38	10.44
1196	NYSE	STC	Wed, Feb 5, 1997	10.44	10.44	10.38	10.38
1195	NYSE	STC	Tue, Feb 4, 1997	10.50	10.50	10.44	10.44
1194	NYSE	STC	Mon, Feb 3, 1997	10.38	10.50	10.38	10.50
1193	NYSE	STC	Fri, Jan 31, 1997	10.31	10.44	10.31	10.38
1192	NYSE	STC	Thu, Jan 30, 1997	10.38	10.38	10.31	10.38
1191	NYSE	STC	Tue, Jan 28, 1997	10.25	10.38	10.25	10.38
1190	NYSE	STC	Mon, Jan 27, 1997	10.31	10.31	10.25	10.25
1189	NYSE	STC	Fri, Jan 24, 1997	10.31	10.31	10.25	10.25
1188	NYSE	STC	Thu, Jan 23, 1997	10.19	10.31	10.19	10.31
1187	NYSE	STC	Wed, Jan 22, 1997	10.25	10.25	10.25	10.25
1186	NYSE	STC	Tue, Jan 21, 1997	10.38	10.38	10.38	10.38
1185	NYSE	STC	Mon, Jan 20, 1997	10.44	10.44	10.44	10.44
1184	NYSE	STC	Fri, Jan 17, 1997	10.50	10.50	10.31	10.44
1183	NYSE	STC	Thu, Jan 16, 1997	10.44	10.50	10.44	10.50
1182	NYSE	STC	Wed, Jan 15, 1997	10.38	10.50	10.38	10.50
1181	NYSE	STC	Tue, Jan 14, 1997	10.38	10.56	10.38	10.50
1180	NYSE	STC	Mon, Jan 13, 1997	10.38	10.38	10.38	10.38
1179	NYSE	STC	Fri, Jan 10, 1997	10.31	10.44	10.31	10.38
1178	NYSE	STC	Thu, Jan 9, 1997	10.50	10.50	10.38	10.38
1177	NYSE	STC	Wed, Jan 8, 1997	10.38	10.50	10.38	10.50
1176	NYSE	STC	Tue, Jan 7, 1997	10.44	10.50	10.44	10.44
1175	NYSE	STC	Mon, Jan 6, 1997	10.44	10.50	10.38	10.50
1174	NYSE	STC	Fri, Jan 3, 1997	10.38	10.44	10.31	10.38
1173	NYSE	STC	Thu, Jan 2, 1997	10.44	10.44	10.38	10.38
1172	NYSE	STC	Tue, Dec 31, 1996	10.38	10.38	10.38	10.38
1171	NYSE	STC	Mon, Dec 30, 1996	10.31	10.38	10.31	10.38
1170	NYSE	STC	Fri, Dec 27, 1996	10.31	10.44	10.31	10.44
1169	NYSE	STC	Thu, Dec 26, 1996	10.50	10.50	10.50	10.50
1168	NYSE	STC	Tue, Dec 24, 1996	10.44	10.50	10.38	10.50
1167	NYSE	STC	Mon, Dec 23, 1996	10.44	10.50	10.44	10.50
1166	NYSE	STC	Fri, Dec 20, 1996	10.50	10.50	10.50	10.50
1165	NYSE	STC	Thu, Dec 19, 1996	10.50	10.56	10.50	10.50
1164	NYSE	STC	Wed, Dec 18, 1996	10.50	10.56	10.50	10.56
1163	NYSE	STC	Tue, Dec 17, 1996	10.50	10.56	10.44	10.56
1162	NYSE	STC	Mon, Dec 16, 1996	10.38	10.50	10.38	10.50
1161	NYSE	STC	Fri, Dec 13, 1996	10.38	10.38	10.38	10.38
1160	NYSE	STC	Thu, Dec 12, 1996	10.50	10.50	10.38	10.44
1159	NYSE	STC	Wed, Dec 11, 1996	10.31	10.44	10.31	10.44
1158	NYSE	STC	Tue, Dec 10, 1996	10.38	10.56	10.38	10.38
1157	NYSE	STC	Mon, Dec 9, 1996	10.38	10.44	10.38	10.44
1156	NYSE	STC	Thu, Dec 5, 1996	10.44	10.44	10.38	10.38
1155	NYSE	STC	Wed, Dec 4, 1996	10.44	10.63	10.38	10.44
1154	NYSE	STC	Tue, Dec 3, 1996	10.50	10.50	10.38	10.50
1153	NYSE	STC	Mon, Dec 2, 1996	10.63	10.63	10.50	10.50
1152	NYSE	STC	Wed, Nov 27, 1996	10.56	10.63	10.50	10.50
1151	NYSE	STC	Tue, Nov 26, 1996	10.63	10.63	10.56	10.63
1150	NYSE	STC	Mon, Nov 25, 1996	10.44	10.69	10.44	10.63
1149	NYSE	STC	Fri, Nov 22, 1996	10.38	10.44	10.38	10.44
1148	NYSE	STC	Thu, Nov 21, 1996	10.50	10.50	10.44	10.44
1147	NYSE	STC	Wed, Nov 20, 1996	10.63	10.69	10.63	10.63
1146	NYSE	STC	Tue, Nov 19, 1996	10.69	10.69	10.69	10.69
1145	NYSE	STC	Mon, Nov 18, 1996	10.69	10.69	10.69	10.69
1144	NYSE	STC	Fri, Nov 15, 1996	10.63	10.63	10.63	10.63
1143	NYSE	STC	Thu, Nov 14, 1996	10.63	10.63	10.63	10.63
1142	NYSE	STC	Wed, Nov 13, 1996	10.50	10.56	10.50	10.56
1141	NYSE	STC	Tue, Nov 12, 1996	10.56	10.63	10.56	10.56
1140	NYSE	STC	Mon, Nov 11, 1996	10.69	10.69	10.56	10.56
1139	NYSE	STC	Fri, Nov 8, 1996	10.69	10.69	10.69	10.69
1138	NYSE	STC	Thu, Nov 7, 1996	10.63	10.75	10.63	10.75
1137	NYSE	STC	Wed, Nov 6, 1996	10.69	10.75	10.69	10.75
1136	NYSE	STC	Tue, Nov 5, 1996	10.88	11.00	10.75	10.75
1135	NYSE	STC	Mon, Nov 4, 1996	10.94	10.94	10.69	10.88
1134	NYSE	STC	Fri, Nov 1, 1996	10.81	10.81	10.69	10.81
1133	NYSE	STC	Thu, Oct 31, 1996	10.63	10.88	10.63	10.75
1132	NYSE	STC	Wed, Oct 30, 1996	10.94	10.94	10.63	10.63
1131	NYSE	STC	Tue, Oct 29, 1996	11.06	11.06	10.94	11.00
1130	NYSE	STC	Mon, Oct 28, 1996	11.25	11.25	11.19	11.19
1129	NYSE	STC	Fri, Oct 25, 1996	11.13	11.13	11.13	11.13
1128	NYSE	STC	Thu, Oct 24, 1996	11.13	11.13	11.00	11.06
1127	NYSE	STC	Wed, Oct 23, 1996	11.25	11.31	11.25	11.25
1126	NYSE	STC	Mon, Oct 21, 1996	11.25	11.31	11.25	11.31
1125	NYSE	STC	Fri, Oct 18, 1996	11.06	11.31	11.06	11.25
1124	NYSE	STC	Thu, Oct 17, 1996	11.13	11.13	11.13	11.13
1123	NYSE	STC	Wed, Oct 16, 1996	11.00	11.13	11.00	11.06
1122	NYSE	STC	Tue, Oct 15, 1996	11.00	11.00	11.00	11.00
1121	NYSE	STC	Mon, Oct 14, 1996	11.06	11.06	10.94	10.94
1120	NYSE	STC	Fri, Oct 11, 1996	11.00	11.00	11.00	11.00
1119	NYSE	STC	Thu, Oct 10, 1996	10.88	11.00	10.88	11.00
1118	NYSE	STC	Wed, Oct 9, 1996	10.81	10.88	10.81	10.88
1117	NYSE	STC	Tue, Oct 8, 1996	10.75	10.81	10.75	10.75
1116	NYSE	STC	Mon, Oct 7, 1996	10.56	10.75	10.50	10.75
1115	NYSE	STC	Fri, Oct 4, 1996	10.19	10.69	10.19	10.56
1114	NYSE	STC	Thu, Oct 3, 1996	10.13	10.25	10.13	10.19
1113	NYSE	STC	Wed, Oct 2, 1996	10.13	10.13	10.13	10.13
1112	NYSE	STC	Tue, Oct 1, 1996	10.31	10.31	10.19	10.19
1111	NYSE	STC	Mon, Sep 30, 1996	10.13	10.38	10.13	10.31
1110	NYSE	STC	Fri, Sep 27, 1996	10.25	10.25	10.25	10.25
1109	NYSE	STC	Thu, Sep 26, 1996	10.19	10.31	10.19	10.19
1108	NYSE	STC	Wed, Sep 25, 1996	10.19	10.25	10.19	10.25
1107	NYSE	STC	Tue, Sep 24, 1996	10.19	10.25	10.13	10.25
1106	NYSE	STC	Mon, Sep 23, 1996	10.25	10.25	10.25	10.25
1105	NYSE	STC	Fri, Sep 20, 1996	10.00	10.25	10.00	10.25
1104	NYSE	STC	Thu, Sep 19, 1996	10.25	10.25	10.06	10.06
1103	NYSE	STC	Wed, Sep 18, 1996	10.38	10.38	10.38	10.38
1102	NYSE	STC	Tue, Sep 17, 1996	10.38	10.38	10.38	10.38
1101	NYSE	STC	Mon, Sep 16, 1996	10.25	10.38	10.25	10.38
1100	NYSE	STC	Fri, Sep 13, 1996	10.38	10.38	10.38	10.38
1099	NYSE	STC	Thu, Sep 12, 1996	10.38	10.38	10.38	10.38
1098	NYSE	STC	Wed, Sep 11, 1996	10.38	10.38	10.38	10.38
1097	NYSE	STC	Tue, Sep 10, 1996	10.41	10.44	10.38	10.38
1096	NYSE	STC	Mon, Sep 9, 1996	10.25	10.44	10.25	10.44
1095	NYSE	STC	Fri, Sep 6, 1996	10.38	10.44	10.31	10.38
1094	NYSE	STC	Thu, Sep 5, 1996	10.38	10.38	10.38	10.38
1093	NYSE	STC	Wed, Sep 4, 1996	10.38	10.38	10.38	10.38
1092	NYSE	STC	Tue, Sep 3, 1996	10.38	10.38	10.38	10.38
1091	NYSE	STC	Fri, Aug 30, 1996	10.38	10.38	10.38	10.38
1090	NYSE	STC	Tue, Aug 27, 1996	10.38	10.38	10.31	10.38
1089	NYSE	STC	Mon, Aug 26, 1996	10.31	10.38	10.31	10.38
1088	NYSE	STC	Fri, Aug 23, 1996	10.38	10.38	10.31	10.38
1087	NYSE	STC	Thu, Aug 22, 1996	10.50	10.50	10.44	10.44
1086	NYSE	STC	Wed, Aug 21, 1996	10.50	10.50	10.44	10.44
1085	NYSE	STC	Tue, Aug 20, 1996	10.44	10.50	10.44	10.50
1084	NYSE	STC	Mon, Aug 19, 1996	10.44	10.44	10.44	10.44
1083	NYSE	STC	Fri, Aug 16, 1996	10.44	10.44	10.44	10.44
1082	NYSE	STC	Thu, Aug 15, 1996	10.38	10.44	10.38	10.44
1081	NYSE	STC	Tue, Aug 13, 1996	10.50	10.50	10.44	10.44
1080	NYSE	STC	Mon, Aug 12, 1996	10.50	10.50	10.44	10.50
1079	NYSE	STC	Fri, Aug 9, 1996	10.50	10.50	10.50	10.50
1078	NYSE	STC	Thu, Aug 8, 1996	10.44	10.50	10.44	10.50
1077	NYSE	STC	Wed, Aug 7, 1996	10.44	10.50	10.44	10.50
1076	NYSE	STC	Tue, Aug 6, 1996	10.13	10.31	10.13	10.31
1075	NYSE	STC	Mon, Aug 5, 1996	10.19	10.19	10.19	10.19
1074	NYSE	STC	Fri, Aug 2, 1996	10.19	10.19	10.19	10.19
1073	NYSE	STC	Thu, Aug 1, 1996	10.19	10.19	10.13	10.19
1072	NYSE	STC	Wed, Jul 31, 1996	10.13	10.19	10.13	10.19
1071	NYSE	STC	Mon, Jul 29, 1996	10.38	10.38	10.25	10.25
1070	NYSE	STC	Fri, Jul 26, 1996	10.31	10.31	10.31	10.31
1069	NYSE	STC	Thu, Jul 25, 1996	10.25	10.44	10.25	10.44
1068	NYSE	STC	Wed, Jul 24, 1996	10.25	10.44	10.19	10.19
1067	NYSE	STC	Tue, Jul 23, 1996	10.25	10.50	10.25	10.25
1066	NYSE	STC	Mon, Jul 22, 1996	10.13	10.13	10.13	10.13
1065	NYSE	STC	Fri, Jul 19, 1996	10.13	10.19	10.13	10.19
1064	NYSE	STC	Thu, Jul 18, 1996	10.13	10.19	10.13	10.19
1063	NYSE	STC	Wed, Jul 17, 1996	10.06	10.19	10.06	10.19
1062	NYSE	STC	Tue, Jul 16, 1996	10.13	10.19	10.06	10.06
1061	NYSE	STC	Mon, Jul 15, 1996	10.25	10.25	10.06	10.13
1060	NYSE	STC	Fri, Jul 12, 1996	10.13	10.19	10.13	10.19
1059	NYSE	STC	Thu, Jul 11, 1996	10.19	10.25	10.13	10.25
1058	NYSE	STC	Wed, Jul 10, 1996	10.25	10.25	10.19	10.19
1057	NYSE	STC	Tue, Jul 9, 1996	10.25	10.25	10.25	10.25
1056	NYSE	STC	Mon, Jul 8, 1996	10.25	10.31	10.19	10.19
1055	NYSE	STC	Wed, Jul 3, 1996	10.19	10.25	10.19	10.25
1054	NYSE	STC	Tue, Jul 2, 1996	10.13	10.13	10.06	10.13
1053	NYSE	STC	Mon, Jul 1, 1996	10.06	10.06	10.06	10.06
1052	NYSE	STC	Fri, Jun 28, 1996	9.94	10.06	9.94	10.06
1051	NYSE	STC	Thu, Jun 27, 1996	9.94	9.97	9.94	9.94
1050	NYSE	STC	Wed, Jun 26, 1996	9.94	10.00	9.94	9.94
1049	NYSE	STC	Tue, Jun 25, 1996	10.00	10.00	9.94	9.97
1048	NYSE	STC	Mon, Jun 24, 1996	9.94	9.97	9.94	9.97
1047	NYSE	STC	Fri, Jun 21, 1996	9.94	10.00	9.94	10.00
1046	NYSE	STC	Thu, Jun 20, 1996	9.94	10.13	9.88	9.88
1045	NYSE	STC	Wed, Jun 19, 1996	10.00	10.06	9.94	9.94
1044	NYSE	STC	Tue, Jun 18, 1996	10.00	10.06	10.00	10.06
1043	NYSE	STC	Mon, Jun 17, 1996	10.06	10.06	10.00	10.00
1042	NYSE	STC	Fri, Jun 14, 1996	10.00	10.13	9.94	10.06
1041	NYSE	STC	Thu, Jun 13, 1996	10.06	10.13	9.94	9.94
1040	NYSE	STC	Wed, Jun 12, 1996	10.06	10.19	10.06	10.13
1039	NYSE	STC	Tue, Jun 11, 1996	10.06	10.06	10.00	10.06
1038	NYSE	STC	Mon, Jun 10, 1996	10.00	10.00	10.00	10.00
1037	NYSE	STC	Fri, Jun 7, 1996	10.00	10.00	9.94	10.00
1036	NYSE	STC	Thu, Jun 6, 1996	9.94	9.94	9.94	9.94
1035	NYSE	STC	Wed, Jun 5, 1996	10.00	10.00	10.00	10.00
1034	NYSE	STC	Tue, Jun 4, 1996	10.00	10.13	9.94	10.06
1033	NYSE	STC	Mon, Jun 3, 1996	10.19	10.19	10.00	10.00
1032	NYSE	STC	Fri, May 31, 1996	10.13	10.19	10.13	10.19
1031	NYSE	STC	Thu, May 30, 1996	10.25	10.25	10.13	10.13
1030	NYSE	STC	Wed, May 29, 1996	10.25	10.25	10.19	10.19
1029	NYSE	STC	Tue, May 28, 1996	10.19	10.31	10.19	10.31
1028	NYSE	STC	Fri, May 24, 1996	10.25	10.25	10.25	10.25
1027	NYSE	STC	Thu, May 23, 1996	10.31	10.31	10.25	10.25
1026	NYSE	STC	Wed, May 22, 1996	10.38	10.38	10.38	10.38
1025	NYSE	STC	Tue, May 21, 1996	10.50	10.50	10.31	10.31
1024	NYSE	STC	Mon, May 20, 1996	10.56	10.63	10.56	10.56
1023	NYSE	STC	Fri, May 17, 1996	10.44	10.56	10.38	10.50
1022	NYSE	STC	Thu, May 16, 1996	10.31	10.38	10.31	10.38
1021	NYSE	STC	Wed, May 15, 1996	10.25	10.38	10.25	10.38
1020	NYSE	STC	Tue, May 14, 1996	10.19	10.25	10.19	10.25
1019	NYSE	STC	Mon, May 13, 1996	10.25	10.25	10.25	10.25
1018	NYSE	STC	Fri, May 10, 1996	10.13	10.19	10.13	10.19
1017	NYSE	STC	Thu, May 9, 1996	10.06	10.06	10.06	10.06
1016	NYSE	STC	Wed, May 8, 1996	10.00	10.06	9.94	10.06
1015	NYSE	STC	Tue, May 7, 1996	10.03	10.06	10.03	10.06
1014	NYSE	STC	Mon, May 6, 1996	10.00	10.06	9.94	10.06
1013	NYSE	STC	Fri, May 3, 1996	10.00	10.06	10.00	10.00
1012	NYSE	STC	Thu, May 2, 1996	10.06	10.06	10.06	10.06
1011	NYSE	STC	Wed, May 1, 1996	10.00	10.06	10.00	10.00
1010	NYSE	STC	Tue, Apr 30, 1996	9.94	9.94	9.94	9.94
1009	NYSE	STC	Mon, Apr 29, 1996	10.00	10.00	9.94	10.00
1008	NYSE	STC	Fri, Apr 26, 1996	10.00	10.00	9.94	10.00
1007	NYSE	STC	Thu, Apr 25, 1996	10.13	10.13	10.06	10.06
1006	NYSE	STC	Wed, Apr 24, 1996	10.06	10.13	10.06	10.06
1005	NYSE	STC	Tue, Apr 23, 1996	10.06	10.13	10.00	10.00
1004	NYSE	STC	Mon, Apr 22, 1996	10.19	10.25	10.13	10.13
1003	NYSE	STC	Fri, Apr 19, 1996	10.13	10.19	10.13	10.19
1002	NYSE	STC	Thu, Apr 18, 1996	10.00	10.06	10.00	10.06
1001	NYSE	STC	Wed, Apr 17, 1996	9.94	9.94	9.94	9.94
1000	NYSE	STC	Tue, Apr 16, 1996	9.94	9.94	9.94	9.94
999	NYSE	STC	Mon, Apr 15, 1996	10.00	10.00	9.94	10.00
998	NYSE	STC	Fri, Apr 12, 1996	9.88	9.94	9.88	9.94
997	NYSE	STC	Thu, Apr 11, 1996	10.00	10.00	9.94	9.94
996	NYSE	STC	Wed, Apr 10, 1996	9.88	9.94	9.88	9.94
995	NYSE	STC	Tue, Apr 9, 1996	9.88	9.88	9.88	9.88
994	NYSE	STC	Mon, Apr 8, 1996	9.88	9.88	9.81	9.81
993	NYSE	STC	Tue, Apr 2, 1996	9.94	9.94	9.94	9.94
992	NYSE	STC	Mon, Apr 1, 1996	9.88	9.94	9.81	9.94
991	NYSE	STC	Fri, Mar 29, 1996	9.81	9.94	9.81	9.88
990	NYSE	STC	Thu, Mar 28, 1996	10.00	10.00	9.88	9.88
989	NYSE	STC	Wed, Mar 27, 1996	10.06	10.06	10.06	10.06
988	NYSE	STC	Tue, Mar 26, 1996	10.13	10.13	10.06	10.06
987	NYSE	STC	Mon, Mar 25, 1996	10.19	10.19	10.19	10.19
986	NYSE	STC	Thu, Mar 21, 1996	10.19	10.25	10.19	10.25
985	NYSE	STC	Tue, Mar 19, 1996	10.25	10.25	10.19	10.19
984	NYSE	STC	Mon, Mar 18, 1996	10.31	10.31	10.31	10.31
983	NYSE	STC	Fri, Mar 15, 1996	10.31	10.38	10.31	10.38
982	NYSE	STC	Thu, Mar 14, 1996	10.38	10.38	10.31	10.31
981	NYSE	STC	Wed, Mar 13, 1996	10.38	10.38	10.31	10.31
980	NYSE	STC	Tue, Mar 12, 1996	10.31	10.38	10.31	10.38
979	NYSE	STC	Mon, Mar 11, 1996	10.25	10.25	10.25	10.25
978	NYSE	STC	Fri, Mar 8, 1996	10.44	10.50	10.25	10.25
977	NYSE	STC	Thu, Mar 7, 1996	10.50	10.50	10.50	10.50
976	NYSE	STC	Wed, Mar 6, 1996	10.38	10.44	10.38	10.44
975	NYSE	STC	Tue, Mar 5, 1996	10.44	10.44	10.38	10.38
974	NYSE	STC	Mon, Mar 4, 1996	10.38	10.44	10.38	10.44
973	NYSE	STC	Fri, Mar 1, 1996	10.38	10.44	10.38	10.44
972	NYSE	STC	Thu, Feb 29, 1996	10.38	10.38	10.31	10.31
971	NYSE	STC	Wed, Feb 28, 1996	10.38	10.44	10.38	10.44
970	NYSE	STC	Tue, Feb 27, 1996	10.44	10.44	10.44	10.44
969	NYSE	STC	Mon, Feb 26, 1996	10.44	10.44	10.44	10.44
968	NYSE	STC	Fri, Feb 23, 1996	10.50	10.50	10.44	10.44
967	NYSE	STC	Thu, Feb 22, 1996	10.44	10.50	10.44	10.44
966	NYSE	STC	Wed, Feb 21, 1996	10.38	10.44	10.38	10.38
965	NYSE	STC	Tue, Feb 20, 1996	10.31	10.38	10.31	10.38
964	NYSE	STC	Fri, Feb 16, 1996	10.31	10.38	10.31	10.38
963	NYSE	STC	Thu, Feb 15, 1996	10.38	10.44	10.38	10.38
962	NYSE	STC	Wed, Feb 14, 1996	10.38	10.38	10.38	10.38
961	NYSE	STC	Tue, Feb 13, 1996	10.44	10.44	10.38	10.38
960	NYSE	STC	Mon, Feb 12, 1996	10.44	10.44	10.44	10.44
959	NYSE	STC	Fri, Feb 9, 1996	10.50	10.50	10.44	10.50
958	NYSE	STC	Thu, Feb 8, 1996	10.50	10.56	10.50	10.56
957	NYSE	STC	Wed, Feb 7, 1996	10.63	10.69	10.50	10.50
956	NYSE	STC	Tue, Feb 6, 1996	10.56	10.63	10.56	10.63
955	NYSE	STC	Mon, Feb 5, 1996	10.44	10.63	10.44	10.50
954	NYSE	STC	Fri, Feb 2, 1996	10.44	10.44	10.44	10.44
953	NYSE	STC	Thu, Feb 1, 1996	10.44	10.50	10.44	10.50
952	NYSE	STC	Wed, Jan 31, 1996	10.50	10.50	10.44	10.50
951	NYSE	STC	Tue, Jan 30, 1996	10.44	10.50	10.44	10.50
950	NYSE	STC	Mon, Jan 29, 1996	10.50	10.50	10.44	10.44
949	NYSE	STC	Fri, Jan 26, 1996	10.44	10.50	10.44	10.50
948	NYSE	STC	Thu, Jan 25, 1996	10.44	10.44	10.44	10.44
947	NYSE	STC	Wed, Jan 24, 1996	10.31	10.44	10.31	10.44
946	NYSE	STC	Tue, Jan 23, 1996	10.50	10.50	10.31	10.31
945	NYSE	STC	Mon, Jan 22, 1996	10.44	10.50	10.38	10.50
944	NYSE	STC	Fri, Jan 19, 1996	10.50	10.50	10.50	10.50
943	NYSE	STC	Thu, Jan 18, 1996	10.38	10.44	10.38	10.44
942	NYSE	STC	Wed, Jan 17, 1996	10.31	10.31	10.31	10.31
941	NYSE	STC	Tue, Jan 16, 1996	10.38	10.44	10.25	10.25
940	NYSE	STC	Mon, Jan 15, 1996	10.31	10.31	10.31	10.31
939	NYSE	STC	Fri, Jan 12, 1996	10.19	10.25	10.19	10.25
938	NYSE	STC	Thu, Jan 11, 1996	10.25	10.25	10.06	10.13
937	NYSE	STC	Wed, Jan 10, 1996	10.19	10.38	10.19	10.31
936	NYSE	STC	Tue, Jan 9, 1996	10.38	10.44	10.19	10.25
935	NYSE	STC	Mon, Jan 8, 1996	10.38	10.38	10.38	10.38
934	NYSE	STC	Fri, Jan 5, 1996	10.31	10.31	10.00	10.31
933	NYSE	STC	Thu, Jan 4, 1996	10.56	10.56	10.25	10.31
932	NYSE	STC	Wed, Jan 3, 1996	10.50	10.50	10.50	10.50
931	NYSE	STC	Tue, Jan 2, 1996	10.63	10.63	10.50	10.50
930	NYSE	STC	Fri, Dec 29, 1995	10.53	10.75	10.53	10.75
929	NYSE	STC	Thu, Dec 28, 1995	10.50	10.50	10.50	10.50
928	NYSE	STC	Wed, Dec 27, 1995	10.44	10.50	10.31	10.50
927	NYSE	STC	Tue, Dec 26, 1995	10.63	10.63	10.25	10.50
926	NYSE	STC	Fri, Dec 22, 1995	10.63	10.63	10.63	10.63
925	NYSE	STC	Thu, Dec 21, 1995	10.69	10.69	10.69	10.69
924	NYSE	STC	Wed, Dec 20, 1995	10.94	10.94	10.69	10.69
923	NYSE	STC	Tue, Dec 19, 1995	11.06	11.06	11.00	11.00
922	NYSE	STC	Mon, Dec 18, 1995	11.19	11.25	11.00	11.00
921	NYSE	STC	Fri, Dec 15, 1995	11.13	11.13	11.13	11.13
920	NYSE	STC	Thu, Dec 14, 1995	11.00	11.19	11.00	11.06
919	NYSE	STC	Wed, Dec 13, 1995	10.88	11.00	10.88	11.00
918	NYSE	STC	Tue, Dec 12, 1995	10.94	10.94	10.88	10.88
917	NYSE	STC	Mon, Dec 11, 1995	10.94	10.94	10.81	10.88
916	NYSE	STC	Fri, Dec 8, 1995	10.88	10.88	10.88	10.88
915	NYSE	STC	Thu, Dec 7, 1995	10.88	10.88	10.88	10.88
914	NYSE	STC	Wed, Dec 6, 1995	10.94	10.94	10.88	10.88
913	NYSE	STC	Tue, Dec 5, 1995	11.06	11.06	10.94	11.00
912	NYSE	STC	Mon, Dec 4, 1995	11.00	11.06	11.00	11.06
911	NYSE	STC	Fri, Dec 1, 1995	11.13	11.13	10.94	10.94
910	NYSE	STC	Thu, Nov 30, 1995	11.13	11.13	11.06	11.13
909	NYSE	STC	Wed, Nov 29, 1995	11.19	11.19	11.00	11.00
908	NYSE	STC	Tue, Nov 28, 1995	10.88	11.19	10.88	11.13
907	NYSE	STC	Mon, Nov 27, 1995	10.88	10.88	10.88	10.88
906	NYSE	STC	Fri, Nov 24, 1995	10.81	10.88	10.81	10.88
905	NYSE	STC	Tue, Nov 21, 1995	10.88	10.88	10.88	10.88
904	NYSE	STC	Mon, Nov 20, 1995	10.94	10.94	10.94	10.94
903	NYSE	STC	Fri, Nov 17, 1995	10.94	10.94	10.81	10.94
902	NYSE	STC	Thu, Nov 16, 1995	10.81	10.94	10.81	10.88
901	NYSE	STC	Wed, Nov 15, 1995	10.75	10.75	10.75	10.75
900	NYSE	STC	Tue, Nov 14, 1995	10.81	10.81	10.69	10.69
899	NYSE	STC	Mon, Nov 13, 1995	10.63	10.75	10.63	10.75
898	NYSE	STC	Fri, Nov 10, 1995	10.69	10.69	10.56	10.56
897	NYSE	STC	Thu, Nov 9, 1995	10.63	10.63	10.63	10.63
896	NYSE	STC	Wed, Nov 8, 1995	10.69	10.69	10.56	10.63
895	NYSE	STC	Tue, Nov 7, 1995	10.56	10.63	10.56	10.63
894	NYSE	STC	Mon, Nov 6, 1995	10.63	10.69	10.56	10.56
893	NYSE	STC	Fri, Nov 3, 1995	10.44	10.69	10.44	10.69
892	NYSE	STC	Thu, Nov 2, 1995	10.44	10.44	10.31	10.44
891	NYSE	STC	Wed, Nov 1, 1995	10.38	10.38	10.25	10.38
890	NYSE	STC	Tue, Oct 31, 1995	10.44	10.50	10.31	10.31
889	NYSE	STC	Mon, Oct 30, 1995	10.25	10.38	10.25	10.38
888	NYSE	STC	Fri, Oct 27, 1995	10.31	10.31	10.19	10.31
887	NYSE	STC	Wed, Oct 25, 1995	10.50	10.50	10.19	10.19
886	NYSE	STC	Tue, Oct 24, 1995	10.06	10.75	10.06	10.44
885	NYSE	STC	Mon, Oct 23, 1995	9.81	10.13	9.75	10.06
884	NYSE	STC	Fri, Oct 20, 1995	9.88	9.88	9.88	9.88
883	NYSE	STC	Thu, Oct 19, 1995	9.88	9.88	9.88	9.88
882	NYSE	STC	Tue, Oct 17, 1995	9.81	9.81	9.69	9.81
881	NYSE	STC	Mon, Oct 16, 1995	9.75	9.81	9.69	9.81
880	NYSE	STC	Fri, Oct 13, 1995	9.50	9.88	9.50	9.88
879	NYSE	STC	Thu, Oct 12, 1995	9.38	9.56	9.38	9.56
878	NYSE	STC	Wed, Oct 11, 1995	9.38	9.44	9.38	9.44
877	NYSE	STC	Tue, Oct 10, 1995	9.44	9.44	9.38	9.38
876	NYSE	STC	Mon, Oct 9, 1995	9.38	9.38	9.31	9.31
875	NYSE	STC	Fri, Oct 6, 1995	9.44	9.44	9.38	9.38
874	NYSE	STC	Thu, Oct 5, 1995	9.50	9.50	9.50	9.50
873	NYSE	STC	Wed, Oct 4, 1995	9.56	9.56	9.50	9.50
872	NYSE	STC	Tue, Oct 3, 1995	9.53	9.53	9.53	9.53
871	NYSE	STC	Mon, Oct 2, 1995	9.63	9.63	9.50	9.50
870	NYSE	STC	Fri, Sep 29, 1995	9.56	9.63	9.56	9.63
869	NYSE	STC	Thu, Sep 28, 1995	9.69	9.69	9.63	9.63
868	NYSE	STC	Wed, Sep 27, 1995	9.63	9.75	9.63	9.75
867	NYSE	STC	Tue, Sep 26, 1995	9.75	9.75	9.75	9.75
866	NYSE	STC	Mon, Sep 25, 1995	9.88	9.88	9.81	9.88
865	NYSE	STC	Thu, Sep 21, 1995	9.88	9.88	9.88	9.88
864	NYSE	STC	Wed, Sep 20, 1995	9.94	10.00	9.88	10.00
863	NYSE	STC	Tue, Sep 19, 1995	9.94	10.00	9.94	10.00
862	NYSE	STC	Mon, Sep 18, 1995	10.13	10.13	10.06	10.06
861	NYSE	STC	Fri, Sep 15, 1995	10.06	10.13	10.00	10.06
860	NYSE	STC	Thu, Sep 14, 1995	10.06	10.06	10.00	10.06
859	NYSE	STC	Wed, Sep 13, 1995	9.69	10.00	9.69	10.00
858	NYSE	STC	Tue, Sep 12, 1995	9.69	9.75	9.69	9.75
857	NYSE	STC	Mon, Sep 11, 1995	9.47	9.63	9.47	9.63
856	NYSE	STC	Fri, Sep 8, 1995	9.44	9.44	9.44	9.44
855	NYSE	STC	Thu, Sep 7, 1995	9.38	9.44	9.31	9.44
854	NYSE	STC	Wed, Sep 6, 1995	9.38	9.38	9.38	9.38
853	NYSE	STC	Tue, Sep 5, 1995	9.31	9.31	9.31	9.31
852	NYSE	STC	Fri, Sep 1, 1995	9.38	9.44	9.38	9.44
851	NYSE	STC	Thu, Aug 31, 1995	9.31	9.38	9.31	9.38
850	NYSE	STC	Wed, Aug 30, 1995	9.38	9.44	9.38	9.44
849	NYSE	STC	Tue, Aug 29, 1995	9.50	9.50	9.44	9.44
848	NYSE	STC	Mon, Aug 28, 1995	9.50	9.50	9.50	9.50
847	NYSE	STC	Fri, Aug 25, 1995	9.50	9.63	9.50	9.63
846	NYSE	STC	Thu, Aug 24, 1995	9.56	9.56	9.50	9.50
845	NYSE	STC	Wed, Aug 23, 1995	9.50	9.50	9.50	9.50
844	NYSE	STC	Tue, Aug 22, 1995	9.56	9.56	9.56	9.56
843	NYSE	STC	Mon, Aug 21, 1995	9.75	9.75	9.63	9.63
842	NYSE	STC	Fri, Aug 18, 1995	9.63	9.63	9.63	9.63
841	NYSE	STC	Thu, Aug 17, 1995	9.50	9.63	9.50	9.63
840	NYSE	STC	Wed, Aug 16, 1995	9.50	9.50	9.50	9.50
839	NYSE	STC	Tue, Aug 15, 1995	9.50	9.56	9.50	9.50
838	NYSE	STC	Mon, Aug 14, 1995	9.56	9.63	9.50	9.50
837	NYSE	STC	Fri, Aug 11, 1995	9.50	9.63	9.50	9.63
836	NYSE	STC	Wed, Aug 9, 1995	9.75	9.75	9.63	9.63
835	NYSE	STC	Tue, Aug 8, 1995	9.69	9.75	9.69	9.69
834	NYSE	STC	Mon, Aug 7, 1995	9.69	9.75	9.69	9.69
833	NYSE	STC	Fri, Aug 4, 1995	9.69	9.75	9.69	9.69
832	NYSE	STC	Wed, Aug 2, 1995	9.69	9.75	9.63	9.69
831	NYSE	STC	Tue, Aug 1, 1995	9.75	9.75	9.69	9.69
830	NYSE	STC	Mon, Jul 31, 1995	9.75	9.75	9.69	9.75
829	NYSE	STC	Fri, Jul 28, 1995	9.69	9.69	9.63	9.63
828	NYSE	STC	Thu, Jul 27, 1995	9.63	9.75	9.63	9.75
827	NYSE	STC	Wed, Jul 26, 1995	9.69	9.69	9.69	9.69
826	NYSE	STC	Tue, Jul 25, 1995	9.63	9.88	9.63	9.81
825	NYSE	STC	Mon, Jul 24, 1995	9.63	9.63	9.63	9.63
824	NYSE	STC	Thu, Jul 20, 1995	9.69	9.69	9.63	9.63
823	NYSE	STC	Wed, Jul 19, 1995	9.63	9.63	9.56	9.56
822	NYSE	STC	Tue, Jul 18, 1995	9.56	9.56	9.50	9.56
821	NYSE	STC	Mon, Jul 17, 1995	9.56	9.56	9.56	9.56
820	NYSE	STC	Fri, Jul 14, 1995	9.63	9.69	9.63	9.63
819	NYSE	STC	Thu, Jul 13, 1995	9.56	9.69	9.56	9.63
818	NYSE	STC	Wed, Jul 12, 1995	9.69	9.69	9.63	9.63
817	NYSE	STC	Tue, Jul 11, 1995	9.69	9.75	9.69	9.75
816	NYSE	STC	Mon, Jul 10, 1995	9.63	9.69	9.63	9.69
815	NYSE	STC	Fri, Jul 7, 1995	9.75	9.75	9.75	9.75
814	NYSE	STC	Thu, Jul 6, 1995	9.63	9.75	9.63	9.69
813	NYSE	STC	Wed, Jul 5, 1995	9.69	9.69	9.63	9.63
812	NYSE	STC	Mon, Jul 3, 1995	9.69	9.69	9.69	9.69
811	NYSE	STC	Fri, Jun 30, 1995	9.75	9.81	9.75	9.81
810	NYSE	STC	Thu, Jun 29, 1995	9.69	9.81	9.63	9.69
809	NYSE	STC	Wed, Jun 28, 1995	9.56	9.69	9.56	9.69
808	NYSE	STC	Tue, Jun 27, 1995	9.69	9.69	9.50	9.50
807	NYSE	STC	Mon, Jun 26, 1995	9.81	9.81	9.81	9.81
806	NYSE	STC	Thu, Jun 22, 1995	9.56	10.00	9.56	9.88
805	NYSE	STC	Wed, Jun 21, 1995	9.50	9.50	9.50	9.50
804	NYSE	STC	Tue, Jun 20, 1995	9.50	9.50	9.50	9.50
803	NYSE	STC	Mon, Jun 19, 1995	9.38	9.63	9.38	9.63
802	NYSE	STC	Fri, Jun 16, 1995	9.50	9.50	9.38	9.38
801	NYSE	STC	Thu, Jun 15, 1995	9.38	9.44	9.31	9.44
800	NYSE	STC	Wed, Jun 14, 1995	9.38	9.38	9.31	9.38
799	NYSE	STC	Tue, Jun 13, 1995	9.38	9.50	9.38	9.44
798	NYSE	STC	Mon, Jun 12, 1995	9.31	9.38	9.31	9.38
797	NYSE	STC	Fri, Jun 9, 1995	9.31	9.31	9.31	9.31
796	NYSE	STC	Thu, Jun 8, 1995	9.31	9.38	9.31	9.38
795	NYSE	STC	Wed, Jun 7, 1995	9.38	9.38	9.31	9.38
794	NYSE	STC	Tue, Jun 6, 1995	9.56	9.56	9.44	9.44
793	NYSE	STC	Mon, Jun 5, 1995	9.56	9.56	9.44	9.50
792	NYSE	STC	Fri, Jun 2, 1995	9.38	9.56	9.38	9.50
791	NYSE	STC	Thu, Jun 1, 1995	9.31	9.44	9.25	9.44
790	NYSE	STC	Wed, May 31, 1995	9.25	9.31	9.25	9.25
789	NYSE	STC	Tue, May 30, 1995	9.25	9.25	9.25	9.25
788	NYSE	STC	Fri, May 26, 1995	9.25	9.25	9.19	9.19
787	NYSE	STC	Thu, May 25, 1995	9.19	9.31	9.19	9.25
786	NYSE	STC	Wed, May 24, 1995	9.31	9.38	9.25	9.25
785	NYSE	STC	Tue, May 23, 1995	9.25	9.25	9.25	9.25
784	NYSE	STC	Mon, May 22, 1995	9.44	9.44	9.38	9.38
783	NYSE	STC	Fri, May 19, 1995	9.31	9.38	9.25	9.38
782	NYSE	STC	Thu, May 18, 1995	9.44	9.44	9.38	9.38
781	NYSE	STC	Wed, May 17, 1995	9.63	9.63	9.44	9.44
780	NYSE	STC	Tue, May 16, 1995	9.69	9.69	9.63	9.63
779	NYSE	STC	Mon, May 15, 1995	9.81	9.81	9.69	9.69
778	NYSE	STC	Fri, May 12, 1995	9.88	10.00	9.88	9.88
777	NYSE	STC	Thu, May 11, 1995	9.75	9.75	9.75	9.75
776	NYSE	STC	Wed, May 10, 1995	9.88	9.88	9.81	9.81
775	NYSE	STC	Tue, May 9, 1995	9.88	9.88	9.75	9.75
774	NYSE	STC	Mon, May 8, 1995	9.38	9.88	9.38	9.88
773	NYSE	STC	Fri, May 5, 1995	9.13	9.44	9.06	9.44
772	NYSE	STC	Thu, May 4, 1995	9.25	9.31	9.25	9.31
771	NYSE	STC	Wed, May 3, 1995	9.25	9.31	9.25	9.25
770	NYSE	STC	Tue, May 2, 1995	9.25	9.25	9.25	9.25
769	NYSE	STC	Mon, May 1, 1995	9.31	9.31	9.25	9.25
768	NYSE	STC	Fri, Apr 28, 1995	9.25	9.25	9.25	9.25
767	NYSE	STC	Thu, Apr 27, 1995	9.25	9.31	9.25	9.31
766	NYSE	STC	Wed, Apr 26, 1995	9.00	9.31	9.00	9.31
765	NYSE	STC	Tue, Apr 25, 1995	9.38	9.38	9.06	9.06
764	NYSE	STC	Mon, Apr 24, 1995	9.44	9.50	9.44	9.50
763	NYSE	STC	Fri, Apr 21, 1995	9.44	9.50	9.44	9.50
762	NYSE	STC	Thu, Apr 20, 1995	9.38	9.50	9.38	9.50
761	NYSE	STC	Wed, Apr 19, 1995	9.38	9.38	9.38	9.38
760	NYSE	STC	Tue, Apr 18, 1995	9.44	9.44	9.38	9.38
759	NYSE	STC	Mon, Apr 17, 1995	9.38	9.38	9.38	9.38
758	NYSE	STC	Thu, Apr 13, 1995	9.50	9.56	9.38	9.44
757	NYSE	STC	Wed, Apr 12, 1995	9.38	9.44	9.31	9.44
756	NYSE	STC	Tue, Apr 11, 1995	9.44	9.44	9.38	9.38
755	NYSE	STC	Mon, Apr 10, 1995	9.44	9.56	9.44	9.50
754	NYSE	STC	Fri, Apr 7, 1995	9.38	9.44	9.38	9.44
753	NYSE	STC	Thu, Apr 6, 1995	9.25	9.38	9.19	9.38
752	NYSE	STC	Wed, Apr 5, 1995	9.13	9.31	9.13	9.25
751	NYSE	STC	Tue, Apr 4, 1995	8.69	9.19	8.69	9.13
750	NYSE	STC	Mon, Apr 3, 1995	8.56	8.69	8.56	8.69
749	NYSE	STC	Fri, Mar 31, 1995	8.75	8.75	8.56	8.56
748	NYSE	STC	Thu, Mar 30, 1995	8.69	8.75	8.63	8.69
747	NYSE	STC	Wed, Mar 29, 1995	8.75	8.81	8.69	8.69
746	NYSE	STC	Tue, Mar 28, 1995	8.63	8.81	8.63	8.81
745	NYSE	STC	Mon, Mar 27, 1995	8.50	8.63	8.50	8.56
744	NYSE	STC	Fri, Mar 24, 1995	8.56	8.56	8.56	8.56
743	NYSE	STC	Thu, Mar 23, 1995	8.56	8.56	8.56	8.56
742	NYSE	STC	Wed, Mar 22, 1995	8.44	8.56	8.44	8.50
741	NYSE	STC	Tue, Mar 21, 1995	8.44	8.50	8.44	8.50
740	NYSE	STC	Mon, Mar 20, 1995	8.44	8.50	8.44	8.44
739	NYSE	STC	Fri, Mar 17, 1995	8.44	8.50	8.44	8.44
738	NYSE	STC	Thu, Mar 16, 1995	8.44	8.50	8.44	8.50
737	NYSE	STC	Wed, Mar 15, 1995	8.31	8.31	8.25	8.31
736	NYSE	STC	Tue, Mar 14, 1995	8.31	8.31	8.31	8.31
735	NYSE	STC	Mon, Mar 13, 1995	8.38	8.38	8.31	8.31
734	NYSE	STC	Fri, Mar 10, 1995	8.38	8.38	8.38	8.38
733	NYSE	STC	Thu, Mar 9, 1995	8.50	8.50	8.38	8.38
732	NYSE	STC	Wed, Mar 8, 1995	8.50	8.56	8.50	8.56
731	NYSE	STC	Tue, Mar 7, 1995	8.50	8.50	8.50	8.50
730	NYSE	STC	Mon, Mar 6, 1995	8.56	8.56	8.50	8.56
729	NYSE	STC	Fri, Mar 3, 1995	8.56	8.56	8.56	8.56
728	NYSE	STC	Thu, Mar 2, 1995	8.56	8.56	8.50	8.50
727	NYSE	STC	Wed, Mar 1, 1995	8.50	8.56	8.50	8.50
726	NYSE	STC	Tue, Feb 28, 1995	8.25	8.50	8.25	8.50
725	NYSE	STC	Mon, Feb 27, 1995	8.25	8.31	8.25	8.31
724	NYSE	STC	Fri, Feb 24, 1995	8.38	8.38	8.38	8.38
723	NYSE	STC	Thu, Feb 23, 1995	8.06	8.25	8.06	8.25
722	NYSE	STC	Wed, Feb 22, 1995	8.13	8.13	8.00	8.00
721	NYSE	STC	Tue, Feb 21, 1995	8.19	8.19	8.13	8.13
720	NYSE	STC	Fri, Feb 17, 1995	8.06	8.13	8.06	8.13
719	NYSE	STC	Thu, Feb 16, 1995	8.13	8.13	8.06	8.06
718	NYSE	STC	Wed, Feb 15, 1995	8.19	8.19	8.06	8.06
717	NYSE	STC	Tue, Feb 14, 1995	8.25	8.25	8.25	8.25
716	NYSE	STC	Mon, Feb 13, 1995	8.31	8.31	8.25	8.25
715	NYSE	STC	Fri, Feb 10, 1995	8.25	8.31	8.25	8.25
714	NYSE	STC	Thu, Feb 9, 1995	8.25	8.25	8.25	8.25
713	NYSE	STC	Wed, Feb 8, 1995	8.31	8.31	8.25	8.25
712	NYSE	STC	Tue, Feb 7, 1995	8.00	8.38	8.00	8.38
711	NYSE	STC	Mon, Feb 6, 1995	8.13	8.13	8.13	8.13
710	NYSE	STC	Fri, Feb 3, 1995	7.81	8.13	7.81	8.13
709	NYSE	STC	Thu, Feb 2, 1995	7.75	7.75	7.69	7.69
708	NYSE	STC	Wed, Feb 1, 1995	7.75	7.75	7.75	7.75
707	NYSE	STC	Tue, Jan 31, 1995	7.56	7.75	7.56	7.75
706	NYSE	STC	Mon, Jan 30, 1995	7.63	7.63	7.56	7.56
705	NYSE	STC	Thu, Jan 26, 1995	7.63	7.63	7.63	7.63
704	NYSE	STC	Wed, Jan 25, 1995	7.63	7.63	7.56	7.63
703	NYSE	STC	Tue, Jan 24, 1995	7.63	7.63	7.56	7.56
702	NYSE	STC	Mon, Jan 23, 1995	7.56	7.56	7.56	7.56
701	NYSE	STC	Fri, Jan 20, 1995	7.69	7.69	7.63	7.63
700	NYSE	STC	Thu, Jan 19, 1995	7.69	7.75	7.63	7.75
699	NYSE	STC	Wed, Jan 18, 1995	7.69	7.69	7.63	7.63
698	NYSE	STC	Tue, Jan 17, 1995	7.63	7.75	7.63	7.75
697	NYSE	STC	Mon, Jan 16, 1995	7.56	7.56	7.56	7.56
696	NYSE	STC	Fri, Jan 13, 1995	7.63	7.63	7.56	7.56
695	NYSE	STC	Thu, Jan 12, 1995	7.63	7.63	7.56	7.63
694	NYSE	STC	Wed, Jan 11, 1995	7.69	7.69	7.69	7.69
693	NYSE	STC	Tue, Jan 10, 1995	7.75	7.75	7.69	7.69
692	NYSE	STC	Mon, Jan 9, 1995	7.81	7.94	7.81	7.81
691	NYSE	STC	Fri, Jan 6, 1995	7.75	7.81	7.75	7.75
690	NYSE	STC	Thu, Jan 5, 1995	7.63	7.69	7.63	7.69
689	NYSE	STC	Wed, Jan 4, 1995	7.75	7.75	7.75	7.75
688	NYSE	STC	Tue, Jan 3, 1995	7.75	7.75	7.63	7.75
687	NYSE	STC	Fri, Dec 30, 1994	7.50	7.69	7.50	7.69
686	NYSE	STC	Thu, Dec 29, 1994	7.63	7.63	7.50	7.56
685	NYSE	STC	Wed, Dec 28, 1994	7.75	7.75	7.63	7.63
684	NYSE	STC	Tue, Dec 27, 1994	7.75	7.81	7.75	7.75
683	NYSE	STC	Fri, Dec 23, 1994	7.50	7.69	7.44	7.69
682	NYSE	STC	Thu, Dec 22, 1994	7.81	7.81	7.63	7.63
681	NYSE	STC	Wed, Dec 21, 1994	7.44	7.69	7.38	7.69
680	NYSE	STC	Tue, Dec 20, 1994	7.50	7.50	7.38	7.38
679	NYSE	STC	Mon, Dec 19, 1994	7.56	7.56	7.50	7.50
678	NYSE	STC	Fri, Dec 16, 1994	7.56	7.56	7.38	7.50
677	NYSE	STC	Thu, Dec 15, 1994	7.50	7.63	7.50	7.56
676	NYSE	STC	Wed, Dec 14, 1994	7.44	7.44	7.44	7.44
675	NYSE	STC	Tue, Dec 13, 1994	7.25	7.38	7.25	7.38
674	NYSE	STC	Mon, Dec 12, 1994	7.31	7.31	7.25	7.25
673	NYSE	STC	Fri, Dec 9, 1994	7.25	7.38	7.25	7.38
672	NYSE	STC	Thu, Dec 8, 1994	7.38	7.38	7.19	7.31
671	NYSE	STC	Wed, Dec 7, 1994	7.44	7.44	7.31	7.31
670	NYSE	STC	Tue, Dec 6, 1994	7.44	7.50	7.44	7.44
669	NYSE	STC	Mon, Dec 5, 1994	7.44	7.44	7.44	7.44
668	NYSE	STC	Fri, Dec 2, 1994	7.38	7.38	7.31	7.31
667	NYSE	STC	Thu, Dec 1, 1994	7.38	7.44	7.31	7.31
666	NYSE	STC	Wed, Nov 30, 1994	7.44	7.44	7.31	7.38
665	NYSE	STC	Tue, Nov 29, 1994	7.44	7.44	7.38	7.44
664	NYSE	STC	Mon, Nov 28, 1994	7.50	7.50	7.38	7.44
663	NYSE	STC	Fri, Nov 25, 1994	7.50	7.50	7.50	7.50
662	NYSE	STC	Wed, Nov 23, 1994	7.75	7.75	7.63	7.63
661	NYSE	STC	Tue, Nov 22, 1994	7.75	7.75	7.75	7.75
660	NYSE	STC	Mon, Nov 21, 1994	7.63	7.75	7.63	7.75
659	NYSE	STC	Fri, Nov 18, 1994	7.69	7.69	7.44	7.50
658	NYSE	STC	Thu, Nov 17, 1994	7.69	7.75	7.69	7.75
657	NYSE	STC	Wed, Nov 16, 1994	7.75	7.75	7.75	7.75
656	NYSE	STC	Tue, Nov 15, 1994	7.88	8.00	7.69	7.69
655	NYSE	STC	Mon, Nov 14, 1994	7.88	7.94	7.88	7.94
654	NYSE	STC	Fri, Nov 11, 1994	7.94	7.94	7.88	7.94
653	NYSE	STC	Thu, Nov 10, 1994	8.19	8.19	7.94	8.06
652	NYSE	STC	Wed, Nov 9, 1994	8.06	8.13	8.06	8.06
651	NYSE	STC	Tue, Nov 8, 1994	8.13	8.13	8.06	8.06
650	NYSE	STC	Mon, Nov 7, 1994	8.31	8.31	8.19	8.19
649	NYSE	STC	Fri, Nov 4, 1994	8.38	8.38	8.38	8.38
648	NYSE	STC	Thu, Nov 3, 1994	8.44	8.44	8.38	8.38
647	NYSE	STC	Wed, Nov 2, 1994	8.44	8.44	8.31	8.31
646	NYSE	STC	Tue, Nov 1, 1994	8.44	8.44	8.44	8.44
645	NYSE	STC	Mon, Oct 31, 1994	8.31	8.50	8.31	8.50
644	NYSE	STC	Fri, Oct 28, 1994	8.31	8.38	8.31	8.38
643	NYSE	STC	Thu, Oct 27, 1994	8.38	8.38	8.31	8.31
642	NYSE	STC	Wed, Oct 26, 1994	8.44	8.44	8.38	8.38
641	NYSE	STC	Tue, Oct 25, 1994	8.50	8.50	8.44	8.44
640	NYSE	STC	Mon, Oct 24, 1994	8.69	8.69	8.50	8.50
639	NYSE	STC	Fri, Oct 21, 1994	8.56	8.63	8.56	8.63
638	NYSE	STC	Thu, Oct 20, 1994	8.63	8.63	8.63	8.63
637	NYSE	STC	Tue, Oct 18, 1994	8.56	8.56	8.50	8.50
636	NYSE	STC	Mon, Oct 17, 1994	8.56	8.56	8.50	8.50
635	NYSE	STC	Fri, Oct 14, 1994	8.63	8.63	8.56	8.56
634	NYSE	STC	Thu, Oct 13, 1994	8.75	8.81	8.69	8.69
633	NYSE	STC	Wed, Oct 12, 1994	8.81	8.88	8.75	8.75
632	NYSE	STC	Tue, Oct 11, 1994	8.69	8.69	8.69	8.69
631	NYSE	STC	Fri, Oct 7, 1994	8.69	8.75	8.63	8.75
630	NYSE	STC	Thu, Oct 6, 1994	8.75	8.81	8.63	8.63
629	NYSE	STC	Wed, Oct 5, 1994	8.63	8.75	8.63	8.75
628	NYSE	STC	Tue, Oct 4, 1994	8.63	8.63	8.63	8.63
627	NYSE	STC	Mon, Oct 3, 1994	8.63	8.75	8.56	8.56
626	NYSE	STC	Fri, Sep 30, 1994	8.44	8.69	8.44	8.69
625	NYSE	STC	Thu, Sep 29, 1994	8.31	8.38	8.31	8.38
624	NYSE	STC	Wed, Sep 28, 1994	8.31	8.31	8.31	8.31
623	NYSE	STC	Tue, Sep 27, 1994	8.31	8.31	8.31	8.31
622	NYSE	STC	Mon, Sep 26, 1994	8.25	8.38	8.25	8.25
621	NYSE	STC	Fri, Sep 23, 1994	8.44	8.44	8.31	8.31
620	NYSE	STC	Thu, Sep 22, 1994	8.44	8.50	8.38	8.38
619	NYSE	STC	Wed, Sep 21, 1994	8.38	8.38	8.38	8.38
618	NYSE	STC	Tue, Sep 20, 1994	8.38	8.44	8.38	8.38
617	NYSE	STC	Mon, Sep 19, 1994	8.38	8.44	8.38	8.38
616	NYSE	STC	Fri, Sep 16, 1994	8.31	8.38	8.31	8.38
615	NYSE	STC	Thu, Sep 15, 1994	8.31	8.31	8.25	8.31
614	NYSE	STC	Wed, Sep 14, 1994	8.25	8.31	8.25	8.25
613	NYSE	STC	Tue, Sep 13, 1994	8.25	8.25	8.19	8.25
612	NYSE	STC	Mon, Sep 12, 1994	8.25	8.31	8.25	8.25
611	NYSE	STC	Fri, Sep 9, 1994	8.25	8.25	8.25	8.25
610	NYSE	STC	Thu, Sep 8, 1994	8.25	8.31	8.19	8.31
609	NYSE	STC	Wed, Sep 7, 1994	8.44	8.44	8.31	8.31
608	NYSE	STC	Tue, Sep 6, 1994	8.38	8.38	8.31	8.38
607	NYSE	STC	Fri, Sep 2, 1994	8.38	8.38	8.38	8.38
606	NYSE	STC	Thu, Sep 1, 1994	8.44	8.44	8.44	8.44
605	NYSE	STC	Wed, Aug 31, 1994	8.38	8.50	8.31	8.50
604	NYSE	STC	Tue, Aug 30, 1994	8.38	8.38	8.25	8.38
603	NYSE	STC	Mon, Aug 29, 1994	8.00	8.00	7.81	8.00
602	NYSE	STC	Fri, Aug 26, 1994	7.94	7.94	7.81	7.88
601	NYSE	STC	Thu, Aug 25, 1994	8.00	8.00	8.00	8.00
600	NYSE	STC	Wed, Aug 24, 1994	8.06	8.06	8.06	8.06
599	NYSE	STC	Tue, Aug 23, 1994	7.88	8.13	7.88	8.13
598	NYSE	STC	Mon, Aug 22, 1994	8.06	8.13	7.94	7.94
597	NYSE	STC	Fri, Aug 19, 1994	8.06	8.06	8.00	8.06
596	NYSE	STC	Thu, Aug 18, 1994	7.75	8.06	7.75	8.06
595	NYSE	STC	Tue, Aug 16, 1994	7.81	7.81	7.69	7.69
594	NYSE	STC	Mon, Aug 15, 1994	7.94	7.94	7.81	7.81
593	NYSE	STC	Fri, Aug 12, 1994	7.94	8.00	7.88	7.88
592	NYSE	STC	Thu, Aug 11, 1994	7.88	7.88	7.88	7.88
591	NYSE	STC	Wed, Aug 10, 1994	8.00	8.00	8.00	8.00
590	NYSE	STC	Tue, Aug 9, 1994	8.25	8.25	8.06	8.06
589	NYSE	STC	Mon, Aug 8, 1994	8.25	8.25	8.25	8.25
588	NYSE	STC	Fri, Aug 5, 1994	8.25	8.25	8.25	8.25
587	NYSE	STC	Thu, Aug 4, 1994	8.38	8.38	8.25	8.25
586	NYSE	STC	Wed, Aug 3, 1994	8.44	8.44	8.31	8.31
585	NYSE	STC	Tue, Aug 2, 1994	8.38	8.38	8.25	8.38
584	NYSE	STC	Mon, Aug 1, 1994	8.25	8.25	8.19	8.25
583	NYSE	STC	Fri, Jul 29, 1994	7.94	8.19	7.94	8.19
582	NYSE	STC	Thu, Jul 28, 1994	7.69	7.94	7.69	7.88
581	NYSE	STC	Wed, Jul 27, 1994	8.19	8.19	7.69	7.69
580	NYSE	STC	Tue, Jul 26, 1994	9.19	9.19	8.38	8.38
579	NYSE	STC	Mon, Jul 25, 1994	9.19	9.25	9.19	9.25
578	NYSE	STC	Fri, Jul 22, 1994	9.19	9.19	9.19	9.19
577	NYSE	STC	Thu, Jul 21, 1994	9.25	9.25	9.19	9.19
576	NYSE	STC	Wed, Jul 20, 1994	9.25	9.25	9.25	9.25
575	NYSE	STC	Tue, Jul 19, 1994	9.25	9.31	9.25	9.31
574	NYSE	STC	Mon, Jul 18, 1994	9.19	9.25	9.19	9.25
573	NYSE	STC	Fri, Jul 15, 1994	8.94	9.13	8.94	9.13
572	NYSE	STC	Thu, Jul 14, 1994	8.94	9.00	8.94	8.94
571	NYSE	STC	Wed, Jul 13, 1994	8.81	9.00	8.81	9.00
570	NYSE	STC	Tue, Jul 12, 1994	8.81	8.81	8.81	8.81
569	NYSE	STC	Mon, Jul 11, 1994	8.75	8.81	8.75	8.81
568	NYSE	STC	Fri, Jul 8, 1994	8.88	8.88	8.81	8.81
567	NYSE	STC	Thu, Jul 7, 1994	9.00	9.00	8.88	8.91
566	NYSE	STC	Wed, Jul 6, 1994	8.94	8.94	8.94	8.94
565	NYSE	STC	Tue, Jul 5, 1994	8.88	8.88	8.88	8.88
564	NYSE	STC	Fri, Jul 1, 1994	9.00	9.06	9.00	9.06
563	NYSE	STC	Thu, Jun 30, 1994	8.94	9.13	8.94	9.06
562	NYSE	STC	Wed, Jun 29, 1994	8.81	9.00	8.81	8.94
561	NYSE	STC	Tue, Jun 28, 1994	8.88	8.94	8.81	8.88
560	NYSE	STC	Mon, Jun 27, 1994	8.75	8.88	8.75	8.81
559	NYSE	STC	Fri, Jun 24, 1994	9.00	9.00	8.69	8.69
558	NYSE	STC	Thu, Jun 23, 1994	9.13	9.19	9.13	9.19
557	NYSE	STC	Wed, Jun 22, 1994	9.19	9.25	9.19	9.19
556	NYSE	STC	Tue, Jun 21, 1994	9.31	9.31	9.25	9.25
555	NYSE	STC	Mon, Jun 20, 1994	9.19	9.31	9.19	9.31
554	NYSE	STC	Fri, Jun 17, 1994	9.25	9.31	9.25	9.31
553	NYSE	STC	Thu, Jun 16, 1994	9.38	9.38	9.38	9.38
552	NYSE	STC	Wed, Jun 15, 1994	9.44	9.44	9.44	9.44
551	NYSE	STC	Tue, Jun 14, 1994	9.44	9.50	9.38	9.50
550	NYSE	STC	Mon, Jun 13, 1994	9.69	9.69	9.50	9.50
549	NYSE	STC	Fri, Jun 10, 1994	9.75	9.75	9.63	9.63
548	NYSE	STC	Thu, Jun 9, 1994	9.75	9.88	9.75	9.75
547	NYSE	STC	Wed, Jun 8, 1994	9.50	9.69	9.50	9.69
546	NYSE	STC	Tue, Jun 7, 1994	9.44	9.50	9.44	9.44
545	NYSE	STC	Mon, Jun 6, 1994	9.50	9.50	9.50	9.50
544	NYSE	STC	Fri, Jun 3, 1994	9.56	9.56	9.50	9.50
543	NYSE	STC	Thu, Jun 2, 1994	9.56	9.63	9.50	9.56
542	NYSE	STC	Wed, Jun 1, 1994	9.69	9.69	9.56	9.63
541	NYSE	STC	Fri, May 27, 1994	9.63	9.69	9.63	9.69
540	NYSE	STC	Thu, May 26, 1994	9.69	9.69	9.63	9.69
539	NYSE	STC	Wed, May 25, 1994	9.50	9.69	9.50	9.63
538	NYSE	STC	Tue, May 24, 1994	9.63	9.63	9.56	9.56
537	NYSE	STC	Mon, May 23, 1994	9.50	9.63	9.50	9.56
536	NYSE	STC	Fri, May 20, 1994	9.50	9.50	9.50	9.50
535	NYSE	STC	Thu, May 19, 1994	9.56	9.56	9.50	9.50
534	NYSE	STC	Wed, May 18, 1994	9.38	9.63	9.38	9.63
533	NYSE	STC	Tue, May 17, 1994	9.38	9.38	9.38	9.38
532	NYSE	STC	Mon, May 16, 1994	9.38	9.50	9.38	9.38
531	NYSE	STC	Fri, May 13, 1994	9.56	9.56	9.44	9.44
530	NYSE	STC	Thu, May 12, 1994	9.38	9.56	9.38	9.50
529	NYSE	STC	Wed, May 11, 1994	9.31	9.44	9.31	9.44
528	NYSE	STC	Tue, May 10, 1994	9.38	9.38	9.31	9.31
527	NYSE	STC	Mon, May 9, 1994	9.50	9.63	9.44	9.44
526	NYSE	STC	Fri, May 6, 1994	9.63	9.63	9.44	9.56
525	NYSE	STC	Thu, May 5, 1994	9.75	9.75	9.56	9.56
524	NYSE	STC	Wed, May 4, 1994	10.13	10.13	9.75	9.88
523	NYSE	STC	Tue, May 3, 1994	10.00	10.13	10.00	10.13
522	NYSE	STC	Mon, May 2, 1994	10.00	10.00	9.94	9.94
521	NYSE	STC	Fri, Apr 29, 1994	10.00	10.00	9.94	9.94
520	NYSE	STC	Thu, Apr 28, 1994	9.92	10.08	9.92	10.00
519	NYSE	STC	Tue, Apr 26, 1994	9.88	9.88	9.75	9.83
518	NYSE	STC	Mon, Apr 25, 1994	9.42	9.83	9.42	9.79
517	NYSE	STC	Fri, Apr 22, 1994	9.50	9.50	9.42	9.42
516	NYSE	STC	Thu, Apr 21, 1994	9.54	9.54	9.46	9.50
515	NYSE	STC	Wed, Apr 20, 1994	9.63	9.63	9.50	9.50
514	NYSE	STC	Tue, Apr 19, 1994	9.71	9.71	9.67	9.67
513	NYSE	STC	Mon, Apr 18, 1994	9.75	9.75	9.67	9.67
512	NYSE	STC	Fri, Apr 15, 1994	9.75	9.75	9.67	9.67
511	NYSE	STC	Thu, Apr 14, 1994	9.71	9.71	9.67	9.67
510	NYSE	STC	Wed, Apr 13, 1994	9.67	9.75	9.67	9.71
509	NYSE	STC	Tue, Apr 12, 1994	9.88	9.88	9.67	9.67
508	NYSE	STC	Mon, Apr 11, 1994	9.67	9.83	9.67	9.83
507	NYSE	STC	Fri, Apr 8, 1994	9.50	9.58	9.50	9.58
506	NYSE	STC	Thu, Apr 7, 1994	9.42	9.50	9.42	9.50
505	NYSE	STC	Wed, Apr 6, 1994	9.50	9.50	9.50	9.50
504	NYSE	STC	Tue, Apr 5, 1994	9.29	9.50	9.29	9.50
503	NYSE	STC	Mon, Apr 4, 1994	9.46	9.46	9.29	9.29
502	NYSE	STC	Thu, Mar 31, 1994	9.67	9.67	9.46	9.50
501	NYSE	STC	Wed, Mar 30, 1994	9.83	9.83	9.67	9.67
500	NYSE	STC	Tue, Mar 29, 1994	9.88	9.88	9.79	9.79
499	NYSE	STC	Mon, Mar 28, 1994	10.00	10.04	9.83	9.92
498	NYSE	STC	Fri, Mar 25, 1994	10.08	10.13	10.04	10.04
497	NYSE	STC	Thu, Mar 24, 1994	10.04	10.08	10.04	10.08
496	NYSE	STC	Wed, Mar 23, 1994	10.13	10.13	10.08	10.13
495	NYSE	STC	Tue, Mar 22, 1994	10.17	10.17	10.13	10.13
494	NYSE	STC	Mon, Mar 21, 1994	10.21	10.21	10.17	10.17
493	NYSE	STC	Fri, Mar 18, 1994	10.17	10.21	10.17	10.21
492	NYSE	STC	Thu, Mar 17, 1994	10.21	10.21	10.17	10.17
491	NYSE	STC	Wed, Mar 16, 1994	10.17	10.21	10.13	10.21
490	NYSE	STC	Tue, Mar 15, 1994	10.25	10.25	10.21	10.25
489	NYSE	STC	Mon, Mar 14, 1994	10.17	10.21	10.13	10.17
488	NYSE	STC	Fri, Mar 11, 1994	10.21	10.21	10.08	10.08
487	NYSE	STC	Thu, Mar 10, 1994	10.29	10.33	10.25	10.25
486	NYSE	STC	Wed, Mar 9, 1994	10.29	10.38	10.25	10.33
485	NYSE	STC	Tue, Mar 8, 1994	10.25	10.25	10.17	10.21
484	NYSE	STC	Mon, Mar 7, 1994	10.13	10.29	10.13	10.29
483	NYSE	STC	Fri, Mar 4, 1994	10.25	10.25	10.17	10.17
482	NYSE	STC	Thu, Mar 3, 1994	10.29	10.29	10.21	10.29
481	NYSE	STC	Wed, Mar 2, 1994	10.33	10.33	10.21	10.29
480	NYSE	STC	Tue, Mar 1, 1994	10.63	10.63	10.42	10.42
479	NYSE	STC	Mon, Feb 28, 1994	10.71	10.71	10.63	10.67
478	NYSE	STC	Fri, Feb 25, 1994	10.67	10.71	10.67	10.71
477	NYSE	STC	Thu, Feb 24, 1994	10.63	10.71	10.63	10.67
476	NYSE	STC	Wed, Feb 23, 1994	10.58	10.71	10.58	10.67
475	NYSE	STC	Tue, Feb 22, 1994	10.58	10.58	10.50	10.50
474	NYSE	STC	Fri, Feb 18, 1994	10.50	10.58	10.50	10.54
473	NYSE	STC	Thu, Feb 17, 1994	10.46	10.58	10.46	10.58
472	NYSE	STC	Wed, Feb 16, 1994	10.25	10.46	10.25	10.46
471	NYSE	STC	Tue, Feb 15, 1994	10.21	10.25	10.17	10.25
470	NYSE	STC	Mon, Feb 14, 1994	10.21	10.25	10.17	10.17
469	NYSE	STC	Fri, Feb 11, 1994	10.21	10.21	10.17	10.17
468	NYSE	STC	Thu, Feb 10, 1994	10.33	10.33	10.17	10.17
467	NYSE	STC	Wed, Feb 9, 1994	10.17	10.46	10.08	10.33
466	NYSE	STC	Tue, Feb 8, 1994	9.83	10.08	9.83	10.08
465	NYSE	STC	Mon, Feb 7, 1994	9.75	9.83	9.75	9.83
464	NYSE	STC	Fri, Feb 4, 1994	9.83	9.88	9.79	9.79
463	NYSE	STC	Thu, Feb 3, 1994	9.83	9.83	9.83	9.83
462	NYSE	STC	Wed, Feb 2, 1994	9.83	9.83	9.79	9.83
461	NYSE	STC	Tue, Feb 1, 1994	9.83	9.88	9.83	9.83
460	NYSE	STC	Mon, Jan 31, 1994	9.88	9.88	9.83	9.88
459	NYSE	STC	Fri, Jan 28, 1994	9.88	9.88	9.83	9.88
458	NYSE	STC	Thu, Jan 27, 1994	9.83	9.83	9.79	9.83
457	NYSE	STC	Wed, Jan 26, 1994	9.83	9.83	9.79	9.83
456	NYSE	STC	Tue, Jan 25, 1994	9.88	9.88	9.83	9.83
455	NYSE	STC	Mon, Jan 24, 1994	9.88	9.88	9.79	9.83
454	NYSE	STC	Fri, Jan 21, 1994	9.88	9.88	9.79	9.88
453	NYSE	STC	Thu, Jan 20, 1994	9.88	9.88	9.83	9.88
452	NYSE	STC	Wed, Jan 19, 1994	9.83	9.88	9.83	9.88
451	NYSE	STC	Tue, Jan 18, 1994	9.88	9.88	9.88	9.88
450	NYSE	STC	Mon, Jan 17, 1994	9.83	9.88	9.83	9.88
449	NYSE	STC	Fri, Jan 14, 1994	9.88	9.88	9.75	9.88
448	NYSE	STC	Thu, Jan 13, 1994	9.88	9.88	9.83	9.88
447	NYSE	STC	Wed, Jan 12, 1994	9.88	9.88	9.88	9.88
446	NYSE	STC	Tue, Jan 11, 1994	9.83	9.83	9.83	9.83
445	NYSE	STC	Mon, Jan 10, 1994	9.92	9.92	9.83	9.88
444	NYSE	STC	Fri, Jan 7, 1994	10.04	10.04	9.88	9.92
443	NYSE	STC	Thu, Jan 6, 1994	10.04	10.08	10.04	10.04
442	NYSE	STC	Wed, Jan 5, 1994	10.17	10.17	10.04	10.08
441	NYSE	STC	Tue, Jan 4, 1994	10.42	10.42	9.83	10.17
440	NYSE	STC	Mon, Jan 3, 1994	9.92	10.42	9.92	10.17
439	NYSE	STC	Fri, Dec 31, 1993	10.17	10.17	9.92	10.00
438	NYSE	STC	Thu, Dec 30, 1993	10.17	10.17	9.88	10.17
437	NYSE	STC	Wed, Dec 29, 1993	10.17	10.17	9.75	9.92
436	NYSE	STC	Tue, Dec 28, 1993	10.17	10.17	9.75	10.17
435	NYSE	STC	Mon, Dec 27, 1993	9.92	10.17	9.92	10.17
434	NYSE	STC	Thu, Dec 23, 1993	9.92	10.17	9.92	10.17
433	NYSE	STC	Wed, Dec 22, 1993	9.58	10.17	9.58	10.17
432	NYSE	STC	Tue, Dec 21, 1993	9.92	9.92	9.75	9.92
431	NYSE	STC	Mon, Dec 20, 1993	9.92	9.92	9.58	9.92
430	NYSE	STC	Fri, Dec 17, 1993	9.92	9.92	9.75	9.92
429	NYSE	STC	Thu, Dec 16, 1993	9.92	9.92	9.58	9.92
428	NYSE	STC	Wed, Dec 15, 1993	10.00	10.00	9.71	9.92
427	NYSE	STC	Tue, Dec 14, 1993	10.00	10.00	9.58	9.58
426	NYSE	STC	Mon, Dec 13, 1993	9.58	9.92	9.58	9.92
425	NYSE	STC	Fri, Dec 10, 1993	10.00	10.00	9.67	10.00
424	NYSE	STC	Thu, Dec 9, 1993	10.00	10.00	9.67	9.92
423	NYSE	STC	Wed, Dec 8, 1993	9.83	10.08	9.58	10.08
422	NYSE	STC	Tue, Dec 7, 1993	9.75	9.75	9.75	9.75
421	NYSE	STC	Mon, Dec 6, 1993	9.83	9.83	9.75	9.75
420	NYSE	STC	Fri, Dec 3, 1993	9.33	9.54	9.33	9.54
419	NYSE	STC	Thu, Dec 2, 1993	9.58	9.83	9.50	9.83
418	NYSE	STC	Wed, Dec 1, 1993	9.58	9.58	9.33	9.58
417	NYSE	STC	Tue, Nov 30, 1993	9.54	9.58	9.33	9.58
416	NYSE	STC	Mon, Nov 29, 1993	9.42	9.42	9.42	9.42
415	NYSE	STC	Fri, Nov 26, 1993	9.33	9.33	9.33	9.33
414	NYSE	STC	Wed, Nov 24, 1993	9.58	9.58	9.46	9.46
413	NYSE	STC	Tue, Nov 23, 1993	9.33	9.58	9.33	9.58
412	NYSE	STC	Mon, Nov 22, 1993	9.33	9.75	9.33	9.33
411	NYSE	STC	Fri, Nov 19, 1993	9.33	9.67	9.33	9.33
410	NYSE	STC	Thu, Nov 18, 1993	9.33	9.75	9.33	9.33
409	NYSE	STC	Wed, Nov 17, 1993	9.83	9.83	9.58	9.75
408	NYSE	STC	Tue, Nov 16, 1993	9.33	9.71	9.33	9.71
407	NYSE	STC	Mon, Nov 15, 1993	9.58	9.58	9.33	9.38
406	NYSE	STC	Fri, Nov 12, 1993	9.17	9.50	9.17	9.50
405	NYSE	STC	Thu, Nov 11, 1993	9.17	9.50	9.17	9.50
404	NYSE	STC	Wed, Nov 10, 1993	9.17	9.58	9.17	9.38
403	NYSE	STC	Tue, Nov 9, 1993	8.92	9.58	8.92	9.58
402	NYSE	STC	Mon, Nov 8, 1993	9.08	9.33	9.00	9.13
401	NYSE	STC	Fri, Nov 5, 1993	9.33	9.67	9.33	9.50
400	NYSE	STC	Thu, Nov 4, 1993	9.71	9.75	9.58	9.58
399	NYSE	STC	Wed, Nov 3, 1993	10.08	10.08	9.58	9.58
398	NYSE	STC	Tue, Nov 2, 1993	10.17	10.17	9.67	10.00
397	NYSE	STC	Mon, Nov 1, 1993	9.67	10.08	9.67	10.00
396	NYSE	STC	Fri, Oct 29, 1993	10.08	10.08	9.67	9.67
395	NYSE	STC	Thu, Oct 28, 1993	10.08	10.08	9.67	10.08
394	NYSE	STC	Wed, Oct 27, 1993	9.42	10.00	9.42	9.96
393	NYSE	STC	Tue, Oct 26, 1993	9.83	10.17	9.42	9.83
392	NYSE	STC	Mon, Oct 25, 1993	9.33	10.17	9.00	10.17
391	NYSE	STC	Thu, Oct 21, 1993	9.21	9.42	9.00	9.13
390	NYSE	STC	Wed, Oct 20, 1993	9.00	9.42	9.00	9.42
389	NYSE	STC	Tue, Oct 19, 1993	9.42	9.42	9.00	9.13
388	NYSE	STC	Mon, Oct 18, 1993	9.42	9.42	9.00	9.42
387	NYSE	STC	Thu, Oct 14, 1993	9.33	9.33	9.33	9.33
386	NYSE	STC	Wed, Oct 13, 1993	9.25	9.25	9.17	9.25
385	NYSE	STC	Tue, Oct 12, 1993	9.25	9.33	9.25	9.33
384	NYSE	STC	Mon, Oct 11, 1993	9.17	9.17	9.17	9.17
383	NYSE	STC	Thu, Oct 7, 1993	9.50	9.50	9.17	9.42
382	NYSE	STC	Wed, Oct 6, 1993	9.00	9.42	9.00	9.33
381	NYSE	STC	Tue, Oct 5, 1993	8.67	9.00	8.67	8.83
380	NYSE	STC	Mon, Oct 4, 1993	9.00	9.00	8.67	8.67
379	NYSE	STC	Fri, Oct 1, 1993	8.88	8.88	8.88	8.88
378	NYSE	STC	Thu, Sep 30, 1993	8.75	9.00	8.75	9.00
377	NYSE	STC	Wed, Sep 29, 1993	9.00	9.00	8.79	8.79
376	NYSE	STC	Tue, Sep 28, 1993	9.00	9.00	9.00	9.00
375	NYSE	STC	Fri, Sep 24, 1993	8.67	8.67	8.67	8.67
374	NYSE	STC	Thu, Sep 23, 1993	9.00	9.00	8.75	8.75
373	NYSE	STC	Wed, Sep 22, 1993	8.75	8.75	8.75	8.75
372	NYSE	STC	Tue, Sep 21, 1993	9.00	9.00	8.75	9.00
371	NYSE	STC	Mon, Sep 20, 1993	8.92	8.92	8.83	8.83
370	NYSE	STC	Fri, Sep 17, 1993	8.92	8.92	8.92	8.92
369	NYSE	STC	Thu, Sep 16, 1993	9.13	9.13	9.00	9.13
368	NYSE	STC	Wed, Sep 15, 1993	9.33	9.33	8.92	9.13
367	NYSE	STC	Tue, Sep 14, 1993	8.75	8.83	8.75	8.83
366	NYSE	STC	Mon, Sep 13, 1993	9.25	9.25	9.25	9.25
365	NYSE	STC	Fri, Sep 10, 1993	9.17	9.17	9.08	9.08
364	NYSE	STC	Thu, Sep 9, 1993	8.83	9.17	8.67	8.67
363	NYSE	STC	Wed, Sep 8, 1993	8.67	8.67	8.58	8.58
362	NYSE	STC	Tue, Sep 7, 1993	9.08	9.08	8.92	8.92
361	NYSE	STC	Fri, Sep 3, 1993	9.17	9.17	9.17	9.17
360	NYSE	STC	Thu, Sep 2, 1993	8.75	8.75	8.75	8.75
359	NYSE	STC	Wed, Sep 1, 1993	8.75	9.00	8.75	9.00
358	NYSE	STC	Tue, Aug 31, 1993	8.75	9.08	8.75	9.08
357	NYSE	STC	Mon, Aug 30, 1993	8.83	9.08	8.83	8.83
356	NYSE	STC	Fri, Aug 27, 1993	8.83	9.08	8.83	9.04
355	NYSE	STC	Thu, Aug 26, 1993	8.75	9.08	8.75	9.08
354	NYSE	STC	Wed, Aug 25, 1993	9.08	9.08	8.75	8.75
353	NYSE	STC	Tue, Aug 24, 1993	8.75	9.08	8.75	9.08
352	NYSE	STC	Mon, Aug 23, 1993	8.75	8.75	8.75	8.75
351	NYSE	STC	Fri, Aug 20, 1993	8.67	8.92	8.67	8.92
350	NYSE	STC	Thu, Aug 19, 1993	8.50	8.92	8.50	8.92
349	NYSE	STC	Wed, Aug 18, 1993	8.50	8.92	8.50	8.50
348	NYSE	STC	Tue, Aug 17, 1993	8.79	8.92	8.79	8.92
347	NYSE	STC	Thu, Aug 12, 1993	8.58	9.00	8.58	9.00
346	NYSE	STC	Wed, Aug 11, 1993	8.83	8.83	8.83	8.83
345	NYSE	STC	Tue, Aug 10, 1993	8.67	8.83	8.67	8.83
344	NYSE	STC	Mon, Aug 9, 1993	8.50	8.83	8.50	8.83
343	NYSE	STC	Fri, Aug 6, 1993	8.50	8.50	8.50	8.50
342	NYSE	STC	Thu, Aug 5, 1993	8.50	8.83	8.50	8.79
341	NYSE	STC	Wed, Aug 4, 1993	8.42	8.67	8.42	8.58
340	NYSE	STC	Tue, Aug 3, 1993	8.42	8.42	8.42	8.42
339	NYSE	STC	Mon, Aug 2, 1993	8.83	8.83	8.83	8.83
338	NYSE	STC	Fri, Jul 30, 1993	8.54	8.54	8.42	8.42
337	NYSE	STC	Thu, Jul 29, 1993	8.83	8.83	8.42	8.42
336	NYSE	STC	Wed, Jul 28, 1993	8.92	8.92	8.50	8.83
335	NYSE	STC	Tue, Jul 27, 1993	8.67	9.00	8.33	8.75
334	NYSE	STC	Mon, Jul 26, 1993	8.75	9.33	8.58	8.75
333	NYSE	STC	Fri, Jul 23, 1993	8.58	9.00	8.58	9.00
332	NYSE	STC	Thu, Jul 22, 1993	8.75	8.75	8.67	8.67
331	NYSE	STC	Wed, Jul 21, 1993	8.79	8.79	8.79	8.79
330	NYSE	STC	Tue, Jul 20, 1993	9.17	9.17	8.75	8.92
329	NYSE	STC	Mon, Jul 19, 1993	9.17	9.42	8.83	8.83
328	NYSE	STC	Fri, Jul 16, 1993	8.92	9.42	8.92	9.00
327	NYSE	STC	Thu, Jul 15, 1993	8.92	9.42	8.83	8.92
326	NYSE	STC	Wed, Jul 14, 1993	8.00	8.75	8.00	8.50
325	NYSE	STC	Tue, Jul 13, 1993	7.83	8.17	7.83	8.00
324	NYSE	STC	Mon, Jul 12, 1993	7.83	7.83	7.83	7.83
323	NYSE	STC	Fri, Jul 9, 1993	8.00	8.00	8.00	8.00
322	NYSE	STC	Thu, Jul 8, 1993	8.00	8.00	7.96	8.00
321	NYSE	STC	Tue, Jul 6, 1993	7.83	8.08	7.83	7.83
320	NYSE	STC	Fri, Jul 2, 1993	7.92	7.92	7.92	7.92
319	NYSE	STC	Thu, Jul 1, 1993	7.75	7.88	7.75	7.79
318	NYSE	STC	Wed, Jun 30, 1993	7.75	7.92	7.75	7.92
317	NYSE	STC	Tue, Jun 29, 1993	7.75	7.92	7.75	7.75
316	NYSE	STC	Mon, Jun 28, 1993	7.71	7.92	7.67	7.83
315	NYSE	STC	Fri, Jun 25, 1993	7.67	8.00	7.58	7.67
314	NYSE	STC	Thu, Jun 24, 1993	7.50	8.00	7.50	7.50
313	NYSE	STC	Wed, Jun 23, 1993	7.67	7.67	7.50	7.54
312	NYSE	STC	Tue, Jun 22, 1993	7.71	7.75	7.54	7.54
311	NYSE	STC	Mon, Jun 21, 1993	7.83	8.00	7.67	7.67
310	NYSE	STC	Fri, Jun 18, 1993	7.67	7.79	7.67	7.67
309	NYSE	STC	Thu, Jun 17, 1993	7.67	8.00	7.67	7.83
308	NYSE	STC	Wed, Jun 16, 1993	7.67	7.75	7.67	7.75
307	NYSE	STC	Mon, Jun 14, 1993	7.67	7.83	7.67	7.75
306	NYSE	STC	Fri, Jun 11, 1993	7.67	8.00	7.67	8.00
305	NYSE	STC	Thu, Jun 10, 1993	8.00	8.00	8.00	8.00
304	NYSE	STC	Wed, Jun 9, 1993	7.50	7.50	7.50	7.50
303	NYSE	STC	Tue, Jun 8, 1993	7.50	7.50	7.50	7.50
302	NYSE	STC	Mon, Jun 7, 1993	7.50	8.00	7.50	8.00
301	NYSE	STC	Fri, Jun 4, 1993	7.50	7.50	7.50	7.50
300	NYSE	STC	Thu, Jun 3, 1993	8.00	8.00	7.50	7.92
299	NYSE	STC	Wed, Jun 2, 1993	7.50	7.67	7.50	7.50
298	NYSE	STC	Tue, Jun 1, 1993	7.50	7.67	7.50	7.58
297	NYSE	STC	Thu, May 27, 1993	8.00	8.00	7.75	7.92
296	NYSE	STC	Wed, May 26, 1993	7.42	7.42	7.42	7.42
295	NYSE	STC	Tue, May 25, 1993	8.08	8.08	7.50	8.08
294	NYSE	STC	Mon, May 24, 1993	7.50	7.50	7.50	7.50
293	NYSE	STC	Fri, May 21, 1993	8.08	8.08	7.58	7.58
292	NYSE	STC	Thu, May 20, 1993	8.17	8.17	8.17	8.17
291	NYSE	STC	Wed, May 19, 1993	7.67	8.17	7.58	7.58
290	NYSE	STC	Tue, May 18, 1993	8.17	8.17	7.67	7.67
289	NYSE	STC	Mon, May 17, 1993	7.83	8.25	7.67	7.67
288	NYSE	STC	Fri, May 14, 1993	7.83	8.25	7.83	8.04
287	NYSE	STC	Thu, May 13, 1993	7.83	8.00	7.83	8.00
286	NYSE	STC	Tue, May 11, 1993	8.33	8.33	7.83	8.08
285	NYSE	STC	Mon, May 10, 1993	8.33	8.33	8.33	8.33
284	NYSE	STC	Fri, May 7, 1993	7.50	8.33	7.50	8.00
283	NYSE	STC	Thu, May 6, 1993	7.58	7.67	7.50	7.54
282	NYSE	STC	Wed, May 5, 1993	7.67	7.67	7.58	7.58
281	NYSE	STC	Tue, May 4, 1993	7.33	7.50	7.25	7.25
280	NYSE	STC	Mon, May 3, 1993	7.17	7.42	7.17	7.29
279	NYSE	STC	Fri, Apr 30, 1993	7.08	7.50	7.08	7.50
278	NYSE	STC	Thu, Apr 29, 1993	6.92	7.50	6.92	7.42
277	NYSE	STC	Wed, Apr 28, 1993	7.21	7.42	6.83	6.92
276	NYSE	STC	Tue, Apr 27, 1993	7.42	7.42	7.17	7.42
275	NYSE	STC	Mon, Apr 26, 1993	8.50	8.50	7.83	7.83
274	NYSE	STC	Fri, Apr 23, 1993	8.50	8.58	8.50	8.58
273	NYSE	STC	Thu, Apr 22, 1993	8.67	8.67	8.67	8.67
272	NYSE	STC	Wed, Apr 21, 1993	8.50	8.50	8.50	8.50
271	NYSE	STC	Tue, Apr 20, 1993	8.83	8.83	8.50	8.50
270	NYSE	STC	Mon, Apr 19, 1993	8.67	8.83	8.67	8.83
269	NYSE	STC	Fri, Apr 16, 1993	8.33	8.58	8.33	8.33
268	NYSE	STC	Thu, Apr 15, 1993	8.46	8.67	8.25	8.67
267	NYSE	STC	Wed, Apr 14, 1993	8.50	8.50	8.25	8.25
266	NYSE	STC	Tue, Apr 13, 1993	8.25	8.25	8.25	8.25
265	NYSE	STC	Mon, Apr 12, 1993	8.17	8.67	8.17	8.33
264	NYSE	STC	Thu, Apr 8, 1993	8.67	8.67	8.25	8.29
263	NYSE	STC	Wed, Apr 7, 1993	8.67	8.67	8.17	8.17
262	NYSE	STC	Tue, Apr 6, 1993	8.67	8.67	8.33	8.42
261	NYSE	STC	Mon, Apr 5, 1993	9.08	9.08	8.67	8.67
260	NYSE	STC	Fri, Apr 2, 1993	9.08	9.17	8.67	8.67
259	NYSE	STC	Thu, Apr 1, 1993	9.33	9.33	9.08	9.13
258	NYSE	STC	Wed, Mar 31, 1993	9.29	9.29	9.08	9.08
257	NYSE	STC	Tue, Mar 30, 1993	9.08	9.17	9.08	9.17
256	NYSE	STC	Mon, Mar 29, 1993	9.08	9.08	9.08	9.08
255	NYSE	STC	Fri, Mar 26, 1993	9.33	9.33	9.33	9.33
254	NYSE	STC	Thu, Mar 25, 1993	9.00	9.25	9.00	9.25
253	NYSE	STC	Wed, Mar 24, 1993	9.00	9.33	9.00	9.33
252	NYSE	STC	Tue, Mar 23, 1993	9.08	9.08	9.00	9.00
251	NYSE	STC	Mon, Mar 22, 1993	9.08	9.33	9.08	9.08
250	NYSE	STC	Fri, Mar 19, 1993	9.08	9.17	9.08	9.08
249	NYSE	STC	Thu, Mar 18, 1993	9.00	9.25	9.00	9.25
248	NYSE	STC	Wed, Mar 17, 1993	9.00	9.50	9.00	9.17
247	NYSE	STC	Tue, Mar 16, 1993	9.58	9.67	9.00	9.00
246	NYSE	STC	Mon, Mar 15, 1993	9.83	9.83	9.33	9.75
245	NYSE	STC	Fri, Mar 12, 1993	9.50	9.83	9.33	9.67
244	NYSE	STC	Thu, Mar 11, 1993	9.50	9.83	9.25	9.50
243	NYSE	STC	Wed, Mar 10, 1993	8.50	9.33	8.50	9.33
242	NYSE	STC	Tue, Mar 9, 1993	8.92	8.92	8.50	8.50
241	NYSE	STC	Mon, Mar 8, 1993	8.92	8.92	8.50	8.50
240	NYSE	STC	Fri, Mar 5, 1993	8.50	8.50	8.50	8.50
239	NYSE	STC	Thu, Mar 4, 1993	8.75	8.75	8.50	8.50
238	NYSE	STC	Wed, Mar 3, 1993	9.00	9.00	8.58	8.58
237	NYSE	STC	Tue, Mar 2, 1993	8.58	9.00	8.58	8.79
236	NYSE	STC	Mon, Mar 1, 1993	8.67	9.17	8.58	9.00
235	NYSE	STC	Fri, Feb 26, 1993	9.08	9.33	8.83	9.04
234	NYSE	STC	Thu, Feb 25, 1993	9.58	9.58	9.00	9.00
233	NYSE	STC	Wed, Feb 24, 1993	9.25	9.67	9.08	9.08
232	NYSE	STC	Tue, Feb 23, 1993	8.33	9.33	8.33	9.17
231	NYSE	STC	Mon, Feb 22, 1993	8.83	8.83	8.50	8.50
230	NYSE	STC	Fri, Feb 19, 1993	8.50	8.75	8.17	8.50
229	NYSE	STC	Thu, Feb 18, 1993	8.50	8.50	8.08	8.08
228	NYSE	STC	Wed, Feb 17, 1993	7.92	8.42	7.92	8.17
227	NYSE	STC	Tue, Feb 16, 1993	8.83	8.83	7.83	8.25
226	NYSE	STC	Fri, Feb 12, 1993	8.83	8.83	8.33	8.83
225	NYSE	STC	Thu, Feb 11, 1993	8.42	8.83	8.08	8.75
224	NYSE	STC	Wed, Feb 10, 1993	7.58	8.42	7.58	8.00
223	NYSE	STC	Tue, Feb 9, 1993	7.67	7.75	7.58	7.58
222	NYSE	STC	Mon, Feb 8, 1993	7.67	7.83	7.67	7.67
221	NYSE	STC	Fri, Feb 5, 1993	7.67	8.08	7.58	7.67
220	NYSE	STC	Thu, Feb 4, 1993	7.67	7.83	7.67	7.67
219	NYSE	STC	Wed, Feb 3, 1993	7.83	7.92	7.67	7.67
218	NYSE	STC	Tue, Feb 2, 1993	7.17	7.83	7.00	7.50
217	NYSE	STC	Mon, Feb 1, 1993	7.04	7.04	7.04	7.04
216	NYSE	STC	Fri, Jan 29, 1993	7.00	7.00	6.88	7.00
215	NYSE	STC	Thu, Jan 28, 1993	6.83	6.83	6.75	6.75
214	NYSE	STC	Wed, Jan 27, 1993	6.83	6.83	6.83	6.83
213	NYSE	STC	Tue, Jan 26, 1993	7.00	7.17	6.75	7.17
212	NYSE	STC	Mon, Jan 25, 1993	6.42	6.83	6.42	6.83
211	NYSE	STC	Fri, Jan 22, 1993	6.42	6.42	6.42	6.42
210	NYSE	STC	Thu, Jan 21, 1993	6.42	6.42	6.42	6.42
209	NYSE	STC	Wed, Jan 20, 1993	6.42	6.42	6.42	6.42
208	NYSE	STC	Tue, Jan 19, 1993	6.42	6.83	6.42	6.42
207	NYSE	STC	Mon, Jan 18, 1993	6.42	6.42	6.42	6.42
206	NYSE	STC	Fri, Jan 15, 1993	6.83	6.83	6.50	6.50
205	NYSE	STC	Thu, Jan 14, 1993	6.42	6.58	6.42	6.58
204	NYSE	STC	Wed, Jan 13, 1993	6.75	6.75	6.75	6.75
203	NYSE	STC	Mon, Jan 11, 1993	6.63	6.63	6.63	6.63
202	NYSE	STC	Fri, Jan 8, 1993	6.25	6.42	6.25	6.25
201	NYSE	STC	Thu, Jan 7, 1993	6.33	6.33	6.33	6.33
200	NYSE	STC	Wed, Jan 6, 1993	6.50	6.75	6.33	6.33
199	NYSE	STC	Tue, Jan 5, 1993	6.42	6.42	6.33	6.33
198	NYSE	STC	Mon, Jan 4, 1993	6.50	6.83	6.42	6.42
197	NYSE	STC	Thu, Dec 31, 1992	6.67	6.83	6.50	6.83
196	NYSE	STC	Wed, Dec 30, 1992	7.08	7.08	6.83	6.83
195	NYSE	STC	Mon, Dec 28, 1992	7.25	7.25	6.75	6.75
194	NYSE	STC	Wed, Dec 23, 1992	6.75	7.25	6.75	6.92
193	NYSE	STC	Tue, Dec 22, 1992	6.75	6.92	6.58	6.92
192	NYSE	STC	Mon, Dec 21, 1992	6.67	6.75	6.67	6.75
191	NYSE	STC	Fri, Dec 18, 1992	6.33	6.58	6.33	6.58
190	NYSE	STC	Thu, Dec 17, 1992	6.50	6.75	6.33	6.67
189	NYSE	STC	Wed, Dec 16, 1992	6.50	6.75	6.50	6.50
188	NYSE	STC	Tue, Dec 15, 1992	6.42	6.75	6.42	6.75
187	NYSE	STC	Mon, Dec 14, 1992	6.58	6.58	6.33	6.33
186	NYSE	STC	Fri, Dec 11, 1992	6.58	6.58	6.33	6.33
185	NYSE	STC	Thu, Dec 10, 1992	6.33	6.67	6.33	6.67
184	NYSE	STC	Wed, Dec 9, 1992	6.67	6.67	6.67	6.67
183	NYSE	STC	Mon, Dec 7, 1992	6.33	6.33	6.33	6.33
182	NYSE	STC	Fri, Dec 4, 1992	6.33	6.33	6.33	6.33
181	NYSE	STC	Thu, Dec 3, 1992	6.42	6.67	6.33	6.33
180	NYSE	STC	Wed, Dec 2, 1992	6.67	6.67	6.54	6.54
179	NYSE	STC	Tue, Dec 1, 1992	6.42	6.58	6.42	6.58
178	NYSE	STC	Mon, Nov 30, 1992	6.50	6.58	6.33	6.58
177	NYSE	STC	Fri, Nov 27, 1992	6.33	6.42	6.17	6.25
176	NYSE	STC	Wed, Nov 25, 1992	6.17	6.17	6.17	6.17
175	NYSE	STC	Tue, Nov 24, 1992	6.17	6.33	6.17	6.33
174	NYSE	STC	Mon, Nov 23, 1992	6.00	6.00	6.00	6.00
173	NYSE	STC	Fri, Nov 20, 1992	6.33	6.33	6.00	6.00
172	NYSE	STC	Thu, Nov 19, 1992	6.25	6.33	6.00	6.33
171	NYSE	STC	Tue, Nov 17, 1992	6.08	6.08	6.08	6.08
170	NYSE	STC	Mon, Nov 16, 1992	6.17	6.33	6.17	6.33
169	NYSE	STC	Fri, Nov 13, 1992	6.00	6.00	6.00	6.00
168	NYSE	STC	Thu, Nov 12, 1992	6.33	6.33	6.00	6.25
167	NYSE	STC	Wed, Nov 11, 1992	6.17	6.33	6.08	6.33
166	NYSE	STC	Tue, Nov 10, 1992	5.67	6.08	5.67	6.00
165	NYSE	STC	Mon, Nov 9, 1992	5.83	5.96	5.67	5.92
164	NYSE	STC	Fri, Nov 6, 1992	5.75	5.92	5.67	5.67
163	NYSE	STC	Thu, Nov 5, 1992	5.83	5.83	5.67	5.67
162	NYSE	STC	Wed, Nov 4, 1992	5.92	6.17	5.83	5.83
161	NYSE	STC	Tue, Nov 3, 1992	6.17	6.17	5.83	5.92
160	NYSE	STC	Mon, Nov 2, 1992	5.67	6.04	5.67	6.04
159	NYSE	STC	Fri, Oct 30, 1992	5.75	5.92	5.67	5.67
158	NYSE	STC	Thu, Oct 29, 1992	6.08	6.08	5.67	5.67
157	NYSE	STC	Wed, Oct 28, 1992	6.08	6.08	5.92	5.96
156	NYSE	STC	Tue, Oct 27, 1992	5.67	6.17	5.67	5.92
155	NYSE	STC	Mon, Oct 26, 1992	5.67	5.75	5.50	5.67
154	NYSE	STC	Wed, Oct 21, 1992	5.67	5.67	5.42	5.58
153	NYSE	STC	Tue, Oct 20, 1992	5.58	5.58	5.58	5.58
152	NYSE	STC	Mon, Oct 19, 1992	5.33	5.42	5.33	5.42
151	NYSE	STC	Fri, Oct 16, 1992	5.42	5.58	5.33	5.58
150	NYSE	STC	Thu, Oct 15, 1992	5.33	5.33	5.33	5.33
149	NYSE	STC	Wed, Oct 14, 1992	5.25	5.29	5.25	5.29
148	NYSE	STC	Tue, Oct 13, 1992	5.58	5.58	5.25	5.25
147	NYSE	STC	Thu, Oct 8, 1992	5.25	5.50	5.25	5.25
146	NYSE	STC	Wed, Oct 7, 1992	5.25	5.25	5.25	5.25
145	NYSE	STC	Tue, Oct 6, 1992	5.25	5.33	5.25	5.33
144	NYSE	STC	Mon, Oct 5, 1992	5.25	5.25	5.25	5.25
143	NYSE	STC	Fri, Oct 2, 1992	5.46	5.58	5.46	5.58
142	NYSE	STC	Thu, Oct 1, 1992	5.50	5.50	5.42	5.42
141	NYSE	STC	Wed, Sep 30, 1992	5.42	5.46	5.33	5.42
140	NYSE	STC	Tue, Sep 29, 1992	5.25	5.42	5.25	5.42
139	NYSE	STC	Mon, Sep 28, 1992	5.42	5.42	5.42	5.42
138	NYSE	STC	Fri, Sep 25, 1992	5.33	5.33	5.25	5.25
137	NYSE	STC	Thu, Sep 24, 1992	5.25	5.42	5.25	5.42
136	NYSE	STC	Wed, Sep 23, 1992	5.42	5.42	5.25	5.42
135	NYSE	STC	Tue, Sep 22, 1992	5.42	5.42	5.25	5.25
134	NYSE	STC	Mon, Sep 21, 1992	5.42	5.42	5.25	5.42
133	NYSE	STC	Fri, Sep 18, 1992	5.25	5.25	5.25	5.25
132	NYSE	STC	Thu, Sep 17, 1992	5.42	5.42	5.42	5.42
131	NYSE	STC	Wed, Sep 16, 1992	5.17	5.17	5.17	5.17
130	NYSE	STC	Tue, Sep 15, 1992	5.08	5.46	5.08	5.38
129	NYSE	STC	Mon, Sep 14, 1992	5.17	5.29	4.92	5.29
128	NYSE	STC	Thu, Sep 10, 1992	5.08	5.17	5.08	5.17
127	NYSE	STC	Wed, Sep 9, 1992	4.83	5.17	4.83	5.08
126	NYSE	STC	Tue, Sep 8, 1992	4.92	4.96	4.83	4.92
125	NYSE	STC	Fri, Sep 4, 1992	4.83	4.83	4.83	4.83
124	NYSE	STC	Thu, Sep 3, 1992	4.83	5.00	4.83	5.00
123	NYSE	STC	Tue, Sep 1, 1992	4.92	5.00	4.75	5.00
122	NYSE	STC	Mon, Aug 31, 1992	5.08	5.08	5.08	5.08
121	NYSE	STC	Fri, Aug 28, 1992	5.00	5.00	4.96	5.00
120	NYSE	STC	Thu, Aug 27, 1992	5.08	5.08	5.00	5.04
119	NYSE	STC	Wed, Aug 26, 1992	5.08	5.08	5.08	5.08
118	NYSE	STC	Tue, Aug 25, 1992	4.83	4.96	4.83	4.83
117	NYSE	STC	Mon, Aug 24, 1992	4.75	5.04	4.75	5.00
116	NYSE	STC	Fri, Aug 21, 1992	5.08	5.17	4.92	5.04
115	NYSE	STC	Thu, Aug 20, 1992	5.17	5.21	5.17	5.21
114	NYSE	STC	Wed, Aug 19, 1992	5.21	5.29	5.17	5.17
113	NYSE	STC	Tue, Aug 18, 1992	5.33	5.33	5.21	5.33
112	NYSE	STC	Mon, Aug 17, 1992	5.33	5.33	5.33	5.33
111	NYSE	STC	Fri, Aug 14, 1992	5.21	5.33	5.21	5.21
110	NYSE	STC	Thu, Aug 13, 1992	5.33	5.33	5.21	5.21
109	NYSE	STC	Wed, Aug 12, 1992	5.33	5.33	5.33	5.33
108	NYSE	STC	Tue, Aug 11, 1992	5.29	5.29	5.25	5.25
107	NYSE	STC	Mon, Aug 10, 1992	5.33	5.33	5.25	5.33
106	NYSE	STC	Fri, Aug 7, 1992	5.17	5.17	5.17	5.17
105	NYSE	STC	Thu, Aug 6, 1992	5.33	5.33	5.33	5.33
104	NYSE	STC	Wed, Aug 5, 1992	5.21	5.33	5.17	5.33
103	NYSE	STC	Tue, Aug 4, 1992	5.17	5.25	5.17	5.17
102	NYSE	STC	Mon, Aug 3, 1992	5.33	5.33	5.25	5.33
101	NYSE	STC	Fri, Jul 31, 1992	5.42	5.42	5.42	5.42
100	NYSE	STC	Thu, Jul 30, 1992	5.42	5.42	5.42	5.42
99	NYSE	STC	Wed, Jul 29, 1992	5.42	5.42	5.25	5.33
98	NYSE	STC	Tue, Jul 28, 1992	5.38	5.42	5.25	5.33
97	NYSE	STC	Mon, Jul 27, 1992	5.42	5.42	5.29	5.33
96	NYSE	STC	Thu, Jul 23, 1992	5.50	5.50	5.08	5.08
95	NYSE	STC	Wed, Jul 22, 1992	5.58	5.58	5.33	5.33
94	NYSE	STC	Tue, Jul 21, 1992	5.50	5.58	5.42	5.50
93	NYSE	STC	Mon, Jul 20, 1992	5.17	5.17	5.17	5.17
92	NYSE	STC	Fri, Jul 17, 1992	5.25	5.58	5.25	5.42
91	NYSE	STC	Thu, Jul 16, 1992	5.58	5.58	5.25	5.58
90	NYSE	STC	Wed, Jul 15, 1992	5.33	5.58	5.25	5.58
89	NYSE	STC	Tue, Jul 14, 1992	5.25	5.75	5.25	5.67
88	NYSE	STC	Mon, Jul 13, 1992	4.75	5.50	4.75	5.50
87	NYSE	STC	Fri, Jul 10, 1992	4.92	4.92	4.79	4.79
86	NYSE	STC	Thu, Jul 9, 1992	5.08	5.08	5.08	5.08
85	NYSE	STC	Wed, Jul 8, 1992	5.08	5.08	4.75	4.83
84	NYSE	STC	Tue, Jul 7, 1992	5.00	5.00	4.79	4.92
83	NYSE	STC	Mon, Jul 6, 1992	4.75	4.75	4.75	4.75
82	NYSE	STC	Thu, Jul 2, 1992	4.88	5.00	4.83	4.83
81	NYSE	STC	Wed, Jul 1, 1992	4.67	4.75	4.58	4.75
80	NYSE	STC	Tue, Jun 30, 1992	4.75	4.92	4.67	4.67
79	NYSE	STC	Mon, Jun 29, 1992	4.75	4.96	4.75	4.75
78	NYSE	STC	Fri, Jun 26, 1992	5.25	5.25	4.75	4.96
77	NYSE	STC	Wed, Jun 24, 1992	5.17	5.42	5.17	5.42
76	NYSE	STC	Tue, Jun 23, 1992	5.42	5.42	5.42	5.42
75	NYSE	STC	Fri, Jun 19, 1992	5.25	5.25	5.25	5.25
74	NYSE	STC	Thu, Jun 18, 1992	5.17	5.17	5.17	5.17
73	NYSE	STC	Wed, Jun 17, 1992	5.58	5.58	5.25	5.25
72	NYSE	STC	Tue, Jun 16, 1992	5.33	5.33	5.33	5.33
71	NYSE	STC	Mon, Jun 15, 1992	5.58	5.58	5.58	5.58
70	NYSE	STC	Fri, Jun 12, 1992	5.33	5.58	5.33	5.58
69	NYSE	STC	Thu, Jun 11, 1992	5.33	5.33	5.33	5.33
68	NYSE	STC	Wed, Jun 10, 1992	5.33	5.33	5.33	5.33
67	NYSE	STC	Tue, Jun 9, 1992	5.33	5.33	5.33	5.33
66	NYSE	STC	Mon, Jun 8, 1992	5.58	5.58	5.33	5.46
65	NYSE	STC	Thu, Jun 4, 1992	5.33	5.42	5.33	5.33
64	NYSE	STC	Wed, Jun 3, 1992	5.54	5.54	5.54	5.54
63	NYSE	STC	Tue, Jun 2, 1992	5.33	5.38	5.33	5.33
62	NYSE	STC	Mon, Jun 1, 1992	5.33	5.58	5.33	5.58
61	NYSE	STC	Fri, May 29, 1992	5.42	5.58	5.42	5.58
60	NYSE	STC	Thu, May 28, 1992	5.33	5.67	5.33	5.67
59	NYSE	STC	Wed, May 27, 1992	5.58	5.58	5.58	5.58
58	NYSE	STC	Tue, May 26, 1992	5.33	5.58	5.33	5.38
57	NYSE	STC	Fri, May 22, 1992	5.33	5.33	5.33	5.33
56	NYSE	STC	Wed, May 20, 1992	5.67	5.67	5.50	5.50
55	NYSE	STC	Tue, May 19, 1992	5.50	5.50	5.50	5.50
54	NYSE	STC	Mon, May 18, 1992	5.50	5.54	5.50	5.54
53	NYSE	STC	Fri, May 15, 1992	5.50	5.54	5.50	5.50
52	NYSE	STC	Thu, May 14, 1992	5.50	5.50	5.50	5.50
51	NYSE	STC	Wed, May 13, 1992	5.50	5.50	5.50	5.50
50	NYSE	STC	Tue, May 12, 1992	5.50	5.67	5.50	5.50
49	NYSE	STC	Mon, May 11, 1992	5.67	5.67	5.50	5.50
48	NYSE	STC	Fri, May 8, 1992	5.50	5.63	5.50	5.50
47	NYSE	STC	Thu, May 7, 1992	5.50	5.67	5.50	5.67
46	NYSE	STC	Wed, May 6, 1992	5.58	5.58	5.58	5.58
45	NYSE	STC	Tue, May 5, 1992	5.50	5.67	5.50	5.50
44	NYSE	STC	Mon, May 4, 1992	5.50	5.50	5.50	5.50
43	NYSE	STC	Thu, Apr 30, 1992	5.75	5.75	5.75	5.75
42	NYSE	STC	Wed, Apr 29, 1992	5.50	5.50	5.50	5.50
41	NYSE	STC	Tue, Apr 28, 1992	5.50	5.50	5.50	5.50
40	NYSE	STC	Mon, Apr 27, 1992	5.50	5.50	5.50	5.50
39	NYSE	STC	Fri, Apr 24, 1992	5.42	5.83	5.17	5.67
38	NYSE	STC	Thu, Apr 23, 1992	5.08	5.08	5.08	5.08
37	NYSE	STC	Wed, Apr 22, 1992	5.08	5.33	5.08	5.17
36	NYSE	STC	Tue, Apr 21, 1992	4.96	5.08	4.92	4.92
35	NYSE	STC	Mon, Apr 20, 1992	4.83	4.83	4.83	4.83
34	NYSE	STC	Wed, Apr 15, 1992	5.00	5.00	4.75	4.75
33	NYSE	STC	Tue, Apr 14, 1992	5.00	5.00	5.00	5.00
32	NYSE	STC	Mon, Apr 13, 1992	4.67	4.67	4.67	4.67
31	NYSE	STC	Fri, Apr 10, 1992	5.00	5.00	4.71	4.75
30	NYSE	STC	Thu, Apr 9, 1992	5.00	5.00	4.88	4.88
29	NYSE	STC	Wed, Apr 8, 1992	5.17	5.42	5.08	5.08
28	NYSE	STC	Tue, Apr 7, 1992	5.25	5.33	5.25	5.33
27	NYSE	STC	Mon, Apr 6, 1992	5.50	5.50	5.50	5.50
26	NYSE	STC	Fri, Apr 3, 1992	5.38	5.38	5.38	5.38
25	NYSE	STC	Thu, Apr 2, 1992	5.50	5.50	5.25	5.25
24	NYSE	STC	Wed, Apr 1, 1992	5.42	5.42	5.42	5.42
23	NYSE	STC	Tue, Mar 31, 1992	5.33	5.42	5.25	5.25
22	NYSE	STC	Mon, Mar 30, 1992	5.67	5.67	5.33	5.33
21	NYSE	STC	Fri, Mar 27, 1992	5.58	5.75	5.50	5.58
20	NYSE	STC	Wed, Mar 25, 1992	5.58	5.58	5.58	5.58
19	NYSE	STC	Fri, Mar 20, 1992	5.58	5.58	5.58	5.58
18	NYSE	STC	Thu, Mar 19, 1992	5.75	5.75	5.75	5.75
17	NYSE	STC	Wed, Mar 18, 1992	5.75	5.75	5.63	5.75
16	NYSE	STC	Tue, Mar 17, 1992	5.75	5.75	5.75	5.75
15	NYSE	STC	Mon, Mar 16, 1992	5.75	5.75	5.75	5.75
14	NYSE	STC	Fri, Mar 13, 1992	5.67	5.67	5.58	5.58
13	NYSE	STC	Wed, Mar 11, 1992	5.67	5.83	5.67	5.83
12	NYSE	STC	Tue, Mar 10, 1992	5.83	5.83	5.83	5.83
11	NYSE	STC	Mon, Mar 9, 1992	5.58	5.58	5.58	5.58
10	NYSE	STC	Fri, Mar 6, 1992	5.58	5.58	5.58	5.58
9	NYSE	STC	Thu, Mar 5, 1992	5.67	5.67	5.58	5.58
8	NYSE	STC	Wed, Mar 4, 1992	5.75	5.92	5.67	5.67
7	NYSE	STC	Tue, Mar 3, 1992	5.92	5.92	5.75	5.83
6	NYSE	STC	Mon, Mar 2, 1992	5.83	5.88	5.75	5.88
5	NYSE	STC	Fri, Feb 28, 1992	5.75	5.75	5.75	5.75
4	NYSE	STC	Thu, Feb 27, 1992	5.83	5.88	5.75	5.75
3	NYSE	STC	Wed, Feb 26, 1992	5.92	5.92	5.75	5.88
2	NYSE	STC	Tue, Feb 25, 1992	5.92	5.92	5.75	5.83
1	NYSE	STC	Fri, Feb 21, 1992	5.83	5.88	5.83	5.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Stewart Information Services Corp NYSE:STC 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