Steris PLC NYSE:STE Historical Prices

Below are the 3215 trading days of historical prices for STE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3215	NYSE	STE	Fri, Mar 1, 2024	233.44	234.88	232.01	232.77
3214	NYSE	STE	Thu, Feb 29, 2024	231.88	233.50	229.27	232.91
3213	NYSE	STE	Wed, Feb 28, 2024	232.52	232.75	230.16	231.34
3212	NYSE	STE	Tue, Feb 27, 2024	233.58	233.82	231.19	232.52
3211	NYSE	STE	Mon, Feb 26, 2024	235.21	235.46	232.79	233.71
3210	NYSE	STE	Fri, Feb 23, 2024	236.85	238.51	234.72	235.85
3209	NYSE	STE	Thu, Feb 22, 2024	233.15	236.40	231.05	236.03
3208	NYSE	STE	Wed, Feb 21, 2024	229.20	233.45	228.25	232.33
3207	NYSE	STE	Tue, Feb 20, 2024	231.51	231.99	227.80	229.25
3206	NYSE	STE	Fri, Feb 16, 2024	232.75	235.22	230.96	231.23
3205	NYSE	STE	Thu, Feb 15, 2024	228.40	233.48	228.21	233.05
3204	NYSE	STE	Wed, Feb 14, 2024	224.82	227.63	223.72	227.61
3203	NYSE	STE	Tue, Feb 13, 2024	223.50	225.73	222.23	224.52
3202	NYSE	STE	Mon, Feb 12, 2024	224.59	226.30	223.79	224.94
3201	NYSE	STE	Fri, Feb 9, 2024	220.77	224.58	218.97	224.27
3200	NYSE	STE	Thu, Feb 8, 2024	218.00	221.00	210.00	220.26
3199	NYSE	STE	Wed, Feb 7, 2024	226.63	229.40	225.32	225.87
3198	NYSE	STE	Tue, Feb 6, 2024	220.69	226.29	219.31	225.92
3197	NYSE	STE	Mon, Feb 5, 2024	221.05	221.69	218.66	219.90
3196	NYSE	STE	Fri, Feb 2, 2024	221.72	224.36	219.96	222.19
3195	NYSE	STE	Thu, Feb 1, 2024	218.60	223.69	216.50	223.61
3194	NYSE	STE	Wed, Jan 31, 2024	221.16	224.31	218.48	218.95
3193	NYSE	STE	Tue, Jan 30, 2024	216.30	218.46	215.53	218.17
3192	NYSE	STE	Mon, Jan 29, 2024	215.05	217.07	214.23	216.69
3191	NYSE	STE	Fri, Jan 26, 2024	217.92	218.00	215.17	216.09
3190	NYSE	STE	Thu, Jan 25, 2024	216.74	217.66	213.91	216.68
3189	NYSE	STE	Wed, Jan 24, 2024	217.09	217.35	214.73	214.85
3188	NYSE	STE	Tue, Jan 23, 2024	220.91	220.91	215.27	216.78
3187	NYSE	STE	Mon, Jan 22, 2024	222.31	223.22	219.72	220.06
3186	NYSE	STE	Fri, Jan 19, 2024	221.10	221.62	217.08	221.43
3185	NYSE	STE	Thu, Jan 18, 2024	219.24	220.71	217.32	220.47
3184	NYSE	STE	Wed, Jan 17, 2024	220.00	221.86	218.70	218.88
3183	NYSE	STE	Tue, Jan 16, 2024	221.83	222.41	220.00	221.27
3182	NYSE	STE	Fri, Jan 12, 2024	224.62	225.89	222.16	223.40
3181	NYSE	STE	Thu, Jan 11, 2024	224.04	224.21	221.08	222.62
3180	NYSE	STE	Wed, Jan 10, 2024	223.24	224.81	221.74	223.99
3179	NYSE	STE	Tue, Jan 9, 2024	220.20	224.63	219.66	221.98
3178	NYSE	STE	Mon, Jan 8, 2024	216.98	220.95	215.31	220.80
3177	NYSE	STE	Fri, Jan 5, 2024	216.06	217.49	214.51	215.93
3176	NYSE	STE	Thu, Jan 4, 2024	212.74	217.22	212.74	216.00
3175	NYSE	STE	Wed, Jan 3, 2024	217.48	217.48	213.26	213.53
3174	NYSE	STE	Tue, Jan 2, 2024	218.59	220.61	216.33	217.08
3173	NYSE	STE	Fri, Dec 29, 2023	221.81	221.87	219.32	219.85
3172	NYSE	STE	Thu, Dec 28, 2023	222.74	225.00	221.17	221.74
3171	NYSE	STE	Wed, Dec 27, 2023	221.04	223.35	221.04	223.34
3170	NYSE	STE	Tue, Dec 26, 2023	219.49	222.28	218.38	221.42
3169	NYSE	STE	Fri, Dec 22, 2023	219.45	221.00	218.89	219.79
3168	NYSE	STE	Thu, Dec 21, 2023	216.02	219.62	216.02	218.43
3167	NYSE	STE	Wed, Dec 20, 2023	219.00	219.29	214.93	214.95
3166	NYSE	STE	Tue, Dec 19, 2023	216.01	219.15	215.97	219.05
3165	NYSE	STE	Mon, Dec 18, 2023	213.24	215.61	212.49	215.54
3164	NYSE	STE	Fri, Dec 15, 2023	209.63	212.84	208.28	212.64
3163	NYSE	STE	Thu, Dec 14, 2023	208.18	211.39	206.38	210.45
3162	NYSE	STE	Wed, Dec 13, 2023	201.47	207.07	200.41	206.87
3161	NYSE	STE	Tue, Dec 12, 2023	202.36	202.82	200.14	201.58
3160	NYSE	STE	Mon, Dec 11, 2023	200.61	201.87	199.90	201.69
3159	NYSE	STE	Fri, Dec 8, 2023	202.64	202.64	197.98	200.50
3158	NYSE	STE	Thu, Dec 7, 2023	200.08	202.03	198.96	201.99
3157	NYSE	STE	Wed, Dec 6, 2023	198.89	200.70	198.00	199.29
3156	NYSE	STE	Tue, Dec 5, 2023	198.40	199.39	195.50	198.55
3155	NYSE	STE	Mon, Dec 4, 2023	201.90	203.23	197.83	199.27
3154	NYSE	STE	Fri, Dec 1, 2023	199.77	204.48	199.13	203.51
3153	NYSE	STE	Thu, Nov 30, 2023	197.29	201.13	195.47	200.94
3152	NYSE	STE	Wed, Nov 29, 2023	198.14	199.51	196.76	197.44
3151	NYSE	STE	Tue, Nov 28, 2023	200.62	202.13	197.80	197.83
3150	NYSE	STE	Mon, Nov 27, 2023	202.14	202.65	200.64	201.40
3149	NYSE	STE	Fri, Nov 24, 2023	202.48	203.83	200.84	203.19
3148	NYSE	STE	Wed, Nov 22, 2023	202.52	203.61	200.68	202.56
3147	NYSE	STE	Tue, Nov 21, 2023	201.29	203.69	200.32	201.19
3146	NYSE	STE	Mon, Nov 20, 2023	199.85	200.50	197.89	199.80
3145	NYSE	STE	Fri, Nov 17, 2023	204.26	204.33	198.04	199.71
3144	NYSE	STE	Thu, Nov 16, 2023	204.53	205.70	202.95	203.42
3143	NYSE	STE	Wed, Nov 15, 2023	204.95	206.64	203.05	203.53
3142	NYSE	STE	Tue, Nov 14, 2023	205.05	208.92	204.10	205.66
3141	NYSE	STE	Mon, Nov 13, 2023	200.93	203.69	199.00	202.23
3140	NYSE	STE	Fri, Nov 10, 2023	202.37	203.49	199.00	199.32
3139	NYSE	STE	Thu, Nov 9, 2023	206.11	206.14	199.92	200.73
3138	NYSE	STE	Wed, Nov 8, 2023	215.00	215.00	198.81	206.32
3137	NYSE	STE	Tue, Nov 7, 2023	217.30	218.90	216.55	218.23
3136	NYSE	STE	Mon, Nov 6, 2023	217.62	217.62	215.44	217.50
3135	NYSE	STE	Fri, Nov 3, 2023	214.17	217.92	214.17	217.23
3134	NYSE	STE	Thu, Nov 2, 2023	214.71	216.10	212.25	212.85
3133	NYSE	STE	Wed, Nov 1, 2023	210.25	213.12	209.08	212.95
3132	NYSE	STE	Tue, Oct 31, 2023	210.07	211.36	208.51	209.98
3131	NYSE	STE	Mon, Oct 30, 2023	211.54	211.86	206.57	209.10
3130	NYSE	STE	Fri, Oct 27, 2023	210.04	212.14	207.56	209.39
3129	NYSE	STE	Thu, Oct 26, 2023	211.17	213.06	209.23	209.40
3128	NYSE	STE	Wed, Oct 25, 2023	216.30	216.86	212.56	213.00
3127	NYSE	STE	Tue, Oct 24, 2023	215.12	217.58	214.89	217.21
3126	NYSE	STE	Mon, Oct 23, 2023	216.99	217.36	213.72	214.77
3125	NYSE	STE	Fri, Oct 20, 2023	217.29	219.02	215.84	217.05
3124	NYSE	STE	Thu, Oct 19, 2023	221.96	222.12	216.57	216.90
3123	NYSE	STE	Wed, Oct 18, 2023	223.25	223.91	221.34	221.94
3122	NYSE	STE	Tue, Oct 17, 2023	222.34	226.15	221.78	223.04
3121	NYSE	STE	Mon, Oct 16, 2023	223.87	226.85	221.82	224.04
3120	NYSE	STE	Fri, Oct 13, 2023	219.37	222.48	218.32	222.32
3119	NYSE	STE	Thu, Oct 12, 2023	225.73	226.72	219.56	219.69
3118	NYSE	STE	Wed, Oct 11, 2023	226.75	226.75	220.38	225.00
3117	NYSE	STE	Tue, Oct 10, 2023	225.46	229.18	225.07	227.52
3116	NYSE	STE	Mon, Oct 9, 2023	222.89	226.10	222.39	225.81
3115	NYSE	STE	Fri, Oct 6, 2023	221.79	225.61	219.73	224.23
3114	NYSE	STE	Thu, Oct 5, 2023	222.41	223.46	218.47	222.46
3113	NYSE	STE	Wed, Oct 4, 2023	219.63	223.34	216.51	222.56
3112	NYSE	STE	Tue, Oct 3, 2023	214.82	219.06	213.69	218.28
3111	NYSE	STE	Mon, Oct 2, 2023	217.80	218.16	214.05	215.50
3110	NYSE	STE	Fri, Sep 29, 2023	223.39	223.39	218.91	219.42
3109	NYSE	STE	Thu, Sep 28, 2023	218.61	222.94	218.61	222.19
3108	NYSE	STE	Wed, Sep 27, 2023	223.81	224.00	216.26	217.90
3107	NYSE	STE	Tue, Sep 26, 2023	224.90	226.36	222.97	223.23
3106	NYSE	STE	Mon, Sep 25, 2023	223.86	225.83	222.39	225.73
3105	NYSE	STE	Fri, Sep 22, 2023	220.67	226.23	219.36	223.94
3104	NYSE	STE	Thu, Sep 21, 2023	223.75	223.83	220.02	220.67
3103	NYSE	STE	Wed, Sep 20, 2023	228.69	228.80	224.84	225.27
3102	NYSE	STE	Tue, Sep 19, 2023	228.08	228.95	225.78	226.85
3101	NYSE	STE	Mon, Sep 18, 2023	229.24	230.30	227.61	228.08
3100	NYSE	STE	Fri, Sep 15, 2023	230.16	231.81	228.52	229.50
3099	NYSE	STE	Thu, Sep 14, 2023	231.76	232.17	228.79	229.90
3098	NYSE	STE	Wed, Sep 13, 2023	226.52	231.43	226.52	230.43
3097	NYSE	STE	Tue, Sep 12, 2023	228.18	228.64	226.00	226.86
3096	NYSE	STE	Mon, Sep 11, 2023	224.11	231.66	223.69	228.78
3095	NYSE	STE	Fri, Sep 8, 2023	223.81	224.32	221.90	222.75
3094	NYSE	STE	Thu, Sep 7, 2023	224.51	225.56	223.20	224.46
3093	NYSE	STE	Wed, Sep 6, 2023	223.97	224.93	219.49	223.79
3092	NYSE	STE	Tue, Sep 5, 2023	229.98	229.98	223.57	223.64
3091	NYSE	STE	Fri, Sep 1, 2023	232.50	233.60	230.46	230.35
3090	NYSE	STE	Thu, Aug 31, 2023	231.91	232.22	229.36	229.59
3089	NYSE	STE	Wed, Aug 30, 2023	231.46	232.87	231.03	232.00
3088	NYSE	STE	Tue, Aug 29, 2023	227.99	231.50	226.99	231.38
3087	NYSE	STE	Mon, Aug 28, 2023	227.75	229.99	226.92	227.83
3086	NYSE	STE	Fri, Aug 25, 2023	225.43	226.96	223.97	226.40
3085	NYSE	STE	Thu, Aug 24, 2023	225.75	228.20	223.86	224.57
3084	NYSE	STE	Wed, Aug 23, 2023	224.56	225.56	222.88	225.52
3083	NYSE	STE	Tue, Aug 22, 2023	222.48	224.66	221.47	223.33
3082	NYSE	STE	Mon, Aug 21, 2023	224.02	224.61	220.61	222.76
3081	NYSE	STE	Fri, Aug 18, 2023	223.26	225.82	223.23	223.87
3080	NYSE	STE	Thu, Aug 17, 2023	227.96	228.05	223.91	224.05
3079	NYSE	STE	Wed, Aug 16, 2023	228.98	229.92	227.22	227.27
3078	NYSE	STE	Tue, Aug 15, 2023	228.87	230.45	228.36	229.50
3077	NYSE	STE	Mon, Aug 14, 2023	227.82	229.77	227.02	229.14
3076	NYSE	STE	Fri, Aug 11, 2023	226.90	228.15	226.09	228.00
3075	NYSE	STE	Thu, Aug 10, 2023	227.35	230.00	226.00	227.23
3074	NYSE	STE	Wed, Aug 9, 2023	224.94	228.00	224.56	226.97
3073	NYSE	STE	Tue, Aug 8, 2023	225.11	226.17	222.24	225.24
3072	NYSE	STE	Mon, Aug 7, 2023	226.10	227.68	225.49	226.19
3071	NYSE	STE	Fri, Aug 4, 2023	224.19	228.01	222.31	226.01
3070	NYSE	STE	Thu, Aug 3, 2023	227.07	228.38	222.52	225.50
3069	NYSE	STE	Wed, Aug 2, 2023	251.66	254.00	226.36	227.80
3068	NYSE	STE	Tue, Aug 1, 2023	223.85	225.53	222.19	224.01
3067	NYSE	STE	Mon, Jul 31, 2023	230.07	230.07	224.76	225.55
3066	NYSE	STE	Fri, Jul 28, 2023	231.23	232.30	228.69	230.04
3065	NYSE	STE	Thu, Jul 27, 2023	233.25	234.16	229.58	229.78
3064	NYSE	STE	Wed, Jul 26, 2023	232.54	233.30	229.64	231.86
3063	NYSE	STE	Tue, Jul 25, 2023	231.32	233.14	228.70	233.02
3062	NYSE	STE	Mon, Jul 24, 2023	232.71	234.11	231.53	232.17
3061	NYSE	STE	Fri, Jul 21, 2023	230.58	233.41	229.53	232.09
3060	NYSE	STE	Thu, Jul 20, 2023	228.96	230.96	226.41	230.15
3059	NYSE	STE	Wed, Jul 19, 2023	225.91	228.97	225.75	227.44
3058	NYSE	STE	Tue, Jul 18, 2023	227.43	228.77	225.26	226.95
3057	NYSE	STE	Mon, Jul 17, 2023	229.02	229.70	226.85	228.35
3056	NYSE	STE	Fri, Jul 14, 2023	228.67	230.00	227.52	229.08
3055	NYSE	STE	Thu, Jul 13, 2023	227.05	229.00	226.33	228.74
3054	NYSE	STE	Wed, Jul 12, 2023	225.94	227.01	223.49	226.70
3053	NYSE	STE	Tue, Jul 11, 2023	222.77	225.11	222.67	224.00
3052	NYSE	STE	Mon, Jul 10, 2023	218.34	223.19	217.53	223.05
3051	NYSE	STE	Fri, Jul 7, 2023	217.45	220.22	217.45	217.85
3050	NYSE	STE	Thu, Jul 6, 2023	217.52	219.12	214.54	218.45
3049	NYSE	STE	Wed, Jul 5, 2023	217.74	219.38	216.58	218.92
3048	NYSE	STE	Mon, Jul 3, 2023	222.80	223.35	218.13	219.14
3047	NYSE	STE	Fri, Jun 30, 2023	221.81	226.23	221.67	224.98
3046	NYSE	STE	Thu, Jun 29, 2023	216.35	221.99	216.06	220.99
3045	NYSE	STE	Wed, Jun 28, 2023	217.07	218.54	216.12	216.89
3044	NYSE	STE	Tue, Jun 27, 2023	211.95	217.19	210.33	216.82
3043	NYSE	STE	Mon, Jun 26, 2023	211.44	212.84	209.34	212.00
3042	NYSE	STE	Fri, Jun 23, 2023	211.67	211.81	209.35	210.81
3041	NYSE	STE	Thu, Jun 22, 2023	212.39	212.75	210.85	212.23
3040	NYSE	STE	Wed, Jun 21, 2023	213.23	213.75	211.61	212.07
3039	NYSE	STE	Tue, Jun 20, 2023	211.45	213.65	210.08	213.59
3038	NYSE	STE	Fri, Jun 16, 2023	214.29	216.30	212.89	213.61
3037	NYSE	STE	Thu, Jun 15, 2023	212.66	214.67	211.54	213.53
3036	NYSE	STE	Wed, Jun 14, 2023	209.96	215.75	209.13	213.12
3035	NYSE	STE	Tue, Jun 13, 2023	207.52	209.77	205.53	207.59
3034	NYSE	STE	Mon, Jun 12, 2023	206.68	207.97	205.06	207.42
3033	NYSE	STE	Fri, Jun 9, 2023	207.04	207.45	205.18	206.98
3032	NYSE	STE	Thu, Jun 8, 2023	207.85	207.85	205.24	206.21
3031	NYSE	STE	Wed, Jun 7, 2023	207.11	208.24	204.83	207.93
3030	NYSE	STE	Tue, Jun 6, 2023	206.44	208.26	205.93	207.30
3029	NYSE	STE	Mon, Jun 5, 2023	205.51	207.33	203.98	205.47
3028	NYSE	STE	Fri, Jun 2, 2023	203.65	206.51	202.58	205.47
3027	NYSE	STE	Thu, Jun 1, 2023	199.84	203.86	199.07	202.42
3026	NYSE	STE	Wed, May 31, 2023	198.97	200.73	196.57	199.97
3025	NYSE	STE	Tue, May 30, 2023	199.33	201.43	198.82	199.55
3024	NYSE	STE	Fri, May 26, 2023	201.24	202.82	198.83	200.44
3023	NYSE	STE	Thu, May 25, 2023	200.06	201.46	196.32	201.21
3022	NYSE	STE	Wed, May 24, 2023	200.72	202.11	198.58	200.84
3021	NYSE	STE	Tue, May 23, 2023	205.91	207.11	201.77	201.88
3020	NYSE	STE	Mon, May 22, 2023	205.52	208.27	205.12	206.92
3019	NYSE	STE	Fri, May 19, 2023	207.91	207.91	204.55	205.70
3018	NYSE	STE	Thu, May 18, 2023	206.06	207.22	204.69	206.77
3017	NYSE	STE	Wed, May 17, 2023	208.12	208.12	204.42	205.82
3016	NYSE	STE	Tue, May 16, 2023	209.98	210.29	206.73	207.93
3015	NYSE	STE	Mon, May 15, 2023	211.31	212.82	210.07	210.83
3014	NYSE	STE	Fri, May 12, 2023	208.00	211.26	206.19	210.85
3013	NYSE	STE	Thu, May 11, 2023	199.49	211.68	198.11	208.00
3012	NYSE	STE	Wed, May 10, 2023	188.53	190.07	187.07	189.39
3011	NYSE	STE	Tue, May 9, 2023	186.69	187.58	185.22	187.12
3010	NYSE	STE	Mon, May 8, 2023	188.41	189.47	185.34	188.98
3009	NYSE	STE	Fri, May 5, 2023	190.13	190.56	186.03	189.18
3008	NYSE	STE	Thu, May 4, 2023	190.48	190.48	186.77	188.88
3007	NYSE	STE	Wed, May 3, 2023	192.01	192.08	187.23	187.68
3006	NYSE	STE	Tue, May 2, 2023	190.68	191.78	188.01	190.05
3005	NYSE	STE	Mon, May 1, 2023	188.23	192.46	187.79	192.11
3004	NYSE	STE	Fri, Apr 28, 2023	186.18	189.76	186.18	188.55
3003	NYSE	STE	Thu, Apr 27, 2023	183.16	185.92	181.78	185.85
3002	NYSE	STE	Wed, Apr 26, 2023	180.75	183.64	180.54	182.85
3001	NYSE	STE	Tue, Apr 25, 2023	186.50	186.50	181.78	181.84
3000	NYSE	STE	Mon, Apr 24, 2023	188.15	188.74	186.44	187.50
2999	NYSE	STE	Fri, Apr 21, 2023	186.86	188.44	185.58	187.07
2998	NYSE	STE	Thu, Apr 20, 2023	186.17	186.23	183.71	185.44
2997	NYSE	STE	Wed, Apr 19, 2023	184.00	186.79	182.60	186.75
2996	NYSE	STE	Tue, Apr 18, 2023	188.94	188.94	182.72	183.77
2995	NYSE	STE	Mon, Apr 17, 2023	187.20	188.20	186.38	188.14
2994	NYSE	STE	Fri, Apr 14, 2023	190.52	190.52	184.89	186.53
2993	NYSE	STE	Thu, Apr 13, 2023	194.27	195.39	193.29	195.12
2992	NYSE	STE	Wed, Apr 12, 2023	197.03	197.34	192.93	193.51
2991	NYSE	STE	Tue, Apr 11, 2023	193.63	195.71	193.26	195.36
2990	NYSE	STE	Mon, Apr 10, 2023	191.99	192.31	190.15	192.24
2989	NYSE	STE	Thu, Apr 6, 2023	192.51	193.31	191.03	193.10
2988	NYSE	STE	Wed, Apr 5, 2023	191.25	193.50	189.91	192.25
2987	NYSE	STE	Tue, Apr 4, 2023	191.27	192.76	190.21	191.27
2986	NYSE	STE	Mon, Apr 3, 2023	190.73	191.48	188.67	190.52
2985	NYSE	STE	Fri, Mar 31, 2023	190.15	191.39	189.40	191.28
2984	NYSE	STE	Thu, Mar 30, 2023	189.32	190.05	187.52	188.80
2983	NYSE	STE	Wed, Mar 29, 2023	186.44	187.70	185.86	187.46
2982	NYSE	STE	Tue, Mar 28, 2023	185.64	187.23	184.54	185.31
2981	NYSE	STE	Mon, Mar 27, 2023	187.54	188.95	186.15	186.32
2980	NYSE	STE	Fri, Mar 24, 2023	181.29	185.46	180.94	185.20
2979	NYSE	STE	Thu, Mar 23, 2023	181.85	184.61	181.22	181.42
2978	NYSE	STE	Wed, Mar 22, 2023	184.61	185.91	181.21	181.44
2977	NYSE	STE	Tue, Mar 21, 2023	182.05	184.76	182.05	184.49
2976	NYSE	STE	Mon, Mar 20, 2023	176.58	181.56	176.10	181.26
2975	NYSE	STE	Fri, Mar 17, 2023	178.63	178.63	176.17	176.56
2974	NYSE	STE	Thu, Mar 16, 2023	174.78	179.61	174.23	178.72
2973	NYSE	STE	Wed, Mar 15, 2023	174.97	176.46	173.21	176.39
2972	NYSE	STE	Tue, Mar 14, 2023	181.61	181.71	175.95	178.54
2971	NYSE	STE	Mon, Mar 13, 2023	175.99	183.06	175.36	178.60
2970	NYSE	STE	Fri, Mar 10, 2023	182.25	182.52	176.72	177.50
2969	NYSE	STE	Thu, Mar 9, 2023	181.17	184.91	180.55	182.52
2968	NYSE	STE	Wed, Mar 8, 2023	181.08	182.12	180.01	180.29
2967	NYSE	STE	Tue, Mar 7, 2023	186.20	186.83	181.01	181.69
2966	NYSE	STE	Mon, Mar 6, 2023	189.94	190.23	185.41	186.16
2965	NYSE	STE	Fri, Mar 3, 2023	189.97	190.71	189.16	189.95
2964	NYSE	STE	Thu, Mar 2, 2023	187.31	189.25	186.07	188.38
2963	NYSE	STE	Wed, Mar 1, 2023	187.04	188.93	185.89	188.52
2962	NYSE	STE	Tue, Feb 28, 2023	187.48	189.66	186.79	188.03
2961	NYSE	STE	Mon, Feb 27, 2023	187.75	189.22	186.43	188.33
2960	NYSE	STE	Fri, Feb 24, 2023	185.33	187.03	184.38	186.13
2959	NYSE	STE	Thu, Feb 23, 2023	185.04	188.45	183.93	187.85
2958	NYSE	STE	Wed, Feb 22, 2023	185.58	186.85	184.35	184.81
2957	NYSE	STE	Tue, Feb 21, 2023	188.47	188.47	184.71	185.01
2956	NYSE	STE	Fri, Feb 17, 2023	190.37	190.62	188.24	189.66
2955	NYSE	STE	Thu, Feb 16, 2023	195.88	196.73	191.60	191.68
2954	NYSE	STE	Wed, Feb 15, 2023	193.43	198.31	193.42	198.13
2953	NYSE	STE	Tue, Feb 14, 2023	195.82	198.87	193.55	194.84
2952	NYSE	STE	Mon, Feb 13, 2023	193.30	197.36	192.50	196.32
2951	NYSE	STE	Fri, Feb 10, 2023	191.72	194.35	189.97	192.87
2950	NYSE	STE	Thu, Feb 9, 2023	201.45	202.51	189.71	192.34
2949	NYSE	STE	Wed, Feb 8, 2023	215.92	217.58	214.12	215.85
2948	NYSE	STE	Tue, Feb 7, 2023	213.02	218.10	211.21	217.01
2947	NYSE	STE	Mon, Feb 6, 2023	217.37	217.77	213.89	214.64
2946	NYSE	STE	Fri, Feb 3, 2023	219.30	220.81	216.46	219.03
2945	NYSE	STE	Thu, Feb 2, 2023	215.16	221.90	213.85	220.86
2944	NYSE	STE	Wed, Feb 1, 2023	206.45	215.65	206.45	214.49
2943	NYSE	STE	Tue, Jan 31, 2023	203.19	206.56	202.54	206.51
2942	NYSE	STE	Mon, Jan 30, 2023	204.05	205.85	203.07	203.23
2941	NYSE	STE	Fri, Jan 27, 2023	204.88	206.36	203.54	206.10
2940	NYSE	STE	Thu, Jan 26, 2023	205.07	206.22	203.26	204.92
2939	NYSE	STE	Wed, Jan 25, 2023	202.76	206.02	202.30	205.00
2938	NYSE	STE	Tue, Jan 24, 2023	204.24	207.09	204.24	204.82
2937	NYSE	STE	Mon, Jan 23, 2023	205.15	208.84	204.17	206.85
2936	NYSE	STE	Fri, Jan 20, 2023	200.25	205.41	199.71	205.11
2935	NYSE	STE	Thu, Jan 19, 2023	194.09	199.34	194.09	199.17
2934	NYSE	STE	Wed, Jan 18, 2023	199.93	200.14	194.71	195.14
2933	NYSE	STE	Tue, Jan 17, 2023	201.25	202.68	197.38	199.88
2932	NYSE	STE	Fri, Jan 13, 2023	199.01	202.66	198.63	202.03
2931	NYSE	STE	Thu, Jan 12, 2023	201.35	201.43	196.99	200.23
2930	NYSE	STE	Wed, Jan 11, 2023	202.87	204.12	198.68	200.69
2929	NYSE	STE	Tue, Jan 10, 2023	193.50	203.98	193.50	201.52
2928	NYSE	STE	Mon, Jan 9, 2023	192.61	193.66	190.09	190.85
2927	NYSE	STE	Fri, Jan 6, 2023	189.40	192.11	186.73	191.75
2926	NYSE	STE	Thu, Jan 5, 2023	190.14	190.95	186.58	187.29
2925	NYSE	STE	Wed, Jan 4, 2023	188.21	191.41	187.33	191.32
2924	NYSE	STE	Tue, Jan 3, 2023	186.57	188.85	184.19	185.58
2923	NYSE	STE	Fri, Dec 30, 2022	184.57	185.68	182.89	184.69
2922	NYSE	STE	Thu, Dec 29, 2022	183.98	188.48	182.46	186.20
2921	NYSE	STE	Wed, Dec 28, 2022	183.00	186.16	182.08	182.35
2920	NYSE	STE	Tue, Dec 27, 2022	181.99	184.28	180.05	183.20
2919	NYSE	STE	Fri, Dec 23, 2022	181.65	182.91	180.23	182.06
2918	NYSE	STE	Thu, Dec 22, 2022	180.11	181.87	176.78	181.86
2917	NYSE	STE	Wed, Dec 21, 2022	180.84	183.28	179.98	181.48
2916	NYSE	STE	Tue, Dec 20, 2022	179.41	182.34	178.41	180.15
2915	NYSE	STE	Mon, Dec 19, 2022	182.86	184.30	179.96	180.50
2914	NYSE	STE	Fri, Dec 16, 2022	185.83	187.49	182.27	183.03
2913	NYSE	STE	Thu, Dec 15, 2022	190.82	191.68	187.18	187.86
2912	NYSE	STE	Wed, Dec 14, 2022	198.22	199.37	193.00	193.72
2911	NYSE	STE	Tue, Dec 13, 2022	200.19	200.84	195.05	199.08
2910	NYSE	STE	Mon, Dec 12, 2022	192.33	197.06	192.00	194.78
2909	NYSE	STE	Fri, Dec 9, 2022	189.27	192.43	188.99	191.96
2908	NYSE	STE	Thu, Dec 8, 2022	185.93	190.63	184.81	190.28
2907	NYSE	STE	Wed, Dec 7, 2022	183.98	185.95	182.36	185.56
2906	NYSE	STE	Tue, Dec 6, 2022	184.91	185.31	182.38	183.57
2905	NYSE	STE	Mon, Dec 5, 2022	189.88	190.60	184.72	185.47
2904	NYSE	STE	Fri, Dec 2, 2022	190.08	193.31	189.80	191.91
2903	NYSE	STE	Thu, Dec 1, 2022	186.82	193.20	186.82	192.31
2902	NYSE	STE	Wed, Nov 30, 2022	178.84	185.76	178.27	185.74
2901	NYSE	STE	Tue, Nov 29, 2022	177.85	179.88	177.85	178.39
2900	NYSE	STE	Mon, Nov 28, 2022	179.18	180.85	177.72	178.24
2899	NYSE	STE	Fri, Nov 25, 2022	181.42	181.42	179.84	180.58
2898	NYSE	STE	Wed, Nov 23, 2022	177.82	181.00	177.00	180.51
2897	NYSE	STE	Tue, Nov 22, 2022	177.31	178.29	174.14	177.82
2896	NYSE	STE	Mon, Nov 21, 2022	166.99	180.01	166.99	177.21
2895	NYSE	STE	Fri, Nov 18, 2022	168.12	169.41	165.44	165.54
2894	NYSE	STE	Thu, Nov 17, 2022	165.35	168.35	163.53	166.06
2893	NYSE	STE	Wed, Nov 16, 2022	167.96	168.31	164.97	166.34
2892	NYSE	STE	Tue, Nov 15, 2022	169.39	170.58	166.94	167.73
2891	NYSE	STE	Mon, Nov 14, 2022	171.82	172.93	166.92	167.78
2890	NYSE	STE	Fri, Nov 11, 2022	168.88	172.92	168.88	172.54
2889	NYSE	STE	Thu, Nov 10, 2022	166.31	169.90	161.34	169.27
2888	NYSE	STE	Wed, Nov 9, 2022	163.21	164.94	160.15	160.98
2887	NYSE	STE	Tue, Nov 8, 2022	164.00	165.78	160.79	163.59
2886	NYSE	STE	Mon, Nov 7, 2022	164.54	164.65	160.69	163.57
2885	NYSE	STE	Fri, Nov 4, 2022	164.53	164.69	161.14	162.94
2884	NYSE	STE	Thu, Nov 3, 2022	163.90	164.93	161.74	161.95
2883	NYSE	STE	Wed, Nov 2, 2022	172.30	173.37	165.81	165.95
2882	NYSE	STE	Tue, Nov 1, 2022	173.80	175.95	171.24	172.87
2881	NYSE	STE	Mon, Oct 31, 2022	172.32	174.58	170.59	172.58
2880	NYSE	STE	Fri, Oct 28, 2022	171.74	174.36	170.10	172.88
2879	NYSE	STE	Thu, Oct 27, 2022	173.03	173.73	169.96	171.41
2878	NYSE	STE	Wed, Oct 26, 2022	172.75	175.36	171.54	172.90
2877	NYSE	STE	Tue, Oct 25, 2022	169.82	172.31	169.82	171.90
2876	NYSE	STE	Mon, Oct 24, 2022	168.64	170.00	167.52	169.73
2875	NYSE	STE	Fri, Oct 21, 2022	165.60	167.82	163.37	167.22
2874	NYSE	STE	Thu, Oct 20, 2022	166.41	168.53	165.03	165.85
2873	NYSE	STE	Wed, Oct 19, 2022	169.37	170.57	165.75	167.13
2872	NYSE	STE	Tue, Oct 18, 2022	173.94	174.22	170.12	170.79
2871	NYSE	STE	Mon, Oct 17, 2022	168.52	171.39	166.82	170.05
2870	NYSE	STE	Fri, Oct 14, 2022	170.61	170.75	164.23	165.84
2869	NYSE	STE	Thu, Oct 13, 2022	159.47	170.94	159.21	169.47
2868	NYSE	STE	Wed, Oct 12, 2022	168.66	168.66	162.08	162.27
2867	NYSE	STE	Tue, Oct 11, 2022	168.56	170.11	166.05	168.66
2866	NYSE	STE	Mon, Oct 10, 2022	171.38	171.38	166.93	168.56
2865	NYSE	STE	Fri, Oct 7, 2022	172.00	172.28	169.52	170.19
2864	NYSE	STE	Thu, Oct 6, 2022	173.03	173.80	171.31	172.74
2863	NYSE	STE	Wed, Oct 5, 2022	173.02	175.49	170.01	173.04
2862	NYSE	STE	Tue, Oct 4, 2022	172.20	176.13	172.05	175.83
2861	NYSE	STE	Mon, Oct 3, 2022	168.80	172.36	167.29	170.07
2860	NYSE	STE	Fri, Sep 30, 2022	167.94	170.55	165.26	166.28
2859	NYSE	STE	Thu, Sep 29, 2022	161.60	167.48	161.02	167.11
2858	NYSE	STE	Wed, Sep 28, 2022	162.45	164.21	160.39	162.80
2857	NYSE	STE	Tue, Sep 27, 2022	165.90	165.90	160.08	160.72
2856	NYSE	STE	Mon, Sep 26, 2022	167.13	167.77	161.26	164.10
2855	NYSE	STE	Fri, Sep 23, 2022	172.43	172.82	162.19	167.29
2854	NYSE	STE	Thu, Sep 22, 2022	176.87	178.23	175.68	176.76
2853	NYSE	STE	Wed, Sep 21, 2022	183.57	184.19	177.54	177.64
2852	NYSE	STE	Tue, Sep 20, 2022	187.96	187.96	181.32	183.11
2851	NYSE	STE	Mon, Sep 19, 2022	191.95	193.09	187.97	190.20
2850	NYSE	STE	Fri, Sep 16, 2022	197.02	197.87	193.68	193.72
2849	NYSE	STE	Thu, Sep 15, 2022	203.36	205.17	199.04	199.36
2848	NYSE	STE	Wed, Sep 14, 2022	205.41	205.66	202.19	203.65
2847	NYSE	STE	Tue, Sep 13, 2022	208.81	210.52	205.09	205.31
2846	NYSE	STE	Mon, Sep 12, 2022	211.04	213.66	210.25	212.00
2845	NYSE	STE	Fri, Sep 9, 2022	205.36	210.99	205.36	210.30
2844	NYSE	STE	Thu, Sep 8, 2022	201.88	205.87	201.69	204.83
2843	NYSE	STE	Wed, Sep 7, 2022	197.63	204.19	197.51	203.93
2842	NYSE	STE	Tue, Sep 6, 2022	199.00	200.20	196.19	197.39
2841	NYSE	STE	Fri, Sep 2, 2022	201.98	203.67	197.86	198.70
2840	NYSE	STE	Thu, Sep 1, 2022	200.04	201.01	198.55	200.22
2839	NYSE	STE	Wed, Aug 31, 2022	199.80	203.23	199.80	201.38
2838	NYSE	STE	Tue, Aug 30, 2022	198.61	199.19	196.39	198.50
2837	NYSE	STE	Mon, Aug 29, 2022	199.19	200.12	196.16	198.52
2836	NYSE	STE	Fri, Aug 26, 2022	210.28	210.28	200.89	200.99
2835	NYSE	STE	Thu, Aug 25, 2022	206.99	210.28	205.75	210.15
2834	NYSE	STE	Wed, Aug 24, 2022	203.31	206.16	202.45	205.53
2833	NYSE	STE	Tue, Aug 23, 2022	205.07	205.16	201.32	202.79
2832	NYSE	STE	Mon, Aug 22, 2022	207.49	208.65	204.58	205.44
2831	NYSE	STE	Fri, Aug 19, 2022	211.49	211.97	209.58	209.89
2830	NYSE	STE	Thu, Aug 18, 2022	212.91	213.17	210.58	212.82
2829	NYSE	STE	Wed, Aug 17, 2022	210.88	212.20	210.03	211.63
2828	NYSE	STE	Tue, Aug 16, 2022	212.51	214.70	210.70	212.47
2827	NYSE	STE	Mon, Aug 15, 2022	212.42	214.65	211.79	213.96
2826	NYSE	STE	Fri, Aug 12, 2022	210.74	214.10	210.16	213.90
2825	NYSE	STE	Thu, Aug 11, 2022	212.11	214.13	210.02	210.21
2824	NYSE	STE	Wed, Aug 10, 2022	212.51	212.60	209.60	210.26
2823	NYSE	STE	Tue, Aug 9, 2022	214.29	215.07	208.31	208.96
2822	NYSE	STE	Mon, Aug 8, 2022	213.42	214.02	211.51	213.42
2821	NYSE	STE	Fri, Aug 5, 2022	206.90	212.05	205.89	211.98
2820	NYSE	STE	Thu, Aug 4, 2022	201.84	208.42	200.35	207.99
2819	NYSE	STE	Wed, Aug 3, 2022	217.50	218.25	200.53	203.00
2818	NYSE	STE	Tue, Aug 2, 2022	222.38	227.36	221.12	224.44
2817	NYSE	STE	Mon, Aug 1, 2022	223.83	224.97	221.49	222.51
2816	NYSE	STE	Fri, Jul 29, 2022	225.18	227.00	223.92	225.65
2815	NYSE	STE	Thu, Jul 28, 2022	222.22	226.12	220.31	225.11
2814	NYSE	STE	Wed, Jul 27, 2022	221.13	222.85	219.46	221.53
2813	NYSE	STE	Tue, Jul 26, 2022	217.94	219.86	216.42	219.46
2812	NYSE	STE	Mon, Jul 25, 2022	217.94	218.33	216.47	218.07
2811	NYSE	STE	Fri, Jul 22, 2022	220.94	223.43	216.57	217.53
2810	NYSE	STE	Thu, Jul 21, 2022	214.52	219.81	213.11	219.71
2809	NYSE	STE	Wed, Jul 20, 2022	213.00	215.16	211.57	213.43
2808	NYSE	STE	Tue, Jul 19, 2022	210.07	213.22	210.05	212.97
2807	NYSE	STE	Mon, Jul 18, 2022	209.34	210.89	207.24	207.93
2806	NYSE	STE	Fri, Jul 15, 2022	210.01	210.77	208.00	209.26
2805	NYSE	STE	Thu, Jul 14, 2022	205.06	207.25	203.17	206.79
2804	NYSE	STE	Wed, Jul 13, 2022	205.02	207.68	204.64	205.42
2803	NYSE	STE	Tue, Jul 12, 2022	208.53	212.36	206.63	207.94
2802	NYSE	STE	Mon, Jul 11, 2022	206.95	210.31	206.95	209.09
2801	NYSE	STE	Fri, Jul 8, 2022	207.28	210.51	207.28	209.40
2800	NYSE	STE	Thu, Jul 7, 2022	210.56	211.52	206.97	207.20
2799	NYSE	STE	Wed, Jul 6, 2022	208.82	211.58	207.42	210.39
2798	NYSE	STE	Tue, Jul 5, 2022	208.28	208.94	203.63	208.73
2797	NYSE	STE	Fri, Jul 1, 2022	206.87	211.84	205.10	210.96
2796	NYSE	STE	Thu, Jun 30, 2022	206.30	209.00	204.39	206.15
2795	NYSE	STE	Wed, Jun 29, 2022	205.73	208.63	204.01	208.33
2794	NYSE	STE	Tue, Jun 28, 2022	208.98	209.62	203.91	204.55
2793	NYSE	STE	Mon, Jun 27, 2022	208.03	209.38	206.17	207.80
2792	NYSE	STE	Fri, Jun 24, 2022	204.41	207.99	203.11	207.89
2791	NYSE	STE	Thu, Jun 23, 2022	201.95	205.28	199.98	202.44
2790	NYSE	STE	Wed, Jun 22, 2022	193.30	201.86	193.30	200.84
2789	NYSE	STE	Tue, Jun 21, 2022	195.64	197.99	192.99	195.18
2788	NYSE	STE	Fri, Jun 17, 2022	195.24	198.12	192.40	192.78
2787	NYSE	STE	Thu, Jun 16, 2022	198.12	198.78	193.19	195.07
2786	NYSE	STE	Wed, Jun 15, 2022	205.31	206.53	197.63	202.28
2785	NYSE	STE	Tue, Jun 14, 2022	211.36	211.45	200.97	203.67
2784	NYSE	STE	Mon, Jun 13, 2022	215.26	217.00	210.05	211.23
2783	NYSE	STE	Fri, Jun 10, 2022	218.09	224.22	216.09	220.46
2782	NYSE	STE	Thu, Jun 9, 2022	225.30	226.86	221.45	221.59
2781	NYSE	STE	Wed, Jun 8, 2022	225.98	229.98	225.87	227.86
2780	NYSE	STE	Tue, Jun 7, 2022	220.53	227.21	220.11	227.16
2779	NYSE	STE	Mon, Jun 6, 2022	221.65	224.02	219.02	221.90
2778	NYSE	STE	Fri, Jun 3, 2022	225.34	225.84	219.78	220.47
2777	NYSE	STE	Thu, Jun 2, 2022	221.90	227.47	217.67	227.32
2776	NYSE	STE	Wed, Jun 1, 2022	228.19	229.06	218.69	221.46
2775	NYSE	STE	Tue, May 31, 2022	232.51	234.26	228.03	228.20
2774	NYSE	STE	Fri, May 27, 2022	232.24	236.10	231.64	235.00
2773	NYSE	STE	Thu, May 26, 2022	230.07	231.17	228.89	230.71
2772	NYSE	STE	Wed, May 25, 2022	228.24	230.25	226.45	228.42
2771	NYSE	STE	Tue, May 24, 2022	227.12	228.83	224.00	228.57
2770	NYSE	STE	Mon, May 23, 2022	229.19	229.60	223.65	227.54
2769	NYSE	STE	Fri, May 20, 2022	225.69	226.66	221.15	225.94
2768	NYSE	STE	Thu, May 19, 2022	218.17	223.92	218.13	223.40
2767	NYSE	STE	Wed, May 18, 2022	219.45	220.62	218.47	219.11
2766	NYSE	STE	Tue, May 17, 2022	220.14	221.64	217.40	221.63
2765	NYSE	STE	Mon, May 16, 2022	216.18	218.45	214.13	217.94
2764	NYSE	STE	Fri, May 13, 2022	220.24	223.42	215.50	216.18
2763	NYSE	STE	Thu, May 12, 2022	213.16	222.87	209.06	218.39
2762	NYSE	STE	Wed, May 11, 2022	214.72	219.11	211.87	212.57
2761	NYSE	STE	Tue, May 10, 2022	215.12	216.61	210.15	215.37
2760	NYSE	STE	Mon, May 9, 2022	221.27	222.50	212.33	213.16
2759	NYSE	STE	Fri, May 6, 2022	225.00	226.54	221.34	224.71
2758	NYSE	STE	Thu, May 5, 2022	230.82	231.57	224.75	226.97
2757	NYSE	STE	Wed, May 4, 2022	225.95	233.38	222.89	232.34
2756	NYSE	STE	Tue, May 3, 2022	224.84	227.34	223.65	226.08
2755	NYSE	STE	Mon, May 2, 2022	225.30	226.56	219.43	224.06
2754	NYSE	STE	Fri, Apr 29, 2022	229.64	230.10	223.25	224.05
2753	NYSE	STE	Thu, Apr 28, 2022	232.47	233.56	229.71	231.73
2752	NYSE	STE	Wed, Apr 27, 2022	233.84	235.81	230.68	231.32
2751	NYSE	STE	Tue, Apr 26, 2022	235.84	237.05	233.30	233.46
2750	NYSE	STE	Mon, Apr 25, 2022	232.11	238.91	229.33	238.16
2749	NYSE	STE	Fri, Apr 22, 2022	245.00	245.18	233.09	233.45
2748	NYSE	STE	Thu, Apr 21, 2022	254.26	255.47	247.32	247.91
2747	NYSE	STE	Wed, Apr 20, 2022	248.81	255.93	248.81	252.92
2746	NYSE	STE	Tue, Apr 19, 2022	243.46	248.50	242.67	247.35
2745	NYSE	STE	Mon, Apr 18, 2022	244.58	245.16	240.99	241.90
2744	NYSE	STE	Thu, Apr 14, 2022	250.43	251.17	243.99	244.46
2743	NYSE	STE	Wed, Apr 13, 2022	246.28	250.66	245.60	249.35
2742	NYSE	STE	Tue, Apr 12, 2022	247.22	251.69	245.72	246.52
2741	NYSE	STE	Mon, Apr 11, 2022	248.13	249.09	244.34	247.23
2740	NYSE	STE	Fri, Apr 8, 2022	248.25	250.89	245.94	249.12
2739	NYSE	STE	Thu, Apr 7, 2022	248.57	250.34	247.07	248.44
2738	NYSE	STE	Wed, Apr 6, 2022	244.68	249.64	244.19	248.85
2737	NYSE	STE	Tue, Apr 5, 2022	245.25	249.47	244.56	245.70
2736	NYSE	STE	Mon, Apr 4, 2022	247.32	247.84	241.02	246.25
2735	NYSE	STE	Fri, Apr 1, 2022	242.30	249.06	240.91	248.00
2734	NYSE	STE	Thu, Mar 31, 2022	244.40	247.00	241.62	241.77
2733	NYSE	STE	Wed, Mar 30, 2022	247.12	248.09	244.53	245.89
2732	NYSE	STE	Tue, Mar 29, 2022	246.00	247.27	243.28	247.18
2731	NYSE	STE	Mon, Mar 28, 2022	238.58	243.67	238.58	243.49
2730	NYSE	STE	Fri, Mar 25, 2022	233.82	238.40	232.85	238.22
2729	NYSE	STE	Thu, Mar 24, 2022	231.14	232.41	229.69	232.37
2728	NYSE	STE	Wed, Mar 23, 2022	234.79	234.79	229.83	230.06
2727	NYSE	STE	Tue, Mar 22, 2022	234.22	236.61	232.83	235.38
2726	NYSE	STE	Mon, Mar 21, 2022	234.01	236.51	232.06	233.94
2725	NYSE	STE	Fri, Mar 18, 2022	231.35	235.17	229.71	234.71
2724	NYSE	STE	Thu, Mar 17, 2022	225.36	232.18	225.36	232.01
2723	NYSE	STE	Wed, Mar 16, 2022	223.97	227.41	222.49	227.04
2722	NYSE	STE	Tue, Mar 15, 2022	220.59	222.71	217.97	222.24
2721	NYSE	STE	Mon, Mar 14, 2022	221.47	224.10	216.95	217.49
2720	NYSE	STE	Fri, Mar 11, 2022	223.92	226.02	218.58	218.76
2719	NYSE	STE	Thu, Mar 10, 2022	225.06	226.67	220.91	222.00
2718	NYSE	STE	Wed, Mar 9, 2022	228.63	231.03	226.02	228.65
2717	NYSE	STE	Tue, Mar 8, 2022	237.80	238.25	224.97	225.10
2716	NYSE	STE	Mon, Mar 7, 2022	244.41	245.14	237.42	238.67
2715	NYSE	STE	Fri, Mar 4, 2022	241.14	245.55	236.89	245.18
2714	NYSE	STE	Thu, Mar 3, 2022	243.59	246.18	241.85	244.06
2713	NYSE	STE	Wed, Mar 2, 2022	239.31	243.05	236.82	242.17
2712	NYSE	STE	Tue, Mar 1, 2022	237.40	241.73	235.59	237.26
2711	NYSE	STE	Mon, Feb 28, 2022	234.99	240.59	233.47	240.00
2710	NYSE	STE	Fri, Feb 25, 2022	229.50	237.76	228.62	237.32
2709	NYSE	STE	Thu, Feb 24, 2022	221.43	229.75	219.58	229.21
2708	NYSE	STE	Wed, Feb 23, 2022	229.97	231.01	224.42	224.52
2707	NYSE	STE	Tue, Feb 22, 2022	225.54	231.00	224.90	229.37
2706	NYSE	STE	Fri, Feb 18, 2022	226.12	227.95	224.24	226.03
2705	NYSE	STE	Thu, Feb 17, 2022	230.87	230.94	225.56	226.70
2704	NYSE	STE	Wed, Feb 16, 2022	230.90	233.94	227.12	232.99
2703	NYSE	STE	Tue, Feb 15, 2022	228.84	232.91	227.77	232.36
2702	NYSE	STE	Mon, Feb 14, 2022	230.50	231.70	224.54	226.55
2701	NYSE	STE	Fri, Feb 11, 2022	233.08	234.64	228.73	229.79
2700	NYSE	STE	Thu, Feb 10, 2022	234.43	238.59	232.15	233.21
2699	NYSE	STE	Wed, Feb 9, 2022	235.89	244.72	234.13	237.35
2698	NYSE	STE	Tue, Feb 8, 2022	225.74	231.53	224.57	230.69
2697	NYSE	STE	Mon, Feb 7, 2022	224.85	228.40	224.85	226.87
2696	NYSE	STE	Fri, Feb 4, 2022	226.72	229.28	225.10	225.94
2695	NYSE	STE	Thu, Feb 3, 2022	227.15	228.60	225.62	228.30
2694	NYSE	STE	Wed, Feb 2, 2022	225.50	228.82	224.27	228.65
2693	NYSE	STE	Tue, Feb 1, 2022	224.77	225.93	222.72	225.64
2692	NYSE	STE	Mon, Jan 31, 2022	220.26	224.80	219.73	224.40
2691	NYSE	STE	Fri, Jan 28, 2022	215.36	220.03	212.28	219.85
2690	NYSE	STE	Thu, Jan 27, 2022	219.66	220.95	211.99	215.16
2689	NYSE	STE	Wed, Jan 26, 2022	222.23	224.70	216.40	218.12
2688	NYSE	STE	Tue, Jan 25, 2022	220.96	223.30	217.14	221.11
2687	NYSE	STE	Mon, Jan 24, 2022	224.49	224.96	217.12	224.29
2686	NYSE	STE	Fri, Jan 21, 2022	226.37	230.32	224.38	227.68
2685	NYSE	STE	Thu, Jan 20, 2022	232.91	237.85	226.51	226.85
2684	NYSE	STE	Wed, Jan 19, 2022	231.07	236.21	231.07	231.86
2683	NYSE	STE	Tue, Jan 18, 2022	231.43	231.96	227.74	230.38
2682	NYSE	STE	Fri, Jan 14, 2022	233.14	235.99	232.43	234.52
2681	NYSE	STE	Thu, Jan 13, 2022	240.53	241.99	234.59	234.85
2680	NYSE	STE	Wed, Jan 12, 2022	235.79	243.34	235.49	241.68
2679	NYSE	STE	Tue, Jan 11, 2022	231.78	234.93	228.89	234.75
2678	NYSE	STE	Mon, Jan 10, 2022	233.22	233.78	227.50	231.52
2677	NYSE	STE	Fri, Jan 7, 2022	237.23	238.05	232.80	234.81
2676	NYSE	STE	Thu, Jan 6, 2022	239.16	241.50	235.85	238.46
2675	NYSE	STE	Wed, Jan 5, 2022	244.82	245.61	238.87	238.91
2674	NYSE	STE	Tue, Jan 4, 2022	242.88	248.30	242.61	245.16
2673	NYSE	STE	Mon, Jan 3, 2022	243.11	243.76	239.67	242.57
2672	NYSE	STE	Fri, Dec 31, 2021	244.83	245.06	242.91	243.41
2671	NYSE	STE	Thu, Dec 30, 2021	243.46	245.82	241.42	245.17
2670	NYSE	STE	Wed, Dec 29, 2021	244.12	244.75	241.49	242.32
2669	NYSE	STE	Tue, Dec 28, 2021	244.98	245.44	243.22	243.79
2668	NYSE	STE	Mon, Dec 27, 2021	242.05	245.19	241.18	244.98
2667	NYSE	STE	Thu, Dec 23, 2021	235.12	242.34	234.89	241.07
2666	NYSE	STE	Wed, Dec 22, 2021	231.81	235.15	231.24	234.84
2665	NYSE	STE	Tue, Dec 21, 2021	227.43	231.33	225.87	231.21
2664	NYSE	STE	Mon, Dec 20, 2021	230.50	230.72	222.55	226.78
2663	NYSE	STE	Fri, Dec 17, 2021	231.49	235.95	229.83	232.54
2662	NYSE	STE	Thu, Dec 16, 2021	230.08	232.85	229.32	230.90
2661	NYSE	STE	Wed, Dec 15, 2021	228.13	229.40	224.97	229.06
2660	NYSE	STE	Tue, Dec 14, 2021	228.08	229.80	224.81	226.83
2659	NYSE	STE	Mon, Dec 13, 2021	229.82	230.91	227.59	230.02
2658	NYSE	STE	Fri, Dec 10, 2021	232.82	235.44	229.02	229.79
2657	NYSE	STE	Thu, Dec 9, 2021	229.99	233.15	229.35	232.37
2656	NYSE	STE	Wed, Dec 8, 2021	228.36	231.82	227.98	230.59
2655	NYSE	STE	Tue, Dec 7, 2021	227.72	230.93	226.50	228.32
2654	NYSE	STE	Mon, Dec 6, 2021	220.57	226.09	220.14	225.49
2653	NYSE	STE	Fri, Dec 3, 2021	221.77	221.77	216.78	219.57
2652	NYSE	STE	Thu, Dec 2, 2021	215.58	221.89	215.50	220.63
2651	NYSE	STE	Wed, Dec 1, 2021	219.90	221.57	215.61	215.64
2650	NYSE	STE	Tue, Nov 30, 2021	225.33	226.80	217.60	218.53
2649	NYSE	STE	Mon, Nov 29, 2021	228.92	230.34	226.47	226.69
2648	NYSE	STE	Fri, Nov 26, 2021	227.88	230.27	226.75	227.31
2647	NYSE	STE	Wed, Nov 24, 2021	228.09	229.81	226.35	228.00
2646	NYSE	STE	Tue, Nov 23, 2021	229.90	230.51	227.17	228.88
2645	NYSE	STE	Mon, Nov 22, 2021	232.17	233.83	230.50	230.96
2644	NYSE	STE	Fri, Nov 19, 2021	235.28	235.28	232.19	233.11
2643	NYSE	STE	Thu, Nov 18, 2021	232.01	234.07	229.03	234.00
2642	NYSE	STE	Wed, Nov 17, 2021	236.62	236.72	230.50	231.55
2641	NYSE	STE	Tue, Nov 16, 2021	232.95	237.35	231.95	236.28
2640	NYSE	STE	Mon, Nov 15, 2021	231.70	233.48	230.00	232.38
2639	NYSE	STE	Fri, Nov 12, 2021	232.42	232.42	228.42	231.55
2638	NYSE	STE	Thu, Nov 11, 2021	231.75	231.99	228.70	231.52
2637	NYSE	STE	Wed, Nov 10, 2021	229.31	232.22	227.83	231.96
2636	NYSE	STE	Tue, Nov 9, 2021	229.32	232.28	227.86	228.99
2635	NYSE	STE	Mon, Nov 8, 2021	225.00	230.30	224.95	230.01
2634	NYSE	STE	Fri, Nov 5, 2021	221.38	226.32	221.38	224.58
2633	NYSE	STE	Thu, Nov 4, 2021	223.97	226.36	220.86	222.24
2632	NYSE	STE	Wed, Nov 3, 2021	236.00	236.00	222.30	222.72
2631	NYSE	STE	Tue, Nov 2, 2021	235.79	237.00	234.75	236.73
2630	NYSE	STE	Mon, Nov 1, 2021	234.85	236.41	234.27	235.78
2629	NYSE	STE	Fri, Oct 29, 2021	232.59	234.33	229.76	233.74
2628	NYSE	STE	Thu, Oct 28, 2021	232.71	234.98	231.56	232.94
2627	NYSE	STE	Wed, Oct 27, 2021	234.96	234.96	231.18	232.11
2626	NYSE	STE	Tue, Oct 26, 2021	237.20	237.27	234.01	235.36
2625	NYSE	STE	Mon, Oct 25, 2021	235.46	237.10	234.09	235.37
2624	NYSE	STE	Fri, Oct 22, 2021	231.89	235.45	231.89	235.31
2623	NYSE	STE	Thu, Oct 21, 2021	226.80	232.53	225.13	232.28
2622	NYSE	STE	Wed, Oct 20, 2021	227.32	229.17	223.15	226.11
2621	NYSE	STE	Tue, Oct 19, 2021	224.74	229.42	224.74	227.03
2620	NYSE	STE	Mon, Oct 18, 2021	224.16	224.60	221.58	223.20
2619	NYSE	STE	Fri, Oct 15, 2021	225.13	225.66	222.75	225.09
2618	NYSE	STE	Thu, Oct 14, 2021	221.88	225.38	221.88	224.19
2617	NYSE	STE	Wed, Oct 13, 2021	217.91	221.02	217.05	220.05
2616	NYSE	STE	Tue, Oct 12, 2021	222.27	223.90	217.43	218.21
2615	NYSE	STE	Mon, Oct 11, 2021	220.00	222.02	218.90	221.54
2614	NYSE	STE	Fri, Oct 8, 2021	217.68	219.54	217.51	219.49
2613	NYSE	STE	Thu, Oct 7, 2021	213.94	217.93	213.32	217.33
2612	NYSE	STE	Wed, Oct 6, 2021	206.39	212.88	205.34	212.20
2611	NYSE	STE	Tue, Oct 5, 2021	206.97	210.22	206.22	207.62
2610	NYSE	STE	Mon, Oct 4, 2021	206.33	208.17	203.92	206.02
2609	NYSE	STE	Fri, Oct 1, 2021	205.16	208.97	202.03	207.60
2608	NYSE	STE	Thu, Sep 30, 2021	209.76	210.54	204.25	204.28
2607	NYSE	STE	Wed, Sep 29, 2021	210.50	211.88	207.43	209.11
2606	NYSE	STE	Tue, Sep 28, 2021	213.06	214.04	209.78	210.53
2605	NYSE	STE	Mon, Sep 27, 2021	219.42	219.71	213.26	215.02
2604	NYSE	STE	Fri, Sep 24, 2021	220.04	220.99	219.07	220.21
2603	NYSE	STE	Thu, Sep 23, 2021	216.50	221.06	216.50	220.36
2602	NYSE	STE	Wed, Sep 22, 2021	213.18	216.13	212.07	215.71
2601	NYSE	STE	Tue, Sep 21, 2021	214.21	215.40	211.31	212.12
2600	NYSE	STE	Mon, Sep 20, 2021	213.08	214.53	210.70	212.52
2599	NYSE	STE	Fri, Sep 17, 2021	213.61	215.88	212.00	215.09
2598	NYSE	STE	Thu, Sep 16, 2021	214.93	216.31	213.00	215.42
2597	NYSE	STE	Wed, Sep 15, 2021	215.55	218.23	213.89	214.96
2596	NYSE	STE	Tue, Sep 14, 2021	211.64	216.36	211.34	215.94
2595	NYSE	STE	Mon, Sep 13, 2021	211.38	211.70	208.34	210.20
2594	NYSE	STE	Fri, Sep 10, 2021	213.65	213.94	209.58	209.71
2593	NYSE	STE	Thu, Sep 9, 2021	217.11	217.39	212.48	213.12
2592	NYSE	STE	Wed, Sep 8, 2021	214.57	216.86	214.41	216.77
2591	NYSE	STE	Tue, Sep 7, 2021	216.67	217.06	213.13	214.39
2590	NYSE	STE	Fri, Sep 3, 2021	218.20	218.65	215.22	217.82
2589	NYSE	STE	Thu, Sep 2, 2021	218.14	219.15	217.28	218.07
2588	NYSE	STE	Wed, Sep 1, 2021	215.48	217.58	213.87	216.76
2587	NYSE	STE	Tue, Aug 31, 2021	214.67	215.58	213.34	215.01
2586	NYSE	STE	Mon, Aug 30, 2021	213.86	215.80	213.23	214.62
2585	NYSE	STE	Fri, Aug 27, 2021	213.09	216.00	212.23	213.61
2584	NYSE	STE	Thu, Aug 26, 2021	216.12	216.12	212.42	212.63
2583	NYSE	STE	Wed, Aug 25, 2021	213.69	216.47	212.91	216.03
2582	NYSE	STE	Tue, Aug 24, 2021	212.96	215.77	212.56	213.64
2581	NYSE	STE	Mon, Aug 23, 2021	215.99	216.40	212.92	213.23
2580	NYSE	STE	Fri, Aug 20, 2021	214.63	215.55	212.95	214.90
2579	NYSE	STE	Thu, Aug 19, 2021	215.40	216.15	212.82	214.89
2578	NYSE	STE	Wed, Aug 18, 2021	225.30	225.67	216.16	216.28
2577	NYSE	STE	Tue, Aug 17, 2021	221.77	226.00	221.58	225.82
2576	NYSE	STE	Mon, Aug 16, 2021	219.12	222.26	218.20	221.96
2575	NYSE	STE	Fri, Aug 13, 2021	218.44	220.34	217.91	218.85
2574	NYSE	STE	Thu, Aug 12, 2021	216.89	218.61	216.19	218.17
2573	NYSE	STE	Wed, Aug 11, 2021	217.41	219.26	216.67	217.58
2572	NYSE	STE	Tue, Aug 10, 2021	217.00	225.48	214.88	217.62
2571	NYSE	STE	Mon, Aug 9, 2021	217.13	217.13	214.62	215.01
2570	NYSE	STE	Fri, Aug 6, 2021	214.93	216.77	214.29	216.29
2569	NYSE	STE	Thu, Aug 5, 2021	217.06	217.26	214.18	215.53
2568	NYSE	STE	Wed, Aug 4, 2021	218.29	219.51	216.04	216.47
2567	NYSE	STE	Tue, Aug 3, 2021	218.43	219.34	216.41	218.94
2566	NYSE	STE	Mon, Aug 2, 2021	219.03	219.98	217.86	218.33
2565	NYSE	STE	Fri, Jul 30, 2021	216.77	219.54	216.10	217.95
2564	NYSE	STE	Thu, Jul 29, 2021	215.29	217.34	214.40	216.77
2563	NYSE	STE	Wed, Jul 28, 2021	214.96	215.50	213.61	214.28
2562	NYSE	STE	Tue, Jul 27, 2021	211.68	214.97	211.31	214.86
2561	NYSE	STE	Mon, Jul 26, 2021	211.61	213.52	209.88	211.69
2560	NYSE	STE	Fri, Jul 23, 2021	213.26	213.89	211.73	212.47
2559	NYSE	STE	Thu, Jul 22, 2021	210.47	212.25	209.73	212.17
2558	NYSE	STE	Wed, Jul 21, 2021	209.52	209.95	206.83	209.85
2557	NYSE	STE	Tue, Jul 20, 2021	204.79	210.11	204.79	208.35
2556	NYSE	STE	Mon, Jul 19, 2021	205.97	207.58	202.96	204.30
2555	NYSE	STE	Fri, Jul 16, 2021	207.74	209.24	206.52	207.70
2554	NYSE	STE	Thu, Jul 15, 2021	206.53	207.70	204.27	206.54
2553	NYSE	STE	Wed, Jul 14, 2021	208.95	209.57	207.00	208.00
2552	NYSE	STE	Tue, Jul 13, 2021	210.62	211.03	208.22	208.72
2551	NYSE	STE	Mon, Jul 12, 2021	210.75	211.90	210.02	210.80
2550	NYSE	STE	Fri, Jul 9, 2021	211.71	212.95	210.28	211.24
2549	NYSE	STE	Thu, Jul 8, 2021	211.75	211.95	210.10	211.30
2548	NYSE	STE	Wed, Jul 7, 2021	210.97	213.44	209.28	213.35
2547	NYSE	STE	Tue, Jul 6, 2021	208.94	210.76	207.93	210.72
2546	NYSE	STE	Fri, Jul 2, 2021	209.70	210.00	207.85	209.63
2545	NYSE	STE	Thu, Jul 1, 2021	206.03	209.05	206.03	208.95
2544	NYSE	STE	Wed, Jun 30, 2021	206.51	207.11	204.59	206.30
2543	NYSE	STE	Tue, Jun 29, 2021	208.00	208.13	205.72	206.46
2542	NYSE	STE	Mon, Jun 28, 2021	207.00	207.82	205.66	207.23
2541	NYSE	STE	Fri, Jun 25, 2021	204.56	207.24	204.56	206.80
2540	NYSE	STE	Thu, Jun 24, 2021	207.27	207.27	204.09	204.13
2539	NYSE	STE	Wed, Jun 23, 2021	204.22	206.44	203.06	205.58
2538	NYSE	STE	Tue, Jun 22, 2021	201.99	205.30	201.36	204.50
2537	NYSE	STE	Mon, Jun 21, 2021	200.07	201.55	197.65	201.36
2536	NYSE	STE	Fri, Jun 18, 2021	199.60	200.39	197.54	199.12
2535	NYSE	STE	Thu, Jun 17, 2021	198.84	201.95	198.56	200.28
2534	NYSE	STE	Wed, Jun 16, 2021	198.43	200.82	198.08	198.84
2533	NYSE	STE	Tue, Jun 15, 2021	198.98	199.42	196.72	198.22
2532	NYSE	STE	Mon, Jun 14, 2021	198.71	199.48	197.44	198.37
2531	NYSE	STE	Fri, Jun 11, 2021	198.82	200.12	197.65	198.53
2530	NYSE	STE	Thu, Jun 10, 2021	195.80	199.00	195.80	198.23
2529	NYSE	STE	Wed, Jun 9, 2021	195.91	196.55	194.64	195.54
2528	NYSE	STE	Tue, Jun 8, 2021	195.27	195.88	190.86	195.71
2527	NYSE	STE	Mon, Jun 7, 2021	194.40	195.36	192.35	193.83
2526	NYSE	STE	Fri, Jun 4, 2021	191.16	193.71	190.64	193.61
2525	NYSE	STE	Thu, Jun 3, 2021	190.81	193.14	189.66	189.96
2524	NYSE	STE	Wed, Jun 2, 2021	188.23	192.39	188.10	191.18
2523	NYSE	STE	Tue, Jun 1, 2021	191.97	192.14	188.10	188.43
2522	NYSE	STE	Fri, May 28, 2021	191.73	193.33	190.60	190.86
2521	NYSE	STE	Thu, May 27, 2021	193.25	194.54	190.81	190.89
2520	NYSE	STE	Wed, May 26, 2021	191.54	195.40	191.06	193.77
2519	NYSE	STE	Tue, May 25, 2021	189.93	192.11	189.70	191.36
2518	NYSE	STE	Mon, May 24, 2021	191.84	191.84	189.29	190.00
2517	NYSE	STE	Fri, May 21, 2021	190.66	194.54	190.12	190.53
2516	NYSE	STE	Thu, May 20, 2021	189.95	192.11	189.01	189.30
2515	NYSE	STE	Wed, May 19, 2021	194.03	194.47	188.30	189.40
2514	NYSE	STE	Tue, May 18, 2021	196.56	197.10	194.62	195.95
2513	NYSE	STE	Mon, May 17, 2021	197.42	198.94	196.26	196.57
2512	NYSE	STE	Fri, May 14, 2021	199.92	200.57	197.64	197.78
2511	NYSE	STE	Thu, May 13, 2021	198.71	200.06	197.69	198.99
2510	NYSE	STE	Wed, May 12, 2021	203.34	203.37	197.51	197.74
2509	NYSE	STE	Tue, May 11, 2021	206.76	206.90	203.23	204.65
2508	NYSE	STE	Mon, May 10, 2021	211.94	211.94	207.59	207.64
2507	NYSE	STE	Fri, May 7, 2021	210.48	213.94	210.48	211.50
2506	NYSE	STE	Thu, May 6, 2021	209.06	210.31	208.08	210.31
2505	NYSE	STE	Wed, May 5, 2021	212.61	210.92	208.73	209.43
2504	NYSE	STE	Tue, May 4, 2021	212.80	213.62	211.17	211.98
2503	NYSE	STE	Mon, May 3, 2021	212.84	214.84	211.27	213.47
2502	NYSE	STE	Fri, Apr 30, 2021	212.95	213.14	209.04	211.02
2501	NYSE	STE	Thu, Apr 29, 2021	211.58	213.24	210.28	212.99
2500	NYSE	STE	Wed, Apr 28, 2021	212.08	212.39	210.63	210.88
2499	NYSE	STE	Tue, Apr 27, 2021	213.00	214.38	212.13	212.43
2498	NYSE	STE	Mon, Apr 26, 2021	214.96	216.74	214.00	216.47
2497	NYSE	STE	Fri, Apr 23, 2021	212.94	215.47	210.75	214.82
2496	NYSE	STE	Thu, Apr 22, 2021	212.21	213.50	210.17	212.38
2495	NYSE	STE	Wed, Apr 21, 2021	210.48	212.65	208.98	212.52
2494	NYSE	STE	Tue, Apr 20, 2021	208.92	211.26	207.94	209.39
2493	NYSE	STE	Mon, Apr 19, 2021	207.94	209.20	206.67	208.63
2492	NYSE	STE	Fri, Apr 16, 2021	207.94	208.65	205.69	208.14
2491	NYSE	STE	Thu, Apr 15, 2021	205.21	208.17	205.18	206.71
2490	NYSE	STE	Wed, Apr 14, 2021	202.88	205.75	202.35	204.84
2489	NYSE	STE	Tue, Apr 13, 2021	200.09	203.30	199.78	202.91
2488	NYSE	STE	Mon, Apr 12, 2021	198.62	201.11	198.62	200.62
2487	NYSE	STE	Fri, Apr 9, 2021	199.06	200.69	196.93	199.15
2486	NYSE	STE	Thu, Apr 8, 2021	195.11	198.40	193.98	198.16
2485	NYSE	STE	Wed, Apr 7, 2021	194.63	195.43	192.44	193.79
2484	NYSE	STE	Tue, Apr 6, 2021	195.89	197.07	194.46	194.50
2483	NYSE	STE	Mon, Apr 5, 2021	194.59	198.47	194.59	195.88
2482	NYSE	STE	Thu, Apr 1, 2021	190.72	193.79	187.49	193.50
2481	NYSE	STE	Wed, Mar 31, 2021	190.33	191.98	189.11	190.48
2480	NYSE	STE	Tue, Mar 30, 2021	191.64	192.54	189.28	190.03
2479	NYSE	STE	Mon, Mar 29, 2021	193.69	195.64	191.09	192.77
2478	NYSE	STE	Fri, Mar 26, 2021	191.24	193.78	190.01	193.68
2477	NYSE	STE	Thu, Mar 25, 2021	188.15	191.39	185.75	190.84
2476	NYSE	STE	Wed, Mar 24, 2021	184.90	189.36	184.81	187.75
2475	NYSE	STE	Tue, Mar 23, 2021	186.80	187.00	184.75	185.81
2474	NYSE	STE	Mon, Mar 22, 2021	185.77	187.82	184.68	186.55
2473	NYSE	STE	Fri, Mar 19, 2021	187.54	188.70	186.20	187.24
2472	NYSE	STE	Thu, Mar 18, 2021	185.87	187.60	185.41	187.00
2471	NYSE	STE	Wed, Mar 17, 2021	186.98	187.85	185.84	187.01
2470	NYSE	STE	Tue, Mar 16, 2021	186.15	188.18	185.52	186.87
2469	NYSE	STE	Mon, Mar 15, 2021	183.97	187.17	183.16	187.06
2468	NYSE	STE	Fri, Mar 12, 2021	180.46	185.30	179.26	184.05
2467	NYSE	STE	Thu, Mar 11, 2021	180.94	182.32	179.69	181.55
2466	NYSE	STE	Wed, Mar 10, 2021	180.62	180.71	178.08	179.99
2465	NYSE	STE	Tue, Mar 9, 2021	174.64	179.71	174.35	179.03
2464	NYSE	STE	Mon, Mar 8, 2021	176.83	176.83	170.63	172.65
2463	NYSE	STE	Fri, Mar 5, 2021	172.66	177.79	172.37	177.15
2462	NYSE	STE	Thu, Mar 4, 2021	171.34	177.10	170.36	171.20
2461	NYSE	STE	Wed, Mar 3, 2021	176.65	177.62	171.32	171.65
2460	NYSE	STE	Tue, Mar 2, 2021	178.17	178.78	175.78	177.77
2459	NYSE	STE	Mon, Mar 1, 2021	176.05	179.51	175.86	177.77
2458	NYSE	STE	Fri, Feb 26, 2021	173.43	176.18	172.19	174.80
2457	NYSE	STE	Thu, Feb 25, 2021	173.26	174.92	171.83	172.99
2456	NYSE	STE	Wed, Feb 24, 2021	172.73	175.06	172.45	173.11
2455	NYSE	STE	Tue, Feb 23, 2021	175.80	176.21	172.52	173.27
2454	NYSE	STE	Mon, Feb 22, 2021	177.00	177.90	173.11	175.22
2453	NYSE	STE	Fri, Feb 19, 2021	182.00	182.57	178.22	178.73
2452	NYSE	STE	Thu, Feb 18, 2021	184.06	185.12	181.81	181.86
2451	NYSE	STE	Wed, Feb 17, 2021	182.34	185.03	181.71	185.00
2450	NYSE	STE	Tue, Feb 16, 2021	182.92	184.13	181.63	182.50
2449	NYSE	STE	Fri, Feb 12, 2021	181.59	184.00	181.52	183.00
2448	NYSE	STE	Thu, Feb 11, 2021	184.02	184.42	181.97	182.34
2447	NYSE	STE	Wed, Feb 10, 2021	184.31	184.90	182.69	183.30
2446	NYSE	STE	Tue, Feb 9, 2021	184.06	185.98	182.03	182.77
2445	NYSE	STE	Mon, Feb 8, 2021	183.10	186.07	182.42	183.85
2444	NYSE	STE	Fri, Feb 5, 2021	185.88	187.79	182.97	183.18
2443	NYSE	STE	Thu, Feb 4, 2021	186.09	190.03	184.78	185.61
2442	NYSE	STE	Wed, Feb 3, 2021	189.04	189.05	176.56	182.87
2441	NYSE	STE	Tue, Feb 2, 2021	187.89	193.34	186.93	191.08
2440	NYSE	STE	Mon, Feb 1, 2021	188.16	189.10	183.96	186.32
2439	NYSE	STE	Fri, Jan 29, 2021	190.51	191.44	185.28	187.11
2438	NYSE	STE	Thu, Jan 28, 2021	193.76	195.00	189.61	191.18
2437	NYSE	STE	Wed, Jan 27, 2021	190.02	192.35	187.27	192.30
2436	NYSE	STE	Tue, Jan 26, 2021	190.41	194.10	189.65	193.18
2435	NYSE	STE	Mon, Jan 25, 2021	188.70	191.06	188.31	190.41
2434	NYSE	STE	Fri, Jan 22, 2021	187.64	189.54	187.06	188.76
2433	NYSE	STE	Thu, Jan 21, 2021	188.64	190.50	187.42	188.33
2432	NYSE	STE	Wed, Jan 20, 2021	188.27	191.30	188.25	189.53
2431	NYSE	STE	Tue, Jan 19, 2021	186.11	188.79	181.75	188.71
2430	NYSE	STE	Fri, Jan 15, 2021	189.76	189.98	183.91	184.38
2429	NYSE	STE	Thu, Jan 14, 2021	194.71	197.78	189.45	189.84
2428	NYSE	STE	Wed, Jan 13, 2021	193.08	195.51	191.05	194.10
2427	NYSE	STE	Tue, Jan 12, 2021	199.91	201.43	190.72	192.06
2426	NYSE	STE	Mon, Jan 11, 2021	201.64	203.91	199.79	200.46
2425	NYSE	STE	Fri, Jan 8, 2021	199.00	203.89	199.00	202.81
2424	NYSE	STE	Thu, Jan 7, 2021	194.92	200.25	194.92	199.79
2423	NYSE	STE	Wed, Jan 6, 2021	190.22	197.05	190.22	195.24
2422	NYSE	STE	Tue, Jan 5, 2021	189.54	193.22	187.46	191.82
2421	NYSE	STE	Mon, Jan 4, 2021	189.78	192.41	186.15	188.49
2420	NYSE	STE	Thu, Dec 31, 2020	187.27	189.70	184.89	189.54
2419	NYSE	STE	Wed, Dec 30, 2020	186.44	187.97	185.46	186.29
2418	NYSE	STE	Tue, Dec 29, 2020	186.52	187.80	184.43	185.59
2417	NYSE	STE	Mon, Dec 28, 2020	188.15	189.09	185.53	185.72
2416	NYSE	STE	Thu, Dec 24, 2020	184.67	186.21	184.07	186.19
2415	NYSE	STE	Wed, Dec 23, 2020	183.14	185.12	182.35	184.16
2414	NYSE	STE	Tue, Dec 22, 2020	183.39	184.54	181.67	182.59
2413	NYSE	STE	Mon, Dec 21, 2020	182.64	184.54	178.09	184.12
2412	NYSE	STE	Fri, Dec 18, 2020	182.85	185.00	181.73	184.90
2411	NYSE	STE	Thu, Dec 17, 2020	182.40	183.74	180.59	182.64
2410	NYSE	STE	Wed, Dec 16, 2020	188.30	188.43	181.31	181.76
2409	NYSE	STE	Tue, Dec 15, 2020	187.50	190.68	186.56	188.24
2408	NYSE	STE	Mon, Dec 14, 2020	186.93	189.40	185.94	186.33
2407	NYSE	STE	Fri, Dec 11, 2020	189.49	190.11	185.99	186.22
2406	NYSE	STE	Thu, Dec 10, 2020	188.00	191.17	186.97	189.76
2405	NYSE	STE	Wed, Dec 9, 2020	189.64	190.09	186.94	188.25
2404	NYSE	STE	Tue, Dec 8, 2020	186.86	189.36	185.53	189.09
2403	NYSE	STE	Mon, Dec 7, 2020	193.05	194.42	186.90	187.63
2402	NYSE	STE	Fri, Dec 4, 2020	192.30	194.10	192.17	193.49
2401	NYSE	STE	Thu, Dec 3, 2020	192.10	193.08	190.57	192.69
2400	NYSE	STE	Wed, Dec 2, 2020	192.54	194.37	191.72	192.80
2399	NYSE	STE	Tue, Dec 1, 2020	195.00	195.00	191.90	193.93
2398	NYSE	STE	Mon, Nov 30, 2020	191.69	193.82	190.37	193.81
2397	NYSE	STE	Fri, Nov 27, 2020	189.83	191.95	188.49	191.69
2396	NYSE	STE	Wed, Nov 25, 2020	191.14	191.14	188.44	189.29
2395	NYSE	STE	Tue, Nov 24, 2020	189.42	191.85	188.28	190.63
2394	NYSE	STE	Mon, Nov 23, 2020	196.25	196.42	188.37	189.09
2393	NYSE	STE	Fri, Nov 20, 2020	194.46	196.80	193.42	195.65
2392	NYSE	STE	Thu, Nov 19, 2020	192.51	195.38	190.72	194.73
2391	NYSE	STE	Wed, Nov 18, 2020	195.21	195.21	190.54	191.94
2390	NYSE	STE	Tue, Nov 17, 2020	194.69	195.69	191.90	195.21
2389	NYSE	STE	Mon, Nov 16, 2020	195.00	196.55	192.14	195.58
2388	NYSE	STE	Fri, Nov 13, 2020	189.78	193.30	189.78	192.79
2387	NYSE	STE	Thu, Nov 12, 2020	189.06	190.09	185.69	189.02
2386	NYSE	STE	Wed, Nov 11, 2020	190.33	190.67	187.28	189.18
2385	NYSE	STE	Tue, Nov 10, 2020	190.45	190.45	184.17	189.48
2384	NYSE	STE	Mon, Nov 9, 2020	190.23	195.24	190.05	190.05
2383	NYSE	STE	Fri, Nov 6, 2020	179.20	182.66	179.20	181.67
2382	NYSE	STE	Thu, Nov 5, 2020	179.06	180.01	177.95	179.16
2381	NYSE	STE	Wed, Nov 4, 2020	178.74	181.77	176.20	177.62
2380	NYSE	STE	Tue, Nov 3, 2020	182.15	186.58	174.18	176.38
2379	NYSE	STE	Mon, Nov 2, 2020	178.24	182.73	177.68	181.57
2378	NYSE	STE	Fri, Oct 30, 2020	176.73	178.66	172.90	177.19
2377	NYSE	STE	Thu, Oct 29, 2020	178.06	179.66	175.50	177.33
2376	NYSE	STE	Wed, Oct 28, 2020	182.99	182.99	178.18	178.62
2375	NYSE	STE	Tue, Oct 27, 2020	186.83	188.01	184.84	185.35
2374	NYSE	STE	Mon, Oct 26, 2020	185.81	186.58	183.78	186.42
2373	NYSE	STE	Fri, Oct 23, 2020	189.27	189.27	185.86	187.54
2372	NYSE	STE	Thu, Oct 22, 2020	186.59	189.58	186.12	188.19
2371	NYSE	STE	Wed, Oct 21, 2020	186.23	187.56	185.66	185.95
2370	NYSE	STE	Tue, Oct 20, 2020	186.87	189.25	185.86	186.34
2369	NYSE	STE	Mon, Oct 19, 2020	189.34	191.52	186.08	186.43
2368	NYSE	STE	Fri, Oct 16, 2020	187.52	190.57	187.52	188.88
2367	NYSE	STE	Thu, Oct 15, 2020	185.51	188.42	184.33	187.33
2366	NYSE	STE	Wed, Oct 14, 2020	187.92	190.82	185.61	186.58
2365	NYSE	STE	Tue, Oct 13, 2020	190.63	191.19	187.36	187.68
2364	NYSE	STE	Mon, Oct 12, 2020	189.20	192.97	188.44	191.82
2363	NYSE	STE	Fri, Oct 9, 2020	187.57	189.35	186.60	188.45
2362	NYSE	STE	Thu, Oct 8, 2020	187.00	187.00	185.92	186.75
2361	NYSE	STE	Wed, Oct 7, 2020	182.68	186.02	181.38	185.29
2360	NYSE	STE	Tue, Oct 6, 2020	176.19	184.99	176.03	181.01
2359	NYSE	STE	Mon, Oct 5, 2020	173.43	175.02	173.19	174.72
2358	NYSE	STE	Fri, Oct 2, 2020	172.04	174.18	171.35	172.67
2357	NYSE	STE	Thu, Oct 1, 2020	177.11	178.76	173.22	174.47
2356	NYSE	STE	Wed, Sep 30, 2020	173.00	177.75	173.00	176.19
2355	NYSE	STE	Tue, Sep 29, 2020	173.47	174.73	172.18	172.82
2354	NYSE	STE	Mon, Sep 28, 2020	172.97	175.37	172.47	172.96
2353	NYSE	STE	Fri, Sep 25, 2020	166.14	170.67	165.76	170.21
2352	NYSE	STE	Thu, Sep 24, 2020	165.28	168.44	164.19	167.26
2351	NYSE	STE	Wed, Sep 23, 2020	169.77	170.44	165.19	165.67
2350	NYSE	STE	Tue, Sep 22, 2020	171.79	172.21	166.50	169.59
2349	NYSE	STE	Mon, Sep 21, 2020	173.95	173.95	168.55	172.05
2348	NYSE	STE	Fri, Sep 18, 2020	171.93	176.06	171.25	175.91
2347	NYSE	STE	Thu, Sep 17, 2020	169.17	171.89	168.02	171.51
2346	NYSE	STE	Wed, Sep 16, 2020	170.63	171.71	169.36	170.16
2345	NYSE	STE	Tue, Sep 15, 2020	167.17	170.71	166.97	169.64
2344	NYSE	STE	Mon, Sep 14, 2020	163.67	167.85	163.58	167.17
2343	NYSE	STE	Fri, Sep 11, 2020	162.90	164.41	161.62	162.28
2342	NYSE	STE	Thu, Sep 10, 2020	163.60	165.32	161.25	162.09
2341	NYSE	STE	Wed, Sep 9, 2020	160.14	163.74	160.14	163.02
2340	NYSE	STE	Tue, Sep 8, 2020	157.10	159.59	155.99	159.02
2339	NYSE	STE	Fri, Sep 4, 2020	161.69	162.15	156.97	157.92
2338	NYSE	STE	Thu, Sep 3, 2020	163.55	163.55	158.47	160.48
2337	NYSE	STE	Wed, Sep 2, 2020	160.25	164.16	159.20	163.55
2336	NYSE	STE	Tue, Sep 1, 2020	158.85	160.23	157.70	158.77
2335	NYSE	STE	Mon, Aug 31, 2020	157.84	160.40	157.60	159.64
2334	NYSE	STE	Fri, Aug 28, 2020	157.75	158.58	155.63	157.64
2333	NYSE	STE	Thu, Aug 27, 2020	154.27	157.71	153.80	156.93
2332	NYSE	STE	Wed, Aug 26, 2020	153.68	154.61	151.79	154.27
2331	NYSE	STE	Tue, Aug 25, 2020	154.30	155.21	153.75	154.19
2330	NYSE	STE	Mon, Aug 24, 2020	153.84	154.87	151.87	153.12
2329	NYSE	STE	Fri, Aug 21, 2020	154.91	155.00	152.39	153.46
2328	NYSE	STE	Thu, Aug 20, 2020	156.14	156.97	154.59	154.66
2327	NYSE	STE	Wed, Aug 19, 2020	157.94	157.94	156.27	156.96
2326	NYSE	STE	Tue, Aug 18, 2020	158.71	159.62	155.88	157.75
2325	NYSE	STE	Mon, Aug 17, 2020	158.70	160.69	157.66	158.11
2324	NYSE	STE	Fri, Aug 14, 2020	158.15	159.90	158.05	158.70
2323	NYSE	STE	Thu, Aug 13, 2020	159.53	160.33	158.62	159.20
2322	NYSE	STE	Wed, Aug 12, 2020	159.33	160.97	158.78	160.51
2321	NYSE	STE	Tue, Aug 11, 2020	156.71	160.26	156.24	158.72
2320	NYSE	STE	Mon, Aug 10, 2020	154.10	156.90	153.52	155.88
2319	NYSE	STE	Fri, Aug 7, 2020	155.90	157.14	152.37	154.22
2318	NYSE	STE	Thu, Aug 6, 2020	157.65	157.65	154.65	155.98
2317	NYSE	STE	Wed, Aug 5, 2020	159.70	159.91	157.12	157.67
2316	NYSE	STE	Tue, Aug 4, 2020	161.58	164.12	157.30	158.00
2315	NYSE	STE	Mon, Aug 3, 2020	159.94	162.90	159.94	161.07
2314	NYSE	STE	Fri, Jul 31, 2020	160.22	160.65	157.28	159.63
2313	NYSE	STE	Thu, Jul 30, 2020	159.08	161.46	158.13	161.13
2312	NYSE	STE	Wed, Jul 29, 2020	157.80	163.34	157.80	161.73
2311	NYSE	STE	Tue, Jul 28, 2020	157.27	158.66	155.85	157.11
2310	NYSE	STE	Mon, Jul 27, 2020	156.35	158.82	156.34	157.69
2309	NYSE	STE	Fri, Jul 24, 2020	158.14	158.14	154.86	156.35
2308	NYSE	STE	Thu, Jul 23, 2020	158.23	159.14	156.98	158.03
2307	NYSE	STE	Wed, Jul 22, 2020	157.08	158.05	156.22	157.84
2306	NYSE	STE	Tue, Jul 21, 2020	157.51	158.51	156.17	157.16
2305	NYSE	STE	Mon, Jul 20, 2020	159.94	160.50	156.87	157.45
2304	NYSE	STE	Fri, Jul 17, 2020	158.02	160.81	157.18	159.96
2303	NYSE	STE	Thu, Jul 16, 2020	157.63	157.95	156.21	157.10
2302	NYSE	STE	Wed, Jul 15, 2020	155.82	158.41	155.13	157.59
2301	NYSE	STE	Tue, Jul 14, 2020	150.16	153.53	149.83	153.32
2300	NYSE	STE	Mon, Jul 13, 2020	151.62	153.88	149.83	150.16
2299	NYSE	STE	Fri, Jul 10, 2020	150.53	150.81	148.91	150.51
2298	NYSE	STE	Thu, Jul 9, 2020	150.78	151.83	147.32	150.44
2297	NYSE	STE	Wed, Jul 8, 2020	152.40	152.54	149.34	150.82
2296	NYSE	STE	Tue, Jul 7, 2020	151.96	154.02	150.83	151.78
2295	NYSE	STE	Mon, Jul 6, 2020	155.51	156.21	153.24	153.65
2294	NYSE	STE	Thu, Jul 2, 2020	155.68	157.13	153.57	154.01
2293	NYSE	STE	Wed, Jul 1, 2020	154.70	155.20	152.47	154.28
2292	NYSE	STE	Tue, Jun 30, 2020	149.45	154.28	149.45	153.44
2291	NYSE	STE	Mon, Jun 29, 2020	150.21	151.02	148.19	149.68
2290	NYSE	STE	Fri, Jun 26, 2020	149.00	150.30	147.54	148.33
2289	NYSE	STE	Thu, Jun 25, 2020	149.32	149.32	146.12	149.15
2288	NYSE	STE	Wed, Jun 24, 2020	153.42	153.42	148.29	149.04
2287	NYSE	STE	Tue, Jun 23, 2020	154.76	156.16	153.02	154.81
2286	NYSE	STE	Mon, Jun 22, 2020	152.00	154.38	150.40	153.17
2285	NYSE	STE	Fri, Jun 19, 2020	155.91	156.14	152.07	152.24
2284	NYSE	STE	Thu, Jun 18, 2020	154.13	154.88	152.68	153.36
2283	NYSE	STE	Wed, Jun 17, 2020	156.19	156.83	154.40	154.94
2282	NYSE	STE	Tue, Jun 16, 2020	157.08	157.35	154.17	154.90
2281	NYSE	STE	Mon, Jun 15, 2020	149.08	154.30	148.08	153.85
2280	NYSE	STE	Fri, Jun 12, 2020	153.10	154.51	149.34	151.82
2279	NYSE	STE	Thu, Jun 11, 2020	157.16	157.16	148.91	149.33
2278	NYSE	STE	Wed, Jun 10, 2020	162.06	162.06	158.96	159.27
2277	NYSE	STE	Tue, Jun 9, 2020	164.51	165.59	161.32	161.56
2276	NYSE	STE	Mon, Jun 8, 2020	162.66	165.80	162.66	165.43
2275	NYSE	STE	Fri, Jun 5, 2020	162.64	165.23	162.06	163.91
2274	NYSE	STE	Thu, Jun 4, 2020	162.58	164.00	159.99	160.63
2273	NYSE	STE	Wed, Jun 3, 2020	165.00	165.53	162.95	163.17
2272	NYSE	STE	Tue, Jun 2, 2020	165.94	166.98	161.75	164.44
2271	NYSE	STE	Mon, Jun 1, 2020	165.49	166.64	164.33	165.65
2270	NYSE	STE	Fri, May 29, 2020	163.53	166.39	161.14	165.89
2269	NYSE	STE	Thu, May 28, 2020	161.10	164.57	160.01	162.81
2268	NYSE	STE	Wed, May 27, 2020	158.92	160.02	156.94	159.98
2267	NYSE	STE	Tue, May 26, 2020	159.65	161.10	158.05	158.68
2266	NYSE	STE	Fri, May 22, 2020	156.62	157.81	155.12	157.48
2265	NYSE	STE	Thu, May 21, 2020	156.84	157.69	155.70	156.30
2264	NYSE	STE	Wed, May 20, 2020	159.27	159.87	157.82	158.03
2263	NYSE	STE	Tue, May 19, 2020	159.22	160.58	157.54	157.65
2262	NYSE	STE	Mon, May 18, 2020	154.58	160.54	153.64	159.54
2261	NYSE	STE	Fri, May 15, 2020	150.29	153.50	149.88	151.32
2260	NYSE	STE	Thu, May 14, 2020	146.40	153.55	144.11	150.89
2259	NYSE	STE	Wed, May 13, 2020	148.61	150.04	145.29	147.06
2258	NYSE	STE	Tue, May 12, 2020	153.50	153.95	149.14	149.14
2257	NYSE	STE	Mon, May 11, 2020	147.00	153.59	147.00	152.78
2256	NYSE	STE	Fri, May 8, 2020	146.50	148.78	145.24	148.25
2255	NYSE	STE	Thu, May 7, 2020	143.39	145.42	142.68	143.86
2254	NYSE	STE	Wed, May 6, 2020	142.42	142.68	139.51	140.99
2253	NYSE	STE	Tue, May 5, 2020	140.72	143.72	140.53	141.66
2252	NYSE	STE	Mon, May 4, 2020	141.39	141.43	138.66	139.54
2251	NYSE	STE	Fri, May 1, 2020	141.23	143.04	139.70	141.40
2250	NYSE	STE	Thu, Apr 30, 2020	145.86	146.24	141.23	142.50
2249	NYSE	STE	Wed, Apr 29, 2020	147.25	149.21	145.61	146.86
2248	NYSE	STE	Tue, Apr 28, 2020	150.60	151.75	146.14	146.21
2247	NYSE	STE	Mon, Apr 27, 2020	149.36	150.82	148.00	149.67
2246	NYSE	STE	Fri, Apr 24, 2020	150.50	151.12	145.53	147.82
2245	NYSE	STE	Thu, Apr 23, 2020	150.42	153.07	149.04	149.45
2244	NYSE	STE	Wed, Apr 22, 2020	149.95	152.28	147.57	150.88
2243	NYSE	STE	Tue, Apr 21, 2020	155.02	155.39	146.41	147.78
2242	NYSE	STE	Mon, Apr 20, 2020	153.90	160.16	153.44	157.45
2241	NYSE	STE	Fri, Apr 17, 2020	152.96	155.46	149.49	154.97
2240	NYSE	STE	Thu, Apr 16, 2020	155.57	156.23	149.46	150.33
2239	NYSE	STE	Wed, Apr 15, 2020	154.17	156.04	151.97	154.75
2238	NYSE	STE	Tue, Apr 14, 2020	152.27	158.53	151.25	157.16
2237	NYSE	STE	Mon, Apr 13, 2020	152.54	153.41	145.26	149.51
2236	NYSE	STE	Thu, Apr 9, 2020	149.15	153.73	147.86	152.69
2235	NYSE	STE	Wed, Apr 8, 2020	149.64	150.60	146.22	149.25
2234	NYSE	STE	Tue, Apr 7, 2020	149.99	154.37	147.76	148.76
2233	NYSE	STE	Mon, Apr 6, 2020	143.96	149.51	142.21	148.65
2232	NYSE	STE	Fri, Apr 3, 2020	138.47	140.94	137.57	138.72
2231	NYSE	STE	Thu, Apr 2, 2020	137.35	141.43	136.01	139.55
2230	NYSE	STE	Wed, Apr 1, 2020	135.21	140.03	133.79	137.70
2229	NYSE	STE	Tue, Mar 31, 2020	139.58	142.36	137.70	139.97
2228	NYSE	STE	Mon, Mar 30, 2020	131.21	140.40	131.14	139.99
2227	NYSE	STE	Fri, Mar 27, 2020	125.61	133.53	123.80	129.74
2226	NYSE	STE	Thu, Mar 26, 2020	119.14	130.27	119.00	129.61
2225	NYSE	STE	Wed, Mar 25, 2020	117.30	123.37	115.31	117.82
2224	NYSE	STE	Tue, Mar 24, 2020	112.78	118.99	110.82	118.11
2223	NYSE	STE	Mon, Mar 23, 2020	115.43	117.75	105.69	107.76
2222	NYSE	STE	Fri, Mar 20, 2020	121.41	122.87	115.33	115.70
2221	NYSE	STE	Thu, Mar 19, 2020	121.86	125.44	116.91	121.22
2220	NYSE	STE	Wed, Mar 18, 2020	121.27	130.88	111.74	122.78
2219	NYSE	STE	Tue, Mar 17, 2020	123.32	133.88	118.04	130.63
2218	NYSE	STE	Mon, Mar 16, 2020	124.54	129.03	120.05	120.50
2217	NYSE	STE	Fri, Mar 13, 2020	136.59	137.47	127.27	136.29
2216	NYSE	STE	Thu, Mar 12, 2020	138.18	138.67	130.71	131.06
2215	NYSE	STE	Wed, Mar 11, 2020	147.67	148.79	143.26	145.25
2214	NYSE	STE	Tue, Mar 10, 2020	148.49	151.09	145.15	151.09
2213	NYSE	STE	Mon, Mar 9, 2020	150.08	151.03	144.87	145.50
2212	NYSE	STE	Fri, Mar 6, 2020	154.51	157.42	152.26	157.03
2211	NYSE	STE	Thu, Mar 5, 2020	161.54	162.84	155.99	158.14
2210	NYSE	STE	Wed, Mar 4, 2020	163.52	165.82	159.84	164.45
2209	NYSE	STE	Tue, Mar 3, 2020	163.48	165.88	158.17	161.03
2208	NYSE	STE	Mon, Mar 2, 2020	159.05	163.40	156.09	163.40
2207	NYSE	STE	Fri, Feb 28, 2020	160.08	162.86	155.16	158.62
2206	NYSE	STE	Thu, Feb 27, 2020	163.79	168.55	162.87	163.62
2205	NYSE	STE	Wed, Feb 26, 2020	165.81	167.99	165.22	165.44
2204	NYSE	STE	Tue, Feb 25, 2020	167.74	168.98	163.82	164.87
2203	NYSE	STE	Mon, Feb 24, 2020	165.15	168.34	164.56	167.46
2202	NYSE	STE	Fri, Feb 21, 2020	168.06	168.66	167.23	167.95
2201	NYSE	STE	Thu, Feb 20, 2020	167.89	168.64	166.72	168.28
2200	NYSE	STE	Wed, Feb 19, 2020	168.20	168.78	167.44	168.26
2199	NYSE	STE	Tue, Feb 18, 2020	168.11	168.39	166.99	167.93
2198	NYSE	STE	Fri, Feb 14, 2020	167.00	168.61	166.15	168.51
2197	NYSE	STE	Thu, Feb 13, 2020	166.68	167.56	164.12	167.00
2196	NYSE	STE	Wed, Feb 12, 2020	163.00	168.12	163.00	167.83
2195	NYSE	STE	Tue, Feb 11, 2020	157.00	162.63	155.77	162.27
2194	NYSE	STE	Mon, Feb 10, 2020	152.53	155.32	151.77	153.88
2193	NYSE	STE	Fri, Feb 7, 2020	153.86	154.46	152.01	152.87
2192	NYSE	STE	Thu, Feb 6, 2020	153.01	154.79	152.03	154.25
2191	NYSE	STE	Wed, Feb 5, 2020	153.02	154.20	152.46	152.92
2190	NYSE	STE	Tue, Feb 4, 2020	152.68	153.38	151.56	152.21
2189	NYSE	STE	Mon, Feb 3, 2020	151.51	152.10	150.58	151.00
2188	NYSE	STE	Fri, Jan 31, 2020	152.81	153.51	150.44	150.69
2187	NYSE	STE	Thu, Jan 30, 2020	150.50	153.39	150.11	153.31
2186	NYSE	STE	Wed, Jan 29, 2020	151.30	152.73	150.45	151.52
2185	NYSE	STE	Tue, Jan 28, 2020	150.11	151.79	150.11	151.05
2184	NYSE	STE	Mon, Jan 27, 2020	149.51	151.38	148.92	150.11
2183	NYSE	STE	Fri, Jan 24, 2020	151.93	151.93	150.09	151.29
2182	NYSE	STE	Thu, Jan 23, 2020	152.43	152.43	151.32	151.81
2181	NYSE	STE	Wed, Jan 22, 2020	154.45	155.00	152.77	152.79
2180	NYSE	STE	Tue, Jan 21, 2020	153.96	154.75	152.89	153.81
2179	NYSE	STE	Fri, Jan 17, 2020	154.23	154.40	153.01	154.13
2178	NYSE	STE	Thu, Jan 16, 2020	153.05	154.17	152.68	154.13
2177	NYSE	STE	Wed, Jan 15, 2020	152.34	153.77	152.15	152.57
2176	NYSE	STE	Tue, Jan 14, 2020	151.05	152.50	150.29	152.41
2175	NYSE	STE	Mon, Jan 13, 2020	150.88	151.82	150.33	151.54
2174	NYSE	STE	Fri, Jan 10, 2020	152.39	152.53	150.51	151.01
2173	NYSE	STE	Thu, Jan 9, 2020	151.55	153.16	151.30	151.78
2172	NYSE	STE	Wed, Jan 8, 2020	151.60	152.01	150.42	150.95
2171	NYSE	STE	Tue, Jan 7, 2020	150.71	151.71	150.61	151.04
2170	NYSE	STE	Mon, Jan 6, 2020	150.50	152.13	150.23	151.62
2169	NYSE	STE	Fri, Jan 3, 2020	149.43	151.50	149.20	150.63
2168	NYSE	STE	Thu, Jan 2, 2020	152.58	153.21	150.53	151.70
2167	NYSE	STE	Tue, Dec 31, 2019	151.91	152.56	151.26	152.42
2166	NYSE	STE	Mon, Dec 30, 2019	152.12	152.94	151.42	151.94
2165	NYSE	STE	Fri, Dec 27, 2019	151.96	152.38	150.49	151.81
2164	NYSE	STE	Thu, Dec 26, 2019	152.18	152.84	150.60	151.35
2163	NYSE	STE	Tue, Dec 24, 2019	151.61	152.08	150.92	152.03
2162	NYSE	STE	Mon, Dec 23, 2019	150.10	152.86	149.60	151.48
2161	NYSE	STE	Fri, Dec 20, 2019	149.45	151.92	148.52	149.84
2160	NYSE	STE	Thu, Dec 19, 2019	149.31	149.71	147.24	148.39
2159	NYSE	STE	Wed, Dec 18, 2019	152.08	152.40	148.39	149.26
2158	NYSE	STE	Tue, Dec 17, 2019	150.61	151.90	149.38	151.52
2157	NYSE	STE	Mon, Dec 16, 2019	152.29	152.85	149.58	150.75
2156	NYSE	STE	Fri, Dec 13, 2019	153.12	153.98	151.53	151.93
2155	NYSE	STE	Thu, Dec 12, 2019	154.18	154.40	152.30	153.66
2154	NYSE	STE	Wed, Dec 11, 2019	154.32	155.00	153.20	153.68
2153	NYSE	STE	Tue, Dec 10, 2019	152.94	154.02	151.78	153.94
2152	NYSE	STE	Mon, Dec 9, 2019	153.67	154.13	152.35	152.54
2151	NYSE	STE	Fri, Dec 6, 2019	154.00	155.07	153.67	154.30
2150	NYSE	STE	Thu, Dec 5, 2019	153.62	153.93	152.59	152.95
2149	NYSE	STE	Wed, Dec 4, 2019	152.51	154.30	152.51	154.07
2148	NYSE	STE	Tue, Dec 3, 2019	149.74	152.40	149.45	152.08
2147	NYSE	STE	Mon, Dec 2, 2019	151.99	151.99	149.34	150.24
2146	NYSE	STE	Fri, Nov 29, 2019	152.45	153.06	151.14	151.14
2145	NYSE	STE	Wed, Nov 27, 2019	152.24	153.14	151.47	152.68
2144	NYSE	STE	Tue, Nov 26, 2019	151.34	153.30	150.94	151.74
2143	NYSE	STE	Mon, Nov 25, 2019	151.90	152.46	151.14	151.50
2142	NYSE	STE	Fri, Nov 22, 2019	151.80	152.06	150.29	151.52
2141	NYSE	STE	Thu, Nov 21, 2019	152.36	152.56	150.15	150.83
2140	NYSE	STE	Wed, Nov 20, 2019	151.95	153.51	151.31	151.87
2139	NYSE	STE	Tue, Nov 19, 2019	150.21	152.16	149.66	151.89
2138	NYSE	STE	Mon, Nov 18, 2019	148.86	149.81	148.47	149.38
2137	NYSE	STE	Fri, Nov 15, 2019	147.43	148.83	146.78	148.75
2136	NYSE	STE	Thu, Nov 14, 2019	145.73	146.82	145.14	146.74
2135	NYSE	STE	Wed, Nov 13, 2019	145.30	146.76	144.99	145.61
2134	NYSE	STE	Tue, Nov 12, 2019	145.18	146.40	144.76	145.60
2133	NYSE	STE	Mon, Nov 11, 2019	145.08	146.81	144.11	144.69
2132	NYSE	STE	Fri, Nov 8, 2019	145.14	146.79	144.74	145.84
2131	NYSE	STE	Thu, Nov 7, 2019	146.50	147.49	144.47	145.19
2130	NYSE	STE	Wed, Nov 6, 2019	145.50	146.55	144.18	145.49
2129	NYSE	STE	Tue, Nov 5, 2019	146.00	148.11	143.08	145.48
2128	NYSE	STE	Mon, Nov 4, 2019	143.03	143.47	139.43	140.53
2127	NYSE	STE	Fri, Nov 1, 2019	142.61	143.87	141.55	142.14
2126	NYSE	STE	Thu, Oct 31, 2019	142.13	143.43	140.77	141.57
2125	NYSE	STE	Wed, Oct 30, 2019	141.78	143.02	140.07	142.68
2124	NYSE	STE	Tue, Oct 29, 2019	139.10	142.15	139.05	141.45
2123	NYSE	STE	Mon, Oct 28, 2019	138.41	140.20	138.41	139.46
2122	NYSE	STE	Fri, Oct 25, 2019	137.55	139.39	137.02	138.01
2121	NYSE	STE	Thu, Oct 24, 2019	138.42	139.27	136.93	137.39
2120	NYSE	STE	Wed, Oct 23, 2019	137.61	138.25	136.96	137.85
2119	NYSE	STE	Tue, Oct 22, 2019	141.05	141.71	136.37	136.92
2118	NYSE	STE	Mon, Oct 21, 2019	144.00	144.00	140.37	140.55
2117	NYSE	STE	Fri, Oct 18, 2019	142.71	143.96	142.61	143.37
2116	NYSE	STE	Thu, Oct 17, 2019	143.07	143.97	142.26	143.15
2115	NYSE	STE	Wed, Oct 16, 2019	142.75	143.31	141.61	142.40
2114	NYSE	STE	Tue, Oct 15, 2019	141.49	143.19	140.85	143.10
2113	NYSE	STE	Mon, Oct 14, 2019	141.18	141.95	139.57	140.08
2112	NYSE	STE	Fri, Oct 11, 2019	141.12	141.86	140.50	140.68
2111	NYSE	STE	Thu, Oct 10, 2019	138.83	140.24	138.79	139.70
2110	NYSE	STE	Wed, Oct 9, 2019	139.18	140.62	138.97	139.44
2109	NYSE	STE	Tue, Oct 8, 2019	140.85	140.85	137.92	138.04
2108	NYSE	STE	Mon, Oct 7, 2019	141.72	142.44	141.22	141.91
2107	NYSE	STE	Fri, Oct 4, 2019	142.15	143.84	141.35	142.66
2106	NYSE	STE	Thu, Oct 3, 2019	138.61	141.46	137.95	141.21
2105	NYSE	STE	Wed, Oct 2, 2019	139.66	139.98	137.54	139.01
2104	NYSE	STE	Tue, Oct 1, 2019	144.77	144.97	140.16	140.62
2103	NYSE	STE	Mon, Sep 30, 2019	141.96	144.98	141.61	144.49
2102	NYSE	STE	Fri, Sep 27, 2019	146.22	146.22	141.28	141.78
2101	NYSE	STE	Thu, Sep 26, 2019	146.56	147.41	144.04	145.08
2100	NYSE	STE	Wed, Sep 25, 2019	146.48	147.64	144.63	146.71
2099	NYSE	STE	Tue, Sep 24, 2019	147.35	148.98	146.11	146.81
2098	NYSE	STE	Mon, Sep 23, 2019	146.05	147.74	146.05	146.37
2097	NYSE	STE	Fri, Sep 20, 2019	146.26	148.05	146.26	146.66
2096	NYSE	STE	Thu, Sep 19, 2019	144.49	147.10	144.49	145.79
2095	NYSE	STE	Wed, Sep 18, 2019	146.24	147.79	143.36	144.44
2094	NYSE	STE	Tue, Sep 17, 2019	144.13	146.79	144.13	145.50
2093	NYSE	STE	Mon, Sep 16, 2019	143.21	144.91	142.21	144.33
2092	NYSE	STE	Fri, Sep 13, 2019	147.94	148.22	143.67	144.12
2091	NYSE	STE	Thu, Sep 12, 2019	145.89	148.18	145.85	147.94
2090	NYSE	STE	Wed, Sep 11, 2019	141.62	144.52	140.13	144.51
2089	NYSE	STE	Tue, Sep 10, 2019	144.06	144.06	140.76	141.62
2088	NYSE	STE	Mon, Sep 9, 2019	154.36	154.44	144.87	145.28
2087	NYSE	STE	Fri, Sep 6, 2019	153.88	155.85	153.79	154.12
2086	NYSE	STE	Thu, Sep 5, 2019	153.89	154.45	151.93	153.50
2085	NYSE	STE	Wed, Sep 4, 2019	153.55	153.86	151.63	152.37
2084	NYSE	STE	Tue, Sep 3, 2019	153.71	154.33	150.74	152.21
2083	NYSE	STE	Fri, Aug 30, 2019	156.09	156.66	152.88	154.40
2082	NYSE	STE	Thu, Aug 29, 2019	154.22	155.72	153.51	155.14
2081	NYSE	STE	Wed, Aug 28, 2019	152.51	153.83	151.70	152.96
2080	NYSE	STE	Tue, Aug 27, 2019	150.87	153.08	150.05	153.02
2079	NYSE	STE	Mon, Aug 26, 2019	149.32	150.40	149.02	149.62
2078	NYSE	STE	Fri, Aug 23, 2019	150.80	151.92	148.03	148.46
2077	NYSE	STE	Thu, Aug 22, 2019	151.66	151.74	150.00	151.19
2076	NYSE	STE	Wed, Aug 21, 2019	151.67	152.14	150.83	151.16
2075	NYSE	STE	Tue, Aug 20, 2019	153.45	153.79	150.97	151.09
2074	NYSE	STE	Mon, Aug 19, 2019	154.37	154.87	153.01	153.21
2073	NYSE	STE	Fri, Aug 16, 2019	152.94	154.32	152.13	152.74
2072	NYSE	STE	Thu, Aug 15, 2019	151.86	153.29	151.21	151.97
2071	NYSE	STE	Wed, Aug 14, 2019	153.28	154.18	151.51	151.69
2070	NYSE	STE	Tue, Aug 13, 2019	153.72	156.12	153.72	155.40
2069	NYSE	STE	Mon, Aug 12, 2019	153.33	155.50	152.94	154.22
2068	NYSE	STE	Fri, Aug 9, 2019	154.21	154.90	152.50	153.94
2067	NYSE	STE	Thu, Aug 8, 2019	153.07	154.70	152.79	154.62
2066	NYSE	STE	Wed, Aug 7, 2019	151.65	153.07	148.73	152.93
2065	NYSE	STE	Tue, Aug 6, 2019	150.70	153.67	148.55	152.32
2064	NYSE	STE	Mon, Aug 5, 2019	145.47	146.49	143.25	144.61
2063	NYSE	STE	Fri, Aug 2, 2019	148.48	148.69	147.11	147.89
2062	NYSE	STE	Thu, Aug 1, 2019	149.04	151.03	148.43	149.09
2061	NYSE	STE	Wed, Jul 31, 2019	149.45	150.58	148.16	148.86
2060	NYSE	STE	Tue, Jul 30, 2019	149.26	149.78	148.58	149.52
2059	NYSE	STE	Mon, Jul 29, 2019	149.76	150.79	149.07	150.34
2058	NYSE	STE	Fri, Jul 26, 2019	148.10	150.14	147.69	149.44
2057	NYSE	STE	Thu, Jul 25, 2019	148.01	149.42	147.40	147.90
2056	NYSE	STE	Wed, Jul 24, 2019	147.11	149.15	146.38	148.36
2055	NYSE	STE	Tue, Jul 23, 2019	147.71	148.05	146.17	147.27
2054	NYSE	STE	Mon, Jul 22, 2019	146.65	147.76	146.40	147.22
2053	NYSE	STE	Fri, Jul 19, 2019	148.17	148.67	146.18	146.25
2052	NYSE	STE	Thu, Jul 18, 2019	147.91	148.70	147.30	147.87
2051	NYSE	STE	Wed, Jul 17, 2019	148.86	149.15	147.66	147.84
2050	NYSE	STE	Tue, Jul 16, 2019	149.08	149.48	147.55	148.36
2049	NYSE	STE	Mon, Jul 15, 2019	147.91	149.67	146.77	148.73
2048	NYSE	STE	Fri, Jul 12, 2019	150.01	150.73	147.09	147.98
2047	NYSE	STE	Thu, Jul 11, 2019	150.94	151.43	149.75	150.22
2046	NYSE	STE	Wed, Jul 10, 2019	151.72	152.59	149.51	149.70
2045	NYSE	STE	Tue, Jul 9, 2019	151.80	152.98	151.76	152.49
2044	NYSE	STE	Mon, Jul 8, 2019	152.34	152.34	151.35	152.07
2043	NYSE	STE	Fri, Jul 5, 2019	152.43	152.90	151.24	152.78
2042	NYSE	STE	Wed, Jul 3, 2019	151.54	154.09	151.38	153.05
2041	NYSE	STE	Tue, Jul 2, 2019	149.73	151.56	149.48	150.97
2040	NYSE	STE	Mon, Jul 1, 2019	149.98	151.60	148.77	149.89
2039	NYSE	STE	Fri, Jun 28, 2019	146.64	148.88	146.15	148.88
2038	NYSE	STE	Thu, Jun 27, 2019	146.09	146.96	145.83	146.54
2037	NYSE	STE	Wed, Jun 26, 2019	146.19	146.96	144.90	145.35
2036	NYSE	STE	Tue, Jun 25, 2019	145.64	146.96	145.27	146.07
2035	NYSE	STE	Mon, Jun 24, 2019	144.92	145.79	144.08	145.30
2034	NYSE	STE	Fri, Jun 21, 2019	144.29	144.92	142.65	144.92
2033	NYSE	STE	Thu, Jun 20, 2019	146.51	146.62	143.72	145.33
2032	NYSE	STE	Wed, Jun 19, 2019	142.62	145.55	142.62	145.05
2031	NYSE	STE	Tue, Jun 18, 2019	143.47	144.57	142.55	142.92
2030	NYSE	STE	Mon, Jun 17, 2019	140.44	142.81	140.36	142.65
2029	NYSE	STE	Fri, Jun 14, 2019	142.09	142.85	140.39	140.43
2028	NYSE	STE	Thu, Jun 13, 2019	142.75	142.98	140.67	141.83
2027	NYSE	STE	Wed, Jun 12, 2019	140.49	142.48	140.05	142.39
2026	NYSE	STE	Tue, Jun 11, 2019	141.28	142.36	139.01	140.45
2025	NYSE	STE	Mon, Jun 10, 2019	138.52	141.26	138.36	140.56
2024	NYSE	STE	Fri, Jun 7, 2019	137.64	138.87	136.73	138.02
2023	NYSE	STE	Thu, Jun 6, 2019	136.98	137.68	135.61	137.23
2022	NYSE	STE	Wed, Jun 5, 2019	136.40	136.98	135.35	136.98
2021	NYSE	STE	Tue, Jun 4, 2019	135.00	136.16	134.52	135.92
2020	NYSE	STE	Mon, Jun 3, 2019	133.89	134.92	133.11	134.07
2019	NYSE	STE	Fri, May 31, 2019	131.77	133.97	130.29	133.68
2018	NYSE	STE	Thu, May 30, 2019	133.34	134.84	132.53	133.35
2017	NYSE	STE	Wed, May 29, 2019	132.68	133.92	131.76	133.41
2016	NYSE	STE	Tue, May 28, 2019	135.49	137.62	132.66	133.92
2015	NYSE	STE	Fri, May 24, 2019	135.60	136.48	134.72	135.11
2014	NYSE	STE	Thu, May 23, 2019	135.21	135.92	134.30	134.80
2013	NYSE	STE	Wed, May 22, 2019	136.39	137.60	135.64	136.11
2012	NYSE	STE	Tue, May 21, 2019	134.80	137.27	134.80	135.80
2011	NYSE	STE	Mon, May 20, 2019	132.98	135.10	132.51	134.76
2010	NYSE	STE	Fri, May 17, 2019	132.40	135.67	132.40	133.35
2009	NYSE	STE	Thu, May 16, 2019	132.20	135.97	132.04	133.72
2008	NYSE	STE	Wed, May 15, 2019	130.80	132.87	130.04	131.42
2007	NYSE	STE	Tue, May 14, 2019	127.05	134.49	127.05	130.64
2006	NYSE	STE	Mon, May 13, 2019	126.74	127.35	124.54	125.07
2005	NYSE	STE	Fri, May 10, 2019	129.67	130.05	127.07	129.23
2004	NYSE	STE	Thu, May 9, 2019	129.41	130.64	127.96	129.91
2003	NYSE	STE	Wed, May 8, 2019	131.03	131.80	129.60	130.21
2002	NYSE	STE	Tue, May 7, 2019	132.93	133.53	129.91	130.97
2001	NYSE	STE	Mon, May 6, 2019	131.56	134.06	131.55	134.01
2000	NYSE	STE	Fri, May 3, 2019	133.00	134.99	132.95	133.23
1999	NYSE	STE	Thu, May 2, 2019	131.01	132.69	130.48	131.96
1998	NYSE	STE	Wed, May 1, 2019	131.58	132.52	130.13	131.50
1997	NYSE	STE	Tue, Apr 30, 2019	130.75	131.70	130.18	130.98
1996	NYSE	STE	Mon, Apr 29, 2019	129.44	130.85	128.84	130.33
1995	NYSE	STE	Fri, Apr 26, 2019	127.99	129.51	127.51	129.11
1994	NYSE	STE	Thu, Apr 25, 2019	126.92	128.66	126.47	127.99
1993	NYSE	STE	Wed, Apr 24, 2019	125.51	127.98	125.51	127.61
1992	NYSE	STE	Tue, Apr 23, 2019	123.65	126.56	123.65	125.72
1991	NYSE	STE	Mon, Apr 22, 2019	122.24	125.49	122.24	123.25
1990	NYSE	STE	Thu, Apr 18, 2019	121.12	123.31	120.19	122.83
1989	NYSE	STE	Wed, Apr 17, 2019	126.03	126.24	119.62	120.49
1988	NYSE	STE	Tue, Apr 16, 2019	129.70	129.70	124.99	125.20
1987	NYSE	STE	Mon, Apr 15, 2019	128.97	129.87	128.26	128.68
1986	NYSE	STE	Fri, Apr 12, 2019	128.49	129.23	127.93	128.66
1985	NYSE	STE	Thu, Apr 11, 2019	126.72	128.36	126.44	128.10
1984	NYSE	STE	Wed, Apr 10, 2019	126.04	127.12	125.58	126.42
1983	NYSE	STE	Tue, Apr 9, 2019	125.53	127.08	124.70	125.70
1982	NYSE	STE	Mon, Apr 8, 2019	125.59	125.95	124.03	125.53
1981	NYSE	STE	Fri, Apr 5, 2019	126.03	127.13	125.00	125.47
1980	NYSE	STE	Thu, Apr 4, 2019	126.23	126.99	124.96	125.81
1979	NYSE	STE	Wed, Apr 3, 2019	127.21	127.25	125.59	125.98
1978	NYSE	STE	Tue, Apr 2, 2019	127.69	128.03	125.82	126.55
1977	NYSE	STE	Mon, Apr 1, 2019	128.35	129.53	126.07	127.43
1976	NYSE	STE	Fri, Mar 29, 2019	127.46	128.64	126.47	128.03
1975	NYSE	STE	Thu, Mar 28, 2019	125.13	127.27	124.54	126.67
1974	NYSE	STE	Wed, Mar 27, 2019	123.36	125.82	122.27	125.27
1973	NYSE	STE	Tue, Mar 26, 2019	123.54	123.74	122.34	123.24
1972	NYSE	STE	Mon, Mar 25, 2019	122.58	122.87	121.29	122.44
1971	NYSE	STE	Fri, Mar 22, 2019	124.54	124.88	122.97	123.02
1970	NYSE	STE	Thu, Mar 21, 2019	122.88	125.49	122.88	125.16
1969	NYSE	STE	Wed, Mar 20, 2019	122.30	124.49	122.30	123.22
1968	NYSE	STE	Tue, Mar 19, 2019	123.50	123.68	122.56	123.31
1967	NYSE	STE	Mon, Mar 18, 2019	123.56	123.56	121.54	123.23
1966	NYSE	STE	Fri, Mar 15, 2019	124.00	124.26	122.77	123.38
1965	NYSE	STE	Thu, Mar 14, 2019	122.73	123.71	121.79	123.55
1964	NYSE	STE	Wed, Mar 13, 2019	122.69	123.64	122.35	122.81
1963	NYSE	STE	Tue, Mar 12, 2019	121.08	122.37	120.50	122.23
1962	NYSE	STE	Mon, Mar 11, 2019	119.51	121.04	119.07	120.98
1961	NYSE	STE	Fri, Mar 8, 2019	118.93	119.76	118.18	119.17
1960	NYSE	STE	Thu, Mar 7, 2019	120.06	120.67	119.49	119.80
1959	NYSE	STE	Wed, Mar 6, 2019	121.32	121.34	119.65	120.06
1958	NYSE	STE	Tue, Mar 5, 2019	121.86	122.56	120.25	121.28
1957	NYSE	STE	Mon, Mar 4, 2019	122.84	123.17	120.82	122.03
1956	NYSE	STE	Fri, Mar 1, 2019	121.97	122.90	120.44	122.60
1955	NYSE	STE	Thu, Feb 28, 2019	120.36	121.57	120.06	120.96
1954	NYSE	STE	Wed, Feb 27, 2019	120.46	120.93	119.79	120.62
1953	NYSE	STE	Tue, Feb 26, 2019	121.51	121.56	120.32	120.56
1952	NYSE	STE	Mon, Feb 25, 2019	123.00	123.75	121.42	121.62
1951	NYSE	STE	Fri, Feb 22, 2019	122.30	123.46	121.68	122.39
1950	NYSE	STE	Thu, Feb 21, 2019	122.54	123.42	121.84	122.38
1949	NYSE	STE	Wed, Feb 20, 2019	122.15	123.35	121.77	122.85
1948	NYSE	STE	Tue, Feb 19, 2019	122.00	123.53	121.67	122.51
1947	NYSE	STE	Fri, Feb 15, 2019	121.82	122.41	121.33	122.28
1946	NYSE	STE	Thu, Feb 14, 2019	119.46	121.40	118.78	121.04
1945	NYSE	STE	Wed, Feb 13, 2019	120.54	121.20	119.60	120.19
1944	NYSE	STE	Tue, Feb 12, 2019	121.17	123.50	119.56	120.80
1943	NYSE	STE	Mon, Feb 11, 2019	119.03	120.68	118.59	119.86
1942	NYSE	STE	Fri, Feb 8, 2019	118.47	118.72	117.75	118.59
1941	NYSE	STE	Thu, Feb 7, 2019	118.20	119.54	117.48	119.15
1940	NYSE	STE	Wed, Feb 6, 2019	117.92	119.02	117.79	118.59
1939	NYSE	STE	Tue, Feb 5, 2019	115.95	118.51	115.27	118.11
1938	NYSE	STE	Mon, Feb 4, 2019	114.23	115.59	113.26	115.46
1937	NYSE	STE	Fri, Feb 1, 2019	114.14	115.12	113.55	114.73
1936	NYSE	STE	Thu, Jan 31, 2019	113.69	115.30	112.61	114.06
1935	NYSE	STE	Wed, Jan 30, 2019	114.48	115.18	112.25	113.64
1934	NYSE	STE	Tue, Jan 29, 2019	115.00	115.67	113.33	113.98
1933	NYSE	STE	Mon, Jan 28, 2019	115.28	116.25	114.24	114.98
1932	NYSE	STE	Fri, Jan 25, 2019	114.77	116.96	114.77	116.13
1931	NYSE	STE	Thu, Jan 24, 2019	113.65	114.92	113.46	114.75
1930	NYSE	STE	Wed, Jan 23, 2019	113.04	114.66	112.78	113.45
1929	NYSE	STE	Tue, Jan 22, 2019	112.06	112.91	111.37	112.70
1928	NYSE	STE	Fri, Jan 18, 2019	113.54	114.11	112.28	112.80
1927	NYSE	STE	Thu, Jan 17, 2019	110.51	113.56	110.44	112.65
1926	NYSE	STE	Wed, Jan 16, 2019	110.19	111.93	110.19	111.25
1925	NYSE	STE	Tue, Jan 15, 2019	108.23	109.68	107.79	109.66
1924	NYSE	STE	Mon, Jan 14, 2019	109.29	109.71	107.82	107.83
1923	NYSE	STE	Fri, Jan 11, 2019	108.59	110.00	108.53	110.00
1922	NYSE	STE	Thu, Jan 10, 2019	107.34	109.18	106.72	109.03
1921	NYSE	STE	Wed, Jan 9, 2019	107.54	108.39	107.17	107.55
1920	NYSE	STE	Tue, Jan 8, 2019	104.98	106.85	104.08	106.71
1919	NYSE	STE	Mon, Jan 7, 2019	103.55	105.41	103.09	104.14
1918	NYSE	STE	Fri, Jan 4, 2019	102.38	105.08	102.38	103.91
1917	NYSE	STE	Thu, Jan 3, 2019	103.66	103.66	100.91	101.48
1916	NYSE	STE	Wed, Jan 2, 2019	105.65	105.65	103.06	104.14
1915	NYSE	STE	Mon, Dec 31, 2018	105.90	106.98	105.52	106.85
1914	NYSE	STE	Fri, Dec 28, 2018	104.71	106.11	103.25	105.21
1913	NYSE	STE	Thu, Dec 27, 2018	102.06	104.80	100.73	104.78
1912	NYSE	STE	Wed, Dec 26, 2018	99.78	103.39	99.14	103.34
1911	NYSE	STE	Mon, Dec 24, 2018	102.18	102.43	99.46	99.58
1910	NYSE	STE	Fri, Dec 21, 2018	105.03	106.77	102.64	102.82
1909	NYSE	STE	Thu, Dec 20, 2018	107.94	108.25	104.06	105.03
1908	NYSE	STE	Wed, Dec 19, 2018	109.61	111.00	107.07	108.14
1907	NYSE	STE	Tue, Dec 18, 2018	111.65	111.93	108.18	109.08
1906	NYSE	STE	Mon, Dec 17, 2018	112.33	112.90	110.09	110.55
1905	NYSE	STE	Fri, Dec 14, 2018	113.80	115.46	112.59	113.15
1904	NYSE	STE	Thu, Dec 13, 2018	117.62	118.21	113.45	114.44
1903	NYSE	STE	Wed, Dec 12, 2018	116.21	118.75	115.91	117.01
1902	NYSE	STE	Tue, Dec 11, 2018	116.46	116.96	114.18	114.56
1901	NYSE	STE	Mon, Dec 10, 2018	114.05	115.49	112.41	115.10
1900	NYSE	STE	Fri, Dec 7, 2018	117.26	118.29	112.99	113.94
1899	NYSE	STE	Thu, Dec 6, 2018	118.27	121.26	115.64	118.12
1898	NYSE	STE	Tue, Dec 4, 2018	120.46	121.08	117.66	119.19
1897	NYSE	STE	Mon, Dec 3, 2018	119.66	120.47	118.55	120.31
1896	NYSE	STE	Fri, Nov 30, 2018	119.70	120.83	118.53	119.08
1895	NYSE	STE	Thu, Nov 29, 2018	118.28	120.97	118.08	119.54
1894	NYSE	STE	Wed, Nov 28, 2018	115.39	119.31	115.39	119.00
1893	NYSE	STE	Tue, Nov 27, 2018	113.50	115.06	113.00	114.81
1892	NYSE	STE	Mon, Nov 26, 2018	114.74	115.01	113.30	113.70
1891	NYSE	STE	Fri, Nov 23, 2018	112.37	114.35	112.37	113.36
1890	NYSE	STE	Wed, Nov 21, 2018	112.94	113.75	112.08	113.25
1889	NYSE	STE	Tue, Nov 20, 2018	115.31	115.31	112.32	112.68
1888	NYSE	STE	Mon, Nov 19, 2018	118.37	118.47	115.32	115.75
1887	NYSE	STE	Fri, Nov 16, 2018	117.76	119.37	117.51	118.37
1886	NYSE	STE	Thu, Nov 15, 2018	115.68	118.44	115.43	118.15
1885	NYSE	STE	Wed, Nov 14, 2018	119.49	119.49	115.65	116.41
1884	NYSE	STE	Tue, Nov 13, 2018	121.00	121.27	118.35	118.54
1883	NYSE	STE	Mon, Nov 12, 2018	120.32	121.11	118.89	119.94
1882	NYSE	STE	Fri, Nov 9, 2018	120.67	121.20	119.44	120.35
1881	NYSE	STE	Thu, Nov 8, 2018	119.83	121.67	119.83	120.70
1880	NYSE	STE	Wed, Nov 7, 2018	118.00	120.97	117.55	119.89
1879	NYSE	STE	Tue, Nov 6, 2018	111.55	117.96	111.55	117.46
1878	NYSE	STE	Mon, Nov 5, 2018	111.87	112.67	111.22	112.04
1877	NYSE	STE	Fri, Nov 2, 2018	112.46	113.36	110.58	111.87
1876	NYSE	STE	Thu, Nov 1, 2018	109.63	111.94	109.63	111.77
1875	NYSE	STE	Wed, Oct 31, 2018	108.97	109.98	107.86	109.31
1874	NYSE	STE	Tue, Oct 30, 2018	107.95	108.78	106.83	107.83
1873	NYSE	STE	Mon, Oct 29, 2018	107.21	108.19	106.41	107.94
1872	NYSE	STE	Fri, Oct 26, 2018	107.00	107.69	105.36	105.82
1871	NYSE	STE	Thu, Oct 25, 2018	106.94	108.41	105.56	107.80
1870	NYSE	STE	Wed, Oct 24, 2018	105.28	107.77	105.28	106.39
1869	NYSE	STE	Tue, Oct 23, 2018	104.59	106.39	103.36	105.41
1868	NYSE	STE	Mon, Oct 22, 2018	106.93	106.93	105.60	105.68
1867	NYSE	STE	Fri, Oct 19, 2018	109.07	109.39	106.25	106.68
1866	NYSE	STE	Thu, Oct 18, 2018	109.95	110.38	108.22	108.64
1865	NYSE	STE	Wed, Oct 17, 2018	110.12	110.80	109.35	110.01
1864	NYSE	STE	Tue, Oct 16, 2018	107.32	110.43	107.10	110.23
1863	NYSE	STE	Mon, Oct 15, 2018	105.69	107.34	105.16	106.44
1862	NYSE	STE	Fri, Oct 12, 2018	106.46	106.64	104.80	106.10
1861	NYSE	STE	Thu, Oct 11, 2018	104.66	106.85	104.31	104.76
1860	NYSE	STE	Wed, Oct 10, 2018	107.65	107.84	104.79	104.97
1859	NYSE	STE	Tue, Oct 9, 2018	107.73	108.17	106.25	107.71
1858	NYSE	STE	Mon, Oct 8, 2018	108.72	109.45	106.18	107.71
1857	NYSE	STE	Fri, Oct 5, 2018	109.48	109.88	108.37	108.99
1856	NYSE	STE	Thu, Oct 4, 2018	110.89	111.06	108.81	109.31
1855	NYSE	STE	Wed, Oct 3, 2018	113.02	113.51	111.03	111.26
1854	NYSE	STE	Tue, Oct 2, 2018	113.97	114.14	112.50	112.79
1853	NYSE	STE	Mon, Oct 1, 2018	115.02	115.40	113.82	114.16
1852	NYSE	STE	Fri, Sep 28, 2018	113.44	115.00	113.44	114.40
1851	NYSE	STE	Thu, Sep 27, 2018	113.74	114.06	112.69	113.47
1850	NYSE	STE	Wed, Sep 26, 2018	114.68	114.88	113.57	113.60
1849	NYSE	STE	Tue, Sep 25, 2018	114.09	115.00	113.94	114.48
1848	NYSE	STE	Mon, Sep 24, 2018	113.89	114.21	113.24	114.11
1847	NYSE	STE	Fri, Sep 21, 2018	114.21	114.58	113.79	113.97
1846	NYSE	STE	Thu, Sep 20, 2018	114.09	114.46	113.90	114.26
1845	NYSE	STE	Wed, Sep 19, 2018	114.68	114.84	113.17	113.59
1844	NYSE	STE	Tue, Sep 18, 2018	112.83	115.02	112.30	114.55
1843	NYSE	STE	Mon, Sep 17, 2018	115.21	115.21	112.99	113.10
1842	NYSE	STE	Fri, Sep 14, 2018	113.13	115.62	113.13	115.25
1841	NYSE	STE	Thu, Sep 13, 2018	113.69	114.26	112.83	113.10
1840	NYSE	STE	Wed, Sep 12, 2018	114.02	114.15	112.55	113.35
1839	NYSE	STE	Tue, Sep 11, 2018	112.88	114.13	112.86	113.84
1838	NYSE	STE	Mon, Sep 10, 2018	113.65	113.68	112.72	113.07
1837	NYSE	STE	Fri, Sep 7, 2018	113.09	114.50	112.97	113.32
1836	NYSE	STE	Thu, Sep 6, 2018	112.97	113.88	112.53	113.34
1835	NYSE	STE	Wed, Sep 5, 2018	113.12	113.16	112.04	112.97
1834	NYSE	STE	Tue, Sep 4, 2018	114.39	114.99	113.29	113.78
1833	NYSE	STE	Fri, Aug 31, 2018	114.09	114.81	113.54	114.42
1832	NYSE	STE	Thu, Aug 30, 2018	114.75	114.96	114.11	114.24
1831	NYSE	STE	Wed, Aug 29, 2018	115.21	115.27	114.48	114.99
1830	NYSE	STE	Tue, Aug 28, 2018	114.98	115.49	114.44	114.93
1829	NYSE	STE	Mon, Aug 27, 2018	115.45	115.88	114.92	114.75
1828	NYSE	STE	Fri, Aug 24, 2018	115.20	115.77	114.12	114.95
1827	NYSE	STE	Thu, Aug 23, 2018	115.40	115.98	115.11	115.38
1826	NYSE	STE	Wed, Aug 22, 2018	114.60	115.62	114.41	115.44
1825	NYSE	STE	Tue, Aug 21, 2018	114.99	115.31	114.35	115.03
1824	NYSE	STE	Mon, Aug 20, 2018	114.49	114.94	114.13	114.30
1823	NYSE	STE	Fri, Aug 17, 2018	113.43	114.24	112.73	114.11
1822	NYSE	STE	Thu, Aug 16, 2018	113.38	114.00	112.55	113.35
1821	NYSE	STE	Wed, Aug 15, 2018	114.17	114.50	112.62	113.00
1820	NYSE	STE	Tue, Aug 14, 2018	114.39	115.19	114.24	114.54
1819	NYSE	STE	Mon, Aug 13, 2018	114.60	115.75	114.01	114.28
1818	NYSE	STE	Fri, Aug 10, 2018	113.91	115.65	113.76	114.83
1817	NYSE	STE	Thu, Aug 9, 2018	116.15	117.36	114.66	114.74
1816	NYSE	STE	Wed, Aug 8, 2018	112.75	113.82	105.98	113.39
1815	NYSE	STE	Tue, Aug 7, 2018	116.54	116.75	114.85	115.52
1814	NYSE	STE	Mon, Aug 6, 2018	117.00	117.48	115.95	116.20
1813	NYSE	STE	Fri, Aug 3, 2018	115.70	116.80	115.09	116.75
1812	NYSE	STE	Thu, Aug 2, 2018	114.51	117.11	114.47	116.40
1811	NYSE	STE	Wed, Aug 1, 2018	114.36	115.21	113.84	115.01
1810	NYSE	STE	Tue, Jul 31, 2018	112.62	114.89	111.82	114.47
1809	NYSE	STE	Mon, Jul 30, 2018	112.88	113.25	112.11	112.20
1808	NYSE	STE	Fri, Jul 27, 2018	113.40	113.40	111.40	112.82
1807	NYSE	STE	Thu, Jul 26, 2018	113.38	114.29	112.98	113.50
1806	NYSE	STE	Wed, Jul 25, 2018	112.82	113.56	112.50	113.16
1805	NYSE	STE	Tue, Jul 24, 2018	113.06	113.26	111.94	112.70
1804	NYSE	STE	Mon, Jul 23, 2018	111.72	112.97	111.01	112.52
1803	NYSE	STE	Fri, Jul 20, 2018	111.28	112.08	111.00	111.96
1802	NYSE	STE	Thu, Jul 19, 2018	110.62	111.56	110.41	111.31
1801	NYSE	STE	Wed, Jul 18, 2018	110.13	110.74	109.61	110.49
1800	NYSE	STE	Tue, Jul 17, 2018	109.72	110.51	109.28	110.20
1799	NYSE	STE	Mon, Jul 16, 2018	111.19	111.19	109.62	109.72
1798	NYSE	STE	Fri, Jul 13, 2018	110.07	111.03	109.63	110.38
1797	NYSE	STE	Thu, Jul 12, 2018	109.99	110.50	109.41	110.17
1796	NYSE	STE	Wed, Jul 11, 2018	109.08	109.83	108.69	109.24
1795	NYSE	STE	Tue, Jul 10, 2018	109.76	110.36	109.06	109.68
1794	NYSE	STE	Mon, Jul 9, 2018	108.78	109.39	108.66	109.01
1793	NYSE	STE	Fri, Jul 6, 2018	106.95	108.70	106.83	108.62
1792	NYSE	STE	Thu, Jul 5, 2018	106.82	106.82	105.84	106.67
1791	NYSE	STE	Tue, Jul 3, 2018	107.02	107.34	106.10	106.27
1790	NYSE	STE	Mon, Jul 2, 2018	104.88	106.97	104.79	106.69
1789	NYSE	STE	Fri, Jun 29, 2018	103.65	106.03	103.57	105.01
1788	NYSE	STE	Thu, Jun 28, 2018	103.11	103.98	102.80	103.46
1787	NYSE	STE	Wed, Jun 27, 2018	104.81	105.29	103.17	103.20
1786	NYSE	STE	Tue, Jun 26, 2018	105.11	106.19	104.51	104.75
1785	NYSE	STE	Mon, Jun 25, 2018	106.38	106.38	104.58	105.00
1784	NYSE	STE	Fri, Jun 22, 2018	107.30	107.97	106.34	106.48
1783	NYSE	STE	Thu, Jun 21, 2018	106.92	107.47	106.23	106.82
1782	NYSE	STE	Wed, Jun 20, 2018	107.58	107.58	106.30	106.97
1781	NYSE	STE	Tue, Jun 19, 2018	106.56	107.39	106.26	106.75
1780	NYSE	STE	Mon, Jun 18, 2018	105.85	107.72	105.36	107.54
1779	NYSE	STE	Fri, Jun 15, 2018	106.59	106.60	105.49	106.07
1778	NYSE	STE	Thu, Jun 14, 2018	105.95	106.68	105.57	106.63
1777	NYSE	STE	Wed, Jun 13, 2018	106.10	106.95	105.20	105.37
1776	NYSE	STE	Tue, Jun 12, 2018	106.80	107.62	105.97	106.06
1775	NYSE	STE	Mon, Jun 11, 2018	106.53	107.16	105.84	106.82
1774	NYSE	STE	Fri, Jun 8, 2018	104.72	106.73	104.72	106.57
1773	NYSE	STE	Thu, Jun 7, 2018	105.90	106.16	104.04	104.70
1772	NYSE	STE	Wed, Jun 6, 2018	105.70	106.48	105.30	105.99
1771	NYSE	STE	Tue, Jun 5, 2018	105.21	105.85	104.58	105.62
1770	NYSE	STE	Mon, Jun 4, 2018	104.92	105.36	104.37	105.13
1769	NYSE	STE	Fri, Jun 1, 2018	104.75	105.32	104.08	104.57
1768	NYSE	STE	Thu, May 31, 2018	104.54	104.93	103.83	103.84
1767	NYSE	STE	Wed, May 30, 2018	104.34	105.48	104.34	104.57
1766	NYSE	STE	Tue, May 29, 2018	102.97	104.16	102.53	103.97
1765	NYSE	STE	Fri, May 25, 2018	104.21	105.39	103.18	103.69
1764	NYSE	STE	Thu, May 24, 2018	104.78	105.38	104.12	104.49
1763	NYSE	STE	Wed, May 23, 2018	103.53	104.88	103.53	104.68
1762	NYSE	STE	Tue, May 22, 2018	104.83	105.01	103.79	104.08
1761	NYSE	STE	Mon, May 21, 2018	104.15	105.09	103.52	104.66
1760	NYSE	STE	Fri, May 18, 2018	103.14	103.82	103.11	103.46
1759	NYSE	STE	Thu, May 17, 2018	103.02	103.67	102.46	103.27
1758	NYSE	STE	Wed, May 16, 2018	101.38	103.25	101.28	102.92
1757	NYSE	STE	Tue, May 15, 2018	102.12	102.30	100.80	101.24
1756	NYSE	STE	Mon, May 14, 2018	104.00	104.31	102.40	102.60
1755	NYSE	STE	Fri, May 11, 2018	102.65	104.09	102.11	103.70
1754	NYSE	STE	Thu, May 10, 2018	101.20	103.32	101.01	102.67
1753	NYSE	STE	Wed, May 9, 2018	97.50	101.94	96.95	101.02
1752	NYSE	STE	Tue, May 8, 2018	97.04	98.56	96.61	98.10
1751	NYSE	STE	Mon, May 7, 2018	96.45	97.42	96.25	97.04
1750	NYSE	STE	Fri, May 4, 2018	94.32	96.90	93.83	96.56
1749	NYSE	STE	Thu, May 3, 2018	94.41	95.21	93.50	94.44
1748	NYSE	STE	Wed, May 2, 2018	95.08	95.32	94.49	94.90
1747	NYSE	STE	Tue, May 1, 2018	94.18	95.40	94.10	95.10
1746	NYSE	STE	Mon, Apr 30, 2018	95.56	96.00	94.51	94.52
1745	NYSE	STE	Fri, Apr 27, 2018	96.41	96.52	95.08	95.41
1744	NYSE	STE	Thu, Apr 26, 2018	95.22	96.64	94.70	95.93
1743	NYSE	STE	Wed, Apr 25, 2018	94.93	95.34	94.03	95.10
1742	NYSE	STE	Tue, Apr 24, 2018	96.92	97.09	94.46	95.27
1741	NYSE	STE	Mon, Apr 23, 2018	96.45	97.12	95.58	96.43
1740	NYSE	STE	Fri, Apr 20, 2018	96.17	96.91	95.78	96.04
1739	NYSE	STE	Thu, Apr 19, 2018	96.90	96.90	95.73	96.22
1738	NYSE	STE	Wed, Apr 18, 2018	97.45	97.45	96.66	96.86
1737	NYSE	STE	Tue, Apr 17, 2018	96.15	97.47	95.66	96.96
1736	NYSE	STE	Mon, Apr 16, 2018	95.37	96.21	94.80	95.89
1735	NYSE	STE	Fri, Apr 13, 2018	94.74	95.06	94.03	94.41
1734	NYSE	STE	Thu, Apr 12, 2018	94.19	94.92	93.87	94.39
1733	NYSE	STE	Wed, Apr 11, 2018	93.60	93.97	93.08	93.75
1732	NYSE	STE	Tue, Apr 10, 2018	93.92	94.87	93.86	94.25
1731	NYSE	STE	Mon, Apr 9, 2018	92.49	94.12	92.49	93.10
1730	NYSE	STE	Fri, Apr 6, 2018	93.40	93.94	91.18	92.25
1729	NYSE	STE	Thu, Apr 5, 2018	93.57	94.82	92.87	94.20
1728	NYSE	STE	Wed, Apr 4, 2018	91.52	93.07	91.10	92.88
1727	NYSE	STE	Tue, Apr 3, 2018	91.52	92.95	90.93	92.46
1726	NYSE	STE	Mon, Apr 2, 2018	93.96	94.22	90.54	91.02
1725	NYSE	STE	Thu, Mar 29, 2018	91.62	93.75	91.40	93.36
1724	NYSE	STE	Wed, Mar 28, 2018	90.71	91.61	90.20	91.20
1723	NYSE	STE	Tue, Mar 27, 2018	91.47	91.62	90.01	90.42
1722	NYSE	STE	Mon, Mar 26, 2018	90.98	91.68	89.87	91.53
1721	NYSE	STE	Fri, Mar 23, 2018	92.23	92.58	89.67	89.69
1720	NYSE	STE	Thu, Mar 22, 2018	93.44	93.80	91.92	92.06
1719	NYSE	STE	Wed, Mar 21, 2018	94.65	95.13	93.81	93.81
1718	NYSE	STE	Tue, Mar 20, 2018	94.63	95.37	94.21	94.64
1717	NYSE	STE	Mon, Mar 19, 2018	95.03	95.10	94.01	94.70
1716	NYSE	STE	Fri, Mar 16, 2018	95.27	95.72	95.00	95.28
1715	NYSE	STE	Thu, Mar 15, 2018	95.11	95.44	94.85	95.08
1714	NYSE	STE	Wed, Mar 14, 2018	95.26	95.58	94.48	94.91
1713	NYSE	STE	Tue, Mar 13, 2018	96.03	96.43	94.70	95.02
1712	NYSE	STE	Mon, Mar 12, 2018	95.45	96.34	95.22	95.85
1711	NYSE	STE	Fri, Mar 9, 2018	94.09	95.41	93.81	95.20
1710	NYSE	STE	Thu, Mar 8, 2018	93.37	93.89	92.55	93.45
1709	NYSE	STE	Wed, Mar 7, 2018	92.49	93.53	92.46	92.76
1708	NYSE	STE	Tue, Mar 6, 2018	91.11	93.23	90.45	93.15
1707	NYSE	STE	Mon, Mar 5, 2018	89.37	91.09	89.13	90.92
1706	NYSE	STE	Fri, Mar 2, 2018	89.40	90.45	88.92	89.76
1705	NYSE	STE	Thu, Mar 1, 2018	91.10	91.43	89.03	90.12
1704	NYSE	STE	Wed, Feb 28, 2018	92.00	92.77	91.21	91.30
1703	NYSE	STE	Tue, Feb 27, 2018	92.21	92.69	91.80	92.03
1702	NYSE	STE	Mon, Feb 26, 2018	92.45	92.87	91.09	92.24
1701	NYSE	STE	Fri, Feb 23, 2018	90.88	91.90	90.69	91.78
1700	NYSE	STE	Thu, Feb 22, 2018	90.45	91.91	90.22	90.64
1699	NYSE	STE	Wed, Feb 21, 2018	89.65	91.42	89.47	90.12
1698	NYSE	STE	Tue, Feb 20, 2018	90.06	90.06	88.81	89.51
1697	NYSE	STE	Fri, Feb 16, 2018	89.49	90.91	89.25	90.11
1696	NYSE	STE	Thu, Feb 15, 2018	88.66	89.63	87.77	89.49
1695	NYSE	STE	Wed, Feb 14, 2018	85.67	88.47	85.40	88.33
1694	NYSE	STE	Tue, Feb 13, 2018	85.59	86.05	83.44	85.65
1693	NYSE	STE	Mon, Feb 12, 2018	85.80	86.57	84.86	85.86
1692	NYSE	STE	Fri, Feb 9, 2018	84.63	86.24	82.88	85.57
1691	NYSE	STE	Thu, Feb 8, 2018	86.81	87.69	84.17	84.19
1690	NYSE	STE	Wed, Feb 7, 2018	87.60	88.77	83.92	86.17
1689	NYSE	STE	Tue, Feb 6, 2018	86.81	88.65	85.52	88.33
1688	NYSE	STE	Mon, Feb 5, 2018	89.95	90.51	87.63	88.08
1687	NYSE	STE	Fri, Feb 2, 2018	91.11	91.60	90.51	90.60
1686	NYSE	STE	Thu, Feb 1, 2018	90.62	91.59	89.66	91.39
1685	NYSE	STE	Wed, Jan 31, 2018	92.58	92.91	90.89	90.92
1684	NYSE	STE	Tue, Jan 30, 2018	92.17	92.79	91.92	92.31
1683	NYSE	STE	Mon, Jan 29, 2018	92.09	93.16	92.09	92.72
1682	NYSE	STE	Fri, Jan 26, 2018	92.19	92.42	91.44	92.10
1681	NYSE	STE	Thu, Jan 25, 2018	92.38	92.98	91.44	91.85
1680	NYSE	STE	Wed, Jan 24, 2018	91.99	92.35	91.35	91.70
1679	NYSE	STE	Tue, Jan 23, 2018	91.91	92.48	91.50	91.61
1678	NYSE	STE	Mon, Jan 22, 2018	91.51	92.61	91.42	91.85
1677	NYSE	STE	Fri, Jan 19, 2018	91.93	92.22	91.20	91.96
1676	NYSE	STE	Thu, Jan 18, 2018	91.89	92.07	91.01	91.43
1675	NYSE	STE	Wed, Jan 17, 2018	92.27	92.89	91.84	91.90
1674	NYSE	STE	Tue, Jan 16, 2018	91.68	93.71	91.23	91.71
1673	NYSE	STE	Fri, Jan 12, 2018	90.75	91.81	90.46	91.67
1672	NYSE	STE	Thu, Jan 11, 2018	89.98	90.66	89.88	90.43
1671	NYSE	STE	Wed, Jan 10, 2018	89.82	90.12	89.10	90.06
1670	NYSE	STE	Tue, Jan 9, 2018	89.30	90.44	88.72	89.96
1669	NYSE	STE	Mon, Jan 8, 2018	87.38	89.10	86.87	88.81
1668	NYSE	STE	Fri, Jan 5, 2018	86.59	87.18	86.44	86.95
1667	NYSE	STE	Thu, Jan 4, 2018	87.61	87.79	86.50	86.59
1666	NYSE	STE	Wed, Jan 3, 2018	87.00	88.09	86.26	87.14
1665	NYSE	STE	Tue, Jan 2, 2018	88.23	88.55	87.71	88.31
1664	NYSE	STE	Fri, Dec 29, 2017	88.23	88.80	87.43	87.47
1663	NYSE	STE	Thu, Dec 28, 2017	88.63	88.63	87.58	88.27
1662	NYSE	STE	Wed, Dec 27, 2017	87.87	88.54	87.61	88.33
1661	NYSE	STE	Tue, Dec 26, 2017	87.97	88.63	87.80	87.87
1660	NYSE	STE	Fri, Dec 22, 2017	88.39	88.48	87.53	88.13
1659	NYSE	STE	Thu, Dec 21, 2017	89.21	89.79	88.18	88.25
1658	NYSE	STE	Wed, Dec 20, 2017	90.50	90.54	88.99	89.29
1657	NYSE	STE	Tue, Dec 19, 2017	89.35	90.30	89.22	89.98
1656	NYSE	STE	Mon, Dec 18, 2017	89.42	90.61	88.99	89.09
1655	NYSE	STE	Fri, Dec 15, 2017	87.67	89.77	87.61	89.19
1654	NYSE	STE	Thu, Dec 14, 2017	88.01	88.84	87.52	87.57
1653	NYSE	STE	Wed, Dec 13, 2017	87.96	88.91	87.86	87.93
1652	NYSE	STE	Tue, Dec 12, 2017	87.92	88.27	87.67	87.90
1651	NYSE	STE	Mon, Dec 11, 2017	88.29	88.74	87.74	87.83
1650	NYSE	STE	Fri, Dec 8, 2017	88.83	89.24	88.32	88.45
1649	NYSE	STE	Thu, Dec 7, 2017	89.18	89.18	88.41	88.74
1648	NYSE	STE	Wed, Dec 6, 2017	88.98	89.57	88.81	89.00
1647	NYSE	STE	Tue, Dec 5, 2017	89.40	90.08	88.81	89.08
1646	NYSE	STE	Mon, Dec 4, 2017	90.00	90.63	89.35	89.47
1645	NYSE	STE	Fri, Dec 1, 2017	90.07	90.07	87.91	89.65
1644	NYSE	STE	Thu, Nov 30, 2017	89.51	90.35	89.30	89.96
1643	NYSE	STE	Wed, Nov 29, 2017	88.93	89.85	88.85	89.44
1642	NYSE	STE	Tue, Nov 28, 2017	88.80	88.93	87.98	88.93
1641	NYSE	STE	Mon, Nov 27, 2017	88.44	88.86	88.23	88.45
1640	NYSE	STE	Fri, Nov 24, 2017	87.91	88.59	87.65	88.48
1639	NYSE	STE	Wed, Nov 22, 2017	88.39	88.39	87.58	87.90
1638	NYSE	STE	Tue, Nov 21, 2017	88.00	88.62	88.00	88.58
1637	NYSE	STE	Mon, Nov 20, 2017	87.95	88.26	87.25	87.83
1636	NYSE	STE	Fri, Nov 17, 2017	87.45	88.06	87.18	87.85
1635	NYSE	STE	Thu, Nov 16, 2017	87.84	88.45	87.60	87.89
1634	NYSE	STE	Wed, Nov 15, 2017	87.79	87.95	86.96	87.61
1633	NYSE	STE	Tue, Nov 14, 2017	87.32	88.31	86.95	88.26
1632	NYSE	STE	Mon, Nov 13, 2017	86.58	87.70	86.02	87.53
1631	NYSE	STE	Fri, Nov 10, 2017	88.15	88.15	86.34	86.85
1630	NYSE	STE	Thu, Nov 9, 2017	87.60	88.34	87.23	88.15
1629	NYSE	STE	Wed, Nov 8, 2017	87.31	87.75	86.68	87.69
1628	NYSE	STE	Tue, Nov 7, 2017	87.31	87.46	86.90	87.31
1627	NYSE	STE	Mon, Nov 6, 2017	88.23	88.80	87.01	87.20
1626	NYSE	STE	Fri, Nov 3, 2017	87.72	89.36	87.41	88.63
1625	NYSE	STE	Thu, Nov 2, 2017	89.61	90.42	87.63	87.72
1624	NYSE	STE	Wed, Nov 1, 2017	91.61	91.74	87.16	89.25
1623	NYSE	STE	Tue, Oct 31, 2017	92.14	93.39	91.70	93.33
1622	NYSE	STE	Mon, Oct 30, 2017	92.54	92.59	91.44	92.13
1621	NYSE	STE	Fri, Oct 27, 2017	91.28	92.96	91.20	92.80
1620	NYSE	STE	Thu, Oct 26, 2017	90.97	92.00	90.97	91.20
1619	NYSE	STE	Wed, Oct 25, 2017	91.16	91.33	90.34	91.07
1618	NYSE	STE	Tue, Oct 24, 2017	91.27	91.56	90.30	91.23
1617	NYSE	STE	Mon, Oct 23, 2017	91.51	92.20	91.09	91.27
1616	NYSE	STE	Fri, Oct 20, 2017	91.00	91.49	90.82	91.24
1615	NYSE	STE	Thu, Oct 19, 2017	90.44	90.66	90.00	90.60
1614	NYSE	STE	Wed, Oct 18, 2017	90.98	90.98	90.21	90.50
1613	NYSE	STE	Tue, Oct 17, 2017	90.35	90.97	90.35	90.79
1612	NYSE	STE	Mon, Oct 16, 2017	89.97	90.76	89.66	90.67
1611	NYSE	STE	Fri, Oct 13, 2017	90.38	90.93	89.29	89.49
1610	NYSE	STE	Thu, Oct 12, 2017	90.00	90.74	89.79	90.60
1609	NYSE	STE	Wed, Oct 11, 2017	90.07	90.22	89.76	90.00
1608	NYSE	STE	Tue, Oct 10, 2017	89.84	90.02	89.23	89.90
1607	NYSE	STE	Mon, Oct 9, 2017	90.37	90.51	89.63	89.91
1606	NYSE	STE	Fri, Oct 6, 2017	90.91	91.15	90.32	90.51
1605	NYSE	STE	Thu, Oct 5, 2017	90.30	91.18	90.06	91.02
1604	NYSE	STE	Wed, Oct 4, 2017	89.61	90.76	89.39	90.32
1603	NYSE	STE	Tue, Oct 3, 2017	89.04	89.67	88.81	89.64
1602	NYSE	STE	Mon, Oct 2, 2017	88.70	88.92	87.98	88.80
1601	NYSE	STE	Fri, Sep 29, 2017	87.67	88.43	87.31	88.40
1600	NYSE	STE	Thu, Sep 28, 2017	88.08	88.08	87.28	87.66
1599	NYSE	STE	Wed, Sep 27, 2017	87.07	87.73	86.52	87.61
1598	NYSE	STE	Tue, Sep 26, 2017	86.82	87.01	86.63	86.78
1597	NYSE	STE	Mon, Sep 25, 2017	87.00	87.00	86.49	86.50
1596	NYSE	STE	Fri, Sep 22, 2017	86.71	87.30	86.70	87.04
1595	NYSE	STE	Thu, Sep 21, 2017	87.09	87.18	86.48	86.76
1594	NYSE	STE	Wed, Sep 20, 2017	87.03	87.29	86.54	87.08
1593	NYSE	STE	Tue, Sep 19, 2017	86.83	87.19	86.27	86.90
1592	NYSE	STE	Mon, Sep 18, 2017	86.90	87.23	86.48	86.73
1591	NYSE	STE	Fri, Sep 15, 2017	86.80	86.96	86.26	86.64
1590	NYSE	STE	Thu, Sep 14, 2017	86.86	87.36	86.49	86.80
1589	NYSE	STE	Wed, Sep 13, 2017	87.22	87.31	86.81	87.09
1588	NYSE	STE	Tue, Sep 12, 2017	87.63	87.63	86.91	87.42
1587	NYSE	STE	Mon, Sep 11, 2017	87.71	88.11	87.17	87.48
1586	NYSE	STE	Fri, Sep 8, 2017	86.91	87.52	86.70	87.05
1585	NYSE	STE	Thu, Sep 7, 2017	87.07	87.16	86.66	87.00
1584	NYSE	STE	Wed, Sep 6, 2017	87.25	87.27	86.55	86.99
1583	NYSE	STE	Tue, Sep 5, 2017	86.67	87.26	86.06	87.09
1582	NYSE	STE	Fri, Sep 1, 2017	87.17	87.24	86.65	86.88
1581	NYSE	STE	Thu, Aug 31, 2017	86.26	87.20	86.17	87.16
1580	NYSE	STE	Wed, Aug 30, 2017	85.44	86.11	85.21	86.00
1579	NYSE	STE	Tue, Aug 29, 2017	84.83	85.76	84.67	85.46
1578	NYSE	STE	Mon, Aug 28, 2017	85.10	85.45	84.61	85.22
1577	NYSE	STE	Fri, Aug 25, 2017	84.96	85.21	84.63	84.91
1576	NYSE	STE	Thu, Aug 24, 2017	85.26	85.31	84.87	84.69
1575	NYSE	STE	Wed, Aug 23, 2017	85.89	86.11	85.11	85.12
1574	NYSE	STE	Tue, Aug 22, 2017	84.93	86.47	84.90	86.26
1573	NYSE	STE	Mon, Aug 21, 2017	85.09	85.27	84.73	84.98
1572	NYSE	STE	Fri, Aug 18, 2017	86.00	86.59	85.12	85.13
1571	NYSE	STE	Thu, Aug 17, 2017	86.33	87.20	86.22	86.23
1570	NYSE	STE	Wed, Aug 16, 2017	85.72	86.78	85.69	86.58
1569	NYSE	STE	Tue, Aug 15, 2017	85.70	86.20	85.55	85.98
1568	NYSE	STE	Mon, Aug 14, 2017	85.73	86.75	85.36	85.68
1567	NYSE	STE	Fri, Aug 11, 2017	84.42	85.60	84.42	84.94
1566	NYSE	STE	Thu, Aug 10, 2017	86.00	86.14	84.52	84.64
1565	NYSE	STE	Wed, Aug 9, 2017	86.08	86.73	85.80	86.23
1564	NYSE	STE	Tue, Aug 8, 2017	86.70	87.49	84.80	86.70
1563	NYSE	STE	Mon, Aug 7, 2017	82.44	82.59	81.94	82.21
1562	NYSE	STE	Fri, Aug 4, 2017	82.47	82.50	81.97	82.48
1561	NYSE	STE	Thu, Aug 3, 2017	82.04	82.61	81.91	82.22
1560	NYSE	STE	Wed, Aug 2, 2017	82.73	82.73	81.66	82.27
1559	NYSE	STE	Tue, Aug 1, 2017	82.48	83.42	82.34	82.70
1558	NYSE	STE	Mon, Jul 31, 2017	82.02	82.11	81.60	81.85
1557	NYSE	STE	Fri, Jul 28, 2017	81.92	82.40	81.54	81.87
1556	NYSE	STE	Thu, Jul 27, 2017	82.61	82.61	81.58	82.01
1555	NYSE	STE	Wed, Jul 26, 2017	82.98	83.36	82.46	82.50
1554	NYSE	STE	Tue, Jul 25, 2017	82.66	83.29	82.53	83.13
1553	NYSE	STE	Mon, Jul 24, 2017	82.14	82.84	81.85	82.77
1552	NYSE	STE	Fri, Jul 21, 2017	82.19	82.38	81.70	82.15
1551	NYSE	STE	Thu, Jul 20, 2017	82.12	82.44	81.83	82.19
1550	NYSE	STE	Wed, Jul 19, 2017	82.03	82.24	81.56	81.98
1549	NYSE	STE	Tue, Jul 18, 2017	82.44	82.45	81.77	81.91
1548	NYSE	STE	Mon, Jul 17, 2017	82.80	82.80	82.00	82.45
1547	NYSE	STE	Fri, Jul 14, 2017	82.19	82.95	81.89	82.53
1546	NYSE	STE	Thu, Jul 13, 2017	82.92	83.07	81.93	82.22
1545	NYSE	STE	Wed, Jul 12, 2017	82.42	83.33	82.40	82.96
1544	NYSE	STE	Tue, Jul 11, 2017	82.05	82.46	81.61	81.92
1543	NYSE	STE	Mon, Jul 10, 2017	81.83	82.31	81.47	82.06
1542	NYSE	STE	Fri, Jul 7, 2017	80.89	82.16	80.74	82.10
1541	NYSE	STE	Thu, Jul 6, 2017	81.70	82.15	80.83	80.83
1540	NYSE	STE	Wed, Jul 5, 2017	81.61	82.75	81.07	82.39
1539	NYSE	STE	Mon, Jul 3, 2017	81.50	82.55	81.44	81.50
1538	NYSE	STE	Fri, Jun 30, 2017	82.19	82.32	81.50	81.50
1537	NYSE	STE	Thu, Jun 29, 2017	82.23	82.48	81.09	81.63
1536	NYSE	STE	Wed, Jun 28, 2017	81.95	83.26	81.58	82.32
1535	NYSE	STE	Tue, Jun 27, 2017	82.98	83.40	81.37	81.47
1534	NYSE	STE	Mon, Jun 26, 2017	82.67	83.54	82.40	83.11
1533	NYSE	STE	Fri, Jun 23, 2017	82.06	83.48	81.80	82.51
1532	NYSE	STE	Thu, Jun 22, 2017	81.60	82.50	81.35	81.89
1531	NYSE	STE	Wed, Jun 21, 2017	81.45	82.72	81.45	81.84
1530	NYSE	STE	Tue, Jun 20, 2017	82.56	82.90	81.22	81.35
1529	NYSE	STE	Mon, Jun 19, 2017	82.27	82.82	81.96	82.45
1528	NYSE	STE	Fri, Jun 16, 2017	80.69	82.04	80.69	81.88
1527	NYSE	STE	Thu, Jun 15, 2017	80.44	81.09	80.08	80.88
1526	NYSE	STE	Wed, Jun 14, 2017	80.61	81.31	80.61	80.90
1525	NYSE	STE	Tue, Jun 13, 2017	79.71	80.90	79.68	80.46
1524	NYSE	STE	Mon, Jun 12, 2017	79.64	80.04	78.78	79.44
1523	NYSE	STE	Fri, Jun 9, 2017	80.16	80.72	79.22	79.78
1522	NYSE	STE	Thu, Jun 8, 2017	78.93	80.24	78.69	80.10
1521	NYSE	STE	Wed, Jun 7, 2017	79.10	79.40	78.86	79.02
1520	NYSE	STE	Tue, Jun 6, 2017	78.65	79.68	78.65	78.95
1519	NYSE	STE	Mon, Jun 5, 2017	79.43	80.23	78.94	79.06
1518	NYSE	STE	Fri, Jun 2, 2017	79.50	80.60	79.27	79.45
1517	NYSE	STE	Thu, Jun 1, 2017	78.00	79.35	77.78	79.26
1516	NYSE	STE	Wed, May 31, 2017	77.58	77.91	77.20	77.56
1515	NYSE	STE	Tue, May 30, 2017	76.95	77.26	76.47	77.07
1514	NYSE	STE	Fri, May 26, 2017	77.04	77.38	76.83	77.10
1513	NYSE	STE	Thu, May 25, 2017	76.81	77.49	76.52	77.37
1512	NYSE	STE	Wed, May 24, 2017	76.06	76.86	76.06	76.67
1511	NYSE	STE	Tue, May 23, 2017	76.02	76.49	75.88	76.28
1510	NYSE	STE	Mon, May 22, 2017	75.65	76.29	75.65	75.85
1509	NYSE	STE	Fri, May 19, 2017	75.11	75.83	74.94	75.58
1508	NYSE	STE	Thu, May 18, 2017	74.08	74.89	73.85	74.62
1507	NYSE	STE	Wed, May 17, 2017	74.43	74.81	74.14	74.15
1506	NYSE	STE	Tue, May 16, 2017	75.36	75.54	74.80	75.26
1505	NYSE	STE	Mon, May 15, 2017	74.40	75.57	74.40	75.12
1504	NYSE	STE	Fri, May 12, 2017	74.88	75.34	74.67	75.00
1503	NYSE	STE	Thu, May 11, 2017	76.04	76.04	74.80	75.19
1502	NYSE	STE	Wed, May 10, 2017	75.88	76.52	75.40	76.38
1501	NYSE	STE	Tue, May 9, 2017	75.08	77.50	75.08	75.92
1500	NYSE	STE	Mon, May 8, 2017	75.73	75.73	74.98	75.30
1499	NYSE	STE	Fri, May 5, 2017	75.65	75.82	75.12	75.71
1498	NYSE	STE	Thu, May 4, 2017	75.42	75.68	74.88	75.25
1497	NYSE	STE	Wed, May 3, 2017	74.97	75.83	74.45	75.26
1496	NYSE	STE	Tue, May 2, 2017	74.05	74.40	73.66	74.39
1495	NYSE	STE	Mon, May 1, 2017	74.17	74.71	73.50	74.17
1494	NYSE	STE	Fri, Apr 28, 2017	74.02	74.88	73.19	73.80
1493	NYSE	STE	Thu, Apr 27, 2017	73.10	73.96	72.85	73.87
1492	NYSE	STE	Wed, Apr 26, 2017	72.48	73.35	72.48	72.98
1491	NYSE	STE	Tue, Apr 25, 2017	71.99	72.68	71.50	72.29
1490	NYSE	STE	Mon, Apr 24, 2017	71.13	71.90	70.79	71.80
1489	NYSE	STE	Fri, Apr 21, 2017	70.83	70.99	70.29	70.44
1488	NYSE	STE	Thu, Apr 20, 2017	71.00	71.24	70.48	70.95
1487	NYSE	STE	Wed, Apr 19, 2017	70.18	70.77	70.02	70.53
1486	NYSE	STE	Tue, Apr 18, 2017	69.86	70.07	69.33	69.91
1485	NYSE	STE	Mon, Apr 17, 2017	69.48	70.03	69.27	70.02
1484	NYSE	STE	Thu, Apr 13, 2017	69.58	69.91	69.12	69.22
1483	NYSE	STE	Wed, Apr 12, 2017	70.50	70.54	69.40	69.72
1482	NYSE	STE	Tue, Apr 11, 2017	69.54	70.24	69.41	70.24
1481	NYSE	STE	Mon, Apr 10, 2017	69.96	70.16	69.53	69.72
1480	NYSE	STE	Fri, Apr 7, 2017	69.82	70.19	69.78	69.90
1479	NYSE	STE	Thu, Apr 6, 2017	69.46	70.05	69.11	70.03
1478	NYSE	STE	Wed, Apr 5, 2017	69.82	70.00	69.29	69.39
1477	NYSE	STE	Tue, Apr 4, 2017	69.77	70.12	69.16	69.50
1476	NYSE	STE	Mon, Apr 3, 2017	69.75	70.25	69.45	69.90
1475	NYSE	STE	Fri, Mar 31, 2017	69.07	69.78	68.99	69.46
1474	NYSE	STE	Thu, Mar 30, 2017	68.68	69.86	68.59	69.48
1473	NYSE	STE	Wed, Mar 29, 2017	67.81	69.04	67.55	68.85
1472	NYSE	STE	Tue, Mar 28, 2017	67.95	68.44	67.66	67.92
1471	NYSE	STE	Mon, Mar 27, 2017	68.26	68.47	67.66	68.34
1470	NYSE	STE	Fri, Mar 24, 2017	68.43	68.94	68.14	68.63
1469	NYSE	STE	Thu, Mar 23, 2017	68.35	68.80	68.19	68.31
1468	NYSE	STE	Wed, Mar 22, 2017	68.43	68.64	67.94	68.35
1467	NYSE	STE	Tue, Mar 21, 2017	69.14	69.34	68.26	68.42
1466	NYSE	STE	Mon, Mar 20, 2017	68.72	68.89	68.11	68.60
1465	NYSE	STE	Fri, Mar 17, 2017	68.50	69.05	68.43	68.72
1464	NYSE	STE	Thu, Mar 16, 2017	69.63	69.63	68.42	68.57
1463	NYSE	STE	Wed, Mar 15, 2017	68.65	69.42	68.39	69.37
1462	NYSE	STE	Tue, Mar 14, 2017	68.60	68.81	67.88	68.42
1461	NYSE	STE	Mon, Mar 13, 2017	68.54	68.96	68.01	68.90
1460	NYSE	STE	Fri, Mar 10, 2017	69.18	69.28	68.20	68.57
1459	NYSE	STE	Thu, Mar 9, 2017	68.87	68.95	68.37	68.78
1458	NYSE	STE	Wed, Mar 8, 2017	69.02	69.38	68.49	68.66
1457	NYSE	STE	Tue, Mar 7, 2017	69.22	69.24	68.78	68.91
1456	NYSE	STE	Mon, Mar 6, 2017	69.52	69.68	69.06	69.46
1455	NYSE	STE	Fri, Mar 3, 2017	70.62	70.90	69.82	70.07
1454	NYSE	STE	Thu, Mar 2, 2017	71.07	71.11	70.59	70.66
1453	NYSE	STE	Wed, Mar 1, 2017	70.63	71.28	70.33	71.15
1452	NYSE	STE	Tue, Feb 28, 2017	70.11	70.66	69.65	70.13
1451	NYSE	STE	Mon, Feb 27, 2017	70.15	70.77	70.06	70.35
1450	NYSE	STE	Fri, Feb 24, 2017	68.18	70.26	68.18	70.25
1449	NYSE	STE	Thu, Feb 23, 2017	69.63	69.73	68.91	69.13
1448	NYSE	STE	Wed, Feb 22, 2017	69.73	70.10	69.06	69.38
1447	NYSE	STE	Tue, Feb 21, 2017	68.58	69.94	68.49	69.81
1446	NYSE	STE	Fri, Feb 17, 2017	68.36	68.79	67.88	68.55
1445	NYSE	STE	Thu, Feb 16, 2017	68.86	68.88	68.01	68.44
1444	NYSE	STE	Wed, Feb 15, 2017	68.78	69.20	68.42	68.72
1443	NYSE	STE	Tue, Feb 14, 2017	67.69	69.39	67.60	68.94
1442	NYSE	STE	Mon, Feb 13, 2017	67.46	67.93	67.00	67.91
1441	NYSE	STE	Fri, Feb 10, 2017	67.28	67.57	66.84	67.16
1440	NYSE	STE	Thu, Feb 9, 2017	66.66	67.18	66.36	67.14
1439	NYSE	STE	Wed, Feb 8, 2017	65.95	66.69	65.27	66.59
1438	NYSE	STE	Tue, Feb 7, 2017	67.00	67.99	65.41	66.32
1437	NYSE	STE	Mon, Feb 6, 2017	71.68	72.35	71.19	71.19
1436	NYSE	STE	Fri, Feb 3, 2017	71.76	72.25	71.36	72.17
1435	NYSE	STE	Thu, Feb 2, 2017	71.62	71.72	70.97	71.45
1434	NYSE	STE	Wed, Feb 1, 2017	71.37	71.88	70.97	71.68
1433	NYSE	STE	Tue, Jan 31, 2017	70.00	71.04	69.85	70.83
1432	NYSE	STE	Mon, Jan 30, 2017	69.98	70.15	69.28	70.03
1431	NYSE	STE	Fri, Jan 27, 2017	70.41	70.82	69.96	70.27
1430	NYSE	STE	Thu, Jan 26, 2017	70.28	70.66	70.00	70.17
1429	NYSE	STE	Wed, Jan 25, 2017	70.10	70.66	70.06	70.58
1428	NYSE	STE	Tue, Jan 24, 2017	68.86	70.14	68.53	70.04
1427	NYSE	STE	Mon, Jan 23, 2017	68.69	69.58	68.35	68.99
1426	NYSE	STE	Fri, Jan 20, 2017	69.74	70.10	68.68	68.78
1425	NYSE	STE	Thu, Jan 19, 2017	70.08	70.51	69.46	69.74
1424	NYSE	STE	Wed, Jan 18, 2017	70.00	70.17	69.52	70.06
1423	NYSE	STE	Tue, Jan 17, 2017	68.78	69.81	68.57	69.79
1422	NYSE	STE	Fri, Jan 13, 2017	68.79	69.46	68.51	69.26
1421	NYSE	STE	Thu, Jan 12, 2017	68.56	68.70	67.64	68.50
1420	NYSE	STE	Wed, Jan 11, 2017	69.54	69.76	68.87	69.16
1419	NYSE	STE	Tue, Jan 10, 2017	68.86	69.89	68.57	69.45
1418	NYSE	STE	Mon, Jan 9, 2017	68.55	69.34	68.23	69.04
1417	NYSE	STE	Fri, Jan 6, 2017	68.50	68.98	68.11	68.49
1416	NYSE	STE	Thu, Jan 5, 2017	68.41	68.66	67.95	68.30
1415	NYSE	STE	Wed, Jan 4, 2017	68.54	68.61	67.75	68.36
1414	NYSE	STE	Tue, Jan 3, 2017	67.61	68.22	67.09	68.22
1413	NYSE	STE	Fri, Dec 30, 2016	67.55	67.82	67.22	67.39
1412	NYSE	STE	Thu, Dec 29, 2016	67.80	68.21	67.24	67.54
1411	NYSE	STE	Wed, Dec 28, 2016	68.81	68.81	67.72	67.76
1410	NYSE	STE	Tue, Dec 27, 2016	69.21	69.89	68.81	68.87
1409	NYSE	STE	Fri, Dec 23, 2016	68.98	69.78	68.75	69.09
1408	NYSE	STE	Thu, Dec 22, 2016	68.46	69.19	68.07	69.05
1407	NYSE	STE	Wed, Dec 21, 2016	69.02	69.29	68.15	68.35
1406	NYSE	STE	Tue, Dec 20, 2016	68.91	69.30	68.70	69.08
1405	NYSE	STE	Mon, Dec 19, 2016	68.78	69.87	68.66	68.91
1404	NYSE	STE	Fri, Dec 16, 2016	70.04	70.19	68.72	68.88
1403	NYSE	STE	Thu, Dec 15, 2016	68.77	69.87	68.14	69.50
1402	NYSE	STE	Wed, Dec 14, 2016	69.16	70.14	68.32	68.82
1401	NYSE	STE	Tue, Dec 13, 2016	68.24	69.62	68.17	69.13
1400	NYSE	STE	Mon, Dec 12, 2016	66.85	68.00	66.64	67.98
1399	NYSE	STE	Fri, Dec 9, 2016	67.38	67.53	66.89	67.20
1398	NYSE	STE	Thu, Dec 8, 2016	67.28	67.80	66.82	67.46
1397	NYSE	STE	Wed, Dec 7, 2016	66.33	67.32	65.74	67.01
1396	NYSE	STE	Tue, Dec 6, 2016	65.72	66.26	65.29	66.21
1395	NYSE	STE	Mon, Dec 5, 2016	65.53	66.10	65.22	65.50
1394	NYSE	STE	Fri, Dec 2, 2016	64.76	65.91	64.46	65.05
1393	NYSE	STE	Thu, Dec 1, 2016	65.44	66.07	64.37	64.65
1392	NYSE	STE	Wed, Nov 30, 2016	66.50	67.24	65.61	65.61
1391	NYSE	STE	Tue, Nov 29, 2016	66.65	67.07	66.25	66.89
1390	NYSE	STE	Mon, Nov 28, 2016	67.07	67.16	66.24	66.87
1389	NYSE	STE	Fri, Nov 25, 2016	67.01	67.50	66.89	67.08
1388	NYSE	STE	Wed, Nov 23, 2016	65.80	66.81	65.80	66.80
1387	NYSE	STE	Tue, Nov 22, 2016	66.73	66.88	65.71	66.24
1386	NYSE	STE	Mon, Nov 21, 2016	66.17	66.75	65.52	66.69
1385	NYSE	STE	Fri, Nov 18, 2016	66.31	66.64	65.60	66.22
1384	NYSE	STE	Thu, Nov 17, 2016	66.52	66.76	66.17	66.41
1383	NYSE	STE	Wed, Nov 16, 2016	66.42	67.34	65.98	66.51
1382	NYSE	STE	Tue, Nov 15, 2016	65.40	67.13	65.19	66.91
1381	NYSE	STE	Mon, Nov 14, 2016	65.18	66.17	64.74	65.35
1380	NYSE	STE	Fri, Nov 11, 2016	65.76	66.07	64.76	64.81
1379	NYSE	STE	Thu, Nov 10, 2016	66.69	66.79	65.43	65.97
1378	NYSE	STE	Wed, Nov 9, 2016	65.95	66.35	64.75	66.19
1377	NYSE	STE	Tue, Nov 8, 2016	66.49	66.99	66.00	66.34
1376	NYSE	STE	Mon, Nov 7, 2016	66.00	66.79	65.90	66.70
1375	NYSE	STE	Fri, Nov 4, 2016	64.31	65.57	63.80	65.34
1374	NYSE	STE	Thu, Nov 3, 2016	65.43	66.20	64.37	64.40
1373	NYSE	STE	Wed, Nov 2, 2016	65.31	67.74	65.18	65.66
1372	NYSE	STE	Tue, Nov 1, 2016	67.16	67.29	65.78	66.36
1371	NYSE	STE	Mon, Oct 31, 2016	66.84	67.28	66.18	66.82
1370	NYSE	STE	Fri, Oct 28, 2016	66.74	67.54	66.60	66.92
1369	NYSE	STE	Thu, Oct 27, 2016	67.82	68.04	66.61	66.92
1368	NYSE	STE	Wed, Oct 26, 2016	67.96	68.19	67.59	67.92
1367	NYSE	STE	Tue, Oct 25, 2016	68.17	68.69	67.76	68.34
1366	NYSE	STE	Mon, Oct 24, 2016	69.12	69.12	67.86	68.12
1365	NYSE	STE	Fri, Oct 21, 2016	68.65	68.70	68.13	68.37
1364	NYSE	STE	Thu, Oct 20, 2016	68.65	69.29	68.56	69.15
1363	NYSE	STE	Wed, Oct 19, 2016	69.38	69.38	68.83	69.00
1362	NYSE	STE	Tue, Oct 18, 2016	69.96	70.01	69.26	69.29
1361	NYSE	STE	Mon, Oct 17, 2016	69.45	69.57	68.79	69.01
1360	NYSE	STE	Fri, Oct 14, 2016	70.12	70.49	69.53	69.56
1359	NYSE	STE	Thu, Oct 13, 2016	69.15	70.13	68.64	69.80
1358	NYSE	STE	Wed, Oct 12, 2016	70.19	70.24	69.51	69.79
1357	NYSE	STE	Tue, Oct 11, 2016	72.05	72.05	69.68	69.85
1356	NYSE	STE	Mon, Oct 10, 2016	71.70	72.42	71.55	72.19
1355	NYSE	STE	Fri, Oct 7, 2016	72.04	72.04	70.44	71.27
1354	NYSE	STE	Thu, Oct 6, 2016	71.79	72.26	71.45	71.99
1353	NYSE	STE	Wed, Oct 5, 2016	71.75	72.55	71.56	72.18
1352	NYSE	STE	Tue, Oct 4, 2016	72.03	72.97	71.26	71.54
1351	NYSE	STE	Mon, Oct 3, 2016	73.00	73.06	72.04	72.23
1350	NYSE	STE	Fri, Sep 30, 2016	72.55	73.70	72.52	73.10
1349	NYSE	STE	Thu, Sep 29, 2016	73.07	73.44	72.03	72.63
1348	NYSE	STE	Wed, Sep 28, 2016	73.23	73.67	72.49	73.16
1347	NYSE	STE	Tue, Sep 27, 2016	73.08	73.33	72.70	73.12
1346	NYSE	STE	Mon, Sep 26, 2016	72.93	73.34	72.73	73.02
1345	NYSE	STE	Fri, Sep 23, 2016	74.01	74.07	73.01	73.12
1344	NYSE	STE	Thu, Sep 22, 2016	74.00	74.63	73.73	73.90
1343	NYSE	STE	Wed, Sep 21, 2016	73.30	73.85	72.30	73.67
1342	NYSE	STE	Tue, Sep 20, 2016	72.32	73.30	72.00	72.82
1341	NYSE	STE	Mon, Sep 19, 2016	71.78	72.43	71.58	71.75
1340	NYSE	STE	Fri, Sep 16, 2016	70.37	71.69	70.08	71.27
1339	NYSE	STE	Thu, Sep 15, 2016	69.76	70.62	69.76	70.50
1338	NYSE	STE	Wed, Sep 14, 2016	70.09	70.63	69.39	70.00
1337	NYSE	STE	Tue, Sep 13, 2016	70.91	71.27	69.62	70.02
1336	NYSE	STE	Mon, Sep 12, 2016	70.09	71.47	70.02	71.36
1335	NYSE	STE	Fri, Sep 9, 2016	70.42	70.91	70.12	70.49
1334	NYSE	STE	Thu, Sep 8, 2016	71.44	71.50	70.90	71.15
1333	NYSE	STE	Wed, Sep 7, 2016	71.00	71.88	71.00	71.44
1332	NYSE	STE	Tue, Sep 6, 2016	71.01	71.72	70.58	71.24
1331	NYSE	STE	Fri, Sep 2, 2016	70.46	71.00	70.22	71.00
1330	NYSE	STE	Thu, Sep 1, 2016	70.65	70.98	69.72	70.11
1329	NYSE	STE	Wed, Aug 31, 2016	70.84	71.19	70.44	70.68
1328	NYSE	STE	Tue, Aug 30, 2016	70.66	71.08	70.55	70.98
1327	NYSE	STE	Mon, Aug 29, 2016	70.36	71.11	70.19	70.56
1326	NYSE	STE	Fri, Aug 26, 2016	69.44	70.44	69.05	70.14
1325	NYSE	STE	Thu, Aug 25, 2016	68.76	69.72	68.35	69.32
1324	NYSE	STE	Wed, Aug 24, 2016	69.81	70.07	68.96	69.21
1323	NYSE	STE	Tue, Aug 23, 2016	70.50	70.77	70.07	70.09
1322	NYSE	STE	Mon, Aug 22, 2016	70.65	70.68	70.00	70.36
1321	NYSE	STE	Fri, Aug 19, 2016	70.60	70.83	70.31	70.83
1320	NYSE	STE	Thu, Aug 18, 2016	70.29	71.01	70.07	71.00
1319	NYSE	STE	Wed, Aug 17, 2016	71.11	71.11	70.30	70.39
1318	NYSE	STE	Tue, Aug 16, 2016	71.53	71.89	71.06	71.10
1317	NYSE	STE	Mon, Aug 15, 2016	71.40	71.86	71.38	71.69
1316	NYSE	STE	Fri, Aug 12, 2016	71.30	71.68	70.58	71.23
1315	NYSE	STE	Thu, Aug 11, 2016	71.28	71.90	71.10	71.57
1314	NYSE	STE	Wed, Aug 10, 2016	72.31	72.35	71.05	71.40
1313	NYSE	STE	Tue, Aug 9, 2016	73.36	74.45	72.54	72.64
1312	NYSE	STE	Mon, Aug 8, 2016	72.59	73.00	72.42	72.58
1311	NYSE	STE	Fri, Aug 5, 2016	70.90	72.47	70.79	72.47
1310	NYSE	STE	Thu, Aug 4, 2016	70.79	70.98	70.26	70.64
1309	NYSE	STE	Wed, Aug 3, 2016	70.77	70.91	70.15	70.64
1308	NYSE	STE	Tue, Aug 2, 2016	71.17	71.70	70.66	70.76
1307	NYSE	STE	Mon, Aug 1, 2016	70.95	72.11	70.71	71.41
1306	NYSE	STE	Fri, Jul 29, 2016	70.30	71.58	70.30	70.95
1305	NYSE	STE	Thu, Jul 28, 2016	70.28	70.56	69.50	70.33
1304	NYSE	STE	Wed, Jul 27, 2016	68.70	70.60	68.70	70.28
1303	NYSE	STE	Tue, Jul 26, 2016	68.12	69.06	68.06	69.02
1302	NYSE	STE	Mon, Jul 25, 2016	69.20	69.55	68.12	68.24
1301	NYSE	STE	Fri, Jul 22, 2016	68.62	69.43	68.26	69.41
1300	NYSE	STE	Thu, Jul 21, 2016	68.90	69.12	68.09	68.27
1299	NYSE	STE	Wed, Jul 20, 2016	68.56	69.41	68.30	69.09
1298	NYSE	STE	Tue, Jul 19, 2016	68.63	68.65	68.24	68.48
1297	NYSE	STE	Mon, Jul 18, 2016	68.69	68.95	68.42	68.82
1296	NYSE	STE	Fri, Jul 15, 2016	69.32	69.67	68.49	68.80
1295	NYSE	STE	Thu, Jul 14, 2016	69.54	69.57	68.79	69.03
1294	NYSE	STE	Wed, Jul 13, 2016	69.88	69.90	68.97	69.03
1293	NYSE	STE	Tue, Jul 12, 2016	69.26	69.58	69.16	69.38
1292	NYSE	STE	Mon, Jul 11, 2016	69.45	69.65	69.08	69.09
1291	NYSE	STE	Fri, Jul 8, 2016	68.80	69.48	68.46	69.16
1290	NYSE	STE	Thu, Jul 7, 2016	68.26	68.76	68.03	68.19
1289	NYSE	STE	Wed, Jul 6, 2016	67.68	68.30	67.25	68.07
1288	NYSE	STE	Tue, Jul 5, 2016	68.77	69.07	67.68	67.79
1287	NYSE	STE	Fri, Jul 1, 2016	68.90	69.48	68.09	68.89
1286	NYSE	STE	Thu, Jun 30, 2016	67.85	68.78	67.19	68.75
1285	NYSE	STE	Wed, Jun 29, 2016	65.51	67.43	65.51	67.36
1284	NYSE	STE	Tue, Jun 28, 2016	63.65	65.05	63.43	65.02
1283	NYSE	STE	Mon, Jun 27, 2016	65.06	65.21	63.26	63.28
1282	NYSE	STE	Fri, Jun 24, 2016	67.31	67.31	64.89	65.44
1281	NYSE	STE	Thu, Jun 23, 2016	67.83	69.43	67.66	69.39
1280	NYSE	STE	Wed, Jun 22, 2016	67.49	67.83	67.15	67.15
1279	NYSE	STE	Tue, Jun 21, 2016	67.66	67.95	66.84	67.51
1278	NYSE	STE	Mon, Jun 20, 2016	68.30	68.78	67.65	67.66
1277	NYSE	STE	Fri, Jun 17, 2016	66.68	67.48	66.12	67.39
1276	NYSE	STE	Thu, Jun 16, 2016	66.70	67.07	65.92	66.60
1275	NYSE	STE	Wed, Jun 15, 2016	67.93	67.93	67.02	67.15
1274	NYSE	STE	Tue, Jun 14, 2016	68.06	68.45	67.28	67.75
1273	NYSE	STE	Mon, Jun 13, 2016	70.50	70.62	68.33	68.38
1272	NYSE	STE	Fri, Jun 10, 2016	71.17	71.22	70.51	70.74
1271	NYSE	STE	Thu, Jun 9, 2016	71.29	72.02	71.12	71.67
1270	NYSE	STE	Wed, Jun 8, 2016	70.75	71.72	70.59	71.55
1269	NYSE	STE	Tue, Jun 7, 2016	70.36	71.14	69.95	70.83
1268	NYSE	STE	Mon, Jun 6, 2016	70.32	70.51	69.67	70.27
1267	NYSE	STE	Fri, Jun 3, 2016	70.59	71.76	70.05	70.25
1266	NYSE	STE	Thu, Jun 2, 2016	69.55	70.26	69.30	69.82
1265	NYSE	STE	Wed, Jun 1, 2016	69.36	70.05	68.98	69.72
1264	NYSE	STE	Tue, May 31, 2016	69.38	69.56	68.89	69.43
1263	NYSE	STE	Fri, May 27, 2016	68.33	69.63	68.08	69.38
1262	NYSE	STE	Thu, May 26, 2016	69.55	69.70	68.25	68.40
1261	NYSE	STE	Wed, May 25, 2016	69.93	70.30	69.21	69.42
1260	NYSE	STE	Tue, May 24, 2016	69.30	70.38	68.38	69.87
1259	NYSE	STE	Mon, May 23, 2016	70.03	70.16	68.57	68.69
1258	NYSE	STE	Fri, May 20, 2016	70.26	70.52	69.58	69.87
1257	NYSE	STE	Thu, May 19, 2016	68.38	70.06	68.21	70.00
1256	NYSE	STE	Wed, May 18, 2016	64.79	69.48	64.39	68.75
1255	NYSE	STE	Tue, May 17, 2016	72.42	72.42	70.26	70.37
1254	NYSE	STE	Mon, May 16, 2016	71.18	72.53	71.18	72.36
1253	NYSE	STE	Fri, May 13, 2016	71.30	72.11	70.97	71.16
1252	NYSE	STE	Thu, May 12, 2016	71.65	72.00	71.11	71.76
1251	NYSE	STE	Wed, May 11, 2016	72.55	72.55	71.67	71.69
1250	NYSE	STE	Tue, May 10, 2016	72.41	72.53	71.22	72.49
1249	NYSE	STE	Mon, May 9, 2016	71.09	72.64	70.93	72.06
1248	NYSE	STE	Fri, May 6, 2016	70.84	71.50	70.62	71.31
1247	NYSE	STE	Thu, May 5, 2016	70.59	71.71	70.59	71.38
1246	NYSE	STE	Wed, May 4, 2016	69.29	70.72	69.11	70.52
1245	NYSE	STE	Tue, May 3, 2016	70.40	70.41	69.27	69.60
1244	NYSE	STE	Mon, May 2, 2016	70.65	71.42	70.44	70.59
1243	NYSE	STE	Fri, Apr 29, 2016	71.12	71.12	70.18	70.67
1242	NYSE	STE	Thu, Apr 28, 2016	71.91	72.50	71.23	71.40
1241	NYSE	STE	Wed, Apr 27, 2016	72.99	73.49	72.17	72.41
1240	NYSE	STE	Tue, Apr 26, 2016	72.00	73.05	71.84	72.79
1239	NYSE	STE	Mon, Apr 25, 2016	72.50	72.91	71.83	72.04
1238	NYSE	STE	Fri, Apr 22, 2016	72.90	74.10	72.50	72.93
1237	NYSE	STE	Thu, Apr 21, 2016	72.34	73.52	72.10	72.94
1236	NYSE	STE	Wed, Apr 20, 2016	72.88	73.11	71.99	72.55
1235	NYSE	STE	Tue, Apr 19, 2016	72.90	73.13	72.25	72.54
1234	NYSE	STE	Mon, Apr 18, 2016	71.18	72.76	70.73	72.65
1233	NYSE	STE	Fri, Apr 15, 2016	71.54	71.93	70.97	71.31
1232	NYSE	STE	Thu, Apr 14, 2016	71.77	71.88	71.19	71.54
1231	NYSE	STE	Wed, Apr 13, 2016	71.42	72.00	70.77	71.82
1230	NYSE	STE	Tue, Apr 12, 2016	70.06	71.02	69.53	70.95
1229	NYSE	STE	Mon, Apr 11, 2016	70.32	70.88	69.97	70.14
1228	NYSE	STE	Fri, Apr 8, 2016	70.14	70.40	69.74	70.17
1227	NYSE	STE	Thu, Apr 7, 2016	69.61	69.98	69.33	69.72
1226	NYSE	STE	Wed, Apr 6, 2016	69.01	70.25	68.67	70.20
1225	NYSE	STE	Tue, Apr 5, 2016	70.52	70.52	70.52	69.20
1224	NYSE	STE	Mon, Apr 4, 2016	72.24	72.51	70.33	70.52
1223	NYSE	STE	Fri, Apr 1, 2016	70.86	72.27	70.49	72.25
1222	NYSE	STE	Thu, Mar 31, 2016	71.87	72.28	70.74	71.05
1221	NYSE	STE	Wed, Mar 30, 2016	72.00	72.78	71.56	71.74
1220	NYSE	STE	Tue, Mar 29, 2016	69.97	71.81	69.71	71.73
1219	NYSE	STE	Mon, Mar 28, 2016	69.22	70.34	69.04	70.18
1218	NYSE	STE	Thu, Mar 24, 2016	69.42	69.42	69.42	69.22
1217	NYSE	STE	Wed, Mar 23, 2016	69.12	69.71	69.01	69.42
1216	NYSE	STE	Tue, Mar 22, 2016	67.99	69.29	67.96	69.12
1215	NYSE	STE	Mon, Mar 21, 2016	67.20	68.69	67.02	68.50
1214	NYSE	STE	Fri, Mar 18, 2016	66.41	67.80	66.21	67.50
1213	NYSE	STE	Thu, Mar 17, 2016	66.69	67.02	66.03	66.29
1212	NYSE	STE	Wed, Mar 16, 2016	66.38	67.36	66.38	66.92
1211	NYSE	STE	Tue, Mar 15, 2016	67.67	67.67	67.67	66.77
1210	NYSE	STE	Mon, Mar 14, 2016	68.18	68.74	67.10	67.67
1209	NYSE	STE	Fri, Mar 11, 2016	66.91	68.64	66.65	68.54
1208	NYSE	STE	Thu, Mar 10, 2016	67.36	68.01	66.19	66.40
1207	NYSE	STE	Wed, Mar 9, 2016	67.34	67.34	67.34	67.37
1206	NYSE	STE	Tue, Mar 8, 2016	67.45	68.44	67.28	67.34
1205	NYSE	STE	Mon, Mar 7, 2016	66.66	68.00	66.38	68.00
1204	NYSE	STE	Fri, Mar 4, 2016	66.02	66.02	66.02	66.98
1203	NYSE	STE	Thu, Mar 3, 2016	65.30	65.30	65.30	66.02
1202	NYSE	STE	Wed, Mar 2, 2016	64.78	65.67	64.78	65.30
1201	NYSE	STE	Tue, Mar 1, 2016	64.32	64.32	64.32	65.01
1200	NYSE	STE	Mon, Feb 29, 2016	64.54	64.54	64.54	64.32
1199	NYSE	STE	Fri, Feb 26, 2016	65.19	65.34	64.45	64.54
1198	NYSE	STE	Thu, Feb 25, 2016	63.52	65.30	63.36	65.26
1197	NYSE	STE	Wed, Feb 24, 2016	62.39	63.46	61.64	63.39
1196	NYSE	STE	Tue, Feb 23, 2016	63.96	64.23	62.65	62.77
1195	NYSE	STE	Mon, Feb 22, 2016	64.14	64.60	63.40	64.48
1194	NYSE	STE	Fri, Feb 19, 2016	63.54	63.78	62.68	63.62
1193	NYSE	STE	Thu, Feb 18, 2016	64.73	65.29	63.59	63.70
1192	NYSE	STE	Wed, Feb 17, 2016	64.32	65.16	64.10	64.67
1191	NYSE	STE	Tue, Feb 16, 2016	63.03	64.25	62.85	64.02
1190	NYSE	STE	Fri, Feb 12, 2016	63.17	63.23	61.38	62.61
1189	NYSE	STE	Thu, Feb 11, 2016	62.28	63.69	61.41	62.47
1188	NYSE	STE	Wed, Feb 10, 2016	67.02	67.36	64.09	64.20
1187	NYSE	STE	Tue, Feb 9, 2016	66.48	67.98	65.18	66.47
1186	NYSE	STE	Mon, Feb 8, 2016	65.86	66.28	63.71	65.46
1185	NYSE	STE	Fri, Feb 5, 2016	68.29	68.43	66.47	66.76
1184	NYSE	STE	Thu, Feb 4, 2016	68.97	69.44	68.35	68.66
1183	NYSE	STE	Wed, Feb 3, 2016	69.77	69.77	68.20	68.92
1182	NYSE	STE	Tue, Feb 2, 2016	68.99	69.34	68.48	69.11
1181	NYSE	STE	Mon, Feb 1, 2016	68.49	70.13	68.49	69.83
1180	NYSE	STE	Fri, Jan 29, 2016	68.25	69.37	68.25	69.24
1179	NYSE	STE	Thu, Jan 28, 2016	69.25	69.56	66.67	67.88
1178	NYSE	STE	Wed, Jan 27, 2016	69.00	70.51	68.68	68.91
1177	NYSE	STE	Tue, Jan 26, 2016	69.59	69.87	68.72	69.35
1176	NYSE	STE	Mon, Jan 25, 2016	69.33	70.30	69.08	69.41
1175	NYSE	STE	Fri, Jan 22, 2016	68.41	69.57	68.20	69.56
1174	NYSE	STE	Thu, Jan 21, 2016	67.89	68.66	67.04	67.60
1173	NYSE	STE	Wed, Jan 20, 2016	66.18	68.57	65.18	67.87
1172	NYSE	STE	Tue, Jan 19, 2016	67.90	68.36	66.53	67.08
1171	NYSE	STE	Fri, Jan 15, 2016	66.26	67.42	65.77	67.33
1170	NYSE	STE	Thu, Jan 14, 2016	67.16	68.32	66.21	67.92
1169	NYSE	STE	Wed, Jan 13, 2016	69.76	70.19	66.97	67.00
1168	NYSE	STE	Tue, Jan 12, 2016	70.12	70.54	68.90	69.62
1167	NYSE	STE	Mon, Jan 11, 2016	70.82	71.55	68.94	69.63
1166	NYSE	STE	Fri, Jan 8, 2016	72.64	72.87	70.45	70.55
1165	NYSE	STE	Thu, Jan 7, 2016	73.00	74.22	72.32	72.50
1164	NYSE	STE	Wed, Jan 6, 2016	73.37	75.10	73.25	74.41
1163	NYSE	STE	Tue, Jan 5, 2016	74.32	75.01	73.43	74.29
1162	NYSE	STE	Mon, Jan 4, 2016	74.11	74.98	73.39	74.37
1161	NYSE	STE	Thu, Dec 31, 2015	76.82	76.82	75.32	75.34
1160	NYSE	STE	Wed, Dec 30, 2015	78.01	78.77	76.89	76.95
1159	NYSE	STE	Tue, Dec 29, 2015	77.06	77.85	76.10	77.73
1158	NYSE	STE	Mon, Dec 28, 2015	76.57	76.82	75.42	76.39
1157	NYSE	STE	Thu, Dec 24, 2015	76.83	77.36	76.41	76.61
1156	NYSE	STE	Wed, Dec 23, 2015	74.76	76.91	74.44	76.83
1155	NYSE	STE	Tue, Dec 22, 2015	72.42	74.92	72.42	74.01
1154	NYSE	STE	Mon, Dec 21, 2015	71.37	71.66	70.70	71.18
1153	NYSE	STE	Fri, Dec 18, 2015	73.29	73.53	70.96	71.03
1152	NYSE	STE	Thu, Dec 17, 2015	74.37	74.69	73.57	73.57
1151	NYSE	STE	Wed, Dec 16, 2015	72.78	74.32	72.32	74.10
1150	NYSE	STE	Tue, Dec 15, 2015	72.11	72.80	71.77	71.97
1149	NYSE	STE	Mon, Dec 14, 2015	72.49	73.38	71.13	71.65
1148	NYSE	STE	Fri, Dec 11, 2015	72.44	73.28	72.21	72.35
1147	NYSE	STE	Thu, Dec 10, 2015	72.52	73.71	72.31	73.39
1146	NYSE	STE	Wed, Dec 9, 2015	72.97	73.61	71.66	72.08
1145	NYSE	STE	Tue, Dec 8, 2015	75.38	77.00	72.73	73.10
1144	NYSE	STE	Mon, Dec 7, 2015	74.49	76.74	74.02	76.47
1143	NYSE	STE	Fri, Dec 4, 2015	73.51	74.88	73.20	74.24
1142	NYSE	STE	Thu, Dec 3, 2015	76.19	76.92	73.48	73.53
1141	NYSE	STE	Wed, Dec 2, 2015	76.89	77.19	75.25	76.18
1140	NYSE	STE	Tue, Dec 1, 2015	76.69	77.12	76.00	76.90
1139	NYSE	STE	Mon, Nov 30, 2015	76.41	76.56	75.94	76.38
1138	NYSE	STE	Fri, Nov 27, 2015	76.34	76.50	75.88	76.35
1137	NYSE	STE	Wed, Nov 25, 2015	74.86	76.34	74.86	76.04
1136	NYSE	STE	Tue, Nov 24, 2015	73.70	75.12	73.30	75.04
1135	NYSE	STE	Mon, Nov 23, 2015	74.25	74.67	73.68	74.28
1134	NYSE	STE	Fri, Nov 20, 2015	75.01	75.49	74.45	74.59
1133	NYSE	STE	Thu, Nov 19, 2015	75.88	75.88	74.06	74.56
1132	NYSE	STE	Wed, Nov 18, 2015	75.26	75.79	75.00	75.78
1131	NYSE	STE	Tue, Nov 17, 2015	75.66	75.80	74.87	75.30
1130	NYSE	STE	Mon, Nov 16, 2015	74.14	75.64	73.80	75.29
1129	NYSE	STE	Fri, Nov 13, 2015	73.15	74.35	72.89	74.05
1128	NYSE	STE	Thu, Nov 12, 2015	73.65	73.75	72.22	73.24
1127	NYSE	STE	Wed, Nov 11, 2015	74.56	74.72	73.26	73.62
1126	NYSE	STE	Tue, Nov 10, 2015	73.40	74.68	73.40	74.51
1125	NYSE	STE	Mon, Nov 9, 2015	75.21	75.45	73.10	73.75
1124	NYSE	STE	Fri, Nov 6, 2015	76.84	76.84	75.08	75.46
1123	NYSE	STE	Thu, Nov 5, 2015	75.64	77.21	75.23	76.83
1122	NYSE	STE	Wed, Nov 4, 2015	76.24	77.47	74.50	75.51
1121	NYSE	STE	Tue, Nov 3, 2015	74.54	77.39	73.70	76.31
1120	NYSE	STE	Mon, Nov 2, 2015	75.70	75.70	73.02	74.47
1119	NYSE	STE	Fri, Oct 30, 2015	71.00	75.94	71.00	74.95
1118	NYSE	STE	Thu, Oct 29, 2015	70.91	71.64	69.88	70.00
1117	NYSE	STE	Wed, Oct 28, 2015	68.30	71.10	68.09	71.04
1116	NYSE	STE	Tue, Oct 27, 2015	67.15	68.26	66.64	68.25
1115	NYSE	STE	Mon, Oct 26, 2015	67.78	68.26	66.01	67.65
1114	NYSE	STE	Fri, Oct 23, 2015	67.80	68.80	67.20	67.78
1113	NYSE	STE	Thu, Oct 22, 2015	68.95	68.96	66.85	67.63
1112	NYSE	STE	Wed, Oct 21, 2015	68.79	69.10	68.29	68.80
1111	NYSE	STE	Tue, Oct 20, 2015	67.48	68.84	66.99	68.66
1110	NYSE	STE	Mon, Oct 19, 2015	66.50	67.44	66.17	67.33
1109	NYSE	STE	Fri, Oct 16, 2015	66.86	67.07	66.18	66.90
1108	NYSE	STE	Thu, Oct 15, 2015	65.41	66.87	65.01	66.87
1107	NYSE	STE	Wed, Oct 14, 2015	66.32	66.89	64.94	65.23
1106	NYSE	STE	Tue, Oct 13, 2015	67.00	67.50	66.19	66.21
1105	NYSE	STE	Mon, Oct 12, 2015	66.43	67.47	66.31	67.18
1104	NYSE	STE	Fri, Oct 9, 2015	67.49	67.54	66.32	66.64
1103	NYSE	STE	Thu, Oct 8, 2015	66.49	67.48	65.96	67.31
1102	NYSE	STE	Wed, Oct 7, 2015	65.48	66.66	65.14	66.65
1101	NYSE	STE	Tue, Oct 6, 2015	66.19	66.41	64.87	65.19
1100	NYSE	STE	Mon, Oct 5, 2015	65.85	66.25	65.02	66.18
1099	NYSE	STE	Fri, Oct 2, 2015	65.00	65.30	63.44	65.30
1098	NYSE	STE	Thu, Oct 1, 2015	64.94	65.78	63.19	65.30
1097	NYSE	STE	Wed, Sep 30, 2015	65.03	65.50	64.19	64.97
1096	NYSE	STE	Tue, Sep 29, 2015	64.73	66.35	63.72	64.38
1095	NYSE	STE	Mon, Sep 28, 2015	66.22	66.91	64.13	64.73
1094	NYSE	STE	Fri, Sep 25, 2015	67.71	68.67	66.76	67.40
1093	NYSE	STE	Thu, Sep 24, 2015	62.58	68.10	62.21	68.00
1092	NYSE	STE	Wed, Sep 23, 2015	63.22	63.50	62.63	62.96
1091	NYSE	STE	Tue, Sep 22, 2015	63.00	63.43	62.73	63.00
1090	NYSE	STE	Mon, Sep 21, 2015	64.31	65.03	63.33	63.70
1089	NYSE	STE	Fri, Sep 18, 2015	63.22	64.24	63.02	63.53
1088	NYSE	STE	Thu, Sep 17, 2015	63.91	64.75	63.66	63.83
1087	NYSE	STE	Wed, Sep 16, 2015	63.82	64.09	63.31	63.77
1086	NYSE	STE	Tue, Sep 15, 2015	64.38	64.45	63.12	64.10
1085	NYSE	STE	Mon, Sep 14, 2015	64.70	64.86	64.01	64.07
1084	NYSE	STE	Fri, Sep 11, 2015	64.57	65.56	64.29	64.66
1083	NYSE	STE	Thu, Sep 10, 2015	63.79	65.20	63.64	64.69
1082	NYSE	STE	Wed, Sep 9, 2015	65.72	66.00	63.70	63.85
1081	NYSE	STE	Tue, Sep 8, 2015	64.51	65.18	63.98	65.07
1080	NYSE	STE	Fri, Sep 4, 2015	63.71	64.26	63.31	63.50
1079	NYSE	STE	Thu, Sep 3, 2015	63.63	64.69	63.42	64.23
1078	NYSE	STE	Wed, Sep 2, 2015	63.08	63.80	62.32	63.78
1077	NYSE	STE	Tue, Sep 1, 2015	62.89	63.71	62.12	62.31
1076	NYSE	STE	Mon, Aug 31, 2015	64.63	65.18	63.95	64.05
1075	NYSE	STE	Fri, Aug 28, 2015	64.86	65.12	64.29	64.69
1074	NYSE	STE	Thu, Aug 27, 2015	62.90	65.10	62.64	65.05
1073	NYSE	STE	Wed, Aug 26, 2015	63.11	63.11	61.09	62.90
1072	NYSE	STE	Tue, Aug 25, 2015	63.53	63.53	61.86	61.97
1071	NYSE	STE	Mon, Aug 24, 2015	60.98	64.19	60.75	61.96
1070	NYSE	STE	Fri, Aug 21, 2015	63.63	65.13	63.00	64.32
1069	NYSE	STE	Thu, Aug 20, 2015	67.25	67.53	65.55	65.57
1068	NYSE	STE	Wed, Aug 19, 2015	68.50	68.50	67.57	67.93
1067	NYSE	STE	Tue, Aug 18, 2015	69.18	69.31	68.66	68.89
1066	NYSE	STE	Mon, Aug 17, 2015	68.38	69.17	67.92	69.17
1065	NYSE	STE	Fri, Aug 14, 2015	67.91	68.76	67.45	68.73
1064	NYSE	STE	Thu, Aug 13, 2015	68.07	68.42	67.56	67.79
1063	NYSE	STE	Wed, Aug 12, 2015	67.13	68.37	66.40	68.13
1062	NYSE	STE	Tue, Aug 11, 2015	67.60	68.08	66.90	67.62
1061	NYSE	STE	Mon, Aug 10, 2015	67.75	68.30	67.43	67.98
1060	NYSE	STE	Fri, Aug 7, 2015	67.36	67.56	66.53	67.28
1059	NYSE	STE	Thu, Aug 6, 2015	69.37	69.76	67.49	68.09
1058	NYSE	STE	Wed, Aug 5, 2015	68.15	69.57	68.15	69.12
1057	NYSE	STE	Tue, Aug 4, 2015	68.11	68.76	67.38	67.80
1056	NYSE	STE	Mon, Aug 3, 2015	69.10	69.26	68.02	68.61
1055	NYSE	STE	Fri, Jul 31, 2015	69.00	69.44	68.73	69.13
1054	NYSE	STE	Thu, Jul 30, 2015	68.32	68.90	68.30	68.69
1053	NYSE	STE	Wed, Jul 29, 2015	68.12	68.78	67.77	68.61
1052	NYSE	STE	Tue, Jul 28, 2015	68.22	68.42	67.53	68.24
1051	NYSE	STE	Mon, Jul 27, 2015	67.65	68.14	67.15	67.93
1050	NYSE	STE	Fri, Jul 24, 2015	53.01	53.41	52.93	53.06
1049	NYSE	STE	Thu, Jul 23, 2015	53.82	53.82	53.01	53.12
1048	NYSE	STE	Wed, Jul 22, 2015	53.66	53.99	53.44	53.79
1047	NYSE	STE	Tue, Jul 21, 2015	53.86	53.97	53.38	53.64
1046	NYSE	STE	Mon, Jul 20, 2015	54.23	54.23	53.46	53.82
1045	NYSE	STE	Fri, Jul 17, 2015	54.59	54.68	54.16	54.23
1044	NYSE	STE	Thu, Jul 16, 2015	54.03	54.74	53.89	54.58
1043	NYSE	STE	Wed, Jul 15, 2015	53.93	54.08	53.49	53.91
1042	NYSE	STE	Tue, Jul 14, 2015	54.02	54.39	53.80	53.93
1041	NYSE	STE	Mon, Jul 13, 2015	53.75	54.21	53.75	54.05
1040	NYSE	STE	Fri, Jul 10, 2015	53.60	54.20	53.27	53.64
1039	NYSE	STE	Thu, Jul 9, 2015	54.04	54.20	53.48	53.50
1038	NYSE	STE	Wed, Jul 8, 2015	53.69	54.07	53.51	54.04
1037	NYSE	STE	Tue, Jul 7, 2015	52.93	54.18	52.72	53.95
1036	NYSE	STE	Mon, Jul 6, 2015	52.23	52.93	52.03	52.89
1035	NYSE	STE	Thu, Jul 2, 2015	52.28	52.32	51.81	52.23
1034	NYSE	STE	Wed, Jul 1, 2015	51.95	52.19	51.48	51.66
1033	NYSE	STE	Tue, Jun 30, 2015	52.10	52.16	51.76	52.06
1032	NYSE	STE	Mon, Jun 29, 2015	51.69	52.12	51.69	51.95
1031	NYSE	STE	Fri, Jun 26, 2015	51.40	51.90	50.93	51.87
1030	NYSE	STE	Thu, Jun 25, 2015	51.81	51.94	51.32	51.44
1029	NYSE	STE	Wed, Jun 24, 2015	52.66	52.98	52.53	52.55
1028	NYSE	STE	Tue, Jun 23, 2015	52.81	52.98	52.44	52.77
1027	NYSE	STE	Mon, Jun 22, 2015	52.87	53.00	52.59	52.79
1026	NYSE	STE	Fri, Jun 19, 2015	53.09	53.09	52.79	52.86
1025	NYSE	STE	Thu, Jun 18, 2015	52.42	53.06	52.12	52.92
1024	NYSE	STE	Wed, Jun 17, 2015	52.42	52.83	52.05	52.30
1023	NYSE	STE	Tue, Jun 16, 2015	51.64	52.35	51.44	52.26
1022	NYSE	STE	Mon, Jun 15, 2015	51.56	51.89	51.23	51.75
1021	NYSE	STE	Fri, Jun 12, 2015	51.80	51.91	51.64	51.66
1020	NYSE	STE	Thu, Jun 11, 2015	51.69	51.91	51.56	51.91
1019	NYSE	STE	Wed, Jun 10, 2015	51.60	51.84	51.19	51.46
1018	NYSE	STE	Tue, Jun 9, 2015	51.41	51.77	51.07	51.12
1017	NYSE	STE	Mon, Jun 8, 2015	51.98	52.26	51.66	51.77
1016	NYSE	STE	Fri, Jun 5, 2015	52.59	53.20	51.91	52.00
1015	NYSE	STE	Thu, Jun 4, 2015	52.54	53.02	52.51	52.73
1014	NYSE	STE	Wed, Jun 3, 2015	52.81	52.83	52.43	52.58
1013	NYSE	STE	Tue, Jun 2, 2015	53.59	53.59	52.75	52.77
1012	NYSE	STE	Mon, Jun 1, 2015	53.62	54.32	53.34	53.83
1011	NYSE	STE	Fri, May 29, 2015	53.30	53.71	53.18	53.51
1010	NYSE	STE	Thu, May 28, 2015	52.92	53.35	52.58	53.34
1009	NYSE	STE	Wed, May 27, 2015	52.75	52.87	52.28	52.82
1008	NYSE	STE	Tue, May 26, 2015	52.85	52.93	52.17	52.49
1007	NYSE	STE	Fri, May 22, 2015	53.31	53.31	52.83	52.87
1006	NYSE	STE	Thu, May 21, 2015	53.41	53.59	53.09	53.29
1005	NYSE	STE	Wed, May 20, 2015	53.38	53.89	53.25	53.32
1004	NYSE	STE	Tue, May 19, 2015	53.02	53.39	52.84	53.24
1003	NYSE	STE	Mon, May 18, 2015	52.81	53.20	52.81	53.20
1002	NYSE	STE	Fri, May 15, 2015	52.53	53.11	52.41	52.92
1001	NYSE	STE	Thu, May 14, 2015	52.05	52.70	52.05	52.48
1000	NYSE	STE	Wed, May 13, 2015	52.22	52.22	51.63	51.76
999	NYSE	STE	Tue, May 12, 2015	51.71	52.06	51.20	52.04
998	NYSE	STE	Mon, May 11, 2015	51.65	52.17	51.52	51.85
997	NYSE	STE	Fri, May 8, 2015	52.45	52.45	51.54	51.91
996	NYSE	STE	Thu, May 7, 2015	50.70	52.10	50.32	51.76
995	NYSE	STE	Wed, May 6, 2015	51.75	51.75	50.04	50.57
994	NYSE	STE	Tue, May 5, 2015	51.64	51.84	50.87	51.15
993	NYSE	STE	Mon, May 4, 2015	51.95	52.45	51.78	51.85
992	NYSE	STE	Fri, May 1, 2015	52.10	52.10	51.56	51.80
991	NYSE	STE	Thu, Apr 30, 2015	51.81	52.43	51.70	51.93
990	NYSE	STE	Wed, Apr 29, 2015	52.33	52.46	51.91	52.26
989	NYSE	STE	Tue, Apr 28, 2015	52.49	52.95	51.91	52.72
988	NYSE	STE	Mon, Apr 27, 2015	52.84	52.84	52.05	52.41
987	NYSE	STE	Fri, Apr 24, 2015	52.16	52.88	52.16	52.61
986	NYSE	STE	Thu, Apr 23, 2015	51.63	52.25	51.57	52.21
985	NYSE	STE	Wed, Apr 22, 2015	51.69	51.73	51.14	51.59
984	NYSE	STE	Tue, Apr 21, 2015	51.80	52.16	51.37	51.66
983	NYSE	STE	Mon, Apr 20, 2015	51.23	52.32	51.17	51.61
982	NYSE	STE	Fri, Apr 17, 2015	51.26	51.77	50.82	51.09
981	NYSE	STE	Thu, Apr 16, 2015	51.82	51.91	51.00	51.60
980	NYSE	STE	Wed, Apr 15, 2015	51.93	52.23	51.78	51.82
979	NYSE	STE	Tue, Apr 14, 2015	51.76	52.03	51.61	51.88
978	NYSE	STE	Mon, Apr 13, 2015	51.96	52.30	51.49	51.63
977	NYSE	STE	Fri, Apr 10, 2015	51.87	52.14	51.44	52.10
976	NYSE	STE	Thu, Apr 9, 2015	51.73	52.08	51.11	51.56
975	NYSE	STE	Wed, Apr 8, 2015	51.64	51.95	51.27	51.88
974	NYSE	STE	Tue, Apr 7, 2015	52.25	52.50	51.69	51.70
973	NYSE	STE	Mon, Apr 6, 2015	51.91	52.54	51.87	52.36
972	NYSE	STE	Thu, Apr 2, 2015	51.67	52.24	51.67	51.95
971	NYSE	STE	Wed, Apr 1, 2015	51.05	51.77	50.82	51.64
970	NYSE	STE	Tue, Mar 31, 2015	51.38	51.69	50.62	51.22
969	NYSE	STE	Mon, Mar 30, 2015	51.32	51.82	51.01	51.46
968	NYSE	STE	Fri, Mar 27, 2015	50.56	51.08	50.44	50.90
967	NYSE	STE	Thu, Mar 26, 2015	50.59	51.24	50.49	50.55
966	NYSE	STE	Wed, Mar 25, 2015	51.67	52.15	50.81	50.83
965	NYSE	STE	Tue, Mar 24, 2015	51.75	51.80	51.32	51.46
964	NYSE	STE	Mon, Mar 23, 2015	51.75	51.94	51.35	51.73
963	NYSE	STE	Fri, Mar 20, 2015	51.66	51.82	51.17	51.75
962	NYSE	STE	Thu, Mar 19, 2015	51.54	51.99	51.10	51.32
961	NYSE	STE	Wed, Mar 18, 2015	50.59	51.90	50.59	51.68
960	NYSE	STE	Tue, Mar 17, 2015	50.32	50.73	50.15	50.66
959	NYSE	STE	Mon, Mar 16, 2015	50.12	50.71	50.03	50.30
958	NYSE	STE	Fri, Mar 13, 2015	50.58	50.58	49.38	49.97
957	NYSE	STE	Thu, Mar 12, 2015	49.90	50.80	49.66	50.52
956	NYSE	STE	Wed, Mar 11, 2015	49.55	49.95	49.07	49.65
955	NYSE	STE	Tue, Mar 10, 2015	49.44	50.17	49.33	49.62
954	NYSE	STE	Mon, Mar 9, 2015	49.76	50.07	49.64	49.79
953	NYSE	STE	Fri, Mar 6, 2015	50.50	50.69	49.57	49.93
952	NYSE	STE	Thu, Mar 5, 2015	50.55	51.19	50.28	51.03
951	NYSE	STE	Wed, Mar 4, 2015	51.02	51.07	50.32	50.61
950	NYSE	STE	Tue, Mar 3, 2015	51.04	51.46	50.48	51.10
949	NYSE	STE	Mon, Mar 2, 2015	51.89	51.89	50.88	51.00
948	NYSE	STE	Fri, Feb 27, 2015	51.90	52.49	51.63	51.76
947	NYSE	STE	Thu, Feb 26, 2015	52.12	52.25	51.64	51.74
946	NYSE	STE	Wed, Feb 25, 2015	52.85	52.87	51.92	51.99
945	NYSE	STE	Tue, Feb 24, 2015	52.70	53.14	52.40	52.69
944	NYSE	STE	Mon, Feb 23, 2015	52.15	52.73	51.76	52.71
943	NYSE	STE	Fri, Feb 20, 2015	52.18	52.29	51.65	52.10
942	NYSE	STE	Thu, Feb 19, 2015	52.62	52.73	51.97	52.14
941	NYSE	STE	Wed, Feb 18, 2015	51.34	52.65	51.22	52.63
940	NYSE	STE	Tue, Feb 17, 2015	51.64	52.01	51.29	51.53
939	NYSE	STE	Fri, Feb 13, 2015	52.01	52.18	51.15	51.59
938	NYSE	STE	Thu, Feb 12, 2015	52.18	52.54	51.89	52.06
937	NYSE	STE	Wed, Feb 11, 2015	53.13	53.44	51.41	52.07
936	NYSE	STE	Tue, Feb 10, 2015	52.58	53.28	52.34	53.21
935	NYSE	STE	Mon, Feb 9, 2015	52.94	53.20	52.08	52.51
934	NYSE	STE	Fri, Feb 6, 2015	54.92	54.92	52.72	52.99
933	NYSE	STE	Thu, Feb 5, 2015	54.70	55.17	54.58	54.98
932	NYSE	STE	Wed, Feb 4, 2015	55.00	55.75	54.34	54.66
931	NYSE	STE	Tue, Feb 3, 2015	54.59	55.35	54.55	55.20
930	NYSE	STE	Mon, Feb 2, 2015	53.78	54.72	53.35	54.66
929	NYSE	STE	Fri, Jan 30, 2015	55.25	55.30	53.70	53.76
928	NYSE	STE	Thu, Jan 29, 2015	54.61	55.52	54.27	55.43
927	NYSE	STE	Wed, Jan 28, 2015	55.25	55.55	54.41	54.52
926	NYSE	STE	Tue, Jan 27, 2015	54.93	55.35	54.82	55.19
925	NYSE	STE	Mon, Jan 26, 2015	55.42	55.42	54.51	55.18
924	NYSE	STE	Fri, Jan 23, 2015	54.93	55.71	54.60	55.46
923	NYSE	STE	Thu, Jan 22, 2015	55.01	55.23	54.54	54.93
922	NYSE	STE	Wed, Jan 21, 2015	54.73	55.06	54.19	55.01
921	NYSE	STE	Tue, Jan 20, 2015	54.49	54.90	54.11	54.78
920	NYSE	STE	Fri, Jan 16, 2015	53.80	54.57	53.60	54.49
919	NYSE	STE	Thu, Jan 15, 2015	53.93	54.10	53.21	53.94
918	NYSE	STE	Wed, Jan 14, 2015	52.89	53.88	52.67	53.85
917	NYSE	STE	Tue, Jan 13, 2015	53.32	54.24	52.63	53.20
916	NYSE	STE	Mon, Jan 12, 2015	53.02	53.13	52.35	53.10
915	NYSE	STE	Fri, Jan 9, 2015	52.97	53.26	52.50	53.00
914	NYSE	STE	Thu, Jan 8, 2015	52.96	53.18	52.77	53.07
913	NYSE	STE	Wed, Jan 7, 2015	52.46	52.77	52.22	52.73
912	NYSE	STE	Tue, Jan 6, 2015	52.49	52.78	51.94	52.27
911	NYSE	STE	Mon, Jan 5, 2015	53.19	53.42	52.00	52.38
910	NYSE	STE	Fri, Jan 2, 2015	53.45	53.66	52.50	53.31
909	NYSE	STE	Wed, Dec 31, 2014	54.26	54.45	53.16	53.20
908	NYSE	STE	Tue, Dec 30, 2014	55.00	55.19	53.96	54.02
907	NYSE	STE	Mon, Dec 29, 2014	53.89	55.22	53.89	55.15
906	NYSE	STE	Fri, Dec 26, 2014	53.25	54.26	52.95	53.75
905	NYSE	STE	Wed, Dec 24, 2014	52.41	53.28	52.41	52.97
904	NYSE	STE	Tue, Dec 23, 2014	52.20	52.55	51.91	52.46
903	NYSE	STE	Mon, Dec 22, 2014	51.85	52.11	51.49	52.09
902	NYSE	STE	Fri, Dec 19, 2014	52.07	52.25	51.56	51.86
901	NYSE	STE	Thu, Dec 18, 2014	51.98	52.07	51.26	52.06
900	NYSE	STE	Wed, Dec 17, 2014	50.81	51.94	50.62	51.59
899	NYSE	STE	Tue, Dec 16, 2014	50.45	51.35	50.00	50.44
898	NYSE	STE	Mon, Dec 15, 2014	50.86	51.13	50.07	50.42
897	NYSE	STE	Fri, Dec 12, 2014	51.14	51.53	50.51	50.77
896	NYSE	STE	Thu, Dec 11, 2014	51.27	52.16	51.26	51.63
895	NYSE	STE	Wed, Dec 10, 2014	51.95	52.25	51.06	51.19
894	NYSE	STE	Tue, Dec 9, 2014	50.82	52.30	50.74	52.25
893	NYSE	STE	Mon, Dec 8, 2014	51.65	52.44	51.42	51.76
892	NYSE	STE	Fri, Dec 5, 2014	51.46	51.93	51.36	51.89
891	NYSE	STE	Thu, Dec 4, 2014	51.16	51.85	50.76	51.68
890	NYSE	STE	Wed, Dec 3, 2014	50.68	51.39	50.57	51.25
889	NYSE	STE	Tue, Dec 2, 2014	50.51	51.15	50.44	50.76
888	NYSE	STE	Mon, Dec 1, 2014	50.55	50.87	50.34	50.63
887	NYSE	STE	Fri, Nov 28, 2014	50.65	51.51	50.60	50.73
886	NYSE	STE	Wed, Nov 26, 2014	50.75	50.96	49.84	50.71
885	NYSE	STE	Tue, Nov 25, 2014	51.24	51.68	50.80	50.81
884	NYSE	STE	Mon, Nov 24, 2014	51.37	51.46	51.08	51.18
883	NYSE	STE	Fri, Nov 21, 2014	51.22	51.53	51.00	51.47
882	NYSE	STE	Thu, Nov 20, 2014	50.43	50.75	50.12	50.73
881	NYSE	STE	Wed, Nov 19, 2014	50.57	50.80	50.33	50.57
880	NYSE	STE	Tue, Nov 18, 2014	50.51	50.78	50.41	50.58
879	NYSE	STE	Mon, Nov 17, 2014	50.12	50.54	49.89	50.45
878	NYSE	STE	Fri, Nov 14, 2014	50.60	50.66	50.03	50.12
877	NYSE	STE	Thu, Nov 13, 2014	51.00	51.12	50.61	50.94
876	NYSE	STE	Wed, Nov 12, 2014	51.16	51.23	50.15	50.93
875	NYSE	STE	Tue, Nov 11, 2014	51.30	51.50	50.98	51.27
874	NYSE	STE	Mon, Nov 10, 2014	51.16	51.72	50.89	51.31
873	NYSE	STE	Fri, Nov 7, 2014	50.71	51.33	50.42	51.30
872	NYSE	STE	Thu, Nov 6, 2014	51.52	51.52	50.68	50.97
871	NYSE	STE	Wed, Nov 5, 2014	51.00	51.62	50.81	51.55
870	NYSE	STE	Tue, Nov 4, 2014	50.74	51.21	50.52	50.89
869	NYSE	STE	Mon, Nov 3, 2014	50.76	51.24	50.62	50.90
868	NYSE	STE	Fri, Oct 31, 2014	50.91	51.09	50.32	50.77
867	NYSE	STE	Thu, Oct 30, 2014	49.38	50.70	49.32	50.64
866	NYSE	STE	Wed, Oct 29, 2014	49.85	50.25	49.02	49.53
865	NYSE	STE	Tue, Oct 28, 2014	49.04	49.91	48.93	49.90
864	NYSE	STE	Mon, Oct 27, 2014	48.85	49.16	48.76	49.04
863	NYSE	STE	Fri, Oct 24, 2014	48.80	48.94	48.56	48.92
862	NYSE	STE	Thu, Oct 23, 2014	48.63	48.84	48.38	48.65
861	NYSE	STE	Wed, Oct 22, 2014	48.66	48.98	48.38	48.38
860	NYSE	STE	Tue, Oct 21, 2014	48.58	48.70	48.10	48.70
859	NYSE	STE	Mon, Oct 20, 2014	47.72	48.62	47.66	48.54
858	NYSE	STE	Fri, Oct 17, 2014	48.13	48.13	47.39	47.73
857	NYSE	STE	Thu, Oct 16, 2014	47.16	47.99	46.58	47.82
856	NYSE	STE	Wed, Oct 15, 2014	48.00	48.22	46.79	47.56
855	NYSE	STE	Tue, Oct 14, 2014	48.05	48.62	47.94	48.21
854	NYSE	STE	Mon, Oct 13, 2014	47.65	48.38	47.55	47.80
853	NYSE	STE	Fri, Oct 10, 2014	47.37	47.97	47.21	47.61
852	NYSE	STE	Thu, Oct 9, 2014	47.85	48.08	47.19	47.46
851	NYSE	STE	Wed, Oct 8, 2014	46.78	48.00	46.78	47.93
850	NYSE	STE	Tue, Oct 7, 2014	46.54	47.18	46.53	46.77
849	NYSE	STE	Mon, Oct 6, 2014	46.71	46.87	46.53	46.75
848	NYSE	STE	Fri, Oct 3, 2014	46.67	46.79	46.00	46.72
847	NYSE	STE	Thu, Oct 2, 2014	46.17	46.56	46.00	46.31
846	NYSE	STE	Wed, Oct 1, 2014	46.43	46.68	46.01	46.15
845	NYSE	STE	Tue, Sep 30, 2014	46.42	46.88	46.21	46.40
844	NYSE	STE	Mon, Sep 29, 2014	45.99	46.47	45.99	46.36
843	NYSE	STE	Fri, Sep 26, 2014	46.08	46.38	45.66	46.35
842	NYSE	STE	Thu, Sep 25, 2014	46.35	46.35	45.90	46.05
841	NYSE	STE	Wed, Sep 24, 2014	46.93	46.93	46.21	46.33
840	NYSE	STE	Tue, Sep 23, 2014	47.16	47.43	46.57	46.75
839	NYSE	STE	Mon, Sep 22, 2014	47.59	47.82	47.22	47.33
838	NYSE	STE	Fri, Sep 19, 2014	48.09	48.26	47.59	47.80
837	NYSE	STE	Thu, Sep 18, 2014	48.06	48.24	47.87	48.00
836	NYSE	STE	Wed, Sep 17, 2014	47.80	48.30	47.80	48.06
835	NYSE	STE	Tue, Sep 16, 2014	47.36	47.87	47.36	47.81
834	NYSE	STE	Mon, Sep 15, 2014	47.83	48.01	47.31	47.48
833	NYSE	STE	Fri, Sep 12, 2014	48.64	48.67	47.60	47.71
832	NYSE	STE	Thu, Sep 11, 2014	48.10	48.83	48.10	48.79
831	NYSE	STE	Wed, Sep 10, 2014	48.30	48.56	48.01	48.36
830	NYSE	STE	Tue, Sep 9, 2014	49.06	49.06	48.18	48.30
829	NYSE	STE	Mon, Sep 8, 2014	49.53	49.95	49.31	49.35
828	NYSE	STE	Fri, Sep 5, 2014	49.27	49.86	49.07	49.56
827	NYSE	STE	Thu, Sep 4, 2014	49.33	49.53	49.10	49.38
826	NYSE	STE	Wed, Sep 3, 2014	49.54	49.85	49.19	49.37
825	NYSE	STE	Tue, Sep 2, 2014	49.55	49.73	49.17	49.53
824	NYSE	STE	Fri, Aug 29, 2014	49.15	49.55	48.94	49.45
823	NYSE	STE	Thu, Aug 28, 2014	48.86	49.32	48.84	49.12
822	NYSE	STE	Wed, Aug 27, 2014	48.83	49.17	48.73	49.02
821	NYSE	STE	Tue, Aug 26, 2014	49.21	49.39	48.87	48.89
820	NYSE	STE	Mon, Aug 25, 2014	49.18	49.38	49.00	49.16
819	NYSE	STE	Fri, Aug 22, 2014	49.17	49.27	48.73	48.92
818	NYSE	STE	Thu, Aug 21, 2014	48.83	49.24	48.72	49.15
817	NYSE	STE	Wed, Aug 20, 2014	48.92	49.08	48.64	48.79
816	NYSE	STE	Tue, Aug 19, 2014	48.72	49.13	48.57	48.97
815	NYSE	STE	Mon, Aug 18, 2014	48.87	48.88	48.44	48.63
814	NYSE	STE	Fri, Aug 15, 2014	48.71	49.00	48.20	48.45
813	NYSE	STE	Thu, Aug 14, 2014	47.98	48.34	47.80	48.33
812	NYSE	STE	Wed, Aug 13, 2014	47.59	48.05	47.20	47.94
811	NYSE	STE	Tue, Aug 12, 2014	47.36	47.58	46.91	47.44
810	NYSE	STE	Mon, Aug 11, 2014	47.46	47.81	47.15	47.33
809	NYSE	STE	Fri, Aug 8, 2014	46.10	47.43	46.09	47.35
808	NYSE	STE	Thu, Aug 7, 2014	45.72	46.21	45.41	46.15
807	NYSE	STE	Wed, Aug 6, 2014	46.09	46.11	45.36	45.41
806	NYSE	STE	Tue, Aug 5, 2014	46.33	46.76	45.99	46.16
805	NYSE	STE	Mon, Aug 4, 2014	46.86	46.86	45.75	46.45
804	NYSE	STE	Fri, Aug 1, 2014	47.11	47.25	46.75	46.76
803	NYSE	STE	Thu, Jul 31, 2014	47.77	48.00	46.81	46.98
802	NYSE	STE	Wed, Jul 30, 2014	48.62	48.66	47.75	48.11
801	NYSE	STE	Tue, Jul 29, 2014	48.66	48.79	48.27	48.54
800	NYSE	STE	Mon, Jul 28, 2014	48.12	48.65	48.02	48.50
799	NYSE	STE	Fri, Jul 25, 2014	48.29	48.55	48.04	48.14
798	NYSE	STE	Thu, Jul 24, 2014	48.47	48.61	48.16	48.51
797	NYSE	STE	Wed, Jul 23, 2014	48.65	48.65	48.27	48.43
796	NYSE	STE	Tue, Jul 22, 2014	48.55	48.67	48.49	48.54
795	NYSE	STE	Mon, Jul 21, 2014	48.15	48.47	48.03	48.47
794	NYSE	STE	Fri, Jul 18, 2014	48.00	48.35	47.96	48.35
793	NYSE	STE	Thu, Jul 17, 2014	48.25	48.32	48.02	48.13
792	NYSE	STE	Wed, Jul 16, 2014	47.99	48.39	47.78	48.27
791	NYSE	STE	Tue, Jul 15, 2014	47.56	48.01	47.56	48.00
790	NYSE	STE	Mon, Jul 14, 2014	47.72	47.75	47.38	47.69
789	NYSE	STE	Fri, Jul 11, 2014	47.88	48.17	47.64	47.67
788	NYSE	STE	Thu, Jul 10, 2014	47.48	48.06	47.40	47.86
787	NYSE	STE	Wed, Jul 9, 2014	47.99	48.08	47.51	47.76
786	NYSE	STE	Tue, Jul 8, 2014	47.49	47.89	47.34	47.79
785	NYSE	STE	Mon, Jul 7, 2014	47.53	47.95	47.33	47.49
784	NYSE	STE	Thu, Jul 3, 2014	48.08	48.18	47.55	47.68
783	NYSE	STE	Wed, Jul 2, 2014	48.68	48.68	48.00	48.09
782	NYSE	STE	Tue, Jul 1, 2014	48.61	48.99	48.35	48.70
781	NYSE	STE	Mon, Jun 30, 2014	48.35	48.61	47.84	48.55
780	NYSE	STE	Fri, Jun 27, 2014	48.34	48.75	48.18	48.41
779	NYSE	STE	Thu, Jun 26, 2014	48.37	48.64	48.20	48.41
778	NYSE	STE	Wed, Jun 25, 2014	47.67	48.54	47.67	48.50
777	NYSE	STE	Tue, Jun 24, 2014	47.77	48.20	47.69	47.87
776	NYSE	STE	Mon, Jun 23, 2014	48.03	48.10	47.68	47.83
775	NYSE	STE	Fri, Jun 20, 2014	48.20	48.21	47.58	47.96
774	NYSE	STE	Thu, Jun 19, 2014	48.24	48.44	47.95	48.11
773	NYSE	STE	Wed, Jun 18, 2014	47.56	48.32	47.34	48.31
772	NYSE	STE	Tue, Jun 17, 2014	47.62	47.99	47.33	47.60
771	NYSE	STE	Mon, Jun 16, 2014	47.23	47.78	46.88	47.57
770	NYSE	STE	Fri, Jun 13, 2014	47.23	47.91	46.89	47.39
769	NYSE	STE	Thu, Jun 12, 2014	46.75	47.20	46.49	47.18
768	NYSE	STE	Wed, Jun 11, 2014	46.50	46.97	46.41	46.74
767	NYSE	STE	Tue, Jun 10, 2014	46.53	46.68	46.32	46.51
766	NYSE	STE	Mon, Jun 9, 2014	46.50	46.82	46.48	46.69
765	NYSE	STE	Fri, Jun 6, 2014	46.83	47.00	46.25	46.93
764	NYSE	STE	Thu, Jun 5, 2014	46.00	48.00	45.80	47.19
763	NYSE	STE	Wed, Jun 4, 2014	45.36	46.03	44.96	45.98
762	NYSE	STE	Tue, Jun 3, 2014	46.64	46.75	46.40	46.43
761	NYSE	STE	Mon, Jun 2, 2014	46.72	46.82	46.34	46.76
760	NYSE	STE	Fri, May 30, 2014	46.38	46.75	46.32	46.68
759	NYSE	STE	Thu, May 29, 2014	46.20	46.29	45.92	46.29
758	NYSE	STE	Wed, May 28, 2014	46.21	46.32	46.00	46.10
757	NYSE	STE	Tue, May 27, 2014	45.86	46.44	45.58	46.42
756	NYSE	STE	Fri, May 23, 2014	45.59	45.78	45.51	45.60
755	NYSE	STE	Thu, May 22, 2014	45.42	45.88	45.42	45.59
754	NYSE	STE	Wed, May 21, 2014	45.78	46.02	45.19	45.36
753	NYSE	STE	Tue, May 20, 2014	45.60	45.84	45.16	45.64
752	NYSE	STE	Mon, May 19, 2014	45.90	46.07	45.39	45.60
751	NYSE	STE	Fri, May 16, 2014	45.90	46.20	45.85	46.08
750	NYSE	STE	Thu, May 15, 2014	45.85	45.99	45.50	45.97
749	NYSE	STE	Wed, May 14, 2014	46.00	46.40	45.72	45.81
748	NYSE	STE	Tue, May 13, 2014	46.25	46.40	45.88	45.91
747	NYSE	STE	Mon, May 12, 2014	46.79	46.85	46.17	46.20
746	NYSE	STE	Fri, May 9, 2014	46.40	46.93	46.32	46.58
745	NYSE	STE	Thu, May 8, 2014	46.68	46.96	46.42	46.60
744	NYSE	STE	Wed, May 7, 2014	46.29	46.83	46.08	46.79
743	NYSE	STE	Tue, May 6, 2014	46.50	46.79	46.12	46.12
742	NYSE	STE	Mon, May 5, 2014	46.29	46.77	46.28	46.56
741	NYSE	STE	Fri, May 2, 2014	47.15	47.26	46.30	46.46
740	NYSE	STE	Thu, May 1, 2014	47.41	47.44	46.80	47.16
739	NYSE	STE	Wed, Apr 30, 2014	46.73	47.47	46.50	47.41
738	NYSE	STE	Tue, Apr 29, 2014	46.81	47.25	46.50	46.62
737	NYSE	STE	Mon, Apr 28, 2014	46.60	46.79	46.11	46.43
736	NYSE	STE	Fri, Apr 25, 2014	46.25	46.53	46.10	46.45
735	NYSE	STE	Thu, Apr 24, 2014	46.54	46.56	46.05	46.31
734	NYSE	STE	Wed, Apr 23, 2014	46.67	46.93	46.38	46.39
733	NYSE	STE	Tue, Apr 22, 2014	46.72	46.89	46.61	46.69
732	NYSE	STE	Mon, Apr 21, 2014	46.81	47.05	46.66	46.76
731	NYSE	STE	Thu, Apr 17, 2014	46.98	47.10	46.75	46.86
730	NYSE	STE	Wed, Apr 16, 2014	47.45	47.45	47.00	47.11
729	NYSE	STE	Tue, Apr 15, 2014	46.88	47.35	46.75	47.20
728	NYSE	STE	Mon, Apr 14, 2014	46.71	47.08	46.38	46.89
727	NYSE	STE	Fri, Apr 11, 2014	46.16	46.99	46.09	46.36
726	NYSE	STE	Thu, Apr 10, 2014	46.25	47.20	46.04	46.46
725	NYSE	STE	Wed, Apr 9, 2014	46.17	46.48	45.80	46.27
724	NYSE	STE	Tue, Apr 8, 2014	45.57	46.23	45.23	46.01
723	NYSE	STE	Mon, Apr 7, 2014	46.02	46.60	44.75	45.11
722	NYSE	STE	Fri, Apr 4, 2014	46.83	47.14	46.12	46.23
721	NYSE	STE	Thu, Apr 3, 2014	47.02	47.02	46.66	46.69
720	NYSE	STE	Wed, Apr 2, 2014	47.31	47.44	46.96	47.04
719	NYSE	STE	Tue, Apr 1, 2014	47.15	47.32	46.75	47.15
718	NYSE	STE	Mon, Mar 31, 2014	46.57	47.48	46.47	47.15
717	NYSE	STE	Fri, Mar 28, 2014	46.55	46.91	46.32	46.44
716	NYSE	STE	Thu, Mar 27, 2014	45.94	46.56	45.94	46.43
715	NYSE	STE	Wed, Mar 26, 2014	46.50	46.62	46.04	46.04
714	NYSE	STE	Tue, Mar 25, 2014	46.62	46.69	46.17	46.38
713	NYSE	STE	Mon, Mar 24, 2014	46.50	46.71	46.31	46.49
712	NYSE	STE	Fri, Mar 21, 2014	46.58	47.26	46.44	46.53
711	NYSE	STE	Thu, Mar 20, 2014	46.58	46.91	46.37	46.58
710	NYSE	STE	Wed, Mar 19, 2014	47.09	47.35	46.59	46.80
709	NYSE	STE	Tue, Mar 18, 2014	47.11	47.44	46.94	47.20
708	NYSE	STE	Mon, Mar 17, 2014	46.93	47.23	46.81	47.15
707	NYSE	STE	Fri, Mar 14, 2014	45.92	46.88	45.92	46.65
706	NYSE	STE	Thu, Mar 13, 2014	45.67	46.30	45.67	46.10
705	NYSE	STE	Wed, Mar 12, 2014	45.04	45.73	45.02	45.65
704	NYSE	STE	Tue, Mar 11, 2014	45.81	45.90	45.20	45.25
703	NYSE	STE	Mon, Mar 10, 2014	45.45	45.98	45.44	45.92
702	NYSE	STE	Fri, Mar 7, 2014	45.90	45.90	45.11	45.58
701	NYSE	STE	Thu, Mar 6, 2014	46.28	46.56	46.15	46.28
700	NYSE	STE	Wed, Mar 5, 2014	46.66	46.66	46.15	46.25
699	NYSE	STE	Tue, Mar 4, 2014	46.24	47.13	46.24	46.73
698	NYSE	STE	Mon, Mar 3, 2014	45.51	46.20	45.51	45.85
697	NYSE	STE	Fri, Feb 28, 2014	45.15	45.97	45.10	45.85
696	NYSE	STE	Thu, Feb 27, 2014	45.14	45.51	44.60	45.26
695	NYSE	STE	Wed, Feb 26, 2014	45.38	45.56	45.14	45.31
694	NYSE	STE	Tue, Feb 25, 2014	45.13	45.62	44.96	45.17
693	NYSE	STE	Mon, Feb 24, 2014	45.24	45.71	45.10	45.14
692	NYSE	STE	Fri, Feb 21, 2014	45.12	45.45	44.98	45.31
691	NYSE	STE	Thu, Feb 20, 2014	44.60	45.30	44.51	45.08
690	NYSE	STE	Wed, Feb 19, 2014	44.89	45.34	44.63	44.64
689	NYSE	STE	Tue, Feb 18, 2014	44.92	45.22	44.81	44.96
688	NYSE	STE	Fri, Feb 14, 2014	45.01	45.17	44.78	44.98
687	NYSE	STE	Thu, Feb 13, 2014	44.27	45.10	44.27	45.00
686	NYSE	STE	Wed, Feb 12, 2014	44.36	44.59	44.25	44.36
685	NYSE	STE	Tue, Feb 11, 2014	44.40	44.83	44.20	44.46
684	NYSE	STE	Mon, Feb 10, 2014	44.14	44.45	43.95	44.41
683	NYSE	STE	Fri, Feb 7, 2014	44.44	44.44	44.11	44.28
682	NYSE	STE	Thu, Feb 6, 2014	44.28	44.40	44.06	44.24
681	NYSE	STE	Wed, Feb 5, 2014	44.38	44.52	44.00	44.28
680	NYSE	STE	Tue, Feb 4, 2014	45.25	45.25	44.05	44.53
679	NYSE	STE	Mon, Feb 3, 2014	45.95	46.28	44.94	45.21
678	NYSE	STE	Fri, Jan 31, 2014	45.75	46.49	45.55	45.89
677	NYSE	STE	Thu, Jan 30, 2014	45.25	46.11	45.03	46.02
676	NYSE	STE	Wed, Jan 29, 2014	44.67	45.42	44.65	45.06
675	NYSE	STE	Tue, Jan 28, 2014	44.78	45.06	44.53	44.97
674	NYSE	STE	Mon, Jan 27, 2014	44.99	45.05	44.61	44.81
673	NYSE	STE	Fri, Jan 24, 2014	45.00	45.21	44.81	45.03
672	NYSE	STE	Thu, Jan 23, 2014	44.78	45.21	44.70	45.21
671	NYSE	STE	Wed, Jan 22, 2014	45.10	45.10	44.83	44.95
670	NYSE	STE	Tue, Jan 21, 2014	44.90	45.12	44.70	45.11
669	NYSE	STE	Fri, Jan 17, 2014	44.77	44.79	44.50	44.63
668	NYSE	STE	Thu, Jan 16, 2014	44.61	44.93	44.57	44.93
667	NYSE	STE	Wed, Jan 15, 2014	44.90	45.33	44.70	44.88
666	NYSE	STE	Tue, Jan 14, 2014	45.12	45.44	44.96	44.99
665	NYSE	STE	Mon, Jan 13, 2014	45.33	45.66	44.73	45.03
664	NYSE	STE	Fri, Jan 10, 2014	44.55	45.70	44.54	45.55
663	NYSE	STE	Thu, Jan 9, 2014	44.64	44.89	44.12	44.43
662	NYSE	STE	Wed, Jan 8, 2014	44.97	45.13	44.50	44.60
661	NYSE	STE	Tue, Jan 7, 2014	44.79	45.11	44.52	44.97
660	NYSE	STE	Mon, Jan 6, 2014	44.57	44.80	44.42	44.60
659	NYSE	STE	Fri, Jan 3, 2014	44.81	45.07	44.45	44.56
658	NYSE	STE	Thu, Jan 2, 2014	45.55	45.55	44.75	44.87
657	NYSE	STE	Tue, Dec 31, 2013	45.67	45.73	45.39	45.54
656	NYSE	STE	Mon, Dec 30, 2013	45.43	45.73	45.37	45.49
655	NYSE	STE	Fri, Dec 27, 2013	45.77	45.82	45.41	45.58
654	NYSE	STE	Thu, Dec 26, 2013	45.86	45.94	45.46	45.56
653	NYSE	STE	Tue, Dec 24, 2013	45.84	45.94	45.50	45.81
652	NYSE	STE	Mon, Dec 23, 2013	45.90	46.06	45.38	45.81
651	NYSE	STE	Fri, Dec 20, 2013	44.84	45.94	44.84	45.89
650	NYSE	STE	Thu, Dec 19, 2013	45.47	45.47	44.73	44.86
649	NYSE	STE	Wed, Dec 18, 2013	45.15	45.54	44.71	45.47
648	NYSE	STE	Tue, Dec 17, 2013	45.20	45.20	44.80	45.00
647	NYSE	STE	Mon, Dec 16, 2013	45.03	45.28	44.80	45.12
646	NYSE	STE	Fri, Dec 13, 2013	45.10	45.34	44.43	44.83
645	NYSE	STE	Thu, Dec 12, 2013	44.41	45.16	44.33	45.00
644	NYSE	STE	Wed, Dec 11, 2013	44.34	44.44	43.96	44.29
643	NYSE	STE	Tue, Dec 10, 2013	44.96	44.96	44.23	44.40
642	NYSE	STE	Mon, Dec 9, 2013	44.91	45.10	44.50	44.94
641	NYSE	STE	Fri, Dec 6, 2013	45.25	45.53	44.93	45.48
640	NYSE	STE	Thu, Dec 5, 2013	45.26	45.52	44.74	44.89
639	NYSE	STE	Wed, Dec 4, 2013	45.50	45.70	44.72	45.33
638	NYSE	STE	Tue, Dec 3, 2013	45.51	45.96	45.17	45.52
637	NYSE	STE	Mon, Dec 2, 2013	46.19	46.53	45.32	45.59
636	NYSE	STE	Fri, Nov 29, 2013	46.41	46.75	45.96	46.11
635	NYSE	STE	Wed, Nov 27, 2013	46.74	46.77	45.71	46.15
634	NYSE	STE	Tue, Nov 26, 2013	46.60	47.05	45.62	46.50
633	NYSE	STE	Mon, Nov 25, 2013	47.05	47.26	46.44	46.61
632	NYSE	STE	Fri, Nov 22, 2013	47.09	47.09	46.69	46.89
631	NYSE	STE	Thu, Nov 21, 2013	46.60	47.29	46.50	46.95
630	NYSE	STE	Wed, Nov 20, 2013	46.84	47.16	46.31	46.46
629	NYSE	STE	Tue, Nov 19, 2013	47.10	47.53	46.56	46.84
628	NYSE	STE	Mon, Nov 18, 2013	46.84	47.40	46.52	47.16
627	NYSE	STE	Fri, Nov 15, 2013	46.64	46.89	46.14	46.86
626	NYSE	STE	Thu, Nov 14, 2013	46.95	47.08	46.60	46.74
625	NYSE	STE	Wed, Nov 13, 2013	46.07	46.95	46.07	46.90
624	NYSE	STE	Tue, Nov 12, 2013	46.68	46.99	46.10	46.23
623	NYSE	STE	Mon, Nov 11, 2013	46.93	47.00	46.56	46.67
622	NYSE	STE	Fri, Nov 8, 2013	46.58	47.48	46.06	46.86
621	NYSE	STE	Thu, Nov 7, 2013	47.34	47.46	46.58	46.66
620	NYSE	STE	Wed, Nov 6, 2013	47.21	47.62	47.21	47.33
619	NYSE	STE	Tue, Nov 5, 2013	46.95	47.60	46.95	47.14
618	NYSE	STE	Mon, Nov 4, 2013	47.10	47.29	46.64	47.23
617	NYSE	STE	Fri, Nov 1, 2013	47.20	47.75	46.59	46.99
616	NYSE	STE	Thu, Oct 31, 2013	47.00	47.41	46.58	47.07
615	NYSE	STE	Wed, Oct 30, 2013	47.52	47.75	47.03	47.06
614	NYSE	STE	Tue, Oct 29, 2013	47.68	47.82	47.24	47.50
613	NYSE	STE	Mon, Oct 28, 2013	47.34	47.57	47.15	47.51
612	NYSE	STE	Fri, Oct 25, 2013	47.17	47.50	46.70	47.32
611	NYSE	STE	Thu, Oct 24, 2013	47.08	47.24	46.52	46.98
610	NYSE	STE	Wed, Oct 23, 2013	47.13	47.58	46.90	47.00
609	NYSE	STE	Tue, Oct 22, 2013	47.11	47.77	47.11	47.36
608	NYSE	STE	Mon, Oct 21, 2013	47.11	47.27	46.68	47.06
607	NYSE	STE	Fri, Oct 18, 2013	47.07	47.18	46.67	47.07
606	NYSE	STE	Thu, Oct 17, 2013	45.85	46.62	45.51	46.57
605	NYSE	STE	Wed, Oct 16, 2013	45.80	46.00	45.51	45.90
604	NYSE	STE	Tue, Oct 15, 2013	45.69	45.71	45.24	45.55
603	NYSE	STE	Mon, Oct 14, 2013	45.66	45.91	45.26	45.91
602	NYSE	STE	Fri, Oct 11, 2013	45.00	45.92	44.91	45.88
601	NYSE	STE	Thu, Oct 10, 2013	44.87	45.37	44.56	45.11
600	NYSE	STE	Wed, Oct 9, 2013	44.68	45.36	44.38	44.52
599	NYSE	STE	Tue, Oct 8, 2013	44.73	44.94	44.41	44.54
598	NYSE	STE	Mon, Oct 7, 2013	44.65	44.84	44.39	44.55
597	NYSE	STE	Fri, Oct 4, 2013	44.65	45.24	44.60	44.82
596	NYSE	STE	Thu, Oct 3, 2013	45.11	45.11	44.32	44.67
595	NYSE	STE	Wed, Oct 2, 2013	45.14	45.25	44.73	45.04
594	NYSE	STE	Tue, Oct 1, 2013	45.09	45.45	45.00	45.29
593	NYSE	STE	Mon, Sep 30, 2013	44.86	45.14	44.63	45.00
592	NYSE	STE	Fri, Sep 27, 2013	45.01	45.25	44.96	45.06
591	NYSE	STE	Thu, Sep 26, 2013	45.00	45.27	44.88	45.21
590	NYSE	STE	Wed, Sep 25, 2013	45.15	45.39	44.95	45.01
589	NYSE	STE	Tue, Sep 24, 2013	45.35	45.53	44.97	45.13
588	NYSE	STE	Mon, Sep 23, 2013	44.26	45.31	44.24	45.28
587	NYSE	STE	Fri, Sep 20, 2013	44.48	44.62	44.16	44.39
586	NYSE	STE	Thu, Sep 19, 2013	44.24	44.50	44.21	44.37
585	NYSE	STE	Wed, Sep 18, 2013	43.33	44.45	43.11	44.30
584	NYSE	STE	Tue, Sep 17, 2013	43.05	43.27	42.84	43.27
583	NYSE	STE	Mon, Sep 16, 2013	43.68	43.69	42.87	43.05
582	NYSE	STE	Fri, Sep 13, 2013	43.49	43.75	43.18	43.27
581	NYSE	STE	Thu, Sep 12, 2013	43.78	43.96	43.26	43.30
580	NYSE	STE	Wed, Sep 11, 2013	43.99	44.02	43.48	43.68
579	NYSE	STE	Tue, Sep 10, 2013	43.55	44.05	43.36	44.05
578	NYSE	STE	Mon, Sep 9, 2013	43.27	43.57	42.88	43.50
577	NYSE	STE	Fri, Sep 6, 2013	43.47	43.87	43.16	43.37
576	NYSE	STE	Thu, Sep 5, 2013	43.15	43.35	42.95	43.23
575	NYSE	STE	Wed, Sep 4, 2013	43.73	44.02	42.86	43.13
574	NYSE	STE	Tue, Sep 3, 2013	44.88	44.95	43.64	43.81
573	NYSE	STE	Fri, Aug 30, 2013	44.68	44.87	44.40	44.53
572	NYSE	STE	Thu, Aug 29, 2013	44.65	44.93	44.55	44.78
571	NYSE	STE	Wed, Aug 28, 2013	44.23	44.72	44.23	44.64
570	NYSE	STE	Tue, Aug 27, 2013	44.05	44.41	44.02	44.26
569	NYSE	STE	Mon, Aug 26, 2013	44.65	44.65	44.19	44.33
568	NYSE	STE	Fri, Aug 23, 2013	44.50	44.59	44.26	44.53
567	NYSE	STE	Thu, Aug 22, 2013	44.15	44.51	44.11	44.45
566	NYSE	STE	Wed, Aug 21, 2013	44.59	44.65	44.13	44.13
565	NYSE	STE	Tue, Aug 20, 2013	43.98	44.91	43.66	44.60
564	NYSE	STE	Mon, Aug 19, 2013	43.98	44.00	43.46	43.50
563	NYSE	STE	Fri, Aug 16, 2013	44.50	44.59	43.71	44.05
562	NYSE	STE	Thu, Aug 15, 2013	45.30	45.42	44.65	44.66
561	NYSE	STE	Wed, Aug 14, 2013	45.50	45.60	45.32	45.49
560	NYSE	STE	Tue, Aug 13, 2013	45.81	45.96	45.51	45.57
559	NYSE	STE	Mon, Aug 12, 2013	45.40	46.33	45.40	45.87
558	NYSE	STE	Fri, Aug 9, 2013	45.66	45.79	45.25	45.53
557	NYSE	STE	Thu, Aug 8, 2013	45.88	45.95	45.52	45.63
556	NYSE	STE	Wed, Aug 7, 2013	45.23	45.84	45.20	45.79
555	NYSE	STE	Tue, Aug 6, 2013	45.39	45.47	45.01	45.21
554	NYSE	STE	Mon, Aug 5, 2013	45.72	46.00	45.29	45.50
553	NYSE	STE	Fri, Aug 2, 2013	45.86	45.86	45.40	45.71
552	NYSE	STE	Thu, Aug 1, 2013	46.08	46.19	45.63	45.90
551	NYSE	STE	Wed, Jul 31, 2013	46.25	46.37	45.76	45.86
550	NYSE	STE	Tue, Jul 30, 2013	47.20	47.29	45.95	46.21
549	NYSE	STE	Mon, Jul 29, 2013	47.16	47.24	46.74	46.83
548	NYSE	STE	Fri, Jul 26, 2013	47.10	47.45	46.73	47.17
547	NYSE	STE	Thu, Jul 25, 2013	46.86	47.49	46.86	47.46
546	NYSE	STE	Wed, Jul 24, 2013	47.50	47.50	46.68	46.81
545	NYSE	STE	Tue, Jul 23, 2013	47.34	47.45	47.07	47.35
544	NYSE	STE	Mon, Jul 22, 2013	47.19	47.68	46.99	47.34
543	NYSE	STE	Fri, Jul 19, 2013	47.41	47.84	47.04	47.08
542	NYSE	STE	Thu, Jul 18, 2013	46.91	47.45	46.67	47.44
541	NYSE	STE	Wed, Jul 17, 2013	46.85	47.04	46.52	46.84
540	NYSE	STE	Tue, Jul 16, 2013	47.03	47.03	46.46	46.69
539	NYSE	STE	Mon, Jul 15, 2013	46.51	47.17	46.50	46.90
538	NYSE	STE	Fri, Jul 12, 2013	46.55	46.69	46.28	46.62
537	NYSE	STE	Thu, Jul 11, 2013	46.23	46.69	46.16	46.59
536	NYSE	STE	Wed, Jul 10, 2013	45.91	46.08	45.75	46.01
535	NYSE	STE	Tue, Jul 9, 2013	45.60	45.98	45.50	45.83
534	NYSE	STE	Mon, Jul 8, 2013	45.53	45.93	45.21	45.52
533	NYSE	STE	Fri, Jul 5, 2013	45.82	45.87	45.08	45.33
532	NYSE	STE	Wed, Jul 3, 2013	45.38	45.66	45.17	45.41
531	NYSE	STE	Tue, Jul 2, 2013	45.28	45.80	45.09	45.60
530	NYSE	STE	Mon, Jul 1, 2013	45.74	45.93	44.97	45.18
529	NYSE	STE	Fri, Jun 28, 2013	45.43	46.29	45.24	45.66
528	NYSE	STE	Thu, Jun 27, 2013	45.80	46.12	45.45	45.61
527	NYSE	STE	Wed, Jun 26, 2013	45.49	45.83	45.40	45.63
526	NYSE	STE	Tue, Jun 25, 2013	45.17	45.49	45.05	45.31
525	NYSE	STE	Mon, Jun 24, 2013	44.42	45.26	43.90	44.99
524	NYSE	STE	Fri, Jun 21, 2013	44.57	44.89	43.37	44.65
523	NYSE	STE	Thu, Jun 20, 2013	45.88	45.88	44.36	44.52
522	NYSE	STE	Wed, Jun 19, 2013	46.90	46.95	46.05	46.11
521	NYSE	STE	Tue, Jun 18, 2013	46.48	47.19	46.41	46.89
520	NYSE	STE	Mon, Jun 17, 2013	46.77	46.96	46.00	46.37
519	NYSE	STE	Fri, Jun 14, 2013	45.95	46.57	45.95	46.41
518	NYSE	STE	Thu, Jun 13, 2013	45.66	46.23	45.38	46.06
517	NYSE	STE	Wed, Jun 12, 2013	45.92	46.50	45.62	45.66
516	NYSE	STE	Tue, Jun 11, 2013	45.58	46.28	45.16	45.80
515	NYSE	STE	Mon, Jun 10, 2013	46.24	46.24	45.00	46.05
514	NYSE	STE	Fri, Jun 7, 2013	47.09	47.21	46.14	46.45
513	NYSE	STE	Thu, Jun 6, 2013	47.20	47.51	46.77	47.50
512	NYSE	STE	Wed, Jun 5, 2013	47.46	47.92	47.03	47.08
511	NYSE	STE	Tue, Jun 4, 2013	48.15	48.50	47.20	47.49
510	NYSE	STE	Mon, Jun 3, 2013	47.43	48.24	47.11	48.16
509	NYSE	STE	Fri, May 31, 2013	47.27	47.88	46.80	47.33
508	NYSE	STE	Thu, May 30, 2013	46.40	47.42	46.32	47.39
507	NYSE	STE	Wed, May 29, 2013	46.13	46.65	45.93	46.50
506	NYSE	STE	Tue, May 28, 2013	46.26	46.58	45.96	46.46
505	NYSE	STE	Fri, May 24, 2013	44.77	46.08	44.60	46.05
504	NYSE	STE	Thu, May 23, 2013	43.46	45.16	43.46	45.06
503	NYSE	STE	Wed, May 22, 2013	46.26	46.58	45.06	45.09
502	NYSE	STE	Tue, May 21, 2013	45.86	46.63	45.30	46.37
501	NYSE	STE	Mon, May 20, 2013	46.72	46.97	46.50	46.87
500	NYSE	STE	Fri, May 17, 2013	46.50	46.87	46.34	46.70
499	NYSE	STE	Thu, May 16, 2013	46.14	46.58	45.95	46.20
498	NYSE	STE	Wed, May 15, 2013	46.01	46.54	45.74	46.15
497	NYSE	STE	Tue, May 14, 2013	45.33	46.53	45.33	45.93
496	NYSE	STE	Mon, May 13, 2013	45.37	45.67	45.19	45.41
495	NYSE	STE	Fri, May 10, 2013	45.38	45.70	45.26	45.56
494	NYSE	STE	Thu, May 9, 2013	46.42	46.42	45.25	45.30
493	NYSE	STE	Wed, May 8, 2013	46.40	46.70	46.03	46.40
492	NYSE	STE	Tue, May 7, 2013	46.14	46.38	46.00	46.36
491	NYSE	STE	Mon, May 6, 2013	46.30	46.39	45.82	45.96
490	NYSE	STE	Fri, May 3, 2013	46.27	46.66	46.16	46.38
489	NYSE	STE	Thu, May 2, 2013	46.10	46.65	45.85	45.97
488	NYSE	STE	Wed, May 1, 2013	46.52	46.63	45.91	46.08
487	NYSE	STE	Tue, Apr 30, 2013	46.51	47.11	46.09	46.71
486	NYSE	STE	Mon, Apr 29, 2013	46.00	46.79	46.00	46.09
485	NYSE	STE	Fri, Apr 26, 2013	46.14	46.50	45.91	45.96
484	NYSE	STE	Thu, Apr 25, 2013	46.38	46.54	46.02	46.28
483	NYSE	STE	Wed, Apr 24, 2013	45.64	46.31	45.39	46.20
482	NYSE	STE	Tue, Apr 23, 2013	45.09	45.81	44.97	45.74
481	NYSE	STE	Mon, Apr 22, 2013	44.78	45.17	44.44	44.97
480	NYSE	STE	Fri, Apr 19, 2013	44.19	45.27	44.19	44.62
479	NYSE	STE	Thu, Apr 18, 2013	44.07	44.28	43.63	44.24
478	NYSE	STE	Wed, Apr 17, 2013	43.75	43.98	43.50	43.90
477	NYSE	STE	Tue, Apr 16, 2013	43.95	44.17	43.38	43.91
476	NYSE	STE	Mon, Apr 15, 2013	44.22	44.47	43.51	43.60
475	NYSE	STE	Fri, Apr 12, 2013	44.35	44.60	44.03	44.53
474	NYSE	STE	Thu, Apr 11, 2013	43.97	44.55	43.53	44.48
473	NYSE	STE	Wed, Apr 10, 2013	43.47	44.09	43.47	43.98
472	NYSE	STE	Tue, Apr 9, 2013	43.34	43.58	43.08	43.38
471	NYSE	STE	Mon, Apr 8, 2013	43.22	43.39	42.86	43.33
470	NYSE	STE	Fri, Apr 5, 2013	42.45	43.19	42.45	43.14
469	NYSE	STE	Thu, Apr 4, 2013	42.69	43.00	42.53	43.00
468	NYSE	STE	Wed, Apr 3, 2013	42.84	42.99	42.36	42.62
467	NYSE	STE	Tue, Apr 2, 2013	42.37	42.88	42.26	42.65
466	NYSE	STE	Mon, Apr 1, 2013	42.77	42.77	41.83	42.27
465	NYSE	STE	Thu, Mar 28, 2013	42.26	42.89	42.01	42.70
464	NYSE	STE	Wed, Mar 27, 2013	42.07	42.20	41.95	42.07
463	NYSE	STE	Tue, Mar 26, 2013	41.73	42.13	41.64	42.13
462	NYSE	STE	Mon, Mar 25, 2013	42.13	42.41	41.41	41.59
461	NYSE	STE	Fri, Mar 22, 2013	41.49	42.01	41.49	41.86
460	NYSE	STE	Thu, Mar 21, 2013	41.26	41.84	41.26	41.43
459	NYSE	STE	Wed, Mar 20, 2013	41.34	41.58	41.16	41.53
458	NYSE	STE	Tue, Mar 19, 2013	40.95	41.45	40.81	41.17
457	NYSE	STE	Mon, Mar 18, 2013	40.58	40.95	40.58	40.79
456	NYSE	STE	Fri, Mar 15, 2013	41.05	41.73	40.75	40.75
455	NYSE	STE	Thu, Mar 14, 2013	41.20	41.28	40.98	41.26
454	NYSE	STE	Wed, Mar 13, 2013	40.76	41.09	40.72	41.03
453	NYSE	STE	Tue, Mar 12, 2013	41.15	41.39	40.69	40.85
452	NYSE	STE	Mon, Mar 11, 2013	41.30	41.38	41.10	41.18
451	NYSE	STE	Fri, Mar 8, 2013	41.02	41.33	40.79	41.23
450	NYSE	STE	Thu, Mar 7, 2013	41.43	41.63	40.57	40.78
449	NYSE	STE	Wed, Mar 6, 2013	41.50	41.86	41.35	41.85
448	NYSE	STE	Tue, Mar 5, 2013	41.13	41.52	41.10	41.46
447	NYSE	STE	Mon, Mar 4, 2013	40.99	41.41	40.41	41.10
446	NYSE	STE	Fri, Mar 1, 2013	40.50	41.16	40.33	41.10
445	NYSE	STE	Thu, Feb 28, 2013	40.45	40.96	40.34	40.76
444	NYSE	STE	Wed, Feb 27, 2013	40.75	40.82	40.43	40.45
443	NYSE	STE	Tue, Feb 26, 2013	40.35	40.85	40.35	40.67
442	NYSE	STE	Mon, Feb 25, 2013	41.00	41.17	40.31	40.34
441	NYSE	STE	Fri, Feb 22, 2013	40.80	40.97	40.60	40.84
440	NYSE	STE	Thu, Feb 21, 2013	40.80	40.99	40.43	40.66
439	NYSE	STE	Wed, Feb 20, 2013	40.94	41.58	40.68	40.89
438	NYSE	STE	Tue, Feb 19, 2013	40.40	40.99	40.40	40.95
437	NYSE	STE	Fri, Feb 15, 2013	40.57	40.57	40.33	40.44
436	NYSE	STE	Thu, Feb 14, 2013	40.35	40.60	40.26	40.34
435	NYSE	STE	Wed, Feb 13, 2013	40.36	40.69	40.34	40.55
434	NYSE	STE	Tue, Feb 12, 2013	40.49	40.70	40.30	40.46
433	NYSE	STE	Mon, Feb 11, 2013	40.51	40.58	40.25	40.57
432	NYSE	STE	Fri, Feb 8, 2013	40.40	40.65	40.24	40.43
431	NYSE	STE	Thu, Feb 7, 2013	40.47	40.55	40.03	40.41
430	NYSE	STE	Wed, Feb 6, 2013	40.33	40.40	40.05	40.37
429	NYSE	STE	Tue, Feb 5, 2013	40.15	40.39	39.88	40.32
428	NYSE	STE	Mon, Feb 4, 2013	40.03	40.12	39.83	39.92
427	NYSE	STE	Fri, Feb 1, 2013	40.04	40.18	39.82	40.13
426	NYSE	STE	Thu, Jan 31, 2013	39.89	40.19	39.78	39.92
425	NYSE	STE	Wed, Jan 30, 2013	39.98	40.18	39.65	39.82
424	NYSE	STE	Tue, Jan 29, 2013	40.04	40.42	39.91	39.99
423	NYSE	STE	Mon, Jan 28, 2013	39.48	40.17	39.47	40.12
422	NYSE	STE	Fri, Jan 25, 2013	39.69	39.85	39.26	39.44
421	NYSE	STE	Thu, Jan 24, 2013	39.34	39.90	39.28	39.52
420	NYSE	STE	Wed, Jan 23, 2013	39.51	39.57	38.97	39.21
419	NYSE	STE	Tue, Jan 22, 2013	39.08	39.59	38.96	39.56
418	NYSE	STE	Fri, Jan 18, 2013	39.01	39.10	38.91	39.00
417	NYSE	STE	Thu, Jan 17, 2013	38.54	39.05	38.54	38.89
416	NYSE	STE	Wed, Jan 16, 2013	38.63	38.67	38.43	38.55
415	NYSE	STE	Tue, Jan 15, 2013	38.58	38.74	38.44	38.67
414	NYSE	STE	Mon, Jan 14, 2013	38.24	38.70	38.19	38.67
413	NYSE	STE	Fri, Jan 11, 2013	37.96	38.37	37.82	38.20
412	NYSE	STE	Thu, Jan 10, 2013	38.50	38.55	37.75	37.89
411	NYSE	STE	Wed, Jan 9, 2013	38.08	38.36	37.90	38.30
410	NYSE	STE	Tue, Jan 8, 2013	37.57	37.99	37.43	37.99
409	NYSE	STE	Mon, Jan 7, 2013	38.52	38.61	37.47	37.70
408	NYSE	STE	Fri, Jan 4, 2013	38.39	38.71	38.32	38.56
407	NYSE	STE	Thu, Jan 3, 2013	39.13	39.15	38.29	38.36
406	NYSE	STE	Wed, Jan 2, 2013	39.08	39.40	38.75	39.00
405	NYSE	STE	Mon, Dec 31, 2012	37.60	38.68	37.44	38.61
404	NYSE	STE	Fri, Dec 28, 2012	37.80	38.20	37.60	37.70
403	NYSE	STE	Thu, Dec 27, 2012	37.90	38.03	37.35	37.88
402	NYSE	STE	Wed, Dec 26, 2012	38.54	38.60	37.86	37.89
401	NYSE	STE	Mon, Dec 24, 2012	38.35	38.42	37.92	38.40
400	NYSE	STE	Fri, Dec 21, 2012	38.30	38.62	38.16	38.50
399	NYSE	STE	Thu, Dec 20, 2012	38.53	38.80	38.34	38.54
398	NYSE	STE	Wed, Dec 19, 2012	38.90	39.16	38.53	38.58
397	NYSE	STE	Tue, Dec 18, 2012	39.03	39.34	38.77	38.81
396	NYSE	STE	Mon, Dec 17, 2012	39.90	39.90	38.69	39.10
395	NYSE	STE	Fri, Dec 14, 2012	39.90	40.18	39.76	39.86
394	NYSE	STE	Thu, Dec 13, 2012	39.90	40.04	39.77	39.90
393	NYSE	STE	Wed, Dec 12, 2012	40.22	40.44	39.81	39.89
392	NYSE	STE	Tue, Dec 11, 2012	40.15	40.48	39.97	40.18
391	NYSE	STE	Mon, Dec 10, 2012	40.00	40.25	39.77	40.04
390	NYSE	STE	Fri, Dec 7, 2012	40.27	40.38	39.85	39.97
389	NYSE	STE	Thu, Dec 6, 2012	40.65	40.93	40.50	40.72
388	NYSE	STE	Wed, Dec 5, 2012	40.35	40.89	40.21	40.77
387	NYSE	STE	Tue, Dec 4, 2012	39.76	40.37	39.72	40.37
386	NYSE	STE	Mon, Dec 3, 2012	40.75	40.92	39.83	39.95
385	NYSE	STE	Fri, Nov 30, 2012	40.42	40.84	40.32	40.71
384	NYSE	STE	Thu, Nov 29, 2012	40.04	40.29	39.91	40.29
383	NYSE	STE	Wed, Nov 28, 2012	39.80	40.17	39.45	39.77
382	NYSE	STE	Tue, Nov 27, 2012	40.12	40.88	39.87	39.89
381	NYSE	STE	Mon, Nov 26, 2012	38.99	39.97	38.94	39.97
380	NYSE	STE	Fri, Nov 23, 2012	38.78	39.14	38.67	39.01
379	NYSE	STE	Wed, Nov 21, 2012	39.20	39.38	38.47	38.60
378	NYSE	STE	Tue, Nov 20, 2012	39.25	39.48	38.92	39.28
377	NYSE	STE	Mon, Nov 19, 2012	38.60	39.39	38.59	39.16
376	NYSE	STE	Fri, Nov 16, 2012	38.12	38.80	38.00	38.75
375	NYSE	STE	Thu, Nov 15, 2012	38.36	38.62	37.79	38.23
374	NYSE	STE	Wed, Nov 14, 2012	38.92	38.96	38.01	38.16
373	NYSE	STE	Tue, Nov 13, 2012	38.81	39.00	38.69	38.78
372	NYSE	STE	Mon, Nov 12, 2012	38.99	39.07	38.57	38.82
371	NYSE	STE	Fri, Nov 9, 2012	39.00	39.49	38.88	39.03
370	NYSE	STE	Thu, Nov 8, 2012	39.61	39.77	39.00	39.15
369	NYSE	STE	Wed, Nov 7, 2012	40.09	40.26	38.98	39.38
368	NYSE	STE	Tue, Nov 6, 2012	40.47	40.86	40.29	40.45
367	NYSE	STE	Mon, Nov 5, 2012	40.72	40.73	40.22	40.29
366	NYSE	STE	Fri, Nov 2, 2012	41.44	41.48	40.38	40.64
365	NYSE	STE	Thu, Nov 1, 2012	41.69	41.77	41.03	41.46
364	NYSE	STE	Wed, Oct 31, 2012	41.57	41.92	41.17	41.64
363	NYSE	STE	Fri, Oct 26, 2012	41.79	41.84	41.32	41.69
362	NYSE	STE	Thu, Oct 25, 2012	42.09	42.09	41.48	41.86
361	NYSE	STE	Wed, Oct 24, 2012	42.09	42.25	41.68	41.89
360	NYSE	STE	Tue, Oct 23, 2012	42.10	42.28	41.63	42.09
359	NYSE	STE	Mon, Oct 22, 2012	42.70	42.76	42.10	42.35
358	NYSE	STE	Fri, Oct 19, 2012	42.87	43.02	42.70	42.81
357	NYSE	STE	Thu, Oct 18, 2012	43.33	43.38	43.09	43.10
356	NYSE	STE	Wed, Oct 17, 2012	43.00	43.45	43.00	43.42
355	NYSE	STE	Tue, Oct 16, 2012	43.00	43.15	42.80	43.13
354	NYSE	STE	Mon, Oct 15, 2012	42.75	43.20	42.41	42.98
353	NYSE	STE	Fri, Oct 12, 2012	43.06	43.22	42.57	42.91
352	NYSE	STE	Thu, Oct 11, 2012	43.32	43.39	43.02	43.07
351	NYSE	STE	Wed, Oct 10, 2012	43.14	43.30	42.86	43.17
350	NYSE	STE	Tue, Oct 9, 2012	43.57	43.57	42.99	42.99
349	NYSE	STE	Mon, Oct 8, 2012	43.46	43.57	43.42	43.45
348	NYSE	STE	Fri, Oct 5, 2012	43.41	44.04	43.25	43.46
347	NYSE	STE	Thu, Oct 4, 2012	43.52	43.81	43.20	43.43
346	NYSE	STE	Wed, Oct 3, 2012	43.40	43.84	43.27	43.47
345	NYSE	STE	Tue, Oct 2, 2012	43.05	43.32	43.02	43.27
344	NYSE	STE	Mon, Oct 1, 2012	43.06	43.13	42.82	43.02
343	NYSE	STE	Fri, Sep 28, 2012	42.76	43.10	42.62	43.00
342	NYSE	STE	Thu, Sep 27, 2012	42.82	43.18	42.31	42.94
341	NYSE	STE	Wed, Sep 26, 2012	42.78	43.41	42.59	42.81
340	NYSE	STE	Tue, Sep 25, 2012	43.13	43.43	42.71	42.71
339	NYSE	STE	Mon, Sep 24, 2012	42.14	43.47	42.14	43.09
338	NYSE	STE	Fri, Sep 21, 2012	42.19	42.55	42.04	42.34
337	NYSE	STE	Thu, Sep 20, 2012	41.53	42.00	41.53	41.88
336	NYSE	STE	Wed, Sep 19, 2012	41.80	41.93	41.67	41.76
335	NYSE	STE	Tue, Sep 18, 2012	41.44	41.75	41.31	41.72
334	NYSE	STE	Mon, Sep 17, 2012	41.80	41.97	41.54	41.64
333	NYSE	STE	Fri, Sep 14, 2012	42.58	42.58	41.85	41.86
332	NYSE	STE	Thu, Sep 13, 2012	42.07	42.54	41.90	42.50
331	NYSE	STE	Wed, Sep 12, 2012	41.98	42.11	41.53	41.83
330	NYSE	STE	Tue, Sep 11, 2012	42.36	42.52	41.90	42.02
329	NYSE	STE	Mon, Sep 10, 2012	42.10	42.50	42.10	42.32
328	NYSE	STE	Fri, Sep 7, 2012	42.56	42.58	42.15	42.21
327	NYSE	STE	Thu, Sep 6, 2012	42.60	42.92	42.60	42.74
326	NYSE	STE	Wed, Sep 5, 2012	42.81	43.09	42.36	42.46
325	NYSE	STE	Tue, Sep 4, 2012	42.17	42.77	42.00	42.60
324	NYSE	STE	Fri, Aug 31, 2012	42.32	42.32	42.05	42.25
323	NYSE	STE	Thu, Aug 30, 2012	42.27	42.33	42.12	42.18
322	NYSE	STE	Wed, Aug 29, 2012	42.16	42.42	42.16	42.40
321	NYSE	STE	Tue, Aug 28, 2012	41.99	42.30	41.83	42.21
320	NYSE	STE	Mon, Aug 27, 2012	42.00	42.17	41.84	41.97
319	NYSE	STE	Fri, Aug 24, 2012	41.88	42.09	41.80	42.03
318	NYSE	STE	Thu, Aug 23, 2012	42.33	42.33	41.82	41.87
317	NYSE	STE	Wed, Aug 22, 2012	42.57	42.63	42.15	42.21
316	NYSE	STE	Tue, Aug 21, 2012	43.03	43.15	42.64	42.69
315	NYSE	STE	Mon, Aug 20, 2012	43.22	43.22	42.93	43.00
314	NYSE	STE	Fri, Aug 17, 2012	43.00	43.25	42.93	43.25
313	NYSE	STE	Thu, Aug 16, 2012	43.23	43.23	42.77	43.17
312	NYSE	STE	Wed, Aug 15, 2012	42.87	43.31	42.87	43.27
311	NYSE	STE	Tue, Aug 14, 2012	42.95	42.99	42.67	42.99
310	NYSE	STE	Mon, Aug 13, 2012	42.65	42.89	42.56	42.73
309	NYSE	STE	Fri, Aug 10, 2012	42.52	42.75	42.38	42.75
308	NYSE	STE	Thu, Aug 9, 2012	42.44	42.61	42.36	42.51
307	NYSE	STE	Wed, Aug 8, 2012	42.06	42.57	41.90	42.44
306	NYSE	STE	Tue, Aug 7, 2012	42.38	42.39	41.90	42.04
305	NYSE	STE	Mon, Aug 6, 2012	42.00	42.23	41.84	42.16
304	NYSE	STE	Fri, Aug 3, 2012	41.82	42.25	41.82	42.01
303	NYSE	STE	Thu, Aug 2, 2012	41.62	41.68	41.11	41.50
302	NYSE	STE	Wed, Aug 1, 2012	42.00	42.18	41.61	41.74
301	NYSE	STE	Tue, Jul 31, 2012	41.44	41.88	41.37	41.78
300	NYSE	STE	Mon, Jul 30, 2012	41.49	41.67	41.13	41.42
299	NYSE	STE	Fri, Jul 27, 2012	40.99	41.42	40.74	41.36
298	NYSE	STE	Thu, Jul 26, 2012	40.61	40.84	40.53	40.79
297	NYSE	STE	Wed, Jul 25, 2012	40.48	40.48	40.12	40.39
296	NYSE	STE	Tue, Jul 24, 2012	40.90	40.90	40.23	40.26
295	NYSE	STE	Mon, Jul 23, 2012	40.62	40.99	40.62	40.80
294	NYSE	STE	Fri, Jul 20, 2012	40.67	41.03	40.60	40.97
293	NYSE	STE	Thu, Jul 19, 2012	40.98	40.98	40.75	40.82
292	NYSE	STE	Wed, Jul 18, 2012	40.98	41.03	40.83	40.95
291	NYSE	STE	Tue, Jul 17, 2012	40.93	41.00	40.69	40.88
290	NYSE	STE	Mon, Jul 16, 2012	40.86	41.00	40.58	40.75
289	NYSE	STE	Fri, Jul 13, 2012	40.85	41.14	40.81	40.88
288	NYSE	STE	Thu, Jul 12, 2012	40.63	40.94	40.50	40.85
287	NYSE	STE	Wed, Jul 11, 2012	40.52	40.76	40.47	40.73
286	NYSE	STE	Tue, Jul 10, 2012	39.95	40.48	39.95	40.44
285	NYSE	STE	Mon, Jul 9, 2012	40.10	40.10	39.63	39.95
284	NYSE	STE	Fri, Jul 6, 2012	39.96	40.29	39.90	40.10
283	NYSE	STE	Thu, Jul 5, 2012	40.37	40.45	40.14	40.19
282	NYSE	STE	Tue, Jul 3, 2012	40.22	40.40	40.07	40.30
281	NYSE	STE	Mon, Jul 2, 2012	39.69	40.11	39.65	40.10
280	NYSE	STE	Fri, Jun 29, 2012	39.69	39.81	39.45	39.81
279	NYSE	STE	Thu, Jun 28, 2012	39.01	39.25	38.67	39.21
278	NYSE	STE	Wed, Jun 27, 2012	38.50	39.27	38.50	39.20
277	NYSE	STE	Tue, Jun 26, 2012	38.60	38.78	38.42	38.48
276	NYSE	STE	Mon, Jun 25, 2012	38.60	38.82	38.50	38.59
275	NYSE	STE	Fri, Jun 22, 2012	38.81	39.05	38.69	38.87
274	NYSE	STE	Thu, Jun 21, 2012	39.17	39.17	38.55	38.60
273	NYSE	STE	Wed, Jun 20, 2012	39.50	39.62	38.98	39.08
272	NYSE	STE	Tue, Jun 19, 2012	39.55	39.86	39.27	39.46
271	NYSE	STE	Mon, Jun 18, 2012	39.08	39.59	39.08	39.41
270	NYSE	STE	Fri, Jun 15, 2012	38.95	39.50	38.93	39.28
269	NYSE	STE	Thu, Jun 14, 2012	38.84	38.93	38.61	38.93
268	NYSE	STE	Wed, Jun 13, 2012	38.59	38.95	38.48	38.70
267	NYSE	STE	Tue, Jun 12, 2012	38.71	38.75	38.31	38.67
266	NYSE	STE	Mon, Jun 11, 2012	38.66	38.96	38.45	38.58
265	NYSE	STE	Fri, Jun 8, 2012	37.67	38.43	37.63	38.41
264	NYSE	STE	Thu, Jun 7, 2012	38.02	38.04	37.61	37.75
263	NYSE	STE	Wed, Jun 6, 2012	37.62	38.16	37.36	38.16
262	NYSE	STE	Tue, Jun 5, 2012	37.37	37.66	37.36	37.46
261	NYSE	STE	Mon, Jun 4, 2012	37.62	38.09	37.32	37.56
260	NYSE	STE	Fri, Jun 1, 2012	37.44	37.95	36.53	37.55
259	NYSE	STE	Thu, May 31, 2012	37.78	38.29	37.70	38.11
258	NYSE	STE	Wed, May 30, 2012	37.98	38.32	37.73	37.73
257	NYSE	STE	Tue, May 29, 2012	38.25	38.34	37.80	38.19
256	NYSE	STE	Fri, May 25, 2012	38.30	38.32	38.03	38.16
255	NYSE	STE	Thu, May 24, 2012	38.01	38.29	37.78	38.29
254	NYSE	STE	Wed, May 23, 2012	39.00	39.00	37.80	38.07
253	NYSE	STE	Tue, May 22, 2012	38.33	38.52	38.04	38.23
252	NYSE	STE	Mon, May 21, 2012	38.46	38.52	38.00	38.43
251	NYSE	STE	Fri, May 18, 2012	38.50	38.93	38.41	38.53
250	NYSE	STE	Thu, May 17, 2012	38.70	39.00	38.53	38.54
249	NYSE	STE	Wed, May 16, 2012	38.92	39.09	38.76	38.80
248	NYSE	STE	Tue, May 15, 2012	38.77	39.00	38.66	38.79
247	NYSE	STE	Mon, May 14, 2012	38.60	38.97	38.52	38.68
246	NYSE	STE	Fri, May 11, 2012	38.90	39.05	38.70	38.86
245	NYSE	STE	Thu, May 10, 2012	38.95	39.28	38.74	39.04
244	NYSE	STE	Wed, May 9, 2012	38.78	39.16	38.73	38.95
243	NYSE	STE	Tue, May 8, 2012	39.00	39.30	38.91	39.06
242	NYSE	STE	Mon, May 7, 2012	38.99	39.35	38.81	39.17
241	NYSE	STE	Fri, May 4, 2012	39.04	39.38	38.93	39.01
240	NYSE	STE	Thu, May 3, 2012	39.35	39.46	39.00	39.14
239	NYSE	STE	Wed, May 2, 2012	39.45	39.47	39.03	39.39
238	NYSE	STE	Tue, May 1, 2012	39.50	40.39	39.35	39.58
237	NYSE	STE	Mon, Apr 30, 2012	39.40	39.69	39.20	39.38
236	NYSE	STE	Fri, Apr 27, 2012	39.42	39.64	38.95	39.54
235	NYSE	STE	Thu, Apr 26, 2012	39.56	39.62	39.35	39.49
234	NYSE	STE	Wed, Apr 25, 2012	39.80	39.98	39.54	39.69
233	NYSE	STE	Tue, Apr 24, 2012	38.73	39.49	38.73	39.49
232	NYSE	STE	Mon, Apr 23, 2012	38.77	38.85	38.55	38.76
231	NYSE	STE	Fri, Apr 20, 2012	39.14	39.38	38.91	39.19
230	NYSE	STE	Thu, Apr 19, 2012	38.85	38.89	38.50	38.67
229	NYSE	STE	Wed, Apr 18, 2012	39.14	39.19	38.66	38.90
228	NYSE	STE	Tue, Apr 17, 2012	39.27	39.57	39.13	39.31
227	NYSE	STE	Mon, Apr 16, 2012	38.70	39.38	38.65	39.10
226	NYSE	STE	Fri, Apr 13, 2012	38.75	38.94	38.57	38.61
225	NYSE	STE	Thu, Apr 12, 2012	38.72	39.01	38.53	38.81
224	NYSE	STE	Wed, Apr 11, 2012	38.90	38.90	38.53	38.81
223	NYSE	STE	Tue, Apr 10, 2012	38.71	38.87	38.45	38.60
222	NYSE	STE	Mon, Apr 9, 2012	38.58	38.86	38.50	38.58
221	NYSE	STE	Thu, Apr 5, 2012	39.15	39.37	39.00	39.01
220	NYSE	STE	Wed, Apr 4, 2012	39.46	39.78	39.17	39.20
219	NYSE	STE	Tue, Apr 3, 2012	39.69	39.94	39.52	39.82
218	NYSE	STE	Mon, Apr 2, 2012	38.86	39.63	38.74	39.63
217	NYSE	STE	Fri, Mar 30, 2012	39.21	39.30	38.96	39.02
216	NYSE	STE	Thu, Mar 29, 2012	38.75	39.10	38.73	39.08
215	NYSE	STE	Wed, Mar 28, 2012	39.05	39.11	38.72	38.88
214	NYSE	STE	Tue, Mar 27, 2012	39.15	39.31	39.04	39.04
213	NYSE	STE	Mon, Mar 26, 2012	39.23	39.54	39.14	39.27
212	NYSE	STE	Fri, Mar 23, 2012	38.80	39.04	38.58	39.00
211	NYSE	STE	Thu, Mar 22, 2012	38.91	38.91	38.58	38.76
210	NYSE	STE	Wed, Mar 21, 2012	39.45	39.67	39.00	39.03
209	NYSE	STE	Tue, Mar 20, 2012	39.63	39.93	39.39	39.42
208	NYSE	STE	Mon, Mar 19, 2012	39.70	40.14	39.60	39.86
207	NYSE	STE	Fri, Mar 16, 2012	40.18	40.27	39.67	39.77
206	NYSE	STE	Thu, Mar 15, 2012	40.42	40.47	39.79	40.14
205	NYSE	STE	Wed, Mar 14, 2012	41.22	41.24	40.22	40.33
204	NYSE	STE	Tue, Mar 13, 2012	41.15	41.31	40.84	41.31
203	NYSE	STE	Mon, Mar 12, 2012	40.89	41.20	40.86	40.94
202	NYSE	STE	Fri, Mar 9, 2012	40.57	41.23	40.43	40.95
201	NYSE	STE	Thu, Mar 8, 2012	40.70	40.71	40.06	40.60
200	NYSE	STE	Wed, Mar 7, 2012	40.97	40.98	40.60	40.78
199	NYSE	STE	Tue, Mar 6, 2012	40.78	41.19	40.68	40.75
198	NYSE	STE	Mon, Mar 5, 2012	40.30	41.35	40.10	41.23
197	NYSE	STE	Fri, Mar 2, 2012	40.80	40.91	40.19	40.35
196	NYSE	STE	Thu, Mar 1, 2012	41.03	41.46	40.70	40.80
195	NYSE	STE	Wed, Feb 29, 2012	41.39	41.83	40.83	41.09
194	NYSE	STE	Tue, Feb 28, 2012	41.99	42.28	40.67	41.25
193	NYSE	STE	Mon, Feb 27, 2012	41.75	42.04	41.51	41.85
192	NYSE	STE	Fri, Feb 24, 2012	42.21	42.21	41.76	41.86
191	NYSE	STE	Thu, Feb 23, 2012	41.83	42.24	41.78	42.21
190	NYSE	STE	Wed, Feb 22, 2012	41.90	42.10	41.63	41.74
189	NYSE	STE	Tue, Feb 21, 2012	41.89	42.31	41.64	41.99
188	NYSE	STE	Fri, Feb 17, 2012	41.99	42.19	41.88	42.02
187	NYSE	STE	Thu, Feb 16, 2012	41.49	42.20	41.49	41.97
186	NYSE	STE	Wed, Feb 15, 2012	42.00	42.00	41.26	41.51
185	NYSE	STE	Tue, Feb 14, 2012	42.00	42.00	41.62	41.84
184	NYSE	STE	Mon, Feb 13, 2012	42.20	42.33	41.93	42.03
183	NYSE	STE	Fri, Feb 10, 2012	41.91	42.30	41.86	41.95
182	NYSE	STE	Thu, Feb 9, 2012	42.57	42.62	42.20	42.20
181	NYSE	STE	Wed, Feb 8, 2012	42.62	42.78	42.30	42.61
180	NYSE	STE	Tue, Feb 7, 2012	42.45	42.84	42.35	42.45
179	NYSE	STE	Mon, Feb 6, 2012	42.63	42.67	42.25	42.39
178	NYSE	STE	Fri, Feb 3, 2012	42.90	43.00	42.64	42.85
177	NYSE	STE	Thu, Feb 2, 2012	42.55	42.76	42.32	42.60
176	NYSE	STE	Wed, Feb 1, 2012	41.86	42.68	41.72	42.63
175	NYSE	STE	Tue, Jan 31, 2012	41.72	41.75	41.41	41.66
174	NYSE	STE	Mon, Jan 30, 2012	41.79	41.79	41.31	41.56
173	NYSE	STE	Fri, Jan 27, 2012	41.16	41.93	40.88	41.91
172	NYSE	STE	Thu, Jan 26, 2012	41.00	41.91	40.73	41.36
171	NYSE	STE	Wed, Jan 25, 2012	40.50	41.00	40.29	40.97
170	NYSE	STE	Tue, Jan 24, 2012	40.23	40.79	40.19	40.62
169	NYSE	STE	Mon, Jan 23, 2012	40.63	40.82	40.26	40.53
168	NYSE	STE	Fri, Jan 20, 2012	40.27	40.60	40.06	40.54
167	NYSE	STE	Thu, Jan 19, 2012	40.44	40.46	40.15	40.28
166	NYSE	STE	Wed, Jan 18, 2012	40.18	40.41	40.01	40.41
165	NYSE	STE	Tue, Jan 17, 2012	40.25	40.50	40.20	40.27
164	NYSE	STE	Fri, Jan 13, 2012	39.94	40.26	39.91	40.11
163	NYSE	STE	Thu, Jan 12, 2012	40.30	40.34	40.01	40.25
162	NYSE	STE	Wed, Jan 11, 2012	40.30	40.44	40.11	40.17
161	NYSE	STE	Tue, Jan 10, 2012	40.40	40.50	40.22	40.49
160	NYSE	STE	Mon, Jan 9, 2012	40.25	40.40	40.00	40.08
159	NYSE	STE	Fri, Jan 6, 2012	40.60	40.69	40.25	40.25
158	NYSE	STE	Thu, Jan 5, 2012	40.45	40.82	40.18	40.66
157	NYSE	STE	Wed, Jan 4, 2012	40.66	41.02	40.37	40.56
156	NYSE	STE	Tue, Jan 3, 2012	41.11	41.18	40.45	40.65
155	NYSE	STE	Fri, Dec 30, 2011	41.06	41.21	40.46	40.47
154	NYSE	STE	Thu, Dec 29, 2011	40.81	41.22	40.69	41.09
153	NYSE	STE	Wed, Dec 28, 2011	40.95	41.17	40.62	40.69
152	NYSE	STE	Tue, Dec 27, 2011	40.61	41.24	40.61	41.10
151	NYSE	STE	Fri, Dec 23, 2011	40.71	40.80	40.26	40.70
150	NYSE	STE	Thu, Dec 22, 2011	40.90	41.03	40.35	40.58
149	NYSE	STE	Wed, Dec 21, 2011	40.02	40.86	40.02	40.75
148	NYSE	STE	Tue, Dec 20, 2011	39.40	40.23	39.40	40.18
147	NYSE	STE	Mon, Dec 19, 2011	39.65	39.85	38.78	38.91
146	NYSE	STE	Fri, Dec 16, 2011	39.60	39.68	39.21	39.50
145	NYSE	STE	Thu, Dec 15, 2011	39.61	39.75	39.29	39.52
144	NYSE	STE	Wed, Dec 14, 2011	39.79	39.80	39.19	39.30
143	NYSE	STE	Tue, Dec 13, 2011	39.85	40.35	39.60	39.71
142	NYSE	STE	Mon, Dec 12, 2011	39.61	39.82	39.30	39.69
141	NYSE	STE	Fri, Dec 9, 2011	39.08	39.99	39.08	39.84
140	NYSE	STE	Thu, Dec 8, 2011	39.65	39.66	38.82	38.90
139	NYSE	STE	Wed, Dec 7, 2011	40.60	40.71	39.95	40.06
138	NYSE	STE	Tue, Dec 6, 2011	40.38	40.82	40.25	40.61
137	NYSE	STE	Mon, Dec 5, 2011	40.11	40.49	39.93	40.36
136	NYSE	STE	Fri, Dec 2, 2011	40.07	40.25	39.58	39.70
135	NYSE	STE	Thu, Dec 1, 2011	40.04	40.63	39.66	39.72
134	NYSE	STE	Wed, Nov 30, 2011	40.41	40.41	39.40	40.13
133	NYSE	STE	Tue, Nov 29, 2011	39.08	39.50	39.02	39.29
132	NYSE	STE	Mon, Nov 28, 2011	39.52	39.52	38.75	39.08
131	NYSE	STE	Fri, Nov 25, 2011	38.72	39.06	38.51	38.51
130	NYSE	STE	Wed, Nov 23, 2011	39.29	39.29	38.62	38.72
129	NYSE	STE	Tue, Nov 22, 2011	40.00	40.14	39.34	39.39
128	NYSE	STE	Mon, Nov 21, 2011	40.20	40.56	39.78	39.91
127	NYSE	STE	Fri, Nov 18, 2011	40.07	40.72	40.02	40.61
126	NYSE	STE	Thu, Nov 17, 2011	40.00	40.45	39.91	40.18
125	NYSE	STE	Wed, Nov 16, 2011	40.18	40.68	39.93	40.09
124	NYSE	STE	Tue, Nov 15, 2011	39.94	40.64	39.79	40.49
123	NYSE	STE	Mon, Nov 14, 2011	40.24	40.49	39.82	40.01
122	NYSE	STE	Fri, Nov 11, 2011	40.25	40.50	40.18	40.22
121	NYSE	STE	Thu, Nov 10, 2011	39.79	40.05	39.51	40.00
120	NYSE	STE	Wed, Nov 9, 2011	39.53	40.00	39.28	39.30
119	NYSE	STE	Tue, Nov 8, 2011	40.25	40.35	39.58	40.17
118	NYSE	STE	Mon, Nov 7, 2011	40.08	40.47	39.50	40.13
117	NYSE	STE	Fri, Nov 4, 2011	39.73	40.12	39.47	39.93
116	NYSE	STE	Thu, Nov 3, 2011	39.69	40.32	39.50	40.04
115	NYSE	STE	Wed, Nov 2, 2011	39.37	40.03	39.26	39.42
114	NYSE	STE	Tue, Nov 1, 2011	39.30	39.51	38.66	38.87
113	NYSE	STE	Mon, Oct 31, 2011	40.84	41.14	40.08	40.12
112	NYSE	STE	Fri, Oct 28, 2011	41.41	41.91	41.15	41.15
111	NYSE	STE	Thu, Oct 27, 2011	42.56	42.81	40.59	41.96
110	NYSE	STE	Wed, Oct 26, 2011	40.15	40.35	39.90	40.11
109	NYSE	STE	Tue, Oct 25, 2011	40.60	40.61	39.69	39.77
108	NYSE	STE	Mon, Oct 24, 2011	40.30	40.79	40.12	40.68
107	NYSE	STE	Fri, Oct 21, 2011	40.21	40.31	39.79	40.27
106	NYSE	STE	Thu, Oct 20, 2011	39.51	39.93	39.32	39.75
105	NYSE	STE	Wed, Oct 19, 2011	39.96	40.55	39.43	39.55
104	NYSE	STE	Tue, Oct 18, 2011	39.57	40.15	39.06	39.91
103	NYSE	STE	Mon, Oct 17, 2011	39.81	40.12	39.42	39.55
102	NYSE	STE	Fri, Oct 14, 2011	40.07	40.17	39.43	40.07
101	NYSE	STE	Thu, Oct 13, 2011	39.35	39.84	39.07	39.80
100	NYSE	STE	Wed, Oct 12, 2011	39.79	39.80	39.36	39.43
99	NYSE	STE	Tue, Oct 11, 2011	39.30	39.70	39.08	39.54
98	NYSE	STE	Mon, Oct 10, 2011	39.30	39.64	39.03	39.63
97	NYSE	STE	Fri, Oct 7, 2011	39.51	39.74	38.63	38.80
96	NYSE	STE	Thu, Oct 6, 2011	39.11	39.50	38.79	39.49
95	NYSE	STE	Wed, Oct 5, 2011	39.03	39.20	38.32	39.07
94	NYSE	STE	Tue, Oct 4, 2011	37.23	39.19	37.23	39.06
93	NYSE	STE	Mon, Oct 3, 2011	38.64	39.27	37.34	37.37
92	NYSE	STE	Fri, Sep 30, 2011	38.44	39.47	38.39	38.75
91	NYSE	STE	Thu, Sep 29, 2011	38.40	38.92	38.04	38.92
90	NYSE	STE	Wed, Sep 28, 2011	38.87	39.07	37.76	37.86
89	NYSE	STE	Tue, Sep 27, 2011	38.89	39.37	38.46	39.00
88	NYSE	STE	Mon, Sep 26, 2011	38.60	38.69	37.80	38.39
87	NYSE	STE	Fri, Sep 23, 2011	37.79	38.46	37.76	38.44
86	NYSE	STE	Thu, Sep 22, 2011	37.20	38.14	37.20	37.84
85	NYSE	STE	Wed, Sep 21, 2011	38.29	38.59	37.96	38.00
84	NYSE	STE	Tue, Sep 20, 2011	38.19	39.07	38.16	38.21
83	NYSE	STE	Mon, Sep 19, 2011	37.94	38.45	37.87	38.20
82	NYSE	STE	Fri, Sep 16, 2011	38.46	38.83	38.24	38.37
81	NYSE	STE	Thu, Sep 15, 2011	38.30	38.32	37.81	38.24
80	NYSE	STE	Wed, Sep 14, 2011	37.78	38.29	37.35	38.01
79	NYSE	STE	Tue, Sep 13, 2011	37.78	37.81	37.17	37.47
78	NYSE	STE	Mon, Sep 12, 2011	37.08	37.61	37.08	37.59
77	NYSE	STE	Fri, Sep 9, 2011	38.32	38.44	37.27	37.39
76	NYSE	STE	Thu, Sep 8, 2011	39.14	39.23	38.47	38.55
75	NYSE	STE	Wed, Sep 7, 2011	39.49	39.76	39.25	39.63
74	NYSE	STE	Tue, Sep 6, 2011	38.24	39.05	38.00	38.94
73	NYSE	STE	Fri, Sep 2, 2011	39.00	39.71	38.92	39.02
72	NYSE	STE	Thu, Sep 1, 2011	39.55	40.30	39.52	39.74
71	NYSE	STE	Wed, Aug 31, 2011	39.49	39.80	39.33	39.70
70	NYSE	STE	Tue, Aug 30, 2011	39.16	39.57	38.71	39.47
69	NYSE	STE	Mon, Aug 29, 2011	38.25	39.57	38.25	39.21
68	NYSE	STE	Fri, Aug 26, 2011	37.59	38.24	36.88	38.16
67	NYSE	STE	Thu, Aug 25, 2011	38.38	38.50	37.37	37.68
66	NYSE	STE	Wed, Aug 24, 2011	37.33	38.48	37.33	38.31
65	NYSE	STE	Tue, Aug 23, 2011	36.10	37.50	35.90	37.50
64	NYSE	STE	Mon, Aug 22, 2011	36.60	36.69	35.73	35.88
63	NYSE	STE	Fri, Aug 19, 2011	35.98	36.63	35.70	35.92
62	NYSE	STE	Thu, Aug 18, 2011	36.93	37.06	35.84	36.34
61	NYSE	STE	Wed, Aug 17, 2011	37.38	37.93	37.22	37.34
60	NYSE	STE	Tue, Aug 16, 2011	36.95	37.44	36.57	37.28
59	NYSE	STE	Mon, Aug 15, 2011	36.62	37.30	36.40	37.29
58	NYSE	STE	Fri, Aug 12, 2011	36.67	36.70	35.95	36.25
57	NYSE	STE	Thu, Aug 11, 2011	35.03	36.95	34.89	36.53
56	NYSE	STE	Wed, Aug 10, 2011	36.13	36.60	34.60	34.80
55	NYSE	STE	Tue, Aug 9, 2011	33.93	36.44	32.90	36.41
54	NYSE	STE	Mon, Aug 8, 2011	35.53	36.14	33.51	33.52
53	NYSE	STE	Fri, Aug 5, 2011	36.57	36.60	35.37	36.09
52	NYSE	STE	Thu, Aug 4, 2011	36.74	37.45	36.21	36.21
51	NYSE	STE	Wed, Aug 3, 2011	36.95	37.27	36.66	37.11
50	NYSE	STE	Tue, Aug 2, 2011	37.40	37.80	36.81	36.87
49	NYSE	STE	Mon, Aug 1, 2011	37.52	37.89	37.31	37.58
48	NYSE	STE	Fri, Jul 29, 2011	36.42	37.53	36.36	37.25
47	NYSE	STE	Thu, Jul 28, 2011	36.75	36.90	36.59	36.68
46	NYSE	STE	Wed, Jul 27, 2011	37.28	37.35	36.89	36.92
45	NYSE	STE	Tue, Jul 26, 2011	37.70	37.74	37.18	37.28
44	NYSE	STE	Mon, Jul 25, 2011	37.99	38.28	37.63	37.70
43	NYSE	STE	Fri, Jul 22, 2011	38.43	38.43	38.01	38.13
42	NYSE	STE	Thu, Jul 21, 2011	38.00	38.44	38.00	38.33
41	NYSE	STE	Wed, Jul 20, 2011	37.93	38.06	37.82	37.91
40	NYSE	STE	Tue, Jul 19, 2011	37.70	38.00	37.52	38.00
39	NYSE	STE	Mon, Jul 18, 2011	37.78	37.80	37.35	37.44
38	NYSE	STE	Fri, Jul 15, 2011	37.83	38.00	37.75	37.93
37	NYSE	STE	Thu, Jul 14, 2011	38.34	38.39	37.75	37.84
36	NYSE	STE	Wed, Jul 13, 2011	38.12	38.53	38.08	38.27
35	NYSE	STE	Tue, Jul 12, 2011	37.89	38.16	37.80	38.04
34	NYSE	STE	Mon, Jul 11, 2011	37.96	38.23	37.76	37.97
33	NYSE	STE	Fri, Jul 8, 2011	38.18	38.51	38.07	38.34
32	NYSE	STE	Thu, Jul 7, 2011	38.75	38.79	38.46	38.59
31	NYSE	STE	Wed, Jul 6, 2011	38.48	38.78	38.40	38.54
30	NYSE	STE	Tue, Jul 5, 2011	38.41	38.93	38.24	38.43
29	NYSE	STE	Fri, Jul 1, 2011	37.85	38.49	37.85	38.37
28	NYSE	STE	Thu, Jun 30, 2011	37.74	37.88	37.67	37.83
27	NYSE	STE	Wed, Jun 29, 2011	37.80	37.80	37.48	37.72
26	NYSE	STE	Tue, Jun 28, 2011	37.61	37.73	37.45	37.57
25	NYSE	STE	Mon, Jun 27, 2011	37.27	37.70	37.27	37.63
24	NYSE	STE	Fri, Jun 24, 2011	37.00	37.39	37.00	37.31
23	NYSE	STE	Thu, Jun 23, 2011	36.55	37.09	36.42	36.95
22	NYSE	STE	Wed, Jun 22, 2011	36.90	37.09	36.79	36.83
21	NYSE	STE	Tue, Jun 21, 2011	36.86	37.08	36.74	36.97
20	NYSE	STE	Mon, Jun 20, 2011	36.20	36.94	36.20	36.74
19	NYSE	STE	Fri, Jun 17, 2011	36.23	36.40	36.04	36.21
18	NYSE	STE	Thu, Jun 16, 2011	35.84	36.36	35.75	36.00
17	NYSE	STE	Wed, Jun 15, 2011	36.02	36.24	35.58	35.73
16	NYSE	STE	Tue, Jun 14, 2011	36.39	36.53	36.22	36.27
15	NYSE	STE	Mon, Jun 13, 2011	36.07	36.36	35.83	36.11
14	NYSE	STE	Fri, Jun 10, 2011	36.03	36.46	36.03	36.10
13	NYSE	STE	Thu, Jun 9, 2011	36.55	36.56	36.19	36.21
12	NYSE	STE	Wed, Jun 8, 2011	36.26	36.62	36.09	36.44
11	NYSE	STE	Tue, Jun 7, 2011	36.96	37.25	36.65	36.68
10	NYSE	STE	Mon, Jun 6, 2011	36.71	37.02	36.62	36.75
9	NYSE	STE	Fri, Jun 3, 2011	36.49	36.83	36.40	36.68
8	NYSE	STE	Thu, Jun 2, 2011	36.95	37.03	36.61	36.86
7	NYSE	STE	Wed, Jun 1, 2011	37.57	37.65	36.86	36.86
6	NYSE	STE	Tue, May 31, 2011	37.43	37.81	37.15	37.61
5	NYSE	STE	Fri, May 27, 2011	37.50	37.50	37.03	37.13
4	NYSE	STE	Thu, May 26, 2011	37.20	37.45	36.92	37.38
3	NYSE	STE	Wed, May 25, 2011	36.96	37.35	36.75	37.22
2	NYSE	STE	Tue, May 24, 2011	37.36	37.41	36.85	36.95
1	NYSE	STE	Mon, May 23, 2011	37.17	37.57	37.17	37.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Steris PLC NYSE:STE 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