Steel Dynamics Inc NASDAQ:STLD Historical Prices

Below are the 6862 trading days of historical prices for STLD.

#	Exchange	Symbol	Date	Open	High	Low	Close
6862	NASDAQ	STLD	Fri, Mar 1, 2024	134.28	137.70	132.36	133.71
6861	NASDAQ	STLD	Thu, Feb 29, 2024	133.13	134.37	132.06	133.82
6860	NASDAQ	STLD	Wed, Feb 28, 2024	131.61	133.16	130.82	132.49
6859	NASDAQ	STLD	Tue, Feb 27, 2024	130.86	133.65	130.77	132.97
6858	NASDAQ	STLD	Mon, Feb 26, 2024	127.60	131.22	127.02	131.07
6857	NASDAQ	STLD	Fri, Feb 23, 2024	125.52	127.82	124.55	127.01
6856	NASDAQ	STLD	Thu, Feb 22, 2024	121.92	125.05	121.92	124.78
6855	NASDAQ	STLD	Wed, Feb 21, 2024	121.79	122.46	120.66	122.05
6854	NASDAQ	STLD	Tue, Feb 20, 2024	121.74	123.63	120.95	122.61
6853	NASDAQ	STLD	Fri, Feb 16, 2024	124.47	126.00	123.22	123.34
6852	NASDAQ	STLD	Thu, Feb 15, 2024	120.04	124.35	120.04	124.11
6851	NASDAQ	STLD	Wed, Feb 14, 2024	118.99	120.97	118.17	119.74
6850	NASDAQ	STLD	Tue, Feb 13, 2024	121.61	122.15	117.43	118.37
6849	NASDAQ	STLD	Mon, Feb 12, 2024	125.25	126.15	123.60	123.81
6848	NASDAQ	STLD	Fri, Feb 9, 2024	125.00	125.66	124.21	124.99
6847	NASDAQ	STLD	Thu, Feb 8, 2024	124.65	125.75	123.54	124.84
6846	NASDAQ	STLD	Wed, Feb 7, 2024	120.22	125.48	120.15	124.56
6845	NASDAQ	STLD	Tue, Feb 6, 2024	121.67	122.32	120.03	120.17
6844	NASDAQ	STLD	Mon, Feb 5, 2024	118.81	121.84	118.11	121.49
6843	NASDAQ	STLD	Fri, Feb 2, 2024	119.38	121.28	118.95	120.16
6842	NASDAQ	STLD	Thu, Feb 1, 2024	121.93	122.85	118.57	119.79
6841	NASDAQ	STLD	Wed, Jan 31, 2024	122.67	122.88	120.41	120.69
6840	NASDAQ	STLD	Tue, Jan 30, 2024	115.79	122.88	115.76	122.45
6839	NASDAQ	STLD	Mon, Jan 29, 2024	115.57	116.93	112.84	116.86
6838	NASDAQ	STLD	Fri, Jan 26, 2024	116.37	117.93	115.34	116.00
6837	NASDAQ	STLD	Thu, Jan 25, 2024	117.38	118.15	114.76	115.90
6836	NASDAQ	STLD	Wed, Jan 24, 2024	110.08	118.56	110.00	116.54
6835	NASDAQ	STLD	Tue, Jan 23, 2024	116.38	117.73	115.49	116.14
6834	NASDAQ	STLD	Mon, Jan 22, 2024	112.20	115.55	112.20	115.43
6833	NASDAQ	STLD	Fri, Jan 19, 2024	112.46	113.22	111.33	112.86
6832	NASDAQ	STLD	Thu, Jan 18, 2024	112.81	113.89	111.55	112.69
6831	NASDAQ	STLD	Wed, Jan 17, 2024	110.46	113.17	109.66	112.35
6830	NASDAQ	STLD	Tue, Jan 16, 2024	112.93	113.38	111.50	111.60
6829	NASDAQ	STLD	Fri, Jan 12, 2024	113.29	115.05	112.43	113.22
6828	NASDAQ	STLD	Thu, Jan 11, 2024	112.75	113.68	111.07	113.12
6827	NASDAQ	STLD	Wed, Jan 10, 2024	113.09	113.74	112.33	112.84
6826	NASDAQ	STLD	Tue, Jan 9, 2024	116.49	116.49	112.76	113.01
6825	NASDAQ	STLD	Mon, Jan 8, 2024	115.37	117.29	113.55	117.04
6824	NASDAQ	STLD	Fri, Jan 5, 2024	115.93	117.97	115.37	116.22
6823	NASDAQ	STLD	Thu, Jan 4, 2024	118.73	119.85	116.34	116.46
6822	NASDAQ	STLD	Wed, Jan 3, 2024	117.86	121.41	116.43	119.11
6821	NASDAQ	STLD	Tue, Jan 2, 2024	117.83	120.53	117.75	118.91
6820	NASDAQ	STLD	Fri, Dec 29, 2023	118.85	119.05	117.69	118.10
6819	NASDAQ	STLD	Thu, Dec 28, 2023	120.42	120.67	118.73	119.08
6818	NASDAQ	STLD	Wed, Dec 27, 2023	121.35	122.23	120.70	120.90
6817	NASDAQ	STLD	Tue, Dec 26, 2023	122.05	122.47	121.21	121.25
6816	NASDAQ	STLD	Fri, Dec 22, 2023	120.61	122.33	120.13	121.84
6815	NASDAQ	STLD	Thu, Dec 21, 2023	120.91	121.44	120.02	120.19
6814	NASDAQ	STLD	Wed, Dec 20, 2023	122.17	123.93	120.18	120.27
6813	NASDAQ	STLD	Tue, Dec 19, 2023	122.37	123.82	121.15	123.32
6812	NASDAQ	STLD	Mon, Dec 18, 2023	128.50	128.57	121.86	122.13
6811	NASDAQ	STLD	Fri, Dec 15, 2023	120.20	127.76	119.19	124.52
6810	NASDAQ	STLD	Thu, Dec 14, 2023	115.99	119.32	115.89	119.13
6809	NASDAQ	STLD	Wed, Dec 13, 2023	113.99	116.44	111.63	115.36
6808	NASDAQ	STLD	Tue, Dec 12, 2023	115.00	115.00	111.93	113.79
6807	NASDAQ	STLD	Mon, Dec 11, 2023	112.07	114.95	111.80	114.77
6806	NASDAQ	STLD	Fri, Dec 8, 2023	114.05	115.57	113.08	113.16
6805	NASDAQ	STLD	Thu, Dec 7, 2023	113.68	114.46	112.34	114.41
6804	NASDAQ	STLD	Wed, Dec 6, 2023	116.03	117.96	113.61	113.68
6803	NASDAQ	STLD	Tue, Dec 5, 2023	118.25	118.45	115.43	116.61
6802	NASDAQ	STLD	Mon, Dec 4, 2023	118.02	120.30	117.50	118.77
6801	NASDAQ	STLD	Fri, Dec 1, 2023	120.00	120.60	118.88	119.75
6800	NASDAQ	STLD	Thu, Nov 30, 2023	115.85	119.55	115.37	119.13
6799	NASDAQ	STLD	Wed, Nov 29, 2023	114.31	115.56	113.49	115.49
6798	NASDAQ	STLD	Tue, Nov 28, 2023	115.05	116.59	113.88	114.23
6797	NASDAQ	STLD	Mon, Nov 27, 2023	111.98	115.46	111.88	115.25
6796	NASDAQ	STLD	Fri, Nov 24, 2023	112.59	112.97	111.14	111.50
6795	NASDAQ	STLD	Wed, Nov 22, 2023	112.58	113.06	111.73	112.70
6794	NASDAQ	STLD	Tue, Nov 21, 2023	111.69	113.56	111.51	112.66
6793	NASDAQ	STLD	Mon, Nov 20, 2023	111.42	112.64	111.28	111.86
6792	NASDAQ	STLD	Fri, Nov 17, 2023	110.25	112.09	110.25	110.93
6791	NASDAQ	STLD	Thu, Nov 16, 2023	110.63	111.13	108.19	109.88
6790	NASDAQ	STLD	Wed, Nov 15, 2023	111.17	111.93	110.84	111.26
6789	NASDAQ	STLD	Tue, Nov 14, 2023	108.87	111.19	108.17	110.75
6788	NASDAQ	STLD	Mon, Nov 13, 2023	108.66	109.02	107.38	107.44
6787	NASDAQ	STLD	Fri, Nov 10, 2023	109.37	109.89	108.12	109.02
6786	NASDAQ	STLD	Thu, Nov 9, 2023	110.00	110.42	108.26	108.70
6785	NASDAQ	STLD	Wed, Nov 8, 2023	110.45	110.72	108.80	109.17
6784	NASDAQ	STLD	Tue, Nov 7, 2023	111.42	111.42	109.46	110.25
6783	NASDAQ	STLD	Mon, Nov 6, 2023	112.84	113.51	111.41	111.81
6782	NASDAQ	STLD	Fri, Nov 3, 2023	113.81	114.18	111.84	111.87
6781	NASDAQ	STLD	Thu, Nov 2, 2023	110.00	111.87	109.84	111.54
6780	NASDAQ	STLD	Wed, Nov 1, 2023	107.05	109.35	105.63	109.02
6779	NASDAQ	STLD	Tue, Oct 31, 2023	104.85	107.06	104.08	106.51
6778	NASDAQ	STLD	Mon, Oct 30, 2023	104.74	105.28	102.87	104.59
6777	NASDAQ	STLD	Fri, Oct 27, 2023	102.84	104.56	101.66	104.11
6776	NASDAQ	STLD	Thu, Oct 26, 2023	100.20	103.86	100.20	102.36
6775	NASDAQ	STLD	Wed, Oct 25, 2023	101.37	101.70	99.01	99.84
6774	NASDAQ	STLD	Tue, Oct 24, 2023	99.56	102.59	98.74	101.62
6773	NASDAQ	STLD	Mon, Oct 23, 2023	98.61	101.11	98.32	98.75
6772	NASDAQ	STLD	Fri, Oct 20, 2023	98.77	101.91	98.57	98.95
6771	NASDAQ	STLD	Thu, Oct 19, 2023	104.81	108.20	98.25	99.20
6770	NASDAQ	STLD	Wed, Oct 18, 2023	105.26	105.47	102.93	103.41
6769	NASDAQ	STLD	Tue, Oct 17, 2023	103.60	107.24	103.51	106.78
6768	NASDAQ	STLD	Mon, Oct 16, 2023	107.32	107.89	104.52	104.72
6767	NASDAQ	STLD	Fri, Oct 13, 2023	105.50	107.07	104.88	105.91
6766	NASDAQ	STLD	Thu, Oct 12, 2023	109.32	109.51	104.68	105.82
6765	NASDAQ	STLD	Wed, Oct 11, 2023	109.77	111.13	109.15	110.49
6764	NASDAQ	STLD	Tue, Oct 10, 2023	109.20	111.43	109.20	109.76
6763	NASDAQ	STLD	Mon, Oct 9, 2023	107.88	109.27	106.23	108.73
6762	NASDAQ	STLD	Fri, Oct 6, 2023	107.82	109.33	106.58	108.25
6761	NASDAQ	STLD	Thu, Oct 5, 2023	105.72	107.57	105.50	106.97
6760	NASDAQ	STLD	Wed, Oct 4, 2023	106.06	108.10	105.51	106.56
6759	NASDAQ	STLD	Tue, Oct 3, 2023	105.46	106.86	104.83	106.21
6758	NASDAQ	STLD	Mon, Oct 2, 2023	107.45	107.96	105.28	106.31
6757	NASDAQ	STLD	Fri, Sep 29, 2023	107.00	107.67	105.94	107.22
6756	NASDAQ	STLD	Thu, Sep 28, 2023	106.65	107.21	105.38	105.95
6755	NASDAQ	STLD	Wed, Sep 27, 2023	103.96	106.48	103.74	106.44
6754	NASDAQ	STLD	Tue, Sep 26, 2023	104.39	105.32	102.33	102.82
6753	NASDAQ	STLD	Mon, Sep 25, 2023	101.73	105.05	101.44	104.39
6752	NASDAQ	STLD	Fri, Sep 22, 2023	99.93	102.86	99.89	101.10
6751	NASDAQ	STLD	Thu, Sep 21, 2023	99.36	100.45	99.14	99.54
6750	NASDAQ	STLD	Wed, Sep 20, 2023	100.31	102.23	100.03	100.25
6749	NASDAQ	STLD	Tue, Sep 19, 2023	98.03	100.38	98.03	99.29
6748	NASDAQ	STLD	Mon, Sep 18, 2023	96.39	99.78	95.53	98.11
6747	NASDAQ	STLD	Fri, Sep 15, 2023	101.89	101.91	98.41	98.71
6746	NASDAQ	STLD	Thu, Sep 14, 2023	100.48	102.74	100.01	102.53
6745	NASDAQ	STLD	Wed, Sep 13, 2023	100.53	100.74	97.70	98.65
6744	NASDAQ	STLD	Tue, Sep 12, 2023	99.96	101.15	98.38	100.18
6743	NASDAQ	STLD	Mon, Sep 11, 2023	100.34	100.34	100.34	100.34
6742	NASDAQ	STLD	Fri, Sep 8, 2023	103.79	104.70	102.04	102.94
6741	NASDAQ	STLD	Thu, Sep 7, 2023	103.19	105.29	102.26	105.06
6740	NASDAQ	STLD	Wed, Sep 6, 2023	105.32	106.67	103.00	103.99
6739	NASDAQ	STLD	Tue, Sep 5, 2023	107.17	107.25	104.94	105.58
6738	NASDAQ	STLD	Fri, Sep 1, 2023	107.96	108.26	106.13	107.30
6737	NASDAQ	STLD	Thu, Aug 31, 2023	106.42	107.33	105.74	106.59
6736	NASDAQ	STLD	Wed, Aug 30, 2023	106.71	107.08	105.60	106.42
6735	NASDAQ	STLD	Tue, Aug 29, 2023	101.74	107.56	101.65	106.57
6734	NASDAQ	STLD	Mon, Aug 28, 2023	102.08	103.12	101.33	102.12
6733	NASDAQ	STLD	Fri, Aug 25, 2023	102.01	102.53	100.13	101.76
6732	NASDAQ	STLD	Thu, Aug 24, 2023	102.20	102.36	99.92	101.05
6731	NASDAQ	STLD	Wed, Aug 23, 2023	104.85	104.90	102.74	102.89
6730	NASDAQ	STLD	Tue, Aug 22, 2023	104.37	106.24	104.21	104.85
6729	NASDAQ	STLD	Mon, Aug 21, 2023	105.02	105.90	103.45	103.86
6728	NASDAQ	STLD	Fri, Aug 18, 2023	104.03	106.03	103.90	105.24
6727	NASDAQ	STLD	Thu, Aug 17, 2023	107.94	109.34	105.30	105.44
6726	NASDAQ	STLD	Wed, Aug 16, 2023	103.53	107.25	103.33	105.86
6725	NASDAQ	STLD	Tue, Aug 15, 2023	106.50	107.00	103.89	104.21
6724	NASDAQ	STLD	Mon, Aug 14, 2023	104.44	109.24	102.44	107.65
6723	NASDAQ	STLD	Fri, Aug 11, 2023	101.93	102.85	101.50	102.30
6722	NASDAQ	STLD	Thu, Aug 10, 2023	105.31	105.91	101.36	102.09
6721	NASDAQ	STLD	Wed, Aug 9, 2023	105.19	105.19	103.38	104.57
6720	NASDAQ	STLD	Tue, Aug 8, 2023	102.68	104.16	101.10	103.95
6719	NASDAQ	STLD	Mon, Aug 7, 2023	103.84	105.61	103.84	104.46
6718	NASDAQ	STLD	Fri, Aug 4, 2023	105.52	106.93	103.65	103.79
6717	NASDAQ	STLD	Thu, Aug 3, 2023	105.00	107.90	103.73	105.44
6716	NASDAQ	STLD	Wed, Aug 2, 2023	105.86	107.06	105.05	105.36
6715	NASDAQ	STLD	Tue, Aug 1, 2023	103.99	107.89	103.81	107.00
6714	NASDAQ	STLD	Mon, Jul 31, 2023	104.23	106.81	104.23	106.58
6713	NASDAQ	STLD	Fri, Jul 28, 2023	103.61	104.00	101.83	103.81
6712	NASDAQ	STLD	Thu, Jul 27, 2023	103.96	104.31	102.05	102.49
6711	NASDAQ	STLD	Wed, Jul 26, 2023	104.06	105.35	102.34	103.76
6710	NASDAQ	STLD	Tue, Jul 25, 2023	102.96	105.73	102.28	105.12
6709	NASDAQ	STLD	Mon, Jul 24, 2023	101.07	103.38	100.53	101.98
6708	NASDAQ	STLD	Fri, Jul 21, 2023	102.80	103.48	100.17	100.30
6707	NASDAQ	STLD	Thu, Jul 20, 2023	105.30	105.39	100.12	102.17
6706	NASDAQ	STLD	Wed, Jul 19, 2023	108.39	108.39	104.70	105.30
6705	NASDAQ	STLD	Tue, Jul 18, 2023	106.62	108.87	106.32	108.72
6704	NASDAQ	STLD	Mon, Jul 17, 2023	105.86	107.50	105.86	106.94
6703	NASDAQ	STLD	Fri, Jul 14, 2023	107.83	107.83	104.92	106.36
6702	NASDAQ	STLD	Thu, Jul 13, 2023	107.37	108.55	106.57	107.89
6701	NASDAQ	STLD	Wed, Jul 12, 2023	109.00	109.27	106.89	106.96
6700	NASDAQ	STLD	Tue, Jul 11, 2023	105.36	107.25	105.36	106.80
6699	NASDAQ	STLD	Mon, Jul 10, 2023	103.50	106.30	103.01	105.21
6698	NASDAQ	STLD	Fri, Jul 7, 2023	105.08	106.94	104.17	105.16
6697	NASDAQ	STLD	Thu, Jul 6, 2023	103.74	105.69	101.81	104.02
6696	NASDAQ	STLD	Wed, Jul 5, 2023	106.29	108.92	104.66	105.25
6695	NASDAQ	STLD	Mon, Jul 3, 2023	108.93	111.71	108.42	110.78
6694	NASDAQ	STLD	Fri, Jun 30, 2023	109.68	109.82	107.56	108.93
6693	NASDAQ	STLD	Thu, Jun 29, 2023	106.72	109.49	106.39	109.14
6692	NASDAQ	STLD	Wed, Jun 28, 2023	106.15	107.14	104.60	106.97
6691	NASDAQ	STLD	Tue, Jun 27, 2023	104.78	107.59	104.22	106.73
6690	NASDAQ	STLD	Mon, Jun 26, 2023	103.46	106.19	103.35	103.72
6689	NASDAQ	STLD	Fri, Jun 23, 2023	101.09	103.98	100.43	102.68
6688	NASDAQ	STLD	Thu, Jun 22, 2023	102.11	103.19	100.58	102.42
6687	NASDAQ	STLD	Wed, Jun 21, 2023	100.05	103.48	100.05	102.11
6686	NASDAQ	STLD	Tue, Jun 20, 2023	101.10	101.64	99.68	100.98
6685	NASDAQ	STLD	Fri, Jun 16, 2023	103.41	104.13	100.82	102.53
6684	NASDAQ	STLD	Thu, Jun 15, 2023	103.77	106.03	103.76	105.96
6683	NASDAQ	STLD	Wed, Jun 14, 2023	109.12	109.57	104.01	104.69
6682	NASDAQ	STLD	Tue, Jun 13, 2023	103.37	107.26	102.76	107.10
6681	NASDAQ	STLD	Mon, Jun 12, 2023	98.41	102.30	97.84	101.05
6680	NASDAQ	STLD	Fri, Jun 9, 2023	100.42	101.43	98.62	99.22
6679	NASDAQ	STLD	Thu, Jun 8, 2023	102.00	102.79	99.26	100.36
6678	NASDAQ	STLD	Wed, Jun 7, 2023	99.30	101.88	99.30	101.37
6677	NASDAQ	STLD	Tue, Jun 6, 2023	96.70	99.50	96.70	99.30
6676	NASDAQ	STLD	Mon, Jun 5, 2023	98.04	99.09	95.54	97.68
6675	NASDAQ	STLD	Fri, Jun 2, 2023	95.15	98.15	94.79	97.71
6674	NASDAQ	STLD	Thu, Jun 1, 2023	92.05	93.31	90.88	92.17
6673	NASDAQ	STLD	Wed, May 31, 2023	91.70	92.67	90.55	91.90
6672	NASDAQ	STLD	Tue, May 30, 2023	95.10	95.54	92.13	93.03
6671	NASDAQ	STLD	Fri, May 26, 2023	96.04	96.41	94.21	95.65
6670	NASDAQ	STLD	Thu, May 25, 2023	93.04	95.08	92.83	94.73
6669	NASDAQ	STLD	Wed, May 24, 2023	94.95	94.99	92.74	93.25
6668	NASDAQ	STLD	Tue, May 23, 2023	94.97	96.06	91.94	95.84
6667	NASDAQ	STLD	Mon, May 22, 2023	97.71	98.31	96.57	97.19
6666	NASDAQ	STLD	Fri, May 19, 2023	98.83	99.21	96.35	97.06
6665	NASDAQ	STLD	Thu, May 18, 2023	95.56	98.03	94.88	97.81
6664	NASDAQ	STLD	Wed, May 17, 2023	97.33	97.74	96.41	96.65
6663	NASDAQ	STLD	Tue, May 16, 2023	97.33	98.01	95.28	95.48
6662	NASDAQ	STLD	Mon, May 15, 2023	97.87	98.46	97.06	98.02
6661	NASDAQ	STLD	Fri, May 12, 2023	98.15	98.50	96.50	97.20
6660	NASDAQ	STLD	Thu, May 11, 2023	94.30	97.32	93.75	96.99
6659	NASDAQ	STLD	Wed, May 10, 2023	99.52	100.36	94.72	96.48
6658	NASDAQ	STLD	Tue, May 9, 2023	96.99	98.44	96.30	97.52
6657	NASDAQ	STLD	Mon, May 8, 2023	100.45	101.26	97.42	97.88
6656	NASDAQ	STLD	Fri, May 5, 2023	98.00	101.14	97.93	98.20
6655	NASDAQ	STLD	Thu, May 4, 2023	101.43	102.00	95.89	96.37
6654	NASDAQ	STLD	Wed, May 3, 2023	103.87	105.85	101.94	102.06
6653	NASDAQ	STLD	Tue, May 2, 2023	103.77	104.12	100.34	103.14
6652	NASDAQ	STLD	Mon, May 1, 2023	103.90	105.39	103.50	104.43
6651	NASDAQ	STLD	Fri, Apr 28, 2023	103.38	104.05	102.39	103.95
6650	NASDAQ	STLD	Thu, Apr 27, 2023	102.76	104.66	101.38	104.37
6649	NASDAQ	STLD	Wed, Apr 26, 2023	103.94	104.72	101.73	102.16
6648	NASDAQ	STLD	Tue, Apr 25, 2023	107.07	107.58	103.97	104.00
6647	NASDAQ	STLD	Mon, Apr 24, 2023	109.72	110.69	108.51	109.04
6646	NASDAQ	STLD	Fri, Apr 21, 2023	110.43	110.60	106.53	110.05
6645	NASDAQ	STLD	Thu, Apr 20, 2023	103.02	115.12	103.02	111.46
6644	NASDAQ	STLD	Wed, Apr 19, 2023	107.04	107.45	104.17	106.22
6643	NASDAQ	STLD	Tue, Apr 18, 2023	106.33	108.25	106.33	107.49
6642	NASDAQ	STLD	Mon, Apr 17, 2023	105.24	106.29	104.53	106.04
6641	NASDAQ	STLD	Fri, Apr 14, 2023	105.07	105.83	103.48	104.46
6640	NASDAQ	STLD	Thu, Apr 13, 2023	106.79	106.92	104.37	105.20
6639	NASDAQ	STLD	Wed, Apr 12, 2023	108.36	109.35	106.44	106.57
6638	NASDAQ	STLD	Tue, Apr 11, 2023	107.92	108.47	106.86	108.01
6637	NASDAQ	STLD	Mon, Apr 10, 2023	104.00	107.99	104.00	106.32
6636	NASDAQ	STLD	Thu, Apr 6, 2023	103.17	104.24	101.19	103.43
6635	NASDAQ	STLD	Wed, Apr 5, 2023	100.73	104.65	100.62	103.22
6634	NASDAQ	STLD	Tue, Apr 4, 2023	112.33	113.13	101.93	103.29
6633	NASDAQ	STLD	Mon, Apr 3, 2023	113.07	114.06	111.19	113.17
6632	NASDAQ	STLD	Fri, Mar 31, 2023	112.14	113.47	111.12	113.06
6631	NASDAQ	STLD	Thu, Mar 30, 2023	111.90	113.03	110.95	111.35
6630	NASDAQ	STLD	Wed, Mar 29, 2023	110.90	111.20	108.30	110.46
6629	NASDAQ	STLD	Tue, Mar 28, 2023	110.58	111.68	108.91	109.23
6628	NASDAQ	STLD	Mon, Mar 27, 2023	109.92	111.40	108.48	110.69
6627	NASDAQ	STLD	Fri, Mar 24, 2023	104.97	109.78	103.35	108.39
6626	NASDAQ	STLD	Thu, Mar 23, 2023	107.65	111.05	105.95	107.50
6625	NASDAQ	STLD	Wed, Mar 22, 2023	110.00	111.09	107.08	107.27
6624	NASDAQ	STLD	Tue, Mar 21, 2023	110.12	112.50	109.09	111.05
6623	NASDAQ	STLD	Mon, Mar 20, 2023	104.99	108.51	103.32	107.67
6622	NASDAQ	STLD	Fri, Mar 17, 2023	105.46	105.88	103.10	103.91
6621	NASDAQ	STLD	Thu, Mar 16, 2023	100.01	106.79	99.53	106.27
6620	NASDAQ	STLD	Wed, Mar 15, 2023	112.63	112.96	99.95	101.75
6619	NASDAQ	STLD	Tue, Mar 14, 2023	118.73	120.82	114.76	116.29
6618	NASDAQ	STLD	Mon, Mar 13, 2023	118.07	118.83	115.08	117.08
6617	NASDAQ	STLD	Fri, Mar 10, 2023	128.08	128.08	119.48	120.36
6616	NASDAQ	STLD	Thu, Mar 9, 2023	131.70	133.65	127.77	128.19
6615	NASDAQ	STLD	Wed, Mar 8, 2023	130.70	132.73	129.51	132.61
6614	NASDAQ	STLD	Tue, Mar 7, 2023	131.43	133.32	130.64	130.99
6613	NASDAQ	STLD	Mon, Mar 6, 2023	135.50	136.46	130.46	131.98
6612	NASDAQ	STLD	Fri, Mar 3, 2023	133.04	136.45	132.27	136.06
6611	NASDAQ	STLD	Thu, Mar 2, 2023	128.39	133.31	127.82	132.89
6610	NASDAQ	STLD	Wed, Mar 1, 2023	126.85	130.57	126.47	129.12
6609	NASDAQ	STLD	Tue, Feb 28, 2023	121.83	127.72	120.66	126.11
6608	NASDAQ	STLD	Mon, Feb 27, 2023	120.84	123.06	119.43	121.34
6607	NASDAQ	STLD	Fri, Feb 24, 2023	116.98	118.52	115.34	118.50
6606	NASDAQ	STLD	Thu, Feb 23, 2023	121.16	121.84	116.99	119.01
6605	NASDAQ	STLD	Wed, Feb 22, 2023	121.74	122.55	120.08	120.44
6604	NASDAQ	STLD	Tue, Feb 21, 2023	124.11	126.78	121.21	121.78
6603	NASDAQ	STLD	Fri, Feb 17, 2023	125.59	126.10	123.87	124.97
6602	NASDAQ	STLD	Thu, Feb 16, 2023	125.50	128.42	125.04	126.18
6601	NASDAQ	STLD	Wed, Feb 15, 2023	125.12	125.75	121.57	125.68
6600	NASDAQ	STLD	Tue, Feb 14, 2023	123.15	127.19	122.73	126.50
6599	NASDAQ	STLD	Mon, Feb 13, 2023	122.18	124.53	121.07	123.75
6598	NASDAQ	STLD	Fri, Feb 10, 2023	120.58	123.03	119.73	122.32
6597	NASDAQ	STLD	Thu, Feb 9, 2023	124.65	125.72	120.68	121.35
6596	NASDAQ	STLD	Wed, Feb 8, 2023	122.37	125.51	121.89	124.03
6595	NASDAQ	STLD	Tue, Feb 7, 2023	123.60	125.16	121.26	123.20
6594	NASDAQ	STLD	Mon, Feb 6, 2023	127.63	128.17	122.47	123.51
6593	NASDAQ	STLD	Fri, Feb 3, 2023	126.06	132.50	125.86	128.18
6592	NASDAQ	STLD	Thu, Feb 2, 2023	125.31	125.92	122.56	125.85
6591	NASDAQ	STLD	Wed, Feb 1, 2023	120.64	126.05	119.56	125.32
6590	NASDAQ	STLD	Tue, Jan 31, 2023	118.17	120.68	116.97	120.64
6589	NASDAQ	STLD	Mon, Jan 30, 2023	117.82	121.22	117.64	119.09
6588	NASDAQ	STLD	Fri, Jan 27, 2023	120.15	123.69	117.57	118.93
6587	NASDAQ	STLD	Thu, Jan 26, 2023	113.12	121.76	111.86	121.44
6586	NASDAQ	STLD	Wed, Jan 25, 2023	107.07	111.21	107.07	110.41
6585	NASDAQ	STLD	Tue, Jan 24, 2023	107.29	108.43	105.02	108.03
6584	NASDAQ	STLD	Mon, Jan 23, 2023	107.87	110.20	106.91	107.69
6583	NASDAQ	STLD	Fri, Jan 20, 2023	107.31	108.20	106.01	108.02
6582	NASDAQ	STLD	Thu, Jan 19, 2023	107.90	108.85	105.95	107.33
6581	NASDAQ	STLD	Wed, Jan 18, 2023	110.75	113.46	108.11	108.22
6580	NASDAQ	STLD	Tue, Jan 17, 2023	111.35	113.71	109.23	110.19
6579	NASDAQ	STLD	Fri, Jan 13, 2023	109.79	112.40	109.37	111.52
6578	NASDAQ	STLD	Thu, Jan 12, 2023	110.45	111.20	108.66	110.37
6577	NASDAQ	STLD	Wed, Jan 11, 2023	106.91	110.23	106.91	110.00
6576	NASDAQ	STLD	Tue, Jan 10, 2023	101.50	107.13	101.50	106.86
6575	NASDAQ	STLD	Mon, Jan 9, 2023	103.22	104.37	101.32	101.38
6574	NASDAQ	STLD	Fri, Jan 6, 2023	100.16	104.62	99.70	102.69
6573	NASDAQ	STLD	Thu, Jan 5, 2023	98.33	100.29	96.02	98.79
6572	NASDAQ	STLD	Wed, Jan 4, 2023	94.94	99.34	94.87	98.71
6571	NASDAQ	STLD	Tue, Jan 3, 2023	97.80	98.19	95.00	95.17
6570	NASDAQ	STLD	Fri, Dec 30, 2022	98.10	98.33	96.71	97.70
6569	NASDAQ	STLD	Thu, Dec 29, 2022	100.00	100.40	97.95	98.41
6568	NASDAQ	STLD	Wed, Dec 28, 2022	103.01	103.21	99.80	99.89
6567	NASDAQ	STLD	Tue, Dec 27, 2022	103.10	104.14	102.32	102.90
6566	NASDAQ	STLD	Fri, Dec 23, 2022	103.60	104.10	101.26	102.59
6565	NASDAQ	STLD	Thu, Dec 22, 2022	104.65	104.76	99.13	102.85
6564	NASDAQ	STLD	Wed, Dec 21, 2022	104.09	107.91	102.91	104.82
6563	NASDAQ	STLD	Tue, Dec 20, 2022	101.65	105.37	101.65	103.20
6562	NASDAQ	STLD	Mon, Dec 19, 2022	102.40	104.37	100.28	101.54
6561	NASDAQ	STLD	Fri, Dec 16, 2022	100.32	103.62	97.35	101.02
6560	NASDAQ	STLD	Thu, Dec 15, 2022	106.41	106.44	100.46	101.92
6559	NASDAQ	STLD	Wed, Dec 14, 2022	110.04	110.13	107.26	108.66
6558	NASDAQ	STLD	Tue, Dec 13, 2022	112.49	113.12	109.75	110.38
6557	NASDAQ	STLD	Mon, Dec 12, 2022	107.85	109.94	106.43	109.76
6556	NASDAQ	STLD	Fri, Dec 9, 2022	109.72	111.19	108.26	108.41
6555	NASDAQ	STLD	Thu, Dec 8, 2022	109.52	110.74	108.70	110.04
6554	NASDAQ	STLD	Wed, Dec 7, 2022	107.32	110.35	106.89	107.60
6553	NASDAQ	STLD	Tue, Dec 6, 2022	104.20	108.94	104.20	108.27
6552	NASDAQ	STLD	Mon, Dec 5, 2022	107.77	109.44	105.68	106.74
6551	NASDAQ	STLD	Fri, Dec 2, 2022	104.29	109.63	103.77	109.55
6550	NASDAQ	STLD	Thu, Dec 1, 2022	103.90	105.46	102.66	105.13
6549	NASDAQ	STLD	Wed, Nov 30, 2022	103.62	104.03	100.65	103.93
6548	NASDAQ	STLD	Tue, Nov 29, 2022	104.61	105.20	102.05	102.64
6547	NASDAQ	STLD	Mon, Nov 28, 2022	102.58	104.78	101.77	102.88
6546	NASDAQ	STLD	Fri, Nov 25, 2022	103.86	105.37	103.36	103.98
6545	NASDAQ	STLD	Wed, Nov 23, 2022	105.22	105.99	103.48	103.95
6544	NASDAQ	STLD	Tue, Nov 22, 2022	103.95	106.78	103.29	106.44
6543	NASDAQ	STLD	Mon, Nov 21, 2022	100.34	104.00	99.77	103.02
6542	NASDAQ	STLD	Fri, Nov 18, 2022	100.92	101.20	98.38	100.64
6541	NASDAQ	STLD	Thu, Nov 17, 2022	96.71	101.17	96.14	101.01
6540	NASDAQ	STLD	Wed, Nov 16, 2022	98.67	100.21	97.80	99.30
6539	NASDAQ	STLD	Tue, Nov 15, 2022	100.84	103.00	99.65	100.48
6538	NASDAQ	STLD	Mon, Nov 14, 2022	96.27	102.97	95.38	100.40
6537	NASDAQ	STLD	Fri, Nov 11, 2022	100.00	101.91	96.28	96.74
6536	NASDAQ	STLD	Thu, Nov 10, 2022	95.00	96.50	93.40	96.34
6535	NASDAQ	STLD	Wed, Nov 9, 2022	95.46	96.57	91.57	92.05
6534	NASDAQ	STLD	Tue, Nov 8, 2022	96.24	98.25	95.54	96.77
6533	NASDAQ	STLD	Mon, Nov 7, 2022	95.93	97.38	94.91	95.96
6532	NASDAQ	STLD	Fri, Nov 4, 2022	95.58	96.34	92.86	95.40
6531	NASDAQ	STLD	Thu, Nov 3, 2022	91.88	93.32	91.14	91.55
6530	NASDAQ	STLD	Wed, Nov 2, 2022	95.84	96.04	92.19	92.36
6529	NASDAQ	STLD	Tue, Nov 1, 2022	96.37	97.02	92.87	96.71
6528	NASDAQ	STLD	Mon, Oct 31, 2022	93.67	95.29	92.87	94.05
6527	NASDAQ	STLD	Fri, Oct 28, 2022	95.99	97.22	94.07	94.43
6526	NASDAQ	STLD	Thu, Oct 27, 2022	98.03	98.74	96.10	97.47
6525	NASDAQ	STLD	Wed, Oct 26, 2022	97.97	100.39	96.42	98.04
6524	NASDAQ	STLD	Tue, Oct 25, 2022	94.88	97.88	94.32	97.71
6523	NASDAQ	STLD	Mon, Oct 24, 2022	92.74	96.48	92.55	96.26
6522	NASDAQ	STLD	Fri, Oct 21, 2022	86.17	93.29	86.08	92.92
6521	NASDAQ	STLD	Thu, Oct 20, 2022	80.67	87.19	80.00	85.65
6520	NASDAQ	STLD	Wed, Oct 19, 2022	81.73	82.86	80.16	80.68
6519	NASDAQ	STLD	Tue, Oct 18, 2022	81.48	82.98	80.66	81.74
6518	NASDAQ	STLD	Mon, Oct 17, 2022	79.03	81.33	78.97	80.02
6517	NASDAQ	STLD	Fri, Oct 14, 2022	80.89	81.09	77.54	78.06
6516	NASDAQ	STLD	Thu, Oct 13, 2022	76.68	81.82	75.77	81.02
6515	NASDAQ	STLD	Wed, Oct 12, 2022	79.12	79.97	78.03	78.87
6514	NASDAQ	STLD	Tue, Oct 11, 2022	76.59	80.64	76.35	79.11
6513	NASDAQ	STLD	Mon, Oct 10, 2022	77.15	78.24	76.60	77.72
6512	NASDAQ	STLD	Fri, Oct 7, 2022	77.04	77.50	75.39	75.89
6511	NASDAQ	STLD	Thu, Oct 6, 2022	78.32	79.57	76.87	77.14
6510	NASDAQ	STLD	Wed, Oct 5, 2022	77.12	78.43	76.55	77.83
6509	NASDAQ	STLD	Tue, Oct 4, 2022	76.10	78.12	75.93	78.02
6508	NASDAQ	STLD	Mon, Oct 3, 2022	72.06	75.95	72.06	75.39
6507	NASDAQ	STLD	Fri, Sep 30, 2022	70.76	72.53	70.05	70.95
6506	NASDAQ	STLD	Thu, Sep 29, 2022	72.66	72.66	69.84	70.71
6505	NASDAQ	STLD	Wed, Sep 28, 2022	70.17	72.99	69.83	72.64
6504	NASDAQ	STLD	Tue, Sep 27, 2022	71.18	72.10	69.94	70.76
6503	NASDAQ	STLD	Mon, Sep 26, 2022	69.80	71.60	69.45	69.68
6502	NASDAQ	STLD	Fri, Sep 23, 2022	70.33	70.96	69.12	70.19
6501	NASDAQ	STLD	Thu, Sep 22, 2022	75.17	75.91	72.30	72.56
6500	NASDAQ	STLD	Wed, Sep 21, 2022	76.93	77.57	74.20	74.20
6499	NASDAQ	STLD	Tue, Sep 20, 2022	75.34	76.09	74.79	75.85
6498	NASDAQ	STLD	Mon, Sep 19, 2022	74.35	77.43	73.73	77.19
6497	NASDAQ	STLD	Fri, Sep 16, 2022	75.33	75.87	74.23	75.02
6496	NASDAQ	STLD	Thu, Sep 15, 2022	77.81	77.86	75.07	76.23
6495	NASDAQ	STLD	Wed, Sep 14, 2022	79.48	79.64	73.40	74.55
6494	NASDAQ	STLD	Tue, Sep 13, 2022	81.40	83.28	80.79	81.91
6493	NASDAQ	STLD	Mon, Sep 12, 2022	86.60	87.29	83.22	83.49
6492	NASDAQ	STLD	Fri, Sep 9, 2022	84.43	86.95	84.16	86.52
6491	NASDAQ	STLD	Thu, Sep 8, 2022	79.64	83.12	79.20	82.99
6490	NASDAQ	STLD	Wed, Sep 7, 2022	78.80	80.04	77.60	79.70
6489	NASDAQ	STLD	Tue, Sep 6, 2022	78.20	80.03	77.77	79.36
6488	NASDAQ	STLD	Fri, Sep 2, 2022	78.98	80.15	77.79	77.94
6487	NASDAQ	STLD	Thu, Sep 1, 2022	78.81	78.81	75.14	77.34
6486	NASDAQ	STLD	Wed, Aug 31, 2022	81.03	81.68	79.48	80.72
6485	NASDAQ	STLD	Tue, Aug 30, 2022	85.85	85.85	80.60	81.42
6484	NASDAQ	STLD	Mon, Aug 29, 2022	85.92	87.59	84.71	86.24
6483	NASDAQ	STLD	Fri, Aug 26, 2022	87.03	88.62	85.54	86.87
6482	NASDAQ	STLD	Thu, Aug 25, 2022	82.16	86.93	82.16	86.76
6481	NASDAQ	STLD	Wed, Aug 24, 2022	80.22	82.00	79.11	81.39
6480	NASDAQ	STLD	Tue, Aug 23, 2022	81.11	82.83	80.74	81.03
6479	NASDAQ	STLD	Mon, Aug 22, 2022	80.40	81.36	79.89	80.25
6478	NASDAQ	STLD	Fri, Aug 19, 2022	83.26	83.26	81.05	81.80
6477	NASDAQ	STLD	Thu, Aug 18, 2022	84.13	85.05	84.09	84.43
6476	NASDAQ	STLD	Wed, Aug 17, 2022	82.74	83.81	82.07	83.04
6475	NASDAQ	STLD	Tue, Aug 16, 2022	84.35	85.39	83.90	84.65
6474	NASDAQ	STLD	Mon, Aug 15, 2022	83.46	83.92	81.43	83.55
6473	NASDAQ	STLD	Fri, Aug 12, 2022	83.39	85.06	82.77	84.61
6472	NASDAQ	STLD	Thu, Aug 11, 2022	83.74	85.94	83.37	83.49
6471	NASDAQ	STLD	Wed, Aug 10, 2022	82.22	83.25	81.25	83.01
6470	NASDAQ	STLD	Tue, Aug 9, 2022	78.81	81.28	78.39	81.14
6469	NASDAQ	STLD	Mon, Aug 8, 2022	79.30	80.77	78.41	78.75
6468	NASDAQ	STLD	Fri, Aug 5, 2022	76.32	79.82	75.86	78.78
6467	NASDAQ	STLD	Thu, Aug 4, 2022	76.71	78.60	75.23	77.48
6466	NASDAQ	STLD	Wed, Aug 3, 2022	76.37	77.28	75.30	76.36
6465	NASDAQ	STLD	Tue, Aug 2, 2022	76.67	78.13	74.59	76.55
6464	NASDAQ	STLD	Mon, Aug 1, 2022	77.03	78.29	75.67	77.38
6463	NASDAQ	STLD	Fri, Jul 29, 2022	74.88	78.07	74.51	77.88
6462	NASDAQ	STLD	Thu, Jul 28, 2022	73.24	74.80	72.08	74.17
6461	NASDAQ	STLD	Wed, Jul 27, 2022	70.88	73.38	69.48	72.83
6460	NASDAQ	STLD	Tue, Jul 26, 2022	70.01	70.84	69.09	70.48
6459	NASDAQ	STLD	Mon, Jul 25, 2022	67.99	70.17	67.41	70.00
6458	NASDAQ	STLD	Fri, Jul 22, 2022	71.14	71.94	65.89	66.60
6457	NASDAQ	STLD	Thu, Jul 21, 2022	68.94	70.78	68.25	70.73
6456	NASDAQ	STLD	Wed, Jul 20, 2022	67.22	68.12	66.07	68.10
6455	NASDAQ	STLD	Tue, Jul 19, 2022	65.57	66.89	64.23	66.62
6454	NASDAQ	STLD	Mon, Jul 18, 2022	68.15	69.33	67.35	67.71
6453	NASDAQ	STLD	Fri, Jul 15, 2022	66.46	67.08	65.23	67.06
6452	NASDAQ	STLD	Thu, Jul 14, 2022	64.90	66.08	63.82	65.93
6451	NASDAQ	STLD	Wed, Jul 13, 2022	65.57	67.45	64.78	67.26
6450	NASDAQ	STLD	Tue, Jul 12, 2022	65.48	67.67	65.35	65.70
6449	NASDAQ	STLD	Mon, Jul 11, 2022	65.44	67.30	65.11	65.89
6448	NASDAQ	STLD	Fri, Jul 8, 2022	67.31	67.31	65.26	66.16
6447	NASDAQ	STLD	Thu, Jul 7, 2022	67.09	67.53	65.54	66.58
6446	NASDAQ	STLD	Wed, Jul 6, 2022	63.88	64.83	62.44	64.41
6445	NASDAQ	STLD	Tue, Jul 5, 2022	63.93	64.53	62.78	64.50
6444	NASDAQ	STLD	Fri, Jul 1, 2022	65.29	67.20	64.16	66.23
6443	NASDAQ	STLD	Thu, Jun 30, 2022	65.50	67.25	64.44	66.15
6442	NASDAQ	STLD	Wed, Jun 29, 2022	67.30	68.00	65.44	66.83
6441	NASDAQ	STLD	Tue, Jun 28, 2022	69.67	70.44	67.04	67.36
6440	NASDAQ	STLD	Mon, Jun 27, 2022	70.00	70.62	68.34	69.29
6439	NASDAQ	STLD	Fri, Jun 24, 2022	67.09	69.11	66.50	68.89
6438	NASDAQ	STLD	Thu, Jun 23, 2022	67.81	68.04	64.38	65.98
6437	NASDAQ	STLD	Wed, Jun 22, 2022	68.07	68.86	66.93	67.40
6436	NASDAQ	STLD	Tue, Jun 21, 2022	74.02	75.19	70.57	70.73
6435	NASDAQ	STLD	Fri, Jun 17, 2022	71.20	72.70	69.44	71.86
6434	NASDAQ	STLD	Thu, Jun 16, 2022	70.32	72.06	69.22	69.87
6433	NASDAQ	STLD	Wed, Jun 15, 2022	72.43	74.75	70.77	72.05
6432	NASDAQ	STLD	Tue, Jun 14, 2022	70.51	71.98	69.61	71.02
6431	NASDAQ	STLD	Mon, Jun 13, 2022	71.56	72.06	69.37	70.58
6430	NASDAQ	STLD	Fri, Jun 10, 2022	75.00	76.48	74.05	74.13
6429	NASDAQ	STLD	Thu, Jun 9, 2022	80.83	80.94	76.69	76.79
6428	NASDAQ	STLD	Wed, Jun 8, 2022	84.08	85.52	80.55	81.35
6427	NASDAQ	STLD	Tue, Jun 7, 2022	82.01	85.95	81.93	85.82
6426	NASDAQ	STLD	Mon, Jun 6, 2022	83.89	83.91	81.94	82.36
6425	NASDAQ	STLD	Fri, Jun 3, 2022	83.95	84.54	82.77	82.94
6424	NASDAQ	STLD	Thu, Jun 2, 2022	85.26	86.94	83.82	84.98
6423	NASDAQ	STLD	Wed, Jun 1, 2022	85.18	85.81	81.55	83.97
6422	NASDAQ	STLD	Tue, May 31, 2022	85.62	87.22	83.80	85.38
6421	NASDAQ	STLD	Fri, May 27, 2022	84.86	87.96	84.81	87.79
6420	NASDAQ	STLD	Thu, May 26, 2022	80.65	84.89	80.65	84.39
6419	NASDAQ	STLD	Wed, May 25, 2022	76.88	81.04	76.08	80.64
6418	NASDAQ	STLD	Tue, May 24, 2022	76.56	78.56	76.05	78.10
6417	NASDAQ	STLD	Mon, May 23, 2022	77.71	78.94	76.04	78.13
6416	NASDAQ	STLD	Fri, May 20, 2022	77.08	77.91	74.18	75.91
6415	NASDAQ	STLD	Thu, May 19, 2022	75.62	77.35	74.69	75.75
6414	NASDAQ	STLD	Wed, May 18, 2022	77.29	78.45	75.44	75.89
6413	NASDAQ	STLD	Tue, May 17, 2022	77.39	78.62	76.10	78.45
6412	NASDAQ	STLD	Mon, May 16, 2022	75.22	76.42	73.45	75.11
6411	NASDAQ	STLD	Fri, May 13, 2022	75.70	77.93	73.88	74.13
6410	NASDAQ	STLD	Thu, May 12, 2022	73.91	76.77	73.32	74.74
6409	NASDAQ	STLD	Wed, May 11, 2022	77.53	79.08	75.10	75.37
6408	NASDAQ	STLD	Tue, May 10, 2022	78.40	78.93	75.85	77.05
6407	NASDAQ	STLD	Mon, May 9, 2022	77.60	78.98	76.08	77.22
6406	NASDAQ	STLD	Fri, May 6, 2022	81.01	81.26	77.54	79.66
6405	NASDAQ	STLD	Thu, May 5, 2022	88.87	89.73	80.50	81.41
6404	NASDAQ	STLD	Wed, May 4, 2022	86.41	89.53	83.85	89.51
6403	NASDAQ	STLD	Tue, May 3, 2022	83.54	86.68	82.11	86.36
6402	NASDAQ	STLD	Mon, May 2, 2022	85.26	85.59	80.63	83.63
6401	NASDAQ	STLD	Fri, Apr 29, 2022	89.93	91.85	85.39	85.75
6400	NASDAQ	STLD	Thu, Apr 28, 2022	88.66	89.95	86.49	89.65
6399	NASDAQ	STLD	Wed, Apr 27, 2022	90.11	90.40	87.36	88.12
6398	NASDAQ	STLD	Tue, Apr 26, 2022	88.89	89.87	87.39	87.54
6397	NASDAQ	STLD	Mon, Apr 25, 2022	87.00	90.14	84.73	89.33
6396	NASDAQ	STLD	Fri, Apr 22, 2022	93.39	95.88	89.03	89.61
6395	NASDAQ	STLD	Thu, Apr 21, 2022	93.36	100.37	92.37	93.24
6394	NASDAQ	STLD	Wed, Apr 20, 2022	91.76	93.16	90.44	91.49
6393	NASDAQ	STLD	Tue, Apr 19, 2022	90.82	92.15	89.17	91.98
6392	NASDAQ	STLD	Mon, Apr 18, 2022	88.35	91.79	88.33	90.51
6391	NASDAQ	STLD	Thu, Apr 14, 2022	87.36	89.12	87.34	88.32
6390	NASDAQ	STLD	Wed, Apr 13, 2022	85.44	87.41	84.19	87.34
6389	NASDAQ	STLD	Tue, Apr 12, 2022	85.01	87.53	84.10	84.64
6388	NASDAQ	STLD	Mon, Apr 11, 2022	83.24	84.96	82.45	83.65
6387	NASDAQ	STLD	Fri, Apr 8, 2022	84.17	84.69	82.81	83.20
6386	NASDAQ	STLD	Thu, Apr 7, 2022	81.52	84.13	80.88	83.64
6385	NASDAQ	STLD	Wed, Apr 6, 2022	82.54	83.52	79.69	82.17
6384	NASDAQ	STLD	Tue, Apr 5, 2022	83.63	85.09	82.06	82.54
6383	NASDAQ	STLD	Mon, Apr 4, 2022	84.53	85.19	82.84	83.60
6382	NASDAQ	STLD	Fri, Apr 1, 2022	84.99	86.29	83.69	84.99
6381	NASDAQ	STLD	Thu, Mar 31, 2022	84.24	86.21	83.21	83.43
6380	NASDAQ	STLD	Wed, Mar 30, 2022	85.52	86.31	83.03	83.64
6379	NASDAQ	STLD	Tue, Mar 29, 2022	84.62	85.14	81.27	84.16
6378	NASDAQ	STLD	Mon, Mar 28, 2022	88.39	88.68	85.69	87.17
6377	NASDAQ	STLD	Fri, Mar 25, 2022	87.97	89.69	86.71	89.49
6376	NASDAQ	STLD	Thu, Mar 24, 2022	85.97	88.68	85.97	88.66
6375	NASDAQ	STLD	Wed, Mar 23, 2022	84.07	86.12	83.40	85.46
6374	NASDAQ	STLD	Tue, Mar 22, 2022	86.01	86.97	83.13	84.20
6373	NASDAQ	STLD	Mon, Mar 21, 2022	85.55	87.31	83.09	85.18
6372	NASDAQ	STLD	Fri, Mar 18, 2022	79.68	84.37	79.02	84.21
6371	NASDAQ	STLD	Thu, Mar 17, 2022	76.20	81.23	75.14	81.06
6370	NASDAQ	STLD	Wed, Mar 16, 2022	74.24	76.06	72.20	75.01
6369	NASDAQ	STLD	Tue, Mar 15, 2022	70.86	73.22	69.53	73.11
6368	NASDAQ	STLD	Mon, Mar 14, 2022	71.90	72.28	69.44	71.49
6367	NASDAQ	STLD	Fri, Mar 11, 2022	72.38	74.40	71.60	72.12
6366	NASDAQ	STLD	Thu, Mar 10, 2022	71.91	73.85	71.14	72.39
6365	NASDAQ	STLD	Wed, Mar 9, 2022	70.26	73.29	70.05	71.95
6364	NASDAQ	STLD	Tue, Mar 8, 2022	71.64	72.41	68.81	69.97
6363	NASDAQ	STLD	Mon, Mar 7, 2022	77.14	77.46	71.78	72.38
6362	NASDAQ	STLD	Fri, Mar 4, 2022	75.72	77.57	75.13	77.38
6361	NASDAQ	STLD	Thu, Mar 3, 2022	75.73	77.41	74.64	77.09
6360	NASDAQ	STLD	Wed, Mar 2, 2022	73.41	75.75	72.02	75.23
6359	NASDAQ	STLD	Tue, Mar 1, 2022	72.00	75.41	70.22	72.17
6358	NASDAQ	STLD	Mon, Feb 28, 2022	67.71	71.94	67.57	70.58
6357	NASDAQ	STLD	Fri, Feb 25, 2022	63.63	69.13	63.44	69.01
6356	NASDAQ	STLD	Thu, Feb 24, 2022	60.18	63.46	59.04	63.26
6355	NASDAQ	STLD	Wed, Feb 23, 2022	63.23	64.27	61.99	62.16
6354	NASDAQ	STLD	Tue, Feb 22, 2022	64.23	65.44	62.86	63.04
6353	NASDAQ	STLD	Fri, Feb 18, 2022	63.62	64.81	63.35	63.95
6352	NASDAQ	STLD	Thu, Feb 17, 2022	63.81	64.55	62.95	63.24
6351	NASDAQ	STLD	Wed, Feb 16, 2022	63.78	65.70	63.31	64.29
6350	NASDAQ	STLD	Tue, Feb 15, 2022	61.64	64.13	60.35	63.78
6349	NASDAQ	STLD	Mon, Feb 14, 2022	60.81	61.93	60.25	61.61
6348	NASDAQ	STLD	Fri, Feb 11, 2022	60.80	62.14	59.95	60.71
6347	NASDAQ	STLD	Thu, Feb 10, 2022	61.70	62.91	60.95	61.34
6346	NASDAQ	STLD	Wed, Feb 9, 2022	60.76	62.78	60.12	62.55
6345	NASDAQ	STLD	Tue, Feb 8, 2022	58.99	61.14	58.55	60.60
6344	NASDAQ	STLD	Mon, Feb 7, 2022	59.62	59.86	56.86	58.33
6343	NASDAQ	STLD	Fri, Feb 4, 2022	58.40	59.81	58.24	58.94
6342	NASDAQ	STLD	Thu, Feb 3, 2022	58.47	60.50	57.83	58.87
6341	NASDAQ	STLD	Wed, Feb 2, 2022	57.48	59.85	56.50	59.17
6340	NASDAQ	STLD	Tue, Feb 1, 2022	56.63	57.88	56.45	57.61
6339	NASDAQ	STLD	Mon, Jan 31, 2022	54.50	56.56	54.45	55.52
6338	NASDAQ	STLD	Fri, Jan 28, 2022	54.44	54.93	52.82	54.92
6337	NASDAQ	STLD	Thu, Jan 27, 2022	54.31	56.50	54.00	54.34
6336	NASDAQ	STLD	Wed, Jan 26, 2022	55.24	55.63	52.26	53.12
6335	NASDAQ	STLD	Tue, Jan 25, 2022	51.48	55.43	51.44	54.12
6334	NASDAQ	STLD	Mon, Jan 24, 2022	50.92	55.06	50.54	54.70
6333	NASDAQ	STLD	Fri, Jan 21, 2022	56.33	56.33	52.33	52.45
6332	NASDAQ	STLD	Thu, Jan 20, 2022	59.53	61.66	56.92	56.96
6331	NASDAQ	STLD	Wed, Jan 19, 2022	61.50	62.34	58.52	58.96
6330	NASDAQ	STLD	Tue, Jan 18, 2022	61.62	61.69	59.70	59.90
6329	NASDAQ	STLD	Fri, Jan 14, 2022	62.42	63.05	61.48	62.21
6328	NASDAQ	STLD	Thu, Jan 13, 2022	63.32	64.20	62.35	62.82
6327	NASDAQ	STLD	Wed, Jan 12, 2022	62.21	63.84	62.00	63.60
6326	NASDAQ	STLD	Tue, Jan 11, 2022	59.09	60.99	58.18	60.97
6325	NASDAQ	STLD	Mon, Jan 10, 2022	62.84	63.28	59.71	60.59
6324	NASDAQ	STLD	Fri, Jan 7, 2022	64.40	64.91	61.45	62.31
6323	NASDAQ	STLD	Thu, Jan 6, 2022	66.89	66.92	63.67	64.05
6322	NASDAQ	STLD	Wed, Jan 5, 2022	64.18	68.17	63.84	65.96
6321	NASDAQ	STLD	Tue, Jan 4, 2022	62.30	63.81	62.01	63.52
6320	NASDAQ	STLD	Mon, Jan 3, 2022	62.33	63.21	61.32	61.66
6319	NASDAQ	STLD	Fri, Dec 31, 2021	62.13	62.25	61.48	62.07
6318	NASDAQ	STLD	Thu, Dec 30, 2021	62.31	62.95	61.80	61.88
6317	NASDAQ	STLD	Wed, Dec 29, 2021	62.30	62.83	61.58	62.37
6316	NASDAQ	STLD	Tue, Dec 28, 2021	61.88	62.91	61.48	62.30
6315	NASDAQ	STLD	Mon, Dec 27, 2021	61.88	62.78	61.10	62.74
6314	NASDAQ	STLD	Thu, Dec 23, 2021	61.91	61.91	60.75	61.65
6313	NASDAQ	STLD	Wed, Dec 22, 2021	61.14	62.08	60.70	61.45
6312	NASDAQ	STLD	Tue, Dec 21, 2021	60.34	61.38	59.85	61.08
6311	NASDAQ	STLD	Mon, Dec 20, 2021	60.87	61.33	58.91	59.32
6310	NASDAQ	STLD	Fri, Dec 17, 2021	61.76	63.84	60.61	62.34
6309	NASDAQ	STLD	Thu, Dec 16, 2021	59.60	63.11	59.53	62.40
6308	NASDAQ	STLD	Wed, Dec 15, 2021	60.34	60.34	56.92	58.82
6307	NASDAQ	STLD	Tue, Dec 14, 2021	59.93	62.58	59.71	61.38
6306	NASDAQ	STLD	Mon, Dec 13, 2021	60.37	60.61	58.39	59.80
6305	NASDAQ	STLD	Fri, Dec 10, 2021	61.63	61.84	59.27	60.07
6304	NASDAQ	STLD	Thu, Dec 9, 2021	60.39	61.22	59.60	61.06
6303	NASDAQ	STLD	Wed, Dec 8, 2021	62.44	62.67	60.83	61.25
6302	NASDAQ	STLD	Tue, Dec 7, 2021	61.42	63.40	60.98	62.19
6301	NASDAQ	STLD	Mon, Dec 6, 2021	59.80	61.10	59.56	60.00
6300	NASDAQ	STLD	Fri, Dec 3, 2021	59.95	61.46	58.89	59.37
6299	NASDAQ	STLD	Thu, Dec 2, 2021	59.89	60.93	58.92	59.60
6298	NASDAQ	STLD	Wed, Dec 1, 2021	61.60	62.48	59.06	59.09
6297	NASDAQ	STLD	Tue, Nov 30, 2021	61.00	61.47	59.40	59.80
6296	NASDAQ	STLD	Mon, Nov 29, 2021	63.56	64.36	61.12	61.40
6295	NASDAQ	STLD	Fri, Nov 26, 2021	62.50	64.57	60.89	63.51
6294	NASDAQ	STLD	Wed, Nov 24, 2021	67.04	67.65	65.09	65.15
6293	NASDAQ	STLD	Tue, Nov 23, 2021	67.69	68.64	66.30	67.49
6292	NASDAQ	STLD	Mon, Nov 22, 2021	64.07	69.02	63.96	67.03
6291	NASDAQ	STLD	Fri, Nov 19, 2021	63.00	64.13	62.61	63.11
6290	NASDAQ	STLD	Thu, Nov 18, 2021	62.60	63.96	62.51	63.61
6289	NASDAQ	STLD	Wed, Nov 17, 2021	64.32	65.20	62.95	62.96
6288	NASDAQ	STLD	Tue, Nov 16, 2021	65.48	65.92	63.65	65.36
6287	NASDAQ	STLD	Mon, Nov 15, 2021	66.01	66.05	64.31	65.48
6286	NASDAQ	STLD	Fri, Nov 12, 2021	65.73	66.97	65.73	66.16
6285	NASDAQ	STLD	Thu, Nov 11, 2021	65.78	67.77	65.35	66.25
6284	NASDAQ	STLD	Wed, Nov 10, 2021	65.33	66.21	64.17	64.69
6283	NASDAQ	STLD	Tue, Nov 9, 2021	66.26	67.20	64.86	65.73
6282	NASDAQ	STLD	Mon, Nov 8, 2021	67.50	68.47	66.25	66.86
6281	NASDAQ	STLD	Fri, Nov 5, 2021	64.81	66.06	64.42	65.04
6280	NASDAQ	STLD	Thu, Nov 4, 2021	64.01	65.75	63.91	64.28
6279	NASDAQ	STLD	Wed, Nov 3, 2021	63.03	64.03	62.50	63.60
6278	NASDAQ	STLD	Tue, Nov 2, 2021	63.80	63.80	62.23	62.74
6277	NASDAQ	STLD	Mon, Nov 1, 2021	66.96	66.99	63.71	64.21
6276	NASDAQ	STLD	Fri, Oct 29, 2021	66.07	67.66	65.74	66.08
6275	NASDAQ	STLD	Thu, Oct 28, 2021	65.11	66.27	64.90	65.49
6274	NASDAQ	STLD	Wed, Oct 27, 2021	66.37	67.75	64.51	64.56
6273	NASDAQ	STLD	Tue, Oct 26, 2021	67.29	68.91	66.13	67.28
6272	NASDAQ	STLD	Mon, Oct 25, 2021	64.38	67.72	63.88	67.09
6271	NASDAQ	STLD	Fri, Oct 22, 2021	63.99	64.45	62.54	63.50
6270	NASDAQ	STLD	Thu, Oct 21, 2021	63.77	63.99	61.55	63.07
6269	NASDAQ	STLD	Wed, Oct 20, 2021	63.40	66.22	63.22	65.06
6268	NASDAQ	STLD	Tue, Oct 19, 2021	62.37	64.55	60.73	63.50
6267	NASDAQ	STLD	Mon, Oct 18, 2021	59.43	62.60	59.31	62.42
6266	NASDAQ	STLD	Fri, Oct 15, 2021	62.95	63.31	61.82	61.88
6265	NASDAQ	STLD	Thu, Oct 14, 2021	62.22	62.76	61.50	61.67
6264	NASDAQ	STLD	Wed, Oct 13, 2021	61.58	62.12	60.15	61.03
6263	NASDAQ	STLD	Tue, Oct 12, 2021	60.76	61.74	60.41	61.64
6262	NASDAQ	STLD	Mon, Oct 11, 2021	60.79	62.26	60.65	60.72
6261	NASDAQ	STLD	Fri, Oct 8, 2021	59.61	60.22	58.93	59.09
6260	NASDAQ	STLD	Thu, Oct 7, 2021	58.78	60.52	58.50	59.44
6259	NASDAQ	STLD	Wed, Oct 6, 2021	58.38	58.96	57.02	57.54
6258	NASDAQ	STLD	Tue, Oct 5, 2021	58.34	59.89	57.80	59.35
6257	NASDAQ	STLD	Mon, Oct 4, 2021	58.32	59.75	58.23	58.51
6256	NASDAQ	STLD	Fri, Oct 1, 2021	58.35	58.71	56.53	58.29
6255	NASDAQ	STLD	Thu, Sep 30, 2021	60.08	60.73	58.33	58.48
6254	NASDAQ	STLD	Wed, Sep 29, 2021	62.26	62.81	59.50	59.55
6253	NASDAQ	STLD	Tue, Sep 28, 2021	61.27	62.43	60.02	61.84
6252	NASDAQ	STLD	Mon, Sep 27, 2021	60.09	61.87	60.09	61.79
6251	NASDAQ	STLD	Fri, Sep 24, 2021	59.00	60.71	58.87	59.84
6250	NASDAQ	STLD	Thu, Sep 23, 2021	58.86	60.45	58.50	59.17
6249	NASDAQ	STLD	Wed, Sep 22, 2021	59.18	60.38	58.14	58.19
6248	NASDAQ	STLD	Tue, Sep 21, 2021	58.63	58.84	55.87	57.75
6247	NASDAQ	STLD	Mon, Sep 20, 2021	58.21	59.19	56.88	58.12
6246	NASDAQ	STLD	Fri, Sep 17, 2021	63.00	63.12	61.48	61.95
6245	NASDAQ	STLD	Thu, Sep 16, 2021	63.89	65.11	63.16	63.71
6244	NASDAQ	STLD	Wed, Sep 15, 2021	64.10	65.13	63.36	65.04
6243	NASDAQ	STLD	Tue, Sep 14, 2021	64.22	64.22	61.90	61.97
6242	NASDAQ	STLD	Mon, Sep 13, 2021	66.88	66.88	62.52	63.87
6241	NASDAQ	STLD	Fri, Sep 10, 2021	66.49	68.18	65.66	65.80
6240	NASDAQ	STLD	Thu, Sep 9, 2021	65.72	66.74	64.98	65.95
6239	NASDAQ	STLD	Wed, Sep 8, 2021	66.13	66.38	64.66	65.86
6238	NASDAQ	STLD	Tue, Sep 7, 2021	66.51	67.11	65.86	66.47
6237	NASDAQ	STLD	Fri, Sep 3, 2021	67.68	67.89	66.48	66.77
6236	NASDAQ	STLD	Thu, Sep 2, 2021	67.36	67.88	66.72	67.42
6235	NASDAQ	STLD	Wed, Sep 1, 2021	67.27	67.66	65.02	67.04
6234	NASDAQ	STLD	Tue, Aug 31, 2021	70.22	70.29	66.93	67.49
6233	NASDAQ	STLD	Mon, Aug 30, 2021	71.25	71.52	70.21	70.24
6232	NASDAQ	STLD	Fri, Aug 27, 2021	69.77	71.48	69.68	70.91
6231	NASDAQ	STLD	Thu, Aug 26, 2021	70.42	70.97	69.02	69.13
6230	NASDAQ	STLD	Wed, Aug 25, 2021	70.94	72.10	70.28	70.50
6229	NASDAQ	STLD	Tue, Aug 24, 2021	70.50	71.65	70.02	71.19
6228	NASDAQ	STLD	Mon, Aug 23, 2021	68.05	69.71	67.67	68.96
6227	NASDAQ	STLD	Fri, Aug 20, 2021	67.51	68.30	66.09	66.98
6226	NASDAQ	STLD	Thu, Aug 19, 2021	66.96	67.49	65.29	67.16
6225	NASDAQ	STLD	Wed, Aug 18, 2021	68.17	70.77	67.90	69.24
6224	NASDAQ	STLD	Tue, Aug 17, 2021	71.10	71.31	67.42	68.87
6223	NASDAQ	STLD	Mon, Aug 16, 2021	71.16	71.98	69.35	71.67
6222	NASDAQ	STLD	Fri, Aug 13, 2021	72.85	74.37	72.33	73.12
6221	NASDAQ	STLD	Thu, Aug 12, 2021	71.05	73.22	69.94	72.94
6220	NASDAQ	STLD	Wed, Aug 11, 2021	69.67	71.58	68.19	71.52
6219	NASDAQ	STLD	Tue, Aug 10, 2021	64.69	68.63	64.59	68.29
6218	NASDAQ	STLD	Mon, Aug 9, 2021	62.46	64.43	62.02	64.40
6217	NASDAQ	STLD	Fri, Aug 6, 2021	62.54	63.42	61.70	62.84
6216	NASDAQ	STLD	Thu, Aug 5, 2021	62.90	63.69	61.43	61.62
6215	NASDAQ	STLD	Wed, Aug 4, 2021	64.06	64.62	62.95	62.97
6214	NASDAQ	STLD	Tue, Aug 3, 2021	63.14	64.86	62.32	64.65
6213	NASDAQ	STLD	Mon, Aug 2, 2021	64.95	65.72	62.83	62.91
6212	NASDAQ	STLD	Fri, Jul 30, 2021	64.20	65.73	63.81	64.45
6211	NASDAQ	STLD	Thu, Jul 29, 2021	62.33	65.32	62.23	64.65
6210	NASDAQ	STLD	Wed, Jul 28, 2021	61.59	61.74	59.33	61.26
6209	NASDAQ	STLD	Tue, Jul 27, 2021	60.29	61.67	59.04	61.09
6208	NASDAQ	STLD	Mon, Jul 26, 2021	59.34	61.19	59.01	61.06
6207	NASDAQ	STLD	Fri, Jul 23, 2021	59.64	59.91	58.28	59.08
6206	NASDAQ	STLD	Thu, Jul 22, 2021	59.37	59.58	58.01	59.15
6205	NASDAQ	STLD	Wed, Jul 21, 2021	59.99	60.71	59.18	59.45
6204	NASDAQ	STLD	Tue, Jul 20, 2021	56.22	59.66	54.90	59.11
6203	NASDAQ	STLD	Mon, Jul 19, 2021	58.00	58.53	56.59	57.89
6202	NASDAQ	STLD	Fri, Jul 16, 2021	61.79	62.03	59.75	59.88
6201	NASDAQ	STLD	Thu, Jul 15, 2021	60.66	62.98	60.64	61.62
6200	NASDAQ	STLD	Wed, Jul 14, 2021	62.15	62.58	60.74	61.20
6199	NASDAQ	STLD	Tue, Jul 13, 2021	62.64	62.74	60.98	61.17
6198	NASDAQ	STLD	Mon, Jul 12, 2021	60.90	63.18	60.41	62.85
6197	NASDAQ	STLD	Fri, Jul 9, 2021	61.25	62.47	60.68	61.50
6196	NASDAQ	STLD	Thu, Jul 8, 2021	59.29	60.71	58.34	59.96
6195	NASDAQ	STLD	Wed, Jul 7, 2021	59.43	61.74	59.11	61.22
6194	NASDAQ	STLD	Tue, Jul 6, 2021	61.04	61.08	57.65	58.22
6193	NASDAQ	STLD	Fri, Jul 2, 2021	61.04	61.65	60.22	60.72
6192	NASDAQ	STLD	Thu, Jul 1, 2021	60.43	61.37	59.60	60.91
6191	NASDAQ	STLD	Wed, Jun 30, 2021	58.63	59.92	58.55	59.60
6190	NASDAQ	STLD	Tue, Jun 29, 2021	58.73	59.87	58.35	58.75
6189	NASDAQ	STLD	Mon, Jun 28, 2021	60.88	60.92	58.20	58.63
6188	NASDAQ	STLD	Fri, Jun 25, 2021	61.04	61.12	60.04	60.24
6187	NASDAQ	STLD	Thu, Jun 24, 2021	60.08	61.40	59.13	60.98
6186	NASDAQ	STLD	Wed, Jun 23, 2021	61.19	61.57	59.48	59.69
6185	NASDAQ	STLD	Tue, Jun 22, 2021	60.01	60.65	59.20	60.14
6184	NASDAQ	STLD	Mon, Jun 21, 2021	58.94	60.43	58.47	60.04
6183	NASDAQ	STLD	Fri, Jun 18, 2021	58.01	59.40	57.60	57.83
6182	NASDAQ	STLD	Thu, Jun 17, 2021	62.54	62.80	57.85	59.13
6181	NASDAQ	STLD	Wed, Jun 16, 2021	62.95	62.95	60.42	62.21
6180	NASDAQ	STLD	Tue, Jun 15, 2021	62.84	63.36	61.37	63.18
6179	NASDAQ	STLD	Mon, Jun 14, 2021	64.70	64.81	62.91	63.13
6178	NASDAQ	STLD	Fri, Jun 11, 2021	65.16	65.79	64.19	65.01
6177	NASDAQ	STLD	Thu, Jun 10, 2021	65.72	65.88	63.92	64.36
6176	NASDAQ	STLD	Wed, Jun 9, 2021	66.23	66.88	64.47	64.51
6175	NASDAQ	STLD	Tue, Jun 8, 2021	64.33	66.73	63.63	66.51
6174	NASDAQ	STLD	Mon, Jun 7, 2021	64.74	65.11	62.88	64.19
6173	NASDAQ	STLD	Fri, Jun 4, 2021	64.91	65.33	64.08	64.86
6172	NASDAQ	STLD	Thu, Jun 3, 2021	63.02	64.69	62.29	64.22
6171	NASDAQ	STLD	Wed, Jun 2, 2021	64.50	64.50	63.11	63.75
6170	NASDAQ	STLD	Tue, Jun 1, 2021	65.50	65.67	63.17	64.50
6169	NASDAQ	STLD	Fri, May 28, 2021	61.95	62.60	60.90	62.43
6168	NASDAQ	STLD	Thu, May 27, 2021	62.51	62.93	61.68	61.96
6167	NASDAQ	STLD	Wed, May 26, 2021	60.18	61.20	59.47	60.93
6166	NASDAQ	STLD	Tue, May 25, 2021	62.28	62.45	60.06	60.18
6165	NASDAQ	STLD	Mon, May 24, 2021	61.53	62.40	61.02	62.06
6164	NASDAQ	STLD	Fri, May 21, 2021	62.32	63.03	61.31	61.54
6163	NASDAQ	STLD	Thu, May 20, 2021	62.10	62.20	60.52	61.95
6162	NASDAQ	STLD	Wed, May 19, 2021	61.25	62.34	59.92	62.21
6161	NASDAQ	STLD	Tue, May 18, 2021	64.37	64.91	63.20	63.29
6160	NASDAQ	STLD	Mon, May 17, 2021	63.38	64.77	63.36	64.54
6159	NASDAQ	STLD	Fri, May 14, 2021	63.39	64.20	62.71	63.76
6158	NASDAQ	STLD	Thu, May 13, 2021	60.88	64.37	60.63	63.67
6157	NASDAQ	STLD	Wed, May 12, 2021	64.33	64.87	60.40	60.85
6156	NASDAQ	STLD	Tue, May 11, 2021	62.65	65.32	62.26	64.34
6155	NASDAQ	STLD	Mon, May 10, 2021	64.91	66.27	63.80	63.98
6154	NASDAQ	STLD	Fri, May 7, 2021	61.84	63.72	60.88	63.36
6153	NASDAQ	STLD	Thu, May 6, 2021	60.58	61.66	59.63	61.65
6152	NASDAQ	STLD	Wed, May 5, 2021	59.55	60.73	58.52	59.96
6151	NASDAQ	STLD	Tue, May 4, 2021	56.68	59.58	56.52	59.41
6150	NASDAQ	STLD	Mon, May 3, 2021	55.18	57.08	54.54	56.70
6149	NASDAQ	STLD	Fri, Apr 30, 2021	54.46	55.61	54.20	54.22
6148	NASDAQ	STLD	Thu, Apr 29, 2021	55.58	55.93	54.36	55.28
6147	NASDAQ	STLD	Wed, Apr 28, 2021	55.20	55.73	54.45	55.13
6146	NASDAQ	STLD	Tue, Apr 27, 2021	54.74	55.18	54.10	55.02
6145	NASDAQ	STLD	Mon, Apr 26, 2021	52.50	54.70	52.25	54.66
6144	NASDAQ	STLD	Fri, Apr 23, 2021	51.00	52.15	50.46	51.89
6143	NASDAQ	STLD	Thu, Apr 22, 2021	50.77	51.07	49.56	50.33
6142	NASDAQ	STLD	Wed, Apr 21, 2021	49.75	51.41	49.53	51.18
6141	NASDAQ	STLD	Tue, Apr 20, 2021	51.29	51.92	49.74	50.12
6140	NASDAQ	STLD	Mon, Apr 19, 2021	51.91	52.72	50.45	51.19
6139	NASDAQ	STLD	Fri, Apr 16, 2021	51.76	51.76	50.47	51.50
6138	NASDAQ	STLD	Thu, Apr 15, 2021	51.36	51.55	50.13	50.89
6137	NASDAQ	STLD	Wed, Apr 14, 2021	50.36	52.13	50.36	50.82
6136	NASDAQ	STLD	Tue, Apr 13, 2021	51.53	51.79	49.92	50.42
6135	NASDAQ	STLD	Mon, Apr 12, 2021	51.26	51.97	50.92	51.83
6134	NASDAQ	STLD	Fri, Apr 9, 2021	51.33	52.08	50.83	51.19
6133	NASDAQ	STLD	Thu, Apr 8, 2021	51.00	51.15	49.59	50.78
6132	NASDAQ	STLD	Wed, Apr 7, 2021	51.71	52.02	50.94	51.08
6131	NASDAQ	STLD	Tue, Apr 6, 2021	51.48	52.05	50.89	51.25
6130	NASDAQ	STLD	Mon, Apr 5, 2021	51.92	52.59	51.14	51.82
6129	NASDAQ	STLD	Thu, Apr 1, 2021	50.40	51.07	49.38	50.97
6128	NASDAQ	STLD	Wed, Mar 31, 2021	51.57	52.23	50.47	50.76
6127	NASDAQ	STLD	Tue, Mar 30, 2021	49.75	51.44	49.28	51.28
6126	NASDAQ	STLD	Mon, Mar 29, 2021	50.71	52.00	49.59	49.72
6125	NASDAQ	STLD	Fri, Mar 26, 2021	48.51	50.38	47.90	50.35
6124	NASDAQ	STLD	Thu, Mar 25, 2021	45.81	47.90	45.25	47.53
6123	NASDAQ	STLD	Wed, Mar 24, 2021	45.82	47.50	45.69	46.07
6122	NASDAQ	STLD	Tue, Mar 23, 2021	46.14	46.71	44.44	44.80
6121	NASDAQ	STLD	Mon, Mar 22, 2021	47.53	47.53	46.15	47.03
6120	NASDAQ	STLD	Fri, Mar 19, 2021	47.17	47.74	45.57	47.19
6119	NASDAQ	STLD	Thu, Mar 18, 2021	48.04	49.23	47.26	47.35
6118	NASDAQ	STLD	Wed, Mar 17, 2021	46.57	48.17	46.50	47.97
6117	NASDAQ	STLD	Tue, Mar 16, 2021	48.86	48.87	46.82	46.83
6116	NASDAQ	STLD	Mon, Mar 15, 2021	49.50	49.57	47.47	48.55
6115	NASDAQ	STLD	Fri, Mar 12, 2021	49.09	49.90	48.73	49.19
6114	NASDAQ	STLD	Thu, Mar 11, 2021	49.79	49.82	47.82	48.71
6113	NASDAQ	STLD	Wed, Mar 10, 2021	46.76	49.35	46.59	48.79
6112	NASDAQ	STLD	Tue, Mar 9, 2021	47.87	48.00	46.45	47.39
6111	NASDAQ	STLD	Mon, Mar 8, 2021	45.76	48.43	45.66	48.07
6110	NASDAQ	STLD	Fri, Mar 5, 2021	44.22	46.04	42.77	45.72
6109	NASDAQ	STLD	Thu, Mar 4, 2021	44.34	44.76	42.24	43.21
6108	NASDAQ	STLD	Wed, Mar 3, 2021	43.92	45.24	43.36	44.70
6107	NASDAQ	STLD	Tue, Mar 2, 2021	44.02	44.49	43.66	43.81
6106	NASDAQ	STLD	Mon, Mar 1, 2021	42.99	44.09	42.51	44.01
6105	NASDAQ	STLD	Fri, Feb 26, 2021	41.71	42.25	40.61	41.58
6104	NASDAQ	STLD	Thu, Feb 25, 2021	44.57	44.57	42.07	42.07
6103	NASDAQ	STLD	Wed, Feb 24, 2021	42.91	43.99	42.91	43.86
6102	NASDAQ	STLD	Tue, Feb 23, 2021	41.81	42.87	41.23	42.83
6101	NASDAQ	STLD	Mon, Feb 22, 2021	40.63	42.76	40.42	42.04
6100	NASDAQ	STLD	Fri, Feb 19, 2021	40.07	41.06	40.01	40.84
6099	NASDAQ	STLD	Thu, Feb 18, 2021	40.54	40.54	39.28	39.70
6098	NASDAQ	STLD	Wed, Feb 17, 2021	41.35	41.52	40.56	40.71
6097	NASDAQ	STLD	Tue, Feb 16, 2021	39.61	41.40	39.61	41.19
6096	NASDAQ	STLD	Fri, Feb 12, 2021	38.56	39.42	38.40	39.33
6095	NASDAQ	STLD	Thu, Feb 11, 2021	38.43	38.86	37.78	38.78
6094	NASDAQ	STLD	Wed, Feb 10, 2021	38.76	38.90	37.69	38.40
6093	NASDAQ	STLD	Tue, Feb 9, 2021	39.22	39.22	38.11	38.44
6092	NASDAQ	STLD	Mon, Feb 8, 2021	38.26	39.15	38.13	38.40
6091	NASDAQ	STLD	Fri, Feb 5, 2021	37.64	38.37	37.52	37.63
6090	NASDAQ	STLD	Thu, Feb 4, 2021	36.86	37.45	36.44	37.17
6089	NASDAQ	STLD	Wed, Feb 3, 2021	36.67	37.00	36.21	36.86
6088	NASDAQ	STLD	Tue, Feb 2, 2021	35.18	35.45	34.70	35.33
6087	NASDAQ	STLD	Mon, Feb 1, 2021	34.97	35.28	33.95	34.92
6086	NASDAQ	STLD	Fri, Jan 29, 2021	36.00	36.00	33.77	34.27
6085	NASDAQ	STLD	Thu, Jan 28, 2021	35.80	35.89	33.92	35.16
6084	NASDAQ	STLD	Wed, Jan 27, 2021	35.91	35.95	34.55	35.28
6083	NASDAQ	STLD	Tue, Jan 26, 2021	38.95	39.26	36.13	36.61
6082	NASDAQ	STLD	Mon, Jan 25, 2021	39.25	39.25	37.93	38.44
6081	NASDAQ	STLD	Fri, Jan 22, 2021	38.28	38.83	37.90	38.70
6080	NASDAQ	STLD	Thu, Jan 21, 2021	40.21	40.49	38.72	38.74
6079	NASDAQ	STLD	Wed, Jan 20, 2021	40.08	40.32	39.46	40.18
6078	NASDAQ	STLD	Tue, Jan 19, 2021	39.74	40.22	39.33	39.73
6077	NASDAQ	STLD	Fri, Jan 15, 2021	39.66	39.82	38.38	39.20
6076	NASDAQ	STLD	Thu, Jan 14, 2021	41.18	41.59	40.27	40.38
6075	NASDAQ	STLD	Wed, Jan 13, 2021	41.70	41.70	40.47	40.73
6074	NASDAQ	STLD	Tue, Jan 12, 2021	40.24	42.10	39.72	41.78
6073	NASDAQ	STLD	Mon, Jan 11, 2021	38.97	40.46	38.58	40.01
6072	NASDAQ	STLD	Fri, Jan 8, 2021	40.14	40.19	38.73	39.49
6071	NASDAQ	STLD	Thu, Jan 7, 2021	41.30	41.60	39.75	39.85
6070	NASDAQ	STLD	Wed, Jan 6, 2021	38.99	41.45	38.86	40.63
6069	NASDAQ	STLD	Tue, Jan 5, 2021	36.72	38.45	36.67	37.95
6068	NASDAQ	STLD	Mon, Jan 4, 2021	37.66	38.11	36.49	36.62
6067	NASDAQ	STLD	Thu, Dec 31, 2020	36.58	37.15	36.15	36.87
6066	NASDAQ	STLD	Wed, Dec 30, 2020	36.22	36.96	36.22	36.59
6065	NASDAQ	STLD	Tue, Dec 29, 2020	36.12	36.95	36.01	36.37
6064	NASDAQ	STLD	Mon, Dec 28, 2020	36.57	36.83	35.93	35.98
6063	NASDAQ	STLD	Thu, Dec 24, 2020	36.64	36.80	35.90	36.38
6062	NASDAQ	STLD	Wed, Dec 23, 2020	36.48	36.91	36.20	36.37
6061	NASDAQ	STLD	Tue, Dec 22, 2020	37.01	37.17	35.96	36.34
6060	NASDAQ	STLD	Mon, Dec 21, 2020	35.54	37.01	35.50	36.95
6059	NASDAQ	STLD	Fri, Dec 18, 2020	37.60	37.78	36.01	36.12
6058	NASDAQ	STLD	Thu, Dec 17, 2020	38.55	38.63	37.22	37.59
6057	NASDAQ	STLD	Wed, Dec 16, 2020	38.98	38.99	37.76	38.32
6056	NASDAQ	STLD	Tue, Dec 15, 2020	38.35	38.79	37.62	38.62
6055	NASDAQ	STLD	Mon, Dec 14, 2020	40.00	40.00	37.91	37.94
6054	NASDAQ	STLD	Fri, Dec 11, 2020	40.17	40.17	38.47	39.13
6053	NASDAQ	STLD	Thu, Dec 10, 2020	38.45	40.22	38.32	39.61
6052	NASDAQ	STLD	Wed, Dec 9, 2020	39.66	39.69	38.39	38.78
6051	NASDAQ	STLD	Tue, Dec 8, 2020	38.01	39.09	38.01	38.40
6050	NASDAQ	STLD	Mon, Dec 7, 2020	38.45	38.84	38.12	38.42
6049	NASDAQ	STLD	Fri, Dec 4, 2020	37.95	39.09	37.60	38.84
6048	NASDAQ	STLD	Thu, Dec 3, 2020	37.17	37.74	36.74	37.61
6047	NASDAQ	STLD	Wed, Dec 2, 2020	37.27	37.55	36.93	37.16
6046	NASDAQ	STLD	Tue, Dec 1, 2020	37.22	37.76	36.93	37.34
6045	NASDAQ	STLD	Mon, Nov 30, 2020	37.58	37.58	36.15	36.21
6044	NASDAQ	STLD	Fri, Nov 27, 2020	37.81	38.04	37.26	37.65
6043	NASDAQ	STLD	Wed, Nov 25, 2020	38.38	38.40	37.24	37.88
6042	NASDAQ	STLD	Tue, Nov 24, 2020	36.73	38.64	36.61	38.63
6041	NASDAQ	STLD	Mon, Nov 23, 2020	35.87	36.47	35.52	36.26
6040	NASDAQ	STLD	Fri, Nov 20, 2020	35.61	35.99	35.18	35.25
6039	NASDAQ	STLD	Thu, Nov 19, 2020	35.56	36.18	35.36	35.82
6038	NASDAQ	STLD	Wed, Nov 18, 2020	36.79	37.02	35.62	35.63
6037	NASDAQ	STLD	Tue, Nov 17, 2020	36.16	37.06	35.98	36.57
6036	NASDAQ	STLD	Mon, Nov 16, 2020	35.26	37.34	35.26	36.91
6035	NASDAQ	STLD	Fri, Nov 13, 2020	33.49	34.80	33.49	34.62
6034	NASDAQ	STLD	Thu, Nov 12, 2020	33.42	33.71	32.63	33.11
6033	NASDAQ	STLD	Wed, Nov 11, 2020	33.98	34.04	33.42	33.84
6032	NASDAQ	STLD	Tue, Nov 10, 2020	33.76	34.61	33.36	33.91
6031	NASDAQ	STLD	Mon, Nov 9, 2020	33.90	34.94	33.15	33.35
6030	NASDAQ	STLD	Fri, Nov 6, 2020	32.83	32.93	31.99	32.04
6029	NASDAQ	STLD	Thu, Nov 5, 2020	31.16	32.81	31.10	32.25
6028	NASDAQ	STLD	Wed, Nov 4, 2020	32.18	32.18	30.60	30.76
6027	NASDAQ	STLD	Tue, Nov 3, 2020	32.46	32.57	31.91	32.32
6026	NASDAQ	STLD	Mon, Nov 2, 2020	32.15	32.15	31.49	31.89
6025	NASDAQ	STLD	Fri, Oct 30, 2020	31.40	31.80	31.01	31.48
6024	NASDAQ	STLD	Thu, Oct 29, 2020	30.44	31.99	30.28	31.62
6023	NASDAQ	STLD	Wed, Oct 28, 2020	30.72	30.92	30.26	30.57
6022	NASDAQ	STLD	Tue, Oct 27, 2020	31.42	31.68	31.16	31.40
6021	NASDAQ	STLD	Mon, Oct 26, 2020	32.21	32.21	31.17	31.35
6020	NASDAQ	STLD	Fri, Oct 23, 2020	32.49	32.68	32.05	32.58
6019	NASDAQ	STLD	Thu, Oct 22, 2020	31.55	32.32	31.35	32.14
6018	NASDAQ	STLD	Wed, Oct 21, 2020	32.24	32.27	31.17	31.19
6017	NASDAQ	STLD	Tue, Oct 20, 2020	32.21	33.65	31.56	31.88
6016	NASDAQ	STLD	Mon, Oct 19, 2020	33.69	34.36	33.08	33.12
6015	NASDAQ	STLD	Fri, Oct 16, 2020	33.40	33.75	33.12	33.39
6014	NASDAQ	STLD	Thu, Oct 15, 2020	32.66	33.40	32.27	33.39
6013	NASDAQ	STLD	Wed, Oct 14, 2020	32.71	33.43	32.70	33.26
6012	NASDAQ	STLD	Tue, Oct 13, 2020	32.99	33.13	32.61	32.71
6011	NASDAQ	STLD	Mon, Oct 12, 2020	32.58	33.37	32.48	33.21
6010	NASDAQ	STLD	Fri, Oct 9, 2020	33.14	33.27	32.05	32.58
6009	NASDAQ	STLD	Thu, Oct 8, 2020	32.20	32.94	31.90	32.84
6008	NASDAQ	STLD	Wed, Oct 7, 2020	31.42	32.15	31.30	31.94
6007	NASDAQ	STLD	Tue, Oct 6, 2020	31.49	31.70	30.63	30.87
6006	NASDAQ	STLD	Mon, Oct 5, 2020	30.00	31.17	29.70	30.99
6005	NASDAQ	STLD	Fri, Oct 2, 2020	28.42	30.00	28.31	29.70
6004	NASDAQ	STLD	Thu, Oct 1, 2020	28.68	29.31	28.68	29.09
6003	NASDAQ	STLD	Wed, Sep 30, 2020	28.87	29.14	28.36	28.63
6002	NASDAQ	STLD	Tue, Sep 29, 2020	29.24	29.70	28.53	28.66
6001	NASDAQ	STLD	Mon, Sep 28, 2020	29.59	30.39	29.37	29.98
6000	NASDAQ	STLD	Fri, Sep 25, 2020	28.51	29.01	28.39	28.86
5999	NASDAQ	STLD	Thu, Sep 24, 2020	28.88	29.47	28.41	28.87
5998	NASDAQ	STLD	Wed, Sep 23, 2020	29.32	30.12	28.97	29.00
5997	NASDAQ	STLD	Tue, Sep 22, 2020	29.59	29.78	29.16	29.39
5996	NASDAQ	STLD	Mon, Sep 21, 2020	31.17	31.33	28.76	29.35
5995	NASDAQ	STLD	Fri, Sep 18, 2020	31.48	32.55	31.16	32.03
5994	NASDAQ	STLD	Thu, Sep 17, 2020	30.10	31.54	29.86	31.26
5993	NASDAQ	STLD	Wed, Sep 16, 2020	30.63	30.80	30.00	30.46
5992	NASDAQ	STLD	Tue, Sep 15, 2020	30.30	30.65	30.08	30.37
5991	NASDAQ	STLD	Mon, Sep 14, 2020	29.50	30.22	29.34	30.09
5990	NASDAQ	STLD	Fri, Sep 11, 2020	29.21	29.85	29.01	29.33
5989	NASDAQ	STLD	Thu, Sep 10, 2020	29.61	29.61	28.82	29.06
5988	NASDAQ	STLD	Wed, Sep 9, 2020	29.65	29.77	28.69	29.34
5987	NASDAQ	STLD	Tue, Sep 8, 2020	30.06	30.23	29.11	29.38
5986	NASDAQ	STLD	Fri, Sep 4, 2020	30.83	31.04	30.24	30.66
5985	NASDAQ	STLD	Thu, Sep 3, 2020	30.80	31.15	30.10	30.31
5984	NASDAQ	STLD	Wed, Sep 2, 2020	30.11	30.87	29.88	30.77
5983	NASDAQ	STLD	Tue, Sep 1, 2020	29.48	30.14	29.17	30.10
5982	NASDAQ	STLD	Mon, Aug 31, 2020	30.28	30.52	29.48	29.52
5981	NASDAQ	STLD	Fri, Aug 28, 2020	30.05	30.40	29.90	30.20
5980	NASDAQ	STLD	Thu, Aug 27, 2020	29.95	30.24	29.49	29.79
5979	NASDAQ	STLD	Wed, Aug 26, 2020	29.90	30.11	29.44	29.73
5978	NASDAQ	STLD	Tue, Aug 25, 2020	30.14	30.26	29.51	29.84
5977	NASDAQ	STLD	Mon, Aug 24, 2020	29.88	30.32	29.79	30.30
5976	NASDAQ	STLD	Fri, Aug 21, 2020	29.83	30.00	29.42	29.59
5975	NASDAQ	STLD	Thu, Aug 20, 2020	29.78	30.33	29.54	30.18
5974	NASDAQ	STLD	Wed, Aug 19, 2020	30.47	30.77	30.08	30.17
5973	NASDAQ	STLD	Tue, Aug 18, 2020	31.34	31.36	30.26	30.39
5972	NASDAQ	STLD	Mon, Aug 17, 2020	31.00	31.47	30.84	30.88
5971	NASDAQ	STLD	Fri, Aug 14, 2020	30.39	31.11	30.33	30.95
5970	NASDAQ	STLD	Thu, Aug 13, 2020	30.29	30.73	30.13	30.56
5969	NASDAQ	STLD	Wed, Aug 12, 2020	30.78	30.89	30.32	30.68
5968	NASDAQ	STLD	Tue, Aug 11, 2020	31.04	31.09	30.22	30.31
5967	NASDAQ	STLD	Mon, Aug 10, 2020	28.83	30.22	28.66	30.19
5966	NASDAQ	STLD	Fri, Aug 7, 2020	27.64	28.52	27.42	28.49
5965	NASDAQ	STLD	Thu, Aug 6, 2020	28.09	28.23	27.90	27.99
5964	NASDAQ	STLD	Wed, Aug 5, 2020	28.30	28.82	28.06	28.16
5963	NASDAQ	STLD	Tue, Aug 4, 2020	28.16	28.22	27.76	27.91
5962	NASDAQ	STLD	Mon, Aug 3, 2020	27.55	28.28	27.41	28.14
5961	NASDAQ	STLD	Fri, Jul 31, 2020	27.39	27.43	26.81	27.41
5960	NASDAQ	STLD	Thu, Jul 30, 2020	27.47	27.75	27.08	27.57
5959	NASDAQ	STLD	Wed, Jul 29, 2020	27.59	28.07	27.37	27.99
5958	NASDAQ	STLD	Tue, Jul 28, 2020	28.28	28.28	27.30	27.33
5957	NASDAQ	STLD	Mon, Jul 27, 2020	27.77	28.40	27.38	28.37
5956	NASDAQ	STLD	Fri, Jul 24, 2020	27.63	27.96	27.29	27.83
5955	NASDAQ	STLD	Thu, Jul 23, 2020	27.86	28.35	27.34	27.56
5954	NASDAQ	STLD	Wed, Jul 22, 2020	26.97	27.92	26.83	27.72
5953	NASDAQ	STLD	Tue, Jul 21, 2020	26.71	27.32	26.37	27.06
5952	NASDAQ	STLD	Mon, Jul 20, 2020	26.45	26.74	26.12	26.48
5951	NASDAQ	STLD	Fri, Jul 17, 2020	27.12	27.42	26.70	26.81
5950	NASDAQ	STLD	Thu, Jul 16, 2020	26.82	27.29	26.59	27.03
5949	NASDAQ	STLD	Wed, Jul 15, 2020	26.92	27.25	26.19	27.01
5948	NASDAQ	STLD	Tue, Jul 14, 2020	25.56	26.56	25.30	26.47
5947	NASDAQ	STLD	Mon, Jul 13, 2020	26.16	26.34	25.46	25.56
5946	NASDAQ	STLD	Fri, Jul 10, 2020	24.60	25.82	24.49	25.80
5945	NASDAQ	STLD	Thu, Jul 9, 2020	24.84	24.99	24.00	24.51
5944	NASDAQ	STLD	Wed, Jul 8, 2020	25.64	25.69	24.66	24.90
5943	NASDAQ	STLD	Tue, Jul 7, 2020	25.60	25.93	25.42	25.59
5942	NASDAQ	STLD	Mon, Jul 6, 2020	26.69	26.74	25.44	25.95
5941	NASDAQ	STLD	Thu, Jul 2, 2020	26.06	26.64	25.80	25.97
5940	NASDAQ	STLD	Wed, Jul 1, 2020	26.17	26.22	25.20	25.52
5939	NASDAQ	STLD	Tue, Jun 30, 2020	25.70	26.36	25.54	26.09
5938	NASDAQ	STLD	Mon, Jun 29, 2020	25.53	26.02	25.48	25.74
5937	NASDAQ	STLD	Fri, Jun 26, 2020	26.37	26.46	25.35	25.42
5936	NASDAQ	STLD	Thu, Jun 25, 2020	25.68	26.71	25.35	26.70
5935	NASDAQ	STLD	Wed, Jun 24, 2020	26.95	26.95	25.80	25.87
5934	NASDAQ	STLD	Tue, Jun 23, 2020	27.91	27.95	27.23	27.24
5933	NASDAQ	STLD	Mon, Jun 22, 2020	27.17	27.54	26.93	27.22
5932	NASDAQ	STLD	Fri, Jun 19, 2020	27.39	27.68	26.48	27.17
5931	NASDAQ	STLD	Thu, Jun 18, 2020	27.27	27.52	26.67	26.77
5930	NASDAQ	STLD	Wed, Jun 17, 2020	27.88	28.09	27.29	27.38
5929	NASDAQ	STLD	Tue, Jun 16, 2020	28.11	28.76	27.58	28.13
5928	NASDAQ	STLD	Mon, Jun 15, 2020	25.44	27.18	25.32	26.73
5927	NASDAQ	STLD	Fri, Jun 12, 2020	26.75	27.07	25.76	26.42
5926	NASDAQ	STLD	Thu, Jun 11, 2020	27.13	28.00	25.49	25.59
5925	NASDAQ	STLD	Wed, Jun 10, 2020	29.47	29.62	28.41	28.82
5924	NASDAQ	STLD	Tue, Jun 9, 2020	28.89	29.54	28.54	29.36
5923	NASDAQ	STLD	Mon, Jun 8, 2020	29.32	29.80	29.20	29.58
5922	NASDAQ	STLD	Fri, Jun 5, 2020	29.50	29.98	28.91	29.14
5921	NASDAQ	STLD	Thu, Jun 4, 2020	27.59	28.17	27.33	28.16
5920	NASDAQ	STLD	Wed, Jun 3, 2020	27.73	28.23	27.49	27.89
5919	NASDAQ	STLD	Tue, Jun 2, 2020	27.26	27.53	27.07	27.20
5918	NASDAQ	STLD	Mon, Jun 1, 2020	26.60	27.14	26.34	26.86
5917	NASDAQ	STLD	Fri, May 29, 2020	26.61	26.80	25.68	26.56
5916	NASDAQ	STLD	Thu, May 28, 2020	27.41	27.73	26.79	26.96
5915	NASDAQ	STLD	Wed, May 27, 2020	26.39	27.59	26.35	27.37
5914	NASDAQ	STLD	Tue, May 26, 2020	25.50	26.10	25.38	25.77
5913	NASDAQ	STLD	Fri, May 22, 2020	24.95	24.95	23.89	24.43
5912	NASDAQ	STLD	Thu, May 21, 2020	24.60	25.11	24.57	24.76
5911	NASDAQ	STLD	Wed, May 20, 2020	24.33	25.25	24.33	24.62
5910	NASDAQ	STLD	Tue, May 19, 2020	24.35	25.04	24.02	24.19
5909	NASDAQ	STLD	Mon, May 18, 2020	23.66	24.70	23.59	24.36
5908	NASDAQ	STLD	Fri, May 15, 2020	22.16	22.66	21.81	22.52
5907	NASDAQ	STLD	Thu, May 14, 2020	21.50	22.28	20.97	22.25
5906	NASDAQ	STLD	Wed, May 13, 2020	22.75	23.14	21.60	22.15
5905	NASDAQ	STLD	Tue, May 12, 2020	24.36	24.66	23.23	23.24
5904	NASDAQ	STLD	Mon, May 11, 2020	24.53	24.73	24.21	24.30
5903	NASDAQ	STLD	Fri, May 8, 2020	24.68	25.47	24.57	25.37
5902	NASDAQ	STLD	Thu, May 7, 2020	24.33	24.79	23.99	24.13
5901	NASDAQ	STLD	Wed, May 6, 2020	23.61	24.36	23.51	23.88
5900	NASDAQ	STLD	Tue, May 5, 2020	24.73	25.24	24.12	24.15
5899	NASDAQ	STLD	Mon, May 4, 2020	23.94	24.76	23.90	24.32
5898	NASDAQ	STLD	Fri, May 1, 2020	23.82	25.00	23.70	24.41
5897	NASDAQ	STLD	Thu, Apr 30, 2020	25.16	25.31	24.17	24.27
5896	NASDAQ	STLD	Wed, Apr 29, 2020	25.56	26.12	25.33	25.89
5895	NASDAQ	STLD	Tue, Apr 28, 2020	25.57	25.86	24.20	24.72
5894	NASDAQ	STLD	Mon, Apr 27, 2020	23.70	25.21	23.65	24.93
5893	NASDAQ	STLD	Fri, Apr 24, 2020	24.33	24.75	23.49	23.54
5892	NASDAQ	STLD	Thu, Apr 23, 2020	23.15	24.34	22.91	24.07
5891	NASDAQ	STLD	Wed, Apr 22, 2020	23.12	23.25	22.21	22.84
5890	NASDAQ	STLD	Tue, Apr 21, 2020	21.56	22.80	20.58	22.22
5889	NASDAQ	STLD	Mon, Apr 20, 2020	22.56	23.17	22.09	22.57
5888	NASDAQ	STLD	Fri, Apr 17, 2020	23.10	23.59	22.58	23.47
5887	NASDAQ	STLD	Thu, Apr 16, 2020	22.02	22.44	21.57	22.26
5886	NASDAQ	STLD	Wed, Apr 15, 2020	22.06	22.08	21.21	21.85
5885	NASDAQ	STLD	Tue, Apr 14, 2020	24.27	24.53	23.07	23.22
5884	NASDAQ	STLD	Mon, Apr 13, 2020	23.97	24.17	23.03	23.67
5883	NASDAQ	STLD	Thu, Apr 9, 2020	24.20	24.66	23.56	23.96
5882	NASDAQ	STLD	Wed, Apr 8, 2020	23.35	23.83	22.84	23.50
5881	NASDAQ	STLD	Tue, Apr 7, 2020	23.87	24.39	22.69	22.79
5880	NASDAQ	STLD	Mon, Apr 6, 2020	22.27	23.00	21.96	22.60
5879	NASDAQ	STLD	Fri, Apr 3, 2020	21.23	21.99	20.70	20.98
5878	NASDAQ	STLD	Thu, Apr 2, 2020	21.87	22.45	20.52	21.29
5877	NASDAQ	STLD	Wed, Apr 1, 2020	21.61	22.50	21.41	21.94
5876	NASDAQ	STLD	Tue, Mar 31, 2020	21.91	23.03	21.46	22.54
5875	NASDAQ	STLD	Mon, Mar 30, 2020	19.99	21.96	19.25	21.83
5874	NASDAQ	STLD	Fri, Mar 27, 2020	19.55	20.95	19.42	20.29
5873	NASDAQ	STLD	Thu, Mar 26, 2020	20.02	21.19	18.95	20.60
5872	NASDAQ	STLD	Wed, Mar 25, 2020	21.12	21.37	19.10	19.67
5871	NASDAQ	STLD	Tue, Mar 24, 2020	19.42	21.39	19.23	20.87
5870	NASDAQ	STLD	Mon, Mar 23, 2020	18.85	19.19	17.26	17.89
5869	NASDAQ	STLD	Fri, Mar 20, 2020	18.69	20.22	18.45	18.81
5868	NASDAQ	STLD	Thu, Mar 19, 2020	15.18	19.25	15.01	18.51
5867	NASDAQ	STLD	Wed, Mar 18, 2020	16.22	16.56	14.98	15.50
5866	NASDAQ	STLD	Tue, Mar 17, 2020	18.12	18.44	17.26	17.48
5865	NASDAQ	STLD	Mon, Mar 16, 2020	19.09	20.60	17.66	17.88
5864	NASDAQ	STLD	Fri, Mar 13, 2020	20.13	21.88	20.02	21.85
5863	NASDAQ	STLD	Thu, Mar 12, 2020	19.60	20.52	18.68	18.74
5862	NASDAQ	STLD	Wed, Mar 11, 2020	21.93	21.99	20.72	21.15
5861	NASDAQ	STLD	Tue, Mar 10, 2020	22.23	22.70	20.71	22.59
5860	NASDAQ	STLD	Mon, Mar 9, 2020	23.24	23.52	20.30	21.19
5859	NASDAQ	STLD	Fri, Mar 6, 2020	24.82	25.83	24.70	24.95
5858	NASDAQ	STLD	Thu, Mar 5, 2020	26.53	26.68	25.35	25.65
5857	NASDAQ	STLD	Wed, Mar 4, 2020	27.35	27.41	26.56	27.35
5856	NASDAQ	STLD	Tue, Mar 3, 2020	27.32	27.99	26.39	26.66
5855	NASDAQ	STLD	Mon, Mar 2, 2020	26.61	27.30	25.78	27.29
5854	NASDAQ	STLD	Fri, Feb 28, 2020	25.92	26.82	25.67	26.63
5853	NASDAQ	STLD	Thu, Feb 27, 2020	27.35	27.96	26.40	26.89
5852	NASDAQ	STLD	Wed, Feb 26, 2020	28.22	28.60	27.84	27.86
5851	NASDAQ	STLD	Tue, Feb 25, 2020	29.40	29.53	28.00	28.05
5850	NASDAQ	STLD	Mon, Feb 24, 2020	28.25	29.67	28.21	29.32
5849	NASDAQ	STLD	Fri, Feb 21, 2020	29.02	29.79	28.79	29.69
5848	NASDAQ	STLD	Thu, Feb 20, 2020	29.19	29.43	28.90	29.35
5847	NASDAQ	STLD	Wed, Feb 19, 2020	28.87	29.41	28.79	29.13
5846	NASDAQ	STLD	Tue, Feb 18, 2020	28.30	28.91	28.17	28.72
5845	NASDAQ	STLD	Fri, Feb 14, 2020	29.24	29.46	28.27	28.44
5844	NASDAQ	STLD	Thu, Feb 13, 2020	29.21	29.56	29.02	29.11
5843	NASDAQ	STLD	Wed, Feb 12, 2020	29.97	30.12	29.29	29.40
5842	NASDAQ	STLD	Tue, Feb 11, 2020	29.33	30.03	29.30	29.68
5841	NASDAQ	STLD	Mon, Feb 10, 2020	28.83	29.39	28.75	29.11
5840	NASDAQ	STLD	Fri, Feb 7, 2020	29.14	29.35	28.91	29.02
5839	NASDAQ	STLD	Thu, Feb 6, 2020	30.44	30.58	29.37	29.45
5838	NASDAQ	STLD	Wed, Feb 5, 2020	30.36	30.46	29.71	30.12
5837	NASDAQ	STLD	Tue, Feb 4, 2020	30.73	30.85	29.80	29.94
5836	NASDAQ	STLD	Mon, Feb 3, 2020	30.18	30.41	29.97	30.01
5835	NASDAQ	STLD	Fri, Jan 31, 2020	30.19	30.32	29.77	29.88
5834	NASDAQ	STLD	Thu, Jan 30, 2020	30.25	30.45	29.64	30.45
5833	NASDAQ	STLD	Wed, Jan 29, 2020	30.69	31.01	30.21	30.27
5832	NASDAQ	STLD	Tue, Jan 28, 2020	30.78	30.99	30.20	30.70
5831	NASDAQ	STLD	Mon, Jan 27, 2020	30.05	30.59	29.68	30.34
5830	NASDAQ	STLD	Fri, Jan 24, 2020	31.34	31.34	30.32	30.75
5829	NASDAQ	STLD	Thu, Jan 23, 2020	32.85	33.00	30.47	31.63
5828	NASDAQ	STLD	Wed, Jan 22, 2020	32.19	32.44	31.77	32.07
5827	NASDAQ	STLD	Tue, Jan 21, 2020	33.45	33.45	31.78	31.92
5826	NASDAQ	STLD	Fri, Jan 17, 2020	33.23	33.60	32.65	33.21
5825	NASDAQ	STLD	Thu, Jan 16, 2020	33.36	33.40	32.71	32.96
5824	NASDAQ	STLD	Wed, Jan 15, 2020	33.47	33.71	32.84	33.03
5823	NASDAQ	STLD	Tue, Jan 14, 2020	33.19	33.74	33.14	33.61
5822	NASDAQ	STLD	Mon, Jan 13, 2020	32.83	33.70	32.78	33.25
5821	NASDAQ	STLD	Fri, Jan 10, 2020	33.56	33.62	32.63	32.69
5820	NASDAQ	STLD	Thu, Jan 9, 2020	34.02	34.02	33.23	33.54
5819	NASDAQ	STLD	Wed, Jan 8, 2020	33.67	34.33	33.62	33.86
5818	NASDAQ	STLD	Tue, Jan 7, 2020	33.09	34.24	33.06	33.83
5817	NASDAQ	STLD	Mon, Jan 6, 2020	33.09	33.49	33.00	33.10
5816	NASDAQ	STLD	Fri, Jan 3, 2020	33.30	33.49	32.96	33.20
5815	NASDAQ	STLD	Thu, Jan 2, 2020	34.40	34.41	33.56	33.80
5814	NASDAQ	STLD	Tue, Dec 31, 2019	34.05	34.40	33.98	34.04
5813	NASDAQ	STLD	Mon, Dec 30, 2019	34.40	34.71	33.98	34.06
5812	NASDAQ	STLD	Fri, Dec 27, 2019	34.86	34.86	34.46	34.53
5811	NASDAQ	STLD	Thu, Dec 26, 2019	34.67	34.94	34.38	34.69
5810	NASDAQ	STLD	Tue, Dec 24, 2019	34.54	34.87	34.43	34.63
5809	NASDAQ	STLD	Mon, Dec 23, 2019	34.85	34.96	34.25	34.40
5808	NASDAQ	STLD	Fri, Dec 20, 2019	34.77	35.21	34.38	34.93
5807	NASDAQ	STLD	Thu, Dec 19, 2019	34.82	35.00	34.48	34.59
5806	NASDAQ	STLD	Wed, Dec 18, 2019	34.57	34.90	34.13	34.84
5805	NASDAQ	STLD	Tue, Dec 17, 2019	34.02	35.02	33.91	34.89
5804	NASDAQ	STLD	Mon, Dec 16, 2019	35.05	35.20	33.77	33.97
5803	NASDAQ	STLD	Fri, Dec 13, 2019	34.87	35.38	34.52	34.68
5802	NASDAQ	STLD	Thu, Dec 12, 2019	34.29	35.36	34.05	35.07
5801	NASDAQ	STLD	Wed, Dec 11, 2019	34.78	35.08	34.63	34.74
5800	NASDAQ	STLD	Tue, Dec 10, 2019	34.80	35.34	34.78	34.88
5799	NASDAQ	STLD	Mon, Dec 9, 2019	35.77	35.78	35.06	35.07
5798	NASDAQ	STLD	Fri, Dec 6, 2019	34.95	35.32	34.69	35.10
5797	NASDAQ	STLD	Thu, Dec 5, 2019	34.08	34.55	33.82	34.43
5796	NASDAQ	STLD	Wed, Dec 4, 2019	34.04	34.42	33.71	34.04
5795	NASDAQ	STLD	Tue, Dec 3, 2019	33.98	33.98	33.21	33.76
5794	NASDAQ	STLD	Mon, Dec 2, 2019	33.92	34.54	33.92	34.15
5793	NASDAQ	STLD	Fri, Nov 29, 2019	33.95	34.45	33.70	33.73
5792	NASDAQ	STLD	Wed, Nov 27, 2019	33.92	34.00	33.45	33.97
5791	NASDAQ	STLD	Tue, Nov 26, 2019	33.43	33.72	33.22	33.69
5790	NASDAQ	STLD	Mon, Nov 25, 2019	32.65	33.60	32.56	33.35
5789	NASDAQ	STLD	Fri, Nov 22, 2019	32.01	32.64	32.01	32.60
5788	NASDAQ	STLD	Thu, Nov 21, 2019	31.63	31.96	31.25	31.79
5787	NASDAQ	STLD	Wed, Nov 20, 2019	31.41	32.09	31.23	31.50
5786	NASDAQ	STLD	Tue, Nov 19, 2019	32.29	32.39	31.38	31.46
5785	NASDAQ	STLD	Mon, Nov 18, 2019	31.58	31.96	31.27	31.89
5784	NASDAQ	STLD	Fri, Nov 15, 2019	31.59	32.21	31.33	31.82
5783	NASDAQ	STLD	Thu, Nov 14, 2019	31.31	31.68	31.04	31.33
5782	NASDAQ	STLD	Wed, Nov 13, 2019	31.97	32.39	31.34	31.35
5781	NASDAQ	STLD	Tue, Nov 12, 2019	32.17	32.67	32.05	32.25
5780	NASDAQ	STLD	Mon, Nov 11, 2019	31.32	32.24	30.96	32.22
5779	NASDAQ	STLD	Fri, Nov 8, 2019	31.44	31.75	31.11	31.62
5778	NASDAQ	STLD	Thu, Nov 7, 2019	31.26	31.75	31.03	31.62
5777	NASDAQ	STLD	Wed, Nov 6, 2019	31.31	31.35	30.78	30.84
5776	NASDAQ	STLD	Tue, Nov 5, 2019	31.85	32.16	31.31	31.43
5775	NASDAQ	STLD	Mon, Nov 4, 2019	31.87	32.25	31.47	31.59
5774	NASDAQ	STLD	Fri, Nov 1, 2019	31.13	31.87	30.92	31.60
5773	NASDAQ	STLD	Thu, Oct 31, 2019	30.49	30.59	30.04	30.36
5772	NASDAQ	STLD	Wed, Oct 30, 2019	30.71	30.81	30.24	30.77
5771	NASDAQ	STLD	Tue, Oct 29, 2019	30.78	31.23	30.57	30.86
5770	NASDAQ	STLD	Mon, Oct 28, 2019	30.92	31.49	30.85	30.95
5769	NASDAQ	STLD	Fri, Oct 25, 2019	30.39	30.90	30.24	30.65
5768	NASDAQ	STLD	Thu, Oct 24, 2019	30.16	30.34	29.64	30.29
5767	NASDAQ	STLD	Wed, Oct 23, 2019	29.95	30.13	29.47	29.80
5766	NASDAQ	STLD	Tue, Oct 22, 2019	28.74	30.02	28.35	29.97
5765	NASDAQ	STLD	Mon, Oct 21, 2019	29.40	29.90	28.53	28.62
5764	NASDAQ	STLD	Fri, Oct 18, 2019	28.92	29.11	28.51	28.71
5763	NASDAQ	STLD	Thu, Oct 17, 2019	28.98	29.21	28.00	28.71
5762	NASDAQ	STLD	Wed, Oct 16, 2019	29.91	30.23	28.36	28.84
5761	NASDAQ	STLD	Tue, Oct 15, 2019	29.71	30.46	29.34	30.08
5760	NASDAQ	STLD	Mon, Oct 14, 2019	30.05	30.13	29.50	29.64
5759	NASDAQ	STLD	Fri, Oct 11, 2019	29.96	30.80	29.81	30.38
5758	NASDAQ	STLD	Thu, Oct 10, 2019	28.48	29.25	28.47	29.18
5757	NASDAQ	STLD	Wed, Oct 9, 2019	28.07	28.28	27.53	28.14
5756	NASDAQ	STLD	Tue, Oct 8, 2019	27.90	28.15	27.59	27.62
5755	NASDAQ	STLD	Mon, Oct 7, 2019	28.62	28.94	28.21	28.30
5754	NASDAQ	STLD	Fri, Oct 4, 2019	28.32	28.69	28.10	28.67
5753	NASDAQ	STLD	Thu, Oct 3, 2019	27.95	28.60	27.60	28.26
5752	NASDAQ	STLD	Wed, Oct 2, 2019	28.74	28.74	27.86	28.06
5751	NASDAQ	STLD	Tue, Oct 1, 2019	30.10	31.07	28.95	29.02
5750	NASDAQ	STLD	Mon, Sep 30, 2019	29.26	29.97	29.09	29.80
5749	NASDAQ	STLD	Fri, Sep 27, 2019	29.14	29.68	28.89	29.38
5748	NASDAQ	STLD	Thu, Sep 26, 2019	30.14	30.49	29.03	29.11
5747	NASDAQ	STLD	Wed, Sep 25, 2019	29.37	30.45	29.31	30.32
5746	NASDAQ	STLD	Tue, Sep 24, 2019	30.48	30.55	29.33	29.54
5745	NASDAQ	STLD	Mon, Sep 23, 2019	29.71	30.70	29.51	30.48
5744	NASDAQ	STLD	Fri, Sep 20, 2019	30.72	30.98	29.54	30.35
5743	NASDAQ	STLD	Thu, Sep 19, 2019	30.00	31.10	29.64	30.67
5742	NASDAQ	STLD	Wed, Sep 18, 2019	30.58	31.33	30.04	30.52
5741	NASDAQ	STLD	Tue, Sep 17, 2019	31.29	31.29	30.68	30.96
5740	NASDAQ	STLD	Mon, Sep 16, 2019	31.27	32.07	31.05	31.79
5739	NASDAQ	STLD	Fri, Sep 13, 2019	32.36	32.47	31.55	31.62
5738	NASDAQ	STLD	Thu, Sep 12, 2019	31.73	32.20	30.73	31.91
5737	NASDAQ	STLD	Wed, Sep 11, 2019	30.70	31.94	30.00	31.82
5736	NASDAQ	STLD	Tue, Sep 10, 2019	29.17	30.82	28.90	30.78
5735	NASDAQ	STLD	Mon, Sep 9, 2019	27.60	29.13	27.49	28.97
5734	NASDAQ	STLD	Fri, Sep 6, 2019	27.82	27.91	27.20	27.39
5733	NASDAQ	STLD	Thu, Sep 5, 2019	27.43	28.19	27.34	28.05
5732	NASDAQ	STLD	Wed, Sep 4, 2019	27.09	27.25	26.72	27.07
5731	NASDAQ	STLD	Tue, Sep 3, 2019	26.65	26.92	26.29	26.66
5730	NASDAQ	STLD	Fri, Aug 30, 2019	27.28	27.52	26.79	27.00
5729	NASDAQ	STLD	Thu, Aug 29, 2019	26.98	27.57	26.91	26.93
5728	NASDAQ	STLD	Wed, Aug 28, 2019	25.93	27.09	25.69	26.55
5727	NASDAQ	STLD	Tue, Aug 27, 2019	26.74	26.74	25.76	25.90
5726	NASDAQ	STLD	Mon, Aug 26, 2019	26.35	26.90	26.29	26.62
5725	NASDAQ	STLD	Fri, Aug 23, 2019	27.26	27.44	26.35	26.54
5724	NASDAQ	STLD	Thu, Aug 22, 2019	27.89	28.47	27.40	27.46
5723	NASDAQ	STLD	Wed, Aug 21, 2019	28.28	28.28	27.79	27.81
5722	NASDAQ	STLD	Tue, Aug 20, 2019	28.11	28.33	27.75	27.89
5721	NASDAQ	STLD	Mon, Aug 19, 2019	27.80	28.35	27.80	28.27
5720	NASDAQ	STLD	Fri, Aug 16, 2019	26.61	27.57	26.55	27.30
5719	NASDAQ	STLD	Thu, Aug 15, 2019	26.76	26.80	26.23	26.52
5718	NASDAQ	STLD	Wed, Aug 14, 2019	27.18	27.36	26.63	26.66
5717	NASDAQ	STLD	Tue, Aug 13, 2019	27.40	28.66	27.32	27.88
5716	NASDAQ	STLD	Mon, Aug 12, 2019	27.93	28.04	27.34	27.38
5715	NASDAQ	STLD	Fri, Aug 9, 2019	29.03	29.14	27.94	28.19
5714	NASDAQ	STLD	Thu, Aug 8, 2019	29.04	29.46	28.78	29.31
5713	NASDAQ	STLD	Wed, Aug 7, 2019	28.51	29.02	28.11	28.93
5712	NASDAQ	STLD	Tue, Aug 6, 2019	28.99	29.17	28.35	29.10
5711	NASDAQ	STLD	Mon, Aug 5, 2019	28.96	29.04	28.43	28.87
5710	NASDAQ	STLD	Fri, Aug 2, 2019	30.09	30.36	29.22	29.65
5709	NASDAQ	STLD	Thu, Aug 1, 2019	31.34	31.68	30.11	30.31
5708	NASDAQ	STLD	Wed, Jul 31, 2019	32.80	32.97	31.41	31.51
5707	NASDAQ	STLD	Tue, Jul 30, 2019	32.29	32.87	31.96	32.86
5706	NASDAQ	STLD	Mon, Jul 29, 2019	32.56	32.86	32.18	32.61
5705	NASDAQ	STLD	Fri, Jul 26, 2019	32.25	32.65	32.09	32.60
5704	NASDAQ	STLD	Thu, Jul 25, 2019	32.09	32.28	31.85	32.23
5703	NASDAQ	STLD	Wed, Jul 24, 2019	31.34	32.21	31.34	32.00
5702	NASDAQ	STLD	Tue, Jul 23, 2019	31.50	32.43	31.41	32.10
5701	NASDAQ	STLD	Mon, Jul 22, 2019	31.81	32.05	31.02	31.54
5700	NASDAQ	STLD	Fri, Jul 19, 2019	31.02	31.81	30.75	31.47
5699	NASDAQ	STLD	Thu, Jul 18, 2019	30.64	30.86	30.50	30.71
5698	NASDAQ	STLD	Wed, Jul 17, 2019	31.01	31.09	30.47	30.68
5697	NASDAQ	STLD	Tue, Jul 16, 2019	30.56	31.86	30.45	31.15
5696	NASDAQ	STLD	Mon, Jul 15, 2019	30.25	30.51	29.91	30.45
5695	NASDAQ	STLD	Fri, Jul 12, 2019	29.49	30.21	29.38	30.11
5694	NASDAQ	STLD	Thu, Jul 11, 2019	29.18	29.52	29.09	29.33
5693	NASDAQ	STLD	Wed, Jul 10, 2019	30.17	30.39	29.12	29.17
5692	NASDAQ	STLD	Tue, Jul 9, 2019	29.45	29.85	28.86	29.83
5691	NASDAQ	STLD	Mon, Jul 8, 2019	30.29	30.87	29.41	29.65
5690	NASDAQ	STLD	Fri, Jul 5, 2019	29.76	30.65	29.70	30.60
5689	NASDAQ	STLD	Wed, Jul 3, 2019	30.15	30.49	29.85	30.13
5688	NASDAQ	STLD	Tue, Jul 2, 2019	30.49	30.57	30.10	30.15
5687	NASDAQ	STLD	Mon, Jul 1, 2019	30.99	30.99	30.34	30.68
5686	NASDAQ	STLD	Fri, Jun 28, 2019	30.50	30.76	30.06	30.20
5685	NASDAQ	STLD	Thu, Jun 27, 2019	30.52	30.84	30.01	30.36
5684	NASDAQ	STLD	Wed, Jun 26, 2019	30.04	30.66	29.26	30.53
5683	NASDAQ	STLD	Tue, Jun 25, 2019	29.29	30.40	29.18	29.87
5682	NASDAQ	STLD	Mon, Jun 24, 2019	29.09	29.20	28.58	29.15
5681	NASDAQ	STLD	Fri, Jun 21, 2019	29.06	29.48	28.85	29.16
5680	NASDAQ	STLD	Thu, Jun 20, 2019	30.10	30.56	28.98	29.08
5679	NASDAQ	STLD	Wed, Jun 19, 2019	29.31	30.17	29.07	29.71
5678	NASDAQ	STLD	Tue, Jun 18, 2019	26.87	28.91	26.73	28.60
5677	NASDAQ	STLD	Mon, Jun 17, 2019	26.22	26.73	25.85	26.23
5676	NASDAQ	STLD	Fri, Jun 14, 2019	26.43	26.73	26.12	26.43
5675	NASDAQ	STLD	Thu, Jun 13, 2019	26.16	26.91	26.03	26.67
5674	NASDAQ	STLD	Wed, Jun 12, 2019	26.44	26.50	25.98	26.03
5673	NASDAQ	STLD	Tue, Jun 11, 2019	26.77	26.88	26.39	26.63
5672	NASDAQ	STLD	Mon, Jun 10, 2019	26.24	26.53	26.02	26.06
5671	NASDAQ	STLD	Fri, Jun 7, 2019	26.03	26.15	25.58	25.93
5670	NASDAQ	STLD	Thu, Jun 6, 2019	26.14	26.37	25.74	26.00
5669	NASDAQ	STLD	Wed, Jun 5, 2019	26.59	26.66	26.07	26.20
5668	NASDAQ	STLD	Tue, Jun 4, 2019	26.64	26.92	26.27	26.50
5667	NASDAQ	STLD	Mon, Jun 3, 2019	25.12	26.26	25.08	26.21
5666	NASDAQ	STLD	Fri, May 31, 2019	25.40	25.70	25.03	25.15
5665	NASDAQ	STLD	Thu, May 30, 2019	26.28	26.58	25.49	25.57
5664	NASDAQ	STLD	Wed, May 29, 2019	26.96	26.98	26.42	26.72
5663	NASDAQ	STLD	Tue, May 28, 2019	27.26	27.39	26.70	27.21
5662	NASDAQ	STLD	Fri, May 24, 2019	27.49	27.54	26.86	27.15
5661	NASDAQ	STLD	Thu, May 23, 2019	27.85	28.30	27.01	27.20
5660	NASDAQ	STLD	Wed, May 22, 2019	30.25	30.26	29.01	29.05
5659	NASDAQ	STLD	Tue, May 21, 2019	29.71	30.72	29.71	30.33
5658	NASDAQ	STLD	Mon, May 20, 2019	29.76	29.96	29.40	29.64
5657	NASDAQ	STLD	Fri, May 17, 2019	30.64	30.66	29.84	30.02
5656	NASDAQ	STLD	Thu, May 16, 2019	31.10	31.48	30.85	30.92
5655	NASDAQ	STLD	Wed, May 15, 2019	30.61	31.14	30.51	31.08
5654	NASDAQ	STLD	Tue, May 14, 2019	31.08	31.52	30.81	31.28
5653	NASDAQ	STLD	Mon, May 13, 2019	31.66	31.82	30.63	30.92
5652	NASDAQ	STLD	Fri, May 10, 2019	32.23	32.69	31.93	32.41
5651	NASDAQ	STLD	Thu, May 9, 2019	32.21	32.72	30.66	32.42
5650	NASDAQ	STLD	Wed, May 8, 2019	32.34	33.22	32.11	32.62
5649	NASDAQ	STLD	Tue, May 7, 2019	32.12	32.34	31.58	32.19
5648	NASDAQ	STLD	Mon, May 6, 2019	32.29	32.81	32.05	32.59
5647	NASDAQ	STLD	Fri, May 3, 2019	32.16	33.33	31.94	33.10
5646	NASDAQ	STLD	Thu, May 2, 2019	31.22	31.94	31.15	31.73
5645	NASDAQ	STLD	Wed, May 1, 2019	31.72	31.86	31.22	31.49
5644	NASDAQ	STLD	Tue, Apr 30, 2019	31.97	32.09	31.53	31.68
5643	NASDAQ	STLD	Mon, Apr 29, 2019	31.53	32.09	31.36	31.98
5642	NASDAQ	STLD	Fri, Apr 26, 2019	31.59	31.83	31.33	31.58
5641	NASDAQ	STLD	Thu, Apr 25, 2019	32.52	32.57	31.46	31.59
5640	NASDAQ	STLD	Wed, Apr 24, 2019	32.90	32.96	31.98	32.48
5639	NASDAQ	STLD	Tue, Apr 23, 2019	32.17	33.13	32.17	32.82
5638	NASDAQ	STLD	Mon, Apr 22, 2019	33.69	33.95	32.20	32.28
5637	NASDAQ	STLD	Thu, Apr 18, 2019	34.26	34.32	33.32	33.96
5636	NASDAQ	STLD	Wed, Apr 17, 2019	34.40	34.99	34.12	34.16
5635	NASDAQ	STLD	Tue, Apr 16, 2019	33.70	34.12	33.67	34.06
5634	NASDAQ	STLD	Mon, Apr 15, 2019	33.99	34.28	33.58	33.66
5633	NASDAQ	STLD	Fri, Apr 12, 2019	34.09	34.32	33.52	33.87
5632	NASDAQ	STLD	Thu, Apr 11, 2019	34.47	34.53	33.53	33.80
5631	NASDAQ	STLD	Wed, Apr 10, 2019	34.76	34.98	34.35	34.67
5630	NASDAQ	STLD	Tue, Apr 9, 2019	35.52	35.53	34.60	34.68
5629	NASDAQ	STLD	Mon, Apr 8, 2019	35.65	35.90	35.16	35.84
5628	NASDAQ	STLD	Fri, Apr 5, 2019	35.31	35.89	35.24	35.81
5627	NASDAQ	STLD	Thu, Apr 4, 2019	35.30	35.54	35.04	35.23
5626	NASDAQ	STLD	Wed, Apr 3, 2019	35.81	36.14	35.31	35.43
5625	NASDAQ	STLD	Tue, Apr 2, 2019	35.83	35.91	35.08	35.39
5624	NASDAQ	STLD	Mon, Apr 1, 2019	35.67	36.00	35.49	35.67
5623	NASDAQ	STLD	Fri, Mar 29, 2019	34.95	35.59	34.95	35.27
5622	NASDAQ	STLD	Thu, Mar 28, 2019	34.48	34.73	34.23	34.67
5621	NASDAQ	STLD	Wed, Mar 27, 2019	34.25	34.68	34.09	34.64
5620	NASDAQ	STLD	Tue, Mar 26, 2019	34.19	34.52	33.87	34.21
5619	NASDAQ	STLD	Mon, Mar 25, 2019	34.04	34.32	33.61	34.03
5618	NASDAQ	STLD	Fri, Mar 22, 2019	35.46	35.62	33.89	33.97
5617	NASDAQ	STLD	Thu, Mar 21, 2019	35.01	36.08	34.92	35.80
5616	NASDAQ	STLD	Wed, Mar 20, 2019	35.49	35.61	34.41	35.18
5615	NASDAQ	STLD	Tue, Mar 19, 2019	35.12	35.84	35.00	35.46
5614	NASDAQ	STLD	Mon, Mar 18, 2019	35.23	35.98	34.79	34.95
5613	NASDAQ	STLD	Fri, Mar 15, 2019	35.00	35.84	34.86	35.12
5612	NASDAQ	STLD	Thu, Mar 14, 2019	36.34	36.34	35.09	35.12
5611	NASDAQ	STLD	Wed, Mar 13, 2019	36.48	36.65	36.22	36.50
5610	NASDAQ	STLD	Tue, Mar 12, 2019	35.79	36.52	35.79	36.35
5609	NASDAQ	STLD	Mon, Mar 11, 2019	34.50	35.73	34.49	35.67
5608	NASDAQ	STLD	Fri, Mar 8, 2019	35.59	35.61	34.56	34.66
5607	NASDAQ	STLD	Thu, Mar 7, 2019	36.58	36.60	35.93	36.03
5606	NASDAQ	STLD	Wed, Mar 6, 2019	37.76	37.85	36.62	36.64
5605	NASDAQ	STLD	Tue, Mar 5, 2019	37.94	38.10	37.55	37.71
5604	NASDAQ	STLD	Mon, Mar 4, 2019	37.89	38.17	37.41	37.97
5603	NASDAQ	STLD	Fri, Mar 1, 2019	37.42	38.35	37.27	37.87
5602	NASDAQ	STLD	Thu, Feb 28, 2019	37.88	37.90	37.32	37.32
5601	NASDAQ	STLD	Wed, Feb 27, 2019	38.24	38.41	37.72	37.95
5600	NASDAQ	STLD	Tue, Feb 26, 2019	38.63	38.91	38.31	38.32
5599	NASDAQ	STLD	Mon, Feb 25, 2019	39.26	39.35	38.57	38.85
5598	NASDAQ	STLD	Fri, Feb 22, 2019	38.75	39.20	38.55	39.06
5597	NASDAQ	STLD	Thu, Feb 21, 2019	38.94	39.15	38.29	38.59
5596	NASDAQ	STLD	Wed, Feb 20, 2019	37.73	39.14	37.57	39.04
5595	NASDAQ	STLD	Tue, Feb 19, 2019	36.83	37.41	36.81	37.26
5594	NASDAQ	STLD	Fri, Feb 15, 2019	37.11	37.44	36.69	37.09
5593	NASDAQ	STLD	Thu, Feb 14, 2019	36.72	37.17	36.72	36.76
5592	NASDAQ	STLD	Wed, Feb 13, 2019	37.25	37.47	36.63	36.89
5591	NASDAQ	STLD	Tue, Feb 12, 2019	36.55	37.29	36.42	37.00
5590	NASDAQ	STLD	Mon, Feb 11, 2019	35.89	36.28	35.73	36.20
5589	NASDAQ	STLD	Fri, Feb 8, 2019	35.78	36.12	35.54	35.76
5588	NASDAQ	STLD	Thu, Feb 7, 2019	36.70	36.92	35.73	36.00
5587	NASDAQ	STLD	Wed, Feb 6, 2019	36.81	37.34	36.74	36.96
5586	NASDAQ	STLD	Tue, Feb 5, 2019	37.39	37.45	36.81	36.85
5585	NASDAQ	STLD	Mon, Feb 4, 2019	36.96	37.59	36.75	37.51
5584	NASDAQ	STLD	Fri, Feb 1, 2019	36.55	37.17	36.39	37.15
5583	NASDAQ	STLD	Thu, Jan 31, 2019	36.01	36.93	35.88	36.59
5582	NASDAQ	STLD	Wed, Jan 30, 2019	36.34	37.14	36.22	36.86
5581	NASDAQ	STLD	Tue, Jan 29, 2019	36.06	36.45	35.74	35.89
5580	NASDAQ	STLD	Mon, Jan 28, 2019	35.08	35.62	34.84	35.55
5579	NASDAQ	STLD	Fri, Jan 25, 2019	35.34	35.78	35.08	35.44
5578	NASDAQ	STLD	Thu, Jan 24, 2019	34.87	34.99	34.35	34.71
5577	NASDAQ	STLD	Wed, Jan 23, 2019	35.18	35.35	34.07	34.82
5576	NASDAQ	STLD	Tue, Jan 22, 2019	34.02	35.43	33.07	34.91
5575	NASDAQ	STLD	Fri, Jan 18, 2019	34.00	34.56	33.59	34.30
5574	NASDAQ	STLD	Thu, Jan 17, 2019	33.31	34.05	33.06	33.62
5573	NASDAQ	STLD	Wed, Jan 16, 2019	32.91	33.55	32.64	33.35
5572	NASDAQ	STLD	Tue, Jan 15, 2019	33.09	33.28	32.44	32.77
5571	NASDAQ	STLD	Mon, Jan 14, 2019	33.20	33.48	32.88	33.02
5570	NASDAQ	STLD	Fri, Jan 11, 2019	33.17	33.59	32.84	33.49
5569	NASDAQ	STLD	Thu, Jan 10, 2019	32.73	33.45	32.61	33.40
5568	NASDAQ	STLD	Wed, Jan 9, 2019	33.25	33.52	32.19	33.10
5567	NASDAQ	STLD	Tue, Jan 8, 2019	32.89	33.40	32.49	32.93
5566	NASDAQ	STLD	Mon, Jan 7, 2019	31.80	32.48	31.50	31.87
5565	NASDAQ	STLD	Fri, Jan 4, 2019	30.65	31.70	30.65	31.54
5564	NASDAQ	STLD	Thu, Jan 3, 2019	30.23	30.60	29.69	29.96
5563	NASDAQ	STLD	Wed, Jan 2, 2019	29.16	30.61	29.16	30.45
5562	NASDAQ	STLD	Mon, Dec 31, 2018	29.86	30.13	29.42	30.04
5561	NASDAQ	STLD	Fri, Dec 28, 2018	29.84	30.40	29.69	29.87
5560	NASDAQ	STLD	Thu, Dec 27, 2018	29.49	29.97	28.91	29.96
5559	NASDAQ	STLD	Wed, Dec 26, 2018	29.17	30.17	29.00	30.12
5558	NASDAQ	STLD	Mon, Dec 24, 2018	29.75	30.15	29.04	29.05
5557	NASDAQ	STLD	Fri, Dec 21, 2018	30.11	30.89	29.98	30.12
5556	NASDAQ	STLD	Thu, Dec 20, 2018	30.92	31.39	29.71	30.09
5555	NASDAQ	STLD	Wed, Dec 19, 2018	31.93	32.51	30.62	30.97
5554	NASDAQ	STLD	Tue, Dec 18, 2018	31.29	32.25	31.29	31.88
5553	NASDAQ	STLD	Mon, Dec 17, 2018	32.20	32.63	31.19	31.39
5552	NASDAQ	STLD	Fri, Dec 14, 2018	31.87	33.23	31.57	32.20
5551	NASDAQ	STLD	Thu, Dec 13, 2018	31.95	32.88	31.95	32.38
5550	NASDAQ	STLD	Wed, Dec 12, 2018	31.73	32.58	31.49	32.00
5549	NASDAQ	STLD	Tue, Dec 11, 2018	32.25	32.43	31.22	31.26
5548	NASDAQ	STLD	Mon, Dec 10, 2018	32.18	32.24	30.62	31.81
5547	NASDAQ	STLD	Fri, Dec 7, 2018	33.31	34.15	32.25	32.31
5546	NASDAQ	STLD	Thu, Dec 6, 2018	33.64	34.17	33.01	33.14
5545	NASDAQ	STLD	Tue, Dec 4, 2018	35.57	36.16	34.68	34.72
5544	NASDAQ	STLD	Mon, Dec 3, 2018	36.36	36.78	35.38	35.68
5543	NASDAQ	STLD	Fri, Nov 30, 2018	34.75	35.28	34.32	35.20
5542	NASDAQ	STLD	Thu, Nov 29, 2018	35.21	35.49	34.46	34.98
5541	NASDAQ	STLD	Wed, Nov 28, 2018	33.85	35.05	33.38	35.05
5540	NASDAQ	STLD	Tue, Nov 27, 2018	36.40	36.67	33.40	33.69
5539	NASDAQ	STLD	Mon, Nov 26, 2018	37.58	38.05	36.91	37.00
5538	NASDAQ	STLD	Fri, Nov 23, 2018	37.68	38.24	36.34	37.44
5537	NASDAQ	STLD	Wed, Nov 21, 2018	38.18	38.88	37.79	38.48
5536	NASDAQ	STLD	Tue, Nov 20, 2018	38.98	39.27	37.50	37.96
5535	NASDAQ	STLD	Mon, Nov 19, 2018	39.63	39.93	39.10	39.75
5534	NASDAQ	STLD	Fri, Nov 16, 2018	39.71	40.25	39.60	39.69
5533	NASDAQ	STLD	Thu, Nov 15, 2018	38.99	40.26	38.89	40.00
5532	NASDAQ	STLD	Wed, Nov 14, 2018	40.56	40.99	39.11	39.24
5531	NASDAQ	STLD	Tue, Nov 13, 2018	39.86	40.85	39.83	40.28
5530	NASDAQ	STLD	Mon, Nov 12, 2018	40.11	40.38	39.20	39.91
5529	NASDAQ	STLD	Fri, Nov 9, 2018	40.75	41.02	39.98	40.28
5528	NASDAQ	STLD	Thu, Nov 8, 2018	41.47	41.86	40.94	41.07
5527	NASDAQ	STLD	Wed, Nov 7, 2018	41.66	42.00	41.52	41.69
5526	NASDAQ	STLD	Tue, Nov 6, 2018	40.85	41.30	40.85	41.23
5525	NASDAQ	STLD	Mon, Nov 5, 2018	40.74	41.39	40.74	40.84
5524	NASDAQ	STLD	Fri, Nov 2, 2018	40.76	41.29	40.18	40.86
5523	NASDAQ	STLD	Thu, Nov 1, 2018	39.88	40.88	39.64	40.47
5522	NASDAQ	STLD	Wed, Oct 31, 2018	39.40	40.07	39.05	39.60
5521	NASDAQ	STLD	Tue, Oct 30, 2018	38.70	39.30	38.35	39.00
5520	NASDAQ	STLD	Mon, Oct 29, 2018	38.95	39.34	38.33	38.59
5519	NASDAQ	STLD	Fri, Oct 26, 2018	38.92	39.18	38.12	38.37
5518	NASDAQ	STLD	Thu, Oct 25, 2018	38.91	39.83	38.82	39.56
5517	NASDAQ	STLD	Wed, Oct 24, 2018	40.54	40.71	38.52	38.59
5516	NASDAQ	STLD	Tue, Oct 23, 2018	40.56	40.86	39.96	40.68
5515	NASDAQ	STLD	Mon, Oct 22, 2018	41.17	41.85	40.86	41.50
5514	NASDAQ	STLD	Fri, Oct 19, 2018	41.47	41.75	40.48	41.03
5513	NASDAQ	STLD	Thu, Oct 18, 2018	41.25	41.90	40.25	41.32
5512	NASDAQ	STLD	Wed, Oct 17, 2018	40.48	40.69	39.76	40.55
5511	NASDAQ	STLD	Tue, Oct 16, 2018	40.88	41.08	39.83	40.26
5510	NASDAQ	STLD	Mon, Oct 15, 2018	41.68	42.22	40.57	40.67
5509	NASDAQ	STLD	Fri, Oct 12, 2018	43.00	43.50	41.89	42.39
5508	NASDAQ	STLD	Thu, Oct 11, 2018	43.30	43.78	42.32	42.33
5507	NASDAQ	STLD	Wed, Oct 10, 2018	44.66	44.83	43.24	43.36
5506	NASDAQ	STLD	Tue, Oct 9, 2018	45.11	45.30	44.78	44.83
5505	NASDAQ	STLD	Mon, Oct 8, 2018	45.35	45.35	44.68	45.14
5504	NASDAQ	STLD	Fri, Oct 5, 2018	45.45	46.02	44.83	45.41
5503	NASDAQ	STLD	Thu, Oct 4, 2018	46.32	46.56	45.25	45.75
5502	NASDAQ	STLD	Wed, Oct 3, 2018	46.26	46.33	45.86	46.18
5501	NASDAQ	STLD	Tue, Oct 2, 2018	45.45	46.17	45.19	46.01
5500	NASDAQ	STLD	Mon, Oct 1, 2018	45.52	46.13	45.12	45.69
5499	NASDAQ	STLD	Fri, Sep 28, 2018	45.53	45.87	45.19	45.19
5498	NASDAQ	STLD	Thu, Sep 27, 2018	45.66	45.84	45.15	45.53
5497	NASDAQ	STLD	Wed, Sep 26, 2018	45.92	46.10	45.50	45.58
5496	NASDAQ	STLD	Tue, Sep 25, 2018	45.81	46.37	45.51	46.00
5495	NASDAQ	STLD	Mon, Sep 24, 2018	45.73	46.79	45.39	45.45
5494	NASDAQ	STLD	Fri, Sep 21, 2018	46.38	46.52	45.16	45.60
5493	NASDAQ	STLD	Thu, Sep 20, 2018	47.74	48.17	45.91	46.35
5492	NASDAQ	STLD	Wed, Sep 19, 2018	47.23	48.06	47.13	47.20
5491	NASDAQ	STLD	Tue, Sep 18, 2018	47.27	47.87	46.84	46.91
5490	NASDAQ	STLD	Mon, Sep 17, 2018	46.96	47.69	46.96	47.21
5489	NASDAQ	STLD	Fri, Sep 14, 2018	46.53	47.05	46.16	46.82
5488	NASDAQ	STLD	Thu, Sep 13, 2018	47.49	47.72	46.87	47.05
5487	NASDAQ	STLD	Wed, Sep 12, 2018	46.19	47.36	46.19	47.07
5486	NASDAQ	STLD	Tue, Sep 11, 2018	45.65	46.44	45.01	46.19
5485	NASDAQ	STLD	Mon, Sep 10, 2018	46.87	47.02	46.12	46.19
5484	NASDAQ	STLD	Fri, Sep 7, 2018	47.25	47.50	46.30	46.71
5483	NASDAQ	STLD	Thu, Sep 6, 2018	46.81	47.59	46.73	47.36
5482	NASDAQ	STLD	Wed, Sep 5, 2018	45.46	46.86	45.39	46.80
5481	NASDAQ	STLD	Tue, Sep 4, 2018	45.35	46.30	44.85	45.55
5480	NASDAQ	STLD	Fri, Aug 31, 2018	45.45	46.04	45.14	45.73
5479	NASDAQ	STLD	Thu, Aug 30, 2018	45.91	46.05	45.13	45.63
5478	NASDAQ	STLD	Wed, Aug 29, 2018	45.87	46.53	45.37	46.30
5477	NASDAQ	STLD	Tue, Aug 28, 2018	46.11	46.38	45.47	45.79
5476	NASDAQ	STLD	Mon, Aug 27, 2018	45.69	46.11	45.03	45.90
5475	NASDAQ	STLD	Fri, Aug 24, 2018	44.47	44.80	44.36	44.75
5474	NASDAQ	STLD	Thu, Aug 23, 2018	45.19	45.29	44.01	44.07
5473	NASDAQ	STLD	Wed, Aug 22, 2018	45.16	45.56	44.65	45.29
5472	NASDAQ	STLD	Tue, Aug 21, 2018	44.86	45.54	44.86	45.10
5471	NASDAQ	STLD	Mon, Aug 20, 2018	43.97	45.05	43.97	44.87
5470	NASDAQ	STLD	Fri, Aug 17, 2018	43.27	43.89	42.24	43.73
5469	NASDAQ	STLD	Thu, Aug 16, 2018	42.96	43.79	42.76	43.39
5468	NASDAQ	STLD	Wed, Aug 15, 2018	43.00	43.12	41.80	42.54
5467	NASDAQ	STLD	Tue, Aug 14, 2018	43.90	44.01	43.40	43.60
5466	NASDAQ	STLD	Mon, Aug 13, 2018	43.77	44.11	43.43	43.68
5465	NASDAQ	STLD	Fri, Aug 10, 2018	43.65	44.52	43.05	43.61
5464	NASDAQ	STLD	Thu, Aug 9, 2018	44.87	44.87	44.09	44.30
5463	NASDAQ	STLD	Wed, Aug 8, 2018	45.02	45.22	44.43	44.91
5462	NASDAQ	STLD	Tue, Aug 7, 2018	44.81	45.63	44.68	45.11
5461	NASDAQ	STLD	Mon, Aug 6, 2018	44.13	44.62	43.93	44.37
5460	NASDAQ	STLD	Fri, Aug 3, 2018	44.74	44.79	43.76	44.24
5459	NASDAQ	STLD	Thu, Aug 2, 2018	45.19	45.47	44.48	44.62
5458	NASDAQ	STLD	Wed, Aug 1, 2018	47.21	47.64	45.74	45.82
5457	NASDAQ	STLD	Tue, Jul 31, 2018	47.65	47.98	46.58	47.09
5456	NASDAQ	STLD	Mon, Jul 30, 2018	48.25	48.64	47.44	47.56
5455	NASDAQ	STLD	Fri, Jul 27, 2018	48.73	48.85	47.90	47.99
5454	NASDAQ	STLD	Thu, Jul 26, 2018	49.18	49.55	47.05	48.43
5453	NASDAQ	STLD	Wed, Jul 25, 2018	49.16	49.64	48.95	49.60
5452	NASDAQ	STLD	Tue, Jul 24, 2018	49.06	49.70	47.20	49.12
5451	NASDAQ	STLD	Mon, Jul 23, 2018	47.29	48.03	47.06	47.79
5450	NASDAQ	STLD	Fri, Jul 20, 2018	46.54	47.14	46.33	46.96
5449	NASDAQ	STLD	Thu, Jul 19, 2018	47.73	47.73	46.62	46.66
5448	NASDAQ	STLD	Wed, Jul 18, 2018	47.11	48.00	47.07	47.91
5447	NASDAQ	STLD	Tue, Jul 17, 2018	46.78	47.37	46.55	46.80
5446	NASDAQ	STLD	Mon, Jul 16, 2018	47.10	47.64	46.72	46.85
5445	NASDAQ	STLD	Fri, Jul 13, 2018	46.78	47.45	46.69	47.27
5444	NASDAQ	STLD	Thu, Jul 12, 2018	47.21	47.30	46.49	46.80
5443	NASDAQ	STLD	Wed, Jul 11, 2018	46.79	47.01	46.22	46.74
5442	NASDAQ	STLD	Tue, Jul 10, 2018	47.06	47.70	46.77	47.41
5441	NASDAQ	STLD	Mon, Jul 9, 2018	46.48	46.88	46.25	46.81
5440	NASDAQ	STLD	Fri, Jul 6, 2018	46.31	46.78	45.65	46.39
5439	NASDAQ	STLD	Thu, Jul 5, 2018	45.98	46.75	45.66	46.69
5438	NASDAQ	STLD	Tue, Jul 3, 2018	46.40	46.66	45.09	45.22
5437	NASDAQ	STLD	Mon, Jul 2, 2018	45.92	46.41	45.48	46.16
5436	NASDAQ	STLD	Fri, Jun 29, 2018	46.19	46.72	45.91	45.95
5435	NASDAQ	STLD	Thu, Jun 28, 2018	45.55	46.07	44.76	45.89
5434	NASDAQ	STLD	Wed, Jun 27, 2018	47.13	47.15	45.69	45.74
5433	NASDAQ	STLD	Tue, Jun 26, 2018	46.65	47.13	45.88	46.90
5432	NASDAQ	STLD	Mon, Jun 25, 2018	47.66	47.90	45.53	46.52
5431	NASDAQ	STLD	Fri, Jun 22, 2018	46.91	48.03	46.91	47.90
5430	NASDAQ	STLD	Thu, Jun 21, 2018	46.97	46.97	46.10	46.51
5429	NASDAQ	STLD	Wed, Jun 20, 2018	46.70	47.07	46.02	46.95
5428	NASDAQ	STLD	Tue, Jun 19, 2018	46.76	46.78	45.33	46.48
5427	NASDAQ	STLD	Mon, Jun 18, 2018	46.42	47.88	46.39	47.48
5426	NASDAQ	STLD	Fri, Jun 15, 2018	49.45	49.59	46.23	46.76
5425	NASDAQ	STLD	Thu, Jun 14, 2018	49.18	49.33	48.22	49.01
5424	NASDAQ	STLD	Wed, Jun 13, 2018	49.86	49.91	49.12	49.18
5423	NASDAQ	STLD	Tue, Jun 12, 2018	50.28	50.67	49.47	49.78
5422	NASDAQ	STLD	Mon, Jun 11, 2018	50.90	51.32	50.12	50.17
5421	NASDAQ	STLD	Fri, Jun 8, 2018	50.28	50.80	49.89	50.74
5420	NASDAQ	STLD	Thu, Jun 7, 2018	50.75	51.08	50.06	50.27
5419	NASDAQ	STLD	Wed, Jun 6, 2018	50.22	50.77	49.66	50.76
5418	NASDAQ	STLD	Tue, Jun 5, 2018	49.58	50.34	49.24	50.13
5417	NASDAQ	STLD	Mon, Jun 4, 2018	50.36	50.80	49.50	49.80
5416	NASDAQ	STLD	Fri, Jun 1, 2018	50.13	50.74	49.84	49.97
5415	NASDAQ	STLD	Thu, May 31, 2018	51.00	51.69	49.20	49.43
5414	NASDAQ	STLD	Wed, May 30, 2018	49.18	50.27	49.18	49.89
5413	NASDAQ	STLD	Tue, May 29, 2018	48.93	49.60	48.45	48.66
5412	NASDAQ	STLD	Fri, May 25, 2018	49.68	49.85	49.05	49.44
5411	NASDAQ	STLD	Thu, May 24, 2018	50.03	50.31	49.48	49.79
5410	NASDAQ	STLD	Wed, May 23, 2018	50.14	50.58	49.47	49.77
5409	NASDAQ	STLD	Tue, May 22, 2018	50.76	51.35	50.35	50.42
5408	NASDAQ	STLD	Mon, May 21, 2018	51.00	51.00	50.03	50.46
5407	NASDAQ	STLD	Fri, May 18, 2018	51.16	51.45	50.63	50.86
5406	NASDAQ	STLD	Thu, May 17, 2018	51.20	52.10	51.01	51.38
5405	NASDAQ	STLD	Wed, May 16, 2018	49.23	51.70	49.23	50.94
5404	NASDAQ	STLD	Tue, May 15, 2018	48.20	49.52	47.80	49.45
5403	NASDAQ	STLD	Mon, May 14, 2018	48.50	48.73	48.14	48.56
5402	NASDAQ	STLD	Fri, May 11, 2018	48.07	48.83	47.78	48.23
5401	NASDAQ	STLD	Thu, May 10, 2018	46.95	48.35	46.84	47.78
5400	NASDAQ	STLD	Wed, May 9, 2018	46.75	47.14	46.53	46.92
5399	NASDAQ	STLD	Tue, May 8, 2018	46.38	46.87	46.14	46.50
5398	NASDAQ	STLD	Mon, May 7, 2018	46.22	46.54	45.95	46.40
5397	NASDAQ	STLD	Fri, May 4, 2018	44.51	46.52	44.00	46.18
5396	NASDAQ	STLD	Thu, May 3, 2018	44.59	45.41	44.41	44.72
5395	NASDAQ	STLD	Wed, May 2, 2018	44.36	45.29	44.36	44.70
5394	NASDAQ	STLD	Tue, May 1, 2018	44.62	44.62	43.19	44.12
5393	NASDAQ	STLD	Mon, Apr 30, 2018	45.59	45.98	44.46	44.81
5392	NASDAQ	STLD	Fri, Apr 27, 2018	46.89	46.92	45.00	45.57
5391	NASDAQ	STLD	Thu, Apr 26, 2018	46.54	47.17	45.77	47.09
5390	NASDAQ	STLD	Wed, Apr 25, 2018	45.63	46.93	45.29	46.35
5389	NASDAQ	STLD	Tue, Apr 24, 2018	46.19	47.04	45.06	45.74
5388	NASDAQ	STLD	Mon, Apr 23, 2018	46.41	46.83	45.56	45.73
5387	NASDAQ	STLD	Fri, Apr 20, 2018	47.34	47.34	45.78	46.68
5386	NASDAQ	STLD	Thu, Apr 19, 2018	46.00	47.59	45.44	47.15
5385	NASDAQ	STLD	Wed, Apr 18, 2018	46.87	48.23	46.85	47.30
5384	NASDAQ	STLD	Tue, Apr 17, 2018	45.59	46.53	45.33	46.34
5383	NASDAQ	STLD	Mon, Apr 16, 2018	44.90	45.14	44.48	45.00
5382	NASDAQ	STLD	Fri, Apr 13, 2018	45.14	45.70	44.25	44.58
5381	NASDAQ	STLD	Thu, Apr 12, 2018	44.39	45.25	44.16	45.09
5380	NASDAQ	STLD	Wed, Apr 11, 2018	45.00	45.32	43.79	43.96
5379	NASDAQ	STLD	Tue, Apr 10, 2018	44.75	45.31	44.20	45.15
5378	NASDAQ	STLD	Mon, Apr 9, 2018	43.75	44.35	43.54	43.68
5377	NASDAQ	STLD	Fri, Apr 6, 2018	44.76	45.15	42.94	43.48
5376	NASDAQ	STLD	Thu, Apr 5, 2018	44.71	45.88	44.71	45.54
5375	NASDAQ	STLD	Wed, Apr 4, 2018	43.18	44.54	42.86	44.44
5374	NASDAQ	STLD	Tue, Apr 3, 2018	43.32	44.27	43.32	44.06
5373	NASDAQ	STLD	Mon, Apr 2, 2018	44.06	44.24	42.64	42.84
5372	NASDAQ	STLD	Thu, Mar 29, 2018	43.14	44.51	42.81	44.22
5371	NASDAQ	STLD	Wed, Mar 28, 2018	43.00	43.05	42.11	42.70
5370	NASDAQ	STLD	Tue, Mar 27, 2018	44.07	44.43	42.71	43.03
5369	NASDAQ	STLD	Mon, Mar 26, 2018	43.09	43.72	42.52	43.54
5368	NASDAQ	STLD	Fri, Mar 23, 2018	43.00	43.72	42.21	42.33
5367	NASDAQ	STLD	Thu, Mar 22, 2018	45.93	45.96	42.88	42.92
5366	NASDAQ	STLD	Wed, Mar 21, 2018	45.62	46.67	45.31	46.40
5365	NASDAQ	STLD	Tue, Mar 20, 2018	46.01	46.27	45.20	45.43
5364	NASDAQ	STLD	Mon, Mar 19, 2018	46.53	46.78	45.18	45.69
5363	NASDAQ	STLD	Fri, Mar 16, 2018	46.64	47.14	45.52	46.95
5362	NASDAQ	STLD	Thu, Mar 15, 2018	47.10	47.52	46.06	46.43
5361	NASDAQ	STLD	Wed, Mar 14, 2018	47.69	48.05	46.88	47.07
5360	NASDAQ	STLD	Tue, Mar 13, 2018	46.97	48.63	46.52	47.24
5359	NASDAQ	STLD	Mon, Mar 12, 2018	46.53	47.37	46.32	46.98
5358	NASDAQ	STLD	Fri, Mar 9, 2018	46.82	47.21	45.36	46.34
5357	NASDAQ	STLD	Thu, Mar 8, 2018	47.50	47.50	45.52	46.00
5356	NASDAQ	STLD	Wed, Mar 7, 2018	47.08	48.11	46.89	47.33
5355	NASDAQ	STLD	Tue, Mar 6, 2018	47.48	47.76	46.30	46.97
5354	NASDAQ	STLD	Mon, Mar 5, 2018	48.06	48.67	47.27	47.31
5353	NASDAQ	STLD	Fri, Mar 2, 2018	47.89	48.52	47.11	48.33
5352	NASDAQ	STLD	Thu, Mar 1, 2018	47.68	48.59	46.61	48.10
5351	NASDAQ	STLD	Wed, Feb 28, 2018	47.66	48.07	46.23	46.25
5350	NASDAQ	STLD	Tue, Feb 27, 2018	47.89	48.31	47.36	47.51
5349	NASDAQ	STLD	Mon, Feb 26, 2018	48.35	48.99	47.16	48.02
5348	NASDAQ	STLD	Fri, Feb 23, 2018	49.34	49.34	47.23	47.47
5347	NASDAQ	STLD	Thu, Feb 22, 2018	48.73	48.76	47.87	48.00
5346	NASDAQ	STLD	Wed, Feb 21, 2018	48.93	49.41	48.09	48.14
5345	NASDAQ	STLD	Tue, Feb 20, 2018	48.80	50.70	48.51	48.86
5344	NASDAQ	STLD	Fri, Feb 16, 2018	47.14	49.67	46.56	49.40
5343	NASDAQ	STLD	Thu, Feb 15, 2018	47.08	47.33	45.92	47.14
5342	NASDAQ	STLD	Wed, Feb 14, 2018	44.31	46.88	44.18	46.79
5341	NASDAQ	STLD	Tue, Feb 13, 2018	44.30	45.51	44.04	44.86
5340	NASDAQ	STLD	Mon, Feb 12, 2018	43.79	45.08	43.70	44.72
5339	NASDAQ	STLD	Fri, Feb 9, 2018	43.35	43.86	41.93	43.57
5338	NASDAQ	STLD	Thu, Feb 8, 2018	44.16	44.32	42.75	42.78
5337	NASDAQ	STLD	Wed, Feb 7, 2018	43.95	44.87	43.75	44.36
5336	NASDAQ	STLD	Tue, Feb 6, 2018	42.36	44.58	41.13	44.29
5335	NASDAQ	STLD	Mon, Feb 5, 2018	43.56	45.48	42.89	43.23
5334	NASDAQ	STLD	Fri, Feb 2, 2018	44.96	45.01	43.70	44.15
5333	NASDAQ	STLD	Thu, Feb 1, 2018	45.14	46.10	45.10	45.56
5332	NASDAQ	STLD	Wed, Jan 31, 2018	46.82	47.35	45.11	45.40
5331	NASDAQ	STLD	Tue, Jan 30, 2018	46.79	47.54	45.91	46.78
5330	NASDAQ	STLD	Mon, Jan 29, 2018	47.44	48.28	47.16	47.32
5329	NASDAQ	STLD	Fri, Jan 26, 2018	46.46	48.14	46.07	47.49
5328	NASDAQ	STLD	Thu, Jan 25, 2018	47.24	47.40	46.12	46.35
5327	NASDAQ	STLD	Wed, Jan 24, 2018	46.85	47.07	46.15	46.96
5326	NASDAQ	STLD	Tue, Jan 23, 2018	47.36	47.64	45.60	46.36
5325	NASDAQ	STLD	Mon, Jan 22, 2018	46.30	46.70	45.68	46.57
5324	NASDAQ	STLD	Fri, Jan 19, 2018	46.27	46.50	45.57	46.42
5323	NASDAQ	STLD	Thu, Jan 18, 2018	46.45	46.70	45.75	46.26
5322	NASDAQ	STLD	Wed, Jan 17, 2018	46.53	47.07	46.17	46.78
5321	NASDAQ	STLD	Tue, Jan 16, 2018	47.20	47.85	46.06	46.48
5320	NASDAQ	STLD	Fri, Jan 12, 2018	47.37	47.39	46.65	47.01
5319	NASDAQ	STLD	Thu, Jan 11, 2018	46.33	47.18	46.08	47.12
5318	NASDAQ	STLD	Wed, Jan 10, 2018	44.47	46.11	44.36	46.05
5317	NASDAQ	STLD	Tue, Jan 9, 2018	45.91	46.18	45.05	45.11
5316	NASDAQ	STLD	Mon, Jan 8, 2018	45.88	46.12	45.62	45.97
5315	NASDAQ	STLD	Fri, Jan 5, 2018	46.14	46.15	45.42	45.60
5314	NASDAQ	STLD	Thu, Jan 4, 2018	45.80	46.32	45.50	45.95
5313	NASDAQ	STLD	Wed, Jan 3, 2018	44.85	45.85	44.47	45.61
5312	NASDAQ	STLD	Tue, Jan 2, 2018	43.32	44.92	43.32	44.86
5311	NASDAQ	STLD	Fri, Dec 29, 2017	43.84	43.89	43.11	43.13
5310	NASDAQ	STLD	Thu, Dec 28, 2017	43.31	43.87	42.99	43.82
5309	NASDAQ	STLD	Wed, Dec 27, 2017	43.68	43.68	43.13	43.19
5308	NASDAQ	STLD	Tue, Dec 26, 2017	43.48	43.84	43.18	43.68
5307	NASDAQ	STLD	Fri, Dec 22, 2017	43.65	43.65	42.79	43.26
5306	NASDAQ	STLD	Thu, Dec 21, 2017	43.55	43.70	43.22	43.46
5305	NASDAQ	STLD	Wed, Dec 20, 2017	42.00	43.56	41.90	43.31
5304	NASDAQ	STLD	Tue, Dec 19, 2017	40.99	41.82	40.71	41.40
5303	NASDAQ	STLD	Mon, Dec 18, 2017	39.56	41.00	39.51	40.88
5302	NASDAQ	STLD	Fri, Dec 15, 2017	40.01	40.42	39.49	39.85
5301	NASDAQ	STLD	Thu, Dec 14, 2017	40.70	41.66	39.83	39.84
5300	NASDAQ	STLD	Wed, Dec 13, 2017	40.58	41.27	40.21	41.18
5299	NASDAQ	STLD	Tue, Dec 12, 2017	40.61	40.95	40.31	40.64
5298	NASDAQ	STLD	Mon, Dec 11, 2017	41.09	41.09	40.08	40.70
5297	NASDAQ	STLD	Fri, Dec 8, 2017	39.97	41.10	39.82	40.70
5296	NASDAQ	STLD	Thu, Dec 7, 2017	39.33	39.84	39.16	39.74
5295	NASDAQ	STLD	Wed, Dec 6, 2017	38.86	40.18	38.86	39.21
5294	NASDAQ	STLD	Tue, Dec 5, 2017	38.53	39.23	38.30	38.73
5293	NASDAQ	STLD	Mon, Dec 4, 2017	38.62	40.41	38.62	39.79
5292	NASDAQ	STLD	Fri, Dec 1, 2017	38.61	39.08	37.45	38.32
5291	NASDAQ	STLD	Thu, Nov 30, 2017	37.92	38.85	37.75	38.50
5290	NASDAQ	STLD	Wed, Nov 29, 2017	37.21	38.63	37.21	37.87
5289	NASDAQ	STLD	Tue, Nov 28, 2017	37.38	37.43	36.56	37.16
5288	NASDAQ	STLD	Mon, Nov 27, 2017	37.55	37.56	36.67	37.36
5287	NASDAQ	STLD	Fri, Nov 24, 2017	37.83	37.99	37.48	37.49
5286	NASDAQ	STLD	Wed, Nov 22, 2017	37.61	38.00	37.47	37.72
5285	NASDAQ	STLD	Tue, Nov 21, 2017	37.70	37.85	37.45	37.50
5284	NASDAQ	STLD	Mon, Nov 20, 2017	36.93	37.40	36.44	37.33
5283	NASDAQ	STLD	Fri, Nov 17, 2017	36.91	37.06	36.60	36.85
5282	NASDAQ	STLD	Thu, Nov 16, 2017	37.16	37.24	36.70	36.95
5281	NASDAQ	STLD	Wed, Nov 15, 2017	36.24	37.15	35.80	37.02
5280	NASDAQ	STLD	Tue, Nov 14, 2017	37.10	37.24	36.26	36.55
5279	NASDAQ	STLD	Mon, Nov 13, 2017	36.88	37.61	36.87	37.35
5278	NASDAQ	STLD	Fri, Nov 10, 2017	37.30	37.71	36.98	37.23
5277	NASDAQ	STLD	Thu, Nov 9, 2017	37.27	37.52	36.77	37.19
5276	NASDAQ	STLD	Wed, Nov 8, 2017	37.24	37.87	37.00	37.77
5275	NASDAQ	STLD	Tue, Nov 7, 2017	37.71	37.71	37.16	37.39
5274	NASDAQ	STLD	Mon, Nov 6, 2017	37.72	38.10	37.46	37.61
5273	NASDAQ	STLD	Fri, Nov 3, 2017	37.50	37.66	37.07	37.51
5272	NASDAQ	STLD	Thu, Nov 2, 2017	38.00	38.43	37.46	37.50
5271	NASDAQ	STLD	Wed, Nov 1, 2017	38.13	38.87	37.61	37.98
5270	NASDAQ	STLD	Tue, Oct 31, 2017	37.55	37.63	37.08	37.21
5269	NASDAQ	STLD	Mon, Oct 30, 2017	38.48	38.55	37.61	37.74
5268	NASDAQ	STLD	Fri, Oct 27, 2017	38.75	38.93	38.36	38.67
5267	NASDAQ	STLD	Thu, Oct 26, 2017	38.99	39.15	38.55	38.89
5266	NASDAQ	STLD	Wed, Oct 25, 2017	39.40	39.40	38.59	38.73
5265	NASDAQ	STLD	Tue, Oct 24, 2017	39.23	39.75	38.94	39.55
5264	NASDAQ	STLD	Mon, Oct 23, 2017	38.96	39.33	38.42	38.83
5263	NASDAQ	STLD	Fri, Oct 20, 2017	38.24	39.00	37.93	38.90
5262	NASDAQ	STLD	Thu, Oct 19, 2017	36.26	37.92	35.48	37.78
5261	NASDAQ	STLD	Wed, Oct 18, 2017	36.16	36.61	36.16	36.44
5260	NASDAQ	STLD	Tue, Oct 17, 2017	36.31	36.68	36.07	36.17
5259	NASDAQ	STLD	Mon, Oct 16, 2017	37.07	37.16	36.06	36.17
5258	NASDAQ	STLD	Fri, Oct 13, 2017	37.00	37.14	36.50	36.92
5257	NASDAQ	STLD	Thu, Oct 12, 2017	35.95	36.44	35.81	36.24
5256	NASDAQ	STLD	Wed, Oct 11, 2017	35.64	36.46	35.64	35.98
5255	NASDAQ	STLD	Tue, Oct 10, 2017	35.95	36.35	35.59	35.63
5254	NASDAQ	STLD	Mon, Oct 9, 2017	36.05	36.16	35.40	35.51
5253	NASDAQ	STLD	Fri, Oct 6, 2017	35.80	36.26	35.41	36.17
5252	NASDAQ	STLD	Thu, Oct 5, 2017	35.83	36.25	35.45	35.91
5251	NASDAQ	STLD	Wed, Oct 4, 2017	35.09	35.75	35.02	35.64
5250	NASDAQ	STLD	Tue, Oct 3, 2017	34.96	35.11	34.16	34.86
5249	NASDAQ	STLD	Mon, Oct 2, 2017	33.81	35.03	33.57	34.81
5248	NASDAQ	STLD	Fri, Sep 29, 2017	34.71	34.78	34.34	34.47
5247	NASDAQ	STLD	Thu, Sep 28, 2017	33.79	34.72	33.68	34.58
5246	NASDAQ	STLD	Wed, Sep 27, 2017	33.42	34.11	33.02	34.10
5245	NASDAQ	STLD	Tue, Sep 26, 2017	33.18	33.66	33.11	33.23
5244	NASDAQ	STLD	Mon, Sep 25, 2017	33.10	33.20	32.36	33.14
5243	NASDAQ	STLD	Fri, Sep 22, 2017	33.01	33.29	32.66	33.23
5242	NASDAQ	STLD	Thu, Sep 21, 2017	33.94	34.18	33.09	33.33
5241	NASDAQ	STLD	Wed, Sep 20, 2017	33.95	34.38	33.77	34.08
5240	NASDAQ	STLD	Tue, Sep 19, 2017	33.80	33.98	33.20	33.83
5239	NASDAQ	STLD	Mon, Sep 18, 2017	33.41	33.96	33.36	33.80
5238	NASDAQ	STLD	Fri, Sep 15, 2017	33.36	33.96	33.09	33.34
5237	NASDAQ	STLD	Thu, Sep 14, 2017	33.63	34.43	33.23	33.39
5236	NASDAQ	STLD	Wed, Sep 13, 2017	33.13	33.89	33.02	33.84
5235	NASDAQ	STLD	Tue, Sep 12, 2017	32.92	33.32	32.20	33.26
5234	NASDAQ	STLD	Mon, Sep 11, 2017	34.39	34.56	33.32	33.40
5233	NASDAQ	STLD	Fri, Sep 8, 2017	33.89	34.36	33.24	34.21
5232	NASDAQ	STLD	Thu, Sep 7, 2017	34.16	34.41	33.32	34.00
5231	NASDAQ	STLD	Wed, Sep 6, 2017	34.25	34.87	33.96	34.16
5230	NASDAQ	STLD	Tue, Sep 5, 2017	35.04	35.54	33.77	34.19
5229	NASDAQ	STLD	Fri, Sep 1, 2017	34.62	35.11	34.62	34.77
5228	NASDAQ	STLD	Thu, Aug 31, 2017	34.96	35.27	34.29	34.45
5227	NASDAQ	STLD	Wed, Aug 30, 2017	34.45	35.00	34.18	34.83
5226	NASDAQ	STLD	Tue, Aug 29, 2017	34.18	34.91	33.80	34.51
5225	NASDAQ	STLD	Mon, Aug 28, 2017	34.65	34.72	34.28	34.48
5224	NASDAQ	STLD	Fri, Aug 25, 2017	34.32	34.81	34.26	34.65
5223	NASDAQ	STLD	Thu, Aug 24, 2017	34.41	34.64	34.11	34.12
5222	NASDAQ	STLD	Wed, Aug 23, 2017	33.78	34.65	33.55	34.42
5221	NASDAQ	STLD	Tue, Aug 22, 2017	33.72	34.17	33.53	33.95
5220	NASDAQ	STLD	Mon, Aug 21, 2017	34.35	34.40	33.70	33.73
5219	NASDAQ	STLD	Fri, Aug 18, 2017	34.67	34.67	34.17	34.29
5218	NASDAQ	STLD	Thu, Aug 17, 2017	35.82	36.04	34.48	34.55
5217	NASDAQ	STLD	Wed, Aug 16, 2017	35.75	36.41	35.75	36.12
5216	NASDAQ	STLD	Tue, Aug 15, 2017	35.30	35.93	35.16	35.51
5215	NASDAQ	STLD	Mon, Aug 14, 2017	34.60	35.51	34.42	35.43
5214	NASDAQ	STLD	Fri, Aug 11, 2017	35.26	35.52	34.49	34.54
5213	NASDAQ	STLD	Thu, Aug 10, 2017	35.22	35.83	35.20	35.47
5212	NASDAQ	STLD	Wed, Aug 9, 2017	35.89	36.00	35.48	35.51
5211	NASDAQ	STLD	Tue, Aug 8, 2017	35.83	36.33	35.21	36.02
5210	NASDAQ	STLD	Mon, Aug 7, 2017	35.49	36.14	35.17	35.84
5209	NASDAQ	STLD	Fri, Aug 4, 2017	35.09	35.37	34.93	35.27
5208	NASDAQ	STLD	Thu, Aug 3, 2017	34.78	35.19	34.60	34.91
5207	NASDAQ	STLD	Wed, Aug 2, 2017	34.64	35.14	34.26	34.81
5206	NASDAQ	STLD	Tue, Aug 1, 2017	35.53	35.54	34.76	34.86
5205	NASDAQ	STLD	Mon, Jul 31, 2017	35.55	35.68	34.92	35.41
5204	NASDAQ	STLD	Fri, Jul 28, 2017	36.29	36.49	34.86	35.15
5203	NASDAQ	STLD	Thu, Jul 27, 2017	36.48	36.85	36.07	36.52
5202	NASDAQ	STLD	Wed, Jul 26, 2017	38.12	38.19	35.85	36.34
5201	NASDAQ	STLD	Tue, Jul 25, 2017	38.12	38.70	37.96	38.09
5200	NASDAQ	STLD	Mon, Jul 24, 2017	37.51	37.78	36.94	37.52
5199	NASDAQ	STLD	Fri, Jul 21, 2017	37.63	38.08	37.46	37.51
5198	NASDAQ	STLD	Thu, Jul 20, 2017	36.36	37.80	36.17	37.69
5197	NASDAQ	STLD	Wed, Jul 19, 2017	36.66	37.53	35.94	37.49
5196	NASDAQ	STLD	Tue, Jul 18, 2017	36.61	36.73	35.72	36.50
5195	NASDAQ	STLD	Mon, Jul 17, 2017	36.56	36.96	36.20	36.69
5194	NASDAQ	STLD	Fri, Jul 14, 2017	37.01	37.05	36.32	36.56
5193	NASDAQ	STLD	Thu, Jul 13, 2017	36.08	36.95	35.72	36.80
5192	NASDAQ	STLD	Wed, Jul 12, 2017	36.24	36.44	35.77	35.99
5191	NASDAQ	STLD	Tue, Jul 11, 2017	36.34	36.58	35.81	36.02
5190	NASDAQ	STLD	Mon, Jul 10, 2017	35.70	36.78	35.47	36.35
5189	NASDAQ	STLD	Fri, Jul 7, 2017	36.68	36.84	35.41	35.92
5188	NASDAQ	STLD	Thu, Jul 6, 2017	36.41	37.38	36.04	36.86
5187	NASDAQ	STLD	Wed, Jul 5, 2017	36.20	36.71	35.65	36.48
5186	NASDAQ	STLD	Mon, Jul 3, 2017	36.18	36.48	35.70	36.29
5185	NASDAQ	STLD	Fri, Jun 30, 2017	35.61	36.49	35.36	35.81
5184	NASDAQ	STLD	Thu, Jun 29, 2017	35.20	35.59	34.99	35.36
5183	NASDAQ	STLD	Wed, Jun 28, 2017	33.51	35.00	33.51	34.94
5182	NASDAQ	STLD	Tue, Jun 27, 2017	33.70	34.17	33.19	33.20
5181	NASDAQ	STLD	Mon, Jun 26, 2017	33.54	33.97	32.98	33.49
5180	NASDAQ	STLD	Fri, Jun 23, 2017	33.80	34.22	33.11	33.43
5179	NASDAQ	STLD	Thu, Jun 22, 2017	33.40	33.74	33.01	33.51
5178	NASDAQ	STLD	Wed, Jun 21, 2017	33.03	33.73	32.79	33.25
5177	NASDAQ	STLD	Tue, Jun 20, 2017	32.55	33.24	32.25	32.91
5176	NASDAQ	STLD	Mon, Jun 19, 2017	33.63	34.48	32.80	32.86
5175	NASDAQ	STLD	Fri, Jun 16, 2017	32.87	33.42	32.31	33.18
5174	NASDAQ	STLD	Thu, Jun 15, 2017	33.97	34.57	32.71	32.85
5173	NASDAQ	STLD	Wed, Jun 14, 2017	35.67	35.84	34.18	34.63
5172	NASDAQ	STLD	Tue, Jun 13, 2017	35.91	36.53	35.52	35.69
5171	NASDAQ	STLD	Mon, Jun 12, 2017	35.89	36.51	35.58	35.93
5170	NASDAQ	STLD	Fri, Jun 9, 2017	36.39	36.49	35.39	36.03
5169	NASDAQ	STLD	Thu, Jun 8, 2017	33.92	36.00	33.61	35.71
5168	NASDAQ	STLD	Wed, Jun 7, 2017	34.18	34.64	33.49	33.94
5167	NASDAQ	STLD	Tue, Jun 6, 2017	34.32	34.47	33.95	34.19
5166	NASDAQ	STLD	Mon, Jun 5, 2017	34.33	34.83	34.27	34.48
5165	NASDAQ	STLD	Fri, Jun 2, 2017	34.23	34.51	34.00	34.36
5164	NASDAQ	STLD	Thu, Jun 1, 2017	34.32	34.53	33.66	34.33
5163	NASDAQ	STLD	Wed, May 31, 2017	34.19	34.45	32.93	33.99
5162	NASDAQ	STLD	Tue, May 30, 2017	33.48	34.34	33.37	34.28
5161	NASDAQ	STLD	Fri, May 26, 2017	34.50	34.51	33.62	33.71
5160	NASDAQ	STLD	Thu, May 25, 2017	35.20	35.40	34.02	34.44
5159	NASDAQ	STLD	Wed, May 24, 2017	35.86	36.77	34.77	34.99
5158	NASDAQ	STLD	Tue, May 23, 2017	33.81	35.53	33.71	35.28
5157	NASDAQ	STLD	Mon, May 22, 2017	34.42	34.57	33.65	33.97
5156	NASDAQ	STLD	Fri, May 19, 2017	34.08	34.60	33.94	34.22
5155	NASDAQ	STLD	Thu, May 18, 2017	33.60	34.10	33.34	33.86
5154	NASDAQ	STLD	Wed, May 17, 2017	34.01	34.66	33.46	33.89
5153	NASDAQ	STLD	Tue, May 16, 2017	34.75	35.46	34.22	35.09
5152	NASDAQ	STLD	Mon, May 15, 2017	34.55	34.64	34.11	34.55
5151	NASDAQ	STLD	Fri, May 12, 2017	33.75	34.17	33.72	34.14
5150	NASDAQ	STLD	Thu, May 11, 2017	34.57	34.60	33.72	34.12
5149	NASDAQ	STLD	Wed, May 10, 2017	35.16	35.23	34.39	34.52
5148	NASDAQ	STLD	Tue, May 9, 2017	35.77	35.84	34.91	35.03
5147	NASDAQ	STLD	Mon, May 8, 2017	35.61	35.82	35.27	35.68
5146	NASDAQ	STLD	Fri, May 5, 2017	36.10	36.20	35.25	35.82
5145	NASDAQ	STLD	Thu, May 4, 2017	35.50	36.21	35.13	35.87
5144	NASDAQ	STLD	Wed, May 3, 2017	36.73	36.86	35.53	35.68
5143	NASDAQ	STLD	Tue, May 2, 2017	36.70	37.43	36.40	36.98
5142	NASDAQ	STLD	Mon, May 1, 2017	36.37	37.52	36.08	36.80
5141	NASDAQ	STLD	Fri, Apr 28, 2017	36.44	36.64	36.09	36.14
5140	NASDAQ	STLD	Thu, Apr 27, 2017	36.48	36.60	35.96	36.28
5139	NASDAQ	STLD	Wed, Apr 26, 2017	35.20	36.89	35.12	36.59
5138	NASDAQ	STLD	Tue, Apr 25, 2017	36.95	37.19	36.07	36.34
5137	NASDAQ	STLD	Mon, Apr 24, 2017	36.33	36.90	35.72	36.61
5136	NASDAQ	STLD	Fri, Apr 21, 2017	35.25	35.46	34.84	35.37
5135	NASDAQ	STLD	Thu, Apr 20, 2017	33.48	35.11	33.09	34.91
5134	NASDAQ	STLD	Wed, Apr 19, 2017	32.99	33.49	32.58	32.70
5133	NASDAQ	STLD	Tue, Apr 18, 2017	32.32	33.22	32.15	32.67
5132	NASDAQ	STLD	Mon, Apr 17, 2017	32.91	33.24	32.34	32.74
5131	NASDAQ	STLD	Thu, Apr 13, 2017	33.90	33.96	32.91	32.91
5130	NASDAQ	STLD	Wed, Apr 12, 2017	34.35	34.67	33.61	33.84
5129	NASDAQ	STLD	Tue, Apr 11, 2017	34.65	35.33	34.16	35.18
5128	NASDAQ	STLD	Mon, Apr 10, 2017	34.97	35.24	34.34	34.75
5127	NASDAQ	STLD	Fri, Apr 7, 2017	34.08	35.53	34.01	35.24
5126	NASDAQ	STLD	Thu, Apr 6, 2017	34.13	34.79	33.86	34.49
5125	NASDAQ	STLD	Wed, Apr 5, 2017	35.59	36.08	34.04	34.10
5124	NASDAQ	STLD	Tue, Apr 4, 2017	34.83	35.54	34.78	35.31
5123	NASDAQ	STLD	Mon, Apr 3, 2017	34.81	35.31	34.48	35.03
5122	NASDAQ	STLD	Fri, Mar 31, 2017	34.64	35.05	34.09	34.76
5121	NASDAQ	STLD	Thu, Mar 30, 2017	34.30	34.93	34.30	34.55
5120	NASDAQ	STLD	Wed, Mar 29, 2017	34.45	34.72	34.13	34.34
5119	NASDAQ	STLD	Tue, Mar 28, 2017	33.75	34.80	33.75	34.68
5118	NASDAQ	STLD	Mon, Mar 27, 2017	32.92	33.92	32.55	33.73
5117	NASDAQ	STLD	Fri, Mar 24, 2017	34.61	34.80	33.68	33.89
5116	NASDAQ	STLD	Thu, Mar 23, 2017	34.71	35.11	34.03	34.51
5115	NASDAQ	STLD	Wed, Mar 22, 2017	34.32	35.03	33.98	34.80
5114	NASDAQ	STLD	Tue, Mar 21, 2017	36.34	36.48	33.90	33.95
5113	NASDAQ	STLD	Mon, Mar 20, 2017	36.38	36.59	35.85	36.41
5112	NASDAQ	STLD	Fri, Mar 17, 2017	36.12	37.30	36.02	36.34
5111	NASDAQ	STLD	Thu, Mar 16, 2017	37.17	37.17	35.20	35.43
5110	NASDAQ	STLD	Wed, Mar 15, 2017	34.92	35.70	34.48	35.65
5109	NASDAQ	STLD	Tue, Mar 14, 2017	33.87	34.74	33.65	34.65
5108	NASDAQ	STLD	Mon, Mar 13, 2017	34.41	34.78	33.97	34.40
5107	NASDAQ	STLD	Fri, Mar 10, 2017	34.33	34.68	33.90	33.98
5106	NASDAQ	STLD	Thu, Mar 9, 2017	34.31	35.02	33.97	34.05
5105	NASDAQ	STLD	Wed, Mar 8, 2017	34.21	34.68	34.03	34.50
5104	NASDAQ	STLD	Tue, Mar 7, 2017	35.54	35.91	34.01	34.10
5103	NASDAQ	STLD	Mon, Mar 6, 2017	35.77	35.90	35.36	35.66
5102	NASDAQ	STLD	Fri, Mar 3, 2017	36.28	36.61	35.81	36.16
5101	NASDAQ	STLD	Thu, Mar 2, 2017	37.34	37.45	36.16	36.18
5100	NASDAQ	STLD	Wed, Mar 1, 2017	37.36	38.13	37.25	37.65
5099	NASDAQ	STLD	Tue, Feb 28, 2017	36.73	37.40	36.43	36.60
5098	NASDAQ	STLD	Mon, Feb 27, 2017	35.67	36.85	35.04	36.70
5097	NASDAQ	STLD	Fri, Feb 24, 2017	34.99	35.84	34.83	35.59
5096	NASDAQ	STLD	Thu, Feb 23, 2017	37.56	37.74	35.16	35.52
5095	NASDAQ	STLD	Wed, Feb 22, 2017	37.33	37.46	36.96	37.37
5094	NASDAQ	STLD	Tue, Feb 21, 2017	37.91	38.00	37.39	37.59
5093	NASDAQ	STLD	Fri, Feb 17, 2017	37.31	37.50	36.83	37.16
5092	NASDAQ	STLD	Thu, Feb 16, 2017	37.53	37.75	36.87	37.38
5091	NASDAQ	STLD	Wed, Feb 15, 2017	37.87	38.24	37.45	37.53
5090	NASDAQ	STLD	Tue, Feb 14, 2017	37.71	37.84	37.11	37.81
5089	NASDAQ	STLD	Mon, Feb 13, 2017	37.63	38.25	37.32	37.71
5088	NASDAQ	STLD	Fri, Feb 10, 2017	36.85	37.03	36.48	36.57
5087	NASDAQ	STLD	Thu, Feb 9, 2017	34.75	36.50	34.68	36.48
5086	NASDAQ	STLD	Wed, Feb 8, 2017	33.81	34.53	33.41	34.51
5085	NASDAQ	STLD	Tue, Feb 7, 2017	34.33	34.57	33.59	33.66
5084	NASDAQ	STLD	Mon, Feb 6, 2017	34.13	34.26	33.73	33.93
5083	NASDAQ	STLD	Fri, Feb 3, 2017	33.99	34.01	33.35	33.87
5082	NASDAQ	STLD	Thu, Feb 2, 2017	33.54	34.17	33.25	34.10
5081	NASDAQ	STLD	Wed, Feb 1, 2017	34.23	34.66	32.81	33.47
5080	NASDAQ	STLD	Tue, Jan 31, 2017	35.23	35.30	33.36	33.81
5079	NASDAQ	STLD	Mon, Jan 30, 2017	36.03	36.05	34.34	35.16
5078	NASDAQ	STLD	Fri, Jan 27, 2017	35.72	36.53	35.63	36.23
5077	NASDAQ	STLD	Thu, Jan 26, 2017	33.94	35.74	33.89	35.67
5076	NASDAQ	STLD	Wed, Jan 25, 2017	35.55	35.99	33.33	33.86
5075	NASDAQ	STLD	Tue, Jan 24, 2017	36.31	36.87	35.85	36.25
5074	NASDAQ	STLD	Mon, Jan 23, 2017	35.91	36.10	34.87	35.50
5073	NASDAQ	STLD	Fri, Jan 20, 2017	35.96	36.28	35.66	35.80
5072	NASDAQ	STLD	Thu, Jan 19, 2017	37.25	37.28	35.51	35.79
5071	NASDAQ	STLD	Wed, Jan 18, 2017	35.63	37.35	35.23	37.27
5070	NASDAQ	STLD	Tue, Jan 17, 2017	35.78	36.01	35.37	35.61
5069	NASDAQ	STLD	Fri, Jan 13, 2017	35.77	36.32	35.58	35.83
5068	NASDAQ	STLD	Thu, Jan 12, 2017	36.18	36.60	35.51	35.74
5067	NASDAQ	STLD	Wed, Jan 11, 2017	37.18	37.60	36.33	37.07
5066	NASDAQ	STLD	Tue, Jan 10, 2017	36.85	37.28	36.38	37.13
5065	NASDAQ	STLD	Mon, Jan 9, 2017	36.77	37.11	36.03	36.10
5064	NASDAQ	STLD	Fri, Jan 6, 2017	37.94	38.17	36.77	36.77
5063	NASDAQ	STLD	Thu, Jan 5, 2017	37.87	38.47	37.56	37.99
5062	NASDAQ	STLD	Wed, Jan 4, 2017	36.36	37.85	36.28	37.78
5061	NASDAQ	STLD	Tue, Jan 3, 2017	35.94	36.48	35.39	36.21
5060	NASDAQ	STLD	Fri, Dec 30, 2016	36.30	36.42	35.53	35.58
5059	NASDAQ	STLD	Thu, Dec 29, 2016	36.51	36.66	36.00	36.26
5058	NASDAQ	STLD	Wed, Dec 28, 2016	37.26	37.47	36.35	36.41
5057	NASDAQ	STLD	Tue, Dec 27, 2016	37.15	37.29	36.99	37.07
5056	NASDAQ	STLD	Fri, Dec 23, 2016	36.82	37.03	36.60	36.97
5055	NASDAQ	STLD	Thu, Dec 22, 2016	37.16	37.47	36.82	36.90
5054	NASDAQ	STLD	Wed, Dec 21, 2016	37.46	37.63	36.89	37.27
5053	NASDAQ	STLD	Tue, Dec 20, 2016	36.92	37.73	36.57	37.58
5052	NASDAQ	STLD	Mon, Dec 19, 2016	36.25	37.03	36.25	36.74
5051	NASDAQ	STLD	Fri, Dec 16, 2016	37.33	37.93	36.62	36.68
5050	NASDAQ	STLD	Thu, Dec 15, 2016	36.35	37.39	35.68	37.37
5049	NASDAQ	STLD	Wed, Dec 14, 2016	36.33	37.75	36.23	36.87
5048	NASDAQ	STLD	Tue, Dec 13, 2016	37.06	37.45	36.19	36.43
5047	NASDAQ	STLD	Mon, Dec 12, 2016	37.20	37.39	36.67	36.98
5046	NASDAQ	STLD	Fri, Dec 9, 2016	38.63	38.64	36.92	37.11
5045	NASDAQ	STLD	Thu, Dec 8, 2016	39.42	40.17	38.74	38.77
5044	NASDAQ	STLD	Wed, Dec 7, 2016	39.20	39.53	38.80	39.03
5043	NASDAQ	STLD	Tue, Dec 6, 2016	37.70	38.89	37.68	38.86
5042	NASDAQ	STLD	Mon, Dec 5, 2016	37.15	38.14	37.00	38.13
5041	NASDAQ	STLD	Fri, Dec 2, 2016	35.89	36.71	35.61	36.68
5040	NASDAQ	STLD	Thu, Dec 1, 2016	35.78	36.13	35.51	36.01
5039	NASDAQ	STLD	Wed, Nov 30, 2016	35.71	36.43	35.38	35.48
5038	NASDAQ	STLD	Tue, Nov 29, 2016	34.20	35.60	33.85	35.23
5037	NASDAQ	STLD	Mon, Nov 28, 2016	35.79	35.91	35.23	35.48
5036	NASDAQ	STLD	Fri, Nov 25, 2016	35.93	35.97	35.44	35.78
5035	NASDAQ	STLD	Wed, Nov 23, 2016	34.88	35.74	34.84	35.74
5034	NASDAQ	STLD	Tue, Nov 22, 2016	34.42	35.48	34.12	35.29
5033	NASDAQ	STLD	Mon, Nov 21, 2016	33.59	34.01	33.59	33.95
5032	NASDAQ	STLD	Fri, Nov 18, 2016	33.25	33.53	33.05	33.37
5031	NASDAQ	STLD	Thu, Nov 17, 2016	33.40	33.60	33.05	33.38
5030	NASDAQ	STLD	Wed, Nov 16, 2016	33.06	33.42	32.97	33.35
5029	NASDAQ	STLD	Tue, Nov 15, 2016	32.67	33.36	31.84	33.35
5028	NASDAQ	STLD	Mon, Nov 14, 2016	32.37	33.26	31.57	33.16
5027	NASDAQ	STLD	Fri, Nov 11, 2016	32.20	32.38	31.28	32.28
5026	NASDAQ	STLD	Thu, Nov 10, 2016	31.72	32.94	31.31	32.35
5025	NASDAQ	STLD	Wed, Nov 9, 2016	31.45	32.08	30.50	31.35
5024	NASDAQ	STLD	Tue, Nov 8, 2016	28.33	28.61	28.24	28.51
5023	NASDAQ	STLD	Mon, Nov 7, 2016	27.96	28.54	27.87	28.44
5022	NASDAQ	STLD	Fri, Nov 4, 2016	27.27	27.91	27.19	27.55
5021	NASDAQ	STLD	Thu, Nov 3, 2016	26.67	27.50	26.67	27.35
5020	NASDAQ	STLD	Wed, Nov 2, 2016	26.77	27.27	26.53	26.66
5019	NASDAQ	STLD	Tue, Nov 1, 2016	27.72	27.94	26.67	27.01
5018	NASDAQ	STLD	Mon, Oct 31, 2016	27.01	27.59	26.86	27.46
5017	NASDAQ	STLD	Fri, Oct 28, 2016	26.71	27.31	26.52	26.83
5016	NASDAQ	STLD	Thu, Oct 27, 2016	26.57	26.94	26.29	26.86
5015	NASDAQ	STLD	Wed, Oct 26, 2016	26.56	26.91	26.39	26.58
5014	NASDAQ	STLD	Tue, Oct 25, 2016	26.23	26.49	25.96	26.18
5013	NASDAQ	STLD	Mon, Oct 24, 2016	26.83	26.88	25.97	26.03
5012	NASDAQ	STLD	Fri, Oct 21, 2016	26.45	26.93	26.06	26.35
5011	NASDAQ	STLD	Thu, Oct 20, 2016	24.00	26.76	24.00	26.55
5010	NASDAQ	STLD	Wed, Oct 19, 2016	24.83	25.59	24.65	25.24
5009	NASDAQ	STLD	Tue, Oct 18, 2016	24.24	24.34	23.52	24.23
5008	NASDAQ	STLD	Mon, Oct 17, 2016	23.69	24.24	23.55	23.89
5007	NASDAQ	STLD	Fri, Oct 14, 2016	23.86	24.09	23.67	23.73
5006	NASDAQ	STLD	Thu, Oct 13, 2016	23.86	23.97	23.34	23.72
5005	NASDAQ	STLD	Wed, Oct 12, 2016	24.19	24.44	24.01	24.26
5004	NASDAQ	STLD	Tue, Oct 11, 2016	24.43	24.51	24.01	24.13
5003	NASDAQ	STLD	Mon, Oct 10, 2016	24.31	24.79	24.31	24.49
5002	NASDAQ	STLD	Fri, Oct 7, 2016	24.35	24.35	23.85	24.21
5001	NASDAQ	STLD	Thu, Oct 6, 2016	24.11	24.40	24.11	24.23
5000	NASDAQ	STLD	Wed, Oct 5, 2016	24.08	24.36	23.76	24.33
4999	NASDAQ	STLD	Tue, Oct 4, 2016	24.38	24.57	23.86	23.90
4998	NASDAQ	STLD	Mon, Oct 3, 2016	24.99	24.99	24.35	24.55
4997	NASDAQ	STLD	Fri, Sep 30, 2016	25.28	25.32	24.73	24.99
4996	NASDAQ	STLD	Thu, Sep 29, 2016	25.54	25.81	24.83	25.10
4995	NASDAQ	STLD	Wed, Sep 28, 2016	25.39	25.61	25.06	25.57
4994	NASDAQ	STLD	Tue, Sep 27, 2016	24.84	25.44	24.60	25.40
4993	NASDAQ	STLD	Mon, Sep 26, 2016	24.83	25.04	24.62	24.91
4992	NASDAQ	STLD	Fri, Sep 23, 2016	24.76	25.10	24.56	24.84
4991	NASDAQ	STLD	Thu, Sep 22, 2016	25.13	25.43	24.70	24.72
4990	NASDAQ	STLD	Wed, Sep 21, 2016	24.33	24.86	24.30	24.85
4989	NASDAQ	STLD	Tue, Sep 20, 2016	23.98	24.30	23.35	24.21
4988	NASDAQ	STLD	Mon, Sep 19, 2016	23.73	24.44	23.61	24.30
4987	NASDAQ	STLD	Fri, Sep 16, 2016	23.59	23.81	23.45	23.49
4986	NASDAQ	STLD	Thu, Sep 15, 2016	23.24	23.70	23.06	23.66
4985	NASDAQ	STLD	Wed, Sep 14, 2016	23.24	23.30	22.79	23.24
4984	NASDAQ	STLD	Tue, Sep 13, 2016	23.82	23.82	23.04	23.35
4983	NASDAQ	STLD	Mon, Sep 12, 2016	23.74	24.31	23.55	24.13
4982	NASDAQ	STLD	Fri, Sep 9, 2016	24.60	24.69	23.91	24.00
4981	NASDAQ	STLD	Thu, Sep 8, 2016	24.99	25.11	24.72	24.82
4980	NASDAQ	STLD	Wed, Sep 7, 2016	24.86	25.14	24.67	24.97
4979	NASDAQ	STLD	Tue, Sep 6, 2016	24.49	24.97	24.15	24.97
4978	NASDAQ	STLD	Fri, Sep 2, 2016	25.01	25.24	24.22	24.32
4977	NASDAQ	STLD	Thu, Sep 1, 2016	24.71	24.80	24.21	24.71
4976	NASDAQ	STLD	Wed, Aug 31, 2016	24.57	24.75	24.29	24.62
4975	NASDAQ	STLD	Tue, Aug 30, 2016	26.00	26.00	24.57	24.71
4974	NASDAQ	STLD	Mon, Aug 29, 2016	24.76	25.02	24.64	24.89
4973	NASDAQ	STLD	Fri, Aug 26, 2016	24.79	25.27	24.53	24.63
4972	NASDAQ	STLD	Thu, Aug 25, 2016	24.63	24.94	24.40	24.51
4971	NASDAQ	STLD	Wed, Aug 24, 2016	25.22	25.22	24.41	24.68
4970	NASDAQ	STLD	Tue, Aug 23, 2016	25.32	25.88	25.27	25.31
4969	NASDAQ	STLD	Mon, Aug 22, 2016	24.91	25.15	24.70	25.05
4968	NASDAQ	STLD	Fri, Aug 19, 2016	25.27	25.59	24.60	24.79
4967	NASDAQ	STLD	Thu, Aug 18, 2016	25.53	25.70	25.24	25.70
4966	NASDAQ	STLD	Wed, Aug 17, 2016	25.56	25.56	25.22	25.39
4965	NASDAQ	STLD	Tue, Aug 16, 2016	25.99	26.09	25.53	25.55
4964	NASDAQ	STLD	Mon, Aug 15, 2016	25.55	26.11	25.50	25.89
4963	NASDAQ	STLD	Fri, Aug 12, 2016	25.61	25.75	25.26	25.29
4962	NASDAQ	STLD	Thu, Aug 11, 2016	25.90	25.92	25.40	25.66
4961	NASDAQ	STLD	Wed, Aug 10, 2016	26.21	26.36	25.75	25.79
4960	NASDAQ	STLD	Tue, Aug 9, 2016	26.37	26.50	26.12	26.14
4959	NASDAQ	STLD	Mon, Aug 8, 2016	26.44	26.61	26.25	26.52
4958	NASDAQ	STLD	Fri, Aug 5, 2016	26.23	26.45	26.10	26.43
4957	NASDAQ	STLD	Thu, Aug 4, 2016	26.44	26.52	25.98	26.16
4956	NASDAQ	STLD	Wed, Aug 3, 2016	26.24	26.62	26.00	26.58
4955	NASDAQ	STLD	Tue, Aug 2, 2016	26.48	26.51	26.06	26.38
4954	NASDAQ	STLD	Mon, Aug 1, 2016	27.18	27.18	26.18	26.43
4953	NASDAQ	STLD	Fri, Jul 29, 2016	26.77	27.01	26.53	26.82
4952	NASDAQ	STLD	Thu, Jul 28, 2016	26.76	26.92	26.47	26.77
4951	NASDAQ	STLD	Wed, Jul 27, 2016	27.30	27.44	26.57	26.74
4950	NASDAQ	STLD	Tue, Jul 26, 2016	25.90	27.19	25.90	27.12
4949	NASDAQ	STLD	Mon, Jul 25, 2016	26.39	26.69	26.26	26.36
4948	NASDAQ	STLD	Fri, Jul 22, 2016	26.09	26.44	26.01	26.37
4947	NASDAQ	STLD	Thu, Jul 21, 2016	26.56	26.66	25.82	26.09
4946	NASDAQ	STLD	Wed, Jul 20, 2016	26.19	26.52	25.98	26.46
4945	NASDAQ	STLD	Tue, Jul 19, 2016	27.10	27.48	26.28	26.85
4944	NASDAQ	STLD	Mon, Jul 18, 2016	28.00	28.01	27.40	27.98
4943	NASDAQ	STLD	Fri, Jul 15, 2016	27.64	27.86	27.57	27.85
4942	NASDAQ	STLD	Thu, Jul 14, 2016	27.77	27.94	27.34	27.73
4941	NASDAQ	STLD	Wed, Jul 13, 2016	27.62	27.69	27.15	27.46
4940	NASDAQ	STLD	Tue, Jul 12, 2016	27.31	27.55	27.05	27.49
4939	NASDAQ	STLD	Mon, Jul 11, 2016	26.57	26.98	26.52	26.91
4938	NASDAQ	STLD	Fri, Jul 8, 2016	26.19	26.77	26.17	26.64
4937	NASDAQ	STLD	Thu, Jul 7, 2016	25.62	26.09	25.48	25.84
4936	NASDAQ	STLD	Wed, Jul 6, 2016	25.00	25.61	24.99	25.53
4935	NASDAQ	STLD	Tue, Jul 5, 2016	25.20	25.20	24.54	24.85
4934	NASDAQ	STLD	Fri, Jul 1, 2016	24.67	25.26	24.64	24.88
4933	NASDAQ	STLD	Thu, Jun 30, 2016	23.91	24.50	23.76	24.50
4932	NASDAQ	STLD	Wed, Jun 29, 2016	23.85	23.98	23.45	23.62
4931	NASDAQ	STLD	Tue, Jun 28, 2016	23.35	23.61	22.97	23.47
4930	NASDAQ	STLD	Mon, Jun 27, 2016	23.94	24.00	23.04	23.20
4929	NASDAQ	STLD	Fri, Jun 24, 2016	24.45	24.92	23.80	24.11
4928	NASDAQ	STLD	Thu, Jun 23, 2016	25.53	25.71	25.03	25.56
4927	NASDAQ	STLD	Wed, Jun 22, 2016	25.76	25.79	25.10	25.21
4926	NASDAQ	STLD	Tue, Jun 21, 2016	26.25	26.42	25.23	25.54
4925	NASDAQ	STLD	Mon, Jun 20, 2016	25.83	26.33	25.60	26.24
4924	NASDAQ	STLD	Fri, Jun 17, 2016	25.98	26.24	25.44	25.50
4923	NASDAQ	STLD	Thu, Jun 16, 2016	25.70	25.96	25.46	25.94
4922	NASDAQ	STLD	Wed, Jun 15, 2016	25.69	26.08	25.38	25.85
4921	NASDAQ	STLD	Tue, Jun 14, 2016	25.54	25.87	25.16	25.25
4920	NASDAQ	STLD	Mon, Jun 13, 2016	26.05	26.20	25.57	25.61
4919	NASDAQ	STLD	Fri, Jun 10, 2016	26.00	26.27	25.77	25.88
4918	NASDAQ	STLD	Thu, Jun 9, 2016	26.38	26.43	25.76	26.20
4917	NASDAQ	STLD	Wed, Jun 8, 2016	26.20	26.99	26.04	26.68
4916	NASDAQ	STLD	Tue, Jun 7, 2016	25.38	25.66	25.21	25.53
4915	NASDAQ	STLD	Mon, Jun 6, 2016	25.16	25.61	25.16	25.49
4914	NASDAQ	STLD	Fri, Jun 3, 2016	25.00	25.32	24.70	25.27
4913	NASDAQ	STLD	Thu, Jun 2, 2016	24.47	24.92	24.40	24.92
4912	NASDAQ	STLD	Wed, Jun 1, 2016	24.43	24.74	24.28	24.67
4911	NASDAQ	STLD	Tue, May 31, 2016	24.66	25.09	24.55	24.69
4910	NASDAQ	STLD	Fri, May 27, 2016	24.64	24.80	24.18	24.65
4909	NASDAQ	STLD	Thu, May 26, 2016	24.99	25.39	24.65	24.74
4908	NASDAQ	STLD	Wed, May 25, 2016	24.25	24.76	24.01	24.60
4907	NASDAQ	STLD	Tue, May 24, 2016	24.13	24.49	23.91	24.22
4906	NASDAQ	STLD	Mon, May 23, 2016	23.39	24.13	23.31	23.98
4905	NASDAQ	STLD	Fri, May 20, 2016	23.85	24.00	23.39	23.44
4904	NASDAQ	STLD	Thu, May 19, 2016	22.86	23.85	22.62	23.70
4903	NASDAQ	STLD	Wed, May 18, 2016	23.62	23.97	23.00	23.15
4902	NASDAQ	STLD	Tue, May 17, 2016	24.42	24.53	23.77	23.84
4901	NASDAQ	STLD	Mon, May 16, 2016	24.16	24.87	24.13	24.47
4900	NASDAQ	STLD	Fri, May 13, 2016	23.86	24.20	23.60	24.03
4899	NASDAQ	STLD	Thu, May 12, 2016	24.35	24.48	23.70	23.89
4898	NASDAQ	STLD	Wed, May 11, 2016	24.12	24.47	24.04	24.24
4897	NASDAQ	STLD	Tue, May 10, 2016	23.66	24.16	23.54	24.10
4896	NASDAQ	STLD	Mon, May 9, 2016	24.65	24.65	23.49	23.55
4895	NASDAQ	STLD	Fri, May 6, 2016	24.70	25.11	24.36	24.94
4894	NASDAQ	STLD	Thu, May 5, 2016	24.94	25.11	24.58	24.85
4893	NASDAQ	STLD	Wed, May 4, 2016	24.50	25.05	24.40	24.76
4892	NASDAQ	STLD	Tue, May 3, 2016	24.92	24.92	24.27	24.65
4891	NASDAQ	STLD	Mon, May 2, 2016	25.26	25.42	25.01	25.31
4890	NASDAQ	STLD	Fri, Apr 29, 2016	24.68	25.23	24.37	25.21
4889	NASDAQ	STLD	Thu, Apr 28, 2016	25.05	25.22	24.55	24.65
4888	NASDAQ	STLD	Wed, Apr 27, 2016	24.18	25.07	24.03	25.07
4887	NASDAQ	STLD	Tue, Apr 26, 2016	24.29	24.57	23.78	24.54
4886	NASDAQ	STLD	Mon, Apr 25, 2016	24.43	24.68	24.04	24.18
4885	NASDAQ	STLD	Fri, Apr 22, 2016	24.74	25.07	24.38	24.60
4884	NASDAQ	STLD	Thu, Apr 21, 2016	24.73	25.00	24.42	24.64
4883	NASDAQ	STLD	Wed, Apr 20, 2016	24.56	24.83	24.06	24.48
4882	NASDAQ	STLD	Tue, Apr 19, 2016	24.39	24.60	24.26	24.55
4881	NASDAQ	STLD	Mon, Apr 18, 2016	24.05	24.39	24.00	24.09
4880	NASDAQ	STLD	Fri, Apr 15, 2016	23.69	24.21	23.49	24.20
4879	NASDAQ	STLD	Thu, Apr 14, 2016	23.65	23.85	23.49	23.75
4878	NASDAQ	STLD	Wed, Apr 13, 2016	23.50	23.88	23.50	23.67
4877	NASDAQ	STLD	Tue, Apr 12, 2016	23.09	23.39	22.86	23.30
4876	NASDAQ	STLD	Mon, Apr 11, 2016	22.90	23.42	22.74	22.98
4875	NASDAQ	STLD	Fri, Apr 8, 2016	22.71	22.93	22.50	22.73
4874	NASDAQ	STLD	Thu, Apr 7, 2016	22.64	22.70	22.19	22.37
4873	NASDAQ	STLD	Wed, Apr 6, 2016	22.56	22.96	22.44	22.81
4872	NASDAQ	STLD	Tue, Apr 5, 2016	22.45	22.45	22.45	22.56
4871	NASDAQ	STLD	Mon, Apr 4, 2016	23.00	23.16	22.44	22.45
4870	NASDAQ	STLD	Fri, Apr 1, 2016	22.12	23.00	21.57	23.00
4869	NASDAQ	STLD	Thu, Mar 31, 2016	22.77	22.91	22.47	22.83
4868	NASDAQ	STLD	Wed, Mar 30, 2016	22.79	22.92	22.48	22.83
4867	NASDAQ	STLD	Tue, Mar 29, 2016	22.33	22.33	22.14	22.33
4866	NASDAQ	STLD	Mon, Mar 28, 2016	22.42	22.47	22.09	22.33
4865	NASDAQ	STLD	Thu, Mar 24, 2016	21.91	21.91	21.91	22.42
4864	NASDAQ	STLD	Wed, Mar 23, 2016	22.13	22.40	21.79	21.91
4863	NASDAQ	STLD	Tue, Mar 22, 2016	21.96	22.35	21.74	22.16
4862	NASDAQ	STLD	Mon, Mar 21, 2016	21.92	22.17	21.59	22.09
4861	NASDAQ	STLD	Fri, Mar 18, 2016	22.17	22.57	21.77	21.89
4860	NASDAQ	STLD	Thu, Mar 17, 2016	21.77	22.19	21.41	22.06
4859	NASDAQ	STLD	Wed, Mar 16, 2016	21.00	21.73	20.72	21.67
4858	NASDAQ	STLD	Tue, Mar 15, 2016	21.31	21.31	21.31	20.92
4857	NASDAQ	STLD	Mon, Mar 14, 2016	20.97	21.60	20.61	21.31
4856	NASDAQ	STLD	Fri, Mar 11, 2016	21.30	21.30	21.30	21.20
4855	NASDAQ	STLD	Thu, Mar 10, 2016	20.38	21.19	20.37	21.17
4854	NASDAQ	STLD	Wed, Mar 9, 2016	20.32	20.32	20.32	20.37
4853	NASDAQ	STLD	Tue, Mar 8, 2016	20.67	20.67	20.57	20.67
4852	NASDAQ	STLD	Mon, Mar 7, 2016	19.86	20.69	19.39	20.67
4851	NASDAQ	STLD	Fri, Mar 4, 2016	20.11	20.11	20.11	19.77
4850	NASDAQ	STLD	Thu, Mar 3, 2016	20.51	20.51	20.51	20.11
4849	NASDAQ	STLD	Wed, Mar 2, 2016	19.51	20.54	19.41	19.31
4848	NASDAQ	STLD	Tue, Mar 1, 2016	18.19	18.19	18.19	19.31
4847	NASDAQ	STLD	Mon, Feb 29, 2016	18.21	18.33	18.01	18.11
4846	NASDAQ	STLD	Fri, Feb 26, 2016	18.17	18.50	18.17	18.11
4845	NASDAQ	STLD	Thu, Feb 25, 2016	17.71	18.32	17.00	18.17
4844	NASDAQ	STLD	Wed, Feb 24, 2016	17.26	17.84	16.89	17.74
4843	NASDAQ	STLD	Tue, Feb 23, 2016	18.16	18.23	17.42	17.51
4842	NASDAQ	STLD	Mon, Feb 22, 2016	18.22	18.51	18.16	18.36
4841	NASDAQ	STLD	Fri, Feb 19, 2016	17.85	18.02	17.60	17.86
4840	NASDAQ	STLD	Thu, Feb 18, 2016	18.68	18.68	17.82	17.89
4839	NASDAQ	STLD	Wed, Feb 17, 2016	18.76	19.06	18.51	18.67
4838	NASDAQ	STLD	Tue, Feb 16, 2016	18.59	18.78	18.20	18.57
4837	NASDAQ	STLD	Fri, Feb 12, 2016	17.93	18.43	17.86	18.33
4836	NASDAQ	STLD	Thu, Feb 11, 2016	17.36	17.85	17.14	17.64
4835	NASDAQ	STLD	Wed, Feb 10, 2016	17.34	17.86	17.33	17.69
4834	NASDAQ	STLD	Tue, Feb 9, 2016	17.48	17.69	17.10	17.34
4833	NASDAQ	STLD	Mon, Feb 8, 2016	17.96	18.10	17.47	17.78
4832	NASDAQ	STLD	Fri, Feb 5, 2016	17.51	19.20	17.51	18.16
4831	NASDAQ	STLD	Thu, Feb 4, 2016	18.62	19.43	18.56	18.85
4830	NASDAQ	STLD	Wed, Feb 3, 2016	17.80	18.69	17.59	18.62
4829	NASDAQ	STLD	Tue, Feb 2, 2016	17.77	17.94	17.51	17.54
4828	NASDAQ	STLD	Mon, Feb 1, 2016	18.28	18.28	17.70	17.97
4827	NASDAQ	STLD	Fri, Jan 29, 2016	17.38	18.35	17.38	18.35
4826	NASDAQ	STLD	Thu, Jan 28, 2016	16.94	17.48	16.68	17.42
4825	NASDAQ	STLD	Wed, Jan 27, 2016	16.75	17.28	16.59	16.70
4824	NASDAQ	STLD	Tue, Jan 26, 2016	16.20	17.11	16.15	16.93
4823	NASDAQ	STLD	Mon, Jan 25, 2016	16.09	16.34	15.90	15.96
4822	NASDAQ	STLD	Fri, Jan 22, 2016	16.22	16.26	15.74	16.20
4821	NASDAQ	STLD	Thu, Jan 21, 2016	15.60	16.26	15.60	15.86
4820	NASDAQ	STLD	Wed, Jan 20, 2016	15.98	16.14	15.32	15.88
4819	NASDAQ	STLD	Tue, Jan 19, 2016	16.14	16.50	16.03	16.28
4818	NASDAQ	STLD	Fri, Jan 15, 2016	16.22	16.38	15.72	15.95
4817	NASDAQ	STLD	Thu, Jan 14, 2016	16.51	16.84	16.35	16.70
4816	NASDAQ	STLD	Wed, Jan 13, 2016	16.93	17.07	16.25	16.41
4815	NASDAQ	STLD	Tue, Jan 12, 2016	16.33	16.81	16.15	16.75
4814	NASDAQ	STLD	Mon, Jan 11, 2016	16.63	16.77	16.09	16.26
4813	NASDAQ	STLD	Fri, Jan 8, 2016	17.28	17.32	16.53	16.55
4812	NASDAQ	STLD	Thu, Jan 7, 2016	17.14	17.51	16.89	17.18
4811	NASDAQ	STLD	Wed, Jan 6, 2016	17.59	17.87	17.43	17.50
4810	NASDAQ	STLD	Tue, Jan 5, 2016	17.79	17.99	17.61	17.80
4809	NASDAQ	STLD	Mon, Jan 4, 2016	17.62	17.89	17.47	17.76
4808	NASDAQ	STLD	Thu, Dec 31, 2015	17.89	18.11	17.75	17.87
4807	NASDAQ	STLD	Wed, Dec 30, 2015	17.94	18.16	17.83	17.95
4806	NASDAQ	STLD	Tue, Dec 29, 2015	17.94	18.33	17.80	18.09
4805	NASDAQ	STLD	Mon, Dec 28, 2015	18.02	18.07	17.64	17.98
4804	NASDAQ	STLD	Thu, Dec 24, 2015	18.11	18.29	17.93	18.16
4803	NASDAQ	STLD	Wed, Dec 23, 2015	18.11	18.71	17.90	18.12
4802	NASDAQ	STLD	Tue, Dec 22, 2015	17.25	17.93	17.22	17.89
4801	NASDAQ	STLD	Mon, Dec 21, 2015	17.14	17.37	16.95	17.28
4800	NASDAQ	STLD	Fri, Dec 18, 2015	16.97	17.29	16.92	16.92
4799	NASDAQ	STLD	Thu, Dec 17, 2015	16.79	17.33	16.37	17.01
4798	NASDAQ	STLD	Wed, Dec 16, 2015	17.10	17.10	16.31	16.81
4797	NASDAQ	STLD	Tue, Dec 15, 2015	17.41	17.47	16.75	16.94
4796	NASDAQ	STLD	Mon, Dec 14, 2015	17.40	17.71	17.20	17.28
4795	NASDAQ	STLD	Fri, Dec 11, 2015	17.21	17.50	17.06	17.21
4794	NASDAQ	STLD	Thu, Dec 10, 2015	16.59	17.68	16.57	17.57
4793	NASDAQ	STLD	Wed, Dec 9, 2015	16.65	17.08	16.54	16.59
4792	NASDAQ	STLD	Tue, Dec 8, 2015	16.38	16.66	16.23	16.56
4791	NASDAQ	STLD	Mon, Dec 7, 2015	16.93	16.97	16.38	16.69
4790	NASDAQ	STLD	Fri, Dec 4, 2015	17.00	17.24	16.76	17.09
4789	NASDAQ	STLD	Thu, Dec 3, 2015	17.35	17.37	16.76	16.93
4788	NASDAQ	STLD	Wed, Dec 2, 2015	17.38	17.50	17.17	17.23
4787	NASDAQ	STLD	Tue, Dec 1, 2015	17.41	17.57	17.28	17.52
4786	NASDAQ	STLD	Mon, Nov 30, 2015	17.52	17.71	17.10	17.39
4785	NASDAQ	STLD	Fri, Nov 27, 2015	17.24	17.56	17.22	17.50
4784	NASDAQ	STLD	Wed, Nov 25, 2015	17.81	17.88	17.36	17.38
4783	NASDAQ	STLD	Tue, Nov 24, 2015	17.31	17.99	17.31	17.81
4782	NASDAQ	STLD	Mon, Nov 23, 2015	17.63	17.94	17.37	17.38
4781	NASDAQ	STLD	Fri, Nov 20, 2015	17.98	18.05	17.50	17.66
4780	NASDAQ	STLD	Thu, Nov 19, 2015	17.78	18.21	17.38	17.87
4779	NASDAQ	STLD	Wed, Nov 18, 2015	17.47	18.10	17.11	18.02
4778	NASDAQ	STLD	Tue, Nov 17, 2015	17.36	17.53	17.08	17.27
4777	NASDAQ	STLD	Mon, Nov 16, 2015	17.19	17.49	16.94	17.40
4776	NASDAQ	STLD	Fri, Nov 13, 2015	17.10	17.43	17.02	17.25
4775	NASDAQ	STLD	Thu, Nov 12, 2015	16.92	17.21	16.70	17.05
4774	NASDAQ	STLD	Wed, Nov 11, 2015	17.26	17.30	16.62	17.23
4773	NASDAQ	STLD	Tue, Nov 10, 2015	17.72	17.96	17.09	17.10
4772	NASDAQ	STLD	Mon, Nov 9, 2015	18.35	18.41	17.61	17.73
4771	NASDAQ	STLD	Fri, Nov 6, 2015	18.18	18.55	17.84	18.35
4770	NASDAQ	STLD	Thu, Nov 5, 2015	18.35	18.75	18.14	18.38
4769	NASDAQ	STLD	Wed, Nov 4, 2015	18.80	18.80	18.07	18.43
4768	NASDAQ	STLD	Tue, Nov 3, 2015	19.14	19.41	18.42	18.61
4767	NASDAQ	STLD	Mon, Nov 2, 2015	18.48	19.41	18.31	19.33
4766	NASDAQ	STLD	Fri, Oct 30, 2015	18.69	18.74	18.43	18.47
4765	NASDAQ	STLD	Thu, Oct 29, 2015	18.51	18.70	18.43	18.56
4764	NASDAQ	STLD	Wed, Oct 28, 2015	18.30	18.75	18.06	18.66
4763	NASDAQ	STLD	Tue, Oct 27, 2015	18.21	18.45	18.07	18.30
4762	NASDAQ	STLD	Mon, Oct 26, 2015	18.72	18.72	18.20	18.27
4761	NASDAQ	STLD	Fri, Oct 23, 2015	18.67	18.97	18.55	18.72
4760	NASDAQ	STLD	Thu, Oct 22, 2015	17.80	18.59	17.57	18.46
4759	NASDAQ	STLD	Wed, Oct 21, 2015	17.85	18.05	17.64	17.69
4758	NASDAQ	STLD	Tue, Oct 20, 2015	17.61	18.55	17.61	17.85
4757	NASDAQ	STLD	Mon, Oct 19, 2015	18.81	18.81	17.87	18.10
4756	NASDAQ	STLD	Fri, Oct 16, 2015	19.34	19.47	18.87	18.94
4755	NASDAQ	STLD	Thu, Oct 15, 2015	19.14	19.44	18.99	19.37
4754	NASDAQ	STLD	Wed, Oct 14, 2015	19.54	19.71	18.99	19.15
4753	NASDAQ	STLD	Tue, Oct 13, 2015	18.87	19.49	18.71	19.12
4752	NASDAQ	STLD	Mon, Oct 12, 2015	19.10	19.10	18.77	19.08
4751	NASDAQ	STLD	Fri, Oct 9, 2015	19.33	19.42	18.78	19.09
4750	NASDAQ	STLD	Thu, Oct 8, 2015	18.76	19.29	18.63	19.08
4749	NASDAQ	STLD	Wed, Oct 7, 2015	18.45	18.94	17.92	18.93
4748	NASDAQ	STLD	Tue, Oct 6, 2015	18.24	18.60	18.14	18.17
4747	NASDAQ	STLD	Mon, Oct 5, 2015	17.85	18.20	17.85	18.18
4746	NASDAQ	STLD	Fri, Oct 2, 2015	16.98	17.85	16.88	17.80
4745	NASDAQ	STLD	Thu, Oct 1, 2015	17.18	17.45	16.90	17.20
4744	NASDAQ	STLD	Wed, Sep 30, 2015	17.11	17.27	16.87	17.18
4743	NASDAQ	STLD	Tue, Sep 29, 2015	16.87	17.17	16.61	16.83
4742	NASDAQ	STLD	Mon, Sep 28, 2015	16.85	16.99	16.52	16.69
4741	NASDAQ	STLD	Fri, Sep 25, 2015	17.69	17.83	17.15	17.25
4740	NASDAQ	STLD	Thu, Sep 24, 2015	16.96	17.72	16.86	17.58
4739	NASDAQ	STLD	Wed, Sep 23, 2015	17.46	17.49	16.70	17.03
4738	NASDAQ	STLD	Tue, Sep 22, 2015	17.45	17.69	17.02	17.33
4737	NASDAQ	STLD	Mon, Sep 21, 2015	17.92	18.18	17.66	17.92
4736	NASDAQ	STLD	Fri, Sep 18, 2015	17.80	18.04	17.51	17.89
4735	NASDAQ	STLD	Thu, Sep 17, 2015	18.15	18.44	17.92	18.00
4734	NASDAQ	STLD	Wed, Sep 16, 2015	18.08	18.48	17.88	18.19
4733	NASDAQ	STLD	Tue, Sep 15, 2015	18.09	18.29	17.97	18.00
4732	NASDAQ	STLD	Mon, Sep 14, 2015	18.69	18.71	17.97	18.10
4731	NASDAQ	STLD	Fri, Sep 11, 2015	18.90	19.07	18.55	18.80
4730	NASDAQ	STLD	Thu, Sep 10, 2015	19.11	19.30	18.80	19.03
4729	NASDAQ	STLD	Wed, Sep 9, 2015	20.03	20.03	19.08	19.19
4728	NASDAQ	STLD	Tue, Sep 8, 2015	19.11	19.64	18.76	19.63
4727	NASDAQ	STLD	Fri, Sep 4, 2015	18.92	19.05	18.56	18.70
4726	NASDAQ	STLD	Thu, Sep 3, 2015	19.53	20.15	19.06	19.23
4725	NASDAQ	STLD	Wed, Sep 2, 2015	19.14	19.47	18.93	19.44
4724	NASDAQ	STLD	Tue, Sep 1, 2015	18.93	19.36	18.65	18.80
4723	NASDAQ	STLD	Mon, Aug 31, 2015	19.43	19.59	19.16	19.48
4722	NASDAQ	STLD	Fri, Aug 28, 2015	19.28	20.04	19.10	19.61
4721	NASDAQ	STLD	Thu, Aug 27, 2015	18.73	19.51	18.47	19.47
4720	NASDAQ	STLD	Wed, Aug 26, 2015	18.19	18.36	17.87	18.30
4719	NASDAQ	STLD	Tue, Aug 25, 2015	19.00	19.10	18.01	18.02
4718	NASDAQ	STLD	Mon, Aug 24, 2015	18.55	19.13	17.65	18.27
4717	NASDAQ	STLD	Fri, Aug 21, 2015	19.59	19.61	18.91	18.95
4716	NASDAQ	STLD	Thu, Aug 20, 2015	20.35	21.02	19.59	19.74
4715	NASDAQ	STLD	Wed, Aug 19, 2015	20.86	21.07	20.32	20.39
4714	NASDAQ	STLD	Tue, Aug 18, 2015	21.26	21.45	20.97	21.06
4713	NASDAQ	STLD	Mon, Aug 17, 2015	20.77	21.38	20.55	21.37
4712	NASDAQ	STLD	Fri, Aug 14, 2015	20.41	20.96	20.30	20.90
4711	NASDAQ	STLD	Thu, Aug 13, 2015	20.26	20.48	20.07	20.39
4710	NASDAQ	STLD	Wed, Aug 12, 2015	20.68	20.68	19.81	20.28
4709	NASDAQ	STLD	Tue, Aug 11, 2015	21.30	21.31	20.64	20.91
4708	NASDAQ	STLD	Mon, Aug 10, 2015	20.95	21.73	20.73	21.67
4707	NASDAQ	STLD	Fri, Aug 7, 2015	21.06	21.46	20.76	20.93
4706	NASDAQ	STLD	Thu, Aug 6, 2015	21.30	21.71	21.11	21.25
4705	NASDAQ	STLD	Wed, Aug 5, 2015	21.18	21.55	21.00	21.31
4704	NASDAQ	STLD	Tue, Aug 4, 2015	20.56	20.87	20.14	20.85
4703	NASDAQ	STLD	Mon, Aug 3, 2015	19.95	20.64	19.66	20.47
4702	NASDAQ	STLD	Fri, Jul 31, 2015	20.48	20.64	19.91	20.03
4701	NASDAQ	STLD	Thu, Jul 30, 2015	20.70	20.85	20.23	20.41
4700	NASDAQ	STLD	Wed, Jul 29, 2015	20.07	20.69	19.89	20.65
4699	NASDAQ	STLD	Tue, Jul 28, 2015	19.25	20.39	19.14	20.06
4698	NASDAQ	STLD	Mon, Jul 27, 2015	18.73	19.25	18.54	19.04
4697	NASDAQ	STLD	Fri, Jul 24, 2015	19.45	19.53	18.77	18.87
4696	NASDAQ	STLD	Thu, Jul 23, 2015	19.86	20.03	19.49	19.58
4695	NASDAQ	STLD	Wed, Jul 22, 2015	19.20	19.84	19.08	19.64
4694	NASDAQ	STLD	Tue, Jul 21, 2015	19.00	20.62	18.93	19.39
4693	NASDAQ	STLD	Mon, Jul 20, 2015	19.07	19.33	18.71	18.78
4692	NASDAQ	STLD	Fri, Jul 17, 2015	19.62	19.73	19.12	19.17
4691	NASDAQ	STLD	Thu, Jul 16, 2015	19.80	19.89	19.51	19.57
4690	NASDAQ	STLD	Wed, Jul 15, 2015	19.89	20.13	19.51	19.72
4689	NASDAQ	STLD	Tue, Jul 14, 2015	20.07	20.20	19.78	20.00
4688	NASDAQ	STLD	Mon, Jul 13, 2015	19.80	20.24	19.56	20.04
4687	NASDAQ	STLD	Fri, Jul 10, 2015	19.79	19.90	19.49	19.62
4686	NASDAQ	STLD	Thu, Jul 9, 2015	19.82	20.02	19.29	19.38
4685	NASDAQ	STLD	Wed, Jul 8, 2015	20.05	20.22	19.60	19.63
4684	NASDAQ	STLD	Tue, Jul 7, 2015	19.90	20.21	18.95	20.18
4683	NASDAQ	STLD	Mon, Jul 6, 2015	20.17	20.42	19.83	20.08
4682	NASDAQ	STLD	Thu, Jul 2, 2015	20.81	20.94	20.23	20.45
4681	NASDAQ	STLD	Wed, Jul 1, 2015	20.81	21.14	20.64	20.86
4680	NASDAQ	STLD	Tue, Jun 30, 2015	21.52	21.64	20.62	20.72
4679	NASDAQ	STLD	Mon, Jun 29, 2015	22.06	22.16	21.33	21.36
4678	NASDAQ	STLD	Fri, Jun 26, 2015	22.11	22.35	21.80	22.05
4677	NASDAQ	STLD	Thu, Jun 25, 2015	22.33	22.49	22.04	22.15
4676	NASDAQ	STLD	Wed, Jun 24, 2015	22.34	22.61	22.08	22.30
4675	NASDAQ	STLD	Tue, Jun 23, 2015	21.80	22.42	21.54	22.35
4674	NASDAQ	STLD	Mon, Jun 22, 2015	21.88	22.18	21.52	21.74
4673	NASDAQ	STLD	Fri, Jun 19, 2015	21.48	21.66	21.32	21.39
4672	NASDAQ	STLD	Thu, Jun 18, 2015	21.22	21.59	20.97	21.46
4671	NASDAQ	STLD	Wed, Jun 17, 2015	21.45	21.49	20.99	21.33
4670	NASDAQ	STLD	Tue, Jun 16, 2015	21.17	21.55	21.04	21.38
4669	NASDAQ	STLD	Mon, Jun 15, 2015	21.56	21.56	20.93	21.26
4668	NASDAQ	STLD	Fri, Jun 12, 2015	21.55	21.84	21.35	21.77
4667	NASDAQ	STLD	Thu, Jun 11, 2015	21.97	22.20	21.57	21.66
4666	NASDAQ	STLD	Wed, Jun 10, 2015	22.02	22.18	21.83	21.92
4665	NASDAQ	STLD	Tue, Jun 9, 2015	21.82	21.99	21.68	21.84
4664	NASDAQ	STLD	Mon, Jun 8, 2015	22.21	22.24	21.69	21.80
4663	NASDAQ	STLD	Fri, Jun 5, 2015	22.14	22.22	21.87	22.17
4662	NASDAQ	STLD	Thu, Jun 4, 2015	22.39	22.55	22.05	22.20
4661	NASDAQ	STLD	Wed, Jun 3, 2015	22.37	23.17	22.29	22.49
4660	NASDAQ	STLD	Tue, Jun 2, 2015	21.91	22.69	21.91	22.42
4659	NASDAQ	STLD	Mon, Jun 1, 2015	22.00	22.05	21.60	21.95
4658	NASDAQ	STLD	Fri, May 29, 2015	21.66	22.05	21.55	21.81
4657	NASDAQ	STLD	Thu, May 28, 2015	21.81	21.90	21.53	21.71
4656	NASDAQ	STLD	Wed, May 27, 2015	21.61	22.11	21.47	21.89
4655	NASDAQ	STLD	Tue, May 26, 2015	21.73	21.79	21.04	21.57
4654	NASDAQ	STLD	Fri, May 22, 2015	21.16	21.97	20.87	21.75
4653	NASDAQ	STLD	Thu, May 21, 2015	21.37	21.40	20.98	21.18
4652	NASDAQ	STLD	Wed, May 20, 2015	21.36	21.48	21.09	21.34
4651	NASDAQ	STLD	Tue, May 19, 2015	21.63	21.67	21.09	21.30
4650	NASDAQ	STLD	Mon, May 18, 2015	21.56	21.71	21.42	21.69
4649	NASDAQ	STLD	Fri, May 15, 2015	21.83	21.89	21.62	21.66
4648	NASDAQ	STLD	Thu, May 14, 2015	22.00	22.10	21.78	21.80
4647	NASDAQ	STLD	Wed, May 13, 2015	21.65	21.94	21.64	21.76
4646	NASDAQ	STLD	Tue, May 12, 2015	21.87	21.99	21.59	21.62
4645	NASDAQ	STLD	Mon, May 11, 2015	21.96	22.30	21.90	21.93
4644	NASDAQ	STLD	Fri, May 8, 2015	22.02	22.25	21.93	22.04
4643	NASDAQ	STLD	Thu, May 7, 2015	21.69	21.90	21.32	21.77
4642	NASDAQ	STLD	Wed, May 6, 2015	22.15	22.20	21.55	21.69
4641	NASDAQ	STLD	Tue, May 5, 2015	22.22	22.60	21.80	22.01
4640	NASDAQ	STLD	Mon, May 4, 2015	22.17	22.44	21.96	22.29
4639	NASDAQ	STLD	Fri, May 1, 2015	22.36	22.40	21.80	22.07
4638	NASDAQ	STLD	Thu, Apr 30, 2015	21.47	22.36	21.40	22.13
4637	NASDAQ	STLD	Wed, Apr 29, 2015	21.94	22.15	21.68	21.98
4636	NASDAQ	STLD	Tue, Apr 28, 2015	21.88	22.39	21.66	22.23
4635	NASDAQ	STLD	Mon, Apr 27, 2015	21.95	22.29	21.79	21.86
4634	NASDAQ	STLD	Fri, Apr 24, 2015	22.19	22.19	21.74	21.86
4633	NASDAQ	STLD	Thu, Apr 23, 2015	21.27	22.15	20.01	21.98
4632	NASDAQ	STLD	Wed, Apr 22, 2015	21.39	21.39	21.08	21.29
4631	NASDAQ	STLD	Tue, Apr 21, 2015	20.92	21.66	20.58	21.28
4630	NASDAQ	STLD	Mon, Apr 20, 2015	20.58	21.05	20.56	20.88
4629	NASDAQ	STLD	Fri, Apr 17, 2015	20.56	20.65	20.20	20.44
4628	NASDAQ	STLD	Thu, Apr 16, 2015	21.32	21.38	20.92	20.92
4627	NASDAQ	STLD	Wed, Apr 15, 2015	21.11	21.52	21.06	21.24
4626	NASDAQ	STLD	Tue, Apr 14, 2015	20.64	21.04	20.54	21.00
4625	NASDAQ	STLD	Mon, Apr 13, 2015	20.56	20.69	20.32	20.53
4624	NASDAQ	STLD	Fri, Apr 10, 2015	20.63	20.80	20.51	20.61
4623	NASDAQ	STLD	Thu, Apr 9, 2015	20.37	20.79	20.29	20.70
4622	NASDAQ	STLD	Wed, Apr 8, 2015	20.49	20.69	20.05	20.42
4621	NASDAQ	STLD	Tue, Apr 7, 2015	19.99	20.54	19.93	20.32
4620	NASDAQ	STLD	Mon, Apr 6, 2015	20.36	20.45	19.94	20.03
4619	NASDAQ	STLD	Thu, Apr 2, 2015	19.77	20.52	19.60	20.43
4618	NASDAQ	STLD	Wed, Apr 1, 2015	19.77	20.03	19.50	19.78
4617	NASDAQ	STLD	Tue, Mar 31, 2015	20.02	20.16	19.76	20.10
4616	NASDAQ	STLD	Mon, Mar 30, 2015	19.57	20.27	19.57	20.22
4615	NASDAQ	STLD	Fri, Mar 27, 2015	19.89	19.89	19.45	19.50
4614	NASDAQ	STLD	Thu, Mar 26, 2015	20.37	20.61	19.84	20.01
4613	NASDAQ	STLD	Wed, Mar 25, 2015	20.78	20.93	20.33	20.34
4612	NASDAQ	STLD	Tue, Mar 24, 2015	20.81	20.94	20.11	20.24
4611	NASDAQ	STLD	Mon, Mar 23, 2015	20.05	20.54	19.99	20.40
4610	NASDAQ	STLD	Fri, Mar 20, 2015	19.79	20.23	19.66	20.20
4609	NASDAQ	STLD	Thu, Mar 19, 2015	20.00	20.00	19.25	19.77
4608	NASDAQ	STLD	Wed, Mar 18, 2015	18.77	20.50	18.52	20.28
4607	NASDAQ	STLD	Tue, Mar 17, 2015	18.14	18.72	18.14	18.63
4606	NASDAQ	STLD	Mon, Mar 16, 2015	18.14	18.38	17.94	18.30
4605	NASDAQ	STLD	Fri, Mar 13, 2015	18.58	18.58	17.96	18.28
4604	NASDAQ	STLD	Thu, Mar 12, 2015	17.87	18.38	17.74	18.32
4603	NASDAQ	STLD	Wed, Mar 11, 2015	17.27	17.72	17.19	17.61
4602	NASDAQ	STLD	Tue, Mar 10, 2015	17.49	17.59	17.09	17.11
4601	NASDAQ	STLD	Mon, Mar 9, 2015	18.29	18.34	17.78	17.88
4600	NASDAQ	STLD	Fri, Mar 6, 2015	18.69	18.86	18.18	18.23
4599	NASDAQ	STLD	Thu, Mar 5, 2015	18.49	18.83	18.19	18.76
4598	NASDAQ	STLD	Wed, Mar 4, 2015	18.02	18.51	17.81	18.45
4597	NASDAQ	STLD	Tue, Mar 3, 2015	17.97	18.38	17.90	18.11
4596	NASDAQ	STLD	Mon, Mar 2, 2015	18.30	18.30	17.97	18.06
4595	NASDAQ	STLD	Fri, Feb 27, 2015	18.54	18.76	18.17	18.22
4594	NASDAQ	STLD	Thu, Feb 26, 2015	19.00	19.11	18.58	18.60
4593	NASDAQ	STLD	Wed, Feb 25, 2015	19.55	19.65	18.88	18.90
4592	NASDAQ	STLD	Tue, Feb 24, 2015	19.51	19.79	19.37	19.69
4591	NASDAQ	STLD	Mon, Feb 23, 2015	19.15	19.50	18.90	19.48
4590	NASDAQ	STLD	Fri, Feb 20, 2015	19.21	19.56	19.11	19.47
4589	NASDAQ	STLD	Thu, Feb 19, 2015	19.24	19.28	18.92	19.24
4588	NASDAQ	STLD	Wed, Feb 18, 2015	19.56	19.77	19.25	19.30
4587	NASDAQ	STLD	Tue, Feb 17, 2015	20.02	20.03	19.63	19.72
4586	NASDAQ	STLD	Fri, Feb 13, 2015	19.93	20.22	19.87	20.01
4585	NASDAQ	STLD	Thu, Feb 12, 2015	19.33	19.95	19.33	19.82
4584	NASDAQ	STLD	Wed, Feb 11, 2015	19.80	19.80	18.69	19.16
4583	NASDAQ	STLD	Tue, Feb 10, 2015	19.23	19.23	18.65	19.12
4582	NASDAQ	STLD	Mon, Feb 9, 2015	18.95	19.70	18.89	19.17
4581	NASDAQ	STLD	Fri, Feb 6, 2015	19.00	19.36	18.91	19.01
4580	NASDAQ	STLD	Thu, Feb 5, 2015	18.19	19.24	18.01	19.04
4579	NASDAQ	STLD	Wed, Feb 4, 2015	17.91	18.13	17.61	18.01
4578	NASDAQ	STLD	Tue, Feb 3, 2015	17.48	18.11	17.25	18.09
4577	NASDAQ	STLD	Mon, Feb 2, 2015	17.05	17.19	16.72	17.14
4576	NASDAQ	STLD	Fri, Jan 30, 2015	16.85	17.26	16.59	17.04
4575	NASDAQ	STLD	Thu, Jan 29, 2015	16.87	17.60	16.51	16.94
4574	NASDAQ	STLD	Wed, Jan 28, 2015	18.02	18.08	17.47	17.70
4573	NASDAQ	STLD	Tue, Jan 27, 2015	17.25	17.87	17.11	17.67
4572	NASDAQ	STLD	Mon, Jan 26, 2015	17.00	17.53	16.88	17.47
4571	NASDAQ	STLD	Fri, Jan 23, 2015	17.73	17.81	17.02	17.03
4570	NASDAQ	STLD	Thu, Jan 22, 2015	17.48	17.91	17.30	17.83
4569	NASDAQ	STLD	Wed, Jan 21, 2015	17.11	17.47	16.98	17.30
4568	NASDAQ	STLD	Tue, Jan 20, 2015	17.43	17.50	16.92	17.13
4567	NASDAQ	STLD	Fri, Jan 16, 2015	17.18	17.40	17.12	17.35
4566	NASDAQ	STLD	Thu, Jan 15, 2015	17.36	17.61	17.09	17.18
4565	NASDAQ	STLD	Wed, Jan 14, 2015	17.00	17.26	16.81	17.25
4564	NASDAQ	STLD	Tue, Jan 13, 2015	18.18	18.38	17.35	17.51
4563	NASDAQ	STLD	Mon, Jan 12, 2015	18.79	18.97	17.82	18.17
4562	NASDAQ	STLD	Fri, Jan 9, 2015	19.05	19.23	18.50	18.90
4561	NASDAQ	STLD	Thu, Jan 8, 2015	18.54	19.25	18.35	19.06
4560	NASDAQ	STLD	Wed, Jan 7, 2015	19.01	19.11	18.27	18.42
4559	NASDAQ	STLD	Tue, Jan 6, 2015	18.71	18.77	18.05	18.16
4558	NASDAQ	STLD	Mon, Jan 5, 2015	19.50	19.55	18.59	18.70
4557	NASDAQ	STLD	Fri, Jan 2, 2015	19.80	20.18	19.78	19.90
4556	NASDAQ	STLD	Wed, Dec 31, 2014	20.23	20.23	19.73	19.74
4555	NASDAQ	STLD	Tue, Dec 30, 2014	19.75	20.22	19.75	20.09
4554	NASDAQ	STLD	Mon, Dec 29, 2014	19.26	19.81	19.26	19.60
4553	NASDAQ	STLD	Fri, Dec 26, 2014	19.54	19.64	19.32	19.38
4552	NASDAQ	STLD	Wed, Dec 24, 2014	19.33	19.48	19.20	19.40
4551	NASDAQ	STLD	Tue, Dec 23, 2014	19.30	19.61	19.14	19.34
4550	NASDAQ	STLD	Mon, Dec 22, 2014	19.73	19.82	19.12	19.16
4549	NASDAQ	STLD	Fri, Dec 19, 2014	19.62	19.95	19.53	19.76
4548	NASDAQ	STLD	Thu, Dec 18, 2014	20.50	20.50	18.83	19.54
4547	NASDAQ	STLD	Wed, Dec 17, 2014	19.52	20.12	19.23	20.08
4546	NASDAQ	STLD	Tue, Dec 16, 2014	19.81	19.91	19.37	19.48
4545	NASDAQ	STLD	Mon, Dec 15, 2014	20.49	20.60	19.74	19.76
4544	NASDAQ	STLD	Fri, Dec 12, 2014	21.08	21.30	20.36	20.37
4543	NASDAQ	STLD	Thu, Dec 11, 2014	21.60	21.81	21.27	21.31
4542	NASDAQ	STLD	Wed, Dec 10, 2014	22.41	22.41	21.64	21.69
4541	NASDAQ	STLD	Tue, Dec 9, 2014	22.01	22.57	21.86	22.51
4540	NASDAQ	STLD	Mon, Dec 8, 2014	22.59	22.64	22.07	22.20
4539	NASDAQ	STLD	Fri, Dec 5, 2014	22.68	22.88	22.48	22.68
4538	NASDAQ	STLD	Thu, Dec 4, 2014	22.63	22.88	22.46	22.69
4537	NASDAQ	STLD	Wed, Dec 3, 2014	22.25	23.03	22.03	22.86
4536	NASDAQ	STLD	Tue, Dec 2, 2014	22.02	22.34	21.86	21.90
4535	NASDAQ	STLD	Mon, Dec 1, 2014	22.53	22.54	21.97	22.01
4534	NASDAQ	STLD	Fri, Nov 28, 2014	23.26	23.29	22.44	22.54
4533	NASDAQ	STLD	Wed, Nov 26, 2014	23.55	23.58	23.30	23.38
4532	NASDAQ	STLD	Tue, Nov 25, 2014	23.01	23.53	22.93	23.47
4531	NASDAQ	STLD	Mon, Nov 24, 2014	23.02	23.18	22.88	22.95
4530	NASDAQ	STLD	Fri, Nov 21, 2014	23.03	23.25	22.80	22.97
4529	NASDAQ	STLD	Thu, Nov 20, 2014	21.96	22.62	21.80	22.62
4528	NASDAQ	STLD	Wed, Nov 19, 2014	22.71	22.72	22.09	22.13
4527	NASDAQ	STLD	Tue, Nov 18, 2014	22.78	22.92	22.63	22.82
4526	NASDAQ	STLD	Mon, Nov 17, 2014	22.64	22.82	22.40	22.64
4525	NASDAQ	STLD	Fri, Nov 14, 2014	22.33	22.76	22.08	22.74
4524	NASDAQ	STLD	Thu, Nov 13, 2014	22.43	22.73	22.40	22.44
4523	NASDAQ	STLD	Wed, Nov 12, 2014	22.12	22.49	22.09	22.41
4522	NASDAQ	STLD	Tue, Nov 11, 2014	22.31	22.37	22.04	22.17
4521	NASDAQ	STLD	Mon, Nov 10, 2014	22.50	22.77	22.26	22.40
4520	NASDAQ	STLD	Fri, Nov 7, 2014	22.20	22.67	22.20	22.48
4519	NASDAQ	STLD	Thu, Nov 6, 2014	22.20	22.35	22.01	22.15
4518	NASDAQ	STLD	Wed, Nov 5, 2014	22.28	22.38	21.85	22.16
4517	NASDAQ	STLD	Tue, Nov 4, 2014	22.64	22.64	21.81	22.23
4516	NASDAQ	STLD	Mon, Nov 3, 2014	23.03	23.20	22.59	22.66
4515	NASDAQ	STLD	Fri, Oct 31, 2014	22.76	23.20	22.48	23.01
4514	NASDAQ	STLD	Thu, Oct 30, 2014	22.56	22.67	22.26	22.56
4513	NASDAQ	STLD	Wed, Oct 29, 2014	22.75	23.15	22.34	22.62
4512	NASDAQ	STLD	Tue, Oct 28, 2014	22.07	22.70	21.88	22.59
4511	NASDAQ	STLD	Mon, Oct 27, 2014	22.02	22.14	21.75	21.89
4510	NASDAQ	STLD	Fri, Oct 24, 2014	22.15	22.37	21.90	22.31
4509	NASDAQ	STLD	Thu, Oct 23, 2014	22.43	22.53	21.77	22.15
4508	NASDAQ	STLD	Wed, Oct 22, 2014	22.17	22.50	21.80	22.26
4507	NASDAQ	STLD	Tue, Oct 21, 2014	22.70	22.70	21.24	21.90
4506	NASDAQ	STLD	Mon, Oct 20, 2014	21.08	21.40	20.95	21.10
4505	NASDAQ	STLD	Fri, Oct 17, 2014	21.17	21.70	20.95	21.06
4504	NASDAQ	STLD	Thu, Oct 16, 2014	19.82	21.16	19.75	20.94
4503	NASDAQ	STLD	Wed, Oct 15, 2014	19.60	20.47	19.27	20.29
4502	NASDAQ	STLD	Tue, Oct 14, 2014	19.72	20.38	19.26	20.01
4501	NASDAQ	STLD	Mon, Oct 13, 2014	20.16	20.63	19.51	19.59
4500	NASDAQ	STLD	Fri, Oct 10, 2014	20.72	20.96	19.94	19.95
4499	NASDAQ	STLD	Thu, Oct 9, 2014	21.47	21.51	20.65	20.77
4498	NASDAQ	STLD	Wed, Oct 8, 2014	21.08	21.63	20.73	21.57
4497	NASDAQ	STLD	Tue, Oct 7, 2014	21.47	21.71	21.11	21.12
4496	NASDAQ	STLD	Mon, Oct 6, 2014	21.79	21.97	21.43	21.60
4495	NASDAQ	STLD	Fri, Oct 3, 2014	22.13	22.64	21.60	21.63
4494	NASDAQ	STLD	Thu, Oct 2, 2014	21.99	22.31	21.61	22.12
4493	NASDAQ	STLD	Wed, Oct 1, 2014	22.56	22.72	21.91	22.09
4492	NASDAQ	STLD	Tue, Sep 30, 2014	22.78	22.87	22.40	22.61
4491	NASDAQ	STLD	Mon, Sep 29, 2014	22.80	23.06	22.76	22.78
4490	NASDAQ	STLD	Fri, Sep 26, 2014	23.06	23.08	22.84	23.03
4489	NASDAQ	STLD	Thu, Sep 25, 2014	23.25	23.28	22.74	23.20
4488	NASDAQ	STLD	Wed, Sep 24, 2014	23.99	24.00	23.07	23.34
4487	NASDAQ	STLD	Tue, Sep 23, 2014	23.99	24.10	23.81	23.89
4486	NASDAQ	STLD	Mon, Sep 22, 2014	24.25	24.29	23.81	23.96
4485	NASDAQ	STLD	Fri, Sep 19, 2014	24.98	24.99	24.20	24.37
4484	NASDAQ	STLD	Thu, Sep 18, 2014	25.37	25.51	24.86	24.95
4483	NASDAQ	STLD	Wed, Sep 17, 2014	24.75	25.16	24.69	24.85
4482	NASDAQ	STLD	Tue, Sep 16, 2014	23.55	24.09	23.43	23.94
4481	NASDAQ	STLD	Mon, Sep 15, 2014	23.87	24.08	23.57	23.67
4480	NASDAQ	STLD	Fri, Sep 12, 2014	23.92	24.01	23.71	23.76
4479	NASDAQ	STLD	Thu, Sep 11, 2014	23.42	24.06	23.38	23.99
4478	NASDAQ	STLD	Wed, Sep 10, 2014	23.73	23.89	23.44	23.55
4477	NASDAQ	STLD	Tue, Sep 9, 2014	23.74	23.93	23.49	23.64
4476	NASDAQ	STLD	Mon, Sep 8, 2014	24.24	24.37	23.64	23.72
4475	NASDAQ	STLD	Fri, Sep 5, 2014	24.16	24.29	23.94	24.24
4474	NASDAQ	STLD	Thu, Sep 4, 2014	23.86	24.57	23.86	24.20
4473	NASDAQ	STLD	Wed, Sep 3, 2014	23.62	23.96	23.60	23.90
4472	NASDAQ	STLD	Tue, Sep 2, 2014	23.35	23.37	23.18	23.21
4471	NASDAQ	STLD	Fri, Aug 29, 2014	23.27	23.30	23.02	23.24
4470	NASDAQ	STLD	Thu, Aug 28, 2014	23.45	23.45	23.09	23.14
4469	NASDAQ	STLD	Wed, Aug 27, 2014	23.68	23.70	23.26	23.49
4468	NASDAQ	STLD	Tue, Aug 26, 2014	23.26	23.71	23.19	23.61
4467	NASDAQ	STLD	Mon, Aug 25, 2014	23.16	23.48	23.11	23.28
4466	NASDAQ	STLD	Fri, Aug 22, 2014	23.06	23.38	22.94	23.30
4465	NASDAQ	STLD	Thu, Aug 21, 2014	23.19	23.23	22.89	23.13
4464	NASDAQ	STLD	Wed, Aug 20, 2014	23.19	23.28	23.07	23.16
4463	NASDAQ	STLD	Tue, Aug 19, 2014	22.98	23.31	22.89	23.21
4462	NASDAQ	STLD	Mon, Aug 18, 2014	22.17	22.98	22.13	22.91
4461	NASDAQ	STLD	Fri, Aug 15, 2014	22.18	22.23	22.02	22.11
4460	NASDAQ	STLD	Thu, Aug 14, 2014	22.15	22.20	22.02	22.17
4459	NASDAQ	STLD	Wed, Aug 13, 2014	21.74	22.16	21.66	22.14
4458	NASDAQ	STLD	Tue, Aug 12, 2014	21.62	21.74	21.39	21.71
4457	NASDAQ	STLD	Mon, Aug 11, 2014	21.91	21.96	21.56	21.60
4456	NASDAQ	STLD	Fri, Aug 8, 2014	21.31	21.84	21.30	21.82
4455	NASDAQ	STLD	Thu, Aug 7, 2014	21.53	21.62	21.27	21.36
4454	NASDAQ	STLD	Wed, Aug 6, 2014	21.39	21.63	21.31	21.51
4453	NASDAQ	STLD	Tue, Aug 5, 2014	21.48	21.70	21.25	21.44
4452	NASDAQ	STLD	Mon, Aug 4, 2014	21.63	21.66	21.13	21.65
4451	NASDAQ	STLD	Fri, Aug 1, 2014	21.13	21.36	20.74	20.92
4450	NASDAQ	STLD	Thu, Jul 31, 2014	21.27	21.63	21.05	21.21
4449	NASDAQ	STLD	Wed, Jul 30, 2014	21.82	21.90	21.47	21.48
4448	NASDAQ	STLD	Tue, Jul 29, 2014	21.80	21.80	21.43	21.44
4447	NASDAQ	STLD	Mon, Jul 28, 2014	21.74	21.87	21.57	21.67
4446	NASDAQ	STLD	Fri, Jul 25, 2014	21.72	21.84	21.58	21.66
4445	NASDAQ	STLD	Thu, Jul 24, 2014	21.89	21.94	21.62	21.74
4444	NASDAQ	STLD	Wed, Jul 23, 2014	21.77	21.87	21.60	21.79
4443	NASDAQ	STLD	Tue, Jul 22, 2014	20.72	21.83	20.50	21.69
4442	NASDAQ	STLD	Mon, Jul 21, 2014	19.31	20.82	19.22	20.75
4441	NASDAQ	STLD	Fri, Jul 18, 2014	18.31	18.62	18.30	18.58
4440	NASDAQ	STLD	Thu, Jul 17, 2014	18.40	18.62	18.30	18.35
4439	NASDAQ	STLD	Wed, Jul 16, 2014	18.33	18.64	18.24	18.55
4438	NASDAQ	STLD	Tue, Jul 15, 2014	17.91	18.31	17.86	18.18
4437	NASDAQ	STLD	Mon, Jul 14, 2014	18.28	18.29	17.75	17.91
4436	NASDAQ	STLD	Fri, Jul 11, 2014	17.90	18.21	17.85	18.20
4435	NASDAQ	STLD	Thu, Jul 10, 2014	17.95	18.20	17.92	17.98
4434	NASDAQ	STLD	Wed, Jul 9, 2014	18.22	18.38	18.17	18.26
4433	NASDAQ	STLD	Tue, Jul 8, 2014	18.16	18.27	18.06	18.19
4432	NASDAQ	STLD	Mon, Jul 7, 2014	18.25	18.30	18.08	18.16
4431	NASDAQ	STLD	Thu, Jul 3, 2014	18.14	18.46	18.08	18.31
4430	NASDAQ	STLD	Wed, Jul 2, 2014	17.89	18.18	17.86	18.13
4429	NASDAQ	STLD	Tue, Jul 1, 2014	18.06	18.34	17.83	17.86
4428	NASDAQ	STLD	Mon, Jun 30, 2014	17.74	18.00	17.63	17.95
4427	NASDAQ	STLD	Fri, Jun 27, 2014	17.73	17.86	17.54	17.77
4426	NASDAQ	STLD	Thu, Jun 26, 2014	17.73	17.83	17.60	17.78
4425	NASDAQ	STLD	Wed, Jun 25, 2014	17.66	17.88	17.54	17.80
4424	NASDAQ	STLD	Tue, Jun 24, 2014	17.76	18.01	17.56	17.60
4423	NASDAQ	STLD	Mon, Jun 23, 2014	18.08	18.18	17.75	17.80
4422	NASDAQ	STLD	Fri, Jun 20, 2014	18.04	18.23	17.93	18.04
4421	NASDAQ	STLD	Thu, Jun 19, 2014	18.19	18.33	17.95	18.08
4420	NASDAQ	STLD	Wed, Jun 18, 2014	17.82	18.19	17.79	18.17
4419	NASDAQ	STLD	Tue, Jun 17, 2014	17.50	17.95	17.17	17.90
4418	NASDAQ	STLD	Mon, Jun 16, 2014	17.52	17.72	17.30	17.38
4417	NASDAQ	STLD	Fri, Jun 13, 2014	17.29	17.59	17.28	17.52
4416	NASDAQ	STLD	Thu, Jun 12, 2014	17.60	17.60	17.09	17.27
4415	NASDAQ	STLD	Wed, Jun 11, 2014	17.40	17.63	17.28	17.57
4414	NASDAQ	STLD	Tue, Jun 10, 2014	17.35	17.44	17.27	17.38
4413	NASDAQ	STLD	Mon, Jun 9, 2014	17.70	17.77	17.34	17.39
4412	NASDAQ	STLD	Fri, Jun 6, 2014	17.59	17.75	17.46	17.68
4411	NASDAQ	STLD	Thu, Jun 5, 2014	17.30	17.55	17.22	17.50
4410	NASDAQ	STLD	Wed, Jun 4, 2014	17.12	17.44	17.12	17.24
4409	NASDAQ	STLD	Tue, Jun 3, 2014	17.16	17.25	17.09	17.18
4408	NASDAQ	STLD	Mon, Jun 2, 2014	17.32	17.40	17.11	17.18
4407	NASDAQ	STLD	Fri, May 30, 2014	17.50	17.51	17.21	17.27
4406	NASDAQ	STLD	Thu, May 29, 2014	17.53	17.62	17.39	17.55
4405	NASDAQ	STLD	Wed, May 28, 2014	17.85	17.92	17.47	17.47
4404	NASDAQ	STLD	Tue, May 27, 2014	17.81	17.93	17.67	17.87
4403	NASDAQ	STLD	Fri, May 23, 2014	17.41	17.79	17.00	17.77
4402	NASDAQ	STLD	Thu, May 22, 2014	17.66	17.83	17.44	17.48
4401	NASDAQ	STLD	Wed, May 21, 2014	17.76	17.82	17.49	17.66
4400	NASDAQ	STLD	Tue, May 20, 2014	18.04	18.04	17.55	17.65
4399	NASDAQ	STLD	Mon, May 19, 2014	18.10	18.30	18.06	18.12
4398	NASDAQ	STLD	Fri, May 16, 2014	18.05	18.24	17.79	18.21
4397	NASDAQ	STLD	Thu, May 15, 2014	18.35	18.37	17.83	18.08
4396	NASDAQ	STLD	Wed, May 14, 2014	18.26	18.29	18.09	18.14
4395	NASDAQ	STLD	Tue, May 13, 2014	18.19	18.40	17.99	18.07
4394	NASDAQ	STLD	Mon, May 12, 2014	17.75	18.32	17.71	18.25
4393	NASDAQ	STLD	Fri, May 9, 2014	17.88	17.97	17.53	17.61
4392	NASDAQ	STLD	Thu, May 8, 2014	17.95	18.36	17.89	17.94
4391	NASDAQ	STLD	Wed, May 7, 2014	17.89	18.02	17.77	17.99
4390	NASDAQ	STLD	Tue, May 6, 2014	17.91	17.96	17.76	17.86
4389	NASDAQ	STLD	Mon, May 5, 2014	18.43	18.46	17.79	17.90
4388	NASDAQ	STLD	Fri, May 2, 2014	18.48	18.79	18.36	18.48
4387	NASDAQ	STLD	Thu, May 1, 2014	18.37	18.59	18.24	18.48
4386	NASDAQ	STLD	Wed, Apr 30, 2014	18.17	18.40	18.00	18.27
4385	NASDAQ	STLD	Tue, Apr 29, 2014	18.10	18.55	18.07	18.17
4384	NASDAQ	STLD	Mon, Apr 28, 2014	18.35	18.37	17.83	18.08
4383	NASDAQ	STLD	Fri, Apr 25, 2014	18.49	18.67	18.27	18.38
4382	NASDAQ	STLD	Thu, Apr 24, 2014	18.61	18.68	18.35	18.65
4381	NASDAQ	STLD	Wed, Apr 23, 2014	18.25	18.56	18.20	18.55
4380	NASDAQ	STLD	Tue, Apr 22, 2014	18.31	18.41	18.13	18.19
4379	NASDAQ	STLD	Mon, Apr 21, 2014	18.24	18.29	17.93	18.23
4378	NASDAQ	STLD	Thu, Apr 17, 2014	18.57	19.07	17.93	18.00
4377	NASDAQ	STLD	Wed, Apr 16, 2014	18.95	19.00	18.62	18.90
4376	NASDAQ	STLD	Tue, Apr 15, 2014	18.78	18.90	18.34	18.86
4375	NASDAQ	STLD	Mon, Apr 14, 2014	18.56	19.05	18.49	18.83
4374	NASDAQ	STLD	Fri, Apr 11, 2014	18.35	18.53	18.10	18.40
4373	NASDAQ	STLD	Thu, Apr 10, 2014	18.71	18.83	18.28	18.43
4372	NASDAQ	STLD	Wed, Apr 9, 2014	18.63	18.94	18.53	18.80
4371	NASDAQ	STLD	Tue, Apr 8, 2014	18.37	18.72	18.32	18.55
4370	NASDAQ	STLD	Mon, Apr 7, 2014	18.30	18.47	17.99	18.36
4369	NASDAQ	STLD	Fri, Apr 4, 2014	18.66	18.70	18.20	18.32
4368	NASDAQ	STLD	Thu, Apr 3, 2014	18.02	18.69	18.00	18.62
4367	NASDAQ	STLD	Wed, Apr 2, 2014	17.89	18.20	17.85	18.06
4366	NASDAQ	STLD	Tue, Apr 1, 2014	17.99	18.02	17.62	17.84
4365	NASDAQ	STLD	Mon, Mar 31, 2014	17.88	17.97	17.65	17.79
4364	NASDAQ	STLD	Fri, Mar 28, 2014	17.67	17.82	17.36	17.44
4363	NASDAQ	STLD	Thu, Mar 27, 2014	17.68	17.91	17.42	17.55
4362	NASDAQ	STLD	Wed, Mar 26, 2014	18.25	18.28	17.80	17.80
4361	NASDAQ	STLD	Tue, Mar 25, 2014	18.00	18.24	17.93	18.11
4360	NASDAQ	STLD	Mon, Mar 24, 2014	17.76	18.16	17.65	17.90
4359	NASDAQ	STLD	Fri, Mar 21, 2014	17.10	17.72	17.01	17.68
4358	NASDAQ	STLD	Thu, Mar 20, 2014	17.09	17.21	16.88	17.08
4357	NASDAQ	STLD	Wed, Mar 19, 2014	16.94	17.23	16.73	17.13
4356	NASDAQ	STLD	Tue, Mar 18, 2014	16.69	16.98	16.52	16.93
4355	NASDAQ	STLD	Mon, Mar 17, 2014	16.61	16.88	16.51	16.68
4354	NASDAQ	STLD	Fri, Mar 14, 2014	16.48	16.63	16.29	16.52
4353	NASDAQ	STLD	Thu, Mar 13, 2014	16.97	17.07	16.47	16.53
4352	NASDAQ	STLD	Wed, Mar 12, 2014	17.08	17.29	16.87	16.91
4351	NASDAQ	STLD	Tue, Mar 11, 2014	17.21	17.37	17.02	17.20
4350	NASDAQ	STLD	Mon, Mar 10, 2014	17.65	17.73	17.06	17.14
4349	NASDAQ	STLD	Fri, Mar 7, 2014	17.65	17.77	17.23	17.71
4348	NASDAQ	STLD	Thu, Mar 6, 2014	17.62	17.71	17.54	17.67
4347	NASDAQ	STLD	Wed, Mar 5, 2014	17.22	17.52	17.12	17.51
4346	NASDAQ	STLD	Tue, Mar 4, 2014	17.47	17.57	17.23	17.24
4345	NASDAQ	STLD	Mon, Mar 3, 2014	17.29	17.34	17.03	17.21
4344	NASDAQ	STLD	Fri, Feb 28, 2014	17.32	17.60	17.25	17.44
4343	NASDAQ	STLD	Thu, Feb 27, 2014	17.19	17.44	17.10	17.41
4342	NASDAQ	STLD	Wed, Feb 26, 2014	17.04	17.30	17.00	17.18
4341	NASDAQ	STLD	Tue, Feb 25, 2014	17.00	17.14	16.58	16.93
4340	NASDAQ	STLD	Mon, Feb 24, 2014	17.35	17.43	17.03	17.07
4339	NASDAQ	STLD	Fri, Feb 21, 2014	18.04	18.07	17.65	17.66
4338	NASDAQ	STLD	Thu, Feb 20, 2014	18.08	18.12	17.76	18.00
4337	NASDAQ	STLD	Wed, Feb 19, 2014	17.90	18.41	17.88	18.00
4336	NASDAQ	STLD	Tue, Feb 18, 2014	17.79	18.10	17.68	18.01
4335	NASDAQ	STLD	Fri, Feb 14, 2014	17.66	17.89	17.64	17.87
4334	NASDAQ	STLD	Thu, Feb 13, 2014	17.24	17.68	17.23	17.67
4333	NASDAQ	STLD	Wed, Feb 12, 2014	17.21	17.50	17.16	17.40
4332	NASDAQ	STLD	Tue, Feb 11, 2014	17.17	17.18	16.64	17.11
4331	NASDAQ	STLD	Mon, Feb 10, 2014	16.32	16.37	16.22	16.31
4330	NASDAQ	STLD	Fri, Feb 7, 2014	16.42	16.47	16.15	16.33
4329	NASDAQ	STLD	Thu, Feb 6, 2014	16.20	16.28	16.11	16.20
4328	NASDAQ	STLD	Wed, Feb 5, 2014	16.36	16.38	15.88	16.11
4327	NASDAQ	STLD	Tue, Feb 4, 2014	15.94	16.12	15.80	15.96
4326	NASDAQ	STLD	Mon, Feb 3, 2014	16.50	16.50	15.80	15.83
4325	NASDAQ	STLD	Fri, Jan 31, 2014	16.49	16.71	16.30	16.50
4324	NASDAQ	STLD	Thu, Jan 30, 2014	16.82	16.91	16.54	16.71
4323	NASDAQ	STLD	Wed, Jan 29, 2014	16.85	16.96	16.47	16.60
4322	NASDAQ	STLD	Tue, Jan 28, 2014	16.67	16.91	16.21	16.85
4321	NASDAQ	STLD	Mon, Jan 27, 2014	17.13	17.13	16.45	16.48
4320	NASDAQ	STLD	Fri, Jan 24, 2014	17.50	17.50	16.95	16.96
4319	NASDAQ	STLD	Thu, Jan 23, 2014	17.85	17.90	17.54	17.57
4318	NASDAQ	STLD	Wed, Jan 22, 2014	18.02	18.03	17.80	17.90
4317	NASDAQ	STLD	Tue, Jan 21, 2014	18.40	18.49	17.89	17.97
4316	NASDAQ	STLD	Fri, Jan 17, 2014	18.71	18.75	18.37	18.39
4315	NASDAQ	STLD	Thu, Jan 16, 2014	18.62	18.86	18.58	18.65
4314	NASDAQ	STLD	Wed, Jan 15, 2014	18.62	18.75	18.39	18.58
4313	NASDAQ	STLD	Tue, Jan 14, 2014	18.65	18.70	18.35	18.55
4312	NASDAQ	STLD	Mon, Jan 13, 2014	19.07	19.21	18.51	18.55
4311	NASDAQ	STLD	Fri, Jan 10, 2014	19.17	19.17	18.97	19.10
4310	NASDAQ	STLD	Thu, Jan 9, 2014	19.32	19.32	19.05	19.11
4309	NASDAQ	STLD	Wed, Jan 8, 2014	18.97	19.31	18.81	19.22
4308	NASDAQ	STLD	Tue, Jan 7, 2014	18.91	19.17	18.80	18.99
4307	NASDAQ	STLD	Mon, Jan 6, 2014	19.19	19.25	18.59	18.87
4306	NASDAQ	STLD	Fri, Jan 3, 2014	19.25	19.32	19.07	19.16
4305	NASDAQ	STLD	Thu, Jan 2, 2014	19.40	19.53	19.05	19.20
4304	NASDAQ	STLD	Tue, Dec 31, 2013	19.46	19.66	19.44	19.54
4303	NASDAQ	STLD	Mon, Dec 30, 2013	19.59	19.74	19.33	19.41
4302	NASDAQ	STLD	Fri, Dec 27, 2013	19.24	19.72	19.14	19.70
4301	NASDAQ	STLD	Thu, Dec 26, 2013	19.45	19.50	19.33	19.34
4300	NASDAQ	STLD	Tue, Dec 24, 2013	18.92	19.41	18.81	19.36
4299	NASDAQ	STLD	Mon, Dec 23, 2013	18.56	18.83	18.47	18.82
4298	NASDAQ	STLD	Fri, Dec 20, 2013	18.61	18.69	18.46	18.53
4297	NASDAQ	STLD	Thu, Dec 19, 2013	18.33	18.77	18.32	18.57
4296	NASDAQ	STLD	Wed, Dec 18, 2013	18.83	18.88	18.00	18.33
4295	NASDAQ	STLD	Tue, Dec 17, 2013	18.85	19.01	18.80	18.94
4294	NASDAQ	STLD	Mon, Dec 16, 2013	18.85	19.01	18.75	18.96
4293	NASDAQ	STLD	Fri, Dec 13, 2013	18.65	18.82	18.65	18.78
4292	NASDAQ	STLD	Thu, Dec 12, 2013	18.82	18.83	18.55	18.66
4291	NASDAQ	STLD	Wed, Dec 11, 2013	18.90	19.08	18.63	18.66
4290	NASDAQ	STLD	Tue, Dec 10, 2013	19.06	19.22	18.90	18.93
4289	NASDAQ	STLD	Mon, Dec 9, 2013	18.84	19.08	18.79	19.04
4288	NASDAQ	STLD	Fri, Dec 6, 2013	18.98	19.08	18.73	18.81
4287	NASDAQ	STLD	Thu, Dec 5, 2013	18.54	18.83	18.54	18.79
4286	NASDAQ	STLD	Wed, Dec 4, 2013	18.23	18.81	18.18	18.65
4285	NASDAQ	STLD	Tue, Dec 3, 2013	18.11	18.34	17.97	18.13
4284	NASDAQ	STLD	Mon, Dec 2, 2013	18.21	18.38	18.05	18.16
4283	NASDAQ	STLD	Fri, Nov 29, 2013	18.24	18.38	18.09	18.22
4282	NASDAQ	STLD	Wed, Nov 27, 2013	18.43	18.49	18.06	18.15
4281	NASDAQ	STLD	Tue, Nov 26, 2013	18.37	18.51	18.16	18.36
4280	NASDAQ	STLD	Mon, Nov 25, 2013	18.68	18.73	18.29	18.41
4279	NASDAQ	STLD	Fri, Nov 22, 2013	18.64	18.93	18.64	18.68
4278	NASDAQ	STLD	Thu, Nov 21, 2013	19.02	19.07	18.79	18.93
4277	NASDAQ	STLD	Wed, Nov 20, 2013	19.10	19.24	18.83	18.93
4276	NASDAQ	STLD	Tue, Nov 19, 2013	18.93	19.30	18.89	19.04
4275	NASDAQ	STLD	Mon, Nov 18, 2013	19.06	19.10	18.82	18.93
4274	NASDAQ	STLD	Fri, Nov 15, 2013	19.11	19.20	19.01	19.02
4273	NASDAQ	STLD	Thu, Nov 14, 2013	19.02	19.13	18.80	19.11
4272	NASDAQ	STLD	Wed, Nov 13, 2013	18.69	19.05	18.62	19.05
4271	NASDAQ	STLD	Tue, Nov 12, 2013	19.14	19.23	18.85	19.02
4270	NASDAQ	STLD	Mon, Nov 11, 2013	19.15	19.39	19.09	19.25
4269	NASDAQ	STLD	Fri, Nov 8, 2013	18.57	19.33	18.48	19.16
4268	NASDAQ	STLD	Thu, Nov 7, 2013	18.90	18.99	18.46	18.51
4267	NASDAQ	STLD	Wed, Nov 6, 2013	18.81	18.96	18.65	18.84
4266	NASDAQ	STLD	Tue, Nov 5, 2013	18.70	18.87	18.48	18.73
4265	NASDAQ	STLD	Mon, Nov 4, 2013	18.85	18.99	18.71	18.85
4264	NASDAQ	STLD	Fri, Nov 1, 2013	18.07	18.50	18.00	18.44
4263	NASDAQ	STLD	Thu, Oct 31, 2013	17.80	18.12	17.64	17.99
4262	NASDAQ	STLD	Wed, Oct 30, 2013	17.84	17.94	17.57	17.78
4261	NASDAQ	STLD	Tue, Oct 29, 2013	17.95	18.05	17.67	17.87
4260	NASDAQ	STLD	Mon, Oct 28, 2013	17.95	17.97	17.56	17.87
4259	NASDAQ	STLD	Fri, Oct 25, 2013	18.18	18.25	17.88	17.95
4258	NASDAQ	STLD	Thu, Oct 24, 2013	18.45	18.54	18.19	18.23
4257	NASDAQ	STLD	Wed, Oct 23, 2013	18.12	18.50	17.89	18.43
4256	NASDAQ	STLD	Tue, Oct 22, 2013	18.33	18.50	18.23	18.44
4255	NASDAQ	STLD	Mon, Oct 21, 2013	18.12	18.38	18.08	18.29
4254	NASDAQ	STLD	Fri, Oct 18, 2013	17.95	18.12	17.75	18.09
4253	NASDAQ	STLD	Thu, Oct 17, 2013	17.34	18.17	17.25	17.89
4252	NASDAQ	STLD	Wed, Oct 16, 2013	17.60	17.68	17.18	17.21
4251	NASDAQ	STLD	Tue, Oct 15, 2013	17.20	17.55	17.12	17.22
4250	NASDAQ	STLD	Mon, Oct 14, 2013	16.82	17.31	16.78	17.23
4249	NASDAQ	STLD	Fri, Oct 11, 2013	16.81	16.99	16.72	16.95
4248	NASDAQ	STLD	Thu, Oct 10, 2013	16.60	16.85	16.55	16.79
4247	NASDAQ	STLD	Wed, Oct 9, 2013	16.56	16.57	16.26	16.38
4246	NASDAQ	STLD	Tue, Oct 8, 2013	16.65	16.78	16.41	16.50
4245	NASDAQ	STLD	Mon, Oct 7, 2013	16.68	16.83	16.55	16.62
4244	NASDAQ	STLD	Fri, Oct 4, 2013	16.77	16.92	16.66	16.85
4243	NASDAQ	STLD	Thu, Oct 3, 2013	16.99	17.10	16.67	16.74
4242	NASDAQ	STLD	Wed, Oct 2, 2013	16.75	17.07	16.75	16.99
4241	NASDAQ	STLD	Tue, Oct 1, 2013	16.67	17.06	16.57	16.93
4240	NASDAQ	STLD	Mon, Sep 30, 2013	16.24	16.84	16.20	16.72
4239	NASDAQ	STLD	Fri, Sep 27, 2013	16.58	16.66	16.42	16.51
4238	NASDAQ	STLD	Thu, Sep 26, 2013	16.70	16.85	16.60	16.76
4237	NASDAQ	STLD	Wed, Sep 25, 2013	16.83	16.92	16.57	16.73
4236	NASDAQ	STLD	Tue, Sep 24, 2013	16.57	16.81	16.54	16.58
4235	NASDAQ	STLD	Mon, Sep 23, 2013	16.81	17.10	16.66	16.67
4234	NASDAQ	STLD	Fri, Sep 20, 2013	17.07	17.19	16.57	16.77
4233	NASDAQ	STLD	Thu, Sep 19, 2013	17.35	17.47	17.05	17.05
4232	NASDAQ	STLD	Wed, Sep 18, 2013	17.16	17.57	16.86	17.41
4231	NASDAQ	STLD	Tue, Sep 17, 2013	16.85	17.26	16.80	17.24
4230	NASDAQ	STLD	Mon, Sep 16, 2013	16.95	17.08	16.76	16.80
4229	NASDAQ	STLD	Fri, Sep 13, 2013	16.84	16.89	16.70	16.78
4228	NASDAQ	STLD	Thu, Sep 12, 2013	16.68	16.83	16.60	16.75
4227	NASDAQ	STLD	Wed, Sep 11, 2013	16.45	16.85	16.22	16.82
4226	NASDAQ	STLD	Tue, Sep 10, 2013	16.22	16.64	16.19	16.48
4225	NASDAQ	STLD	Mon, Sep 9, 2013	15.62	16.12	15.59	16.06
4224	NASDAQ	STLD	Fri, Sep 6, 2013	15.58	15.60	15.27	15.55
4223	NASDAQ	STLD	Thu, Sep 5, 2013	15.36	15.61	15.11	15.47
4222	NASDAQ	STLD	Wed, Sep 4, 2013	15.22	15.44	15.15	15.41
4221	NASDAQ	STLD	Tue, Sep 3, 2013	15.55	15.75	15.05	15.22
4220	NASDAQ	STLD	Fri, Aug 30, 2013	15.60	15.64	15.22	15.26
4219	NASDAQ	STLD	Thu, Aug 29, 2013	15.49	15.80	15.45	15.61
4218	NASDAQ	STLD	Wed, Aug 28, 2013	15.46	15.65	15.38	15.51
4217	NASDAQ	STLD	Tue, Aug 27, 2013	15.66	15.72	15.38	15.39
4216	NASDAQ	STLD	Mon, Aug 26, 2013	15.74	16.04	15.74	15.86
4215	NASDAQ	STLD	Fri, Aug 23, 2013	16.05	16.12	15.68	15.77
4214	NASDAQ	STLD	Thu, Aug 22, 2013	15.68	16.05	15.60	15.98
4213	NASDAQ	STLD	Wed, Aug 21, 2013	15.90	15.99	15.52	15.56
4212	NASDAQ	STLD	Tue, Aug 20, 2013	15.70	16.10	15.69	15.97
4211	NASDAQ	STLD	Mon, Aug 19, 2013	15.96	15.96	15.67	15.73
4210	NASDAQ	STLD	Fri, Aug 16, 2013	16.08	16.21	15.89	15.95
4209	NASDAQ	STLD	Thu, Aug 15, 2013	16.16	16.25	15.96	16.12
4208	NASDAQ	STLD	Wed, Aug 14, 2013	16.42	16.62	16.25	16.39
4207	NASDAQ	STLD	Tue, Aug 13, 2013	16.41	16.48	16.11	16.18
4206	NASDAQ	STLD	Mon, Aug 12, 2013	15.77	16.41	15.77	16.28
4205	NASDAQ	STLD	Fri, Aug 9, 2013	15.56	16.01	15.54	15.82
4204	NASDAQ	STLD	Thu, Aug 8, 2013	15.50	15.64	15.44	15.51
4203	NASDAQ	STLD	Wed, Aug 7, 2013	15.49	15.54	15.34	15.39
4202	NASDAQ	STLD	Tue, Aug 6, 2013	15.78	15.80	15.48	15.57
4201	NASDAQ	STLD	Mon, Aug 5, 2013	15.74	15.94	15.73	15.82
4200	NASDAQ	STLD	Fri, Aug 2, 2013	15.69	15.90	15.58	15.77
4199	NASDAQ	STLD	Thu, Aug 1, 2013	15.76	15.92	15.74	15.79
4198	NASDAQ	STLD	Wed, Jul 31, 2013	15.57	15.72	15.49	15.56
4197	NASDAQ	STLD	Tue, Jul 30, 2013	15.55	15.60	15.30	15.53
4196	NASDAQ	STLD	Mon, Jul 29, 2013	15.52	15.62	15.41	15.54
4195	NASDAQ	STLD	Fri, Jul 26, 2013	15.50	15.77	15.49	15.60
4194	NASDAQ	STLD	Thu, Jul 25, 2013	15.40	15.74	15.29	15.66
4193	NASDAQ	STLD	Wed, Jul 24, 2013	15.67	15.67	15.28	15.45
4192	NASDAQ	STLD	Tue, Jul 23, 2013	15.39	15.82	15.34	15.65
4191	NASDAQ	STLD	Mon, Jul 22, 2013	15.27	15.42	15.18	15.28
4190	NASDAQ	STLD	Fri, Jul 19, 2013	15.38	15.39	15.19	15.21
4189	NASDAQ	STLD	Thu, Jul 18, 2013	15.44	15.81	15.32	15.34
4188	NASDAQ	STLD	Wed, Jul 17, 2013	15.49	15.68	15.36	15.55
4187	NASDAQ	STLD	Tue, Jul 16, 2013	15.41	15.46	15.19	15.36
4186	NASDAQ	STLD	Mon, Jul 15, 2013	15.36	15.60	15.30	15.34
4185	NASDAQ	STLD	Fri, Jul 12, 2013	15.41	15.45	15.21	15.35
4184	NASDAQ	STLD	Thu, Jul 11, 2013	15.42	15.59	15.29	15.40
4183	NASDAQ	STLD	Wed, Jul 10, 2013	15.23	15.34	14.97	15.20
4182	NASDAQ	STLD	Tue, Jul 9, 2013	15.26	15.41	15.14	15.24
4181	NASDAQ	STLD	Mon, Jul 8, 2013	15.18	15.24	15.08	15.09
4180	NASDAQ	STLD	Fri, Jul 5, 2013	15.36	15.38	14.96	15.13
4179	NASDAQ	STLD	Wed, Jul 3, 2013	15.13	15.26	15.03	15.17
4178	NASDAQ	STLD	Tue, Jul 2, 2013	15.31	15.42	14.98	15.25
4177	NASDAQ	STLD	Mon, Jul 1, 2013	15.16	15.35	15.07	15.27
4176	NASDAQ	STLD	Fri, Jun 28, 2013	14.97	15.20	14.86	14.91
4175	NASDAQ	STLD	Thu, Jun 27, 2013	14.68	15.17	14.68	15.05
4174	NASDAQ	STLD	Wed, Jun 26, 2013	14.51	14.68	14.30	14.57
4173	NASDAQ	STLD	Tue, Jun 25, 2013	14.38	14.49	14.03	14.43
4172	NASDAQ	STLD	Mon, Jun 24, 2013	14.43	14.46	13.85	14.20
4171	NASDAQ	STLD	Fri, Jun 21, 2013	14.69	14.84	14.47	14.50
4170	NASDAQ	STLD	Thu, Jun 20, 2013	14.63	14.82	14.34	14.63
4169	NASDAQ	STLD	Wed, Jun 19, 2013	14.92	15.09	14.83	14.88
4168	NASDAQ	STLD	Tue, Jun 18, 2013	14.89	15.15	14.86	14.98
4167	NASDAQ	STLD	Mon, Jun 17, 2013	15.03	15.16	14.98	15.01
4166	NASDAQ	STLD	Fri, Jun 14, 2013	15.13	15.22	14.82	14.92
4165	NASDAQ	STLD	Thu, Jun 13, 2013	14.44	15.14	14.41	15.05
4164	NASDAQ	STLD	Wed, Jun 12, 2013	14.66	14.81	14.34	14.44
4163	NASDAQ	STLD	Tue, Jun 11, 2013	14.66	14.67	14.41	14.53
4162	NASDAQ	STLD	Mon, Jun 10, 2013	14.80	14.97	14.65	14.88
4161	NASDAQ	STLD	Fri, Jun 7, 2013	14.83	15.16	14.72	14.83
4160	NASDAQ	STLD	Thu, Jun 6, 2013	14.93	15.09	14.70	14.85
4159	NASDAQ	STLD	Wed, Jun 5, 2013	15.45	15.48	14.93	14.97
4158	NASDAQ	STLD	Tue, Jun 4, 2013	15.44	15.59	15.27	15.54
4157	NASDAQ	STLD	Mon, Jun 3, 2013	15.51	15.54	15.26	15.46
4156	NASDAQ	STLD	Fri, May 31, 2013	15.43	15.54	15.30	15.35
4155	NASDAQ	STLD	Thu, May 30, 2013	15.46	15.60	15.30	15.48
4154	NASDAQ	STLD	Wed, May 29, 2013	15.37	15.49	15.16	15.40
4153	NASDAQ	STLD	Tue, May 28, 2013	15.61	15.68	15.40	15.55
4152	NASDAQ	STLD	Fri, May 24, 2013	15.36	15.48	15.21	15.38
4151	NASDAQ	STLD	Thu, May 23, 2013	15.40	15.56	15.18	15.51
4150	NASDAQ	STLD	Wed, May 22, 2013	16.06	16.20	15.32	15.60
4149	NASDAQ	STLD	Tue, May 21, 2013	15.80	16.23	15.72	16.04
4148	NASDAQ	STLD	Mon, May 20, 2013	15.29	15.87	15.25	15.78
4147	NASDAQ	STLD	Fri, May 17, 2013	15.18	15.39	15.10	15.31
4146	NASDAQ	STLD	Thu, May 16, 2013	15.19	15.39	14.91	15.04
4145	NASDAQ	STLD	Wed, May 15, 2013	15.10	15.21	14.90	15.11
4144	NASDAQ	STLD	Tue, May 14, 2013	15.18	15.29	15.08	15.20
4143	NASDAQ	STLD	Mon, May 13, 2013	15.44	15.44	15.12	15.18
4142	NASDAQ	STLD	Fri, May 10, 2013	15.51	15.61	15.26	15.49
4141	NASDAQ	STLD	Thu, May 9, 2013	15.67	15.70	15.38	15.48
4140	NASDAQ	STLD	Wed, May 8, 2013	15.36	15.70	15.29	15.66
4139	NASDAQ	STLD	Tue, May 7, 2013	15.23	15.38	15.12	15.31
4138	NASDAQ	STLD	Mon, May 6, 2013	15.35	15.37	15.06	15.17
4137	NASDAQ	STLD	Fri, May 3, 2013	14.98	15.50	14.98	15.29
4136	NASDAQ	STLD	Thu, May 2, 2013	14.74	14.88	14.35	14.74
4135	NASDAQ	STLD	Wed, May 1, 2013	14.91	14.91	14.55	14.67
4134	NASDAQ	STLD	Tue, Apr 30, 2013	14.84	15.06	14.66	15.04
4133	NASDAQ	STLD	Mon, Apr 29, 2013	14.79	14.98	14.64	14.91
4132	NASDAQ	STLD	Fri, Apr 26, 2013	14.80	14.84	14.56	14.70
4131	NASDAQ	STLD	Thu, Apr 25, 2013	14.91	15.26	14.80	14.84
4130	NASDAQ	STLD	Wed, Apr 24, 2013	14.35	14.78	14.32	14.73
4129	NASDAQ	STLD	Tue, Apr 23, 2013	14.29	14.37	13.98	14.30
4128	NASDAQ	STLD	Mon, Apr 22, 2013	14.37	14.39	13.90	14.19
4127	NASDAQ	STLD	Fri, Apr 19, 2013	14.55	14.70	14.22	14.37
4126	NASDAQ	STLD	Thu, Apr 18, 2013	14.25	15.04	14.25	14.38
4125	NASDAQ	STLD	Wed, Apr 17, 2013	14.40	14.48	13.96	14.24
4124	NASDAQ	STLD	Tue, Apr 16, 2013	14.49	14.63	14.33	14.59
4123	NASDAQ	STLD	Mon, Apr 15, 2013	14.79	14.82	14.19	14.29
4122	NASDAQ	STLD	Fri, Apr 12, 2013	15.09	15.17	14.66	14.98
4121	NASDAQ	STLD	Thu, Apr 11, 2013	15.26	15.35	14.96	15.16
4120	NASDAQ	STLD	Wed, Apr 10, 2013	15.25	15.33	15.15	15.28
4119	NASDAQ	STLD	Tue, Apr 9, 2013	14.84	15.41	14.75	15.20
4118	NASDAQ	STLD	Mon, Apr 8, 2013	14.65	14.80	14.57	14.75
4117	NASDAQ	STLD	Fri, Apr 5, 2013	14.35	14.68	14.21	14.66
4116	NASDAQ	STLD	Thu, Apr 4, 2013	14.48	14.90	14.36	14.60
4115	NASDAQ	STLD	Wed, Apr 3, 2013	14.78	14.80	14.25	14.51
4114	NASDAQ	STLD	Tue, Apr 2, 2013	15.42	15.52	14.69	14.82
4113	NASDAQ	STLD	Mon, Apr 1, 2013	15.89	15.99	15.34	15.43
4112	NASDAQ	STLD	Thu, Mar 28, 2013	15.90	15.97	15.73	15.88
4111	NASDAQ	STLD	Wed, Mar 27, 2013	15.69	16.03	15.57	16.01
4110	NASDAQ	STLD	Tue, Mar 26, 2013	15.79	15.91	15.64	15.89
4109	NASDAQ	STLD	Mon, Mar 25, 2013	15.60	15.85	15.55	15.82
4108	NASDAQ	STLD	Fri, Mar 22, 2013	15.66	15.77	15.52	15.55
4107	NASDAQ	STLD	Thu, Mar 21, 2013	15.46	15.75	15.42	15.58
4106	NASDAQ	STLD	Wed, Mar 20, 2013	15.39	15.69	15.27	15.59
4105	NASDAQ	STLD	Tue, Mar 19, 2013	15.35	15.61	14.93	15.31
4104	NASDAQ	STLD	Mon, Mar 18, 2013	15.17	15.58	15.03	15.37
4103	NASDAQ	STLD	Fri, Mar 15, 2013	15.20	15.49	15.18	15.47
4102	NASDAQ	STLD	Thu, Mar 14, 2013	15.23	15.30	14.96	15.17
4101	NASDAQ	STLD	Wed, Mar 13, 2013	15.65	15.65	14.94	15.25
4100	NASDAQ	STLD	Tue, Mar 12, 2013	15.85	16.06	15.55	15.66
4099	NASDAQ	STLD	Mon, Mar 11, 2013	15.87	15.98	15.60	15.85
4098	NASDAQ	STLD	Fri, Mar 8, 2013	15.64	16.09	15.56	15.95
4097	NASDAQ	STLD	Thu, Mar 7, 2013	15.46	15.75	15.43	15.49
4096	NASDAQ	STLD	Wed, Mar 6, 2013	15.13	15.54	15.12	15.45
4095	NASDAQ	STLD	Tue, Mar 5, 2013	14.98	15.35	14.96	15.02
4094	NASDAQ	STLD	Mon, Mar 4, 2013	15.20	15.35	14.72	14.98
4093	NASDAQ	STLD	Fri, Mar 1, 2013	15.19	15.28	14.67	14.85
4092	NASDAQ	STLD	Thu, Feb 28, 2013	15.15	15.45	15.11	15.27
4091	NASDAQ	STLD	Wed, Feb 27, 2013	14.80	15.19	14.80	15.11
4090	NASDAQ	STLD	Tue, Feb 26, 2013	14.78	15.01	14.47	14.77
4089	NASDAQ	STLD	Mon, Feb 25, 2013	15.30	15.34	14.68	14.68
4088	NASDAQ	STLD	Fri, Feb 22, 2013	14.99	15.31	14.94	15.16
4087	NASDAQ	STLD	Thu, Feb 21, 2013	15.13	15.16	14.69	14.89
4086	NASDAQ	STLD	Wed, Feb 20, 2013	15.96	15.99	15.17	15.20
4085	NASDAQ	STLD	Tue, Feb 19, 2013	16.01	16.16	15.84	16.05
4084	NASDAQ	STLD	Fri, Feb 15, 2013	16.04	16.13	15.79	16.00
4083	NASDAQ	STLD	Thu, Feb 14, 2013	15.71	16.14	15.69	16.09
4082	NASDAQ	STLD	Wed, Feb 13, 2013	15.78	15.89	15.59	15.78
4081	NASDAQ	STLD	Tue, Feb 12, 2013	15.64	15.81	15.52	15.81
4080	NASDAQ	STLD	Mon, Feb 11, 2013	15.59	15.72	15.54	15.66
4079	NASDAQ	STLD	Fri, Feb 8, 2013	15.63	15.96	15.58	15.63
4078	NASDAQ	STLD	Thu, Feb 7, 2013	15.64	15.74	15.44	15.66
4077	NASDAQ	STLD	Wed, Feb 6, 2013	15.18	15.90	15.13	15.65
4076	NASDAQ	STLD	Tue, Feb 5, 2013	15.37	15.37	15.09	15.20
4075	NASDAQ	STLD	Mon, Feb 4, 2013	15.20	15.37	15.13	15.19
4074	NASDAQ	STLD	Fri, Feb 1, 2013	15.30	15.54	15.24	15.40
4073	NASDAQ	STLD	Thu, Jan 31, 2013	15.07	15.33	15.05	15.21
4072	NASDAQ	STLD	Wed, Jan 30, 2013	15.36	15.58	15.00	15.12
4071	NASDAQ	STLD	Tue, Jan 29, 2013	15.27	15.80	15.11	15.43
4070	NASDAQ	STLD	Mon, Jan 28, 2013	15.22	15.24	14.80	15.00
4069	NASDAQ	STLD	Fri, Jan 25, 2013	15.32	15.38	14.92	15.24
4068	NASDAQ	STLD	Thu, Jan 24, 2013	15.30	15.58	15.10	15.23
4067	NASDAQ	STLD	Wed, Jan 23, 2013	15.32	15.45	15.16	15.36
4066	NASDAQ	STLD	Tue, Jan 22, 2013	15.16	15.37	15.11	15.29
4065	NASDAQ	STLD	Fri, Jan 18, 2013	15.17	15.34	15.07	15.12
4064	NASDAQ	STLD	Thu, Jan 17, 2013	15.03	15.25	14.87	15.20
4063	NASDAQ	STLD	Wed, Jan 16, 2013	15.00	15.01	14.66	14.91
4062	NASDAQ	STLD	Tue, Jan 15, 2013	14.67	15.18	14.51	15.12
4061	NASDAQ	STLD	Mon, Jan 14, 2013	15.07	15.19	14.72	14.73
4060	NASDAQ	STLD	Fri, Jan 11, 2013	14.87	14.97	14.76	14.87
4059	NASDAQ	STLD	Thu, Jan 10, 2013	14.94	15.08	14.84	14.95
4058	NASDAQ	STLD	Wed, Jan 9, 2013	14.73	15.07	14.66	14.86
4057	NASDAQ	STLD	Tue, Jan 8, 2013	14.88	15.09	14.55	14.65
4056	NASDAQ	STLD	Mon, Jan 7, 2013	14.44	15.13	14.44	15.01
4055	NASDAQ	STLD	Fri, Jan 4, 2013	14.23	14.63	14.11	14.60
4054	NASDAQ	STLD	Thu, Jan 3, 2013	14.20	14.50	14.15	14.25
4053	NASDAQ	STLD	Wed, Jan 2, 2013	14.14	14.31	14.04	14.28
4052	NASDAQ	STLD	Mon, Dec 31, 2012	13.07	13.74	13.07	13.73
4051	NASDAQ	STLD	Fri, Dec 28, 2012	13.31	13.36	13.14	13.14
4050	NASDAQ	STLD	Thu, Dec 27, 2012	13.51	13.60	13.22	13.38
4049	NASDAQ	STLD	Wed, Dec 26, 2012	13.60	13.72	13.50	13.54
4048	NASDAQ	STLD	Mon, Dec 24, 2012	13.45	13.71	13.27	13.60
4047	NASDAQ	STLD	Fri, Dec 21, 2012	13.57	13.62	13.41	13.62
4046	NASDAQ	STLD	Thu, Dec 20, 2012	13.86	13.88	13.69	13.80
4045	NASDAQ	STLD	Wed, Dec 19, 2012	14.18	14.29	13.77	13.84
4044	NASDAQ	STLD	Tue, Dec 18, 2012	13.84	14.54	13.84	14.14
4043	NASDAQ	STLD	Mon, Dec 17, 2012	13.61	13.91	13.55	13.76
4042	NASDAQ	STLD	Fri, Dec 14, 2012	13.08	13.77	13.05	13.58
4041	NASDAQ	STLD	Thu, Dec 13, 2012	13.01	13.19	12.93	13.05
4040	NASDAQ	STLD	Wed, Dec 12, 2012	13.23	13.31	12.97	12.98
4039	NASDAQ	STLD	Tue, Dec 11, 2012	12.88	13.27	12.73	13.20
4038	NASDAQ	STLD	Mon, Dec 10, 2012	12.79	12.90	12.68	12.78
4037	NASDAQ	STLD	Fri, Dec 7, 2012	12.82	12.87	12.60	12.80
4036	NASDAQ	STLD	Thu, Dec 6, 2012	12.93	13.06	12.71	12.75
4035	NASDAQ	STLD	Wed, Dec 5, 2012	12.70	13.05	12.68	12.97
4034	NASDAQ	STLD	Tue, Dec 4, 2012	12.53	12.81	12.53	12.66
4033	NASDAQ	STLD	Mon, Dec 3, 2012	13.00	13.05	12.53	12.56
4032	NASDAQ	STLD	Fri, Nov 30, 2012	12.84	13.06	12.78	12.92
4031	NASDAQ	STLD	Thu, Nov 29, 2012	12.87	12.98	12.72	12.84
4030	NASDAQ	STLD	Wed, Nov 28, 2012	12.59	12.74	12.24	12.71
4029	NASDAQ	STLD	Tue, Nov 27, 2012	12.87	13.04	12.45	12.53
4028	NASDAQ	STLD	Mon, Nov 26, 2012	12.91	12.95	12.75	12.91
4027	NASDAQ	STLD	Fri, Nov 23, 2012	12.88	13.06	12.83	12.94
4026	NASDAQ	STLD	Wed, Nov 21, 2012	12.71	12.84	12.51	12.67
4025	NASDAQ	STLD	Tue, Nov 20, 2012	12.65	12.74	12.44	12.64
4024	NASDAQ	STLD	Mon, Nov 19, 2012	12.63	12.73	12.44	12.67
4023	NASDAQ	STLD	Fri, Nov 16, 2012	12.36	12.44	12.02	12.39
4022	NASDAQ	STLD	Thu, Nov 15, 2012	12.70	12.88	12.29	12.29
4021	NASDAQ	STLD	Wed, Nov 14, 2012	13.19	13.29	12.62	12.71
4020	NASDAQ	STLD	Tue, Nov 13, 2012	13.15	13.36	13.02	13.11
4019	NASDAQ	STLD	Mon, Nov 12, 2012	13.37	13.42	13.14	13.28
4018	NASDAQ	STLD	Fri, Nov 9, 2012	12.96	13.60	12.96	13.29
4017	NASDAQ	STLD	Thu, Nov 8, 2012	13.28	13.37	12.93	13.05
4016	NASDAQ	STLD	Wed, Nov 7, 2012	13.57	13.65	13.14	13.30
4015	NASDAQ	STLD	Tue, Nov 6, 2012	13.51	14.00	13.50	13.90
4014	NASDAQ	STLD	Mon, Nov 5, 2012	13.15	13.46	13.07	13.31
4013	NASDAQ	STLD	Fri, Nov 2, 2012	13.57	13.61	12.94	13.22
4012	NASDAQ	STLD	Thu, Nov 1, 2012	12.89	13.69	12.63	13.45
4011	NASDAQ	STLD	Wed, Oct 31, 2012	12.82	13.04	12.58	12.64
4010	NASDAQ	STLD	Fri, Oct 26, 2012	12.85	13.05	12.64	12.78
4009	NASDAQ	STLD	Thu, Oct 25, 2012	12.79	12.96	12.60	12.88
4008	NASDAQ	STLD	Wed, Oct 24, 2012	12.87	12.95	12.66	12.71
4007	NASDAQ	STLD	Tue, Oct 23, 2012	12.61	12.86	12.43	12.81
4006	NASDAQ	STLD	Mon, Oct 22, 2012	12.60	12.93	12.60	12.90
4005	NASDAQ	STLD	Fri, Oct 19, 2012	12.80	13.00	12.47	12.56
4004	NASDAQ	STLD	Thu, Oct 18, 2012	12.18	13.04	12.17	13.00
4003	NASDAQ	STLD	Wed, Oct 17, 2012	12.73	12.80	12.46	12.62
4002	NASDAQ	STLD	Tue, Oct 16, 2012	12.46	12.71	12.40	12.64
4001	NASDAQ	STLD	Mon, Oct 15, 2012	12.11	12.40	12.05	12.36
4000	NASDAQ	STLD	Fri, Oct 12, 2012	12.34	12.43	11.97	12.10
3999	NASDAQ	STLD	Thu, Oct 11, 2012	12.18	12.52	12.17	12.38
3998	NASDAQ	STLD	Wed, Oct 10, 2012	12.35	12.44	12.03	12.10
3997	NASDAQ	STLD	Tue, Oct 9, 2012	12.33	12.59	12.15	12.32
3996	NASDAQ	STLD	Mon, Oct 8, 2012	11.77	12.34	11.71	12.28
3995	NASDAQ	STLD	Fri, Oct 5, 2012	11.57	11.94	11.57	11.91
3994	NASDAQ	STLD	Thu, Oct 4, 2012	11.32	11.81	11.30	11.73
3993	NASDAQ	STLD	Wed, Oct 3, 2012	11.28	11.33	11.11	11.24
3992	NASDAQ	STLD	Tue, Oct 2, 2012	11.42	11.46	11.18	11.29
3991	NASDAQ	STLD	Mon, Oct 1, 2012	11.38	11.47	11.22	11.29
3990	NASDAQ	STLD	Fri, Sep 28, 2012	11.31	11.33	11.16	11.24
3989	NASDAQ	STLD	Thu, Sep 27, 2012	11.38	11.41	11.13	11.36
3988	NASDAQ	STLD	Wed, Sep 26, 2012	11.21	11.44	10.99	11.29
3987	NASDAQ	STLD	Tue, Sep 25, 2012	11.95	11.97	11.29	11.30
3986	NASDAQ	STLD	Mon, Sep 24, 2012	11.80	11.95	11.70	11.91
3985	NASDAQ	STLD	Fri, Sep 21, 2012	12.19	12.26	11.89	11.92
3984	NASDAQ	STLD	Thu, Sep 20, 2012	11.96	12.19	11.82	12.12
3983	NASDAQ	STLD	Wed, Sep 19, 2012	12.04	12.17	11.96	12.12
3982	NASDAQ	STLD	Tue, Sep 18, 2012	12.00	12.18	11.82	12.04
3981	NASDAQ	STLD	Mon, Sep 17, 2012	12.88	12.88	12.36	12.41
3980	NASDAQ	STLD	Fri, Sep 14, 2012	12.49	13.07	12.46	13.01
3979	NASDAQ	STLD	Thu, Sep 13, 2012	11.78	12.45	11.71	12.40
3978	NASDAQ	STLD	Wed, Sep 12, 2012	12.19	12.37	11.77	11.80
3977	NASDAQ	STLD	Tue, Sep 11, 2012	12.30	12.55	12.27	12.28
3976	NASDAQ	STLD	Mon, Sep 10, 2012	12.45	12.54	12.22	12.26
3975	NASDAQ	STLD	Fri, Sep 7, 2012	12.07	12.46	12.02	12.32
3974	NASDAQ	STLD	Thu, Sep 6, 2012	11.80	12.07	11.69	11.94
3973	NASDAQ	STLD	Wed, Sep 5, 2012	11.85	11.95	11.65	11.69
3972	NASDAQ	STLD	Tue, Sep 4, 2012	12.25	12.43	11.75	11.83
3971	NASDAQ	STLD	Fri, Aug 31, 2012	12.19	12.36	12.10	12.22
3970	NASDAQ	STLD	Thu, Aug 30, 2012	12.12	12.19	11.98	12.11
3969	NASDAQ	STLD	Wed, Aug 29, 2012	12.31	12.43	12.15	12.25
3968	NASDAQ	STLD	Tue, Aug 28, 2012	12.29	12.42	12.17	12.29
3967	NASDAQ	STLD	Mon, Aug 27, 2012	12.42	12.49	12.22	12.35
3966	NASDAQ	STLD	Fri, Aug 24, 2012	12.31	12.50	12.05	12.41
3965	NASDAQ	STLD	Thu, Aug 23, 2012	12.63	12.99	12.30	12.33
3964	NASDAQ	STLD	Wed, Aug 22, 2012	13.19	13.23	12.90	13.06
3963	NASDAQ	STLD	Tue, Aug 21, 2012	13.28	13.55	13.22	13.27
3962	NASDAQ	STLD	Mon, Aug 20, 2012	13.24	13.35	13.04	13.20
3961	NASDAQ	STLD	Fri, Aug 17, 2012	13.09	13.29	13.07	13.25
3960	NASDAQ	STLD	Thu, Aug 16, 2012	13.12	13.27	12.97	13.09
3959	NASDAQ	STLD	Wed, Aug 15, 2012	12.97	13.10	12.78	13.08
3958	NASDAQ	STLD	Tue, Aug 14, 2012	13.25	13.33	12.93	12.98
3957	NASDAQ	STLD	Mon, Aug 13, 2012	13.47	13.47	12.91	13.06
3956	NASDAQ	STLD	Fri, Aug 10, 2012	13.24	13.48	13.14	13.45
3955	NASDAQ	STLD	Thu, Aug 9, 2012	13.15	13.45	13.09	13.37
3954	NASDAQ	STLD	Wed, Aug 8, 2012	12.98	13.31	12.98	13.19
3953	NASDAQ	STLD	Tue, Aug 7, 2012	13.22	13.34	13.06	13.13
3952	NASDAQ	STLD	Mon, Aug 6, 2012	12.78	13.23	12.74	13.11
3951	NASDAQ	STLD	Fri, Aug 3, 2012	12.68	12.95	12.56	12.73
3950	NASDAQ	STLD	Thu, Aug 2, 2012	12.67	12.90	12.18	12.38
3949	NASDAQ	STLD	Wed, Aug 1, 2012	12.98	13.09	12.69	12.85
3948	NASDAQ	STLD	Tue, Jul 31, 2012	12.73	13.03	12.70	12.89
3947	NASDAQ	STLD	Mon, Jul 30, 2012	12.60	12.87	12.48	12.70
3946	NASDAQ	STLD	Fri, Jul 27, 2012	12.17	12.72	12.02	12.64
3945	NASDAQ	STLD	Thu, Jul 26, 2012	11.82	12.11	11.69	12.05
3944	NASDAQ	STLD	Wed, Jul 25, 2012	11.94	12.16	11.53	11.59
3943	NASDAQ	STLD	Tue, Jul 24, 2012	12.22	12.47	11.78	11.96
3942	NASDAQ	STLD	Mon, Jul 23, 2012	12.06	12.37	12.00	12.22
3941	NASDAQ	STLD	Fri, Jul 20, 2012	12.75	12.75	12.34	12.43
3940	NASDAQ	STLD	Thu, Jul 19, 2012	12.54	12.74	12.49	12.61
3939	NASDAQ	STLD	Wed, Jul 18, 2012	12.28	12.65	12.21	12.45
3938	NASDAQ	STLD	Tue, Jul 17, 2012	12.51	12.58	12.25	12.35
3937	NASDAQ	STLD	Mon, Jul 16, 2012	12.51	12.53	12.22	12.41
3936	NASDAQ	STLD	Fri, Jul 13, 2012	12.21	12.55	12.17	12.51
3935	NASDAQ	STLD	Thu, Jul 12, 2012	12.14	12.16	11.74	12.06
3934	NASDAQ	STLD	Wed, Jul 11, 2012	12.31	12.37	12.10	12.18
3933	NASDAQ	STLD	Tue, Jul 10, 2012	12.42	12.61	12.09	12.27
3932	NASDAQ	STLD	Mon, Jul 9, 2012	12.48	12.62	12.22	12.32
3931	NASDAQ	STLD	Fri, Jul 6, 2012	12.44	12.70	12.33	12.62
3930	NASDAQ	STLD	Thu, Jul 5, 2012	12.48	12.82	12.36	12.61
3929	NASDAQ	STLD	Tue, Jul 3, 2012	12.11	12.66	12.09	12.54
3928	NASDAQ	STLD	Mon, Jul 2, 2012	11.75	12.10	11.58	12.10
3927	NASDAQ	STLD	Fri, Jun 29, 2012	11.83	11.83	11.59	11.72
3926	NASDAQ	STLD	Thu, Jun 28, 2012	11.22	11.50	11.13	11.46
3925	NASDAQ	STLD	Wed, Jun 27, 2012	11.30	11.44	11.06	11.36
3924	NASDAQ	STLD	Tue, Jun 26, 2012	11.03	11.45	10.99	11.36
3923	NASDAQ	STLD	Mon, Jun 25, 2012	11.00	11.09	10.87	11.01
3922	NASDAQ	STLD	Fri, Jun 22, 2012	11.35	11.47	11.15	11.19
3921	NASDAQ	STLD	Thu, Jun 21, 2012	12.02	12.03	11.26	11.28
3920	NASDAQ	STLD	Wed, Jun 20, 2012	12.04	12.14	11.86	12.03
3919	NASDAQ	STLD	Tue, Jun 19, 2012	11.25	12.15	11.25	12.04
3918	NASDAQ	STLD	Mon, Jun 18, 2012	10.78	11.32	10.78	11.18
3917	NASDAQ	STLD	Fri, Jun 15, 2012	10.60	11.04	10.59	11.02
3916	NASDAQ	STLD	Thu, Jun 14, 2012	10.50	10.66	10.37	10.58
3915	NASDAQ	STLD	Wed, Jun 13, 2012	10.34	10.62	10.11	10.52
3914	NASDAQ	STLD	Tue, Jun 12, 2012	10.53	10.67	10.30	10.41
3913	NASDAQ	STLD	Mon, Jun 11, 2012	11.13	11.22	10.48	10.50
3912	NASDAQ	STLD	Fri, Jun 8, 2012	10.96	11.08	10.78	11.02
3911	NASDAQ	STLD	Thu, Jun 7, 2012	11.23	11.59	11.05	11.06
3910	NASDAQ	STLD	Wed, Jun 6, 2012	10.74	11.18	10.72	11.06
3909	NASDAQ	STLD	Tue, Jun 5, 2012	10.62	10.76	10.45	10.58
3908	NASDAQ	STLD	Mon, Jun 4, 2012	10.41	10.72	10.29	10.71
3907	NASDAQ	STLD	Fri, Jun 1, 2012	10.25	10.51	10.16	10.41
3906	NASDAQ	STLD	Thu, May 31, 2012	10.61	10.64	10.31	10.54
3905	NASDAQ	STLD	Wed, May 30, 2012	10.72	10.76	10.50	10.59
3904	NASDAQ	STLD	Tue, May 29, 2012	10.83	10.98	10.62	10.89
3903	NASDAQ	STLD	Fri, May 25, 2012	10.59	10.80	10.54	10.66
3902	NASDAQ	STLD	Thu, May 24, 2012	10.81	10.81	10.40	10.57
3901	NASDAQ	STLD	Wed, May 23, 2012	10.56	10.74	10.29	10.70
3900	NASDAQ	STLD	Tue, May 22, 2012	10.81	10.92	10.58	10.65
3899	NASDAQ	STLD	Mon, May 21, 2012	10.50	10.81	10.47	10.77
3898	NASDAQ	STLD	Fri, May 18, 2012	10.73	10.80	10.41	10.43
3897	NASDAQ	STLD	Thu, May 17, 2012	10.92	11.08	10.64	10.67
3896	NASDAQ	STLD	Wed, May 16, 2012	11.47	11.72	10.88	10.93
3895	NASDAQ	STLD	Tue, May 15, 2012	11.85	11.91	11.37	11.42
3894	NASDAQ	STLD	Mon, May 14, 2012	11.70	11.98	11.62	11.89
3893	NASDAQ	STLD	Fri, May 11, 2012	11.76	12.14	11.76	11.85
3892	NASDAQ	STLD	Thu, May 10, 2012	12.10	12.22	11.79	11.92
3891	NASDAQ	STLD	Wed, May 9, 2012	11.64	12.03	11.56	11.93
3890	NASDAQ	STLD	Tue, May 8, 2012	11.82	11.88	11.57	11.83
3889	NASDAQ	STLD	Mon, May 7, 2012	12.06	12.18	11.88	11.94
3888	NASDAQ	STLD	Fri, May 4, 2012	12.50	12.59	12.10	12.15
3887	NASDAQ	STLD	Thu, May 3, 2012	12.73	12.84	12.53	12.61
3886	NASDAQ	STLD	Wed, May 2, 2012	12.73	12.78	12.59	12.74
3885	NASDAQ	STLD	Tue, May 1, 2012	12.76	13.08	12.75	12.83
3884	NASDAQ	STLD	Mon, Apr 30, 2012	12.96	12.99	12.68	12.78
3883	NASDAQ	STLD	Fri, Apr 27, 2012	13.24	13.25	12.88	13.02
3882	NASDAQ	STLD	Thu, Apr 26, 2012	12.62	13.13	12.56	13.11
3881	NASDAQ	STLD	Wed, Apr 25, 2012	12.97	13.11	12.70	12.73
3880	NASDAQ	STLD	Tue, Apr 24, 2012	12.77	12.97	12.53	12.77
3879	NASDAQ	STLD	Mon, Apr 23, 2012	12.66	12.80	12.46	12.80
3878	NASDAQ	STLD	Fri, Apr 20, 2012	13.16	13.21	12.89	12.89
3877	NASDAQ	STLD	Thu, Apr 19, 2012	13.44	13.89	13.07	13.12
3876	NASDAQ	STLD	Wed, Apr 18, 2012	13.81	14.02	13.77	13.88
3875	NASDAQ	STLD	Tue, Apr 17, 2012	13.84	14.14	13.78	13.88
3874	NASDAQ	STLD	Mon, Apr 16, 2012	13.91	14.04	13.54	13.70
3873	NASDAQ	STLD	Fri, Apr 13, 2012	14.15	14.15	13.68	13.71
3872	NASDAQ	STLD	Thu, Apr 12, 2012	13.55	14.24	13.55	14.17
3871	NASDAQ	STLD	Wed, Apr 11, 2012	13.59	13.76	13.44	13.49
3870	NASDAQ	STLD	Tue, Apr 10, 2012	13.63	13.79	13.28	13.35
3869	NASDAQ	STLD	Mon, Apr 9, 2012	13.70	13.84	13.53	13.61
3868	NASDAQ	STLD	Thu, Apr 5, 2012	14.26	14.44	13.86	13.93
3867	NASDAQ	STLD	Wed, Apr 4, 2012	14.43	14.46	14.17	14.34
3866	NASDAQ	STLD	Tue, Apr 3, 2012	14.87	14.87	14.45	14.65
3865	NASDAQ	STLD	Mon, Apr 2, 2012	14.57	15.12	14.52	14.86
3864	NASDAQ	STLD	Fri, Mar 30, 2012	14.77	14.82	14.50	14.54
3863	NASDAQ	STLD	Thu, Mar 29, 2012	14.26	14.61	14.08	14.55
3862	NASDAQ	STLD	Wed, Mar 28, 2012	14.48	14.53	14.04	14.40
3861	NASDAQ	STLD	Tue, Mar 27, 2012	14.76	14.90	14.59	14.63
3860	NASDAQ	STLD	Mon, Mar 26, 2012	14.82	14.90	14.56	14.75
3859	NASDAQ	STLD	Fri, Mar 23, 2012	14.26	14.68	14.19	14.67
3858	NASDAQ	STLD	Thu, Mar 22, 2012	14.57	14.70	14.17	14.29
3857	NASDAQ	STLD	Wed, Mar 21, 2012	15.27	15.35	14.90	14.94
3856	NASDAQ	STLD	Tue, Mar 20, 2012	15.35	15.35	14.77	15.26
3855	NASDAQ	STLD	Mon, Mar 19, 2012	15.24	15.78	15.05	15.49
3854	NASDAQ	STLD	Fri, Mar 16, 2012	14.54	15.24	14.52	15.03
3853	NASDAQ	STLD	Thu, Mar 15, 2012	14.80	15.00	14.64	14.72
3852	NASDAQ	STLD	Wed, Mar 14, 2012	14.70	15.12	14.51	14.84
3851	NASDAQ	STLD	Tue, Mar 13, 2012	14.34	14.77	14.22	14.75
3850	NASDAQ	STLD	Mon, Mar 12, 2012	14.34	14.60	14.14	14.16
3849	NASDAQ	STLD	Fri, Mar 9, 2012	14.09	14.55	14.02	14.35
3848	NASDAQ	STLD	Thu, Mar 8, 2012	14.21	14.36	13.93	14.09
3847	NASDAQ	STLD	Wed, Mar 7, 2012	14.20	14.22	13.84	14.08
3846	NASDAQ	STLD	Tue, Mar 6, 2012	14.37	14.37	13.91	14.12
3845	NASDAQ	STLD	Mon, Mar 5, 2012	14.98	14.99	14.45	14.58
3844	NASDAQ	STLD	Fri, Mar 2, 2012	14.91	15.29	14.90	15.04
3843	NASDAQ	STLD	Thu, Mar 1, 2012	14.92	15.21	14.82	14.99
3842	NASDAQ	STLD	Wed, Feb 29, 2012	15.09	15.26	14.67	14.81
3841	NASDAQ	STLD	Tue, Feb 28, 2012	14.91	15.10	14.66	15.08
3840	NASDAQ	STLD	Mon, Feb 27, 2012	14.70	14.92	14.44	14.86
3839	NASDAQ	STLD	Fri, Feb 24, 2012	14.74	14.97	14.63	14.78
3838	NASDAQ	STLD	Thu, Feb 23, 2012	14.65	14.83	14.30	14.72
3837	NASDAQ	STLD	Wed, Feb 22, 2012	15.34	15.59	14.47	14.55
3836	NASDAQ	STLD	Tue, Feb 21, 2012	15.43	15.83	15.38	15.49
3835	NASDAQ	STLD	Fri, Feb 17, 2012	15.53	15.58	15.16	15.31
3834	NASDAQ	STLD	Thu, Feb 16, 2012	14.97	15.45	14.93	15.44
3833	NASDAQ	STLD	Wed, Feb 15, 2012	15.17	15.17	14.78	14.99
3832	NASDAQ	STLD	Tue, Feb 14, 2012	15.20	15.20	14.82	15.02
3831	NASDAQ	STLD	Mon, Feb 13, 2012	15.31	15.51	15.04	15.25
3830	NASDAQ	STLD	Fri, Feb 10, 2012	15.79	15.86	15.37	15.46
3829	NASDAQ	STLD	Thu, Feb 9, 2012	16.04	16.15	15.67	16.05
3828	NASDAQ	STLD	Wed, Feb 8, 2012	16.20	16.27	15.80	15.88
3827	NASDAQ	STLD	Tue, Feb 7, 2012	16.27	16.36	16.00	16.11
3826	NASDAQ	STLD	Mon, Feb 6, 2012	16.34	16.48	16.02	16.31
3825	NASDAQ	STLD	Fri, Feb 3, 2012	16.27	16.66	16.14	16.48
3824	NASDAQ	STLD	Thu, Feb 2, 2012	16.00	16.29	15.77	15.93
3823	NASDAQ	STLD	Wed, Feb 1, 2012	16.12	16.48	16.00	16.26
3822	NASDAQ	STLD	Tue, Jan 31, 2012	16.12	16.30	15.45	15.95
3821	NASDAQ	STLD	Mon, Jan 30, 2012	15.79	16.13	15.60	15.98
3820	NASDAQ	STLD	Fri, Jan 27, 2012	15.66	16.16	15.60	16.11
3819	NASDAQ	STLD	Thu, Jan 26, 2012	16.19	16.39	15.72	15.89
3818	NASDAQ	STLD	Wed, Jan 25, 2012	15.98	16.31	15.55	16.01
3817	NASDAQ	STLD	Tue, Jan 24, 2012	15.18	15.48	14.95	15.46
3816	NASDAQ	STLD	Mon, Jan 23, 2012	15.17	15.70	15.14	15.33
3815	NASDAQ	STLD	Fri, Jan 20, 2012	15.06	15.23	14.94	15.15
3814	NASDAQ	STLD	Thu, Jan 19, 2012	15.24	15.25	15.00	15.05
3813	NASDAQ	STLD	Wed, Jan 18, 2012	14.75	15.23	14.65	15.17
3812	NASDAQ	STLD	Tue, Jan 17, 2012	14.74	14.89	14.56	14.73
3811	NASDAQ	STLD	Fri, Jan 13, 2012	14.63	14.84	14.18	14.37
3810	NASDAQ	STLD	Thu, Jan 12, 2012	15.00	15.00	14.65	14.92
3809	NASDAQ	STLD	Wed, Jan 11, 2012	14.51	15.00	14.51	14.96
3808	NASDAQ	STLD	Tue, Jan 10, 2012	14.69	15.00	14.57	14.63
3807	NASDAQ	STLD	Mon, Jan 9, 2012	14.54	14.64	14.35	14.44
3806	NASDAQ	STLD	Fri, Jan 6, 2012	14.41	14.54	14.14	14.47
3805	NASDAQ	STLD	Thu, Jan 5, 2012	14.41	14.46	14.09	14.40
3804	NASDAQ	STLD	Wed, Jan 4, 2012	14.24	14.58	14.06	14.48
3803	NASDAQ	STLD	Tue, Jan 3, 2012	13.49	14.11	13.43	14.03
3802	NASDAQ	STLD	Fri, Dec 30, 2011	13.15	13.32	13.14	13.15
3801	NASDAQ	STLD	Thu, Dec 29, 2011	13.17	13.25	13.08	13.18
3800	NASDAQ	STLD	Wed, Dec 28, 2011	13.30	13.35	12.97	13.09
3799	NASDAQ	STLD	Tue, Dec 27, 2011	13.29	13.49	13.27	13.37
3798	NASDAQ	STLD	Fri, Dec 23, 2011	13.21	13.43	13.07	13.35
3797	NASDAQ	STLD	Thu, Dec 22, 2011	12.99	13.29	12.86	13.15
3796	NASDAQ	STLD	Wed, Dec 21, 2011	12.74	12.94	12.54	12.90
3795	NASDAQ	STLD	Tue, Dec 20, 2011	12.31	12.94	12.31	12.80
3794	NASDAQ	STLD	Mon, Dec 19, 2011	12.56	12.68	11.99	12.04
3793	NASDAQ	STLD	Fri, Dec 16, 2011	12.08	12.82	12.07	12.50
3792	NASDAQ	STLD	Thu, Dec 15, 2011	12.43	12.45	12.12	12.35
3791	NASDAQ	STLD	Wed, Dec 14, 2011	12.52	12.55	12.07	12.21
3790	NASDAQ	STLD	Tue, Dec 13, 2011	12.90	13.09	12.33	12.45
3789	NASDAQ	STLD	Mon, Dec 12, 2011	13.01	13.06	12.59	12.77
3788	NASDAQ	STLD	Fri, Dec 9, 2011	12.88	13.32	12.79	13.25
3787	NASDAQ	STLD	Thu, Dec 8, 2011	13.32	13.38	12.72	12.77
3786	NASDAQ	STLD	Wed, Dec 7, 2011	13.39	13.58	13.15	13.49
3785	NASDAQ	STLD	Tue, Dec 6, 2011	13.56	13.70	13.24	13.51
3784	NASDAQ	STLD	Mon, Dec 5, 2011	13.72	13.90	13.27	13.57
3783	NASDAQ	STLD	Fri, Dec 2, 2011	13.40	13.71	13.22	13.43
3782	NASDAQ	STLD	Thu, Dec 1, 2011	13.15	13.32	12.96	13.19
3781	NASDAQ	STLD	Wed, Nov 30, 2011	12.67	13.33	12.50	13.18
3780	NASDAQ	STLD	Tue, Nov 29, 2011	12.12	12.32	11.92	12.07
3779	NASDAQ	STLD	Mon, Nov 28, 2011	11.81	12.30	11.81	12.14
3778	NASDAQ	STLD	Fri, Nov 25, 2011	11.48	11.66	11.33	11.33
3777	NASDAQ	STLD	Wed, Nov 23, 2011	12.01	12.01	11.48	11.50
3776	NASDAQ	STLD	Tue, Nov 22, 2011	12.21	12.32	11.93	12.11
3775	NASDAQ	STLD	Mon, Nov 21, 2011	12.02	12.38	11.92	12.22
3774	NASDAQ	STLD	Fri, Nov 18, 2011	12.93	13.00	12.40	12.54
3773	NASDAQ	STLD	Thu, Nov 17, 2011	13.37	13.52	12.65	12.78
3772	NASDAQ	STLD	Wed, Nov 16, 2011	13.47	13.78	13.31	13.37
3771	NASDAQ	STLD	Tue, Nov 15, 2011	13.52	13.80	13.32	13.62
3770	NASDAQ	STLD	Mon, Nov 14, 2011	13.34	13.66	13.31	13.64
3769	NASDAQ	STLD	Fri, Nov 11, 2011	13.25	13.71	13.21	13.49
3768	NASDAQ	STLD	Thu, Nov 10, 2011	13.18	13.35	12.86	13.09
3767	NASDAQ	STLD	Wed, Nov 9, 2011	13.26	13.38	12.83	12.95
3766	NASDAQ	STLD	Tue, Nov 8, 2011	13.59	13.90	13.42	13.69
3765	NASDAQ	STLD	Mon, Nov 7, 2011	13.46	13.76	13.06	13.52
3764	NASDAQ	STLD	Fri, Nov 4, 2011	12.85	13.58	12.85	13.48
3763	NASDAQ	STLD	Thu, Nov 3, 2011	12.82	13.25	12.50	13.02
3762	NASDAQ	STLD	Wed, Nov 2, 2011	12.40	12.71	12.16	12.62
3761	NASDAQ	STLD	Tue, Nov 1, 2011	12.09	12.38	11.61	12.14
3760	NASDAQ	STLD	Mon, Oct 31, 2011	13.33	13.35	12.48	12.49
3759	NASDAQ	STLD	Fri, Oct 28, 2011	13.28	13.65	13.04	13.60
3758	NASDAQ	STLD	Thu, Oct 27, 2011	12.97	13.45	12.88	13.27
3757	NASDAQ	STLD	Wed, Oct 26, 2011	12.26	12.53	11.82	12.48
3756	NASDAQ	STLD	Tue, Oct 25, 2011	12.41	12.41	11.88	12.06
3755	NASDAQ	STLD	Mon, Oct 24, 2011	12.12	12.60	12.12	12.48
3754	NASDAQ	STLD	Fri, Oct 21, 2011	11.99	12.12	11.69	12.01
3753	NASDAQ	STLD	Thu, Oct 20, 2011	11.21	11.83	11.16	11.74
3752	NASDAQ	STLD	Wed, Oct 19, 2011	11.48	11.53	11.16	11.20
3751	NASDAQ	STLD	Tue, Oct 18, 2011	10.86	11.57	10.77	11.51
3750	NASDAQ	STLD	Mon, Oct 17, 2011	11.49	11.49	10.73	10.87
3749	NASDAQ	STLD	Fri, Oct 14, 2011	11.40	11.60	11.16	11.42
3748	NASDAQ	STLD	Thu, Oct 13, 2011	11.17	11.29	10.78	11.22
3747	NASDAQ	STLD	Wed, Oct 12, 2011	11.00	11.48	11.00	11.26
3746	NASDAQ	STLD	Tue, Oct 11, 2011	10.76	11.02	10.62	10.87
3745	NASDAQ	STLD	Mon, Oct 10, 2011	10.63	10.92	10.61	10.89
3744	NASDAQ	STLD	Fri, Oct 7, 2011	11.03	11.07	10.24	10.37
3743	NASDAQ	STLD	Thu, Oct 6, 2011	10.84	11.07	10.64	10.95
3742	NASDAQ	STLD	Wed, Oct 5, 2011	10.20	10.87	10.02	10.82
3741	NASDAQ	STLD	Tue, Oct 4, 2011	9.24	10.18	8.78	10.14
3740	NASDAQ	STLD	Mon, Oct 3, 2011	9.90	10.04	9.33	9.34
3739	NASDAQ	STLD	Fri, Sep 30, 2011	10.15	10.24	9.91	9.92
3738	NASDAQ	STLD	Thu, Sep 29, 2011	10.45	10.61	10.03	10.32
3737	NASDAQ	STLD	Wed, Sep 28, 2011	10.85	10.93	10.11	10.17
3736	NASDAQ	STLD	Tue, Sep 27, 2011	11.08	11.41	10.82	10.93
3735	NASDAQ	STLD	Mon, Sep 26, 2011	10.50	10.78	10.09	10.76
3734	NASDAQ	STLD	Fri, Sep 23, 2011	10.26	10.83	10.21	10.41
3733	NASDAQ	STLD	Thu, Sep 22, 2011	10.83	11.01	10.09	10.28
3732	NASDAQ	STLD	Wed, Sep 21, 2011	11.72	11.80	11.23	11.25
3731	NASDAQ	STLD	Tue, Sep 20, 2011	12.18	12.27	11.75	11.75
3730	NASDAQ	STLD	Mon, Sep 19, 2011	11.94	12.18	11.69	12.02
3729	NASDAQ	STLD	Fri, Sep 16, 2011	12.43	12.47	12.02	12.21
3728	NASDAQ	STLD	Thu, Sep 15, 2011	12.01	12.54	12.01	12.42
3727	NASDAQ	STLD	Wed, Sep 14, 2011	11.65	12.09	11.40	11.88
3726	NASDAQ	STLD	Tue, Sep 13, 2011	11.11	11.70	11.10	11.54
3725	NASDAQ	STLD	Mon, Sep 12, 2011	11.07	11.35	10.87	11.18
3724	NASDAQ	STLD	Fri, Sep 9, 2011	11.53	11.53	11.14	11.27
3723	NASDAQ	STLD	Thu, Sep 8, 2011	11.92	11.97	11.54	11.64
3722	NASDAQ	STLD	Wed, Sep 7, 2011	11.67	12.11	11.64	11.99
3721	NASDAQ	STLD	Tue, Sep 6, 2011	11.58	11.59	11.16	11.49
3720	NASDAQ	STLD	Fri, Sep 2, 2011	12.10	12.10	11.73	11.83
3719	NASDAQ	STLD	Thu, Sep 1, 2011	12.69	12.84	12.35	12.36
3718	NASDAQ	STLD	Wed, Aug 31, 2011	12.65	13.00	12.50	12.73
3717	NASDAQ	STLD	Tue, Aug 30, 2011	12.63	12.83	12.43	12.73
3716	NASDAQ	STLD	Mon, Aug 29, 2011	12.09	12.79	12.05	12.72
3715	NASDAQ	STLD	Fri, Aug 26, 2011	11.20	11.94	11.03	11.92
3714	NASDAQ	STLD	Thu, Aug 25, 2011	11.68	11.82	11.18	11.29
3713	NASDAQ	STLD	Wed, Aug 24, 2011	11.51	11.70	11.20	11.59
3712	NASDAQ	STLD	Tue, Aug 23, 2011	11.31	11.70	11.16	11.67
3711	NASDAQ	STLD	Mon, Aug 22, 2011	11.76	11.95	11.19	11.25
3710	NASDAQ	STLD	Fri, Aug 19, 2011	11.58	12.03	11.40	11.42
3709	NASDAQ	STLD	Thu, Aug 18, 2011	12.24	12.29	11.65	11.76
3708	NASDAQ	STLD	Wed, Aug 17, 2011	12.65	12.83	12.55	12.60
3707	NASDAQ	STLD	Tue, Aug 16, 2011	12.85	12.92	12.50	12.53
3706	NASDAQ	STLD	Mon, Aug 15, 2011	12.81	13.05	12.78	13.04
3705	NASDAQ	STLD	Fri, Aug 12, 2011	12.87	13.01	12.61	12.68
3704	NASDAQ	STLD	Thu, Aug 11, 2011	12.37	12.81	12.00	12.66
3703	NASDAQ	STLD	Wed, Aug 10, 2011	12.41	12.71	11.95	12.25
3702	NASDAQ	STLD	Tue, Aug 9, 2011	12.55	12.75	11.84	12.71
3701	NASDAQ	STLD	Mon, Aug 8, 2011	12.92	13.10	12.15	12.15
3700	NASDAQ	STLD	Fri, Aug 5, 2011	13.24	14.19	13.05	13.52
3699	NASDAQ	STLD	Thu, Aug 4, 2011	14.68	14.76	13.79	13.83
3698	NASDAQ	STLD	Wed, Aug 3, 2011	15.19	15.31	14.53	14.95
3697	NASDAQ	STLD	Tue, Aug 2, 2011	15.46	15.75	15.17	15.17
3696	NASDAQ	STLD	Mon, Aug 1, 2011	15.83	15.94	15.37	15.62
3695	NASDAQ	STLD	Fri, Jul 29, 2011	15.27	15.76	15.13	15.62
3694	NASDAQ	STLD	Thu, Jul 28, 2011	15.43	15.77	15.31	15.49
3693	NASDAQ	STLD	Wed, Jul 27, 2011	15.77	15.97	15.43	15.44
3692	NASDAQ	STLD	Tue, Jul 26, 2011	16.23	16.26	15.78	15.82
3691	NASDAQ	STLD	Mon, Jul 25, 2011	16.47	16.49	16.25	16.34
3690	NASDAQ	STLD	Fri, Jul 22, 2011	16.49	16.55	16.31	16.54
3689	NASDAQ	STLD	Thu, Jul 21, 2011	16.05	16.50	16.05	16.47
3688	NASDAQ	STLD	Wed, Jul 20, 2011	16.18	16.25	15.91	15.95
3687	NASDAQ	STLD	Tue, Jul 19, 2011	15.99	16.19	15.72	16.14
3686	NASDAQ	STLD	Mon, Jul 18, 2011	15.69	15.73	15.35	15.43
3685	NASDAQ	STLD	Fri, Jul 15, 2011	15.74	15.82	15.57	15.73
3684	NASDAQ	STLD	Thu, Jul 14, 2011	16.09	16.11	15.52	15.64
3683	NASDAQ	STLD	Wed, Jul 13, 2011	16.07	16.35	15.92	16.01
3682	NASDAQ	STLD	Tue, Jul 12, 2011	15.87	16.10	15.78	15.94
3681	NASDAQ	STLD	Mon, Jul 11, 2011	16.04	16.04	15.74	15.93
3680	NASDAQ	STLD	Fri, Jul 8, 2011	16.27	16.30	16.07	16.23
3679	NASDAQ	STLD	Thu, Jul 7, 2011	16.44	16.53	16.28	16.44
3678	NASDAQ	STLD	Wed, Jul 6, 2011	16.17	16.28	16.05	16.25
3677	NASDAQ	STLD	Tue, Jul 5, 2011	16.37	16.39	16.15	16.24
3676	NASDAQ	STLD	Fri, Jul 1, 2011	16.22	16.44	16.01	16.41
3675	NASDAQ	STLD	Thu, Jun 30, 2011	16.34	16.43	16.13	16.25
3674	NASDAQ	STLD	Wed, Jun 29, 2011	16.08	16.49	16.08	16.33
3673	NASDAQ	STLD	Tue, Jun 28, 2011	15.73	15.92	15.65	15.91
3672	NASDAQ	STLD	Mon, Jun 27, 2011	15.68	15.82	15.46	15.70
3671	NASDAQ	STLD	Fri, Jun 24, 2011	15.83	15.94	15.55	15.66
3670	NASDAQ	STLD	Thu, Jun 23, 2011	15.58	15.82	15.38	15.80
3669	NASDAQ	STLD	Wed, Jun 22, 2011	15.70	16.01	15.60	15.80
3668	NASDAQ	STLD	Tue, Jun 21, 2011	15.35	15.80	15.31	15.73
3667	NASDAQ	STLD	Mon, Jun 20, 2011	14.98	15.35	14.93	15.25
3666	NASDAQ	STLD	Fri, Jun 17, 2011	15.15	15.48	14.80	15.07
3665	NASDAQ	STLD	Thu, Jun 16, 2011	15.85	15.94	15.15	15.35
3664	NASDAQ	STLD	Wed, Jun 15, 2011	16.05	16.32	15.84	15.95
3663	NASDAQ	STLD	Tue, Jun 14, 2011	15.97	16.25	15.84	16.13
3662	NASDAQ	STLD	Mon, Jun 13, 2011	16.19	16.19	15.63	15.77
3661	NASDAQ	STLD	Fri, Jun 10, 2011	16.25	16.53	16.06	16.09
3660	NASDAQ	STLD	Thu, Jun 9, 2011	16.21	16.37	16.03	16.27
3659	NASDAQ	STLD	Wed, Jun 8, 2011	16.14	16.33	16.00	16.20
3658	NASDAQ	STLD	Tue, Jun 7, 2011	16.40	16.49	16.22	16.23
3657	NASDAQ	STLD	Mon, Jun 6, 2011	16.42	16.65	16.25	16.31
3656	NASDAQ	STLD	Fri, Jun 3, 2011	16.43	16.70	16.38	16.47
3655	NASDAQ	STLD	Thu, Jun 2, 2011	16.52	16.93	16.52	16.68
3654	NASDAQ	STLD	Wed, Jun 1, 2011	17.09	17.12	16.47	16.52
3653	NASDAQ	STLD	Tue, May 31, 2011	17.21	17.33	16.79	17.10
3652	NASDAQ	STLD	Fri, May 27, 2011	16.78	17.15	16.78	17.02
3651	NASDAQ	STLD	Thu, May 26, 2011	16.67	16.81	16.58	16.79
3650	NASDAQ	STLD	Wed, May 25, 2011	16.49	16.84	16.45	16.75
3649	NASDAQ	STLD	Tue, May 24, 2011	16.60	17.00	16.57	16.60
3648	NASDAQ	STLD	Mon, May 23, 2011	16.65	16.73	16.50	16.60
3647	NASDAQ	STLD	Fri, May 20, 2011	17.00	17.09	16.82	16.86
3646	NASDAQ	STLD	Thu, May 19, 2011	17.30	17.36	16.84	17.10
3645	NASDAQ	STLD	Wed, May 18, 2011	17.12	17.37	16.92	17.29
3644	NASDAQ	STLD	Tue, May 17, 2011	17.00	17.30	16.86	17.12
3643	NASDAQ	STLD	Mon, May 16, 2011	17.22	17.63	16.98	17.02
3642	NASDAQ	STLD	Fri, May 13, 2011	17.40	17.43	17.18	17.35
3641	NASDAQ	STLD	Thu, May 12, 2011	16.90	17.50	16.90	17.45
3640	NASDAQ	STLD	Wed, May 11, 2011	17.09	17.17	16.97	17.09
3639	NASDAQ	STLD	Tue, May 10, 2011	17.15	17.25	16.89	17.18
3638	NASDAQ	STLD	Mon, May 9, 2011	16.92	17.10	16.71	17.05
3637	NASDAQ	STLD	Fri, May 6, 2011	17.34	17.42	16.79	16.88
3636	NASDAQ	STLD	Thu, May 5, 2011	17.16	17.49	17.05	17.14
3635	NASDAQ	STLD	Wed, May 4, 2011	17.77	17.77	17.21	17.36
3634	NASDAQ	STLD	Tue, May 3, 2011	17.90	18.06	17.58	17.77
3633	NASDAQ	STLD	Mon, May 2, 2011	18.25	18.25	17.87	17.98
3632	NASDAQ	STLD	Fri, Apr 29, 2011	18.20	18.26	17.92	18.19
3631	NASDAQ	STLD	Thu, Apr 28, 2011	18.60	18.75	18.09	18.18
3630	NASDAQ	STLD	Wed, Apr 27, 2011	18.95	18.95	18.31	18.61
3629	NASDAQ	STLD	Tue, Apr 26, 2011	18.60	18.96	18.40	18.83
3628	NASDAQ	STLD	Mon, Apr 25, 2011	18.61	18.71	18.38	18.47
3627	NASDAQ	STLD	Thu, Apr 21, 2011	18.71	18.71	18.41	18.55
3626	NASDAQ	STLD	Wed, Apr 20, 2011	18.80	18.81	18.29	18.48
3625	NASDAQ	STLD	Tue, Apr 19, 2011	18.18	18.62	17.92	18.46
3624	NASDAQ	STLD	Mon, Apr 18, 2011	17.54	17.62	17.09	17.46
3623	NASDAQ	STLD	Fri, Apr 15, 2011	17.98	17.99	17.68	17.78
3622	NASDAQ	STLD	Thu, Apr 14, 2011	17.98	18.30	17.88	17.93
3621	NASDAQ	STLD	Wed, Apr 13, 2011	18.31	18.43	17.93	18.15
3620	NASDAQ	STLD	Tue, Apr 12, 2011	18.20	18.31	18.02	18.21
3619	NASDAQ	STLD	Mon, Apr 11, 2011	18.81	18.91	18.18	18.42
3618	NASDAQ	STLD	Fri, Apr 8, 2011	19.37	19.37	18.65	18.73
3617	NASDAQ	STLD	Thu, Apr 7, 2011	19.40	19.53	19.06	19.20
3616	NASDAQ	STLD	Wed, Apr 6, 2011	19.68	19.84	19.40	19.45
3615	NASDAQ	STLD	Tue, Apr 5, 2011	19.25	19.82	19.08	19.60
3614	NASDAQ	STLD	Mon, Apr 4, 2011	18.96	19.34	18.92	19.25
3613	NASDAQ	STLD	Fri, Apr 1, 2011	18.87	19.10	18.69	18.85
3612	NASDAQ	STLD	Thu, Mar 31, 2011	19.18	19.23	18.75	18.77
3611	NASDAQ	STLD	Wed, Mar 30, 2011	19.25	19.39	18.95	19.23
3610	NASDAQ	STLD	Tue, Mar 29, 2011	18.61	19.19	18.46	19.15
3609	NASDAQ	STLD	Mon, Mar 28, 2011	19.00	19.25	18.66	18.75
3608	NASDAQ	STLD	Fri, Mar 25, 2011	18.90	19.40	18.79	19.04
3607	NASDAQ	STLD	Thu, Mar 24, 2011	18.68	18.89	18.29	18.84
3606	NASDAQ	STLD	Wed, Mar 23, 2011	18.13	18.83	18.04	18.52
3605	NASDAQ	STLD	Tue, Mar 22, 2011	18.22	18.30	17.95	18.11
3604	NASDAQ	STLD	Mon, Mar 21, 2011	18.37	18.39	18.04	18.19
3603	NASDAQ	STLD	Fri, Mar 18, 2011	18.42	18.50	17.80	18.10
3602	NASDAQ	STLD	Thu, Mar 17, 2011	18.16	18.34	18.02	18.18
3601	NASDAQ	STLD	Wed, Mar 16, 2011	18.22	18.49	17.72	17.80
3600	NASDAQ	STLD	Tue, Mar 15, 2011	17.56	18.46	17.56	18.28
3599	NASDAQ	STLD	Mon, Mar 14, 2011	18.45	18.91	18.30	18.61
3598	NASDAQ	STLD	Fri, Mar 11, 2011	18.00	18.78	18.00	18.55
3597	NASDAQ	STLD	Thu, Mar 10, 2011	17.86	18.18	17.38	17.85
3596	NASDAQ	STLD	Wed, Mar 9, 2011	18.09	18.21	17.50	18.15
3595	NASDAQ	STLD	Tue, Mar 8, 2011	18.25	18.44	17.91	18.20
3594	NASDAQ	STLD	Mon, Mar 7, 2011	18.59	18.59	17.96	18.10
3593	NASDAQ	STLD	Fri, Mar 4, 2011	18.47	18.62	18.16	18.48
3592	NASDAQ	STLD	Thu, Mar 3, 2011	17.91	18.59	17.91	18.56
3591	NASDAQ	STLD	Wed, Mar 2, 2011	17.79	18.63	17.75	17.97
3590	NASDAQ	STLD	Tue, Mar 1, 2011	18.57	18.64	17.76	17.82
3589	NASDAQ	STLD	Mon, Feb 28, 2011	18.62	18.81	18.30	18.47
3588	NASDAQ	STLD	Fri, Feb 25, 2011	18.68	18.76	18.34	18.42
3587	NASDAQ	STLD	Thu, Feb 24, 2011	18.52	19.10	18.31	18.53
3586	NASDAQ	STLD	Wed, Feb 23, 2011	19.03	19.23	18.15	18.53
3585	NASDAQ	STLD	Tue, Feb 22, 2011	19.88	20.05	18.98	18.99
3584	NASDAQ	STLD	Fri, Feb 18, 2011	20.64	20.70	20.13	20.22
3583	NASDAQ	STLD	Thu, Feb 17, 2011	20.27	20.58	20.13	20.46
3582	NASDAQ	STLD	Wed, Feb 16, 2011	19.74	20.27	19.70	20.23
3581	NASDAQ	STLD	Tue, Feb 15, 2011	19.58	19.89	19.40	19.49
3580	NASDAQ	STLD	Mon, Feb 14, 2011	18.92	19.60	18.82	19.45
3579	NASDAQ	STLD	Fri, Feb 11, 2011	18.77	18.84	18.49	18.82
3578	NASDAQ	STLD	Thu, Feb 10, 2011	18.67	19.00	18.55	18.87
3577	NASDAQ	STLD	Wed, Feb 9, 2011	18.82	19.00	18.63	18.77
3576	NASDAQ	STLD	Tue, Feb 8, 2011	19.20	19.25	18.78	18.97
3575	NASDAQ	STLD	Mon, Feb 7, 2011	19.01	19.25	18.98	19.08
3574	NASDAQ	STLD	Fri, Feb 4, 2011	19.00	19.20	18.61	18.95
3573	NASDAQ	STLD	Thu, Feb 3, 2011	18.91	18.98	18.60	18.92
3572	NASDAQ	STLD	Wed, Feb 2, 2011	18.61	18.96	18.50	18.90
3571	NASDAQ	STLD	Tue, Feb 1, 2011	18.36	18.69	18.18	18.63
3570	NASDAQ	STLD	Mon, Jan 31, 2011	18.16	18.34	17.99	18.20
3569	NASDAQ	STLD	Fri, Jan 28, 2011	18.66	18.78	17.97	18.09
3568	NASDAQ	STLD	Thu, Jan 27, 2011	19.10	19.10	18.27	18.53
3567	NASDAQ	STLD	Wed, Jan 26, 2011	18.35	19.09	18.34	19.03
3566	NASDAQ	STLD	Tue, Jan 25, 2011	18.12	18.35	17.79	18.32
3565	NASDAQ	STLD	Mon, Jan 24, 2011	17.82	18.25	17.33	18.08
3564	NASDAQ	STLD	Fri, Jan 21, 2011	18.08	18.34	17.60	17.72
3563	NASDAQ	STLD	Thu, Jan 20, 2011	17.45	17.94	17.44	17.94
3562	NASDAQ	STLD	Wed, Jan 19, 2011	18.50	18.53	17.61	17.67
3561	NASDAQ	STLD	Tue, Jan 18, 2011	18.32	18.54	18.29	18.53
3560	NASDAQ	STLD	Fri, Jan 14, 2011	18.65	18.82	18.11	18.24
3559	NASDAQ	STLD	Thu, Jan 13, 2011	18.95	19.16	18.58	18.65
3558	NASDAQ	STLD	Wed, Jan 12, 2011	19.15	19.23	18.89	18.99
3557	NASDAQ	STLD	Tue, Jan 11, 2011	18.65	18.94	18.65	18.91
3556	NASDAQ	STLD	Mon, Jan 10, 2011	18.61	18.78	18.51	18.59
3555	NASDAQ	STLD	Fri, Jan 7, 2011	18.83	19.35	18.66	18.77
3554	NASDAQ	STLD	Thu, Jan 6, 2011	18.69	19.08	18.56	18.83
3553	NASDAQ	STLD	Wed, Jan 5, 2011	18.28	18.81	18.23	18.65
3552	NASDAQ	STLD	Tue, Jan 4, 2011	18.55	18.75	18.02	18.41
3551	NASDAQ	STLD	Mon, Jan 3, 2011	18.44	18.71	18.41	18.55
3550	NASDAQ	STLD	Fri, Dec 31, 2010	18.43	18.55	18.24	18.30
3549	NASDAQ	STLD	Thu, Dec 30, 2010	18.30	18.64	18.30	18.43
3548	NASDAQ	STLD	Wed, Dec 29, 2010	18.09	18.46	17.97	18.36
3547	NASDAQ	STLD	Tue, Dec 28, 2010	18.09	18.29	18.05	18.11
3546	NASDAQ	STLD	Mon, Dec 27, 2010	18.21	18.22	17.98	18.11
3545	NASDAQ	STLD	Thu, Dec 23, 2010	18.32	18.39	18.17	18.23
3544	NASDAQ	STLD	Wed, Dec 22, 2010	18.23	18.42	18.11	18.29
3543	NASDAQ	STLD	Tue, Dec 21, 2010	18.04	18.23	17.85	18.22
3542	NASDAQ	STLD	Mon, Dec 20, 2010	18.21	18.33	17.85	18.04
3541	NASDAQ	STLD	Fri, Dec 17, 2010	17.61	18.20	17.57	18.09
3540	NASDAQ	STLD	Thu, Dec 16, 2010	16.95	17.99	16.81	17.63
3539	NASDAQ	STLD	Wed, Dec 15, 2010	17.00	17.19	16.93	17.05
3538	NASDAQ	STLD	Tue, Dec 14, 2010	16.98	17.10	16.84	17.06
3537	NASDAQ	STLD	Mon, Dec 13, 2010	17.02	17.13	16.87	16.91
3536	NASDAQ	STLD	Fri, Dec 10, 2010	16.81	16.89	16.56	16.70
3535	NASDAQ	STLD	Thu, Dec 9, 2010	16.85	17.08	16.58	16.75
3534	NASDAQ	STLD	Wed, Dec 8, 2010	16.80	17.15	16.67	16.69
3533	NASDAQ	STLD	Tue, Dec 7, 2010	16.95	17.15	16.69	16.73
3532	NASDAQ	STLD	Mon, Dec 6, 2010	16.41	16.91	16.40	16.68
3531	NASDAQ	STLD	Fri, Dec 3, 2010	16.46	16.58	16.30	16.48
3530	NASDAQ	STLD	Thu, Dec 2, 2010	16.35	16.66	16.29	16.50
3529	NASDAQ	STLD	Wed, Dec 1, 2010	16.18	16.45	16.13	16.36
3528	NASDAQ	STLD	Tue, Nov 30, 2010	15.61	16.13	15.53	15.97
3527	NASDAQ	STLD	Mon, Nov 29, 2010	15.64	15.85	15.36	15.80
3526	NASDAQ	STLD	Fri, Nov 26, 2010	15.62	15.84	15.51	15.78
3525	NASDAQ	STLD	Wed, Nov 24, 2010	15.90	16.13	15.67	15.76
3524	NASDAQ	STLD	Tue, Nov 23, 2010	15.80	15.95	15.71	15.80
3523	NASDAQ	STLD	Mon, Nov 22, 2010	15.88	16.16	15.65	16.07
3522	NASDAQ	STLD	Fri, Nov 19, 2010	15.84	16.15	15.66	16.05
3521	NASDAQ	STLD	Thu, Nov 18, 2010	15.67	16.02	15.67	15.85
3520	NASDAQ	STLD	Wed, Nov 17, 2010	15.54	16.03	15.41	15.47
3519	NASDAQ	STLD	Tue, Nov 16, 2010	15.62	15.69	15.37	15.56
3518	NASDAQ	STLD	Mon, Nov 15, 2010	16.04	16.05	15.76	15.81
3517	NASDAQ	STLD	Fri, Nov 12, 2010	16.02	16.10	15.77	15.90
3516	NASDAQ	STLD	Thu, Nov 11, 2010	15.78	16.25	15.72	16.22
3515	NASDAQ	STLD	Wed, Nov 10, 2010	15.60	15.94	15.37	15.94
3514	NASDAQ	STLD	Tue, Nov 9, 2010	16.03	16.13	15.56	15.67
3513	NASDAQ	STLD	Mon, Nov 8, 2010	15.83	16.03	15.48	15.95
3512	NASDAQ	STLD	Fri, Nov 5, 2010	15.88	16.11	15.63	15.93
3511	NASDAQ	STLD	Thu, Nov 4, 2010	15.50	15.87	15.39	15.73
3510	NASDAQ	STLD	Wed, Nov 3, 2010	15.09	15.26	14.81	15.24
3509	NASDAQ	STLD	Tue, Nov 2, 2010	14.86	15.22	14.84	15.05
3508	NASDAQ	STLD	Mon, Nov 1, 2010	14.66	14.85	14.51	14.66
3507	NASDAQ	STLD	Fri, Oct 29, 2010	14.37	14.72	14.37	14.54
3506	NASDAQ	STLD	Thu, Oct 28, 2010	14.50	14.66	14.34	14.45
3505	NASDAQ	STLD	Wed, Oct 27, 2010	14.25	14.48	14.05	14.46
3504	NASDAQ	STLD	Tue, Oct 26, 2010	14.36	14.55	14.18	14.40
3503	NASDAQ	STLD	Mon, Oct 25, 2010	14.47	14.77	14.33	14.57
3502	NASDAQ	STLD	Fri, Oct 22, 2010	14.44	14.51	14.21	14.32
3501	NASDAQ	STLD	Thu, Oct 21, 2010	14.50	14.52	14.08	14.35
3500	NASDAQ	STLD	Wed, Oct 20, 2010	14.10	14.57	14.10	14.42
3499	NASDAQ	STLD	Tue, Oct 19, 2010	14.26	14.40	13.97	14.05
3498	NASDAQ	STLD	Mon, Oct 18, 2010	14.33	14.63	14.26	14.55
3497	NASDAQ	STLD	Fri, Oct 15, 2010	14.62	14.66	14.07	14.35
3496	NASDAQ	STLD	Thu, Oct 14, 2010	14.76	14.80	14.35	14.43
3495	NASDAQ	STLD	Wed, Oct 13, 2010	14.91	15.01	14.72	14.76
3494	NASDAQ	STLD	Tue, Oct 12, 2010	14.47	14.93	14.35	14.78
3493	NASDAQ	STLD	Mon, Oct 11, 2010	14.65	14.88	14.52	14.61
3492	NASDAQ	STLD	Fri, Oct 8, 2010	14.37	14.81	14.31	14.65
3491	NASDAQ	STLD	Thu, Oct 7, 2010	14.47	14.51	14.14	14.33
3490	NASDAQ	STLD	Wed, Oct 6, 2010	14.31	14.60	14.23	14.36
3489	NASDAQ	STLD	Tue, Oct 5, 2010	14.55	14.64	14.30	14.33
3488	NASDAQ	STLD	Mon, Oct 4, 2010	14.49	14.52	14.23	14.29
3487	NASDAQ	STLD	Fri, Oct 1, 2010	14.32	14.73	14.26	14.64
3486	NASDAQ	STLD	Thu, Sep 30, 2010	14.29	14.30	14.00	14.11
3485	NASDAQ	STLD	Wed, Sep 29, 2010	14.04	14.24	13.93	14.13
3484	NASDAQ	STLD	Tue, Sep 28, 2010	14.33	14.40	14.02	14.15
3483	NASDAQ	STLD	Mon, Sep 27, 2010	14.46	14.55	14.28	14.35
3482	NASDAQ	STLD	Fri, Sep 24, 2010	14.55	14.69	14.41	14.48
3481	NASDAQ	STLD	Thu, Sep 23, 2010	14.20	14.44	14.09	14.33
3480	NASDAQ	STLD	Wed, Sep 22, 2010	14.64	14.86	14.36	14.45
3479	NASDAQ	STLD	Tue, Sep 21, 2010	14.89	15.00	14.36	14.60
3478	NASDAQ	STLD	Mon, Sep 20, 2010	15.00	15.14	14.77	15.10
3477	NASDAQ	STLD	Fri, Sep 17, 2010	15.48	15.59	14.91	15.01
3476	NASDAQ	STLD	Thu, Sep 16, 2010	14.65	15.20	14.59	15.14
3475	NASDAQ	STLD	Wed, Sep 15, 2010	14.44	14.72	14.30	14.71
3474	NASDAQ	STLD	Tue, Sep 14, 2010	14.29	14.77	14.21	14.59
3473	NASDAQ	STLD	Mon, Sep 13, 2010	14.59	14.68	14.36	14.53
3472	NASDAQ	STLD	Fri, Sep 10, 2010	14.54	14.58	14.20	14.27
3471	NASDAQ	STLD	Thu, Sep 9, 2010	14.90	14.95	14.29	14.47
3470	NASDAQ	STLD	Wed, Sep 8, 2010	14.74	14.94	14.66	14.69
3469	NASDAQ	STLD	Tue, Sep 7, 2010	14.76	14.95	14.57	14.64
3468	NASDAQ	STLD	Fri, Sep 3, 2010	14.75	14.91	14.62	14.77
3467	NASDAQ	STLD	Thu, Sep 2, 2010	14.37	14.52	14.08	14.52
3466	NASDAQ	STLD	Wed, Sep 1, 2010	13.97	14.40	13.87	14.36
3465	NASDAQ	STLD	Tue, Aug 31, 2010	13.55	13.94	13.52	13.67
3464	NASDAQ	STLD	Mon, Aug 30, 2010	13.79	13.88	13.51	13.58
3463	NASDAQ	STLD	Fri, Aug 27, 2010	13.48	13.86	13.28	13.83
3462	NASDAQ	STLD	Thu, Aug 26, 2010	13.80	13.95	13.30	13.34
3461	NASDAQ	STLD	Wed, Aug 25, 2010	13.47	13.81	13.20	13.77
3460	NASDAQ	STLD	Tue, Aug 24, 2010	13.72	13.88	13.56	13.58
3459	NASDAQ	STLD	Mon, Aug 23, 2010	14.44	14.45	13.97	13.97
3458	NASDAQ	STLD	Fri, Aug 20, 2010	14.25	14.39	14.13	14.34
3457	NASDAQ	STLD	Thu, Aug 19, 2010	14.50	14.89	14.22	14.45
3456	NASDAQ	STLD	Wed, Aug 18, 2010	14.34	14.82	14.20	14.62
3455	NASDAQ	STLD	Tue, Aug 17, 2010	14.17	14.59	14.02	14.34
3454	NASDAQ	STLD	Mon, Aug 16, 2010	13.66	14.09	13.64	13.93
3453	NASDAQ	STLD	Fri, Aug 13, 2010	13.91	13.92	13.65	13.69
3452	NASDAQ	STLD	Thu, Aug 12, 2010	13.62	13.97	13.50	13.80
3451	NASDAQ	STLD	Wed, Aug 11, 2010	14.37	14.39	13.81	13.84
3450	NASDAQ	STLD	Tue, Aug 10, 2010	14.80	14.90	14.47	14.75
3449	NASDAQ	STLD	Mon, Aug 9, 2010	15.08	15.19	14.82	15.06
3448	NASDAQ	STLD	Fri, Aug 6, 2010	14.77	15.22	14.73	14.99
3447	NASDAQ	STLD	Thu, Aug 5, 2010	14.89	15.06	14.86	14.94
3446	NASDAQ	STLD	Wed, Aug 4, 2010	14.62	15.09	14.62	15.06
3445	NASDAQ	STLD	Tue, Aug 3, 2010	14.63	14.89	14.54	14.57
3444	NASDAQ	STLD	Mon, Aug 2, 2010	14.57	14.89	14.55	14.72
3443	NASDAQ	STLD	Fri, Jul 30, 2010	14.15	14.43	14.07	14.32
3442	NASDAQ	STLD	Thu, Jul 29, 2010	14.43	14.72	14.12	14.38
3441	NASDAQ	STLD	Wed, Jul 28, 2010	14.29	14.48	14.17	14.33
3440	NASDAQ	STLD	Tue, Jul 27, 2010	15.09	15.10	14.25	14.28
3439	NASDAQ	STLD	Mon, Jul 26, 2010	14.87	15.23	14.71	14.99
3438	NASDAQ	STLD	Fri, Jul 23, 2010	14.53	14.99	14.48	14.87
3437	NASDAQ	STLD	Thu, Jul 22, 2010	14.31	14.68	14.28	14.62
3436	NASDAQ	STLD	Wed, Jul 21, 2010	14.40	14.73	14.04	14.11
3435	NASDAQ	STLD	Tue, Jul 20, 2010	13.74	14.35	13.70	14.27
3434	NASDAQ	STLD	Mon, Jul 19, 2010	14.22	14.40	13.91	14.00
3433	NASDAQ	STLD	Fri, Jul 16, 2010	14.57	14.70	14.13	14.21
3432	NASDAQ	STLD	Thu, Jul 15, 2010	14.65	14.70	14.37	14.65
3431	NASDAQ	STLD	Wed, Jul 14, 2010	14.79	14.98	14.56	14.70
3430	NASDAQ	STLD	Tue, Jul 13, 2010	14.80	15.00	14.69	14.84
3429	NASDAQ	STLD	Mon, Jul 12, 2010	14.74	14.74	14.33	14.54
3428	NASDAQ	STLD	Fri, Jul 9, 2010	14.40	14.92	14.36	14.80
3427	NASDAQ	STLD	Thu, Jul 8, 2010	14.17	14.51	13.78	14.48
3426	NASDAQ	STLD	Wed, Jul 7, 2010	13.50	14.06	13.40	14.06
3425	NASDAQ	STLD	Tue, Jul 6, 2010	13.32	13.83	13.32	13.47
3424	NASDAQ	STLD	Fri, Jul 2, 2010	13.19	13.35	12.97	13.03
3423	NASDAQ	STLD	Thu, Jul 1, 2010	13.26	13.43	12.89	13.14
3422	NASDAQ	STLD	Wed, Jun 30, 2010	13.26	13.60	13.12	13.19
3421	NASDAQ	STLD	Tue, Jun 29, 2010	13.60	13.66	13.17	13.24
3420	NASDAQ	STLD	Mon, Jun 28, 2010	14.00	14.11	13.75	13.91
3419	NASDAQ	STLD	Fri, Jun 25, 2010	13.88	14.14	13.68	14.08
3418	NASDAQ	STLD	Thu, Jun 24, 2010	14.03	14.05	13.78	13.86
3417	NASDAQ	STLD	Wed, Jun 23, 2010	13.87	14.25	13.48	14.11
3416	NASDAQ	STLD	Tue, Jun 22, 2010	14.10	14.33	13.78	13.84
3415	NASDAQ	STLD	Mon, Jun 21, 2010	14.45	14.64	13.99	14.11
3414	NASDAQ	STLD	Fri, Jun 18, 2010	13.81	14.02	13.73	13.97
3413	NASDAQ	STLD	Thu, Jun 17, 2010	13.94	14.13	13.68	13.87
3412	NASDAQ	STLD	Wed, Jun 16, 2010	14.55	14.60	14.15	14.21
3411	NASDAQ	STLD	Tue, Jun 15, 2010	14.44	14.82	14.11	14.73
3410	NASDAQ	STLD	Mon, Jun 14, 2010	14.51	14.70	14.34	14.38
3409	NASDAQ	STLD	Fri, Jun 11, 2010	13.93	14.31	13.88	14.28
3408	NASDAQ	STLD	Thu, Jun 10, 2010	14.12	14.20	13.93	14.18
3407	NASDAQ	STLD	Wed, Jun 9, 2010	14.07	14.34	13.72	13.76
3406	NASDAQ	STLD	Tue, Jun 8, 2010	14.16	14.38	13.52	13.83
3405	NASDAQ	STLD	Mon, Jun 7, 2010	14.25	14.44	13.62	14.13
3404	NASDAQ	STLD	Fri, Jun 4, 2010	14.33	14.76	13.98	14.21
3403	NASDAQ	STLD	Thu, Jun 3, 2010	14.82	14.94	14.50	14.83
3402	NASDAQ	STLD	Wed, Jun 2, 2010	14.09	14.80	14.00	14.72
3401	NASDAQ	STLD	Tue, Jun 1, 2010	14.45	14.78	13.85	13.86
3400	NASDAQ	STLD	Fri, May 28, 2010	14.92	15.03	14.49	14.67
3399	NASDAQ	STLD	Thu, May 27, 2010	14.39	14.95	14.29	14.94
3398	NASDAQ	STLD	Wed, May 26, 2010	14.44	14.64	13.88	13.96
3397	NASDAQ	STLD	Tue, May 25, 2010	13.30	14.13	13.12	14.11
3396	NASDAQ	STLD	Mon, May 24, 2010	14.00	14.42	13.83	13.85
3395	NASDAQ	STLD	Fri, May 21, 2010	13.31	14.06	13.30	14.01
3394	NASDAQ	STLD	Thu, May 20, 2010	13.78	14.02	13.50	13.57
3393	NASDAQ	STLD	Wed, May 19, 2010	14.33	14.60	14.05	14.32
3392	NASDAQ	STLD	Tue, May 18, 2010	15.12	15.30	14.42	14.50
3391	NASDAQ	STLD	Mon, May 17, 2010	15.39	15.40	14.45	14.86
3390	NASDAQ	STLD	Fri, May 14, 2010	15.57	15.63	15.09	15.24
3389	NASDAQ	STLD	Thu, May 13, 2010	15.64	16.43	15.39	15.88
3388	NASDAQ	STLD	Wed, May 12, 2010	15.26	15.42	15.11	15.35
3387	NASDAQ	STLD	Tue, May 11, 2010	15.47	15.68	15.09	15.09
3386	NASDAQ	STLD	Mon, May 10, 2010	15.75	15.83	15.49	15.72
3385	NASDAQ	STLD	Fri, May 7, 2010	14.95	15.35	14.33	14.87
3384	NASDAQ	STLD	Thu, May 6, 2010	15.37	15.94	14.25	14.98
3383	NASDAQ	STLD	Wed, May 5, 2010	14.69	15.83	14.50	15.47
3382	NASDAQ	STLD	Tue, May 4, 2010	15.44	15.49	14.88	15.01
3381	NASDAQ	STLD	Mon, May 3, 2010	15.93	16.03	15.38	15.73
3380	NASDAQ	STLD	Fri, Apr 30, 2010	16.24	16.26	15.62	15.72
3379	NASDAQ	STLD	Thu, Apr 29, 2010	16.23	16.27	15.86	16.14
3378	NASDAQ	STLD	Wed, Apr 28, 2010	16.10	16.35	15.99	16.08
3377	NASDAQ	STLD	Tue, Apr 27, 2010	16.53	16.60	15.89	15.92
3376	NASDAQ	STLD	Mon, Apr 26, 2010	16.85	17.12	16.60	16.72
3375	NASDAQ	STLD	Fri, Apr 23, 2010	16.71	16.77	16.52	16.74
3374	NASDAQ	STLD	Thu, Apr 22, 2010	16.46	16.72	16.02	16.68
3373	NASDAQ	STLD	Wed, Apr 21, 2010	17.17	17.17	16.39	16.62
3372	NASDAQ	STLD	Tue, Apr 20, 2010	18.10	18.20	17.00	17.04
3371	NASDAQ	STLD	Mon, Apr 19, 2010	17.38	17.67	17.01	17.52
3370	NASDAQ	STLD	Fri, Apr 16, 2010	17.85	18.03	17.35	17.52
3369	NASDAQ	STLD	Thu, Apr 15, 2010	18.30	18.41	17.91	18.00
3368	NASDAQ	STLD	Wed, Apr 14, 2010	18.11	18.45	18.06	18.41
3367	NASDAQ	STLD	Tue, Apr 13, 2010	17.88	18.14	17.78	17.84
3366	NASDAQ	STLD	Mon, Apr 12, 2010	17.98	18.12	17.86	17.99
3365	NASDAQ	STLD	Fri, Apr 9, 2010	18.02	18.15	17.69	17.91
3364	NASDAQ	STLD	Thu, Apr 8, 2010	17.85	18.00	17.48	17.96
3363	NASDAQ	STLD	Wed, Apr 7, 2010	18.67	18.72	17.78	18.05
3362	NASDAQ	STLD	Tue, Apr 6, 2010	18.40	18.94	18.36	18.66
3361	NASDAQ	STLD	Mon, Apr 5, 2010	17.89	18.43	17.88	18.43
3360	NASDAQ	STLD	Thu, Apr 1, 2010	17.66	17.82	17.47	17.71
3359	NASDAQ	STLD	Wed, Mar 31, 2010	17.36	17.61	17.27	17.47
3358	NASDAQ	STLD	Tue, Mar 30, 2010	17.66	17.83	17.20	17.47
3357	NASDAQ	STLD	Mon, Mar 29, 2010	17.43	17.94	17.39	17.70
3356	NASDAQ	STLD	Fri, Mar 26, 2010	17.23	17.72	17.19	17.33
3355	NASDAQ	STLD	Thu, Mar 25, 2010	17.93	18.00	17.11	17.20
3354	NASDAQ	STLD	Wed, Mar 24, 2010	17.85	17.89	17.62	17.67
3353	NASDAQ	STLD	Tue, Mar 23, 2010	17.76	18.00	17.39	18.00
3352	NASDAQ	STLD	Mon, Mar 22, 2010	17.18	17.63	16.89	17.54
3351	NASDAQ	STLD	Fri, Mar 19, 2010	17.65	17.78	17.25	17.39
3350	NASDAQ	STLD	Thu, Mar 18, 2010	17.94	18.13	17.60	17.64
3349	NASDAQ	STLD	Wed, Mar 17, 2010	18.32	18.39	17.97	17.98
3348	NASDAQ	STLD	Tue, Mar 16, 2010	17.99	18.38	17.90	18.21
3347	NASDAQ	STLD	Mon, Mar 15, 2010	17.83	17.89	17.56	17.81
3346	NASDAQ	STLD	Fri, Mar 12, 2010	17.93	18.24	17.76	17.93
3345	NASDAQ	STLD	Thu, Mar 11, 2010	17.52	17.86	17.33	17.77
3344	NASDAQ	STLD	Wed, Mar 10, 2010	17.73	18.03	17.56	17.88
3343	NASDAQ	STLD	Tue, Mar 9, 2010	17.80	18.08	17.50	17.73
3342	NASDAQ	STLD	Mon, Mar 8, 2010	18.09	18.19	17.73	17.96
3341	NASDAQ	STLD	Fri, Mar 5, 2010	17.42	17.67	17.35	17.53
3340	NASDAQ	STLD	Thu, Mar 4, 2010	17.08	17.44	16.92	17.18
3339	NASDAQ	STLD	Wed, Mar 3, 2010	16.91	17.46	16.91	17.03
3338	NASDAQ	STLD	Tue, Mar 2, 2010	16.75	17.00	16.67	16.82
3337	NASDAQ	STLD	Mon, Mar 1, 2010	16.40	16.78	16.25	16.68
3336	NASDAQ	STLD	Fri, Feb 26, 2010	16.10	16.36	15.84	16.33
3335	NASDAQ	STLD	Thu, Feb 25, 2010	15.69	16.16	15.52	16.10
3334	NASDAQ	STLD	Wed, Feb 24, 2010	16.18	16.42	15.99	16.20
3333	NASDAQ	STLD	Tue, Feb 23, 2010	16.60	16.70	15.91	16.09
3332	NASDAQ	STLD	Mon, Feb 22, 2010	16.88	16.96	16.62	16.80
3331	NASDAQ	STLD	Fri, Feb 19, 2010	16.59	16.96	16.50	16.73
3330	NASDAQ	STLD	Thu, Feb 18, 2010	16.17	16.73	16.07	16.67
3329	NASDAQ	STLD	Wed, Feb 17, 2010	16.46	16.50	16.01	16.22
3328	NASDAQ	STLD	Tue, Feb 16, 2010	16.35	16.75	16.15	16.40
3327	NASDAQ	STLD	Fri, Feb 12, 2010	15.40	16.19	15.25	15.96
3326	NASDAQ	STLD	Thu, Feb 11, 2010	15.08	15.85	15.05	15.72
3325	NASDAQ	STLD	Wed, Feb 10, 2010	15.38	15.48	14.90	15.06
3324	NASDAQ	STLD	Tue, Feb 9, 2010	15.35	15.77	15.28	15.43
3323	NASDAQ	STLD	Mon, Feb 8, 2010	14.93	15.20	14.45	14.85
3322	NASDAQ	STLD	Fri, Feb 5, 2010	14.94	15.06	14.31	14.99
3321	NASDAQ	STLD	Thu, Feb 4, 2010	15.08	15.46	14.71	14.79
3320	NASDAQ	STLD	Wed, Feb 3, 2010	16.19	16.45	15.81	15.92
3319	NASDAQ	STLD	Tue, Feb 2, 2010	16.34	16.47	15.83	16.36
3318	NASDAQ	STLD	Mon, Feb 1, 2010	15.38	16.09	15.37	16.08
3317	NASDAQ	STLD	Fri, Jan 29, 2010	15.75	16.15	15.06	15.18
3316	NASDAQ	STLD	Thu, Jan 28, 2010	16.10	16.25	15.29	15.59
3315	NASDAQ	STLD	Wed, Jan 27, 2010	15.99	16.46	15.60	16.02
3314	NASDAQ	STLD	Tue, Jan 26, 2010	16.03	16.64	15.84	16.05
3313	NASDAQ	STLD	Mon, Jan 25, 2010	16.78	17.05	16.17	16.30
3312	NASDAQ	STLD	Fri, Jan 22, 2010	16.41	17.23	16.25	16.40
3311	NASDAQ	STLD	Thu, Jan 21, 2010	17.42	17.58	16.63	16.70
3310	NASDAQ	STLD	Wed, Jan 20, 2010	17.82	17.90	17.25	17.47
3309	NASDAQ	STLD	Tue, Jan 19, 2010	18.26	18.35	17.86	17.98
3308	NASDAQ	STLD	Fri, Jan 15, 2010	18.42	18.50	17.81	18.01
3307	NASDAQ	STLD	Thu, Jan 14, 2010	18.74	18.91	18.09	18.43
3306	NASDAQ	STLD	Wed, Jan 13, 2010	19.32	19.39	18.24	18.78
3305	NASDAQ	STLD	Tue, Jan 12, 2010	19.17	19.36	18.73	19.08
3304	NASDAQ	STLD	Mon, Jan 11, 2010	20.47	20.47	19.45	19.56
3303	NASDAQ	STLD	Fri, Jan 8, 2010	19.73	20.38	19.56	20.19
3302	NASDAQ	STLD	Thu, Jan 7, 2010	19.37	19.48	19.11	19.37
3301	NASDAQ	STLD	Wed, Jan 6, 2010	18.21	19.61	18.21	19.50
3300	NASDAQ	STLD	Tue, Jan 5, 2010	18.36	18.50	18.12	18.18
3299	NASDAQ	STLD	Mon, Jan 4, 2010	18.17	18.50	18.04	18.29
3298	NASDAQ	STLD	Thu, Dec 31, 2009	17.90	18.04	17.70	17.72
3297	NASDAQ	STLD	Wed, Dec 30, 2009	17.66	17.90	17.48	17.84
3296	NASDAQ	STLD	Tue, Dec 29, 2009	18.10	18.20	17.63	17.84
3295	NASDAQ	STLD	Mon, Dec 28, 2009	18.46	18.50	17.93	18.05
3294	NASDAQ	STLD	Thu, Dec 24, 2009	18.12	18.44	18.03	18.22
3293	NASDAQ	STLD	Wed, Dec 23, 2009	17.86	18.15	17.71	18.12
3292	NASDAQ	STLD	Tue, Dec 22, 2009	17.67	17.83	17.30	17.74
3291	NASDAQ	STLD	Mon, Dec 21, 2009	17.45	17.86	17.21	17.67
3290	NASDAQ	STLD	Fri, Dec 18, 2009	17.34	17.59	16.97	17.37
3289	NASDAQ	STLD	Thu, Dec 17, 2009	17.25	17.67	17.20	17.26
3288	NASDAQ	STLD	Wed, Dec 16, 2009	17.87	17.97	17.39	17.48
3287	NASDAQ	STLD	Tue, Dec 15, 2009	18.28	18.28	17.92	17.98
3286	NASDAQ	STLD	Mon, Dec 14, 2009	18.40	18.44	17.93	18.20
3285	NASDAQ	STLD	Fri, Dec 11, 2009	17.89	18.29	17.89	18.22
3284	NASDAQ	STLD	Thu, Dec 10, 2009	18.20	18.63	17.79	17.89
3283	NASDAQ	STLD	Wed, Dec 9, 2009	17.42	18.47	17.37	18.39
3282	NASDAQ	STLD	Tue, Dec 8, 2009	17.40	17.64	17.03	17.42
3281	NASDAQ	STLD	Mon, Dec 7, 2009	17.31	17.77	17.25	17.51
3280	NASDAQ	STLD	Fri, Dec 4, 2009	17.75	18.06	16.90	17.29
3279	NASDAQ	STLD	Thu, Dec 3, 2009	17.93	17.99	17.46	17.49
3278	NASDAQ	STLD	Wed, Dec 2, 2009	17.49	18.00	17.46	17.81
3277	NASDAQ	STLD	Tue, Dec 1, 2009	17.18	17.86	17.13	17.44
3276	NASDAQ	STLD	Mon, Nov 30, 2009	16.94	17.03	16.68	16.92
3275	NASDAQ	STLD	Fri, Nov 27, 2009	16.24	16.84	16.08	16.64
3274	NASDAQ	STLD	Wed, Nov 25, 2009	16.74	17.09	16.67	17.05
3273	NASDAQ	STLD	Tue, Nov 24, 2009	16.53	16.71	16.21	16.63
3272	NASDAQ	STLD	Mon, Nov 23, 2009	16.46	16.91	16.46	16.61
3271	NASDAQ	STLD	Fri, Nov 20, 2009	16.04	16.26	15.82	16.15
3270	NASDAQ	STLD	Thu, Nov 19, 2009	16.26	16.36	15.85	16.28
3269	NASDAQ	STLD	Wed, Nov 18, 2009	16.50	16.82	16.29	16.62
3268	NASDAQ	STLD	Tue, Nov 17, 2009	15.58	16.43	15.46	16.38
3267	NASDAQ	STLD	Mon, Nov 16, 2009	15.20	15.76	15.19	15.61
3266	NASDAQ	STLD	Fri, Nov 13, 2009	14.78	15.07	14.69	14.97
3265	NASDAQ	STLD	Thu, Nov 12, 2009	15.04	15.26	14.70	14.76
3264	NASDAQ	STLD	Wed, Nov 11, 2009	14.86	15.17	14.76	14.84
3263	NASDAQ	STLD	Tue, Nov 10, 2009	14.50	14.67	14.25	14.53
3262	NASDAQ	STLD	Mon, Nov 9, 2009	14.31	14.78	14.29	14.58
3261	NASDAQ	STLD	Fri, Nov 6, 2009	14.12	14.67	13.80	14.08
3260	NASDAQ	STLD	Thu, Nov 5, 2009	14.19	14.42	13.83	14.42
3259	NASDAQ	STLD	Wed, Nov 4, 2009	14.02	14.35	13.70	13.76
3258	NASDAQ	STLD	Tue, Nov 3, 2009	13.22	13.87	13.11	13.82
3257	NASDAQ	STLD	Mon, Nov 2, 2009	13.52	14.01	13.07	13.48
3256	NASDAQ	STLD	Fri, Oct 30, 2009	13.91	13.98	13.10	13.39
3255	NASDAQ	STLD	Thu, Oct 29, 2009	14.10	14.30	13.90	13.95
3254	NASDAQ	STLD	Wed, Oct 28, 2009	14.28	14.30	13.49	13.64
3253	NASDAQ	STLD	Tue, Oct 27, 2009	14.63	14.80	14.11	14.35
3252	NASDAQ	STLD	Mon, Oct 26, 2009	15.22	15.44	14.61	14.71
3251	NASDAQ	STLD	Fri, Oct 23, 2009	15.48	15.64	14.90	15.03
3250	NASDAQ	STLD	Thu, Oct 22, 2009	15.46	15.52	14.81	15.43
3249	NASDAQ	STLD	Wed, Oct 21, 2009	15.17	15.89	15.08	15.40
3248	NASDAQ	STLD	Tue, Oct 20, 2009	15.85	15.92	15.06	15.24
3247	NASDAQ	STLD	Mon, Oct 19, 2009	15.54	15.66	15.11	15.32
3246	NASDAQ	STLD	Fri, Oct 16, 2009	16.00	16.00	15.30	15.39
3245	NASDAQ	STLD	Thu, Oct 15, 2009	15.66	16.19	15.59	16.14
3244	NASDAQ	STLD	Wed, Oct 14, 2009	15.65	16.10	15.65	15.92
3243	NASDAQ	STLD	Tue, Oct 13, 2009	15.21	15.48	15.02	15.44
3242	NASDAQ	STLD	Mon, Oct 12, 2009	15.59	15.87	15.21	15.27
3241	NASDAQ	STLD	Fri, Oct 9, 2009	15.51	15.67	15.22	15.47
3240	NASDAQ	STLD	Thu, Oct 8, 2009	15.69	15.78	15.27	15.64
3239	NASDAQ	STLD	Wed, Oct 7, 2009	15.05	15.40	14.90	15.23
3238	NASDAQ	STLD	Tue, Oct 6, 2009	15.38	15.57	14.82	15.01
3237	NASDAQ	STLD	Mon, Oct 5, 2009	14.50	15.18	14.38	15.08
3236	NASDAQ	STLD	Fri, Oct 2, 2009	14.32	14.85	13.72	14.34
3235	NASDAQ	STLD	Thu, Oct 1, 2009	15.44	15.53	14.66	14.69
3234	NASDAQ	STLD	Wed, Sep 30, 2009	15.96	16.08	15.26	15.34
3233	NASDAQ	STLD	Tue, Sep 29, 2009	15.96	16.25	15.79	15.87
3232	NASDAQ	STLD	Mon, Sep 28, 2009	16.46	16.53	15.77	15.88
3231	NASDAQ	STLD	Fri, Sep 25, 2009	16.74	16.92	16.36	16.61
3230	NASDAQ	STLD	Thu, Sep 24, 2009	17.39	17.53	16.57	16.81
3229	NASDAQ	STLD	Wed, Sep 23, 2009	17.75	17.91	17.28	17.32
3228	NASDAQ	STLD	Tue, Sep 22, 2009	17.85	18.06	17.70	17.77
3227	NASDAQ	STLD	Mon, Sep 21, 2009	17.35	17.66	17.21	17.59
3226	NASDAQ	STLD	Fri, Sep 18, 2009	17.90	18.04	17.33	17.85
3225	NASDAQ	STLD	Thu, Sep 17, 2009	17.87	18.56	17.71	17.75
3224	NASDAQ	STLD	Wed, Sep 16, 2009	17.80	18.22	17.67	17.88
3223	NASDAQ	STLD	Tue, Sep 15, 2009	16.86	17.78	16.86	17.58
3222	NASDAQ	STLD	Mon, Sep 14, 2009	16.83	17.41	16.55	17.34
3221	NASDAQ	STLD	Fri, Sep 11, 2009	18.20	18.22	16.87	17.14
3220	NASDAQ	STLD	Thu, Sep 10, 2009	17.19	17.88	16.91	17.86
3219	NASDAQ	STLD	Wed, Sep 9, 2009	17.29	17.55	17.02	17.27
3218	NASDAQ	STLD	Tue, Sep 8, 2009	17.02	17.30	16.94	17.26
3217	NASDAQ	STLD	Fri, Sep 4, 2009	16.31	16.65	15.95	16.63
3216	NASDAQ	STLD	Thu, Sep 3, 2009	16.08	16.32	15.83	16.18
3215	NASDAQ	STLD	Wed, Sep 2, 2009	15.88	16.32	15.71	15.81
3214	NASDAQ	STLD	Tue, Sep 1, 2009	16.41	16.97	15.85	15.91
3213	NASDAQ	STLD	Mon, Aug 31, 2009	16.53	16.78	16.42	16.55
3212	NASDAQ	STLD	Fri, Aug 28, 2009	16.75	17.20	16.47	17.12
3211	NASDAQ	STLD	Thu, Aug 27, 2009	16.24	16.52	15.76	16.47
3210	NASDAQ	STLD	Wed, Aug 26, 2009	16.51	16.76	16.04	16.23
3209	NASDAQ	STLD	Tue, Aug 25, 2009	17.25	17.35	16.55	16.70
3208	NASDAQ	STLD	Mon, Aug 24, 2009	17.25	17.43	17.00	17.07
3207	NASDAQ	STLD	Fri, Aug 21, 2009	16.86	17.10	16.74	16.92
3206	NASDAQ	STLD	Thu, Aug 20, 2009	16.14	16.68	15.99	16.59
3205	NASDAQ	STLD	Wed, Aug 19, 2009	15.83	16.22	15.71	16.09
3204	NASDAQ	STLD	Tue, Aug 18, 2009	15.75	16.39	15.57	16.32
3203	NASDAQ	STLD	Mon, Aug 17, 2009	15.80	15.95	15.40	15.64
3202	NASDAQ	STLD	Fri, Aug 14, 2009	17.03	17.03	16.22	16.63
3201	NASDAQ	STLD	Thu, Aug 13, 2009	16.57	16.99	16.17	16.99
3200	NASDAQ	STLD	Wed, Aug 12, 2009	15.90	16.45	15.90	16.10
3199	NASDAQ	STLD	Tue, Aug 11, 2009	16.53	16.65	15.87	16.13
3198	NASDAQ	STLD	Mon, Aug 10, 2009	17.35	17.40	16.43	16.68
3197	NASDAQ	STLD	Fri, Aug 7, 2009	17.26	17.80	17.11	17.51
3196	NASDAQ	STLD	Thu, Aug 6, 2009	17.83	18.05	16.98	17.16
3195	NASDAQ	STLD	Wed, Aug 5, 2009	17.53	17.79	17.03	17.73
3194	NASDAQ	STLD	Tue, Aug 4, 2009	17.36	17.66	17.13	17.48
3193	NASDAQ	STLD	Mon, Aug 3, 2009	17.17	17.77	16.99	17.60
3192	NASDAQ	STLD	Fri, Jul 31, 2009	16.12	16.66	16.02	16.36
3191	NASDAQ	STLD	Thu, Jul 30, 2009	16.17	16.74	16.00	16.12
3190	NASDAQ	STLD	Wed, Jul 29, 2009	16.69	16.69	15.43	15.72
3189	NASDAQ	STLD	Tue, Jul 28, 2009	16.19	17.14	16.16	17.01
3188	NASDAQ	STLD	Mon, Jul 27, 2009	16.52	17.00	16.26	16.42
3187	NASDAQ	STLD	Fri, Jul 24, 2009	16.02	16.66	15.92	16.38
3186	NASDAQ	STLD	Thu, Jul 23, 2009	16.40	17.00	15.81	16.01
3185	NASDAQ	STLD	Wed, Jul 22, 2009	16.36	16.60	16.12	16.34
3184	NASDAQ	STLD	Tue, Jul 21, 2009	16.70	17.12	16.14	16.79
3183	NASDAQ	STLD	Mon, Jul 20, 2009	16.30	16.83	16.12	16.78
3182	NASDAQ	STLD	Fri, Jul 17, 2009	16.24	16.52	15.75	16.23
3181	NASDAQ	STLD	Thu, Jul 16, 2009	15.71	16.28	15.50	16.06
3180	NASDAQ	STLD	Wed, Jul 15, 2009	14.97	15.36	14.76	15.29
3179	NASDAQ	STLD	Tue, Jul 14, 2009	14.63	14.80	14.34	14.54
3178	NASDAQ	STLD	Mon, Jul 13, 2009	13.79	14.15	13.37	14.13
3177	NASDAQ	STLD	Fri, Jul 10, 2009	13.36	13.77	13.12	13.66
3176	NASDAQ	STLD	Thu, Jul 9, 2009	13.25	13.88	13.20	13.51
3175	NASDAQ	STLD	Wed, Jul 8, 2009	13.59	13.82	12.43	12.94
3174	NASDAQ	STLD	Tue, Jul 7, 2009	13.66	14.14	13.55	13.57
3173	NASDAQ	STLD	Mon, Jul 6, 2009	14.00	14.00	13.07	13.27
3172	NASDAQ	STLD	Thu, Jul 2, 2009	14.37	14.68	14.13	14.34
3171	NASDAQ	STLD	Wed, Jul 1, 2009	15.03	15.47	14.62	14.68
3170	NASDAQ	STLD	Tue, Jun 30, 2009	15.07	15.26	14.47	14.80
3169	NASDAQ	STLD	Mon, Jun 29, 2009	15.62	15.75	15.09	15.17
3168	NASDAQ	STLD	Fri, Jun 26, 2009	14.91	15.93	14.88	15.50
3167	NASDAQ	STLD	Thu, Jun 25, 2009	14.67	15.28	14.44	15.20
3166	NASDAQ	STLD	Wed, Jun 24, 2009	14.75	15.45	14.58	14.98
3165	NASDAQ	STLD	Tue, Jun 23, 2009	13.90	14.51	13.65	14.35
3164	NASDAQ	STLD	Mon, Jun 22, 2009	15.18	15.20	13.79	13.79
3163	NASDAQ	STLD	Fri, Jun 19, 2009	15.56	15.95	15.37	15.44
3162	NASDAQ	STLD	Thu, Jun 18, 2009	15.13	15.66	14.75	15.26
3161	NASDAQ	STLD	Wed, Jun 17, 2009	15.25	15.66	14.53	15.26
3160	NASDAQ	STLD	Tue, Jun 16, 2009	15.85	16.38	14.92	15.26
3159	NASDAQ	STLD	Mon, Jun 15, 2009	15.48	15.54	14.47	15.24
3158	NASDAQ	STLD	Fri, Jun 12, 2009	16.32	16.68	15.65	16.16
3157	NASDAQ	STLD	Thu, Jun 11, 2009	16.07	16.49	15.56	16.26
3156	NASDAQ	STLD	Wed, Jun 10, 2009	16.04	16.26	15.35	15.97
3155	NASDAQ	STLD	Tue, Jun 9, 2009	14.98	15.78	14.95	15.60
3154	NASDAQ	STLD	Mon, Jun 8, 2009	14.50	14.99	14.08	14.83
3153	NASDAQ	STLD	Fri, Jun 5, 2009	15.19	15.19	14.00	14.77
3152	NASDAQ	STLD	Thu, Jun 4, 2009	13.81	15.00	13.58	14.84
3151	NASDAQ	STLD	Wed, Jun 3, 2009	14.19	14.63	13.58	14.03
3150	NASDAQ	STLD	Tue, Jun 2, 2009	15.84	16.07	15.37	15.59
3149	NASDAQ	STLD	Mon, Jun 1, 2009	15.79	16.16	15.51	15.96
3148	NASDAQ	STLD	Fri, May 29, 2009	15.22	15.31	14.54	14.94
3147	NASDAQ	STLD	Thu, May 28, 2009	14.64	14.98	14.18	14.83
3146	NASDAQ	STLD	Wed, May 27, 2009	13.98	15.14	13.96	14.48
3145	NASDAQ	STLD	Tue, May 26, 2009	13.33	14.25	12.82	14.13
3144	NASDAQ	STLD	Fri, May 22, 2009	13.18	13.82	12.94	13.42
3143	NASDAQ	STLD	Thu, May 21, 2009	13.30	13.34	12.54	12.81
3142	NASDAQ	STLD	Wed, May 20, 2009	14.00	14.85	13.97	14.08
3141	NASDAQ	STLD	Tue, May 19, 2009	12.97	13.99	12.76	13.72
3140	NASDAQ	STLD	Mon, May 18, 2009	11.63	12.76	11.55	12.75
3139	NASDAQ	STLD	Fri, May 15, 2009	11.82	11.93	11.28	11.43
3138	NASDAQ	STLD	Thu, May 14, 2009	11.41	11.77	10.95	11.57
3137	NASDAQ	STLD	Wed, May 13, 2009	12.30	12.39	11.25	11.32
3136	NASDAQ	STLD	Tue, May 12, 2009	12.84	12.97	12.07	12.61
3135	NASDAQ	STLD	Mon, May 11, 2009	12.86	12.86	12.36	12.77
3134	NASDAQ	STLD	Fri, May 8, 2009	13.09	13.54	12.70	13.28
3133	NASDAQ	STLD	Thu, May 7, 2009	13.97	13.99	12.31	12.53
3132	NASDAQ	STLD	Wed, May 6, 2009	13.82	14.09	13.20	13.50
3131	NASDAQ	STLD	Tue, May 5, 2009	13.89	14.11	13.09	13.43
3130	NASDAQ	STLD	Mon, May 4, 2009	13.20	14.08	13.20	14.06
3129	NASDAQ	STLD	Fri, May 1, 2009	12.49	13.32	12.28	13.07
3128	NASDAQ	STLD	Thu, Apr 30, 2009	11.93	12.84	11.81	12.45
3127	NASDAQ	STLD	Wed, Apr 29, 2009	11.00	11.97	10.85	11.68
3126	NASDAQ	STLD	Tue, Apr 28, 2009	10.95	11.32	10.55	11.11
3125	NASDAQ	STLD	Mon, Apr 27, 2009	11.47	11.48	10.99	11.14
3124	NASDAQ	STLD	Fri, Apr 24, 2009	11.17	11.75	11.05	11.53
3123	NASDAQ	STLD	Thu, Apr 23, 2009	11.61	11.70	10.82	10.97
3122	NASDAQ	STLD	Wed, Apr 22, 2009	11.47	12.37	11.34	11.94
3121	NASDAQ	STLD	Tue, Apr 21, 2009	10.71	11.66	10.71	11.63
3120	NASDAQ	STLD	Mon, Apr 20, 2009	11.16	11.21	10.72	10.97
3119	NASDAQ	STLD	Fri, Apr 17, 2009	11.78	12.21	11.48	12.09
3118	NASDAQ	STLD	Thu, Apr 16, 2009	11.77	12.03	11.17	11.82
3117	NASDAQ	STLD	Wed, Apr 15, 2009	10.91	11.44	10.73	11.37
3116	NASDAQ	STLD	Tue, Apr 14, 2009	10.82	11.59	10.82	11.05
3115	NASDAQ	STLD	Mon, Apr 13, 2009	10.35	11.32	10.10	11.25
3114	NASDAQ	STLD	Thu, Apr 9, 2009	10.18	10.87	10.08	10.69
3113	NASDAQ	STLD	Wed, Apr 8, 2009	9.31	9.79	9.00	9.76
3112	NASDAQ	STLD	Tue, Apr 7, 2009	9.78	9.78	9.06	9.22
3111	NASDAQ	STLD	Mon, Apr 6, 2009	10.29	10.29	9.77	10.04
3110	NASDAQ	STLD	Fri, Apr 3, 2009	9.88	10.78	9.67	10.58
3109	NASDAQ	STLD	Thu, Apr 2, 2009	9.62	10.25	9.47	10.15
3108	NASDAQ	STLD	Wed, Apr 1, 2009	8.40	9.11	8.18	8.98
3107	NASDAQ	STLD	Tue, Mar 31, 2009	8.48	9.15	8.31	8.81
3106	NASDAQ	STLD	Mon, Mar 30, 2009	8.65	8.72	8.01	8.31
3105	NASDAQ	STLD	Fri, Mar 27, 2009	9.40	9.85	9.23	9.35
3104	NASDAQ	STLD	Thu, Mar 26, 2009	9.36	9.90	9.34	9.74
3103	NASDAQ	STLD	Wed, Mar 25, 2009	9.27	9.58	8.60	9.08
3102	NASDAQ	STLD	Tue, Mar 24, 2009	7.86	9.29	7.86	9.12
3101	NASDAQ	STLD	Mon, Mar 23, 2009	8.00	8.25	7.64	8.25
3100	NASDAQ	STLD	Fri, Mar 20, 2009	8.00	8.17	7.34	7.49
3099	NASDAQ	STLD	Thu, Mar 19, 2009	7.91	8.38	7.79	8.04
3098	NASDAQ	STLD	Wed, Mar 18, 2009	6.82	7.46	6.63	7.44
3097	NASDAQ	STLD	Tue, Mar 17, 2009	7.00	7.00	6.42	6.90
3096	NASDAQ	STLD	Mon, Mar 16, 2009	7.22	7.63	7.07	7.22
3095	NASDAQ	STLD	Fri, Mar 13, 2009	7.25	7.38	6.95	7.23
3094	NASDAQ	STLD	Thu, Mar 12, 2009	6.96	7.28	5.95	7.25
3093	NASDAQ	STLD	Wed, Mar 11, 2009	8.99	9.15	8.25	8.55
3092	NASDAQ	STLD	Tue, Mar 10, 2009	8.17	8.95	8.10	8.91
3091	NASDAQ	STLD	Mon, Mar 9, 2009	7.80	8.24	7.72	7.81
3090	NASDAQ	STLD	Fri, Mar 6, 2009	8.16	8.50	7.60	7.89
3089	NASDAQ	STLD	Thu, Mar 5, 2009	8.52	8.55	7.94	8.03
3088	NASDAQ	STLD	Wed, Mar 4, 2009	8.40	9.23	8.15	8.97
3087	NASDAQ	STLD	Tue, Mar 3, 2009	7.71	8.08	7.53	7.81
3086	NASDAQ	STLD	Mon, Mar 2, 2009	8.58	8.65	7.32	7.47
3085	NASDAQ	STLD	Fri, Feb 27, 2009	8.53	8.86	8.21	8.35
3084	NASDAQ	STLD	Thu, Feb 26, 2009	9.41	9.50	8.69	8.73
3083	NASDAQ	STLD	Wed, Feb 25, 2009	9.64	9.64	8.96	9.07
3082	NASDAQ	STLD	Tue, Feb 24, 2009	9.16	9.62	8.72	9.56
3081	NASDAQ	STLD	Mon, Feb 23, 2009	10.91	11.00	9.07	9.10
3080	NASDAQ	STLD	Fri, Feb 20, 2009	10.01	10.67	9.78	10.48
3079	NASDAQ	STLD	Thu, Feb 19, 2009	10.90	11.26	10.40	10.44
3078	NASDAQ	STLD	Wed, Feb 18, 2009	11.33	11.38	10.50	10.67
3077	NASDAQ	STLD	Tue, Feb 17, 2009	12.01	12.05	10.95	11.03
3076	NASDAQ	STLD	Fri, Feb 13, 2009	12.55	12.98	12.47	12.73
3075	NASDAQ	STLD	Thu, Feb 12, 2009	11.96	12.67	11.70	12.65
3074	NASDAQ	STLD	Wed, Feb 11, 2009	12.69	13.21	12.01	12.34
3073	NASDAQ	STLD	Tue, Feb 10, 2009	12.99	13.88	12.14	12.25
3072	NASDAQ	STLD	Mon, Feb 9, 2009	13.70	14.39	13.01	13.35
3071	NASDAQ	STLD	Fri, Feb 6, 2009	12.58	14.00	12.49	13.79
3070	NASDAQ	STLD	Thu, Feb 5, 2009	12.07	13.06	11.77	12.69
3069	NASDAQ	STLD	Wed, Feb 4, 2009	12.21	12.70	11.92	12.06
3068	NASDAQ	STLD	Tue, Feb 3, 2009	11.01	11.97	11.01	11.93
3067	NASDAQ	STLD	Mon, Feb 2, 2009	10.44	11.28	10.25	11.10
3066	NASDAQ	STLD	Fri, Jan 30, 2009	11.84	12.00	10.51	10.62
3065	NASDAQ	STLD	Thu, Jan 29, 2009	12.68	12.75	11.73	11.84
3064	NASDAQ	STLD	Wed, Jan 28, 2009	12.20	13.53	11.99	13.08
3063	NASDAQ	STLD	Tue, Jan 27, 2009	11.00	12.21	10.67	11.78
3062	NASDAQ	STLD	Mon, Jan 26, 2009	10.74	11.30	10.00	10.24
3061	NASDAQ	STLD	Fri, Jan 23, 2009	10.30	11.30	10.25	10.89
3060	NASDAQ	STLD	Thu, Jan 22, 2009	10.79	11.19	10.40	10.84
3059	NASDAQ	STLD	Wed, Jan 21, 2009	10.47	11.32	10.30	11.29
3058	NASDAQ	STLD	Tue, Jan 20, 2009	11.09	11.22	10.18	10.27
3057	NASDAQ	STLD	Fri, Jan 16, 2009	11.23	11.55	10.52	11.18
3056	NASDAQ	STLD	Thu, Jan 15, 2009	10.61	10.98	9.72	10.83
3055	NASDAQ	STLD	Wed, Jan 14, 2009	11.22	11.36	10.37	10.62
3054	NASDAQ	STLD	Tue, Jan 13, 2009	11.08	11.93	10.78	11.79
3053	NASDAQ	STLD	Mon, Jan 12, 2009	12.52	12.53	10.96	11.08
3052	NASDAQ	STLD	Fri, Jan 9, 2009	13.57	13.60	12.46	12.47
3051	NASDAQ	STLD	Thu, Jan 8, 2009	12.42	13.60	12.21	13.57
3050	NASDAQ	STLD	Wed, Jan 7, 2009	13.02	13.24	12.34	12.78
3049	NASDAQ	STLD	Tue, Jan 6, 2009	13.06	13.49	12.65	12.99
3048	NASDAQ	STLD	Mon, Jan 5, 2009	12.12	12.89	12.00	12.76
3047	NASDAQ	STLD	Fri, Jan 2, 2009	11.44	12.42	11.30	12.35
3046	NASDAQ	STLD	Wed, Dec 31, 2008	10.89	11.43	10.68	11.18
3045	NASDAQ	STLD	Tue, Dec 30, 2008	10.31	11.00	10.31	11.00
3044	NASDAQ	STLD	Mon, Dec 29, 2008	10.67	10.99	10.25	10.38
3043	NASDAQ	STLD	Fri, Dec 26, 2008	10.63	10.86	10.36	10.80
3042	NASDAQ	STLD	Wed, Dec 24, 2008	10.66	10.72	10.22	10.59
3041	NASDAQ	STLD	Tue, Dec 23, 2008	10.47	10.70	10.22	10.57
3040	NASDAQ	STLD	Mon, Dec 22, 2008	11.71	12.09	9.96	10.36
3039	NASDAQ	STLD	Fri, Dec 19, 2008	12.21	12.38	11.57	11.72
3038	NASDAQ	STLD	Thu, Dec 18, 2008	13.21	13.39	11.82	11.97
3037	NASDAQ	STLD	Wed, Dec 17, 2008	11.53	13.25	11.30	12.79
3036	NASDAQ	STLD	Tue, Dec 16, 2008	10.94	11.75	10.70	11.72
3035	NASDAQ	STLD	Mon, Dec 15, 2008	11.39	12.11	10.71	10.81
3034	NASDAQ	STLD	Fri, Dec 12, 2008	9.67	11.54	9.50	11.24
3033	NASDAQ	STLD	Thu, Dec 11, 2008	11.23	11.89	10.55	10.77
3032	NASDAQ	STLD	Wed, Dec 10, 2008	10.31	11.43	10.10	11.35
3031	NASDAQ	STLD	Tue, Dec 9, 2008	9.63	10.84	9.46	9.86
3030	NASDAQ	STLD	Mon, Dec 8, 2008	9.01	10.17	9.00	10.01
3029	NASDAQ	STLD	Fri, Dec 5, 2008	6.97	8.19	6.95	8.15
3028	NASDAQ	STLD	Thu, Dec 4, 2008	6.95	7.64	6.76	7.22
3027	NASDAQ	STLD	Wed, Dec 3, 2008	6.86	7.15	6.54	7.11
3026	NASDAQ	STLD	Tue, Dec 2, 2008	7.00	7.29	6.77	7.11
3025	NASDAQ	STLD	Mon, Dec 1, 2008	7.80	8.00	6.80	6.81
3024	NASDAQ	STLD	Fri, Nov 28, 2008	8.06	8.27	7.95	8.26
3023	NASDAQ	STLD	Wed, Nov 26, 2008	7.16	8.29	7.13	8.29
3022	NASDAQ	STLD	Tue, Nov 25, 2008	6.99	7.72	6.70	7.48
3021	NASDAQ	STLD	Mon, Nov 24, 2008	6.33	6.90	6.29	6.72
3020	NASDAQ	STLD	Fri, Nov 21, 2008	5.71	6.12	5.34	6.10
3019	NASDAQ	STLD	Thu, Nov 20, 2008	6.25	6.30	5.18	5.23
3018	NASDAQ	STLD	Wed, Nov 19, 2008	7.28	7.40	6.32	6.32
3017	NASDAQ	STLD	Tue, Nov 18, 2008	7.81	8.00	7.03	7.28
3016	NASDAQ	STLD	Mon, Nov 17, 2008	7.85	8.09	7.47	7.67
3015	NASDAQ	STLD	Fri, Nov 14, 2008	8.53	8.91	7.95	8.12
3014	NASDAQ	STLD	Thu, Nov 13, 2008	7.85	8.91	7.31	8.88
3013	NASDAQ	STLD	Wed, Nov 12, 2008	8.91	9.00	7.64	7.65
3012	NASDAQ	STLD	Tue, Nov 11, 2008	9.15	9.53	8.75	9.14
3011	NASDAQ	STLD	Mon, Nov 10, 2008	10.32	10.54	9.25	9.42
3010	NASDAQ	STLD	Fri, Nov 7, 2008	9.53	9.88	9.13	9.52
3009	NASDAQ	STLD	Thu, Nov 6, 2008	10.17	10.30	9.37	9.38
3008	NASDAQ	STLD	Wed, Nov 5, 2008	12.06	12.17	10.28	10.36
3007	NASDAQ	STLD	Tue, Nov 4, 2008	11.79	12.84	11.66	12.45
3006	NASDAQ	STLD	Mon, Nov 3, 2008	11.90	12.04	11.21	11.54
3005	NASDAQ	STLD	Fri, Oct 31, 2008	11.64	12.03	10.93	11.92
3004	NASDAQ	STLD	Thu, Oct 30, 2008	11.89	12.22	10.84	11.94
3003	NASDAQ	STLD	Wed, Oct 29, 2008	9.95	11.57	9.78	11.15
3002	NASDAQ	STLD	Tue, Oct 28, 2008	9.44	10.09	8.41	10.07
3001	NASDAQ	STLD	Mon, Oct 27, 2008	9.81	10.29	8.88	8.88
3000	NASDAQ	STLD	Fri, Oct 24, 2008	8.33	10.19	8.25	9.59
2999	NASDAQ	STLD	Thu, Oct 23, 2008	9.44	9.98	8.69	9.41
2998	NASDAQ	STLD	Wed, Oct 22, 2008	10.32	10.45	8.94	9.46
2997	NASDAQ	STLD	Tue, Oct 21, 2008	9.82	11.57	9.64	10.74
2996	NASDAQ	STLD	Mon, Oct 20, 2008	9.21	10.20	8.91	10.19
2995	NASDAQ	STLD	Fri, Oct 17, 2008	8.52	9.87	8.25	8.75
2994	NASDAQ	STLD	Thu, Oct 16, 2008	7.95	9.27	7.70	8.99
2993	NASDAQ	STLD	Wed, Oct 15, 2008	8.89	8.90	7.26	7.33
2992	NASDAQ	STLD	Tue, Oct 14, 2008	10.01	10.17	8.70	8.95
2991	NASDAQ	STLD	Mon, Oct 13, 2008	8.80	9.48	8.06	9.38
2990	NASDAQ	STLD	Fri, Oct 10, 2008	7.88	8.74	6.86	7.72
2989	NASDAQ	STLD	Thu, Oct 9, 2008	9.65	9.99	8.30	8.48
2988	NASDAQ	STLD	Wed, Oct 8, 2008	9.40	10.43	8.53	9.51
2987	NASDAQ	STLD	Tue, Oct 7, 2008	11.50	11.67	9.64	9.70
2986	NASDAQ	STLD	Mon, Oct 6, 2008	10.75	11.35	9.60	11.10
2985	NASDAQ	STLD	Fri, Oct 3, 2008	13.00	13.69	11.95	12.12
2984	NASDAQ	STLD	Thu, Oct 2, 2008	15.77	15.77	13.00	13.01
2983	NASDAQ	STLD	Wed, Oct 1, 2008	16.94	16.94	15.55	15.92
2982	NASDAQ	STLD	Tue, Sep 30, 2008	16.44	17.21	15.86	17.09
2981	NASDAQ	STLD	Mon, Sep 29, 2008	18.94	18.95	15.47	16.06
2980	NASDAQ	STLD	Fri, Sep 26, 2008	19.89	20.12	19.14	19.66
2979	NASDAQ	STLD	Thu, Sep 25, 2008	21.00	21.44	20.61	20.74
2978	NASDAQ	STLD	Wed, Sep 24, 2008	20.53	21.57	20.53	20.94
2977	NASDAQ	STLD	Tue, Sep 23, 2008	21.65	21.78	20.63	20.98
2976	NASDAQ	STLD	Mon, Sep 22, 2008	22.07	22.50	21.01	21.14
2975	NASDAQ	STLD	Fri, Sep 19, 2008	21.93	22.77	20.15	22.25
2974	NASDAQ	STLD	Thu, Sep 18, 2008	20.86	21.38	19.33	21.18
2973	NASDAQ	STLD	Wed, Sep 17, 2008	21.37	21.43	19.50	20.25
2972	NASDAQ	STLD	Tue, Sep 16, 2008	20.16	22.13	19.75	21.91
2971	NASDAQ	STLD	Mon, Sep 15, 2008	21.62	22.10	20.31	20.42
2970	NASDAQ	STLD	Fri, Sep 12, 2008	21.51	23.09	21.42	22.86
2969	NASDAQ	STLD	Thu, Sep 11, 2008	20.47	21.93	19.94	21.54
2968	NASDAQ	STLD	Wed, Sep 10, 2008	19.10	21.83	19.10	21.35
2967	NASDAQ	STLD	Tue, Sep 9, 2008	20.64	20.69	18.86	18.89
2966	NASDAQ	STLD	Mon, Sep 8, 2008	22.41	22.84	20.74	20.88
2965	NASDAQ	STLD	Fri, Sep 5, 2008	21.00	22.24	20.59	22.08
2964	NASDAQ	STLD	Thu, Sep 4, 2008	22.24	22.60	20.80	21.25
2963	NASDAQ	STLD	Wed, Sep 3, 2008	22.78	22.97	21.30	21.87
2962	NASDAQ	STLD	Tue, Sep 2, 2008	24.23	24.23	22.51	22.72
2961	NASDAQ	STLD	Fri, Aug 29, 2008	24.75	25.47	24.67	24.83
2960	NASDAQ	STLD	Thu, Aug 28, 2008	24.73	25.25	24.50	25.14
2959	NASDAQ	STLD	Wed, Aug 27, 2008	24.03	24.96	24.03	24.72
2958	NASDAQ	STLD	Tue, Aug 26, 2008	23.36	23.95	23.01	23.84
2957	NASDAQ	STLD	Mon, Aug 25, 2008	25.37	25.48	23.13	23.39
2956	NASDAQ	STLD	Fri, Aug 22, 2008	25.43	25.65	24.65	25.49
2955	NASDAQ	STLD	Thu, Aug 21, 2008	26.15	26.20	25.24	25.73
2954	NASDAQ	STLD	Wed, Aug 20, 2008	25.50	26.05	24.71	25.91
2953	NASDAQ	STLD	Tue, Aug 19, 2008	24.42	25.52	24.29	25.23
2952	NASDAQ	STLD	Mon, Aug 18, 2008	25.06	25.62	24.25	24.75
2951	NASDAQ	STLD	Fri, Aug 15, 2008	25.00	25.35	24.60	24.83
2950	NASDAQ	STLD	Thu, Aug 14, 2008	25.50	25.95	24.68	25.52
2949	NASDAQ	STLD	Wed, Aug 13, 2008	24.25	26.00	24.21	25.85
2948	NASDAQ	STLD	Tue, Aug 12, 2008	25.30	25.42	23.67	24.17
2947	NASDAQ	STLD	Mon, Aug 11, 2008	27.10	27.10	24.57	24.97
2946	NASDAQ	STLD	Fri, Aug 8, 2008	28.63	28.63	26.10	26.47
2945	NASDAQ	STLD	Thu, Aug 7, 2008	28.90	29.10	27.64	28.03
2944	NASDAQ	STLD	Wed, Aug 6, 2008	27.88	29.04	27.75	28.73
2943	NASDAQ	STLD	Tue, Aug 5, 2008	27.35	28.25	26.81	27.80
2942	NASDAQ	STLD	Mon, Aug 4, 2008	29.95	30.21	26.93	27.14
2941	NASDAQ	STLD	Fri, Aug 1, 2008	31.60	31.87	29.97	30.03
2940	NASDAQ	STLD	Thu, Jul 31, 2008	32.95	32.95	31.22	31.68
2939	NASDAQ	STLD	Wed, Jul 30, 2008	32.11	33.54	32.05	33.54
2938	NASDAQ	STLD	Tue, Jul 29, 2008	31.65	32.28	31.18	31.76
2937	NASDAQ	STLD	Mon, Jul 28, 2008	30.74	31.59	30.16	30.27
2936	NASDAQ	STLD	Fri, Jul 25, 2008	29.97	30.80	29.28	30.29
2935	NASDAQ	STLD	Thu, Jul 24, 2008	30.01	31.00	29.22	29.32
2934	NASDAQ	STLD	Wed, Jul 23, 2008	33.11	33.55	30.90	31.50
2933	NASDAQ	STLD	Tue, Jul 22, 2008	34.60	34.90	30.78	33.10
2932	NASDAQ	STLD	Mon, Jul 21, 2008	31.50	32.98	30.76	32.96
2931	NASDAQ	STLD	Fri, Jul 18, 2008	31.09	32.75	30.75	30.86
2930	NASDAQ	STLD	Thu, Jul 17, 2008	32.02	32.99	30.09	31.09
2929	NASDAQ	STLD	Wed, Jul 16, 2008	32.21	33.11	31.04	33.07
2928	NASDAQ	STLD	Tue, Jul 15, 2008	32.97	33.48	31.41	32.16
2927	NASDAQ	STLD	Mon, Jul 14, 2008	34.92	35.47	33.17	33.76
2926	NASDAQ	STLD	Fri, Jul 11, 2008	34.20	35.04	32.66	34.68
2925	NASDAQ	STLD	Thu, Jul 10, 2008	33.20	33.75	31.56	33.38
2924	NASDAQ	STLD	Wed, Jul 9, 2008	33.46	35.41	32.81	33.19
2923	NASDAQ	STLD	Tue, Jul 8, 2008	33.16	33.16	30.34	31.70
2922	NASDAQ	STLD	Mon, Jul 7, 2008	33.37	34.70	32.43	33.16
2921	NASDAQ	STLD	Thu, Jul 3, 2008	33.72	34.90	32.46	33.30
2920	NASDAQ	STLD	Wed, Jul 2, 2008	38.14	38.40	34.05	34.21
2919	NASDAQ	STLD	Tue, Jul 1, 2008	38.67	38.67	37.02	38.09
2918	NASDAQ	STLD	Mon, Jun 30, 2008	38.75	39.77	38.75	39.07
2917	NASDAQ	STLD	Fri, Jun 27, 2008	37.87	38.93	37.57	38.41
2916	NASDAQ	STLD	Thu, Jun 26, 2008	39.73	39.85	37.35	37.85
2915	NASDAQ	STLD	Wed, Jun 25, 2008	39.71	40.45	38.22	39.87
2914	NASDAQ	STLD	Tue, Jun 24, 2008	40.57	40.92	39.38	40.09
2913	NASDAQ	STLD	Mon, Jun 23, 2008	39.07	40.43	38.98	39.95
2912	NASDAQ	STLD	Fri, Jun 20, 2008	40.20	40.78	38.71	38.90
2911	NASDAQ	STLD	Thu, Jun 19, 2008	39.56	40.76	39.17	40.67
2910	NASDAQ	STLD	Wed, Jun 18, 2008	39.43	39.70	38.46	39.16
2909	NASDAQ	STLD	Tue, Jun 17, 2008	40.17	40.50	39.15	39.33
2908	NASDAQ	STLD	Mon, Jun 16, 2008	39.65	39.94	39.02	39.35
2907	NASDAQ	STLD	Fri, Jun 13, 2008	38.08	39.94	37.71	39.47
2906	NASDAQ	STLD	Thu, Jun 12, 2008	37.30	38.12	36.47	36.75
2905	NASDAQ	STLD	Wed, Jun 11, 2008	37.96	38.50	36.95	37.06
2904	NASDAQ	STLD	Tue, Jun 10, 2008	38.38	38.51	37.12	37.77
2903	NASDAQ	STLD	Mon, Jun 9, 2008	38.08	39.15	38.01	38.97
2902	NASDAQ	STLD	Fri, Jun 6, 2008	38.10	39.56	37.89	38.01
2901	NASDAQ	STLD	Thu, Jun 5, 2008	37.12	38.15	36.56	38.09
2900	NASDAQ	STLD	Wed, Jun 4, 2008	35.37	36.91	35.03	36.28
2899	NASDAQ	STLD	Tue, Jun 3, 2008	35.99	37.15	34.86	35.69
2898	NASDAQ	STLD	Mon, Jun 2, 2008	36.07	36.80	35.10	35.41
2897	NASDAQ	STLD	Fri, May 30, 2008	34.48	36.24	34.48	36.10
2896	NASDAQ	STLD	Thu, May 29, 2008	35.90	35.97	34.03	34.29
2895	NASDAQ	STLD	Wed, May 28, 2008	35.18	35.84	34.59	35.83
2894	NASDAQ	STLD	Tue, May 27, 2008	36.11	36.23	34.51	35.05
2893	NASDAQ	STLD	Fri, May 23, 2008	37.00	37.25	34.92	35.89
2892	NASDAQ	STLD	Thu, May 22, 2008	36.73	38.70	36.47	37.25
2891	NASDAQ	STLD	Wed, May 21, 2008	38.00	38.23	36.68	36.75
2890	NASDAQ	STLD	Tue, May 20, 2008	37.15	37.97	36.60	37.84
2889	NASDAQ	STLD	Mon, May 19, 2008	38.11	39.38	37.30	37.76
2888	NASDAQ	STLD	Fri, May 16, 2008	36.97	38.06	36.63	37.92
2887	NASDAQ	STLD	Thu, May 15, 2008	34.84	36.42	34.81	36.37
2886	NASDAQ	STLD	Wed, May 14, 2008	36.15	36.15	34.37	34.48
2885	NASDAQ	STLD	Tue, May 13, 2008	34.59	35.82	34.12	35.73
2884	NASDAQ	STLD	Mon, May 12, 2008	34.49	35.00	33.83	34.77
2883	NASDAQ	STLD	Fri, May 9, 2008	35.58	35.70	33.63	34.49
2882	NASDAQ	STLD	Thu, May 8, 2008	35.87	36.19	35.15	36.17
2881	NASDAQ	STLD	Wed, May 7, 2008	36.72	36.75	35.09	35.27
2880	NASDAQ	STLD	Tue, May 6, 2008	36.12	37.10	36.06	36.73
2879	NASDAQ	STLD	Mon, May 5, 2008	34.90	36.55	34.82	36.38
2878	NASDAQ	STLD	Fri, May 2, 2008	34.21	35.53	34.13	34.91
2877	NASDAQ	STLD	Thu, May 1, 2008	34.45	34.57	32.70	34.03
2876	NASDAQ	STLD	Wed, Apr 30, 2008	34.99	35.48	34.54	34.85
2875	NASDAQ	STLD	Tue, Apr 29, 2008	35.65	36.18	34.46	34.60
2874	NASDAQ	STLD	Mon, Apr 28, 2008	36.85	37.00	35.68	36.28
2873	NASDAQ	STLD	Fri, Apr 25, 2008	34.69	36.96	34.62	36.80
2872	NASDAQ	STLD	Thu, Apr 24, 2008	35.92	35.92	34.06	34.62
2871	NASDAQ	STLD	Wed, Apr 23, 2008	36.30	36.47	35.25	35.56
2870	NASDAQ	STLD	Tue, Apr 22, 2008	39.25	39.25	36.76	37.12
2869	NASDAQ	STLD	Mon, Apr 21, 2008	38.89	39.04	37.11	37.82
2868	NASDAQ	STLD	Fri, Apr 18, 2008	37.58	38.14	36.19	37.88
2867	NASDAQ	STLD	Thu, Apr 17, 2008	36.30	37.45	35.51	36.51
2866	NASDAQ	STLD	Wed, Apr 16, 2008	35.99	37.98	35.61	37.52
2865	NASDAQ	STLD	Tue, Apr 15, 2008	34.82	35.71	34.17	35.04
2864	NASDAQ	STLD	Mon, Apr 14, 2008	35.13	35.70	34.35	34.57
2863	NASDAQ	STLD	Fri, Apr 11, 2008	35.74	36.08	35.05	35.24
2862	NASDAQ	STLD	Thu, Apr 10, 2008	35.01	36.34	34.57	36.21
2861	NASDAQ	STLD	Wed, Apr 9, 2008	37.22	37.38	35.00	35.13
2860	NASDAQ	STLD	Tue, Apr 8, 2008	36.72	38.33	36.62	36.92
2859	NASDAQ	STLD	Mon, Apr 7, 2008	37.42	38.73	36.95	37.38
2858	NASDAQ	STLD	Fri, Apr 4, 2008	34.85	36.64	34.57	35.93
2857	NASDAQ	STLD	Thu, Apr 3, 2008	33.87	34.95	33.56	34.30
2856	NASDAQ	STLD	Wed, Apr 2, 2008	34.56	34.93	33.43	33.90
2855	NASDAQ	STLD	Tue, Apr 1, 2008	33.50	34.47	32.28	34.36
2854	NASDAQ	STLD	Mon, Mar 31, 2008	33.76	34.23	32.40	33.04
2853	NASDAQ	STLD	Fri, Mar 28, 2008	33.33	33.89	33.01	33.72
2852	NASDAQ	STLD	Thu, Mar 27, 2008	33.86	34.15	32.80	32.82
2851	NASDAQ	STLD	Wed, Mar 26, 2008	34.55	34.75	33.78	34.40
2850	NASDAQ	STLD	Tue, Mar 25, 2008	34.35	34.77	33.99	34.19
2849	NASDAQ	STLD	Mon, Mar 24, 2008	33.13	34.51	33.07	33.74
2848	NASDAQ	STLD	Thu, Mar 20, 2008	32.12	33.61	31.55	32.89
2847	NASDAQ	STLD	Wed, Mar 19, 2008	35.19	35.25	32.06	32.08
2846	NASDAQ	STLD	Tue, Mar 18, 2008	34.07	35.28	33.80	35.27
2845	NASDAQ	STLD	Mon, Mar 17, 2008	32.98	34.21	32.49	33.56
2844	NASDAQ	STLD	Fri, Mar 14, 2008	34.46	34.80	33.14	33.82
2843	NASDAQ	STLD	Thu, Mar 13, 2008	32.04	34.42	31.81	34.10
2842	NASDAQ	STLD	Wed, Mar 12, 2008	31.44	33.14	31.18	32.58
2841	NASDAQ	STLD	Tue, Mar 11, 2008	30.05	31.43	29.77	31.38
2840	NASDAQ	STLD	Mon, Mar 10, 2008	30.39	30.39	28.87	28.92
2839	NASDAQ	STLD	Fri, Mar 7, 2008	30.90	31.70	29.73	30.26
2838	NASDAQ	STLD	Thu, Mar 6, 2008	31.86	32.04	31.09	31.10
2837	NASDAQ	STLD	Wed, Mar 5, 2008	30.61	32.09	30.51	31.81
2836	NASDAQ	STLD	Tue, Mar 4, 2008	29.94	31.42	29.31	30.12
2835	NASDAQ	STLD	Mon, Mar 3, 2008	29.22	30.29	29.22	30.20
2834	NASDAQ	STLD	Fri, Feb 29, 2008	30.60	30.60	29.02	29.13
2833	NASDAQ	STLD	Thu, Feb 28, 2008	30.29	31.55	29.91	31.01
2832	NASDAQ	STLD	Wed, Feb 27, 2008	30.45	30.63	29.85	30.23
2831	NASDAQ	STLD	Tue, Feb 26, 2008	30.08	31.00	30.08	30.54
2830	NASDAQ	STLD	Mon, Feb 25, 2008	30.50	31.29	29.90	30.96
2829	NASDAQ	STLD	Fri, Feb 22, 2008	29.52	30.66	28.83	30.59
2828	NASDAQ	STLD	Thu, Feb 21, 2008	29.91	30.42	29.21	29.24
2827	NASDAQ	STLD	Wed, Feb 20, 2008	28.63	29.98	28.31	29.91
2826	NASDAQ	STLD	Tue, Feb 19, 2008	28.10	29.59	28.01	28.93
2825	NASDAQ	STLD	Fri, Feb 15, 2008	27.35	27.48	26.64	27.19
2824	NASDAQ	STLD	Thu, Feb 14, 2008	26.99	27.95	26.52	27.57
2823	NASDAQ	STLD	Wed, Feb 13, 2008	26.37	26.91	25.77	26.87
2822	NASDAQ	STLD	Tue, Feb 12, 2008	26.28	26.81	25.70	25.91
2821	NASDAQ	STLD	Mon, Feb 11, 2008	25.49	26.16	25.36	26.16
2820	NASDAQ	STLD	Fri, Feb 8, 2008	24.98	25.74	24.42	25.46
2819	NASDAQ	STLD	Thu, Feb 7, 2008	24.23	25.16	23.72	24.90
2818	NASDAQ	STLD	Wed, Feb 6, 2008	24.22	25.05	24.22	24.38
2817	NASDAQ	STLD	Tue, Feb 5, 2008	24.87	25.12	24.45	24.57
2816	NASDAQ	STLD	Mon, Feb 4, 2008	26.16	26.32	25.28	25.52
2815	NASDAQ	STLD	Fri, Feb 1, 2008	26.40	27.00	25.85	26.32
2814	NASDAQ	STLD	Thu, Jan 31, 2008	25.70	26.50	25.09	26.08
2813	NASDAQ	STLD	Wed, Jan 30, 2008	26.55	27.05	25.84	26.31
2812	NASDAQ	STLD	Tue, Jan 29, 2008	26.00	27.97	25.82	26.39
2811	NASDAQ	STLD	Mon, Jan 28, 2008	25.21	26.68	25.13	26.45
2810	NASDAQ	STLD	Fri, Jan 25, 2008	26.13	26.85	25.34	25.72
2809	NASDAQ	STLD	Thu, Jan 24, 2008	23.15	26.06	22.63	25.63
2808	NASDAQ	STLD	Wed, Jan 23, 2008	22.85	23.84	21.14	23.02
2807	NASDAQ	STLD	Tue, Jan 22, 2008	22.90	24.31	21.26	23.84
2806	NASDAQ	STLD	Fri, Jan 18, 2008	23.95	24.44	23.30	24.29
2805	NASDAQ	STLD	Thu, Jan 17, 2008	25.69	25.88	23.46	23.56
2804	NASDAQ	STLD	Wed, Jan 16, 2008	26.27	26.91	25.26	25.47
2803	NASDAQ	STLD	Tue, Jan 15, 2008	27.42	27.42	26.28	26.54
2802	NASDAQ	STLD	Mon, Jan 14, 2008	26.90	28.00	26.59	27.85
2801	NASDAQ	STLD	Fri, Jan 11, 2008	26.99	27.19	26.30	26.60
2800	NASDAQ	STLD	Thu, Jan 10, 2008	26.08	27.55	25.66	27.15
2799	NASDAQ	STLD	Wed, Jan 9, 2008	25.83	26.56	25.33	26.43
2798	NASDAQ	STLD	Tue, Jan 8, 2008	27.48	27.68	26.06	26.06
2797	NASDAQ	STLD	Mon, Jan 7, 2008	27.50	27.95	26.26	27.04
2796	NASDAQ	STLD	Fri, Jan 4, 2008	28.24	28.45	27.45	27.77
2795	NASDAQ	STLD	Thu, Jan 3, 2008	29.00	29.37	28.26	28.56
2794	NASDAQ	STLD	Wed, Jan 2, 2008	30.21	30.42	28.56	28.99
2793	NASDAQ	STLD	Mon, Dec 31, 2007	30.38	30.38	29.39	29.79
2792	NASDAQ	STLD	Fri, Dec 28, 2007	30.37	30.66	29.99	30.23
2791	NASDAQ	STLD	Thu, Dec 27, 2007	30.28	30.67	29.88	29.98
2790	NASDAQ	STLD	Wed, Dec 26, 2007	29.37	30.57	29.18	30.21
2789	NASDAQ	STLD	Mon, Dec 24, 2007	28.75	29.91	28.65	29.48
2788	NASDAQ	STLD	Fri, Dec 21, 2007	27.50	29.03	27.30	28.55
2787	NASDAQ	STLD	Thu, Dec 20, 2007	26.41	27.39	26.13	27.37
2786	NASDAQ	STLD	Wed, Dec 19, 2007	25.98	26.62	25.82	26.18
2785	NASDAQ	STLD	Tue, Dec 18, 2007	26.05	26.17	25.11	25.99
2784	NASDAQ	STLD	Mon, Dec 17, 2007	27.00	27.19	25.76	25.76
2783	NASDAQ	STLD	Fri, Dec 14, 2007	27.70	27.70	26.98	27.32
2782	NASDAQ	STLD	Thu, Dec 13, 2007	27.63	27.89	26.97	27.80
2781	NASDAQ	STLD	Wed, Dec 12, 2007	27.00	28.08	26.93	27.81
2780	NASDAQ	STLD	Tue, Dec 11, 2007	27.88	28.00	26.70	26.83
2779	NASDAQ	STLD	Mon, Dec 10, 2007	27.52	28.04	27.52	27.87
2778	NASDAQ	STLD	Fri, Dec 7, 2007	27.45	27.97	26.95	27.69
2777	NASDAQ	STLD	Thu, Dec 6, 2007	25.26	27.25	25.26	27.24
2776	NASDAQ	STLD	Wed, Dec 5, 2007	25.10	25.40	24.42	25.34
2775	NASDAQ	STLD	Tue, Dec 4, 2007	25.00	25.18	24.59	24.86
2774	NASDAQ	STLD	Mon, Dec 3, 2007	25.16	25.65	24.89	25.19
2773	NASDAQ	STLD	Fri, Nov 30, 2007	25.85	26.46	25.06	25.16
2772	NASDAQ	STLD	Thu, Nov 29, 2007	25.32	26.25	24.77	25.75
2771	NASDAQ	STLD	Wed, Nov 28, 2007	24.05	25.36	23.75	25.22
2770	NASDAQ	STLD	Tue, Nov 27, 2007	23.64	24.43	23.22	23.89
2769	NASDAQ	STLD	Mon, Nov 26, 2007	24.52	24.69	23.61	23.61
2768	NASDAQ	STLD	Fri, Nov 23, 2007	24.45	24.69	24.28	24.60
2767	NASDAQ	STLD	Wed, Nov 21, 2007	24.29	24.62	23.73	24.26
2766	NASDAQ	STLD	Tue, Nov 20, 2007	24.60	25.43	24.41	24.76
2765	NASDAQ	STLD	Mon, Nov 19, 2007	24.45	24.77	23.90	24.43
2764	NASDAQ	STLD	Fri, Nov 16, 2007	24.51	24.98	24.03	24.68
2763	NASDAQ	STLD	Thu, Nov 15, 2007	24.62	24.86	23.80	24.38
2762	NASDAQ	STLD	Wed, Nov 14, 2007	24.55	25.50	24.52	24.89
2761	NASDAQ	STLD	Tue, Nov 13, 2007	23.53	24.38	23.08	24.31
2760	NASDAQ	STLD	Mon, Nov 12, 2007	24.41	24.73	23.26	23.40
2759	NASDAQ	STLD	Fri, Nov 9, 2007	25.60	25.69	24.75	24.79
2758	NASDAQ	STLD	Thu, Nov 8, 2007	25.95	26.38	24.91	25.95
2757	NASDAQ	STLD	Wed, Nov 7, 2007	26.10	26.16	25.40	25.55
2756	NASDAQ	STLD	Tue, Nov 6, 2007	25.35	26.53	24.96	26.47
2755	NASDAQ	STLD	Mon, Nov 5, 2007	25.39	25.70	24.65	25.16
2754	NASDAQ	STLD	Fri, Nov 2, 2007	25.58	26.56	25.23	25.89
2753	NASDAQ	STLD	Thu, Nov 1, 2007	26.25	26.47	25.43	25.52
2752	NASDAQ	STLD	Wed, Oct 31, 2007	26.27	26.81	26.12	26.61
2751	NASDAQ	STLD	Tue, Oct 30, 2007	26.87	27.13	26.06	26.14
2750	NASDAQ	STLD	Mon, Oct 29, 2007	26.98	27.68	26.72	27.25
2749	NASDAQ	STLD	Fri, Oct 26, 2007	27.28	27.70	26.76	27.41
2748	NASDAQ	STLD	Thu, Oct 25, 2007	26.15	27.48	25.67	27.00
2747	NASDAQ	STLD	Wed, Oct 24, 2007	25.65	26.08	25.14	26.00
2746	NASDAQ	STLD	Tue, Oct 23, 2007	25.97	26.84	25.43	25.76
2745	NASDAQ	STLD	Mon, Oct 22, 2007	24.08	26.19	23.20	25.55
2744	NASDAQ	STLD	Fri, Oct 19, 2007	25.24	25.57	24.34	24.37
2743	NASDAQ	STLD	Thu, Oct 18, 2007	23.98	25.82	23.79	25.27
2742	NASDAQ	STLD	Wed, Oct 17, 2007	22.22	24.40	21.77	24.12
2741	NASDAQ	STLD	Tue, Oct 16, 2007	22.83	22.96	22.25	22.45
2740	NASDAQ	STLD	Mon, Oct 15, 2007	22.98	23.42	22.59	22.93
2739	NASDAQ	STLD	Fri, Oct 12, 2007	22.87	23.16	22.63	23.00
2738	NASDAQ	STLD	Thu, Oct 11, 2007	23.80	24.60	22.68	23.23
2737	NASDAQ	STLD	Wed, Oct 10, 2007	23.67	24.25	23.48	23.69
2736	NASDAQ	STLD	Tue, Oct 9, 2007	22.93	24.10	22.88	23.95
2735	NASDAQ	STLD	Mon, Oct 8, 2007	22.52	23.25	22.41	22.79
2734	NASDAQ	STLD	Fri, Oct 5, 2007	22.50	22.79	22.16	22.64
2733	NASDAQ	STLD	Thu, Oct 4, 2007	22.59	23.15	22.21	22.32
2732	NASDAQ	STLD	Wed, Oct 3, 2007	23.78	23.78	22.87	22.94
2731	NASDAQ	STLD	Tue, Oct 2, 2007	24.09	24.63	23.66	23.82
2730	NASDAQ	STLD	Mon, Oct 1, 2007	23.28	23.87	23.25	23.71
2729	NASDAQ	STLD	Fri, Sep 28, 2007	23.43	23.73	23.28	23.35
2728	NASDAQ	STLD	Thu, Sep 27, 2007	23.13	24.18	23.03	23.46
2727	NASDAQ	STLD	Wed, Sep 26, 2007	23.13	23.61	22.89	23.00
2726	NASDAQ	STLD	Tue, Sep 25, 2007	22.35	23.00	21.95	22.93
2725	NASDAQ	STLD	Mon, Sep 24, 2007	23.27	23.35	22.45	22.56
2724	NASDAQ	STLD	Fri, Sep 21, 2007	23.13	23.58	23.04	23.14
2723	NASDAQ	STLD	Thu, Sep 20, 2007	22.81	23.24	22.70	22.90
2722	NASDAQ	STLD	Wed, Sep 19, 2007	22.63	23.23	22.56	22.75
2721	NASDAQ	STLD	Tue, Sep 18, 2007	21.63	22.45	21.00	22.36
2720	NASDAQ	STLD	Mon, Sep 17, 2007	21.60	21.83	21.35	21.44
2719	NASDAQ	STLD	Fri, Sep 14, 2007	21.20	21.95	21.06	21.77
2718	NASDAQ	STLD	Thu, Sep 13, 2007	21.08	21.77	20.96	21.47
2717	NASDAQ	STLD	Wed, Sep 12, 2007	21.13	21.50	20.80	20.91
2716	NASDAQ	STLD	Tue, Sep 11, 2007	21.01	21.71	20.88	21.48
2715	NASDAQ	STLD	Mon, Sep 10, 2007	21.68	21.83	20.69	20.85
2714	NASDAQ	STLD	Fri, Sep 7, 2007	21.80	21.96	21.52	21.59
2713	NASDAQ	STLD	Thu, Sep 6, 2007	22.01	22.31	21.68	21.99
2712	NASDAQ	STLD	Wed, Sep 5, 2007	22.15	22.15	21.28	21.91
2711	NASDAQ	STLD	Tue, Sep 4, 2007	21.52	22.03	21.03	21.78
2710	NASDAQ	STLD	Fri, Aug 31, 2007	21.56	21.98	21.40	21.69
2709	NASDAQ	STLD	Thu, Aug 30, 2007	20.90	21.75	20.65	21.35
2708	NASDAQ	STLD	Wed, Aug 29, 2007	20.75	21.28	20.52	21.10
2707	NASDAQ	STLD	Tue, Aug 28, 2007	21.49	21.52	20.56	20.63
2706	NASDAQ	STLD	Mon, Aug 27, 2007	22.09	22.11	21.50	21.64
2705	NASDAQ	STLD	Fri, Aug 24, 2007	21.25	22.63	21.15	22.27
2704	NASDAQ	STLD	Thu, Aug 23, 2007	20.75	21.14	20.25	20.64
2703	NASDAQ	STLD	Wed, Aug 22, 2007	19.61	20.73	19.59	20.60
2702	NASDAQ	STLD	Tue, Aug 21, 2007	19.01	19.71	18.78	19.30
2701	NASDAQ	STLD	Mon, Aug 20, 2007	18.85	19.27	18.53	19.00
2700	NASDAQ	STLD	Fri, Aug 17, 2007	18.50	19.01	18.18	18.76
2699	NASDAQ	STLD	Thu, Aug 16, 2007	18.00	18.38	16.81	18.11
2698	NASDAQ	STLD	Wed, Aug 15, 2007	19.03	19.11	18.29	18.30
2697	NASDAQ	STLD	Tue, Aug 14, 2007	19.59	19.76	19.01	19.14
2696	NASDAQ	STLD	Mon, Aug 13, 2007	19.44	19.80	19.26	19.46
2695	NASDAQ	STLD	Fri, Aug 10, 2007	18.16	19.59	17.58	19.06
2694	NASDAQ	STLD	Thu, Aug 9, 2007	19.48	19.51	17.40	18.63
2693	NASDAQ	STLD	Wed, Aug 8, 2007	19.98	20.50	19.54	19.79
2692	NASDAQ	STLD	Tue, Aug 7, 2007	19.72	19.97	19.23	19.66
2691	NASDAQ	STLD	Mon, Aug 6, 2007	19.95	20.18	19.27	19.90
2690	NASDAQ	STLD	Fri, Aug 3, 2007	21.08	21.26	19.83	19.97
2689	NASDAQ	STLD	Thu, Aug 2, 2007	21.12	21.45	21.04	21.19
2688	NASDAQ	STLD	Wed, Aug 1, 2007	20.84	21.37	20.74	21.11
2687	NASDAQ	STLD	Tue, Jul 31, 2007	21.67	21.95	20.96	20.97
2686	NASDAQ	STLD	Mon, Jul 30, 2007	20.82	21.26	20.80	21.18
2685	NASDAQ	STLD	Fri, Jul 27, 2007	21.00	21.69	20.71	20.80
2684	NASDAQ	STLD	Thu, Jul 26, 2007	22.02	22.54	20.50	21.07
2683	NASDAQ	STLD	Wed, Jul 25, 2007	23.50	23.83	22.13	22.47
2682	NASDAQ	STLD	Tue, Jul 24, 2007	23.66	24.88	23.01	23.29
2681	NASDAQ	STLD	Mon, Jul 23, 2007	24.07	24.20	22.68	23.09
2680	NASDAQ	STLD	Fri, Jul 20, 2007	23.81	24.35	23.37	23.82
2679	NASDAQ	STLD	Thu, Jul 19, 2007	23.81	24.30	23.71	23.89
2678	NASDAQ	STLD	Wed, Jul 18, 2007	23.75	24.22	23.61	24.20
2677	NASDAQ	STLD	Tue, Jul 17, 2007	23.64	24.08	23.61	23.81
2676	NASDAQ	STLD	Mon, Jul 16, 2007	23.88	23.91	23.35	23.69
2675	NASDAQ	STLD	Fri, Jul 13, 2007	23.96	24.13	23.62	23.96
2674	NASDAQ	STLD	Thu, Jul 12, 2007	23.44	23.98	23.43	23.89
2673	NASDAQ	STLD	Wed, Jul 11, 2007	23.34	23.58	23.02	23.20
2672	NASDAQ	STLD	Tue, Jul 10, 2007	22.71	23.02	22.51	22.58
2671	NASDAQ	STLD	Mon, Jul 9, 2007	23.38	23.58	22.90	22.94
2670	NASDAQ	STLD	Fri, Jul 6, 2007	22.74	23.32	22.73	23.15
2669	NASDAQ	STLD	Thu, Jul 5, 2007	22.45	22.71	22.28	22.68
2668	NASDAQ	STLD	Tue, Jul 3, 2007	21.83	22.06	21.75	22.01
2667	NASDAQ	STLD	Mon, Jul 2, 2007	20.97	21.93	20.97	21.73
2666	NASDAQ	STLD	Fri, Jun 29, 2007	20.78	21.02	20.67	20.96
2665	NASDAQ	STLD	Thu, Jun 28, 2007	20.49	20.93	20.49	20.75
2664	NASDAQ	STLD	Wed, Jun 27, 2007	19.96	20.48	19.46	20.45
2663	NASDAQ	STLD	Tue, Jun 26, 2007	20.55	20.71	20.05	20.17
2662	NASDAQ	STLD	Mon, Jun 25, 2007	20.93	21.16	20.52	20.52
2661	NASDAQ	STLD	Fri, Jun 22, 2007	21.13	21.21	20.76	20.90
2660	NASDAQ	STLD	Thu, Jun 21, 2007	21.55	21.60	20.97	21.21
2659	NASDAQ	STLD	Wed, Jun 20, 2007	21.73	22.10	21.44	21.49
2658	NASDAQ	STLD	Tue, Jun 19, 2007	21.50	21.82	21.36	21.71
2657	NASDAQ	STLD	Mon, Jun 18, 2007	21.61	21.83	21.40	21.52
2656	NASDAQ	STLD	Fri, Jun 15, 2007	21.97	22.25	21.44	21.61
2655	NASDAQ	STLD	Thu, Jun 14, 2007	21.10	21.83	21.06	21.67
2654	NASDAQ	STLD	Wed, Jun 13, 2007	21.05	21.24	20.68	21.00
2653	NASDAQ	STLD	Tue, Jun 12, 2007	21.53	21.57	20.30	20.92
2652	NASDAQ	STLD	Mon, Jun 11, 2007	22.01	22.67	21.11	21.73
2651	NASDAQ	STLD	Fri, Jun 8, 2007	22.24	23.05	22.05	22.88
2650	NASDAQ	STLD	Thu, Jun 7, 2007	23.17	23.65	22.12	22.40
2649	NASDAQ	STLD	Wed, Jun 6, 2007	23.63	23.69	23.12	23.37
2648	NASDAQ	STLD	Tue, Jun 5, 2007	23.89	24.05	23.58	23.85
2647	NASDAQ	STLD	Mon, Jun 4, 2007	24.12	24.30	23.88	24.00
2646	NASDAQ	STLD	Fri, Jun 1, 2007	23.57	24.47	23.50	24.25
2645	NASDAQ	STLD	Thu, May 31, 2007	23.70	23.96	23.45	23.45
2644	NASDAQ	STLD	Wed, May 30, 2007	22.75	23.75	22.33	23.73
2643	NASDAQ	STLD	Tue, May 29, 2007	22.98	23.35	22.82	23.15
2642	NASDAQ	STLD	Fri, May 25, 2007	22.91	23.52	22.88	23.50
2641	NASDAQ	STLD	Thu, May 24, 2007	23.54	23.58	22.74	22.88
2640	NASDAQ	STLD	Wed, May 23, 2007	23.81	23.98	23.43	23.50
2639	NASDAQ	STLD	Tue, May 22, 2007	24.03	24.26	23.54	23.57
2638	NASDAQ	STLD	Mon, May 21, 2007	24.30	24.77	24.27	24.39
2637	NASDAQ	STLD	Fri, May 18, 2007	23.78	24.24	23.63	24.18
2636	NASDAQ	STLD	Thu, May 17, 2007	23.95	24.00	23.27	23.78
2635	NASDAQ	STLD	Wed, May 16, 2007	24.03	24.22	23.85	24.10
2634	NASDAQ	STLD	Tue, May 15, 2007	24.04	24.15	23.65	23.99
2633	NASDAQ	STLD	Mon, May 14, 2007	24.28	24.33	23.72	24.00
2632	NASDAQ	STLD	Fri, May 11, 2007	23.97	24.40	23.81	24.08
2631	NASDAQ	STLD	Thu, May 10, 2007	24.24	24.54	23.69	23.75
2630	NASDAQ	STLD	Wed, May 9, 2007	24.01	24.41	23.70	24.34
2629	NASDAQ	STLD	Tue, May 8, 2007	22.90	24.16	22.89	24.09
2628	NASDAQ	STLD	Mon, May 7, 2007	22.76	23.05	22.47	22.49
2627	NASDAQ	STLD	Fri, May 4, 2007	22.90	23.05	22.44	22.45
2626	NASDAQ	STLD	Thu, May 3, 2007	22.53	22.76	22.14	22.73
2625	NASDAQ	STLD	Wed, May 2, 2007	22.08	22.61	21.97	22.45
2624	NASDAQ	STLD	Tue, May 1, 2007	22.23	22.29	21.55	22.11
2623	NASDAQ	STLD	Mon, Apr 30, 2007	22.64	22.70	22.12	22.16
2622	NASDAQ	STLD	Fri, Apr 27, 2007	22.90	22.90	22.44	22.58
2621	NASDAQ	STLD	Thu, Apr 26, 2007	23.22	23.28	22.80	22.92
2620	NASDAQ	STLD	Wed, Apr 25, 2007	22.87	23.37	22.68	23.32
2619	NASDAQ	STLD	Tue, Apr 24, 2007	22.74	22.82	22.35	22.50
2618	NASDAQ	STLD	Mon, Apr 23, 2007	22.60	23.28	22.51	23.00
2617	NASDAQ	STLD	Fri, Apr 20, 2007	22.71	22.82	22.43	22.55
2616	NASDAQ	STLD	Thu, Apr 19, 2007	22.11	22.54	21.73	22.41
2615	NASDAQ	STLD	Wed, Apr 18, 2007	22.68	22.82	22.17	22.30
2614	NASDAQ	STLD	Tue, Apr 17, 2007	22.65	23.15	22.18	22.66
2613	NASDAQ	STLD	Mon, Apr 16, 2007	22.60	23.10	22.57	22.99
2612	NASDAQ	STLD	Fri, Apr 13, 2007	22.09	22.47	21.81	22.39
2611	NASDAQ	STLD	Thu, Apr 12, 2007	21.81	22.00	21.62	21.84
2610	NASDAQ	STLD	Wed, Apr 11, 2007	21.90	22.03	21.54	21.66
2609	NASDAQ	STLD	Tue, Apr 10, 2007	21.66	22.10	21.51	21.85
2608	NASDAQ	STLD	Mon, Apr 9, 2007	22.16	22.31	21.79	21.86
2607	NASDAQ	STLD	Thu, Apr 5, 2007	21.82	21.98	21.52	21.89
2606	NASDAQ	STLD	Wed, Apr 4, 2007	21.63	21.78	21.43	21.63
2605	NASDAQ	STLD	Tue, Apr 3, 2007	21.75	21.87	21.63	21.65
2604	NASDAQ	STLD	Mon, Apr 2, 2007	21.81	21.81	21.28	21.62
2603	NASDAQ	STLD	Fri, Mar 30, 2007	21.72	22.14	21.40	21.60
2602	NASDAQ	STLD	Thu, Mar 29, 2007	20.60	21.40	20.58	21.35
2601	NASDAQ	STLD	Wed, Mar 28, 2007	20.50	20.74	20.30	20.37
2600	NASDAQ	STLD	Tue, Mar 27, 2007	21.10	21.10	20.68	20.77
2599	NASDAQ	STLD	Mon, Mar 26, 2007	20.94	21.40	20.65	21.11
2598	NASDAQ	STLD	Fri, Mar 23, 2007	20.67	20.81	20.53	20.68
2597	NASDAQ	STLD	Thu, Mar 22, 2007	20.73	20.97	20.49	20.53
2596	NASDAQ	STLD	Wed, Mar 21, 2007	20.24	20.83	20.15	20.82
2595	NASDAQ	STLD	Tue, Mar 20, 2007	20.14	20.53	19.95	20.09
2594	NASDAQ	STLD	Mon, Mar 19, 2007	19.72	20.17	19.62	20.06
2593	NASDAQ	STLD	Fri, Mar 16, 2007	19.87	20.13	19.40	19.50
2592	NASDAQ	STLD	Thu, Mar 15, 2007	19.56	19.99	19.46	19.82
2591	NASDAQ	STLD	Wed, Mar 14, 2007	18.98	19.70	18.94	19.68
2590	NASDAQ	STLD	Tue, Mar 13, 2007	19.48	19.88	18.84	18.95
2589	NASDAQ	STLD	Mon, Mar 12, 2007	19.87	19.94	19.13	19.51
2588	NASDAQ	STLD	Fri, Mar 9, 2007	19.41	19.53	18.95	19.39
2587	NASDAQ	STLD	Thu, Mar 8, 2007	18.83	19.18	18.68	19.12
2586	NASDAQ	STLD	Wed, Mar 7, 2007	18.38	18.68	18.18	18.41
2585	NASDAQ	STLD	Tue, Mar 6, 2007	17.62	18.40	17.62	18.36
2584	NASDAQ	STLD	Mon, Mar 5, 2007	17.98	17.98	16.88	17.50
2583	NASDAQ	STLD	Fri, Mar 2, 2007	18.64	18.96	17.96	18.16
2582	NASDAQ	STLD	Thu, Mar 1, 2007	18.24	19.10	18.22	18.81
2581	NASDAQ	STLD	Wed, Feb 28, 2007	18.61	19.04	18.15	18.87
2580	NASDAQ	STLD	Tue, Feb 27, 2007	19.06	19.21	18.41	18.61
2579	NASDAQ	STLD	Mon, Feb 26, 2007	20.18	20.45	19.87	20.07
2578	NASDAQ	STLD	Fri, Feb 23, 2007	20.05	20.30	19.86	20.07
2577	NASDAQ	STLD	Thu, Feb 22, 2007	20.50	20.60	19.89	20.07
2576	NASDAQ	STLD	Wed, Feb 21, 2007	19.58	20.34	19.53	20.30
2575	NASDAQ	STLD	Tue, Feb 20, 2007	20.00	20.00	19.36	19.64
2574	NASDAQ	STLD	Fri, Feb 16, 2007	19.93	20.13	19.67	20.02
2573	NASDAQ	STLD	Thu, Feb 15, 2007	19.50	20.14	19.49	19.87
2572	NASDAQ	STLD	Wed, Feb 14, 2007	19.72	19.93	19.49	19.50
2571	NASDAQ	STLD	Tue, Feb 13, 2007	19.19	20.00	19.18	19.66
2570	NASDAQ	STLD	Mon, Feb 12, 2007	18.74	19.30	18.59	18.97
2569	NASDAQ	STLD	Fri, Feb 9, 2007	19.00	19.08	18.57	18.78
2568	NASDAQ	STLD	Thu, Feb 8, 2007	19.12	19.18	18.84	19.12
2567	NASDAQ	STLD	Wed, Feb 7, 2007	19.34	19.60	19.11	19.22
2566	NASDAQ	STLD	Tue, Feb 6, 2007	19.02	19.40	18.90	19.35
2565	NASDAQ	STLD	Mon, Feb 5, 2007	19.53	19.59	19.09	19.15
2564	NASDAQ	STLD	Fri, Feb 2, 2007	19.78	19.80	19.32	19.60
2563	NASDAQ	STLD	Thu, Feb 1, 2007	19.76	19.85	19.44	19.84
2562	NASDAQ	STLD	Wed, Jan 31, 2007	19.58	19.94	19.29	19.61
2561	NASDAQ	STLD	Tue, Jan 30, 2007	19.57	19.99	19.40	19.66
2560	NASDAQ	STLD	Mon, Jan 29, 2007	18.68	19.72	18.63	19.38
2559	NASDAQ	STLD	Fri, Jan 26, 2007	18.78	19.08	18.39	18.54
2558	NASDAQ	STLD	Thu, Jan 25, 2007	18.24	18.98	18.17	18.93
2557	NASDAQ	STLD	Wed, Jan 24, 2007	16.87	17.93	16.87	17.87
2556	NASDAQ	STLD	Tue, Jan 23, 2007	16.69	17.53	16.69	16.80
2555	NASDAQ	STLD	Mon, Jan 22, 2007	16.81	16.99	16.69	16.70
2554	NASDAQ	STLD	Fri, Jan 19, 2007	16.34	16.78	16.30	16.69
2553	NASDAQ	STLD	Thu, Jan 18, 2007	16.55	16.84	16.27	16.38
2552	NASDAQ	STLD	Wed, Jan 17, 2007	16.38	16.74	16.38	16.57
2551	NASDAQ	STLD	Tue, Jan 16, 2007	16.61	16.75	16.37	16.46
2550	NASDAQ	STLD	Fri, Jan 12, 2007	16.38	16.69	16.30	16.53
2549	NASDAQ	STLD	Thu, Jan 11, 2007	16.36	16.69	16.18	16.38
2548	NASDAQ	STLD	Wed, Jan 10, 2007	16.03	16.36	15.92	16.29
2547	NASDAQ	STLD	Tue, Jan 9, 2007	16.16	16.19	15.76	16.07
2546	NASDAQ	STLD	Mon, Jan 8, 2007	15.76	16.15	15.72	16.13
2545	NASDAQ	STLD	Fri, Jan 5, 2007	15.87	15.98	15.55	15.87
2544	NASDAQ	STLD	Thu, Jan 4, 2007	15.61	15.91	15.43	15.85
2543	NASDAQ	STLD	Wed, Jan 3, 2007	16.41	16.50	15.55	15.76
2542	NASDAQ	STLD	Fri, Dec 29, 2006	16.46	16.47	16.18	16.23
2541	NASDAQ	STLD	Thu, Dec 28, 2006	16.46	16.82	16.46	16.57
2540	NASDAQ	STLD	Wed, Dec 27, 2006	16.12	16.60	16.02	16.54
2539	NASDAQ	STLD	Tue, Dec 26, 2006	15.91	16.13	15.91	15.98
2538	NASDAQ	STLD	Fri, Dec 22, 2006	15.99	16.10	15.81	15.98
2537	NASDAQ	STLD	Thu, Dec 21, 2006	15.96	16.29	15.89	16.07
2536	NASDAQ	STLD	Wed, Dec 20, 2006	16.32	16.50	16.08	16.19
2535	NASDAQ	STLD	Tue, Dec 19, 2006	15.98	16.28	15.74	16.21
2534	NASDAQ	STLD	Mon, Dec 18, 2006	16.44	16.50	15.99	16.06
2533	NASDAQ	STLD	Fri, Dec 15, 2006	16.43	16.60	16.39	16.53
2532	NASDAQ	STLD	Thu, Dec 14, 2006	16.45	16.74	16.24	16.44
2531	NASDAQ	STLD	Wed, Dec 13, 2006	15.99	16.58	15.50	16.50
2530	NASDAQ	STLD	Tue, Dec 12, 2006	16.14	16.20	15.56	15.94
2529	NASDAQ	STLD	Mon, Dec 11, 2006	17.22	17.47	16.67	17.03
2528	NASDAQ	STLD	Fri, Dec 8, 2006	17.55	17.66	17.24	17.57
2527	NASDAQ	STLD	Thu, Dec 7, 2006	17.51	17.95	17.44	17.73
2526	NASDAQ	STLD	Wed, Dec 6, 2006	17.11	17.77	16.94	17.50
2525	NASDAQ	STLD	Tue, Dec 5, 2006	17.00	17.39	16.81	17.21
2524	NASDAQ	STLD	Mon, Dec 4, 2006	16.13	17.36	15.93	17.22
2523	NASDAQ	STLD	Fri, Dec 1, 2006	16.31	16.35	15.75	16.00
2522	NASDAQ	STLD	Thu, Nov 30, 2006	16.22	16.44	15.98	16.26
2521	NASDAQ	STLD	Wed, Nov 29, 2006	15.87	16.42	15.87	16.39
2520	NASDAQ	STLD	Tue, Nov 28, 2006	16.06	16.12	15.63	15.88
2519	NASDAQ	STLD	Mon, Nov 27, 2006	16.46	16.55	16.05	16.12
2518	NASDAQ	STLD	Fri, Nov 24, 2006	16.48	16.66	16.24	16.41
2517	NASDAQ	STLD	Wed, Nov 22, 2006	16.29	16.35	15.85	16.30
2516	NASDAQ	STLD	Tue, Nov 21, 2006	16.05	16.17	15.48	16.08
2515	NASDAQ	STLD	Mon, Nov 20, 2006	15.42	15.94	15.33	15.46
2514	NASDAQ	STLD	Fri, Nov 17, 2006	14.37	15.21	14.37	15.02
2513	NASDAQ	STLD	Thu, Nov 16, 2006	15.21	15.21	14.28	14.33
2512	NASDAQ	STLD	Wed, Nov 15, 2006	15.08	15.48	14.98	15.27
2511	NASDAQ	STLD	Tue, Nov 14, 2006	15.14	15.23	14.91	15.08
2510	NASDAQ	STLD	Mon, Nov 13, 2006	14.89	15.11	14.66	15.05
2509	NASDAQ	STLD	Fri, Nov 10, 2006	15.14	15.31	14.75	14.95
2508	NASDAQ	STLD	Thu, Nov 9, 2006	15.19	15.68	15.07	15.18
2507	NASDAQ	STLD	Wed, Nov 8, 2006	15.17	15.37	14.97	15.11
2506	NASDAQ	STLD	Tue, Nov 7, 2006	15.41	15.63	15.13	15.25
2505	NASDAQ	STLD	Mon, Nov 6, 2006	14.97	15.51	14.97	15.30
2504	NASDAQ	STLD	Fri, Nov 3, 2006	14.76	14.96	14.67	14.84
2503	NASDAQ	STLD	Thu, Nov 2, 2006	14.81	14.97	14.60	14.72
2502	NASDAQ	STLD	Wed, Nov 1, 2006	15.12	15.24	14.81	14.87
2501	NASDAQ	STLD	Tue, Oct 31, 2006	15.12	15.30	14.89	15.03
2500	NASDAQ	STLD	Mon, Oct 30, 2006	15.18	15.35	14.94	15.01
2499	NASDAQ	STLD	Fri, Oct 27, 2006	15.34	15.81	15.24	15.30
2498	NASDAQ	STLD	Thu, Oct 26, 2006	15.29	15.53	15.17	15.40
2497	NASDAQ	STLD	Wed, Oct 25, 2006	15.25	15.45	15.11	15.28
2496	NASDAQ	STLD	Tue, Oct 24, 2006	14.50	15.46	14.46	15.32
2495	NASDAQ	STLD	Mon, Oct 23, 2006	14.53	14.68	14.36	14.59
2494	NASDAQ	STLD	Fri, Oct 20, 2006	14.63	14.69	14.39	14.58
2493	NASDAQ	STLD	Thu, Oct 19, 2006	14.03	14.87	13.78	14.67
2492	NASDAQ	STLD	Wed, Oct 18, 2006	14.36	14.53	13.92	14.06
2491	NASDAQ	STLD	Tue, Oct 17, 2006	14.57	14.57	14.10	14.30
2490	NASDAQ	STLD	Mon, Oct 16, 2006	14.71	14.75	14.37	14.57
2489	NASDAQ	STLD	Fri, Oct 13, 2006	14.22	14.62	14.11	14.36
2488	NASDAQ	STLD	Thu, Oct 12, 2006	13.87	14.24	13.79	14.20
2487	NASDAQ	STLD	Wed, Oct 11, 2006	13.86	13.98	13.69	13.83
2486	NASDAQ	STLD	Tue, Oct 10, 2006	13.78	14.01	13.58	14.01
2485	NASDAQ	STLD	Mon, Oct 9, 2006	13.63	14.43	13.53	13.84
2484	NASDAQ	STLD	Fri, Oct 6, 2006	13.51	13.64	13.21	13.59
2483	NASDAQ	STLD	Thu, Oct 5, 2006	12.57	13.60	12.55	13.54
2482	NASDAQ	STLD	Wed, Oct 4, 2006	12.16	12.49	11.95	12.49
2481	NASDAQ	STLD	Tue, Oct 3, 2006	12.48	12.48	12.10	12.12
2480	NASDAQ	STLD	Mon, Oct 2, 2006	12.58	12.76	12.44	12.58
2479	NASDAQ	STLD	Fri, Sep 29, 2006	12.53	12.82	12.53	12.61
2478	NASDAQ	STLD	Thu, Sep 28, 2006	12.46	12.50	12.01	12.43
2477	NASDAQ	STLD	Wed, Sep 27, 2006	12.41	12.71	12.19	12.46
2476	NASDAQ	STLD	Tue, Sep 26, 2006	11.83	12.56	11.80	12.49
2475	NASDAQ	STLD	Mon, Sep 25, 2006	11.70	11.83	11.29	11.81
2474	NASDAQ	STLD	Fri, Sep 22, 2006	12.50	12.62	11.91	11.96
2473	NASDAQ	STLD	Thu, Sep 21, 2006	12.90	12.93	12.37	12.49
2472	NASDAQ	STLD	Wed, Sep 20, 2006	13.03	13.20	12.79	12.87
2471	NASDAQ	STLD	Tue, Sep 19, 2006	13.15	13.21	12.75	12.96
2470	NASDAQ	STLD	Mon, Sep 18, 2006	12.82	13.51	12.75	13.21
2469	NASDAQ	STLD	Fri, Sep 15, 2006	12.72	12.85	12.46	12.73
2468	NASDAQ	STLD	Thu, Sep 14, 2006	13.01	13.20	12.60	12.66
2467	NASDAQ	STLD	Wed, Sep 13, 2006	12.62	13.14	12.62	13.00
2466	NASDAQ	STLD	Tue, Sep 12, 2006	12.45	12.82	12.38	12.58
2465	NASDAQ	STLD	Mon, Sep 11, 2006	13.14	13.26	12.42	12.48
2464	NASDAQ	STLD	Fri, Sep 8, 2006	13.41	13.50	13.17	13.21
2463	NASDAQ	STLD	Thu, Sep 7, 2006	13.52	13.61	13.11	13.45
2462	NASDAQ	STLD	Wed, Sep 6, 2006	13.81	13.89	13.43	13.63
2461	NASDAQ	STLD	Tue, Sep 5, 2006	13.68	14.17	13.50	14.03
2460	NASDAQ	STLD	Fri, Sep 1, 2006	13.20	13.63	13.16	13.62
2459	NASDAQ	STLD	Thu, Aug 31, 2006	13.13	13.35	13.13	13.20
2458	NASDAQ	STLD	Wed, Aug 30, 2006	13.27	13.28	13.04	13.13
2457	NASDAQ	STLD	Tue, Aug 29, 2006	13.13	13.31	12.70	13.25
2456	NASDAQ	STLD	Mon, Aug 28, 2006	12.60	12.67	12.37	12.51
2455	NASDAQ	STLD	Fri, Aug 25, 2006	12.68	12.87	12.61	12.65
2454	NASDAQ	STLD	Thu, Aug 24, 2006	12.87	12.94	12.58	12.65
2453	NASDAQ	STLD	Wed, Aug 23, 2006	13.26	13.29	12.78	12.88
2452	NASDAQ	STLD	Tue, Aug 22, 2006	13.15	13.30	13.09	13.20
2451	NASDAQ	STLD	Mon, Aug 21, 2006	13.40	13.66	13.16	13.19
2450	NASDAQ	STLD	Fri, Aug 18, 2006	13.19	13.42	13.09	13.41
2449	NASDAQ	STLD	Thu, Aug 17, 2006	13.62	13.62	13.08	13.23
2448	NASDAQ	STLD	Wed, Aug 16, 2006	13.38	13.66	13.36	13.62
2447	NASDAQ	STLD	Tue, Aug 15, 2006	13.08	13.40	12.88	13.28
2446	NASDAQ	STLD	Mon, Aug 14, 2006	13.05	13.21	12.82	12.88
2445	NASDAQ	STLD	Fri, Aug 11, 2006	13.22	13.38	12.89	12.98
2444	NASDAQ	STLD	Thu, Aug 10, 2006	13.23	13.48	13.05	13.33
2443	NASDAQ	STLD	Wed, Aug 9, 2006	13.77	13.83	13.21	13.45
2442	NASDAQ	STLD	Tue, Aug 8, 2006	13.90	14.08	13.56	13.66
2441	NASDAQ	STLD	Mon, Aug 7, 2006	13.67	14.10	13.55	13.95
2440	NASDAQ	STLD	Fri, Aug 4, 2006	14.24	14.46	13.58	13.65
2439	NASDAQ	STLD	Thu, Aug 3, 2006	14.11	14.32	13.93	14.05
2438	NASDAQ	STLD	Wed, Aug 2, 2006	14.01	14.63	13.78	14.29
2437	NASDAQ	STLD	Tue, Aug 1, 2006	14.32	14.46	13.69	14.09
2436	NASDAQ	STLD	Mon, Jul 31, 2006	14.33	14.68	14.05	14.51
2435	NASDAQ	STLD	Fri, Jul 28, 2006	14.48	14.49	13.99	14.24
2434	NASDAQ	STLD	Thu, Jul 27, 2006	14.68	14.96	14.42	14.47
2433	NASDAQ	STLD	Wed, Jul 26, 2006	14.38	14.54	14.04	14.48
2432	NASDAQ	STLD	Tue, Jul 25, 2006	13.92	14.52	13.73	14.37
2431	NASDAQ	STLD	Mon, Jul 24, 2006	13.88	14.36	13.55	13.88
2430	NASDAQ	STLD	Fri, Jul 21, 2006	15.02	15.25	13.68	14.17
2429	NASDAQ	STLD	Thu, Jul 20, 2006	16.59	16.75	14.66	14.91
2428	NASDAQ	STLD	Wed, Jul 19, 2006	14.59	15.36	14.50	15.16
2427	NASDAQ	STLD	Tue, Jul 18, 2006	14.39	14.64	13.88	14.45
2426	NASDAQ	STLD	Mon, Jul 17, 2006	14.95	14.96	14.20	14.31
2425	NASDAQ	STLD	Fri, Jul 14, 2006	14.93	15.18	14.49	15.01
2424	NASDAQ	STLD	Thu, Jul 13, 2006	15.62	15.62	14.88	14.93
2423	NASDAQ	STLD	Wed, Jul 12, 2006	15.75	16.09	15.69	15.76
2422	NASDAQ	STLD	Tue, Jul 11, 2006	15.68	15.85	15.24	15.81
2421	NASDAQ	STLD	Mon, Jul 10, 2006	15.89	15.91	15.33	15.71
2420	NASDAQ	STLD	Fri, Jul 7, 2006	15.84	16.28	15.69	15.76
2419	NASDAQ	STLD	Thu, Jul 6, 2006	16.17	16.32	15.79	15.87
2418	NASDAQ	STLD	Wed, Jul 5, 2006	16.15	16.17	15.41	16.10
2417	NASDAQ	STLD	Mon, Jul 3, 2006	16.41	16.41	16.06	16.23
2416	NASDAQ	STLD	Fri, Jun 30, 2006	15.60	16.44	15.44	16.44
2415	NASDAQ	STLD	Thu, Jun 29, 2006	14.86	15.67	14.70	15.62
2414	NASDAQ	STLD	Wed, Jun 28, 2006	14.57	14.73	14.31	14.69
2413	NASDAQ	STLD	Tue, Jun 27, 2006	14.70	14.98	14.40	14.50
2412	NASDAQ	STLD	Mon, Jun 26, 2006	14.42	14.69	14.31	14.64
2411	NASDAQ	STLD	Fri, Jun 23, 2006	14.05	14.57	13.99	14.32
2410	NASDAQ	STLD	Thu, Jun 22, 2006	14.33	14.43	13.81	14.09
2409	NASDAQ	STLD	Wed, Jun 21, 2006	13.37	14.53	13.37	14.40
2408	NASDAQ	STLD	Tue, Jun 20, 2006	13.28	13.80	13.14	13.40
2407	NASDAQ	STLD	Mon, Jun 19, 2006	13.81	13.94	13.08	13.19
2406	NASDAQ	STLD	Fri, Jun 16, 2006	13.83	13.90	13.36	13.78
2405	NASDAQ	STLD	Thu, Jun 15, 2006	12.98	13.96	12.98	13.89
2404	NASDAQ	STLD	Wed, Jun 14, 2006	12.38	12.78	12.36	12.73
2403	NASDAQ	STLD	Tue, Jun 13, 2006	12.74	13.09	12.17	12.33
2402	NASDAQ	STLD	Mon, Jun 12, 2006	13.25	13.40	12.67	12.75
2401	NASDAQ	STLD	Fri, Jun 9, 2006	13.65	13.98	13.24	13.30
2400	NASDAQ	STLD	Thu, Jun 8, 2006	13.31	13.51	12.64	13.45
2399	NASDAQ	STLD	Wed, Jun 7, 2006	14.24	14.44	13.43	13.44
2398	NASDAQ	STLD	Tue, Jun 6, 2006	14.25	14.36	13.68	14.25
2397	NASDAQ	STLD	Mon, Jun 5, 2006	15.15	15.23	14.10	14.22
2396	NASDAQ	STLD	Fri, Jun 2, 2006	15.03	15.45	14.85	15.11
2395	NASDAQ	STLD	Thu, Jun 1, 2006	14.46	14.90	14.38	14.86
2394	NASDAQ	STLD	Wed, May 31, 2006	14.03	14.66	14.03	14.52
2393	NASDAQ	STLD	Tue, May 30, 2006	14.71	14.71	13.92	13.96
2392	NASDAQ	STLD	Fri, May 26, 2006	14.32	14.91	14.28	14.70
2391	NASDAQ	STLD	Thu, May 25, 2006	13.57	14.36	13.55	14.23
2390	NASDAQ	STLD	Wed, May 24, 2006	13.68	13.97	12.83	13.39
2389	NASDAQ	STLD	Tue, May 23, 2006	13.88	14.24	13.65	13.66
2388	NASDAQ	STLD	Mon, May 22, 2006	13.97	14.08	12.97	13.45
2387	NASDAQ	STLD	Fri, May 19, 2006	14.05	14.38	13.70	14.16
2386	NASDAQ	STLD	Thu, May 18, 2006	14.79	15.04	13.90	14.12
2385	NASDAQ	STLD	Wed, May 17, 2006	15.68	15.73	14.60	14.68
2384	NASDAQ	STLD	Tue, May 16, 2006	15.93	16.25	15.18	15.65
2383	NASDAQ	STLD	Mon, May 15, 2006	15.56	16.05	15.46	15.90
2382	NASDAQ	STLD	Fri, May 12, 2006	16.72	16.92	15.89	15.92
2381	NASDAQ	STLD	Thu, May 11, 2006	17.30	17.49	16.73	16.78
2380	NASDAQ	STLD	Wed, May 10, 2006	16.95	17.25	16.72	17.22
2379	NASDAQ	STLD	Tue, May 9, 2006	16.87	17.21	16.81	16.97
2378	NASDAQ	STLD	Mon, May 8, 2006	16.84	17.14	16.66	16.84
2377	NASDAQ	STLD	Fri, May 5, 2006	16.90	17.03	16.67	16.90
2376	NASDAQ	STLD	Thu, May 4, 2006	16.62	16.89	16.51	16.75
2375	NASDAQ	STLD	Wed, May 3, 2006	16.65	16.69	16.09	16.53
2374	NASDAQ	STLD	Tue, May 2, 2006	16.23	16.65	16.10	16.55
2373	NASDAQ	STLD	Mon, May 1, 2006	15.72	16.35	15.72	16.08
2372	NASDAQ	STLD	Fri, Apr 28, 2006	15.22	15.67	15.14	15.61
2371	NASDAQ	STLD	Thu, Apr 27, 2006	15.64	15.66	14.83	15.16
2370	NASDAQ	STLD	Wed, Apr 26, 2006	15.95	16.24	15.87	15.89
2369	NASDAQ	STLD	Tue, Apr 25, 2006	16.19	16.44	15.89	15.96
2368	NASDAQ	STLD	Mon, Apr 24, 2006	15.82	16.19	15.75	16.07
2367	NASDAQ	STLD	Fri, Apr 21, 2006	15.56	16.06	15.43	15.84
2366	NASDAQ	STLD	Thu, Apr 20, 2006	16.12	16.18	15.17	15.34
2365	NASDAQ	STLD	Wed, Apr 19, 2006	15.38	15.60	14.96	15.58
2364	NASDAQ	STLD	Tue, Apr 18, 2006	14.81	15.27	14.74	15.27
2363	NASDAQ	STLD	Mon, Apr 17, 2006	14.56	14.79	14.52	14.70
2362	NASDAQ	STLD	Thu, Apr 13, 2006	14.28	14.56	14.02	14.52
2361	NASDAQ	STLD	Wed, Apr 12, 2006	14.20	14.44	14.08	14.33
2360	NASDAQ	STLD	Tue, Apr 11, 2006	14.56	14.75	14.09	14.26
2359	NASDAQ	STLD	Mon, Apr 10, 2006	14.13	14.50	13.96	14.50
2358	NASDAQ	STLD	Fri, Apr 7, 2006	14.69	14.86	14.14	14.20
2357	NASDAQ	STLD	Thu, Apr 6, 2006	14.58	14.87	14.40	14.67
2356	NASDAQ	STLD	Wed, Apr 5, 2006	14.58	14.70	14.36	14.60
2355	NASDAQ	STLD	Tue, Apr 4, 2006	14.30	14.58	14.21	14.53
2354	NASDAQ	STLD	Mon, Apr 3, 2006	14.38	14.75	14.22	14.29
2353	NASDAQ	STLD	Fri, Mar 31, 2006	14.34	14.34	13.86	14.18
2352	NASDAQ	STLD	Thu, Mar 30, 2006	14.59	14.81	14.16	14.28
2351	NASDAQ	STLD	Wed, Mar 29, 2006	13.93	14.57	13.81	14.45
2350	NASDAQ	STLD	Tue, Mar 28, 2006	13.65	13.77	13.47	13.52
2349	NASDAQ	STLD	Mon, Mar 27, 2006	13.22	13.75	12.95	13.66
2348	NASDAQ	STLD	Fri, Mar 24, 2006	12.54	12.85	12.31	12.84
2347	NASDAQ	STLD	Thu, Mar 23, 2006	12.18	12.53	12.07	12.52
2346	NASDAQ	STLD	Wed, Mar 22, 2006	11.84	12.34	11.81	12.23
2345	NASDAQ	STLD	Tue, Mar 21, 2006	12.21	12.45	11.81	11.85
2344	NASDAQ	STLD	Mon, Mar 20, 2006	12.39	12.78	12.03	12.20
2343	NASDAQ	STLD	Fri, Mar 17, 2006	12.10	12.46	11.98	12.39
2342	NASDAQ	STLD	Thu, Mar 16, 2006	12.45	12.45	11.98	12.04
2341	NASDAQ	STLD	Wed, Mar 15, 2006	12.28	12.47	11.99	12.34
2340	NASDAQ	STLD	Tue, Mar 14, 2006	11.85	12.27	11.75	12.25
2339	NASDAQ	STLD	Mon, Mar 13, 2006	12.20	12.29	11.76	11.80
2338	NASDAQ	STLD	Fri, Mar 10, 2006	12.02	12.21	11.66	12.17
2337	NASDAQ	STLD	Thu, Mar 9, 2006	11.74	11.90	11.50	11.56
2336	NASDAQ	STLD	Wed, Mar 8, 2006	11.36	11.72	11.13	11.67
2335	NASDAQ	STLD	Tue, Mar 7, 2006	11.70	11.76	11.23	11.40
2334	NASDAQ	STLD	Mon, Mar 6, 2006	12.19	12.42	11.61	11.79
2333	NASDAQ	STLD	Fri, Mar 3, 2006	12.18	12.47	12.00	12.15
2332	NASDAQ	STLD	Thu, Mar 2, 2006	11.87	11.97	11.70	11.89
2331	NASDAQ	STLD	Wed, Mar 1, 2006	11.51	12.04	11.50	11.92
2330	NASDAQ	STLD	Tue, Feb 28, 2006	11.68	11.71	11.35	11.50
2329	NASDAQ	STLD	Mon, Feb 27, 2006	11.89	11.98	11.54	11.76
2328	NASDAQ	STLD	Fri, Feb 24, 2006	11.91	12.04	11.79	11.89
2327	NASDAQ	STLD	Thu, Feb 23, 2006	11.76	12.06	11.69	11.92
2326	NASDAQ	STLD	Wed, Feb 22, 2006	11.55	11.70	11.29	11.66
2325	NASDAQ	STLD	Tue, Feb 21, 2006	11.34	11.62	11.30	11.50
2324	NASDAQ	STLD	Fri, Feb 17, 2006	11.30	11.41	11.10	11.24
2323	NASDAQ	STLD	Thu, Feb 16, 2006	10.90	11.35	10.90	11.33
2322	NASDAQ	STLD	Wed, Feb 15, 2006	10.95	11.27	10.88	11.22
2321	NASDAQ	STLD	Tue, Feb 14, 2006	10.53	11.09	10.47	11.01
2320	NASDAQ	STLD	Mon, Feb 13, 2006	10.81	10.82	10.45	10.47
2319	NASDAQ	STLD	Fri, Feb 10, 2006	10.65	11.06	10.58	10.86
2318	NASDAQ	STLD	Thu, Feb 9, 2006	11.16	11.23	10.66	10.70
2317	NASDAQ	STLD	Wed, Feb 8, 2006	11.30	11.36	10.85	11.08
2316	NASDAQ	STLD	Tue, Feb 7, 2006	11.78	11.86	11.18	11.30
2315	NASDAQ	STLD	Mon, Feb 6, 2006	11.18	12.12	11.13	11.95
2314	NASDAQ	STLD	Fri, Feb 3, 2006	11.07	11.37	11.03	11.14
2313	NASDAQ	STLD	Thu, Feb 2, 2006	11.32	11.57	11.01	11.15
2312	NASDAQ	STLD	Wed, Feb 1, 2006	11.48	11.72	11.21	11.38
2311	NASDAQ	STLD	Tue, Jan 31, 2006	10.87	11.73	10.77	11.61
2310	NASDAQ	STLD	Mon, Jan 30, 2006	11.33	11.33	10.94	10.97
2309	NASDAQ	STLD	Fri, Jan 27, 2006	10.78	11.37	10.78	11.24
2308	NASDAQ	STLD	Thu, Jan 26, 2006	10.53	10.68	10.48	10.56
2307	NASDAQ	STLD	Wed, Jan 25, 2006	10.35	10.80	10.23	10.52
2306	NASDAQ	STLD	Tue, Jan 24, 2006	9.75	10.72	9.70	10.44
2305	NASDAQ	STLD	Mon, Jan 23, 2006	8.97	9.49	8.97	9.45
2304	NASDAQ	STLD	Fri, Jan 20, 2006	9.21	9.25	8.99	9.02
2303	NASDAQ	STLD	Thu, Jan 19, 2006	9.15	9.26	9.05	9.19
2302	NASDAQ	STLD	Wed, Jan 18, 2006	9.15	9.19	9.00	9.06
2301	NASDAQ	STLD	Tue, Jan 17, 2006	9.13	9.27	9.08	9.17
2300	NASDAQ	STLD	Fri, Jan 13, 2006	9.18	9.36	9.10	9.13
2299	NASDAQ	STLD	Thu, Jan 12, 2006	9.13	9.28	9.04	9.22
2298	NASDAQ	STLD	Wed, Jan 11, 2006	9.17	9.27	9.09	9.18
2297	NASDAQ	STLD	Tue, Jan 10, 2006	9.14	9.21	9.00	9.11
2296	NASDAQ	STLD	Mon, Jan 9, 2006	9.10	9.33	9.06	9.25
2295	NASDAQ	STLD	Fri, Jan 6, 2006	9.12	9.37	9.05	9.17
2294	NASDAQ	STLD	Thu, Jan 5, 2006	9.13	9.13	8.89	9.06
2293	NASDAQ	STLD	Wed, Jan 4, 2006	9.01	9.18	8.95	9.10
2292	NASDAQ	STLD	Tue, Jan 3, 2006	8.99	9.15	8.75	9.14
2291	NASDAQ	STLD	Fri, Dec 30, 2005	8.98	9.01	8.82	8.88
2290	NASDAQ	STLD	Thu, Dec 29, 2005	8.83	9.10	8.81	9.05
2289	NASDAQ	STLD	Wed, Dec 28, 2005	8.78	8.88	8.72	8.88
2288	NASDAQ	STLD	Tue, Dec 27, 2005	9.00	9.06	8.75	8.76
2287	NASDAQ	STLD	Fri, Dec 23, 2005	8.88	9.03	8.81	9.01
2286	NASDAQ	STLD	Thu, Dec 22, 2005	8.83	8.88	8.69	8.85
2285	NASDAQ	STLD	Wed, Dec 21, 2005	8.67	8.87	8.67	8.85
2284	NASDAQ	STLD	Tue, Dec 20, 2005	8.53	8.65	8.32	8.61
2283	NASDAQ	STLD	Mon, Dec 19, 2005	8.61	8.80	8.40	8.48
2282	NASDAQ	STLD	Fri, Dec 16, 2005	8.41	8.78	8.36	8.59
2281	NASDAQ	STLD	Thu, Dec 15, 2005	8.49	8.56	8.37	8.41
2280	NASDAQ	STLD	Wed, Dec 14, 2005	8.59	8.69	8.50	8.53
2279	NASDAQ	STLD	Tue, Dec 13, 2005	8.65	8.66	8.50	8.58
2278	NASDAQ	STLD	Mon, Dec 12, 2005	8.92	8.99	8.69	8.71
2277	NASDAQ	STLD	Fri, Dec 9, 2005	8.81	8.89	8.68	8.86
2276	NASDAQ	STLD	Thu, Dec 8, 2005	8.98	9.07	8.82	8.83
2275	NASDAQ	STLD	Wed, Dec 7, 2005	9.05	9.17	8.99	9.07
2274	NASDAQ	STLD	Tue, Dec 6, 2005	9.13	9.18	8.94	9.07
2273	NASDAQ	STLD	Mon, Dec 5, 2005	8.96	9.11	8.90	9.06
2272	NASDAQ	STLD	Fri, Dec 2, 2005	8.94	8.97	8.80	8.88
2271	NASDAQ	STLD	Thu, Dec 1, 2005	8.73	9.08	8.70	9.02
2270	NASDAQ	STLD	Wed, Nov 30, 2005	8.76	8.79	8.58	8.67
2269	NASDAQ	STLD	Tue, Nov 29, 2005	8.56	8.82	8.56	8.69
2268	NASDAQ	STLD	Mon, Nov 28, 2005	8.60	8.69	8.44	8.48
2267	NASDAQ	STLD	Fri, Nov 25, 2005	8.57	8.66	8.45	8.52
2266	NASDAQ	STLD	Wed, Nov 23, 2005	8.36	8.75	8.36	8.58
2265	NASDAQ	STLD	Tue, Nov 22, 2005	8.25	8.32	8.13	8.23
2264	NASDAQ	STLD	Mon, Nov 21, 2005	7.80	8.35	7.74	8.30
2263	NASDAQ	STLD	Fri, Nov 18, 2005	8.06	8.08	7.78	7.81
2262	NASDAQ	STLD	Thu, Nov 17, 2005	7.90	8.03	7.80	7.99
2261	NASDAQ	STLD	Wed, Nov 16, 2005	7.73	7.89	7.61	7.85
2260	NASDAQ	STLD	Tue, Nov 15, 2005	7.65	7.85	7.60	7.71
2259	NASDAQ	STLD	Mon, Nov 14, 2005	8.14	8.17	7.80	7.81
2258	NASDAQ	STLD	Fri, Nov 11, 2005	7.80	8.22	7.80	8.15
2257	NASDAQ	STLD	Thu, Nov 10, 2005	7.84	7.90	7.55	7.79
2256	NASDAQ	STLD	Wed, Nov 9, 2005	7.85	8.01	7.79	7.81
2255	NASDAQ	STLD	Tue, Nov 8, 2005	7.85	7.97	7.72	7.87
2254	NASDAQ	STLD	Mon, Nov 7, 2005	7.99	8.04	7.70	7.87
2253	NASDAQ	STLD	Fri, Nov 4, 2005	7.98	8.00	7.73	7.97
2252	NASDAQ	STLD	Thu, Nov 3, 2005	7.94	8.02	7.83	7.99
2251	NASDAQ	STLD	Wed, Nov 2, 2005	7.81	7.99	7.79	7.90
2250	NASDAQ	STLD	Tue, Nov 1, 2005	7.73	7.90	7.65	7.80
2249	NASDAQ	STLD	Mon, Oct 31, 2005	7.70	7.85	7.67	7.74
2248	NASDAQ	STLD	Fri, Oct 28, 2005	7.45	7.77	7.42	7.68
2247	NASDAQ	STLD	Thu, Oct 27, 2005	7.63	7.63	7.37	7.39
2246	NASDAQ	STLD	Wed, Oct 26, 2005	7.73	7.91	7.63	7.65
2245	NASDAQ	STLD	Tue, Oct 25, 2005	7.77	8.04	7.71	7.79
2244	NASDAQ	STLD	Mon, Oct 24, 2005	7.09	7.54	7.09	7.52
2243	NASDAQ	STLD	Fri, Oct 21, 2005	6.91	7.10	6.90	7.08
2242	NASDAQ	STLD	Thu, Oct 20, 2005	7.36	7.83	6.86	6.90
2241	NASDAQ	STLD	Wed, Oct 19, 2005	6.94	7.17	6.77	7.12
2240	NASDAQ	STLD	Tue, Oct 18, 2005	7.21	7.33	6.96	6.98
2239	NASDAQ	STLD	Mon, Oct 17, 2005	7.00	7.20	7.00	7.19
2238	NASDAQ	STLD	Fri, Oct 14, 2005	6.96	7.17	6.89	6.96
2237	NASDAQ	STLD	Thu, Oct 13, 2005	6.93	6.96	6.66	6.92
2236	NASDAQ	STLD	Wed, Oct 12, 2005	7.25	7.29	6.94	6.95
2235	NASDAQ	STLD	Tue, Oct 11, 2005	7.35	7.50	7.26	7.28
2234	NASDAQ	STLD	Mon, Oct 10, 2005	7.51	7.62	7.31	7.33
2233	NASDAQ	STLD	Fri, Oct 7, 2005	7.49	7.67	7.43	7.51
2232	NASDAQ	STLD	Thu, Oct 6, 2005	7.53	7.72	7.30	7.45
2231	NASDAQ	STLD	Wed, Oct 5, 2005	7.88	7.96	7.44	7.46
2230	NASDAQ	STLD	Tue, Oct 4, 2005	8.21	8.27	7.90	7.94
2229	NASDAQ	STLD	Mon, Oct 3, 2005	8.49	8.59	8.21	8.23
2228	NASDAQ	STLD	Fri, Sep 30, 2005	8.27	8.53	8.27	8.49
2227	NASDAQ	STLD	Thu, Sep 29, 2005	8.34	8.47	8.24	8.33
2226	NASDAQ	STLD	Wed, Sep 28, 2005	8.21	8.54	8.21	8.37
2225	NASDAQ	STLD	Tue, Sep 27, 2005	8.50	8.50	8.12	8.25
2224	NASDAQ	STLD	Mon, Sep 26, 2005	8.25	8.50	8.14	8.44
2223	NASDAQ	STLD	Fri, Sep 23, 2005	7.90	8.27	7.83	8.25
2222	NASDAQ	STLD	Thu, Sep 22, 2005	8.13	8.23	7.86	7.94
2221	NASDAQ	STLD	Wed, Sep 21, 2005	8.10	8.39	8.06	8.14
2220	NASDAQ	STLD	Tue, Sep 20, 2005	8.27	8.50	8.07	8.08
2219	NASDAQ	STLD	Mon, Sep 19, 2005	8.50	8.53	8.26	8.30
2218	NASDAQ	STLD	Fri, Sep 16, 2005	8.17	8.49	8.17	8.48
2217	NASDAQ	STLD	Thu, Sep 15, 2005	8.00	8.19	7.97	8.12
2216	NASDAQ	STLD	Wed, Sep 14, 2005	8.13	8.20	7.91	7.97
2215	NASDAQ	STLD	Tue, Sep 13, 2005	8.13	8.27	8.11	8.13
2214	NASDAQ	STLD	Mon, Sep 12, 2005	8.23	8.33	8.08	8.20
2213	NASDAQ	STLD	Fri, Sep 9, 2005	8.07	8.25	8.03	8.21
2212	NASDAQ	STLD	Thu, Sep 8, 2005	8.12	8.16	7.95	8.06
2211	NASDAQ	STLD	Wed, Sep 7, 2005	8.34	8.44	8.04	8.09
2210	NASDAQ	STLD	Tue, Sep 6, 2005	8.13	8.24	8.06	8.14
2209	NASDAQ	STLD	Fri, Sep 2, 2005	8.20	8.27	8.08	8.11
2208	NASDAQ	STLD	Thu, Sep 1, 2005	7.95	8.19	7.94	8.11
2207	NASDAQ	STLD	Wed, Aug 31, 2005	7.75	7.88	7.58	7.88
2206	NASDAQ	STLD	Tue, Aug 30, 2005	7.84	7.85	7.66	7.69
2205	NASDAQ	STLD	Mon, Aug 29, 2005	7.60	7.87	7.59	7.85
2204	NASDAQ	STLD	Fri, Aug 26, 2005	7.65	7.72	7.45	7.64
2203	NASDAQ	STLD	Thu, Aug 25, 2005	7.39	7.78	7.39	7.69
2202	NASDAQ	STLD	Wed, Aug 24, 2005	7.78	7.80	7.43	7.45
2201	NASDAQ	STLD	Tue, Aug 23, 2005	8.24	8.29	7.84	7.87
2200	NASDAQ	STLD	Mon, Aug 22, 2005	8.11	8.37	8.11	8.26
2199	NASDAQ	STLD	Fri, Aug 19, 2005	8.04	8.17	7.98	8.07
2198	NASDAQ	STLD	Thu, Aug 18, 2005	8.15	8.22	7.93	7.98
2197	NASDAQ	STLD	Wed, Aug 17, 2005	8.29	8.54	8.25	8.27
2196	NASDAQ	STLD	Tue, Aug 16, 2005	8.72	8.74	8.33	8.34
2195	NASDAQ	STLD	Mon, Aug 15, 2005	8.72	8.79	8.53	8.72
2194	NASDAQ	STLD	Fri, Aug 12, 2005	8.70	8.77	8.45	8.69
2193	NASDAQ	STLD	Thu, Aug 11, 2005	8.64	8.85	8.59	8.72
2192	NASDAQ	STLD	Wed, Aug 10, 2005	8.73	8.85	8.58	8.66
2191	NASDAQ	STLD	Tue, Aug 9, 2005	8.49	8.74	8.49	8.62
2190	NASDAQ	STLD	Mon, Aug 8, 2005	7.99	8.47	7.97	8.45
2189	NASDAQ	STLD	Fri, Aug 5, 2005	8.14	8.25	7.92	8.01
2188	NASDAQ	STLD	Thu, Aug 4, 2005	8.30	8.33	8.15	8.16
2187	NASDAQ	STLD	Wed, Aug 3, 2005	8.40	8.50	8.25	8.35
2186	NASDAQ	STLD	Tue, Aug 2, 2005	8.07	8.53	8.06	8.39
2185	NASDAQ	STLD	Mon, Aug 1, 2005	7.98	8.16	7.96	8.01
2184	NASDAQ	STLD	Fri, Jul 29, 2005	8.12	8.18	8.01	8.04
2183	NASDAQ	STLD	Thu, Jul 28, 2005	8.00	8.19	7.98	8.12
2182	NASDAQ	STLD	Wed, Jul 27, 2005	8.11	8.13	7.87	7.95
2181	NASDAQ	STLD	Tue, Jul 26, 2005	7.92	8.20	7.82	8.03
2180	NASDAQ	STLD	Mon, Jul 25, 2005	8.22	8.23	7.80	7.92
2179	NASDAQ	STLD	Fri, Jul 22, 2005	7.96	8.24	7.94	8.22
2178	NASDAQ	STLD	Thu, Jul 21, 2005	7.87	8.06	7.78	7.91
2177	NASDAQ	STLD	Wed, Jul 20, 2005	7.35	7.95	7.32	7.87
2176	NASDAQ	STLD	Tue, Jul 19, 2005	6.94	7.49	6.93	7.38
2175	NASDAQ	STLD	Mon, Jul 18, 2005	7.06	7.19	7.04	7.06
2174	NASDAQ	STLD	Fri, Jul 15, 2005	7.11	7.21	7.11	7.12
2173	NASDAQ	STLD	Thu, Jul 14, 2005	7.37	7.44	7.03	7.14
2172	NASDAQ	STLD	Wed, Jul 13, 2005	7.50	7.53	7.30	7.36
2171	NASDAQ	STLD	Tue, Jul 12, 2005	7.44	7.51	7.30	7.50
2170	NASDAQ	STLD	Mon, Jul 11, 2005	7.21	7.46	7.20	7.44
2169	NASDAQ	STLD	Fri, Jul 8, 2005	7.17	7.24	7.11	7.19
2168	NASDAQ	STLD	Thu, Jul 7, 2005	6.91	7.10	6.84	7.07
2167	NASDAQ	STLD	Wed, Jul 6, 2005	6.76	6.93	6.63	6.88
2166	NASDAQ	STLD	Tue, Jul 5, 2005	6.68	6.73	6.63	6.72
2165	NASDAQ	STLD	Fri, Jul 1, 2005	6.58	6.68	6.53	6.66
2164	NASDAQ	STLD	Thu, Jun 30, 2005	6.63	6.73	6.56	6.56
2163	NASDAQ	STLD	Wed, Jun 29, 2005	6.61	6.68	6.61	6.65
2162	NASDAQ	STLD	Tue, Jun 28, 2005	6.44	6.68	6.44	6.61
2161	NASDAQ	STLD	Mon, Jun 27, 2005	6.38	6.46	6.32	6.38
2160	NASDAQ	STLD	Fri, Jun 24, 2005	6.40	6.60	6.30	6.43
2159	NASDAQ	STLD	Thu, Jun 23, 2005	6.81	6.81	6.54	6.57
2158	NASDAQ	STLD	Wed, Jun 22, 2005	7.00	7.09	6.84	6.90
2157	NASDAQ	STLD	Tue, Jun 21, 2005	6.98	7.13	6.92	6.99
2156	NASDAQ	STLD	Mon, Jun 20, 2005	7.31	7.31	7.07	7.12
2155	NASDAQ	STLD	Fri, Jun 17, 2005	7.41	7.50	7.29	7.30
2154	NASDAQ	STLD	Thu, Jun 16, 2005	7.28	7.53	7.26	7.41
2153	NASDAQ	STLD	Wed, Jun 15, 2005	7.00	7.37	6.96	7.30
2152	NASDAQ	STLD	Tue, Jun 14, 2005	6.85	6.95	6.85	6.93
2151	NASDAQ	STLD	Mon, Jun 13, 2005	6.78	6.91	6.71	6.88
2150	NASDAQ	STLD	Fri, Jun 10, 2005	6.72	6.83	6.67	6.78
2149	NASDAQ	STLD	Thu, Jun 9, 2005	6.86	6.93	6.66	6.70
2148	NASDAQ	STLD	Wed, Jun 8, 2005	6.84	6.93	6.79	6.89
2147	NASDAQ	STLD	Tue, Jun 7, 2005	6.65	6.93	6.51	6.79
2146	NASDAQ	STLD	Mon, Jun 6, 2005	6.78	6.83	6.62	6.68
2145	NASDAQ	STLD	Fri, Jun 3, 2005	6.70	6.97	6.70	6.74
2144	NASDAQ	STLD	Thu, Jun 2, 2005	6.74	7.12	6.63	6.74
2143	NASDAQ	STLD	Wed, Jun 1, 2005	6.69	6.89	6.68	6.88
2142	NASDAQ	STLD	Tue, May 31, 2005	6.83	6.84	6.69	6.72
2141	NASDAQ	STLD	Fri, May 27, 2005	7.10	7.22	6.79	6.87
2140	NASDAQ	STLD	Thu, May 26, 2005	6.60	6.81	6.60	6.81
2139	NASDAQ	STLD	Wed, May 25, 2005	6.86	6.86	6.58	6.60
2138	NASDAQ	STLD	Tue, May 24, 2005	6.94	7.00	6.85	6.88
2137	NASDAQ	STLD	Mon, May 23, 2005	6.98	7.10	6.93	6.97
2136	NASDAQ	STLD	Fri, May 20, 2005	7.06	7.10	6.94	7.00
2135	NASDAQ	STLD	Thu, May 19, 2005	7.17	7.17	6.92	7.05
2134	NASDAQ	STLD	Wed, May 18, 2005	6.75	7.26	6.73	7.12
2133	NASDAQ	STLD	Tue, May 17, 2005	6.51	6.71	6.46	6.68
2132	NASDAQ	STLD	Mon, May 16, 2005	6.39	6.53	6.34	6.53
2131	NASDAQ	STLD	Fri, May 13, 2005	6.55	6.59	6.26	6.39
2130	NASDAQ	STLD	Thu, May 12, 2005	6.85	6.87	6.46	6.51
2129	NASDAQ	STLD	Wed, May 11, 2005	6.75	6.96	6.69	6.91
2128	NASDAQ	STLD	Tue, May 10, 2005	6.90	6.95	6.68	6.70
2127	NASDAQ	STLD	Mon, May 9, 2005	7.03	7.11	6.93	7.08
2126	NASDAQ	STLD	Fri, May 6, 2005	7.03	7.11	6.95	7.02
2125	NASDAQ	STLD	Thu, May 5, 2005	7.13	7.14	6.78	6.91
2124	NASDAQ	STLD	Wed, May 4, 2005	6.92	7.15	6.82	7.08
2123	NASDAQ	STLD	Tue, May 3, 2005	6.74	6.95	6.68	6.86
2122	NASDAQ	STLD	Mon, May 2, 2005	6.88	6.89	6.67	6.75
2121	NASDAQ	STLD	Fri, Apr 29, 2005	6.91	6.95	6.65	6.81
2120	NASDAQ	STLD	Thu, Apr 28, 2005	6.85	7.08	6.81	6.82
2119	NASDAQ	STLD	Wed, Apr 27, 2005	7.11	7.14	6.58	6.92
2118	NASDAQ	STLD	Tue, Apr 26, 2005	7.72	7.73	7.13	7.16
2117	NASDAQ	STLD	Mon, Apr 25, 2005	7.54	7.70	7.41	7.59
2116	NASDAQ	STLD	Fri, Apr 22, 2005	7.53	7.64	7.37	7.46
2115	NASDAQ	STLD	Thu, Apr 21, 2005	7.64	7.69	7.18	7.46
2114	NASDAQ	STLD	Wed, Apr 20, 2005	7.61	7.70	7.23	7.29
2113	NASDAQ	STLD	Tue, Apr 19, 2005	7.36	7.66	7.29	7.63
2112	NASDAQ	STLD	Mon, Apr 18, 2005	7.00	7.38	7.00	7.28
2111	NASDAQ	STLD	Fri, Apr 15, 2005	7.23	7.45	6.99	7.12
2110	NASDAQ	STLD	Thu, Apr 14, 2005	7.64	7.74	7.22	7.22
2109	NASDAQ	STLD	Wed, Apr 13, 2005	8.21	8.26	7.80	7.82
2108	NASDAQ	STLD	Tue, Apr 12, 2005	8.09	8.26	7.98	8.19
2107	NASDAQ	STLD	Mon, Apr 11, 2005	7.95	8.21	7.82	8.13
2106	NASDAQ	STLD	Fri, Apr 8, 2005	8.19	8.25	7.96	7.96
2105	NASDAQ	STLD	Thu, Apr 7, 2005	8.38	8.41	8.24	8.39
2104	NASDAQ	STLD	Wed, Apr 6, 2005	8.23	8.45	8.20	8.35
2103	NASDAQ	STLD	Tue, Apr 5, 2005	8.54	8.61	8.36	8.45
2102	NASDAQ	STLD	Mon, Apr 4, 2005	8.54	8.58	8.19	8.46
2101	NASDAQ	STLD	Fri, Apr 1, 2005	8.63	8.76	8.50	8.60
2100	NASDAQ	STLD	Thu, Mar 31, 2005	8.54	8.76	8.51	8.61
2099	NASDAQ	STLD	Wed, Mar 30, 2005	8.48	8.66	8.22	8.46
2098	NASDAQ	STLD	Tue, Mar 29, 2005	8.97	9.03	8.38	8.44
2097	NASDAQ	STLD	Mon, Mar 28, 2005	9.27	9.27	8.93	8.94
2096	NASDAQ	STLD	Thu, Mar 24, 2005	9.27	9.48	9.19	9.22
2095	NASDAQ	STLD	Wed, Mar 23, 2005	9.49	9.58	9.23	9.23
2094	NASDAQ	STLD	Tue, Mar 22, 2005	9.46	9.81	9.32	9.55
2093	NASDAQ	STLD	Mon, Mar 21, 2005	9.40	9.59	9.24	9.43
2092	NASDAQ	STLD	Fri, Mar 18, 2005	9.29	9.34	9.01	9.16
2091	NASDAQ	STLD	Thu, Mar 17, 2005	9.27	9.39	9.04	9.29
2090	NASDAQ	STLD	Wed, Mar 16, 2005	10.11	10.11	8.92	9.24
2089	NASDAQ	STLD	Tue, Mar 15, 2005	10.15	10.38	10.02	10.09
2088	NASDAQ	STLD	Mon, Mar 14, 2005	10.23	10.29	9.91	10.14
2087	NASDAQ	STLD	Fri, Mar 11, 2005	10.22	10.67	10.11	10.34
2086	NASDAQ	STLD	Thu, Mar 10, 2005	9.97	10.10	9.65	9.89
2085	NASDAQ	STLD	Wed, Mar 9, 2005	10.26	10.44	9.96	9.97
2084	NASDAQ	STLD	Tue, Mar 8, 2005	10.61	10.63	10.05	10.21
2083	NASDAQ	STLD	Mon, Mar 7, 2005	10.99	11.01	10.67	10.74
2082	NASDAQ	STLD	Fri, Mar 4, 2005	10.70	11.27	10.66	11.03
2081	NASDAQ	STLD	Thu, Mar 3, 2005	10.61	10.67	10.40	10.60
2080	NASDAQ	STLD	Wed, Mar 2, 2005	10.74	10.74	10.14	10.57
2079	NASDAQ	STLD	Tue, Mar 1, 2005	11.18	11.21	10.66	10.88
2078	NASDAQ	STLD	Mon, Feb 28, 2005	11.42	11.42	10.90	11.14
2077	NASDAQ	STLD	Fri, Feb 25, 2005	10.98	11.60	10.85	11.41
2076	NASDAQ	STLD	Thu, Feb 24, 2005	10.63	10.99	10.55	10.95
2075	NASDAQ	STLD	Wed, Feb 23, 2005	10.65	10.87	10.53	10.61
2074	NASDAQ	STLD	Tue, Feb 22, 2005	10.60	10.95	10.46	10.63
2073	NASDAQ	STLD	Fri, Feb 18, 2005	10.29	10.67	10.18	10.63
2072	NASDAQ	STLD	Thu, Feb 17, 2005	10.39	10.45	10.11	10.14
2071	NASDAQ	STLD	Wed, Feb 16, 2005	9.62	10.46	9.59	10.38
2070	NASDAQ	STLD	Tue, Feb 15, 2005	9.88	9.88	9.52	9.65
2069	NASDAQ	STLD	Mon, Feb 14, 2005	9.79	10.08	9.76	9.84
2068	NASDAQ	STLD	Fri, Feb 11, 2005	9.66	9.80	9.51	9.74
2067	NASDAQ	STLD	Thu, Feb 10, 2005	9.42	9.69	9.34	9.65
2066	NASDAQ	STLD	Wed, Feb 9, 2005	9.69	9.71	9.38	9.41
2065	NASDAQ	STLD	Tue, Feb 8, 2005	9.65	9.74	9.49	9.68
2064	NASDAQ	STLD	Mon, Feb 7, 2005	9.60	9.95	9.52	9.74
2063	NASDAQ	STLD	Fri, Feb 4, 2005	9.54	9.73	9.23	9.57
2062	NASDAQ	STLD	Thu, Feb 3, 2005	9.18	9.81	9.13	9.54
2061	NASDAQ	STLD	Wed, Feb 2, 2005	9.25	9.88	9.24	9.83
2060	NASDAQ	STLD	Tue, Feb 1, 2005	9.53	9.56	9.21	9.25
2059	NASDAQ	STLD	Mon, Jan 31, 2005	9.02	9.55	8.96	9.45
2058	NASDAQ	STLD	Fri, Jan 28, 2005	9.17	9.26	8.96	9.05
2057	NASDAQ	STLD	Thu, Jan 27, 2005	9.13	9.24	9.01	9.14
2056	NASDAQ	STLD	Wed, Jan 26, 2005	9.13	9.19	8.93	9.10
2055	NASDAQ	STLD	Tue, Jan 25, 2005	9.20	9.43	9.00	9.07
2054	NASDAQ	STLD	Mon, Jan 24, 2005	9.25	9.29	9.00	9.02
2053	NASDAQ	STLD	Fri, Jan 21, 2005	9.04	9.42	8.99	9.23
2052	NASDAQ	STLD	Thu, Jan 20, 2005	9.12	9.12	8.99	8.99
2051	NASDAQ	STLD	Wed, Jan 19, 2005	9.15	9.26	8.99	9.18
2050	NASDAQ	STLD	Tue, Jan 18, 2005	9.17	9.31	9.03	9.14
2049	NASDAQ	STLD	Fri, Jan 14, 2005	8.92	9.28	8.89	9.25
2048	NASDAQ	STLD	Thu, Jan 13, 2005	8.63	8.84	8.62	8.81
2047	NASDAQ	STLD	Wed, Jan 12, 2005	8.43	8.72	8.38	8.66
2046	NASDAQ	STLD	Tue, Jan 11, 2005	8.87	8.95	8.29	8.50
2045	NASDAQ	STLD	Mon, Jan 10, 2005	9.01	9.10	8.92	9.00
2044	NASDAQ	STLD	Fri, Jan 7, 2005	8.86	9.13	8.69	9.00
2043	NASDAQ	STLD	Thu, Jan 6, 2005	9.05	9.09	8.75	8.86
2042	NASDAQ	STLD	Wed, Jan 5, 2005	9.00	9.27	8.93	9.00
2041	NASDAQ	STLD	Tue, Jan 4, 2005	9.05	9.14	8.77	9.07
2040	NASDAQ	STLD	Mon, Jan 3, 2005	9.48	9.50	8.97	9.05
2039	NASDAQ	STLD	Fri, Dec 31, 2004	9.30	9.59	9.30	9.47
2038	NASDAQ	STLD	Thu, Dec 30, 2004	9.40	9.44	8.89	9.37
2037	NASDAQ	STLD	Wed, Dec 29, 2004	9.81	9.81	9.55	9.63
2036	NASDAQ	STLD	Tue, Dec 28, 2004	9.53	9.87	9.53	9.80
2035	NASDAQ	STLD	Mon, Dec 27, 2004	9.56	9.75	9.53	9.57
2034	NASDAQ	STLD	Thu, Dec 23, 2004	9.46	9.69	9.46	9.57
2033	NASDAQ	STLD	Wed, Dec 22, 2004	9.60	9.71	9.41	9.43
2032	NASDAQ	STLD	Tue, Dec 21, 2004	9.10	9.65	9.08	9.49
2031	NASDAQ	STLD	Mon, Dec 20, 2004	9.13	9.25	9.01	9.09
2030	NASDAQ	STLD	Fri, Dec 17, 2004	9.03	9.21	8.90	9.04
2029	NASDAQ	STLD	Thu, Dec 16, 2004	9.19	9.27	8.80	8.90
2028	NASDAQ	STLD	Wed, Dec 15, 2004	9.00	9.25	8.91	9.20
2027	NASDAQ	STLD	Tue, Dec 14, 2004	9.33	9.34	8.94	9.03
2026	NASDAQ	STLD	Mon, Dec 13, 2004	8.96	9.40	8.91	9.27
2025	NASDAQ	STLD	Fri, Dec 10, 2004	8.99	9.20	8.91	8.96
2024	NASDAQ	STLD	Thu, Dec 9, 2004	8.99	9.07	8.89	9.01
2023	NASDAQ	STLD	Wed, Dec 8, 2004	8.81	8.91	8.53	8.88
2022	NASDAQ	STLD	Tue, Dec 7, 2004	9.23	9.24	8.75	8.94
2021	NASDAQ	STLD	Mon, Dec 6, 2004	9.41	9.45	9.17	9.23
2020	NASDAQ	STLD	Fri, Dec 3, 2004	9.31	9.61	9.24	9.57
2019	NASDAQ	STLD	Thu, Dec 2, 2004	9.86	9.97	9.07	9.25
2018	NASDAQ	STLD	Wed, Dec 1, 2004	10.11	10.25	9.99	10.03
2017	NASDAQ	STLD	Tue, Nov 30, 2004	10.11	10.27	10.07	10.13
2016	NASDAQ	STLD	Mon, Nov 29, 2004	10.22	10.25	10.03	10.15
2015	NASDAQ	STLD	Fri, Nov 26, 2004	9.66	10.24	9.66	10.00
2014	NASDAQ	STLD	Wed, Nov 24, 2004	9.46	9.60	9.46	9.54
2013	NASDAQ	STLD	Tue, Nov 23, 2004	9.63	9.66	9.33	9.44
2012	NASDAQ	STLD	Mon, Nov 22, 2004	9.40	9.49	9.27	9.33
2011	NASDAQ	STLD	Fri, Nov 19, 2004	9.35	9.58	9.35	9.43
2010	NASDAQ	STLD	Thu, Nov 18, 2004	9.67	9.67	9.26	9.38
2009	NASDAQ	STLD	Wed, Nov 17, 2004	9.47	9.75	9.41	9.61
2008	NASDAQ	STLD	Tue, Nov 16, 2004	9.59	9.63	9.32	9.40
2007	NASDAQ	STLD	Mon, Nov 15, 2004	9.64	9.84	9.56	9.63
2006	NASDAQ	STLD	Fri, Nov 12, 2004	9.24	9.67	9.16	9.60
2005	NASDAQ	STLD	Thu, Nov 11, 2004	9.30	9.38	9.13	9.27
2004	NASDAQ	STLD	Wed, Nov 10, 2004	9.32	9.58	9.28	9.31
2003	NASDAQ	STLD	Tue, Nov 9, 2004	9.31	9.45	9.26	9.38
2002	NASDAQ	STLD	Mon, Nov 8, 2004	9.09	9.37	9.09	9.29
2001	NASDAQ	STLD	Fri, Nov 5, 2004	9.19	9.28	8.95	9.08
2000	NASDAQ	STLD	Thu, Nov 4, 2004	8.94	9.17	8.87	9.15
1999	NASDAQ	STLD	Wed, Nov 3, 2004	8.78	8.98	8.62	8.92
1998	NASDAQ	STLD	Tue, Nov 2, 2004	8.20	8.55	8.14	8.44
1997	NASDAQ	STLD	Mon, Nov 1, 2004	8.34	8.63	8.25	8.49
1996	NASDAQ	STLD	Fri, Oct 29, 2004	8.04	8.46	8.04	8.30
1995	NASDAQ	STLD	Thu, Oct 28, 2004	8.11	8.24	7.80	8.14
1994	NASDAQ	STLD	Wed, Oct 27, 2004	8.80	8.84	8.30	8.60
1993	NASDAQ	STLD	Tue, Oct 26, 2004	8.19	8.87	8.01	8.81
1992	NASDAQ	STLD	Mon, Oct 25, 2004	8.20	8.40	7.94	8.15
1991	NASDAQ	STLD	Fri, Oct 22, 2004	7.93	8.05	7.68	7.71
1990	NASDAQ	STLD	Thu, Oct 21, 2004	7.58	7.96	7.50	7.86
1989	NASDAQ	STLD	Wed, Oct 20, 2004	7.38	7.80	7.38	7.66
1988	NASDAQ	STLD	Tue, Oct 19, 2004	8.39	8.48	7.35	7.42
1987	NASDAQ	STLD	Mon, Oct 18, 2004	8.57	8.69	8.34	8.45
1986	NASDAQ	STLD	Fri, Oct 15, 2004	8.50	8.79	8.49	8.65
1985	NASDAQ	STLD	Thu, Oct 14, 2004	8.37	8.88	8.32	8.52
1984	NASDAQ	STLD	Wed, Oct 13, 2004	9.12	9.18	8.54	8.64
1983	NASDAQ	STLD	Tue, Oct 12, 2004	9.57	9.59	9.28	9.37
1982	NASDAQ	STLD	Mon, Oct 11, 2004	9.85	9.92	9.54	9.59
1981	NASDAQ	STLD	Fri, Oct 8, 2004	9.83	10.06	9.68	9.76
1980	NASDAQ	STLD	Thu, Oct 7, 2004	10.44	10.50	10.15	10.16
1979	NASDAQ	STLD	Wed, Oct 6, 2004	10.16	10.61	10.10	10.48
1978	NASDAQ	STLD	Tue, Oct 5, 2004	10.20	10.30	10.10	10.13
1977	NASDAQ	STLD	Mon, Oct 4, 2004	9.87	10.20	9.80	10.12
1976	NASDAQ	STLD	Fri, Oct 1, 2004	9.71	9.80	9.60	9.76
1975	NASDAQ	STLD	Thu, Sep 30, 2004	9.48	9.85	9.46	9.66
1974	NASDAQ	STLD	Wed, Sep 29, 2004	9.55	9.59	9.27	9.41
1973	NASDAQ	STLD	Tue, Sep 28, 2004	9.18	9.53	9.10	9.50
1972	NASDAQ	STLD	Mon, Sep 27, 2004	8.80	9.16	8.71	9.05
1971	NASDAQ	STLD	Fri, Sep 24, 2004	8.59	8.85	8.59	8.78
1970	NASDAQ	STLD	Thu, Sep 23, 2004	8.94	8.98	8.59	8.66
1969	NASDAQ	STLD	Wed, Sep 22, 2004	8.92	9.04	8.74	8.95
1968	NASDAQ	STLD	Tue, Sep 21, 2004	9.13	9.13	8.98	9.05
1967	NASDAQ	STLD	Mon, Sep 20, 2004	9.27	9.44	9.18	9.21
1966	NASDAQ	STLD	Fri, Sep 17, 2004	9.27	9.41	9.20	9.24
1965	NASDAQ	STLD	Thu, Sep 16, 2004	9.14	9.33	9.13	9.24
1964	NASDAQ	STLD	Wed, Sep 15, 2004	9.38	9.40	9.10	9.13
1963	NASDAQ	STLD	Tue, Sep 14, 2004	9.25	9.28	9.18	9.20
1962	NASDAQ	STLD	Mon, Sep 13, 2004	9.09	9.25	8.98	9.21
1961	NASDAQ	STLD	Fri, Sep 10, 2004	8.93	9.06	8.77	8.94
1960	NASDAQ	STLD	Thu, Sep 9, 2004	8.93	8.99	8.69	8.86
1959	NASDAQ	STLD	Wed, Sep 8, 2004	8.55	8.73	8.53	8.63
1958	NASDAQ	STLD	Tue, Sep 7, 2004	8.14	8.55	8.08	8.55
1957	NASDAQ	STLD	Fri, Sep 3, 2004	8.10	8.16	8.04	8.09
1956	NASDAQ	STLD	Thu, Sep 2, 2004	7.77	8.19	7.74	8.11
1955	NASDAQ	STLD	Wed, Sep 1, 2004	7.87	7.98	7.66	7.76
1954	NASDAQ	STLD	Tue, Aug 31, 2004	7.70	7.85	7.62	7.84
1953	NASDAQ	STLD	Mon, Aug 30, 2004	7.85	7.88	7.61	7.64
1952	NASDAQ	STLD	Fri, Aug 27, 2004	7.68	7.83	7.60	7.77
1951	NASDAQ	STLD	Thu, Aug 26, 2004	7.61	7.70	7.58	7.65
1950	NASDAQ	STLD	Wed, Aug 25, 2004	7.79	7.90	7.47	7.63
1949	NASDAQ	STLD	Tue, Aug 24, 2004	7.60	7.70	7.37	7.51
1948	NASDAQ	STLD	Mon, Aug 23, 2004	8.02	8.06	7.45	7.51
1947	NASDAQ	STLD	Fri, Aug 20, 2004	7.97	8.03	7.85	7.96
1946	NASDAQ	STLD	Thu, Aug 19, 2004	7.97	8.15	7.86	7.95
1945	NASDAQ	STLD	Wed, Aug 18, 2004	8.04	8.04	7.86	8.00
1944	NASDAQ	STLD	Tue, Aug 17, 2004	8.08	8.22	7.93	7.98
1943	NASDAQ	STLD	Mon, Aug 16, 2004	7.58	8.05	7.57	8.01
1942	NASDAQ	STLD	Fri, Aug 13, 2004	7.48	7.75	7.44	7.51
1941	NASDAQ	STLD	Thu, Aug 12, 2004	7.71	7.72	7.48	7.50
1940	NASDAQ	STLD	Wed, Aug 11, 2004	7.64	7.76	7.48	7.74
1939	NASDAQ	STLD	Tue, Aug 10, 2004	7.51	7.76	7.49	7.74
1938	NASDAQ	STLD	Mon, Aug 9, 2004	7.30	7.58	7.29	7.47
1937	NASDAQ	STLD	Fri, Aug 6, 2004	7.56	7.69	7.23	7.26
1936	NASDAQ	STLD	Thu, Aug 5, 2004	7.95	8.12	7.60	7.71
1935	NASDAQ	STLD	Wed, Aug 4, 2004	7.96	8.01	7.86	7.92
1934	NASDAQ	STLD	Tue, Aug 3, 2004	8.02	8.08	7.94	8.00
1933	NASDAQ	STLD	Mon, Aug 2, 2004	8.14	8.19	7.95	8.07
1932	NASDAQ	STLD	Fri, Jul 30, 2004	8.18	8.25	8.07	8.19
1931	NASDAQ	STLD	Thu, Jul 29, 2004	8.09	8.17	7.71	8.15
1930	NASDAQ	STLD	Wed, Jul 28, 2004	7.92	8.11	7.89	8.02
1929	NASDAQ	STLD	Tue, Jul 27, 2004	7.55	7.91	7.45	7.88
1928	NASDAQ	STLD	Mon, Jul 26, 2004	7.62	7.65	7.46	7.53
1927	NASDAQ	STLD	Fri, Jul 23, 2004	7.83	7.83	7.49	7.61
1926	NASDAQ	STLD	Thu, Jul 22, 2004	7.78	7.94	7.61	7.77
1925	NASDAQ	STLD	Wed, Jul 21, 2004	8.15	8.15	7.84	7.86
1924	NASDAQ	STLD	Tue, Jul 20, 2004	7.93	8.10	7.56	8.08
1923	NASDAQ	STLD	Mon, Jul 19, 2004	8.16	8.33	7.76	7.83
1922	NASDAQ	STLD	Fri, Jul 16, 2004	8.11	8.29	8.05	8.28
1921	NASDAQ	STLD	Thu, Jul 15, 2004	7.84	8.12	7.76	8.06
1920	NASDAQ	STLD	Wed, Jul 14, 2004	7.37	7.88	7.35	7.82
1919	NASDAQ	STLD	Tue, Jul 13, 2004	7.31	7.38	7.23	7.33
1918	NASDAQ	STLD	Mon, Jul 12, 2004	7.29	7.30	7.15	7.21
1917	NASDAQ	STLD	Fri, Jul 9, 2004	7.29	7.34	7.08	7.22
1916	NASDAQ	STLD	Thu, Jul 8, 2004	7.14	7.28	7.11	7.23
1915	NASDAQ	STLD	Wed, Jul 7, 2004	7.16	7.34	7.15	7.28
1914	NASDAQ	STLD	Tue, Jul 6, 2004	7.25	7.38	7.18	7.18
1913	NASDAQ	STLD	Fri, Jul 2, 2004	7.10	7.10	6.98	7.01
1912	NASDAQ	STLD	Thu, Jul 1, 2004	7.10	7.21	7.04	7.13
1911	NASDAQ	STLD	Wed, Jun 30, 2004	7.05	7.20	7.05	7.16
1910	NASDAQ	STLD	Tue, Jun 29, 2004	7.13	7.14	7.03	7.05
1909	NASDAQ	STLD	Mon, Jun 28, 2004	7.18	7.22	7.03	7.05
1908	NASDAQ	STLD	Fri, Jun 25, 2004	7.13	7.24	7.06	7.12
1907	NASDAQ	STLD	Thu, Jun 24, 2004	7.13	7.27	7.10	7.14
1906	NASDAQ	STLD	Wed, Jun 23, 2004	6.99	7.14	6.91	7.12
1905	NASDAQ	STLD	Tue, Jun 22, 2004	6.73	6.95	6.73	6.95
1904	NASDAQ	STLD	Mon, Jun 21, 2004	6.82	6.89	6.75	6.77
1903	NASDAQ	STLD	Fri, Jun 18, 2004	6.56	6.81	6.54	6.81
1902	NASDAQ	STLD	Thu, Jun 17, 2004	6.65	6.70	6.59	6.69
1901	NASDAQ	STLD	Wed, Jun 16, 2004	6.69	6.73	6.58	6.61
1900	NASDAQ	STLD	Tue, Jun 15, 2004	6.60	6.86	6.59	6.73
1899	NASDAQ	STLD	Mon, Jun 14, 2004	6.70	6.70	6.53	6.57
1898	NASDAQ	STLD	Thu, Jun 10, 2004	6.58	6.70	6.57	6.68
1897	NASDAQ	STLD	Wed, Jun 9, 2004	6.65	6.75	6.53	6.55
1896	NASDAQ	STLD	Tue, Jun 8, 2004	6.49	6.78	6.45	6.70
1895	NASDAQ	STLD	Mon, Jun 7, 2004	6.38	6.62	6.27	6.53
1894	NASDAQ	STLD	Fri, Jun 4, 2004	6.23	6.38	6.23	6.29
1893	NASDAQ	STLD	Thu, Jun 3, 2004	6.41	6.45	6.21	6.25
1892	NASDAQ	STLD	Wed, Jun 2, 2004	6.48	6.50	6.31	6.42
1891	NASDAQ	STLD	Tue, Jun 1, 2004	6.40	6.50	6.36	6.46
1890	NASDAQ	STLD	Fri, May 28, 2004	6.40	6.47	6.33	6.40
1889	NASDAQ	STLD	Thu, May 27, 2004	6.44	6.48	6.37	6.44
1888	NASDAQ	STLD	Wed, May 26, 2004	6.49	6.50	6.35	6.38
1887	NASDAQ	STLD	Tue, May 25, 2004	6.21	6.49	6.17	6.48
1886	NASDAQ	STLD	Mon, May 24, 2004	6.21	6.33	6.17	6.25
1885	NASDAQ	STLD	Fri, May 21, 2004	6.38	6.39	6.15	6.20
1884	NASDAQ	STLD	Thu, May 20, 2004	5.91	6.35	5.82	6.33
1883	NASDAQ	STLD	Wed, May 19, 2004	5.83	6.02	5.80	5.93
1882	NASDAQ	STLD	Tue, May 18, 2004	5.20	5.79	5.20	5.79
1881	NASDAQ	STLD	Mon, May 17, 2004	5.31	5.38	5.19	5.23
1880	NASDAQ	STLD	Fri, May 14, 2004	5.44	5.51	5.34	5.41
1879	NASDAQ	STLD	Thu, May 13, 2004	5.51	5.52	5.43	5.49
1878	NASDAQ	STLD	Wed, May 12, 2004	5.54	5.54	5.36	5.49
1877	NASDAQ	STLD	Tue, May 11, 2004	5.55	5.67	5.48	5.57
1876	NASDAQ	STLD	Mon, May 10, 2004	5.51	5.58	5.40	5.48
1875	NASDAQ	STLD	Fri, May 7, 2004	5.76	5.94	5.59	5.60
1874	NASDAQ	STLD	Thu, May 6, 2004	5.99	6.02	5.81	5.94
1873	NASDAQ	STLD	Wed, May 5, 2004	6.14	6.17	5.97	6.05
1872	NASDAQ	STLD	Tue, May 4, 2004	5.84	6.19	5.84	6.08
1871	NASDAQ	STLD	Mon, May 3, 2004	6.05	6.06	5.56	5.90
1870	NASDAQ	STLD	Fri, Apr 30, 2004	6.01	6.16	6.00	6.02
1869	NASDAQ	STLD	Thu, Apr 29, 2004	6.14	6.34	6.02	6.05
1868	NASDAQ	STLD	Wed, Apr 28, 2004	6.54	6.56	6.14	6.21
1867	NASDAQ	STLD	Tue, Apr 27, 2004	6.55	6.63	6.39	6.45
1866	NASDAQ	STLD	Mon, Apr 26, 2004	6.54	6.60	6.46	6.52
1865	NASDAQ	STLD	Fri, Apr 23, 2004	6.73	6.73	6.46	6.50
1864	NASDAQ	STLD	Thu, Apr 22, 2004	6.60	6.75	6.59	6.73
1863	NASDAQ	STLD	Wed, Apr 21, 2004	6.65	6.65	6.44	6.53
1862	NASDAQ	STLD	Tue, Apr 20, 2004	6.87	6.95	6.66	6.68
1861	NASDAQ	STLD	Mon, Apr 19, 2004	6.90	6.94	6.75	6.83
1860	NASDAQ	STLD	Fri, Apr 16, 2004	6.84	6.99	6.77	6.87
1859	NASDAQ	STLD	Thu, Apr 15, 2004	6.96	7.11	6.56	6.84
1858	NASDAQ	STLD	Wed, Apr 14, 2004	6.82	6.94	6.69	6.80
1857	NASDAQ	STLD	Tue, Apr 13, 2004	7.03	7.04	6.77	6.85
1856	NASDAQ	STLD	Mon, Apr 12, 2004	6.91	7.02	6.85	6.97
1855	NASDAQ	STLD	Thu, Apr 8, 2004	6.95	6.97	6.79	6.82
1854	NASDAQ	STLD	Wed, Apr 7, 2004	7.06	7.06	6.73	6.81
1853	NASDAQ	STLD	Tue, Apr 6, 2004	6.50	7.05	6.47	6.95
1852	NASDAQ	STLD	Mon, Apr 5, 2004	6.33	6.60	6.32	6.54
1851	NASDAQ	STLD	Fri, Apr 2, 2004	6.24	6.39	6.19	6.31
1850	NASDAQ	STLD	Thu, Apr 1, 2004	6.18	6.25	6.06	6.16
1849	NASDAQ	STLD	Wed, Mar 31, 2004	6.33	6.38	6.16	6.20
1848	NASDAQ	STLD	Tue, Mar 30, 2004	6.25	6.44	6.24	6.32
1847	NASDAQ	STLD	Mon, Mar 29, 2004	6.24	6.30	6.20	6.28
1846	NASDAQ	STLD	Fri, Mar 26, 2004	6.08	6.24	5.95	6.21
1845	NASDAQ	STLD	Thu, Mar 25, 2004	5.95	6.09	5.90	6.08
1844	NASDAQ	STLD	Wed, Mar 24, 2004	5.97	6.03	5.83	5.91
1843	NASDAQ	STLD	Tue, Mar 23, 2004	6.37	6.43	5.97	5.97
1842	NASDAQ	STLD	Mon, Mar 22, 2004	6.20	6.25	5.99	6.00
1841	NASDAQ	STLD	Fri, Mar 19, 2004	6.11	6.28	6.02	6.20
1840	NASDAQ	STLD	Thu, Mar 18, 2004	5.79	5.88	5.72	5.83
1839	NASDAQ	STLD	Wed, Mar 17, 2004	5.63	5.87	5.63	5.85
1838	NASDAQ	STLD	Tue, Mar 16, 2004	5.77	5.80	5.64	5.69
1837	NASDAQ	STLD	Mon, Mar 15, 2004	5.91	5.97	5.73	5.74
1836	NASDAQ	STLD	Fri, Mar 12, 2004	5.76	5.87	5.66	5.87
1835	NASDAQ	STLD	Thu, Mar 11, 2004	5.76	5.85	5.53	5.66
1834	NASDAQ	STLD	Wed, Mar 10, 2004	5.90	6.00	5.77	5.77
1833	NASDAQ	STLD	Tue, Mar 9, 2004	6.06	6.06	5.87	5.89
1832	NASDAQ	STLD	Mon, Mar 8, 2004	6.00	6.12	5.98	6.00
1831	NASDAQ	STLD	Fri, Mar 5, 2004	6.25	6.25	6.05	6.08
1830	NASDAQ	STLD	Thu, Mar 4, 2004	6.14	6.24	6.09	6.24
1829	NASDAQ	STLD	Wed, Mar 3, 2004	6.24	6.31	6.05	6.15
1828	NASDAQ	STLD	Tue, Mar 2, 2004	6.35	6.47	6.26	6.26
1827	NASDAQ	STLD	Mon, Mar 1, 2004	6.12	6.37	6.09	6.33
1826	NASDAQ	STLD	Fri, Feb 27, 2004	5.83	6.07	5.80	6.06
1825	NASDAQ	STLD	Thu, Feb 26, 2004	5.87	5.89	5.79	5.85
1824	NASDAQ	STLD	Wed, Feb 25, 2004	5.95	6.03	5.84	5.89
1823	NASDAQ	STLD	Tue, Feb 24, 2004	5.92	5.98	5.80	5.91
1822	NASDAQ	STLD	Mon, Feb 23, 2004	5.96	6.09	5.92	5.98
1821	NASDAQ	STLD	Fri, Feb 20, 2004	6.15	6.17	5.92	5.96
1820	NASDAQ	STLD	Thu, Feb 19, 2004	6.29	6.36	6.10	6.11
1819	NASDAQ	STLD	Wed, Feb 18, 2004	6.26	6.35	6.23	6.35
1818	NASDAQ	STLD	Tue, Feb 17, 2004	6.25	6.36	6.24	6.35
1817	NASDAQ	STLD	Fri, Feb 13, 2004	6.29	6.37	6.20	6.26
1816	NASDAQ	STLD	Thu, Feb 12, 2004	6.20	6.40	6.20	6.34
1815	NASDAQ	STLD	Wed, Feb 11, 2004	6.20	6.30	5.99	6.28
1814	NASDAQ	STLD	Tue, Feb 10, 2004	6.04	6.18	6.04	6.17
1813	NASDAQ	STLD	Mon, Feb 9, 2004	5.93	6.19	5.83	6.05
1812	NASDAQ	STLD	Fri, Feb 6, 2004	5.61	5.95	5.60	5.89
1811	NASDAQ	STLD	Thu, Feb 5, 2004	5.34	5.85	5.34	5.59
1810	NASDAQ	STLD	Wed, Feb 4, 2004	5.40	5.44	5.21	5.21
1809	NASDAQ	STLD	Tue, Feb 3, 2004	5.49	5.53	5.41	5.41
1808	NASDAQ	STLD	Mon, Feb 2, 2004	5.60	5.67	5.37	5.50
1807	NASDAQ	STLD	Fri, Jan 30, 2004	5.48	5.65	5.37	5.64
1806	NASDAQ	STLD	Thu, Jan 29, 2004	5.34	5.45	5.33	5.43
1805	NASDAQ	STLD	Wed, Jan 28, 2004	5.56	5.56	5.30	5.35
1804	NASDAQ	STLD	Tue, Jan 27, 2004	5.50	5.57	5.45	5.46
1803	NASDAQ	STLD	Mon, Jan 26, 2004	5.54	5.58	5.46	5.56
1802	NASDAQ	STLD	Fri, Jan 23, 2004	5.73	5.73	5.52	5.58
1801	NASDAQ	STLD	Thu, Jan 22, 2004	5.75	5.76	5.62	5.66
1800	NASDAQ	STLD	Wed, Jan 21, 2004	5.72	5.78	5.61	5.66
1799	NASDAQ	STLD	Tue, Jan 20, 2004	5.63	5.65	5.55	5.61
1798	NASDAQ	STLD	Fri, Jan 16, 2004	5.59	5.63	5.55	5.59
1797	NASDAQ	STLD	Thu, Jan 15, 2004	5.73	5.75	5.53	5.62
1796	NASDAQ	STLD	Wed, Jan 14, 2004	5.64	5.71	5.64	5.70
1795	NASDAQ	STLD	Tue, Jan 13, 2004	5.75	5.75	5.60	5.66
1794	NASDAQ	STLD	Mon, Jan 12, 2004	5.59	5.73	5.59	5.73
1793	NASDAQ	STLD	Fri, Jan 9, 2004	5.76	5.76	5.63	5.64
1792	NASDAQ	STLD	Thu, Jan 8, 2004	5.67	5.82	5.64	5.75
1791	NASDAQ	STLD	Wed, Jan 7, 2004	5.75	5.75	5.39	5.64
1790	NASDAQ	STLD	Tue, Jan 6, 2004	6.08	6.09	5.91	5.94
1789	NASDAQ	STLD	Mon, Jan 5, 2004	5.95	6.07	5.94	6.07
1788	NASDAQ	STLD	Fri, Jan 2, 2004	5.83	6.00	5.83	5.93
1787	NASDAQ	STLD	Wed, Dec 31, 2003	5.85	5.93	5.75	5.75
1786	NASDAQ	STLD	Tue, Dec 30, 2003	6.00	6.03	5.85	5.90
1785	NASDAQ	STLD	Mon, Dec 29, 2003	5.74	6.03	5.72	6.00
1784	NASDAQ	STLD	Fri, Dec 26, 2003	5.79	5.81	5.70	5.72
1783	NASDAQ	STLD	Wed, Dec 24, 2003	5.85	5.85	5.63	5.69
1782	NASDAQ	STLD	Tue, Dec 23, 2003	5.70	5.87	5.70	5.84
1781	NASDAQ	STLD	Mon, Dec 22, 2003	5.58	5.76	5.55	5.73
1780	NASDAQ	STLD	Fri, Dec 19, 2003	5.31	5.58	5.31	5.54
1779	NASDAQ	STLD	Thu, Dec 18, 2003	5.45	5.50	5.41	5.50
1778	NASDAQ	STLD	Wed, Dec 17, 2003	5.31	5.46	5.28	5.46
1777	NASDAQ	STLD	Tue, Dec 16, 2003	5.25	5.37	5.19	5.35
1776	NASDAQ	STLD	Mon, Dec 15, 2003	5.36	5.39	5.25	5.29
1775	NASDAQ	STLD	Fri, Dec 12, 2003	5.22	5.36	5.15	5.35
1774	NASDAQ	STLD	Thu, Dec 11, 2003	5.08	5.25	5.05	5.25
1773	NASDAQ	STLD	Wed, Dec 10, 2003	5.11	5.14	5.03	5.08
1772	NASDAQ	STLD	Tue, Dec 9, 2003	5.17	5.18	5.07	5.11
1771	NASDAQ	STLD	Mon, Dec 8, 2003	4.95	5.19	4.93	5.18
1770	NASDAQ	STLD	Fri, Dec 5, 2003	4.94	5.01	4.91	4.95
1769	NASDAQ	STLD	Thu, Dec 4, 2003	4.94	5.03	4.87	5.03
1768	NASDAQ	STLD	Wed, Dec 3, 2003	4.96	5.04	4.93	4.94
1767	NASDAQ	STLD	Tue, Dec 2, 2003	5.02	5.12	4.81	4.94
1766	NASDAQ	STLD	Mon, Dec 1, 2003	5.04	5.38	4.94	5.31
1765	NASDAQ	STLD	Fri, Nov 28, 2003	5.03	5.06	4.95	5.01
1764	NASDAQ	STLD	Wed, Nov 26, 2003	4.95	5.10	4.93	5.08
1763	NASDAQ	STLD	Tue, Nov 25, 2003	4.81	4.98	4.79	4.95
1762	NASDAQ	STLD	Mon, Nov 24, 2003	4.67	4.83	4.65	4.79
1761	NASDAQ	STLD	Fri, Nov 21, 2003	4.81	4.81	4.72	4.76
1760	NASDAQ	STLD	Thu, Nov 20, 2003	4.84	4.89	4.75	4.87
1759	NASDAQ	STLD	Wed, Nov 19, 2003	4.87	4.93	4.82	4.86
1758	NASDAQ	STLD	Tue, Nov 18, 2003	4.83	4.95	4.83	4.90
1757	NASDAQ	STLD	Mon, Nov 17, 2003	4.96	4.96	4.77	4.91
1756	NASDAQ	STLD	Fri, Nov 14, 2003	5.01	5.06	4.92	4.95
1755	NASDAQ	STLD	Thu, Nov 13, 2003	4.92	5.04	4.85	5.03
1754	NASDAQ	STLD	Wed, Nov 12, 2003	4.70	4.95	4.70	4.95
1753	NASDAQ	STLD	Tue, Nov 11, 2003	4.63	4.70	4.60	4.69
1752	NASDAQ	STLD	Mon, Nov 10, 2003	4.76	4.77	4.62	4.65
1751	NASDAQ	STLD	Fri, Nov 7, 2003	4.66	4.78	4.64	4.76
1750	NASDAQ	STLD	Thu, Nov 6, 2003	4.69	4.69	4.63	4.65
1749	NASDAQ	STLD	Wed, Nov 5, 2003	4.73	4.75	4.66	4.68
1748	NASDAQ	STLD	Tue, Nov 4, 2003	4.70	4.72	4.65	4.70
1747	NASDAQ	STLD	Mon, Nov 3, 2003	4.65	4.75	4.63	4.70
1746	NASDAQ	STLD	Fri, Oct 31, 2003	4.71	4.78	4.64	4.66
1745	NASDAQ	STLD	Thu, Oct 30, 2003	4.78	4.86	4.72	4.77
1744	NASDAQ	STLD	Wed, Oct 29, 2003	4.77	4.78	4.69	4.77
1743	NASDAQ	STLD	Tue, Oct 28, 2003	4.47	4.84	4.45	4.82
1742	NASDAQ	STLD	Mon, Oct 27, 2003	4.32	4.47	4.30	4.46
1741	NASDAQ	STLD	Fri, Oct 24, 2003	4.30	4.35	4.26	4.32
1740	NASDAQ	STLD	Thu, Oct 23, 2003	4.07	4.34	4.02	4.27
1739	NASDAQ	STLD	Wed, Oct 22, 2003	4.10	4.14	4.05	4.06
1738	NASDAQ	STLD	Tue, Oct 21, 2003	4.12	4.15	4.10	4.13
1737	NASDAQ	STLD	Mon, Oct 20, 2003	4.16	4.18	4.11	4.13
1736	NASDAQ	STLD	Fri, Oct 17, 2003	4.20	4.21	4.12	4.12
1735	NASDAQ	STLD	Thu, Oct 16, 2003	4.23	4.24	4.15	4.20
1734	NASDAQ	STLD	Wed, Oct 15, 2003	4.14	4.21	4.06	4.20
1733	NASDAQ	STLD	Tue, Oct 14, 2003	4.08	4.13	4.02	4.13
1732	NASDAQ	STLD	Mon, Oct 13, 2003	4.03	4.07	4.01	4.06
1731	NASDAQ	STLD	Fri, Oct 10, 2003	4.03	4.06	4.01	4.05
1730	NASDAQ	STLD	Thu, Oct 9, 2003	3.99	4.10	3.99	4.07
1729	NASDAQ	STLD	Wed, Oct 8, 2003	4.05	4.08	3.99	3.99
1728	NASDAQ	STLD	Tue, Oct 7, 2003	4.07	4.10	4.04	4.10
1727	NASDAQ	STLD	Mon, Oct 6, 2003	4.04	4.09	4.02	4.09
1726	NASDAQ	STLD	Fri, Oct 3, 2003	3.97	4.07	3.97	4.04
1725	NASDAQ	STLD	Thu, Oct 2, 2003	3.90	3.97	3.88	3.96
1724	NASDAQ	STLD	Wed, Oct 1, 2003	3.86	3.98	3.80	3.97
1723	NASDAQ	STLD	Tue, Sep 30, 2003	3.78	3.89	3.74	3.80
1722	NASDAQ	STLD	Mon, Sep 29, 2003	3.84	3.85	3.69	3.81
1721	NASDAQ	STLD	Fri, Sep 26, 2003	3.83	3.91	3.81	3.85
1720	NASDAQ	STLD	Thu, Sep 25, 2003	3.89	3.90	3.80	3.80
1719	NASDAQ	STLD	Wed, Sep 24, 2003	3.94	3.97	3.87	3.90
1718	NASDAQ	STLD	Tue, Sep 23, 2003	3.93	3.98	3.90	3.95
1717	NASDAQ	STLD	Mon, Sep 22, 2003	3.89	3.95	3.85	3.89
1716	NASDAQ	STLD	Fri, Sep 19, 2003	3.93	3.99	3.90	3.91
1715	NASDAQ	STLD	Thu, Sep 18, 2003	3.92	4.00	3.92	3.96
1714	NASDAQ	STLD	Wed, Sep 17, 2003	3.93	3.98	3.87	3.93
1713	NASDAQ	STLD	Tue, Sep 16, 2003	4.04	4.05	3.93	4.00
1712	NASDAQ	STLD	Mon, Sep 15, 2003	4.08	4.11	3.94	4.05
1711	NASDAQ	STLD	Fri, Sep 12, 2003	3.92	4.10	3.89	4.09
1710	NASDAQ	STLD	Thu, Sep 11, 2003	3.89	3.95	3.88	3.94
1709	NASDAQ	STLD	Wed, Sep 10, 2003	4.05	4.05	3.91	3.91
1708	NASDAQ	STLD	Tue, Sep 9, 2003	4.04	4.07	4.00	4.04
1707	NASDAQ	STLD	Mon, Sep 8, 2003	4.01	4.10	4.00	4.07
1706	NASDAQ	STLD	Fri, Sep 5, 2003	4.05	4.09	4.01	4.03
1705	NASDAQ	STLD	Thu, Sep 4, 2003	4.09	4.11	4.05	4.07
1704	NASDAQ	STLD	Wed, Sep 3, 2003	4.06	4.08	4.03	4.08
1703	NASDAQ	STLD	Tue, Sep 2, 2003	4.03	4.05	3.99	4.05
1702	NASDAQ	STLD	Fri, Aug 29, 2003	3.94	4.06	3.94	4.04
1701	NASDAQ	STLD	Thu, Aug 28, 2003	3.93	4.04	3.89	4.00
1700	NASDAQ	STLD	Wed, Aug 27, 2003	3.86	3.91	3.82	3.90
1699	NASDAQ	STLD	Tue, Aug 26, 2003	3.80	3.87	3.77	3.81
1698	NASDAQ	STLD	Mon, Aug 25, 2003	3.80	3.85	3.80	3.81
1697	NASDAQ	STLD	Fri, Aug 22, 2003	3.95	3.95	3.81	3.81
1696	NASDAQ	STLD	Thu, Aug 21, 2003	3.91	3.95	3.89	3.95
1695	NASDAQ	STLD	Wed, Aug 20, 2003	3.89	3.93	3.87	3.91
1694	NASDAQ	STLD	Tue, Aug 19, 2003	3.98	3.98	3.88	3.90
1693	NASDAQ	STLD	Mon, Aug 18, 2003	4.03	4.03	3.90	3.96
1692	NASDAQ	STLD	Fri, Aug 15, 2003	3.99	4.03	3.94	4.02
1691	NASDAQ	STLD	Thu, Aug 14, 2003	3.84	3.98	3.84	3.98
1690	NASDAQ	STLD	Wed, Aug 13, 2003	3.78	3.90	3.78	3.89
1689	NASDAQ	STLD	Tue, Aug 12, 2003	3.75	3.83	3.75	3.81
1688	NASDAQ	STLD	Mon, Aug 11, 2003	3.75	3.83	3.74	3.78
1687	NASDAQ	STLD	Fri, Aug 8, 2003	3.65	3.78	3.64	3.76
1686	NASDAQ	STLD	Thu, Aug 7, 2003	3.69	3.70	3.65	3.69
1685	NASDAQ	STLD	Wed, Aug 6, 2003	3.71	3.73	3.67	3.67
1684	NASDAQ	STLD	Tue, Aug 5, 2003	3.74	3.75	3.71	3.73
1683	NASDAQ	STLD	Mon, Aug 4, 2003	3.73	3.75	3.68	3.73
1682	NASDAQ	STLD	Fri, Aug 1, 2003	3.75	3.80	3.69	3.74
1681	NASDAQ	STLD	Thu, Jul 31, 2003	3.70	3.84	3.68	3.78
1680	NASDAQ	STLD	Wed, Jul 30, 2003	3.86	3.86	3.65	3.73
1679	NASDAQ	STLD	Tue, Jul 29, 2003	3.71	3.78	3.67	3.71
1678	NASDAQ	STLD	Mon, Jul 28, 2003	3.55	3.70	3.55	3.67
1677	NASDAQ	STLD	Fri, Jul 25, 2003	3.58	3.69	3.56	3.61
1676	NASDAQ	STLD	Thu, Jul 24, 2003	3.56	3.60	3.55	3.58
1675	NASDAQ	STLD	Wed, Jul 23, 2003	3.61	3.62	3.43	3.54
1674	NASDAQ	STLD	Tue, Jul 22, 2003	3.44	3.60	3.43	3.58
1673	NASDAQ	STLD	Mon, Jul 21, 2003	3.53	3.65	3.42	3.42
1672	NASDAQ	STLD	Fri, Jul 18, 2003	3.52	3.64	3.51	3.64
1671	NASDAQ	STLD	Thu, Jul 17, 2003	3.57	3.65	3.52	3.55
1670	NASDAQ	STLD	Wed, Jul 16, 2003	3.68	3.68	3.58	3.61
1669	NASDAQ	STLD	Tue, Jul 15, 2003	3.63	3.70	3.58	3.62
1668	NASDAQ	STLD	Mon, Jul 14, 2003	3.61	3.67	3.61	3.63
1667	NASDAQ	STLD	Fri, Jul 11, 2003	3.54	3.63	3.50	3.60
1666	NASDAQ	STLD	Thu, Jul 10, 2003	3.67	3.68	3.52	3.54
1665	NASDAQ	STLD	Wed, Jul 9, 2003	3.74	3.74	3.59	3.66
1664	NASDAQ	STLD	Tue, Jul 8, 2003	3.61	3.73	3.56	3.73
1663	NASDAQ	STLD	Mon, Jul 7, 2003	3.57	3.68	3.55	3.60
1662	NASDAQ	STLD	Thu, Jul 3, 2003	3.58	3.63	3.51	3.53
1661	NASDAQ	STLD	Wed, Jul 2, 2003	3.44	3.70	3.38	3.56
1660	NASDAQ	STLD	Tue, Jul 1, 2003	3.42	3.51	3.33	3.42
1659	NASDAQ	STLD	Mon, Jun 30, 2003	3.46	3.50	3.37	3.45
1658	NASDAQ	STLD	Fri, Jun 27, 2003	3.44	3.51	3.44	3.45
1657	NASDAQ	STLD	Thu, Jun 26, 2003	3.55	3.55	3.42	3.46
1656	NASDAQ	STLD	Wed, Jun 25, 2003	3.43	3.56	3.40	3.49
1655	NASDAQ	STLD	Tue, Jun 24, 2003	3.39	3.52	3.39	3.46
1654	NASDAQ	STLD	Mon, Jun 23, 2003	3.53	3.56	3.39	3.47
1653	NASDAQ	STLD	Fri, Jun 20, 2003	3.53	3.61	3.48	3.55
1652	NASDAQ	STLD	Thu, Jun 19, 2003	3.63	3.63	3.54	3.56
1651	NASDAQ	STLD	Wed, Jun 18, 2003	3.55	3.64	3.51	3.61
1650	NASDAQ	STLD	Tue, Jun 17, 2003	3.50	3.60	3.49	3.56
1649	NASDAQ	STLD	Mon, Jun 16, 2003	3.47	3.51	3.41	3.50
1648	NASDAQ	STLD	Fri, Jun 13, 2003	3.53	3.56	3.44	3.46
1647	NASDAQ	STLD	Thu, Jun 12, 2003	3.54	3.56	3.51	3.56
1646	NASDAQ	STLD	Wed, Jun 11, 2003	3.55	3.56	3.49	3.56
1645	NASDAQ	STLD	Tue, Jun 10, 2003	3.49	3.55	3.46	3.55
1644	NASDAQ	STLD	Mon, Jun 9, 2003	3.50	3.52	3.46	3.52
1643	NASDAQ	STLD	Fri, Jun 6, 2003	3.51	3.55	3.48	3.48
1642	NASDAQ	STLD	Thu, Jun 5, 2003	3.41	3.50	3.38	3.50
1641	NASDAQ	STLD	Wed, Jun 4, 2003	3.38	3.42	3.32	3.40
1640	NASDAQ	STLD	Tue, Jun 3, 2003	3.42	3.47	3.37	3.39
1639	NASDAQ	STLD	Mon, Jun 2, 2003	3.35	3.43	3.35	3.42
1638	NASDAQ	STLD	Fri, May 30, 2003	3.27	3.37	3.26	3.35
1637	NASDAQ	STLD	Thu, May 29, 2003	3.31	3.34	3.24	3.27
1636	NASDAQ	STLD	Wed, May 28, 2003	3.19	3.32	3.19	3.29
1635	NASDAQ	STLD	Tue, May 27, 2003	3.15	3.26	3.15	3.23
1634	NASDAQ	STLD	Fri, May 23, 2003	3.13	3.22	3.13	3.21
1633	NASDAQ	STLD	Thu, May 22, 2003	3.17	3.18	3.13	3.15
1632	NASDAQ	STLD	Wed, May 21, 2003	3.19	3.20	3.14	3.17
1631	NASDAQ	STLD	Tue, May 20, 2003	3.23	3.23	3.14	3.19
1630	NASDAQ	STLD	Mon, May 19, 2003	3.18	3.24	3.17	3.17
1629	NASDAQ	STLD	Fri, May 16, 2003	3.18	3.28	3.16	3.19
1628	NASDAQ	STLD	Thu, May 15, 2003	3.20	3.31	3.18	3.25
1627	NASDAQ	STLD	Wed, May 14, 2003	3.19	3.22	3.18	3.20
1626	NASDAQ	STLD	Tue, May 13, 2003	3.18	3.24	3.18	3.21
1625	NASDAQ	STLD	Mon, May 12, 2003	3.22	3.25	3.18	3.20
1624	NASDAQ	STLD	Fri, May 9, 2003	3.23	3.25	3.16	3.21
1623	NASDAQ	STLD	Thu, May 8, 2003	3.18	3.22	3.17	3.20
1622	NASDAQ	STLD	Wed, May 7, 2003	3.21	3.28	3.15	3.24
1621	NASDAQ	STLD	Tue, May 6, 2003	3.08	3.24	3.07	3.23
1620	NASDAQ	STLD	Mon, May 5, 2003	3.08	3.11	3.03	3.10
1619	NASDAQ	STLD	Fri, May 2, 2003	3.05	3.12	3.01	3.06
1618	NASDAQ	STLD	Thu, May 1, 2003	3.05	3.06	3.00	3.03
1617	NASDAQ	STLD	Wed, Apr 30, 2003	3.02	3.05	2.98	3.03
1616	NASDAQ	STLD	Tue, Apr 29, 2003	2.99	3.05	2.98	3.01
1615	NASDAQ	STLD	Mon, Apr 28, 2003	2.86	2.99	2.80	2.97
1614	NASDAQ	STLD	Fri, Apr 25, 2003	2.90	2.90	2.78	2.84
1613	NASDAQ	STLD	Thu, Apr 24, 2003	2.95	2.95	2.85	2.89
1612	NASDAQ	STLD	Wed, Apr 23, 2003	3.10	3.10	2.95	2.95
1611	NASDAQ	STLD	Tue, Apr 22, 2003	3.03	3.12	2.89	3.05
1610	NASDAQ	STLD	Mon, Apr 21, 2003	3.05	3.08	3.03	3.05
1609	NASDAQ	STLD	Thu, Apr 17, 2003	3.05	3.09	3.02	3.04
1608	NASDAQ	STLD	Wed, Apr 16, 2003	3.04	3.07	3.03	3.05
1607	NASDAQ	STLD	Tue, Apr 15, 2003	3.01	3.05	2.99	3.03
1606	NASDAQ	STLD	Mon, Apr 14, 2003	3.06	3.06	2.99	3.01
1605	NASDAQ	STLD	Fri, Apr 11, 2003	2.99	3.03	2.98	3.01
1604	NASDAQ	STLD	Thu, Apr 10, 2003	2.99	3.01	2.95	2.98
1603	NASDAQ	STLD	Wed, Apr 9, 2003	2.96	3.02	2.94	2.97
1602	NASDAQ	STLD	Tue, Apr 8, 2003	2.98	3.01	2.90	2.99
1601	NASDAQ	STLD	Mon, Apr 7, 2003	3.01	3.12	2.92	2.93
1600	NASDAQ	STLD	Fri, Apr 4, 2003	3.00	3.01	2.95	2.97
1599	NASDAQ	STLD	Thu, Apr 3, 2003	3.00	3.09	2.95	2.96
1598	NASDAQ	STLD	Wed, Apr 2, 2003	3.01	3.12	2.95	2.99
1597	NASDAQ	STLD	Tue, Apr 1, 2003	3.04	3.04	2.85	2.98
1596	NASDAQ	STLD	Mon, Mar 31, 2003	2.84	2.95	2.78	2.93
1595	NASDAQ	STLD	Fri, Mar 28, 2003	2.80	2.89	2.78	2.85
1594	NASDAQ	STLD	Thu, Mar 27, 2003	2.82	2.84	2.80	2.84
1593	NASDAQ	STLD	Wed, Mar 26, 2003	3.08	3.08	2.82	2.84
1592	NASDAQ	STLD	Tue, Mar 25, 2003	3.05	3.09	2.98	3.02
1591	NASDAQ	STLD	Mon, Mar 24, 2003	3.09	3.13	3.00	3.06
1590	NASDAQ	STLD	Fri, Mar 21, 2003	2.97	3.10	2.91	3.07
1589	NASDAQ	STLD	Thu, Mar 20, 2003	2.83	3.00	2.76	2.97
1588	NASDAQ	STLD	Wed, Mar 19, 2003	2.93	2.95	2.80	2.87
1587	NASDAQ	STLD	Tue, Mar 18, 2003	2.92	2.98	2.90	2.94
1586	NASDAQ	STLD	Mon, Mar 17, 2003	2.75	2.97	2.75	2.96
1585	NASDAQ	STLD	Fri, Mar 14, 2003	2.79	2.86	2.71	2.80
1584	NASDAQ	STLD	Thu, Mar 13, 2003	2.57	2.81	2.57	2.80
1583	NASDAQ	STLD	Wed, Mar 12, 2003	2.95	2.95	2.44	2.63
1582	NASDAQ	STLD	Tue, Mar 11, 2003	2.92	3.00	2.90	2.93
1581	NASDAQ	STLD	Mon, Mar 10, 2003	2.95	3.03	2.89	2.89
1580	NASDAQ	STLD	Fri, Mar 7, 2003	2.91	3.00	2.89	2.93
1579	NASDAQ	STLD	Thu, Mar 6, 2003	2.96	2.99	2.90	2.91
1578	NASDAQ	STLD	Wed, Mar 5, 2003	3.01	3.04	2.97	2.98
1577	NASDAQ	STLD	Tue, Mar 4, 2003	3.04	3.11	2.98	3.03
1576	NASDAQ	STLD	Mon, Mar 3, 2003	3.07	3.15	3.03	3.09
1575	NASDAQ	STLD	Fri, Feb 28, 2003	3.05	3.09	3.01	3.03
1574	NASDAQ	STLD	Thu, Feb 27, 2003	3.03	3.08	3.00	3.03
1573	NASDAQ	STLD	Wed, Feb 26, 2003	3.13	3.13	3.03	3.08
1572	NASDAQ	STLD	Tue, Feb 25, 2003	2.93	3.11	2.90	3.09
1571	NASDAQ	STLD	Mon, Feb 24, 2003	3.07	3.08	2.93	2.98
1570	NASDAQ	STLD	Fri, Feb 21, 2003	3.00	3.06	2.96	3.06
1569	NASDAQ	STLD	Thu, Feb 20, 2003	2.98	3.03	2.97	2.99
1568	NASDAQ	STLD	Wed, Feb 19, 2003	3.11	3.13	2.97	3.00
1567	NASDAQ	STLD	Tue, Feb 18, 2003	3.01	3.11	2.95	3.11
1566	NASDAQ	STLD	Fri, Feb 14, 2003	2.85	2.98	2.84	2.97
1565	NASDAQ	STLD	Thu, Feb 13, 2003	2.95	2.97	2.89	2.93
1564	NASDAQ	STLD	Wed, Feb 12, 2003	2.99	2.99	2.91	2.94
1563	NASDAQ	STLD	Tue, Feb 11, 2003	3.00	3.05	2.94	2.94
1562	NASDAQ	STLD	Mon, Feb 10, 2003	2.89	3.00	2.86	3.00
1561	NASDAQ	STLD	Fri, Feb 7, 2003	3.00	3.03	2.93	2.93
1560	NASDAQ	STLD	Thu, Feb 6, 2003	2.98	3.05	2.88	2.99
1559	NASDAQ	STLD	Wed, Feb 5, 2003	3.10	3.11	2.92	2.95
1558	NASDAQ	STLD	Tue, Feb 4, 2003	3.13	3.16	3.04	3.09
1557	NASDAQ	STLD	Mon, Feb 3, 2003	3.10	3.22	3.08	3.13
1556	NASDAQ	STLD	Fri, Jan 31, 2003	3.25	3.33	3.22	3.33
1555	NASDAQ	STLD	Thu, Jan 30, 2003	3.31	3.31	3.24	3.24
1554	NASDAQ	STLD	Wed, Jan 29, 2003	3.25	3.35	3.19	3.31
1553	NASDAQ	STLD	Tue, Jan 28, 2003	3.22	3.25	3.11	3.17
1552	NASDAQ	STLD	Mon, Jan 27, 2003	3.25	3.28	3.16	3.18
1551	NASDAQ	STLD	Fri, Jan 24, 2003	3.29	3.34	3.21	3.23
1550	NASDAQ	STLD	Thu, Jan 23, 2003	3.24	3.32	3.23	3.32
1549	NASDAQ	STLD	Wed, Jan 22, 2003	3.24	3.28	3.16	3.25
1548	NASDAQ	STLD	Tue, Jan 21, 2003	3.29	3.30	3.15	3.24
1547	NASDAQ	STLD	Fri, Jan 17, 2003	3.30	3.32	3.25	3.30
1546	NASDAQ	STLD	Thu, Jan 16, 2003	3.23	3.31	3.20	3.31
1545	NASDAQ	STLD	Wed, Jan 15, 2003	3.19	3.29	3.13	3.23
1544	NASDAQ	STLD	Tue, Jan 14, 2003	3.16	3.21	3.14	3.18
1543	NASDAQ	STLD	Mon, Jan 13, 2003	3.27	3.28	3.16	3.18
1542	NASDAQ	STLD	Fri, Jan 10, 2003	3.17	3.23	3.14	3.18
1541	NASDAQ	STLD	Thu, Jan 9, 2003	3.04	3.20	3.04	3.20
1540	NASDAQ	STLD	Wed, Jan 8, 2003	3.09	3.10	3.04	3.07
1539	NASDAQ	STLD	Tue, Jan 7, 2003	3.07	3.14	2.98	3.11
1538	NASDAQ	STLD	Mon, Jan 6, 2003	3.00	3.10	2.91	3.07
1537	NASDAQ	STLD	Fri, Jan 3, 2003	3.06	3.06	3.01	3.01
1536	NASDAQ	STLD	Thu, Jan 2, 2003	3.04	3.12	2.98	3.06
1535	NASDAQ	STLD	Tue, Dec 31, 2002	3.00	3.06	2.95	3.01
1534	NASDAQ	STLD	Mon, Dec 30, 2002	3.07	3.07	3.01	3.02
1533	NASDAQ	STLD	Fri, Dec 27, 2002	3.03	3.07	3.02	3.03
1532	NASDAQ	STLD	Thu, Dec 26, 2002	3.04	3.09	3.02	3.05
1531	NASDAQ	STLD	Tue, Dec 24, 2002	3.06	3.07	3.04	3.04
1530	NASDAQ	STLD	Mon, Dec 23, 2002	3.05	3.08	2.99	3.06
1529	NASDAQ	STLD	Fri, Dec 20, 2002	2.96	3.06	2.95	3.02
1528	NASDAQ	STLD	Thu, Dec 19, 2002	3.00	3.08	2.97	3.05
1527	NASDAQ	STLD	Wed, Dec 18, 2002	3.00	3.09	2.96	2.99
1526	NASDAQ	STLD	Tue, Dec 17, 2002	3.28	3.30	2.95	3.02
1525	NASDAQ	STLD	Mon, Dec 16, 2002	3.29	3.43	3.23	3.41
1524	NASDAQ	STLD	Fri, Dec 13, 2002	3.30	3.38	3.25	3.32
1523	NASDAQ	STLD	Thu, Dec 12, 2002	3.41	3.41	3.29	3.32
1522	NASDAQ	STLD	Wed, Dec 11, 2002	3.39	3.40	3.31	3.36
1521	NASDAQ	STLD	Tue, Dec 10, 2002	3.28	3.39	3.23	3.39
1520	NASDAQ	STLD	Mon, Dec 9, 2002	3.31	3.35	3.19	3.27
1519	NASDAQ	STLD	Fri, Dec 6, 2002	3.34	3.40	3.30	3.34
1518	NASDAQ	STLD	Thu, Dec 5, 2002	3.47	3.50	3.34	3.43
1517	NASDAQ	STLD	Wed, Dec 4, 2002	3.59	3.61	3.53	3.59
1516	NASDAQ	STLD	Tue, Dec 3, 2002	3.63	3.63	3.52	3.62
1515	NASDAQ	STLD	Mon, Dec 2, 2002	3.60	3.67	3.55	3.60
1514	NASDAQ	STLD	Fri, Nov 29, 2002	3.53	3.63	3.51	3.55
1513	NASDAQ	STLD	Wed, Nov 27, 2002	3.44	3.58	3.38	3.56
1512	NASDAQ	STLD	Tue, Nov 26, 2002	3.36	3.44	3.31	3.42
1511	NASDAQ	STLD	Mon, Nov 25, 2002	3.32	3.51	3.31	3.36
1510	NASDAQ	STLD	Fri, Nov 22, 2002	3.41	3.48	3.31	3.37
1509	NASDAQ	STLD	Thu, Nov 21, 2002	3.19	3.50	3.19	3.47
1508	NASDAQ	STLD	Wed, Nov 20, 2002	3.20	3.24	3.13	3.21
1507	NASDAQ	STLD	Tue, Nov 19, 2002	3.19	3.24	3.15	3.18
1506	NASDAQ	STLD	Mon, Nov 18, 2002	3.29	3.35	3.17	3.20
1505	NASDAQ	STLD	Fri, Nov 15, 2002	3.31	3.35	3.26	3.28
1504	NASDAQ	STLD	Thu, Nov 14, 2002	3.23	3.30	3.14	3.29
1503	NASDAQ	STLD	Wed, Nov 13, 2002	3.28	3.28	3.09	3.21
1502	NASDAQ	STLD	Tue, Nov 12, 2002	3.29	3.38	3.24	3.24
1501	NASDAQ	STLD	Mon, Nov 11, 2002	3.21	3.34	3.21	3.27
1500	NASDAQ	STLD	Fri, Nov 8, 2002	3.35	3.35	3.26	3.29
1499	NASDAQ	STLD	Thu, Nov 7, 2002	3.48	3.48	3.32	3.32
1498	NASDAQ	STLD	Wed, Nov 6, 2002	3.28	3.49	3.28	3.47
1497	NASDAQ	STLD	Tue, Nov 5, 2002	3.38	3.38	3.26	3.31
1496	NASDAQ	STLD	Mon, Nov 4, 2002	3.33	3.41	3.33	3.37
1495	NASDAQ	STLD	Fri, Nov 1, 2002	3.25	3.34	3.25	3.30
1494	NASDAQ	STLD	Thu, Oct 31, 2002	3.27	3.33	3.19	3.26
1493	NASDAQ	STLD	Wed, Oct 30, 2002	3.28	3.31	3.16	3.28
1492	NASDAQ	STLD	Tue, Oct 29, 2002	3.29	3.34	3.19	3.29
1491	NASDAQ	STLD	Mon, Oct 28, 2002	3.38	3.38	3.27	3.30
1490	NASDAQ	STLD	Fri, Oct 25, 2002	3.36	3.43	3.30	3.43
1489	NASDAQ	STLD	Thu, Oct 24, 2002	3.31	3.45	3.29	3.37
1488	NASDAQ	STLD	Wed, Oct 23, 2002	3.26	3.36	3.22	3.29
1487	NASDAQ	STLD	Tue, Oct 22, 2002	3.39	3.39	3.26	3.30
1486	NASDAQ	STLD	Mon, Oct 21, 2002	3.25	3.40	3.25	3.37
1485	NASDAQ	STLD	Fri, Oct 18, 2002	3.23	3.34	3.19	3.30
1484	NASDAQ	STLD	Thu, Oct 17, 2002	3.30	3.35	3.02	3.20
1483	NASDAQ	STLD	Wed, Oct 16, 2002	3.29	3.33	3.13	3.25
1482	NASDAQ	STLD	Tue, Oct 15, 2002	3.38	3.38	3.19	3.27
1481	NASDAQ	STLD	Mon, Oct 14, 2002	3.10	3.23	3.03	3.19
1480	NASDAQ	STLD	Fri, Oct 11, 2002	3.23	3.24	3.06	3.11
1479	NASDAQ	STLD	Thu, Oct 10, 2002	2.99	3.22	2.96	3.11
1478	NASDAQ	STLD	Wed, Oct 9, 2002	3.23	3.26	2.97	2.98
1477	NASDAQ	STLD	Tue, Oct 8, 2002	3.31	3.31	3.20	3.24
1476	NASDAQ	STLD	Mon, Oct 7, 2002	3.38	3.40	3.20	3.23
1475	NASDAQ	STLD	Fri, Oct 4, 2002	3.35	3.37	3.25	3.37
1474	NASDAQ	STLD	Thu, Oct 3, 2002	3.29	3.39	3.27	3.34
1473	NASDAQ	STLD	Wed, Oct 2, 2002	3.30	3.41	3.23	3.29
1472	NASDAQ	STLD	Tue, Oct 1, 2002	3.30	3.33	3.22	3.32
1471	NASDAQ	STLD	Mon, Sep 30, 2002	3.30	3.30	3.17	3.27
1470	NASDAQ	STLD	Fri, Sep 27, 2002	3.33	3.38	3.27	3.30
1469	NASDAQ	STLD	Thu, Sep 26, 2002	3.31	3.34	3.25	3.31
1468	NASDAQ	STLD	Wed, Sep 25, 2002	3.26	3.35	3.26	3.29
1467	NASDAQ	STLD	Tue, Sep 24, 2002	3.23	3.38	3.17	3.23
1466	NASDAQ	STLD	Mon, Sep 23, 2002	3.37	3.38	3.16	3.26
1465	NASDAQ	STLD	Fri, Sep 20, 2002	3.51	3.52	3.42	3.50
1464	NASDAQ	STLD	Thu, Sep 19, 2002	3.37	3.50	3.31	3.39
1463	NASDAQ	STLD	Wed, Sep 18, 2002	3.61	3.63	3.35	3.39
1462	NASDAQ	STLD	Tue, Sep 17, 2002	3.64	3.66	3.59	3.62
1461	NASDAQ	STLD	Mon, Sep 16, 2002	3.67	3.70	3.56	3.66
1460	NASDAQ	STLD	Fri, Sep 13, 2002	3.70	3.74	3.64	3.68
1459	NASDAQ	STLD	Thu, Sep 12, 2002	3.59	3.76	3.48	3.70
1458	NASDAQ	STLD	Wed, Sep 11, 2002	3.22	3.22	3.10	3.15
1457	NASDAQ	STLD	Tue, Sep 10, 2002	3.13	3.35	3.11	3.21
1456	NASDAQ	STLD	Mon, Sep 9, 2002	3.01	3.19	2.99	3.13
1455	NASDAQ	STLD	Fri, Sep 6, 2002	2.90	3.06	2.89	3.04
1454	NASDAQ	STLD	Thu, Sep 5, 2002	2.83	2.94	2.80	2.90
1453	NASDAQ	STLD	Wed, Sep 4, 2002	2.69	2.86	2.65	2.86
1452	NASDAQ	STLD	Tue, Sep 3, 2002	3.02	3.02	2.75	2.76
1451	NASDAQ	STLD	Fri, Aug 30, 2002	3.00	3.06	2.94	3.02
1450	NASDAQ	STLD	Thu, Aug 29, 2002	2.96	3.02	2.88	2.90
1449	NASDAQ	STLD	Wed, Aug 28, 2002	3.45	3.55	2.87	3.00
1448	NASDAQ	STLD	Tue, Aug 27, 2002	3.56	3.75	3.44	3.46
1447	NASDAQ	STLD	Mon, Aug 26, 2002	3.57	3.62	3.52	3.53
1446	NASDAQ	STLD	Fri, Aug 23, 2002	3.66	3.77	3.49	3.63
1445	NASDAQ	STLD	Thu, Aug 22, 2002	3.88	3.91	3.76	3.77
1444	NASDAQ	STLD	Wed, Aug 21, 2002	3.92	4.03	3.79	3.88
1443	NASDAQ	STLD	Tue, Aug 20, 2002	3.93	3.93	3.85	3.93
1442	NASDAQ	STLD	Mon, Aug 19, 2002	3.74	3.97	3.70	3.94
1441	NASDAQ	STLD	Fri, Aug 16, 2002	3.88	3.90	3.62	3.72
1440	NASDAQ	STLD	Thu, Aug 15, 2002	4.06	4.08	3.87	3.92
1439	NASDAQ	STLD	Wed, Aug 14, 2002	4.07	4.08	3.89	4.06
1438	NASDAQ	STLD	Tue, Aug 13, 2002	4.15	4.20	4.04	4.08
1437	NASDAQ	STLD	Mon, Aug 12, 2002	4.06	4.21	4.03	4.16
1436	NASDAQ	STLD	Fri, Aug 9, 2002	4.00	4.16	3.99	4.06
1435	NASDAQ	STLD	Thu, Aug 8, 2002	3.95	4.17	3.92	4.08
1434	NASDAQ	STLD	Wed, Aug 7, 2002	4.00	4.05	3.92	3.95
1433	NASDAQ	STLD	Tue, Aug 6, 2002	3.86	4.11	3.85	3.99
1432	NASDAQ	STLD	Mon, Aug 5, 2002	4.04	4.09	3.84	3.85
1431	NASDAQ	STLD	Fri, Aug 2, 2002	4.36	4.36	4.04	4.04
1430	NASDAQ	STLD	Thu, Aug 1, 2002	4.28	4.38	4.28	4.35
1429	NASDAQ	STLD	Wed, Jul 31, 2002	4.19	4.32	4.14	4.26
1428	NASDAQ	STLD	Tue, Jul 30, 2002	4.26	4.36	4.16	4.24
1427	NASDAQ	STLD	Mon, Jul 29, 2002	4.17	4.38	4.10	4.37
1426	NASDAQ	STLD	Fri, Jul 26, 2002	4.10	4.19	4.01	4.13
1425	NASDAQ	STLD	Thu, Jul 25, 2002	4.08	4.19	3.93	4.09
1424	NASDAQ	STLD	Wed, Jul 24, 2002	3.96	4.25	3.86	4.13
1423	NASDAQ	STLD	Tue, Jul 23, 2002	3.99	4.02	3.91	4.00
1422	NASDAQ	STLD	Mon, Jul 22, 2002	4.05	4.11	3.91	3.98
1421	NASDAQ	STLD	Fri, Jul 19, 2002	4.17	4.18	4.00	4.09
1420	NASDAQ	STLD	Thu, Jul 18, 2002	4.29	4.33	4.18	4.18
1419	NASDAQ	STLD	Wed, Jul 17, 2002	4.30	4.33	4.24	4.25
1418	NASDAQ	STLD	Tue, Jul 16, 2002	4.15	4.35	4.12	4.28
1417	NASDAQ	STLD	Mon, Jul 15, 2002	4.31	4.33	3.95	4.17
1416	NASDAQ	STLD	Fri, Jul 12, 2002	4.50	4.50	4.11	4.30
1415	NASDAQ	STLD	Thu, Jul 11, 2002	4.50	4.60	4.25	4.46
1414	NASDAQ	STLD	Wed, Jul 10, 2002	4.48	4.48	4.29	4.35
1413	NASDAQ	STLD	Tue, Jul 9, 2002	4.30	4.59	4.30	4.42
1412	NASDAQ	STLD	Mon, Jul 8, 2002	4.18	4.33	4.15	4.29
1411	NASDAQ	STLD	Fri, Jul 5, 2002	3.95	4.18	3.94	4.17
1410	NASDAQ	STLD	Wed, Jul 3, 2002	4.00	4.03	3.88	3.95
1409	NASDAQ	STLD	Tue, Jul 2, 2002	4.00	4.07	3.98	4.00
1408	NASDAQ	STLD	Mon, Jul 1, 2002	4.08	4.20	3.98	4.00
1407	NASDAQ	STLD	Fri, Jun 28, 2002	4.12	4.17	4.04	4.12
1406	NASDAQ	STLD	Thu, Jun 27, 2002	4.03	4.13	3.95	4.13
1405	NASDAQ	STLD	Wed, Jun 26, 2002	4.06	4.09	3.81	4.02
1404	NASDAQ	STLD	Tue, Jun 25, 2002	4.18	4.24	4.07	4.11
1403	NASDAQ	STLD	Mon, Jun 24, 2002	4.18	4.23	4.14	4.20
1402	NASDAQ	STLD	Fri, Jun 21, 2002	4.27	4.29	4.16	4.20
1401	NASDAQ	STLD	Thu, Jun 20, 2002	4.21	4.26	4.13	4.23
1400	NASDAQ	STLD	Wed, Jun 19, 2002	4.28	4.41	4.13	4.15
1399	NASDAQ	STLD	Tue, Jun 18, 2002	4.25	4.30	4.20	4.27
1398	NASDAQ	STLD	Mon, Jun 17, 2002	4.25	4.37	4.10	4.25
1397	NASDAQ	STLD	Fri, Jun 14, 2002	4.31	4.37	4.21	4.34
1396	NASDAQ	STLD	Thu, Jun 13, 2002	4.29	4.39	4.23	4.30
1395	NASDAQ	STLD	Wed, Jun 12, 2002	4.33	4.45	4.29	4.30
1394	NASDAQ	STLD	Tue, Jun 11, 2002	4.35	4.49	4.33	4.33
1393	NASDAQ	STLD	Mon, Jun 10, 2002	4.43	4.46	4.34	4.38
1392	NASDAQ	STLD	Fri, Jun 7, 2002	4.40	4.45	4.38	4.43
1391	NASDAQ	STLD	Thu, Jun 6, 2002	4.50	4.59	4.44	4.44
1390	NASDAQ	STLD	Wed, Jun 5, 2002	4.47	4.55	4.43	4.50
1389	NASDAQ	STLD	Tue, Jun 4, 2002	4.51	4.51	4.42	4.46
1388	NASDAQ	STLD	Mon, Jun 3, 2002	4.50	4.50	4.45	4.50
1387	NASDAQ	STLD	Fri, May 31, 2002	4.46	4.56	4.45	4.46
1386	NASDAQ	STLD	Thu, May 30, 2002	4.49	4.56	4.45	4.46
1385	NASDAQ	STLD	Wed, May 29, 2002	4.48	4.52	4.44	4.48
1384	NASDAQ	STLD	Tue, May 28, 2002	4.49	4.61	4.40	4.61
1383	NASDAQ	STLD	Fri, May 24, 2002	4.54	4.56	4.48	4.49
1382	NASDAQ	STLD	Thu, May 23, 2002	4.49	4.59	4.47	4.54
1381	NASDAQ	STLD	Wed, May 22, 2002	4.38	4.55	4.38	4.48
1380	NASDAQ	STLD	Tue, May 21, 2002	4.44	4.53	4.39	4.53
1379	NASDAQ	STLD	Mon, May 20, 2002	4.39	4.44	4.34	4.44
1378	NASDAQ	STLD	Fri, May 17, 2002	4.41	4.44	4.31	4.39
1377	NASDAQ	STLD	Thu, May 16, 2002	4.34	4.45	4.28	4.40
1376	NASDAQ	STLD	Wed, May 15, 2002	4.37	4.40	4.28	4.31
1375	NASDAQ	STLD	Tue, May 14, 2002	4.29	4.39	4.25	4.37
1374	NASDAQ	STLD	Mon, May 13, 2002	4.25	4.37	4.24	4.34
1373	NASDAQ	STLD	Fri, May 10, 2002	4.38	4.42	4.25	4.26
1372	NASDAQ	STLD	Thu, May 9, 2002	4.43	4.45	4.34	4.40
1371	NASDAQ	STLD	Wed, May 8, 2002	4.38	4.45	4.24	4.40
1370	NASDAQ	STLD	Tue, May 7, 2002	4.45	4.47	4.28	4.29
1369	NASDAQ	STLD	Mon, May 6, 2002	4.40	4.46	4.36	4.36
1368	NASDAQ	STLD	Fri, May 3, 2002	4.30	4.44	4.30	4.40
1367	NASDAQ	STLD	Thu, May 2, 2002	4.33	4.39	4.23	4.38
1366	NASDAQ	STLD	Wed, May 1, 2002	4.30	4.36	4.21	4.30
1365	NASDAQ	STLD	Tue, Apr 30, 2002	4.32	4.36	4.28	4.36
1364	NASDAQ	STLD	Mon, Apr 29, 2002	4.28	4.36	4.25	4.27
1363	NASDAQ	STLD	Fri, Apr 26, 2002	4.16	4.28	4.16	4.21
1362	NASDAQ	STLD	Thu, Apr 25, 2002	4.28	4.28	4.18	4.23
1361	NASDAQ	STLD	Wed, Apr 24, 2002	4.37	4.38	4.25	4.28
1360	NASDAQ	STLD	Tue, Apr 23, 2002	4.15	4.37	4.03	4.37
1359	NASDAQ	STLD	Mon, Apr 22, 2002	4.34	4.34	4.14	4.24
1358	NASDAQ	STLD	Fri, Apr 19, 2002	4.45	4.50	4.25	4.31
1357	NASDAQ	STLD	Thu, Apr 18, 2002	4.71	4.72	4.40	4.59
1356	NASDAQ	STLD	Wed, Apr 17, 2002	4.78	4.83	4.65	4.73
1355	NASDAQ	STLD	Tue, Apr 16, 2002	4.63	4.73	4.59	4.71
1354	NASDAQ	STLD	Mon, Apr 15, 2002	4.61	4.68	4.50	4.66
1353	NASDAQ	STLD	Fri, Apr 12, 2002	4.56	4.66	4.49	4.66
1352	NASDAQ	STLD	Thu, Apr 11, 2002	4.58	4.72	4.49	4.55
1351	NASDAQ	STLD	Wed, Apr 10, 2002	4.40	4.61	4.33	4.58
1350	NASDAQ	STLD	Tue, Apr 9, 2002	4.50	4.50	4.36	4.40
1349	NASDAQ	STLD	Mon, Apr 8, 2002	4.38	4.50	4.25	4.48
1348	NASDAQ	STLD	Fri, Apr 5, 2002	4.26	4.44	4.25	4.38
1347	NASDAQ	STLD	Thu, Apr 4, 2002	4.20	4.28	4.18	4.23
1346	NASDAQ	STLD	Wed, Apr 3, 2002	4.19	4.23	4.14	4.20
1345	NASDAQ	STLD	Tue, Apr 2, 2002	4.15	4.21	4.11	4.18
1344	NASDAQ	STLD	Mon, Apr 1, 2002	4.09	4.21	4.06	4.18
1343	NASDAQ	STLD	Thu, Mar 28, 2002	4.08	4.20	4.07	4.10
1342	NASDAQ	STLD	Wed, Mar 27, 2002	4.17	4.21	4.09	4.11
1341	NASDAQ	STLD	Tue, Mar 26, 2002	4.13	4.20	4.13	4.16
1340	NASDAQ	STLD	Mon, Mar 25, 2002	4.17	4.18	4.09	4.12
1339	NASDAQ	STLD	Fri, Mar 22, 2002	4.15	4.22	4.12	4.15
1338	NASDAQ	STLD	Thu, Mar 21, 2002	4.02	4.20	4.01	4.13
1337	NASDAQ	STLD	Wed, Mar 20, 2002	4.07	4.11	3.98	4.01
1336	NASDAQ	STLD	Tue, Mar 19, 2002	4.06	4.13	3.97	4.10
1335	NASDAQ	STLD	Mon, Mar 18, 2002	3.86	4.05	3.85	4.04
1334	NASDAQ	STLD	Fri, Mar 15, 2002	3.68	3.85	3.68	3.85
1333	NASDAQ	STLD	Thu, Mar 14, 2002	3.72	3.73	3.67	3.67
1332	NASDAQ	STLD	Wed, Mar 13, 2002	3.72	3.72	3.68	3.68
1331	NASDAQ	STLD	Tue, Mar 12, 2002	3.71	3.73	3.69	3.71
1330	NASDAQ	STLD	Mon, Mar 11, 2002	3.69	3.75	3.68	3.73
1329	NASDAQ	STLD	Fri, Mar 8, 2002	3.61	3.73	3.61	3.71
1328	NASDAQ	STLD	Thu, Mar 7, 2002	3.57	3.63	3.44	3.63
1327	NASDAQ	STLD	Wed, Mar 6, 2002	3.35	3.58	3.34	3.57
1326	NASDAQ	STLD	Tue, Mar 5, 2002	3.50	3.50	3.17	3.31
1325	NASDAQ	STLD	Mon, Mar 4, 2002	3.39	3.53	3.38	3.49
1324	NASDAQ	STLD	Fri, Mar 1, 2002	3.42	3.43	3.26	3.41
1323	NASDAQ	STLD	Thu, Feb 28, 2002	3.54	3.54	3.35	3.40
1322	NASDAQ	STLD	Wed, Feb 27, 2002	3.49	3.57	3.44	3.56
1321	NASDAQ	STLD	Tue, Feb 26, 2002	3.37	3.50	3.37	3.47
1320	NASDAQ	STLD	Mon, Feb 25, 2002	3.37	3.47	3.33	3.42
1319	NASDAQ	STLD	Fri, Feb 22, 2002	3.35	3.38	3.28	3.38
1318	NASDAQ	STLD	Thu, Feb 21, 2002	3.20	3.36	3.17	3.28
1317	NASDAQ	STLD	Wed, Feb 20, 2002	3.25	3.30	3.12	3.19
1316	NASDAQ	STLD	Tue, Feb 19, 2002	3.38	3.38	3.09	3.17
1315	NASDAQ	STLD	Fri, Feb 15, 2002	3.35	3.50	3.30	3.43
1314	NASDAQ	STLD	Thu, Feb 14, 2002	3.40	3.44	3.30	3.41
1313	NASDAQ	STLD	Wed, Feb 13, 2002	3.29	3.41	3.23	3.40
1312	NASDAQ	STLD	Tue, Feb 12, 2002	3.26	3.28	3.19	3.27
1311	NASDAQ	STLD	Mon, Feb 11, 2002	3.11	3.31	3.10	3.30
1310	NASDAQ	STLD	Fri, Feb 8, 2002	3.10	3.11	3.05	3.11
1309	NASDAQ	STLD	Thu, Feb 7, 2002	3.14	3.18	3.08	3.13
1308	NASDAQ	STLD	Wed, Feb 6, 2002	3.05	3.24	3.05	3.15
1307	NASDAQ	STLD	Tue, Feb 5, 2002	3.14	3.25	3.06	3.20
1306	NASDAQ	STLD	Mon, Feb 4, 2002	3.37	3.38	3.16	3.17
1305	NASDAQ	STLD	Fri, Feb 1, 2002	3.42	3.46	3.31	3.35
1304	NASDAQ	STLD	Thu, Jan 31, 2002	3.40	3.44	3.34	3.42
1303	NASDAQ	STLD	Wed, Jan 30, 2002	3.28	3.39	3.25	3.35
1302	NASDAQ	STLD	Tue, Jan 29, 2002	3.36	3.38	3.27	3.34
1301	NASDAQ	STLD	Mon, Jan 28, 2002	3.32	3.38	3.31	3.36
1300	NASDAQ	STLD	Fri, Jan 25, 2002	3.28	3.34	3.28	3.33
1299	NASDAQ	STLD	Thu, Jan 24, 2002	3.33	3.40	3.27	3.28
1298	NASDAQ	STLD	Wed, Jan 23, 2002	3.27	3.37	3.25	3.35
1297	NASDAQ	STLD	Tue, Jan 22, 2002	3.18	3.30	3.18	3.25
1296	NASDAQ	STLD	Fri, Jan 18, 2002	3.22	3.32	3.16	3.21
1295	NASDAQ	STLD	Thu, Jan 17, 2002	3.06	3.24	3.06	3.20
1294	NASDAQ	STLD	Wed, Jan 16, 2002	3.09	3.13	3.08	3.11
1293	NASDAQ	STLD	Tue, Jan 15, 2002	3.14	3.19	3.09	3.12
1292	NASDAQ	STLD	Mon, Jan 14, 2002	3.24	3.25	3.06	3.08
1291	NASDAQ	STLD	Fri, Jan 11, 2002	3.26	3.31	3.23	3.25
1290	NASDAQ	STLD	Thu, Jan 10, 2002	3.31	3.32	3.24	3.25
1289	NASDAQ	STLD	Wed, Jan 9, 2002	3.10	3.39	3.10	3.25
1288	NASDAQ	STLD	Tue, Jan 8, 2002	2.95	3.15	2.95	3.10
1287	NASDAQ	STLD	Mon, Jan 7, 2002	2.97	3.00	2.91	3.00
1286	NASDAQ	STLD	Fri, Jan 4, 2002	2.91	2.97	2.87	2.94
1285	NASDAQ	STLD	Thu, Jan 3, 2002	2.89	2.95	2.85	2.90
1284	NASDAQ	STLD	Wed, Jan 2, 2002	2.93	2.95	2.85	2.92
1283	NASDAQ	STLD	Mon, Dec 31, 2001	2.77	2.94	2.76	2.90
1282	NASDAQ	STLD	Fri, Dec 28, 2001	2.93	2.99	2.78	2.78
1281	NASDAQ	STLD	Thu, Dec 27, 2001	2.86	3.01	2.86	2.94
1280	NASDAQ	STLD	Wed, Dec 26, 2001	2.81	2.88	2.81	2.86
1279	NASDAQ	STLD	Mon, Dec 24, 2001	2.80	2.90	2.80	2.84
1278	NASDAQ	STLD	Fri, Dec 21, 2001	2.80	2.82	2.77	2.81
1277	NASDAQ	STLD	Thu, Dec 20, 2001	2.74	2.80	2.74	2.77
1276	NASDAQ	STLD	Wed, Dec 19, 2001	2.80	2.85	2.56	2.75
1275	NASDAQ	STLD	Tue, Dec 18, 2001	2.79	2.85	2.78	2.80
1274	NASDAQ	STLD	Mon, Dec 17, 2001	2.72	2.79	2.72	2.77
1273	NASDAQ	STLD	Fri, Dec 14, 2001	2.70	2.75	2.66	2.73
1272	NASDAQ	STLD	Thu, Dec 13, 2001	2.74	2.76	2.63	2.67
1271	NASDAQ	STLD	Wed, Dec 12, 2001	2.79	2.83	2.74	2.74
1270	NASDAQ	STLD	Tue, Dec 11, 2001	2.80	2.81	2.74	2.80
1269	NASDAQ	STLD	Mon, Dec 10, 2001	2.85	2.85	2.74	2.75
1268	NASDAQ	STLD	Fri, Dec 7, 2001	2.87	2.92	2.84	2.88
1267	NASDAQ	STLD	Thu, Dec 6, 2001	2.90	2.90	2.79	2.87
1266	NASDAQ	STLD	Wed, Dec 5, 2001	2.88	2.98	2.76	2.85
1265	NASDAQ	STLD	Tue, Dec 4, 2001	2.62	2.69	2.61	2.66
1264	NASDAQ	STLD	Mon, Dec 3, 2001	2.53	2.62	2.53	2.58
1263	NASDAQ	STLD	Fri, Nov 30, 2001	2.51	2.59	2.50	2.57
1262	NASDAQ	STLD	Thu, Nov 29, 2001	2.58	2.59	2.49	2.55
1261	NASDAQ	STLD	Wed, Nov 28, 2001	2.66	2.67	2.50	2.50
1260	NASDAQ	STLD	Tue, Nov 27, 2001	2.76	2.77	2.66	2.67
1259	NASDAQ	STLD	Mon, Nov 26, 2001	2.81	2.81	2.69	2.71
1258	NASDAQ	STLD	Fri, Nov 23, 2001	2.78	2.81	2.73	2.74
1257	NASDAQ	STLD	Wed, Nov 21, 2001	2.62	2.85	2.59	2.70
1256	NASDAQ	STLD	Tue, Nov 20, 2001	2.59	2.64	2.55	2.59
1255	NASDAQ	STLD	Mon, Nov 19, 2001	2.59	2.69	2.56	2.68
1254	NASDAQ	STLD	Fri, Nov 16, 2001	2.57	2.68	2.57	2.63
1253	NASDAQ	STLD	Thu, Nov 15, 2001	2.60	2.68	2.58	2.60
1252	NASDAQ	STLD	Wed, Nov 14, 2001	2.53	2.68	2.52	2.67
1251	NASDAQ	STLD	Tue, Nov 13, 2001	2.50	2.58	2.48	2.58
1250	NASDAQ	STLD	Mon, Nov 12, 2001	2.50	2.52	2.48	2.50
1249	NASDAQ	STLD	Fri, Nov 9, 2001	2.53	2.54	2.44	2.53
1248	NASDAQ	STLD	Thu, Nov 8, 2001	2.66	2.66	2.53	2.56
1247	NASDAQ	STLD	Wed, Nov 7, 2001	2.73	2.73	2.63	2.65
1246	NASDAQ	STLD	Tue, Nov 6, 2001	2.63	2.76	2.60	2.74
1245	NASDAQ	STLD	Mon, Nov 5, 2001	2.62	2.75	2.62	2.66
1244	NASDAQ	STLD	Fri, Nov 2, 2001	2.61	2.70	2.61	2.62
1243	NASDAQ	STLD	Thu, Nov 1, 2001	2.59	2.63	2.58	2.63
1242	NASDAQ	STLD	Wed, Oct 31, 2001	2.55	2.63	2.54	2.60
1241	NASDAQ	STLD	Tue, Oct 30, 2001	2.61	2.64	2.55	2.59
1240	NASDAQ	STLD	Mon, Oct 29, 2001	2.67	2.80	2.55	2.56
1239	NASDAQ	STLD	Fri, Oct 26, 2001	2.62	2.79	2.62	2.71
1238	NASDAQ	STLD	Thu, Oct 25, 2001	2.64	2.75	2.60	2.64
1237	NASDAQ	STLD	Wed, Oct 24, 2001	2.70	2.71	2.55	2.67
1236	NASDAQ	STLD	Tue, Oct 23, 2001	2.73	2.78	2.64	2.64
1235	NASDAQ	STLD	Mon, Oct 22, 2001	2.44	2.73	2.44	2.70
1234	NASDAQ	STLD	Fri, Oct 19, 2001	2.48	2.55	2.41	2.55
1233	NASDAQ	STLD	Thu, Oct 18, 2001	2.46	2.48	2.40	2.43
1232	NASDAQ	STLD	Wed, Oct 17, 2001	2.53	2.59	2.49	2.53
1231	NASDAQ	STLD	Tue, Oct 16, 2001	2.50	2.51	2.42	2.50
1230	NASDAQ	STLD	Mon, Oct 15, 2001	2.50	2.50	2.40	2.50
1229	NASDAQ	STLD	Fri, Oct 12, 2001	2.50	2.53	2.41	2.48
1228	NASDAQ	STLD	Thu, Oct 11, 2001	2.49	2.52	2.40	2.51
1227	NASDAQ	STLD	Wed, Oct 10, 2001	2.44	2.48	2.38	2.48
1226	NASDAQ	STLD	Tue, Oct 9, 2001	2.44	2.44	2.25	2.39
1225	NASDAQ	STLD	Mon, Oct 8, 2001	2.50	2.51	2.31	2.36
1224	NASDAQ	STLD	Fri, Oct 5, 2001	2.63	2.63	2.42	2.50
1223	NASDAQ	STLD	Thu, Oct 4, 2001	2.61	2.61	2.50	2.57
1222	NASDAQ	STLD	Wed, Oct 3, 2001	2.48	2.65	2.42	2.60
1221	NASDAQ	STLD	Tue, Oct 2, 2001	2.55	2.62	2.49	2.53
1220	NASDAQ	STLD	Mon, Oct 1, 2001	2.62	2.74	2.60	2.60
1219	NASDAQ	STLD	Fri, Sep 28, 2001	2.44	2.47	2.32	2.47
1218	NASDAQ	STLD	Thu, Sep 27, 2001	2.49	2.49	2.23	2.35
1217	NASDAQ	STLD	Wed, Sep 26, 2001	2.69	2.69	2.37	2.39
1216	NASDAQ	STLD	Tue, Sep 25, 2001	2.60	2.75	2.50	2.60
1215	NASDAQ	STLD	Mon, Sep 24, 2001	2.39	2.60	2.35	2.58
1214	NASDAQ	STLD	Fri, Sep 21, 2001	2.35	2.61	2.34	2.42
1213	NASDAQ	STLD	Thu, Sep 20, 2001	2.69	2.73	2.51	2.55
1212	NASDAQ	STLD	Wed, Sep 19, 2001	2.90	2.93	2.65	2.86
1211	NASDAQ	STLD	Tue, Sep 18, 2001	2.98	3.02	2.88	2.88
1210	NASDAQ	STLD	Mon, Sep 17, 2001	3.11	3.16	2.86	2.94
1209	NASDAQ	STLD	Mon, Sep 10, 2001	3.25	3.25	2.85	3.23
1208	NASDAQ	STLD	Fri, Sep 7, 2001	3.51	3.74	3.41	3.52
1207	NASDAQ	STLD	Thu, Sep 6, 2001	3.50	3.56	3.48	3.54
1206	NASDAQ	STLD	Wed, Sep 5, 2001	3.41	3.56	3.40	3.56
1205	NASDAQ	STLD	Tue, Sep 4, 2001	3.33	3.42	3.33	3.41
1204	NASDAQ	STLD	Fri, Aug 31, 2001	3.38	3.39	3.30	3.34
1203	NASDAQ	STLD	Thu, Aug 30, 2001	3.34	3.38	3.25	3.29
1202	NASDAQ	STLD	Wed, Aug 29, 2001	3.39	3.44	3.34	3.44
1201	NASDAQ	STLD	Tue, Aug 28, 2001	3.49	3.49	3.39	3.42
1200	NASDAQ	STLD	Mon, Aug 27, 2001	3.44	3.51	3.41	3.49
1199	NASDAQ	STLD	Fri, Aug 24, 2001	3.33	3.42	3.30	3.42
1198	NASDAQ	STLD	Thu, Aug 23, 2001	3.37	3.37	3.28	3.28
1197	NASDAQ	STLD	Wed, Aug 22, 2001	3.36	3.38	3.25	3.30
1196	NASDAQ	STLD	Tue, Aug 21, 2001	3.29	3.34	3.29	3.31
1195	NASDAQ	STLD	Mon, Aug 20, 2001	3.32	3.36	3.25	3.32
1194	NASDAQ	STLD	Fri, Aug 17, 2001	3.32	3.34	3.24	3.34
1193	NASDAQ	STLD	Thu, Aug 16, 2001	3.31	3.31	3.29	3.30
1192	NASDAQ	STLD	Wed, Aug 15, 2001	3.31	3.31	3.27	3.29
1191	NASDAQ	STLD	Tue, Aug 14, 2001	3.34	3.34	3.24	3.31
1190	NASDAQ	STLD	Mon, Aug 13, 2001	3.20	3.21	3.11	3.19
1189	NASDAQ	STLD	Fri, Aug 10, 2001	3.17	3.23	3.11	3.18
1188	NASDAQ	STLD	Thu, Aug 9, 2001	3.12	3.22	3.11	3.16
1187	NASDAQ	STLD	Wed, Aug 8, 2001	3.18	3.26	3.09	3.19
1186	NASDAQ	STLD	Tue, Aug 7, 2001	3.34	3.34	3.17	3.24
1185	NASDAQ	STLD	Mon, Aug 6, 2001	3.34	3.39	3.25	3.29
1184	NASDAQ	STLD	Fri, Aug 3, 2001	3.33	3.38	3.29	3.37
1183	NASDAQ	STLD	Thu, Aug 2, 2001	3.30	3.39	3.25	3.36
1182	NASDAQ	STLD	Wed, Aug 1, 2001	3.19	3.30	3.18	3.30
1181	NASDAQ	STLD	Tue, Jul 31, 2001	3.08	3.23	3.05	3.18
1180	NASDAQ	STLD	Mon, Jul 30, 2001	3.09	3.09	3.04	3.08
1179	NASDAQ	STLD	Fri, Jul 27, 2001	3.09	3.10	3.05	3.06
1178	NASDAQ	STLD	Thu, Jul 26, 2001	3.10	3.13	3.04	3.08
1177	NASDAQ	STLD	Wed, Jul 25, 2001	3.10	3.17	3.07	3.17
1176	NASDAQ	STLD	Tue, Jul 24, 2001	3.12	3.12	3.03	3.11
1175	NASDAQ	STLD	Mon, Jul 23, 2001	3.08	3.09	3.01	3.08
1174	NASDAQ	STLD	Fri, Jul 20, 2001	2.99	3.01	2.90	3.00
1173	NASDAQ	STLD	Thu, Jul 19, 2001	2.98	2.98	2.89	2.98
1172	NASDAQ	STLD	Wed, Jul 18, 2001	3.01	3.01	2.91	2.92
1171	NASDAQ	STLD	Tue, Jul 17, 2001	3.03	3.03	2.98	3.01
1170	NASDAQ	STLD	Mon, Jul 16, 2001	3.05	3.08	3.00	3.01
1169	NASDAQ	STLD	Fri, Jul 13, 2001	3.01	3.04	2.99	3.04
1168	NASDAQ	STLD	Thu, Jul 12, 2001	2.90	3.00	2.90	2.99
1167	NASDAQ	STLD	Wed, Jul 11, 2001	2.91	2.93	2.88	2.89
1166	NASDAQ	STLD	Tue, Jul 10, 2001	2.99	3.00	2.90	2.91
1165	NASDAQ	STLD	Mon, Jul 9, 2001	3.02	3.02	2.93	2.95
1164	NASDAQ	STLD	Fri, Jul 6, 2001	3.04	3.05	2.99	3.02
1163	NASDAQ	STLD	Thu, Jul 5, 2001	3.07	3.09	3.02	3.04
1162	NASDAQ	STLD	Tue, Jul 3, 2001	3.09	3.11	3.03	3.06
1161	NASDAQ	STLD	Mon, Jul 2, 2001	3.10	3.13	2.94	3.09
1160	NASDAQ	STLD	Fri, Jun 29, 2001	3.20	3.21	2.93	3.13
1159	NASDAQ	STLD	Thu, Jun 28, 2001	3.19	3.21	3.15	3.19
1158	NASDAQ	STLD	Wed, Jun 27, 2001	3.24	3.26	3.16	3.17
1157	NASDAQ	STLD	Tue, Jun 26, 2001	3.24	3.27	3.20	3.21
1156	NASDAQ	STLD	Mon, Jun 25, 2001	3.25	3.28	3.22	3.22
1155	NASDAQ	STLD	Fri, Jun 22, 2001	3.46	3.47	3.25	3.25
1154	NASDAQ	STLD	Thu, Jun 21, 2001	3.44	3.51	3.43	3.50
1153	NASDAQ	STLD	Wed, Jun 20, 2001	3.40	3.47	3.40	3.44
1152	NASDAQ	STLD	Tue, Jun 19, 2001	3.45	3.46	3.41	3.41
1151	NASDAQ	STLD	Mon, Jun 18, 2001	3.41	3.46	3.41	3.43
1150	NASDAQ	STLD	Fri, Jun 15, 2001	3.42	3.54	3.40	3.41
1149	NASDAQ	STLD	Thu, Jun 14, 2001	3.50	3.52	3.41	3.43
1148	NASDAQ	STLD	Wed, Jun 13, 2001	3.52	3.56	3.49	3.49
1147	NASDAQ	STLD	Tue, Jun 12, 2001	3.44	3.55	3.43	3.55
1146	NASDAQ	STLD	Mon, Jun 11, 2001	3.62	3.62	3.38	3.44
1145	NASDAQ	STLD	Fri, Jun 8, 2001	3.62	3.67	3.60	3.61
1144	NASDAQ	STLD	Thu, Jun 7, 2001	3.55	3.61	3.50	3.61
1143	NASDAQ	STLD	Wed, Jun 6, 2001	3.65	3.66	3.56	3.58
1142	NASDAQ	STLD	Tue, Jun 5, 2001	3.53	3.74	3.45	3.64
1141	NASDAQ	STLD	Mon, Jun 4, 2001	3.46	3.49	3.44	3.46
1140	NASDAQ	STLD	Fri, Jun 1, 2001	3.46	3.53	3.44	3.47
1139	NASDAQ	STLD	Thu, May 31, 2001	3.32	3.50	3.32	3.46
1138	NASDAQ	STLD	Wed, May 30, 2001	3.40	3.40	3.31	3.31
1137	NASDAQ	STLD	Tue, May 29, 2001	3.26	3.39	3.26	3.36
1136	NASDAQ	STLD	Fri, May 25, 2001	3.26	3.32	3.25	3.31
1135	NASDAQ	STLD	Thu, May 24, 2001	3.43	3.44	3.18	3.26
1134	NASDAQ	STLD	Wed, May 23, 2001	3.55	3.56	3.40	3.42
1133	NASDAQ	STLD	Tue, May 22, 2001	3.57	3.62	3.53	3.56
1132	NASDAQ	STLD	Mon, May 21, 2001	3.52	3.62	3.52	3.56
1131	NASDAQ	STLD	Fri, May 18, 2001	3.56	3.56	3.49	3.52
1130	NASDAQ	STLD	Thu, May 17, 2001	3.46	3.58	3.35	3.55
1129	NASDAQ	STLD	Wed, May 16, 2001	3.48	3.54	3.48	3.51
1128	NASDAQ	STLD	Tue, May 15, 2001	3.43	3.49	3.41	3.48
1127	NASDAQ	STLD	Mon, May 14, 2001	3.43	3.46	3.41	3.43
1126	NASDAQ	STLD	Fri, May 11, 2001	3.50	3.51	3.41	3.44
1125	NASDAQ	STLD	Thu, May 10, 2001	3.52	3.55	3.46	3.48
1124	NASDAQ	STLD	Wed, May 9, 2001	3.57	3.60	3.52	3.52
1123	NASDAQ	STLD	Tue, May 8, 2001	3.60	3.65	3.53	3.58
1122	NASDAQ	STLD	Mon, May 7, 2001	3.70	3.72	3.60	3.60
1121	NASDAQ	STLD	Fri, May 4, 2001	3.52	3.74	3.47	3.71
1120	NASDAQ	STLD	Thu, May 3, 2001	3.59	3.70	3.54	3.59
1119	NASDAQ	STLD	Wed, May 2, 2001	3.59	3.62	3.55	3.60
1118	NASDAQ	STLD	Tue, May 1, 2001	3.55	3.65	3.53	3.65
1117	NASDAQ	STLD	Mon, Apr 30, 2001	3.47	3.59	3.47	3.59
1116	NASDAQ	STLD	Fri, Apr 27, 2001	3.42	3.47	3.42	3.47
1115	NASDAQ	STLD	Thu, Apr 26, 2001	3.27	3.41	3.26	3.41
1114	NASDAQ	STLD	Wed, Apr 25, 2001	3.24	3.29	3.24	3.27
1113	NASDAQ	STLD	Tue, Apr 24, 2001	3.08	3.27	3.05	3.25
1112	NASDAQ	STLD	Mon, Apr 23, 2001	2.97	3.07	2.95	3.05
1111	NASDAQ	STLD	Fri, Apr 20, 2001	2.95	2.98	2.94	2.98
1110	NASDAQ	STLD	Thu, Apr 19, 2001	2.90	2.95	2.83	2.94
1109	NASDAQ	STLD	Wed, Apr 18, 2001	3.00	3.08	2.90	2.90
1108	NASDAQ	STLD	Tue, Apr 17, 2001	2.88	3.00	2.76	2.98
1107	NASDAQ	STLD	Mon, Apr 16, 2001	2.93	2.93	2.88	2.88
1106	NASDAQ	STLD	Thu, Apr 12, 2001	2.93	2.95	2.88	2.93
1105	NASDAQ	STLD	Wed, Apr 11, 2001	2.99	2.99	2.88	2.93
1104	NASDAQ	STLD	Tue, Apr 10, 2001	2.95	3.00	2.94	2.97
1103	NASDAQ	STLD	Mon, Apr 9, 2001	2.91	2.97	2.90	2.95
1102	NASDAQ	STLD	Fri, Apr 6, 2001	2.95	2.97	2.90	2.91
1101	NASDAQ	STLD	Thu, Apr 5, 2001	2.73	2.95	2.67	2.94
1100	NASDAQ	STLD	Wed, Apr 4, 2001	2.70	2.75	2.69	2.69
1099	NASDAQ	STLD	Tue, Apr 3, 2001	2.77	2.77	2.69	2.69
1098	NASDAQ	STLD	Mon, Apr 2, 2001	2.79	2.81	2.76	2.77
1097	NASDAQ	STLD	Fri, Mar 30, 2001	2.78	2.83	2.69	2.78
1096	NASDAQ	STLD	Thu, Mar 29, 2001	2.84	2.88	2.70	2.72
1095	NASDAQ	STLD	Wed, Mar 28, 2001	2.82	2.91	2.82	2.83
1094	NASDAQ	STLD	Tue, Mar 27, 2001	2.94	2.94	2.81	2.86
1093	NASDAQ	STLD	Mon, Mar 26, 2001	2.94	2.98	2.88	2.92
1092	NASDAQ	STLD	Fri, Mar 23, 2001	3.00	3.01	2.86	2.95
1091	NASDAQ	STLD	Thu, Mar 22, 2001	3.05	3.06	2.77	3.00
1090	NASDAQ	STLD	Wed, Mar 21, 2001	3.14	3.20	3.03	3.08
1089	NASDAQ	STLD	Tue, Mar 20, 2001	3.25	3.25	3.13	3.14
1088	NASDAQ	STLD	Mon, Mar 19, 2001	3.04	3.25	3.03	3.25
1087	NASDAQ	STLD	Fri, Mar 16, 2001	3.22	3.23	3.05	3.05
1086	NASDAQ	STLD	Thu, Mar 15, 2001	3.05	3.23	3.03	3.23
1085	NASDAQ	STLD	Wed, Mar 14, 2001	3.13	3.13	3.00	3.08
1084	NASDAQ	STLD	Tue, Mar 13, 2001	3.14	3.20	3.05	3.19
1083	NASDAQ	STLD	Mon, Mar 12, 2001	3.25	3.25	3.16	3.16
1082	NASDAQ	STLD	Fri, Mar 9, 2001	3.28	3.31	3.22	3.23
1081	NASDAQ	STLD	Thu, Mar 8, 2001	3.22	3.30	3.22	3.25
1080	NASDAQ	STLD	Wed, Mar 7, 2001	3.23	3.28	3.22	3.25
1079	NASDAQ	STLD	Tue, Mar 6, 2001	3.17	3.22	3.14	3.17
1078	NASDAQ	STLD	Mon, Mar 5, 2001	3.09	3.20	3.09	3.16
1077	NASDAQ	STLD	Fri, Mar 2, 2001	3.11	3.17	3.09	3.14
1076	NASDAQ	STLD	Thu, Mar 1, 2001	3.11	3.16	3.09	3.16
1075	NASDAQ	STLD	Wed, Feb 28, 2001	3.16	3.17	3.06	3.11
1074	NASDAQ	STLD	Tue, Feb 27, 2001	3.25	3.25	3.13	3.17
1073	NASDAQ	STLD	Mon, Feb 26, 2001	3.19	3.27	3.16	3.25
1072	NASDAQ	STLD	Fri, Feb 23, 2001	3.09	3.22	3.05	3.20
1071	NASDAQ	STLD	Thu, Feb 22, 2001	3.19	3.25	3.09	3.19
1070	NASDAQ	STLD	Wed, Feb 21, 2001	3.16	3.27	3.13	3.19
1069	NASDAQ	STLD	Tue, Feb 20, 2001	3.16	3.28	3.11	3.25
1068	NASDAQ	STLD	Fri, Feb 16, 2001	3.22	3.23	3.08	3.16
1067	NASDAQ	STLD	Thu, Feb 15, 2001	3.09	3.27	3.08	3.23
1066	NASDAQ	STLD	Wed, Feb 14, 2001	3.03	3.14	3.03	3.11
1065	NASDAQ	STLD	Tue, Feb 13, 2001	3.06	3.17	3.03	3.05
1064	NASDAQ	STLD	Mon, Feb 12, 2001	2.94	3.09	2.94	3.06
1063	NASDAQ	STLD	Fri, Feb 9, 2001	2.92	3.00	2.89	2.97
1062	NASDAQ	STLD	Thu, Feb 8, 2001	2.88	2.95	2.88	2.92
1061	NASDAQ	STLD	Wed, Feb 7, 2001	2.93	2.94	2.84	2.92
1060	NASDAQ	STLD	Tue, Feb 6, 2001	2.88	2.95	2.88	2.94
1059	NASDAQ	STLD	Mon, Feb 5, 2001	2.90	2.97	2.89	2.92
1058	NASDAQ	STLD	Fri, Feb 2, 2001	2.81	2.94	2.81	2.89
1057	NASDAQ	STLD	Thu, Feb 1, 2001	2.73	2.84	2.72	2.83
1056	NASDAQ	STLD	Wed, Jan 31, 2001	2.72	2.73	2.66	2.73
1055	NASDAQ	STLD	Tue, Jan 30, 2001	2.61	2.77	2.61	2.73
1054	NASDAQ	STLD	Mon, Jan 29, 2001	2.61	2.61	2.58	2.61
1053	NASDAQ	STLD	Fri, Jan 26, 2001	2.56	2.63	2.50	2.56
1052	NASDAQ	STLD	Thu, Jan 25, 2001	2.64	2.69	2.52	2.52
1051	NASDAQ	STLD	Wed, Jan 24, 2001	2.67	2.70	2.61	2.64
1050	NASDAQ	STLD	Tue, Jan 23, 2001	2.66	2.70	2.63	2.67
1049	NASDAQ	STLD	Mon, Jan 22, 2001	2.67	2.72	2.63	2.69
1048	NASDAQ	STLD	Fri, Jan 19, 2001	2.72	2.75	2.69	2.70
1047	NASDAQ	STLD	Thu, Jan 18, 2001	2.75	2.83	2.70	2.73
1046	NASDAQ	STLD	Wed, Jan 17, 2001	2.78	2.83	2.70	2.73
1045	NASDAQ	STLD	Tue, Jan 16, 2001	2.72	2.78	2.59	2.78
1044	NASDAQ	STLD	Fri, Jan 12, 2001	2.69	2.75	2.69	2.75
1043	NASDAQ	STLD	Thu, Jan 11, 2001	2.75	2.75	2.67	2.69
1042	NASDAQ	STLD	Wed, Jan 10, 2001	2.73	2.75	2.67	2.75
1041	NASDAQ	STLD	Tue, Jan 9, 2001	2.54	2.72	2.54	2.72
1040	NASDAQ	STLD	Mon, Jan 8, 2001	2.73	2.75	2.53	2.53
1039	NASDAQ	STLD	Fri, Jan 5, 2001	2.73	2.75	2.69	2.73
1038	NASDAQ	STLD	Thu, Jan 4, 2001	2.75	2.77	2.70	2.75
1037	NASDAQ	STLD	Wed, Jan 3, 2001	2.70	2.77	2.66	2.77
1036	NASDAQ	STLD	Tue, Jan 2, 2001	2.81	2.81	2.64	2.66
1035	NASDAQ	STLD	Fri, Dec 29, 2000	5.25	5.69	5.22	5.50
1034	NASDAQ	STLD	Thu, Dec 28, 2000	5.00	5.41	4.91	5.34
1033	NASDAQ	STLD	Wed, Dec 27, 2000	4.56	5.31	4.56	5.31
1032	NASDAQ	STLD	Tue, Dec 26, 2000	4.63	4.75	4.59	4.69
1031	NASDAQ	STLD	Fri, Dec 22, 2000	4.56	4.75	4.53	4.72
1030	NASDAQ	STLD	Thu, Dec 21, 2000	4.56	4.69	4.56	4.69
1029	NASDAQ	STLD	Wed, Dec 20, 2000	4.85	4.88	4.59	4.66
1028	NASDAQ	STLD	Tue, Dec 19, 2000	4.75	5.06	4.75	4.91
1027	NASDAQ	STLD	Mon, Dec 18, 2000	4.94	4.94	4.78	4.81
1026	NASDAQ	STLD	Fri, Dec 15, 2000	4.81	5.03	4.75	4.94
1025	NASDAQ	STLD	Thu, Dec 14, 2000	4.78	4.97	4.63	4.97
1024	NASDAQ	STLD	Wed, Dec 13, 2000	4.75	4.94	4.75	4.94
1023	NASDAQ	STLD	Tue, Dec 12, 2000	4.72	4.88	4.72	4.78
1022	NASDAQ	STLD	Mon, Dec 11, 2000	4.80	4.81	4.66	4.78
1021	NASDAQ	STLD	Fri, Dec 8, 2000	4.65	4.75	4.63	4.75
1020	NASDAQ	STLD	Thu, Dec 7, 2000	4.45	4.67	4.44	4.66
1019	NASDAQ	STLD	Wed, Dec 6, 2000	4.75	4.75	4.44	4.44
1018	NASDAQ	STLD	Tue, Dec 5, 2000	4.79	4.81	4.63	4.63
1017	NASDAQ	STLD	Mon, Dec 4, 2000	5.19	5.22	4.75	4.75
1016	NASDAQ	STLD	Fri, Dec 1, 2000	5.00	5.19	4.97	4.97
1015	NASDAQ	STLD	Thu, Nov 30, 2000	4.97	5.19	4.94	5.00
1014	NASDAQ	STLD	Wed, Nov 29, 2000	5.18	5.19	4.97	5.06
1013	NASDAQ	STLD	Tue, Nov 28, 2000	5.47	5.47	5.03	5.03
1012	NASDAQ	STLD	Mon, Nov 27, 2000	5.31	5.45	5.19	5.44
1011	NASDAQ	STLD	Fri, Nov 24, 2000	4.94	5.31	4.94	5.28
1010	NASDAQ	STLD	Wed, Nov 22, 2000	5.00	5.22	4.94	4.97
1009	NASDAQ	STLD	Tue, Nov 21, 2000	5.05	5.06	4.88	4.97
1008	NASDAQ	STLD	Mon, Nov 20, 2000	5.41	5.41	4.88	4.97
1007	NASDAQ	STLD	Fri, Nov 17, 2000	5.43	5.69	5.41	5.50
1006	NASDAQ	STLD	Thu, Nov 16, 2000	5.80	5.88	5.38	5.50
1005	NASDAQ	STLD	Wed, Nov 15, 2000	5.63	5.96	5.53	5.88
1004	NASDAQ	STLD	Tue, Nov 14, 2000	5.56	5.59	5.06	5.59
1003	NASDAQ	STLD	Mon, Nov 13, 2000	5.22	5.59	5.16	5.59
1002	NASDAQ	STLD	Fri, Nov 10, 2000	5.38	5.50	5.28	5.28
1001	NASDAQ	STLD	Thu, Nov 9, 2000	5.19	5.34	5.00	5.34
1000	NASDAQ	STLD	Wed, Nov 8, 2000	5.22	5.44	5.06	5.06
999	NASDAQ	STLD	Tue, Nov 7, 2000	5.20	5.38	5.19	5.38
998	NASDAQ	STLD	Mon, Nov 6, 2000	5.16	5.28	5.16	5.19
997	NASDAQ	STLD	Fri, Nov 3, 2000	5.63	5.63	5.13	5.34
996	NASDAQ	STLD	Thu, Nov 2, 2000	5.56	5.59	5.28	5.50
995	NASDAQ	STLD	Wed, Nov 1, 2000	5.88	5.97	5.56	5.56
994	NASDAQ	STLD	Tue, Oct 31, 2000	5.31	6.00	5.31	6.00
993	NASDAQ	STLD	Mon, Oct 30, 2000	4.84	5.44	4.81	5.31
992	NASDAQ	STLD	Fri, Oct 27, 2000	4.81	4.97	4.78	4.97
991	NASDAQ	STLD	Thu, Oct 26, 2000	4.69	4.88	4.66	4.88
990	NASDAQ	STLD	Wed, Oct 25, 2000	4.66	4.78	4.66	4.66
989	NASDAQ	STLD	Tue, Oct 24, 2000	4.63	4.72	4.53	4.66
988	NASDAQ	STLD	Mon, Oct 23, 2000	4.56	4.72	4.50	4.56
987	NASDAQ	STLD	Fri, Oct 20, 2000	4.56	4.72	4.53	4.59
986	NASDAQ	STLD	Thu, Oct 19, 2000	4.38	4.72	4.38	4.67
985	NASDAQ	STLD	Wed, Oct 18, 2000	4.32	4.50	4.31	4.50
984	NASDAQ	STLD	Tue, Oct 17, 2000	4.31	4.50	4.28	4.39
983	NASDAQ	STLD	Mon, Oct 16, 2000	4.34	4.44	4.31	4.31
982	NASDAQ	STLD	Fri, Oct 13, 2000	4.38	4.56	4.31	4.38
981	NASDAQ	STLD	Thu, Oct 12, 2000	4.81	4.84	4.44	4.53
980	NASDAQ	STLD	Wed, Oct 11, 2000	4.52	4.88	4.41	4.84
979	NASDAQ	STLD	Tue, Oct 10, 2000	4.47	4.72	4.41	4.63
978	NASDAQ	STLD	Mon, Oct 9, 2000	4.51	4.55	4.44	4.50
977	NASDAQ	STLD	Fri, Oct 6, 2000	4.53	4.61	4.50	4.50
976	NASDAQ	STLD	Thu, Oct 5, 2000	4.62	4.63	4.53	4.53
975	NASDAQ	STLD	Wed, Oct 4, 2000	4.29	4.72	4.28	4.63
974	NASDAQ	STLD	Tue, Oct 3, 2000	4.69	4.97	4.22	4.63
973	NASDAQ	STLD	Mon, Oct 2, 2000	4.61	4.69	4.50	4.53
972	NASDAQ	STLD	Fri, Sep 29, 2000	4.69	4.84	4.56	4.59
971	NASDAQ	STLD	Thu, Sep 28, 2000	4.75	4.81	4.63	4.75
970	NASDAQ	STLD	Wed, Sep 27, 2000	4.59	4.88	4.56	4.75
969	NASDAQ	STLD	Tue, Sep 26, 2000	4.59	5.03	4.47	4.53
968	NASDAQ	STLD	Mon, Sep 25, 2000	5.09	5.13	4.59	4.59
967	NASDAQ	STLD	Fri, Sep 22, 2000	5.03	5.19	5.00	5.06
966	NASDAQ	STLD	Thu, Sep 21, 2000	5.06	5.25	5.00	5.09
965	NASDAQ	STLD	Wed, Sep 20, 2000	5.11	5.25	5.00	5.00
964	NASDAQ	STLD	Tue, Sep 19, 2000	4.94	5.31	4.94	5.25
963	NASDAQ	STLD	Mon, Sep 18, 2000	4.80	5.20	4.75	4.94
962	NASDAQ	STLD	Fri, Sep 15, 2000	5.06	5.19	4.69	4.72
961	NASDAQ	STLD	Thu, Sep 14, 2000	5.13	5.19	5.03	5.06
960	NASDAQ	STLD	Wed, Sep 13, 2000	4.92	5.06	4.91	5.06
959	NASDAQ	STLD	Tue, Sep 12, 2000	5.25	5.31	4.88	4.91
958	NASDAQ	STLD	Mon, Sep 11, 2000	5.56	5.72	5.19	5.25
957	NASDAQ	STLD	Fri, Sep 8, 2000	5.50	5.75	5.44	5.66
956	NASDAQ	STLD	Thu, Sep 7, 2000	5.94	5.97	5.47	5.53
955	NASDAQ	STLD	Wed, Sep 6, 2000	6.09	6.16	5.88	5.91
954	NASDAQ	STLD	Tue, Sep 5, 2000	5.84	6.13	5.84	5.97
953	NASDAQ	STLD	Fri, Sep 1, 2000	6.05	6.05	5.69	5.94
952	NASDAQ	STLD	Thu, Aug 31, 2000	6.28	6.31	6.03	6.06
951	NASDAQ	STLD	Wed, Aug 30, 2000	6.22	6.38	6.22	6.31
950	NASDAQ	STLD	Tue, Aug 29, 2000	6.23	6.38	6.19	6.38
949	NASDAQ	STLD	Mon, Aug 28, 2000	6.25	6.38	6.13	6.25
948	NASDAQ	STLD	Fri, Aug 25, 2000	6.13	6.38	6.13	6.34
947	NASDAQ	STLD	Thu, Aug 24, 2000	5.97	6.25	5.97	6.13
946	NASDAQ	STLD	Wed, Aug 23, 2000	5.88	6.06	5.88	6.00
945	NASDAQ	STLD	Tue, Aug 22, 2000	5.75	5.91	5.72	5.81
944	NASDAQ	STLD	Mon, Aug 21, 2000	5.81	5.84	5.69	5.75
943	NASDAQ	STLD	Fri, Aug 18, 2000	5.89	5.94	5.78	5.78
942	NASDAQ	STLD	Thu, Aug 17, 2000	5.72	5.97	5.63	5.97
941	NASDAQ	STLD	Wed, Aug 16, 2000	5.94	5.97	5.56	5.78
940	NASDAQ	STLD	Tue, Aug 15, 2000	5.67	6.06	5.50	6.00
939	NASDAQ	STLD	Mon, Aug 14, 2000	5.69	5.75	5.59	5.75
938	NASDAQ	STLD	Fri, Aug 11, 2000	5.72	5.81	5.44	5.69
937	NASDAQ	STLD	Thu, Aug 10, 2000	6.09	6.13	5.72	5.72
936	NASDAQ	STLD	Wed, Aug 9, 2000	6.06	6.13	6.03	6.06
935	NASDAQ	STLD	Tue, Aug 8, 2000	6.28	6.31	5.94	6.00
934	NASDAQ	STLD	Mon, Aug 7, 2000	5.98	6.28	5.94	6.28
933	NASDAQ	STLD	Fri, Aug 4, 2000	5.94	6.03	5.81	5.81
932	NASDAQ	STLD	Thu, Aug 3, 2000	6.00	6.00	5.94	5.94
931	NASDAQ	STLD	Wed, Aug 2, 2000	5.83	6.06	5.81	5.94
930	NASDAQ	STLD	Tue, Aug 1, 2000	5.69	5.94	5.59	5.84
929	NASDAQ	STLD	Mon, Jul 31, 2000	5.38	5.69	5.34	5.66
928	NASDAQ	STLD	Fri, Jul 28, 2000	5.28	5.34	5.19	5.34
927	NASDAQ	STLD	Thu, Jul 27, 2000	5.38	5.38	5.19	5.28
926	NASDAQ	STLD	Wed, Jul 26, 2000	5.19	5.38	5.13	5.34
925	NASDAQ	STLD	Tue, Jul 25, 2000	5.31	5.31	5.13	5.28
924	NASDAQ	STLD	Mon, Jul 24, 2000	5.25	5.31	5.00	5.06
923	NASDAQ	STLD	Fri, Jul 21, 2000	5.19	5.31	5.16	5.22
922	NASDAQ	STLD	Thu, Jul 20, 2000	4.94	5.19	4.94	5.19
921	NASDAQ	STLD	Wed, Jul 19, 2000	4.94	4.94	4.84	4.91
920	NASDAQ	STLD	Tue, Jul 18, 2000	4.75	4.94	4.69	4.78
919	NASDAQ	STLD	Mon, Jul 17, 2000	4.73	4.88	4.63	4.75
918	NASDAQ	STLD	Fri, Jul 14, 2000	4.81	4.88	4.63	4.66
917	NASDAQ	STLD	Thu, Jul 13, 2000	4.78	4.94	4.78	4.88
916	NASDAQ	STLD	Wed, Jul 12, 2000	4.59	4.91	4.53	4.81
915	NASDAQ	STLD	Tue, Jul 11, 2000	4.52	4.63	4.50	4.55
914	NASDAQ	STLD	Mon, Jul 10, 2000	4.44	4.56	4.44	4.52
913	NASDAQ	STLD	Fri, Jul 7, 2000	4.56	4.56	4.41	4.41
912	NASDAQ	STLD	Thu, Jul 6, 2000	4.53	4.66	4.50	4.56
911	NASDAQ	STLD	Wed, Jul 5, 2000	4.53	4.75	4.50	4.56
910	NASDAQ	STLD	Mon, Jul 3, 2000	4.50	4.55	4.50	4.55
909	NASDAQ	STLD	Fri, Jun 30, 2000	4.52	4.56	4.50	4.53
908	NASDAQ	STLD	Thu, Jun 29, 2000	4.56	4.59	4.47	4.47
907	NASDAQ	STLD	Wed, Jun 28, 2000	4.51	4.59	4.50	4.59
906	NASDAQ	STLD	Tue, Jun 27, 2000	4.59	4.60	4.47	4.47
905	NASDAQ	STLD	Mon, Jun 26, 2000	4.52	4.63	4.47	4.59
904	NASDAQ	STLD	Fri, Jun 23, 2000	4.59	4.75	4.53	4.66
903	NASDAQ	STLD	Thu, Jun 22, 2000	4.63	4.75	4.53	4.53
902	NASDAQ	STLD	Wed, Jun 21, 2000	4.69	4.75	4.50	4.53
901	NASDAQ	STLD	Tue, Jun 20, 2000	4.69	4.87	4.53	4.78
900	NASDAQ	STLD	Mon, Jun 19, 2000	4.81	4.81	4.56	4.81
899	NASDAQ	STLD	Fri, Jun 16, 2000	4.94	4.97	4.72	4.78
898	NASDAQ	STLD	Thu, Jun 15, 2000	4.81	4.97	4.80	4.88
897	NASDAQ	STLD	Wed, Jun 14, 2000	4.72	4.94	4.70	4.84
896	NASDAQ	STLD	Tue, Jun 13, 2000	4.50	4.81	4.44	4.81
895	NASDAQ	STLD	Mon, Jun 12, 2000	4.63	4.69	4.41	4.47
894	NASDAQ	STLD	Fri, Jun 9, 2000	4.72	4.73	4.44	4.56
893	NASDAQ	STLD	Thu, Jun 8, 2000	4.93	5.00	4.50	4.56
892	NASDAQ	STLD	Wed, Jun 7, 2000	4.81	4.88	4.53	4.77
891	NASDAQ	STLD	Tue, Jun 6, 2000	4.92	4.94	4.69	4.73
890	NASDAQ	STLD	Mon, Jun 5, 2000	5.00	5.03	4.88	4.88
889	NASDAQ	STLD	Fri, Jun 2, 2000	5.06	5.16	4.97	5.00
888	NASDAQ	STLD	Thu, Jun 1, 2000	4.78	5.00	4.78	5.00
887	NASDAQ	STLD	Wed, May 31, 2000	5.06	5.13	4.66	4.66
886	NASDAQ	STLD	Tue, May 30, 2000	5.09	5.13	4.94	5.03
885	NASDAQ	STLD	Fri, May 26, 2000	4.97	5.13	4.88	5.00
884	NASDAQ	STLD	Thu, May 25, 2000	5.13	5.25	4.94	4.94
883	NASDAQ	STLD	Wed, May 24, 2000	4.97	5.19	4.91	5.13
882	NASDAQ	STLD	Tue, May 23, 2000	4.69	5.22	4.66	4.91
881	NASDAQ	STLD	Mon, May 22, 2000	5.03	5.03	4.13	4.63
880	NASDAQ	STLD	Fri, May 19, 2000	5.05	5.09	4.97	5.00
879	NASDAQ	STLD	Thu, May 18, 2000	5.06	5.13	5.00	5.03
878	NASDAQ	STLD	Wed, May 17, 2000	5.19	5.25	5.00	5.00
877	NASDAQ	STLD	Tue, May 16, 2000	5.38	5.44	5.09	5.25
876	NASDAQ	STLD	Mon, May 15, 2000	5.50	5.52	5.22	5.38
875	NASDAQ	STLD	Fri, May 12, 2000	5.53	5.69	5.38	5.41
874	NASDAQ	STLD	Thu, May 11, 2000	5.38	5.50	5.28	5.50
873	NASDAQ	STLD	Wed, May 10, 2000	5.50	5.50	5.13	5.20
872	NASDAQ	STLD	Tue, May 9, 2000	5.78	5.78	5.31	5.47
871	NASDAQ	STLD	Mon, May 8, 2000	5.81	5.88	5.59	5.69
870	NASDAQ	STLD	Fri, May 5, 2000	5.44	5.81	5.41	5.81
869	NASDAQ	STLD	Thu, May 4, 2000	5.41	5.44	5.19	5.38
868	NASDAQ	STLD	Wed, May 3, 2000	5.66	5.69	5.31	5.47
867	NASDAQ	STLD	Tue, May 2, 2000	5.75	5.88	5.63	5.66
866	NASDAQ	STLD	Mon, May 1, 2000	5.56	5.88	5.56	5.75
865	NASDAQ	STLD	Fri, Apr 28, 2000	5.56	5.75	5.53	5.69
864	NASDAQ	STLD	Thu, Apr 27, 2000	5.59	5.78	5.50	5.75
863	NASDAQ	STLD	Wed, Apr 26, 2000	5.81	5.94	5.50	5.75
862	NASDAQ	STLD	Tue, Apr 25, 2000	5.59	5.88	5.50	5.88
861	NASDAQ	STLD	Mon, Apr 24, 2000	5.67	5.78	5.44	5.50
860	NASDAQ	STLD	Thu, Apr 20, 2000	5.84	5.86	5.63	5.81
859	NASDAQ	STLD	Wed, Apr 19, 2000	6.09	6.25	5.75	5.84
858	NASDAQ	STLD	Tue, Apr 18, 2000	6.13	6.28	5.81	5.94
857	NASDAQ	STLD	Mon, Apr 17, 2000	6.25	6.47	6.00	6.19
856	NASDAQ	STLD	Fri, Apr 14, 2000	6.06	6.44	5.84	6.38
855	NASDAQ	STLD	Thu, Apr 13, 2000	6.22	6.44	6.16	6.34
854	NASDAQ	STLD	Wed, Apr 12, 2000	6.06	6.44	6.00	6.31
853	NASDAQ	STLD	Tue, Apr 11, 2000	5.81	6.00	5.75	5.78
852	NASDAQ	STLD	Mon, Apr 10, 2000	6.06	6.22	5.74	5.75
851	NASDAQ	STLD	Fri, Apr 7, 2000	5.69	6.00	5.66	6.00
850	NASDAQ	STLD	Thu, Apr 6, 2000	5.78	5.81	5.63	5.75
849	NASDAQ	STLD	Wed, Apr 5, 2000	5.78	6.13	5.50	5.69
848	NASDAQ	STLD	Tue, Apr 4, 2000	5.66	5.97	5.53	5.92
847	NASDAQ	STLD	Mon, Apr 3, 2000	5.81	5.88	5.59	5.63
846	NASDAQ	STLD	Fri, Mar 31, 2000	5.84	5.91	5.72	5.78
845	NASDAQ	STLD	Thu, Mar 30, 2000	5.81	5.94	5.75	5.81
844	NASDAQ	STLD	Wed, Mar 29, 2000	6.08	6.13	5.72	5.81
843	NASDAQ	STLD	Tue, Mar 28, 2000	6.58	6.59	6.03	6.09
842	NASDAQ	STLD	Mon, Mar 27, 2000	6.88	6.91	6.44	6.44
841	NASDAQ	STLD	Fri, Mar 24, 2000	6.88	6.94	6.69	6.69
840	NASDAQ	STLD	Thu, Mar 23, 2000	6.86	7.06	6.72	6.88
839	NASDAQ	STLD	Wed, Mar 22, 2000	6.75	7.09	6.69	7.00
838	NASDAQ	STLD	Tue, Mar 21, 2000	6.56	6.78	6.56	6.78
837	NASDAQ	STLD	Mon, Mar 20, 2000	6.69	6.75	6.53	6.56
836	NASDAQ	STLD	Fri, Mar 17, 2000	6.69	6.94	6.38	6.50
835	NASDAQ	STLD	Thu, Mar 16, 2000	5.88	7.00	5.88	6.88
834	NASDAQ	STLD	Wed, Mar 15, 2000	6.19	6.22	5.56	5.84
833	NASDAQ	STLD	Tue, Mar 14, 2000	6.38	6.44	5.72	6.03
832	NASDAQ	STLD	Mon, Mar 13, 2000	6.56	6.69	6.31	6.38
831	NASDAQ	STLD	Fri, Mar 10, 2000	6.59	6.72	6.50	6.53
830	NASDAQ	STLD	Thu, Mar 9, 2000	6.97	6.97	6.47	6.63
829	NASDAQ	STLD	Wed, Mar 8, 2000	6.72	7.00	6.69	6.75
828	NASDAQ	STLD	Tue, Mar 7, 2000	7.13	7.13	6.56	6.69
827	NASDAQ	STLD	Mon, Mar 6, 2000	7.63	7.69	6.94	7.06
826	NASDAQ	STLD	Fri, Mar 3, 2000	7.75	7.78	7.63	7.72
825	NASDAQ	STLD	Thu, Mar 2, 2000	7.69	7.84	7.63	7.78
824	NASDAQ	STLD	Wed, Mar 1, 2000	7.69	7.81	7.69	7.81
823	NASDAQ	STLD	Tue, Feb 29, 2000	7.94	7.97	7.59	7.69
822	NASDAQ	STLD	Mon, Feb 28, 2000	8.00	8.03	7.88	7.94
821	NASDAQ	STLD	Fri, Feb 25, 2000	8.19	8.22	7.97	8.03
820	NASDAQ	STLD	Thu, Feb 24, 2000	8.25	8.38	8.19	8.22
819	NASDAQ	STLD	Wed, Feb 23, 2000	8.19	8.38	8.19	8.31
818	NASDAQ	STLD	Tue, Feb 22, 2000	8.25	8.31	8.00	8.28
817	NASDAQ	STLD	Fri, Feb 18, 2000	8.50	8.50	8.13	8.22
816	NASDAQ	STLD	Thu, Feb 17, 2000	8.30	8.69	8.28	8.44
815	NASDAQ	STLD	Wed, Feb 16, 2000	7.88	8.56	7.75	8.38
814	NASDAQ	STLD	Tue, Feb 15, 2000	7.47	8.00	7.47	7.81
813	NASDAQ	STLD	Mon, Feb 14, 2000	7.81	7.88	7.44	7.53
812	NASDAQ	STLD	Fri, Feb 11, 2000	8.19	8.31	7.63	7.78
811	NASDAQ	STLD	Thu, Feb 10, 2000	8.16	8.25	8.06	8.25
810	NASDAQ	STLD	Wed, Feb 9, 2000	8.19	8.22	8.06	8.09
809	NASDAQ	STLD	Tue, Feb 8, 2000	8.44	8.44	8.00	8.22
808	NASDAQ	STLD	Mon, Feb 7, 2000	8.13	8.47	8.06	8.44
807	NASDAQ	STLD	Fri, Feb 4, 2000	8.31	8.38	8.13	8.31
806	NASDAQ	STLD	Thu, Feb 3, 2000	8.50	8.63	8.19	8.31
805	NASDAQ	STLD	Wed, Feb 2, 2000	8.63	8.72	8.47	8.69
804	NASDAQ	STLD	Tue, Feb 1, 2000	7.84	8.66	7.78	8.59
803	NASDAQ	STLD	Mon, Jan 31, 2000	8.13	8.16	7.75	7.78
802	NASDAQ	STLD	Fri, Jan 28, 2000	8.25	8.31	8.00	8.22
801	NASDAQ	STLD	Thu, Jan 27, 2000	8.28	8.50	8.19	8.25
800	NASDAQ	STLD	Wed, Jan 26, 2000	8.09	8.50	8.03	8.31
799	NASDAQ	STLD	Tue, Jan 25, 2000	8.44	8.53	8.00	8.09
798	NASDAQ	STLD	Mon, Jan 24, 2000	8.56	8.81	8.47	8.50
797	NASDAQ	STLD	Fri, Jan 21, 2000	8.72	8.75	8.56	8.72
796	NASDAQ	STLD	Thu, Jan 20, 2000	8.75	8.88	8.59	8.72
795	NASDAQ	STLD	Wed, Jan 19, 2000	9.00	9.00	8.63	8.64
794	NASDAQ	STLD	Tue, Jan 18, 2000	9.00	9.09	8.88	8.97
793	NASDAQ	STLD	Fri, Jan 14, 2000	8.75	9.03	8.75	8.94
792	NASDAQ	STLD	Thu, Jan 13, 2000	8.75	8.97	8.34	8.91
791	NASDAQ	STLD	Wed, Jan 12, 2000	9.25	9.50	8.78	8.81
790	NASDAQ	STLD	Tue, Jan 11, 2000	8.69	8.78	8.38	8.38
789	NASDAQ	STLD	Mon, Jan 10, 2000	8.53	8.78	8.47	8.75
788	NASDAQ	STLD	Fri, Jan 7, 2000	8.22	8.47	8.19	8.47
787	NASDAQ	STLD	Thu, Jan 6, 2000	8.06	8.22	8.06	8.19
786	NASDAQ	STLD	Wed, Jan 5, 2000	7.59	8.16	7.53	8.09
785	NASDAQ	STLD	Tue, Jan 4, 2000	7.88	7.94	7.38	7.53
784	NASDAQ	STLD	Mon, Jan 3, 2000	8.03	8.06	7.94	7.97
783	NASDAQ	STLD	Fri, Dec 31, 1999	8.06	8.16	7.88	7.97
782	NASDAQ	STLD	Thu, Dec 30, 1999	8.13	8.19	8.03	8.13
781	NASDAQ	STLD	Wed, Dec 29, 1999	8.22	8.38	8.00	8.06
780	NASDAQ	STLD	Tue, Dec 28, 1999	8.03	8.09	7.84	8.09
779	NASDAQ	STLD	Mon, Dec 27, 1999	7.84	8.19	7.84	7.97
778	NASDAQ	STLD	Thu, Dec 23, 1999	8.02	8.09	7.81	7.84
777	NASDAQ	STLD	Wed, Dec 22, 1999	8.16	8.25	7.88	7.94
776	NASDAQ	STLD	Tue, Dec 21, 1999	8.19	8.28	8.13	8.17
775	NASDAQ	STLD	Mon, Dec 20, 1999	8.25	8.38	8.06	8.19
774	NASDAQ	STLD	Fri, Dec 17, 1999	8.09	8.22	7.94	8.16
773	NASDAQ	STLD	Thu, Dec 16, 1999	8.06	8.06	7.69	8.03
772	NASDAQ	STLD	Wed, Dec 15, 1999	8.25	8.34	7.94	7.94
771	NASDAQ	STLD	Tue, Dec 14, 1999	8.19	8.31	8.13	8.28
770	NASDAQ	STLD	Mon, Dec 13, 1999	8.13	8.13	7.91	8.06
769	NASDAQ	STLD	Fri, Dec 10, 1999	8.25	8.44	8.00	8.13
768	NASDAQ	STLD	Thu, Dec 9, 1999	8.38	8.44	8.00	8.25
767	NASDAQ	STLD	Wed, Dec 8, 1999	8.53	8.56	8.06	8.25
766	NASDAQ	STLD	Tue, Dec 7, 1999	8.84	8.88	8.41	8.50
765	NASDAQ	STLD	Mon, Dec 6, 1999	8.44	9.00	8.31	8.84
764	NASDAQ	STLD	Fri, Dec 3, 1999	7.31	7.84	7.28	7.84
763	NASDAQ	STLD	Thu, Dec 2, 1999	7.06	7.16	6.78	7.16
762	NASDAQ	STLD	Wed, Dec 1, 1999	7.00	7.00	6.81	7.00
761	NASDAQ	STLD	Tue, Nov 30, 1999	6.97	7.13	6.78	6.88
760	NASDAQ	STLD	Mon, Nov 29, 1999	7.16	7.22	6.97	7.00
759	NASDAQ	STLD	Fri, Nov 26, 1999	7.31	7.44	7.16	7.16
758	NASDAQ	STLD	Wed, Nov 24, 1999	7.03	7.44	6.97	7.34
757	NASDAQ	STLD	Tue, Nov 23, 1999	6.94	7.13	6.81	7.13
756	NASDAQ	STLD	Mon, Nov 22, 1999	6.88	7.00	6.78	6.81
755	NASDAQ	STLD	Fri, Nov 19, 1999	6.88	7.06	6.88	6.94
754	NASDAQ	STLD	Thu, Nov 18, 1999	6.72	6.88	6.72	6.88
753	NASDAQ	STLD	Wed, Nov 17, 1999	6.81	6.88	6.75	6.75
752	NASDAQ	STLD	Tue, Nov 16, 1999	6.66	6.88	6.66	6.81
751	NASDAQ	STLD	Mon, Nov 15, 1999	6.63	6.88	6.63	6.72
750	NASDAQ	STLD	Fri, Nov 12, 1999	6.72	6.75	6.63	6.63
749	NASDAQ	STLD	Thu, Nov 11, 1999	6.66	6.75	6.66	6.75
748	NASDAQ	STLD	Wed, Nov 10, 1999	6.75	6.75	6.63	6.66
747	NASDAQ	STLD	Tue, Nov 9, 1999	6.73	6.81	6.66	6.69
746	NASDAQ	STLD	Mon, Nov 8, 1999	6.97	7.00	6.63	6.75
745	NASDAQ	STLD	Fri, Nov 5, 1999	7.31	7.31	6.88	6.97
744	NASDAQ	STLD	Thu, Nov 4, 1999	7.13	7.19	7.03	7.19
743	NASDAQ	STLD	Wed, Nov 3, 1999	6.88	7.25	6.88	7.13
742	NASDAQ	STLD	Tue, Nov 2, 1999	6.59	6.81	6.59	6.78
741	NASDAQ	STLD	Mon, Nov 1, 1999	6.81	6.84	6.47	6.59
740	NASDAQ	STLD	Fri, Oct 29, 1999	6.88	6.97	6.75	6.84
739	NASDAQ	STLD	Thu, Oct 28, 1999	6.88	7.09	6.75	6.84
738	NASDAQ	STLD	Wed, Oct 27, 1999	7.06	7.13	6.75	6.88
737	NASDAQ	STLD	Tue, Oct 26, 1999	7.38	7.41	7.06	7.13
736	NASDAQ	STLD	Mon, Oct 25, 1999	7.00	7.34	6.88	7.28
735	NASDAQ	STLD	Fri, Oct 22, 1999	6.63	7.06	6.22	6.84
734	NASDAQ	STLD	Thu, Oct 21, 1999	6.97	6.97	6.66	6.66
733	NASDAQ	STLD	Wed, Oct 20, 1999	7.31	7.31	6.88	7.00
732	NASDAQ	STLD	Tue, Oct 19, 1999	7.41	7.41	7.09	7.25
731	NASDAQ	STLD	Mon, Oct 18, 1999	7.50	7.50	7.31	7.44
730	NASDAQ	STLD	Fri, Oct 15, 1999	7.38	7.50	7.38	7.44
729	NASDAQ	STLD	Thu, Oct 14, 1999	7.72	7.81	7.56	7.69
728	NASDAQ	STLD	Wed, Oct 13, 1999	7.56	7.88	7.50	7.88
727	NASDAQ	STLD	Tue, Oct 12, 1999	7.84	7.84	7.56	7.72
726	NASDAQ	STLD	Mon, Oct 11, 1999	8.00	8.13	7.81	7.88
725	NASDAQ	STLD	Fri, Oct 8, 1999	7.94	8.06	7.75	8.06
724	NASDAQ	STLD	Thu, Oct 7, 1999	8.25	8.25	7.97	8.06
723	NASDAQ	STLD	Wed, Oct 6, 1999	8.28	8.31	8.16	8.28
722	NASDAQ	STLD	Tue, Oct 5, 1999	8.22	8.25	8.06	8.25
721	NASDAQ	STLD	Mon, Oct 4, 1999	8.06	8.25	8.00	8.19
720	NASDAQ	STLD	Fri, Oct 1, 1999	7.73	8.25	7.72	8.00
719	NASDAQ	STLD	Thu, Sep 30, 1999	7.50	7.84	7.44	7.84
718	NASDAQ	STLD	Wed, Sep 29, 1999	7.38	7.50	7.38	7.41
717	NASDAQ	STLD	Tue, Sep 28, 1999	7.59	7.59	7.38	7.47
716	NASDAQ	STLD	Mon, Sep 27, 1999	7.56	7.69	7.44	7.56
715	NASDAQ	STLD	Fri, Sep 24, 1999	7.56	7.63	7.50	7.63
714	NASDAQ	STLD	Thu, Sep 23, 1999	7.69	7.84	7.56	7.59
713	NASDAQ	STLD	Wed, Sep 22, 1999	8.00	8.13	7.75	7.75
712	NASDAQ	STLD	Tue, Sep 21, 1999	8.22	8.25	8.00	8.06
711	NASDAQ	STLD	Mon, Sep 20, 1999	8.50	8.56	8.13	8.16
710	NASDAQ	STLD	Fri, Sep 17, 1999	8.53	8.56	8.28	8.44
709	NASDAQ	STLD	Thu, Sep 16, 1999	8.61	8.69	8.44	8.50
708	NASDAQ	STLD	Wed, Sep 15, 1999	8.50	8.63	8.50	8.63
707	NASDAQ	STLD	Tue, Sep 14, 1999	8.75	8.81	8.50	8.56
706	NASDAQ	STLD	Mon, Sep 13, 1999	8.86	8.94	8.69	8.81
705	NASDAQ	STLD	Fri, Sep 10, 1999	8.88	8.91	8.75	8.88
704	NASDAQ	STLD	Thu, Sep 9, 1999	8.84	8.94	8.84	8.94
703	NASDAQ	STLD	Wed, Sep 8, 1999	8.91	8.94	8.81	8.91
702	NASDAQ	STLD	Tue, Sep 7, 1999	8.94	9.00	8.84	8.97
701	NASDAQ	STLD	Fri, Sep 3, 1999	8.94	9.06	8.91	8.97
700	NASDAQ	STLD	Thu, Sep 2, 1999	8.66	8.88	8.63	8.81
699	NASDAQ	STLD	Wed, Sep 1, 1999	8.88	9.06	8.78	8.84
698	NASDAQ	STLD	Tue, Aug 31, 1999	8.86	9.00	8.81	9.00
697	NASDAQ	STLD	Mon, Aug 30, 1999	8.88	8.97	8.78	8.88
696	NASDAQ	STLD	Fri, Aug 27, 1999	8.81	8.97	8.81	8.94
695	NASDAQ	STLD	Thu, Aug 26, 1999	8.88	8.94	8.81	8.84
694	NASDAQ	STLD	Wed, Aug 25, 1999	8.91	8.94	8.81	8.88
693	NASDAQ	STLD	Tue, Aug 24, 1999	8.66	8.91	8.50	8.91
692	NASDAQ	STLD	Mon, Aug 23, 1999	8.63	8.69	8.44	8.66
691	NASDAQ	STLD	Fri, Aug 20, 1999	8.56	8.75	8.50	8.66
690	NASDAQ	STLD	Thu, Aug 19, 1999	8.50	8.56	8.44	8.50
689	NASDAQ	STLD	Wed, Aug 18, 1999	8.63	8.69	8.47	8.56
688	NASDAQ	STLD	Tue, Aug 17, 1999	8.63	8.69	8.56	8.66
687	NASDAQ	STLD	Mon, Aug 16, 1999	8.81	8.84	8.38	8.63
686	NASDAQ	STLD	Fri, Aug 13, 1999	9.13	9.13	8.81	8.81
685	NASDAQ	STLD	Thu, Aug 12, 1999	9.00	9.13	8.88	9.00
684	NASDAQ	STLD	Wed, Aug 11, 1999	8.75	9.03	8.75	9.03
683	NASDAQ	STLD	Tue, Aug 10, 1999	8.88	8.88	8.69	8.81
682	NASDAQ	STLD	Mon, Aug 9, 1999	8.97	9.00	8.81	8.81
681	NASDAQ	STLD	Fri, Aug 6, 1999	8.75	8.97	8.75	8.97
680	NASDAQ	STLD	Thu, Aug 5, 1999	8.88	8.94	8.78	8.84
679	NASDAQ	STLD	Wed, Aug 4, 1999	8.84	8.94	8.75	8.94
678	NASDAQ	STLD	Tue, Aug 3, 1999	8.88	9.00	8.81	8.91
677	NASDAQ	STLD	Mon, Aug 2, 1999	8.88	8.97	8.75	8.88
676	NASDAQ	STLD	Fri, Jul 30, 1999	8.63	8.88	8.56	8.88
675	NASDAQ	STLD	Thu, Jul 29, 1999	8.72	8.72	8.56	8.56
674	NASDAQ	STLD	Wed, Jul 28, 1999	8.72	8.94	8.72	8.81
673	NASDAQ	STLD	Tue, Jul 27, 1999	8.63	8.72	8.63	8.72
672	NASDAQ	STLD	Mon, Jul 26, 1999	8.66	8.81	8.63	8.66
671	NASDAQ	STLD	Fri, Jul 23, 1999	8.94	8.94	8.75	8.75
670	NASDAQ	STLD	Thu, Jul 22, 1999	8.94	9.03	8.88	8.94
669	NASDAQ	STLD	Wed, Jul 21, 1999	8.53	9.00	8.50	8.97
668	NASDAQ	STLD	Tue, Jul 20, 1999	8.50	8.63	8.50	8.59
667	NASDAQ	STLD	Mon, Jul 19, 1999	8.53	8.63	8.47	8.63
666	NASDAQ	STLD	Fri, Jul 16, 1999	8.44	8.53	8.19	8.50
665	NASDAQ	STLD	Thu, Jul 15, 1999	8.31	8.53	8.16	8.50
664	NASDAQ	STLD	Wed, Jul 14, 1999	8.28	8.56	8.25	8.25
663	NASDAQ	STLD	Tue, Jul 13, 1999	8.13	8.44	8.09	8.28
662	NASDAQ	STLD	Mon, Jul 12, 1999	7.94	8.13	7.94	8.06
661	NASDAQ	STLD	Fri, Jul 9, 1999	7.81	8.00	7.81	7.94
660	NASDAQ	STLD	Thu, Jul 8, 1999	7.75	7.88	7.66	7.84
659	NASDAQ	STLD	Wed, Jul 7, 1999	7.88	7.88	7.69	7.75
658	NASDAQ	STLD	Tue, Jul 6, 1999	7.78	7.94	7.78	7.81
657	NASDAQ	STLD	Fri, Jul 2, 1999	7.75	7.88	7.56	7.81
656	NASDAQ	STLD	Thu, Jul 1, 1999	7.69	7.88	7.44	7.75
655	NASDAQ	STLD	Wed, Jun 30, 1999	7.50	7.88	7.38	7.73
654	NASDAQ	STLD	Tue, Jun 29, 1999	7.47	7.63	7.38	7.50
653	NASDAQ	STLD	Mon, Jun 28, 1999	7.53	7.63	7.44	7.50
652	NASDAQ	STLD	Fri, Jun 25, 1999	7.50	7.72	7.50	7.56
651	NASDAQ	STLD	Thu, Jun 24, 1999	7.63	7.63	7.44	7.47
650	NASDAQ	STLD	Wed, Jun 23, 1999	7.63	7.75	7.53	7.53
649	NASDAQ	STLD	Tue, Jun 22, 1999	7.94	7.94	7.63	7.66
648	NASDAQ	STLD	Mon, Jun 21, 1999	7.84	7.94	7.75	7.75
647	NASDAQ	STLD	Fri, Jun 18, 1999	7.88	7.88	7.69	7.81
646	NASDAQ	STLD	Thu, Jun 17, 1999	7.88	7.97	7.63	7.66
645	NASDAQ	STLD	Wed, Jun 16, 1999	8.00	8.09	7.91	7.94
644	NASDAQ	STLD	Tue, Jun 15, 1999	8.00	8.28	7.81	7.88
643	NASDAQ	STLD	Mon, Jun 14, 1999	8.19	8.22	7.69	7.84
642	NASDAQ	STLD	Fri, Jun 11, 1999	8.22	8.22	8.13	8.16
641	NASDAQ	STLD	Thu, Jun 10, 1999	8.22	8.22	8.13	8.16
640	NASDAQ	STLD	Wed, Jun 9, 1999	8.31	8.44	8.19	8.25
639	NASDAQ	STLD	Tue, Jun 8, 1999	8.53	8.63	8.31	8.31
638	NASDAQ	STLD	Mon, Jun 7, 1999	8.63	8.63	8.50	8.59
637	NASDAQ	STLD	Fri, Jun 4, 1999	8.63	8.78	8.31	8.63
636	NASDAQ	STLD	Thu, Jun 3, 1999	8.69	8.94	8.56	8.63
635	NASDAQ	STLD	Wed, Jun 2, 1999	8.56	8.63	8.44	8.63
634	NASDAQ	STLD	Tue, Jun 1, 1999	8.56	8.63	8.31	8.63
633	NASDAQ	STLD	Fri, May 28, 1999	8.25	8.56	8.19	8.53
632	NASDAQ	STLD	Thu, May 27, 1999	8.41	8.50	8.00	8.13
631	NASDAQ	STLD	Wed, May 26, 1999	8.50	8.56	8.41	8.44
630	NASDAQ	STLD	Tue, May 25, 1999	8.38	8.53	8.28	8.50
629	NASDAQ	STLD	Mon, May 24, 1999	8.69	8.81	8.38	8.44
628	NASDAQ	STLD	Fri, May 21, 1999	8.75	8.91	8.69	8.72
627	NASDAQ	STLD	Thu, May 20, 1999	8.69	8.81	8.44	8.81
626	NASDAQ	STLD	Wed, May 19, 1999	8.25	8.75	8.13	8.66
625	NASDAQ	STLD	Tue, May 18, 1999	8.69	8.69	7.75	8.19
624	NASDAQ	STLD	Mon, May 17, 1999	8.75	8.75	8.44	8.59
623	NASDAQ	STLD	Fri, May 14, 1999	9.13	9.13	8.63	8.75
622	NASDAQ	STLD	Thu, May 13, 1999	9.00	9.25	9.00	9.13
621	NASDAQ	STLD	Wed, May 12, 1999	9.06	9.06	8.75	8.97
620	NASDAQ	STLD	Tue, May 11, 1999	8.81	9.13	8.81	9.06
619	NASDAQ	STLD	Mon, May 10, 1999	8.44	9.03	8.44	8.84
618	NASDAQ	STLD	Fri, May 7, 1999	8.50	8.50	8.25	8.50
617	NASDAQ	STLD	Thu, May 6, 1999	7.94	8.50	7.84	8.47
616	NASDAQ	STLD	Wed, May 5, 1999	7.75	8.06	7.69	7.78
615	NASDAQ	STLD	Tue, May 4, 1999	8.06	8.06	7.56	7.63
614	NASDAQ	STLD	Mon, May 3, 1999	8.53	8.53	8.03	8.03
613	NASDAQ	STLD	Fri, Apr 30, 1999	8.63	8.72	8.31	8.44
612	NASDAQ	STLD	Thu, Apr 29, 1999	8.88	9.00	8.56	8.69
611	NASDAQ	STLD	Wed, Apr 28, 1999	8.56	9.06	8.50	8.94
610	NASDAQ	STLD	Tue, Apr 27, 1999	8.56	8.56	8.38	8.56
609	NASDAQ	STLD	Mon, Apr 26, 1999	8.75	8.75	8.25	8.50
608	NASDAQ	STLD	Fri, Apr 23, 1999	8.78	8.81	8.44	8.69
607	NASDAQ	STLD	Thu, Apr 22, 1999	9.56	9.56	8.56	8.72
606	NASDAQ	STLD	Wed, Apr 21, 1999	9.81	9.94	9.31	9.38
605	NASDAQ	STLD	Tue, Apr 20, 1999	10.44	10.44	9.69	9.69
604	NASDAQ	STLD	Mon, Apr 19, 1999	10.00	10.63	9.94	10.41
603	NASDAQ	STLD	Fri, Apr 16, 1999	9.84	10.13	9.81	9.97
602	NASDAQ	STLD	Thu, Apr 15, 1999	8.63	9.94	8.63	9.88
601	NASDAQ	STLD	Wed, Apr 14, 1999	8.53	8.88	8.50	8.75
600	NASDAQ	STLD	Tue, Apr 13, 1999	8.56	8.88	8.50	8.69
599	NASDAQ	STLD	Mon, Apr 12, 1999	8.16	8.63	8.16	8.56
598	NASDAQ	STLD	Fri, Apr 9, 1999	8.13	8.38	8.00	8.38
597	NASDAQ	STLD	Thu, Apr 8, 1999	8.00	8.13	7.91	8.00
596	NASDAQ	STLD	Wed, Apr 7, 1999	8.00	8.03	8.00	8.00
595	NASDAQ	STLD	Tue, Apr 6, 1999	8.00	8.13	8.00	8.00
594	NASDAQ	STLD	Mon, Apr 5, 1999	8.44	8.63	8.03	8.03
593	NASDAQ	STLD	Thu, Apr 1, 1999	8.31	8.56	8.28	8.44
592	NASDAQ	STLD	Wed, Mar 31, 1999	8.19	8.31	8.13	8.28
591	NASDAQ	STLD	Tue, Mar 30, 1999	8.16	8.31	8.06	8.13
590	NASDAQ	STLD	Mon, Mar 29, 1999	8.19	8.25	8.00	8.22
589	NASDAQ	STLD	Fri, Mar 26, 1999	7.97	8.56	7.81	8.00
588	NASDAQ	STLD	Thu, Mar 25, 1999	7.38	7.97	7.38	7.97
587	NASDAQ	STLD	Wed, Mar 24, 1999	7.44	7.44	7.38	7.39
586	NASDAQ	STLD	Tue, Mar 23, 1999	7.38	7.59	7.38	7.44
585	NASDAQ	STLD	Mon, Mar 22, 1999	7.41	7.50	7.38	7.42
584	NASDAQ	STLD	Fri, Mar 19, 1999	7.31	7.50	7.31	7.50
583	NASDAQ	STLD	Thu, Mar 18, 1999	7.38	7.50	7.31	7.31
582	NASDAQ	STLD	Wed, Mar 17, 1999	7.38	7.50	7.38	7.38
581	NASDAQ	STLD	Tue, Mar 16, 1999	7.38	7.50	7.25	7.44
580	NASDAQ	STLD	Mon, Mar 15, 1999	7.56	7.56	7.38	7.38
579	NASDAQ	STLD	Fri, Mar 12, 1999	7.38	7.56	7.38	7.56
578	NASDAQ	STLD	Thu, Mar 11, 1999	7.38	7.56	7.38	7.38
577	NASDAQ	STLD	Wed, Mar 10, 1999	7.69	7.69	7.38	7.38
576	NASDAQ	STLD	Tue, Mar 9, 1999	7.75	7.75	7.56	7.69
575	NASDAQ	STLD	Mon, Mar 8, 1999	7.63	7.75	7.50	7.66
574	NASDAQ	STLD	Fri, Mar 5, 1999	7.38	7.63	7.38	7.63
573	NASDAQ	STLD	Thu, Mar 4, 1999	7.38	7.44	7.25	7.38
572	NASDAQ	STLD	Wed, Mar 3, 1999	7.50	7.50	7.44	7.47
571	NASDAQ	STLD	Tue, Mar 2, 1999	7.56	7.59	7.50	7.50
570	NASDAQ	STLD	Mon, Mar 1, 1999	7.88	7.94	7.56	7.58
569	NASDAQ	STLD	Fri, Feb 26, 1999	7.84	7.94	7.75	7.88
568	NASDAQ	STLD	Thu, Feb 25, 1999	7.88	7.94	7.78	7.81
567	NASDAQ	STLD	Wed, Feb 24, 1999	8.16	8.16	7.88	7.88
566	NASDAQ	STLD	Tue, Feb 23, 1999	7.88	8.13	7.88	8.06
565	NASDAQ	STLD	Mon, Feb 22, 1999	7.94	7.94	7.88	7.88
564	NASDAQ	STLD	Fri, Feb 19, 1999	8.00	8.00	7.81	7.84
563	NASDAQ	STLD	Thu, Feb 18, 1999	8.00	8.00	7.81	7.94
562	NASDAQ	STLD	Wed, Feb 17, 1999	8.25	8.25	7.94	7.94
561	NASDAQ	STLD	Tue, Feb 16, 1999	8.06	8.50	8.03	8.06
560	NASDAQ	STLD	Fri, Feb 12, 1999	7.94	8.00	7.88	8.00
559	NASDAQ	STLD	Thu, Feb 11, 1999	8.00	8.03	7.94	7.97
558	NASDAQ	STLD	Wed, Feb 10, 1999	8.00	8.13	8.00	8.00
557	NASDAQ	STLD	Tue, Feb 9, 1999	8.06	8.25	8.06	8.13
556	NASDAQ	STLD	Mon, Feb 8, 1999	8.00	8.31	7.97	8.31
555	NASDAQ	STLD	Fri, Feb 5, 1999	8.06	8.13	7.88	8.00
554	NASDAQ	STLD	Thu, Feb 4, 1999	8.06	8.06	7.88	7.97
553	NASDAQ	STLD	Wed, Feb 3, 1999	7.78	8.06	7.66	8.06
552	NASDAQ	STLD	Tue, Feb 2, 1999	8.38	8.38	7.75	7.94
551	NASDAQ	STLD	Mon, Feb 1, 1999	8.50	8.56	8.25	8.34
550	NASDAQ	STLD	Fri, Jan 29, 1999	7.56	8.50	7.44	8.31
549	NASDAQ	STLD	Thu, Jan 28, 1999	6.94	8.25	6.94	7.50
548	NASDAQ	STLD	Wed, Jan 27, 1999	6.75	6.94	6.69	6.88
547	NASDAQ	STLD	Tue, Jan 26, 1999	6.50	6.88	6.50	6.88
546	NASDAQ	STLD	Mon, Jan 25, 1999	6.63	6.63	6.50	6.50
545	NASDAQ	STLD	Fri, Jan 22, 1999	6.41	6.63	6.41	6.56
544	NASDAQ	STLD	Thu, Jan 21, 1999	6.63	6.63	6.38	6.41
543	NASDAQ	STLD	Wed, Jan 20, 1999	6.81	6.88	6.63	6.63
542	NASDAQ	STLD	Tue, Jan 19, 1999	6.94	6.94	6.75	6.84
541	NASDAQ	STLD	Fri, Jan 15, 1999	6.75	6.97	6.75	6.91
540	NASDAQ	STLD	Thu, Jan 14, 1999	7.00	7.00	6.75	6.81
539	NASDAQ	STLD	Wed, Jan 13, 1999	6.88	7.13	6.75	6.91
538	NASDAQ	STLD	Tue, Jan 12, 1999	7.25	7.44	7.13	7.13
537	NASDAQ	STLD	Mon, Jan 11, 1999	7.00	7.38	6.88	7.25
536	NASDAQ	STLD	Fri, Jan 8, 1999	6.69	7.00	6.69	6.97
535	NASDAQ	STLD	Thu, Jan 7, 1999	7.00	7.13	6.69	6.69
534	NASDAQ	STLD	Wed, Jan 6, 1999	6.75	7.25	6.75	7.03
533	NASDAQ	STLD	Tue, Jan 5, 1999	6.25	6.63	6.13	6.63
532	NASDAQ	STLD	Mon, Jan 4, 1999	5.88	6.38	5.88	6.31
531	NASDAQ	STLD	Thu, Dec 31, 1998	5.44	6.06	5.41	5.88
530	NASDAQ	STLD	Wed, Dec 30, 1998	5.94	6.00	5.31	5.50
529	NASDAQ	STLD	Tue, Dec 29, 1998	5.94	6.22	5.94	5.94
528	NASDAQ	STLD	Mon, Dec 28, 1998	6.00	6.13	5.72	6.00
527	NASDAQ	STLD	Thu, Dec 24, 1998	5.94	6.13	5.94	6.00
526	NASDAQ	STLD	Wed, Dec 23, 1998	5.88	6.25	5.88	6.00
525	NASDAQ	STLD	Tue, Dec 22, 1998	5.75	5.94	5.75	5.88
524	NASDAQ	STLD	Mon, Dec 21, 1998	5.66	5.84	5.66	5.81
523	NASDAQ	STLD	Fri, Dec 18, 1998	5.59	5.75	5.59	5.75
522	NASDAQ	STLD	Thu, Dec 17, 1998	5.28	5.56	5.28	5.53
521	NASDAQ	STLD	Wed, Dec 16, 1998	5.47	5.50	5.25	5.31
520	NASDAQ	STLD	Tue, Dec 15, 1998	5.53	5.53	5.25	5.31
519	NASDAQ	STLD	Mon, Dec 14, 1998	5.50	5.50	5.25	5.28
518	NASDAQ	STLD	Fri, Dec 11, 1998	5.38	5.53	5.38	5.47
517	NASDAQ	STLD	Thu, Dec 10, 1998	5.88	6.03	5.25	5.28
516	NASDAQ	STLD	Wed, Dec 9, 1998	6.19	6.25	5.69	5.75
515	NASDAQ	STLD	Tue, Dec 8, 1998	6.31	6.44	5.94	5.97
514	NASDAQ	STLD	Mon, Dec 7, 1998	6.19	6.38	6.00	6.22
513	NASDAQ	STLD	Fri, Dec 4, 1998	6.19	6.31	5.94	6.03
512	NASDAQ	STLD	Thu, Dec 3, 1998	6.25	6.38	6.13	6.13
511	NASDAQ	STLD	Wed, Dec 2, 1998	6.81	6.81	6.25	6.25
510	NASDAQ	STLD	Tue, Dec 1, 1998	6.66	6.88	6.59	6.63
509	NASDAQ	STLD	Mon, Nov 30, 1998	6.75	6.94	6.63	6.81
508	NASDAQ	STLD	Fri, Nov 27, 1998	6.84	6.94	6.84	6.91
507	NASDAQ	STLD	Wed, Nov 25, 1998	6.88	7.03	6.81	6.88
506	NASDAQ	STLD	Tue, Nov 24, 1998	6.88	7.06	6.88	7.03
505	NASDAQ	STLD	Mon, Nov 23, 1998	6.81	7.13	6.63	7.00
504	NASDAQ	STLD	Fri, Nov 20, 1998	6.63	6.78	6.63	6.75
503	NASDAQ	STLD	Thu, Nov 19, 1998	6.44	6.75	6.44	6.69
502	NASDAQ	STLD	Wed, Nov 18, 1998	6.44	6.56	6.44	6.50
501	NASDAQ	STLD	Tue, Nov 17, 1998	6.50	6.50	6.41	6.47
500	NASDAQ	STLD	Mon, Nov 16, 1998	6.50	6.50	6.38	6.47
499	NASDAQ	STLD	Fri, Nov 13, 1998	6.50	6.50	6.38	6.50
498	NASDAQ	STLD	Thu, Nov 12, 1998	6.56	6.56	6.38	6.44
497	NASDAQ	STLD	Wed, Nov 11, 1998	6.56	6.56	6.38	6.38
496	NASDAQ	STLD	Tue, Nov 10, 1998	6.94	6.94	6.38	6.38
495	NASDAQ	STLD	Mon, Nov 9, 1998	6.81	7.06	6.81	6.94
494	NASDAQ	STLD	Fri, Nov 6, 1998	7.00	7.06	6.50	7.06
493	NASDAQ	STLD	Thu, Nov 5, 1998	6.94	7.19	6.94	7.19
492	NASDAQ	STLD	Wed, Nov 4, 1998	7.38	7.63	6.94	6.94
491	NASDAQ	STLD	Tue, Nov 3, 1998	7.00	7.69	6.94	7.38
490	NASDAQ	STLD	Mon, Nov 2, 1998	6.88	7.00	6.72	7.00
489	NASDAQ	STLD	Fri, Oct 30, 1998	6.81	6.88	6.75	6.81
488	NASDAQ	STLD	Thu, Oct 29, 1998	6.69	6.88	6.63	6.69
487	NASDAQ	STLD	Wed, Oct 28, 1998	6.69	6.81	6.50	6.81
486	NASDAQ	STLD	Tue, Oct 27, 1998	6.81	6.81	6.56	6.78
485	NASDAQ	STLD	Mon, Oct 26, 1998	6.50	6.75	6.50	6.75
484	NASDAQ	STLD	Fri, Oct 23, 1998	6.75	6.84	6.50	6.69
483	NASDAQ	STLD	Thu, Oct 22, 1998	6.94	6.97	6.81	6.88
482	NASDAQ	STLD	Wed, Oct 21, 1998	7.00	7.00	6.88	7.00
481	NASDAQ	STLD	Tue, Oct 20, 1998	6.44	7.00	6.44	7.00
480	NASDAQ	STLD	Mon, Oct 19, 1998	6.13	6.63	5.88	6.44
479	NASDAQ	STLD	Fri, Oct 16, 1998	5.63	6.13	5.63	6.13
478	NASDAQ	STLD	Thu, Oct 15, 1998	5.25	5.88	5.25	5.63
477	NASDAQ	STLD	Wed, Oct 14, 1998	5.69	6.00	5.44	5.44
476	NASDAQ	STLD	Tue, Oct 13, 1998	6.00	6.00	5.75	5.94
475	NASDAQ	STLD	Mon, Oct 12, 1998	5.50	6.00	5.31	5.81
474	NASDAQ	STLD	Fri, Oct 9, 1998	5.31	5.50	5.13	5.50
473	NASDAQ	STLD	Thu, Oct 8, 1998	4.88	5.25	4.88	5.25
472	NASDAQ	STLD	Wed, Oct 7, 1998	5.38	5.38	4.69	5.06
471	NASDAQ	STLD	Tue, Oct 6, 1998	5.66	5.75	5.00	5.19
470	NASDAQ	STLD	Mon, Oct 5, 1998	5.81	5.81	5.50	5.69
469	NASDAQ	STLD	Fri, Oct 2, 1998	5.75	5.88	5.38	5.81
468	NASDAQ	STLD	Thu, Oct 1, 1998	6.25	6.25	5.75	5.78
467	NASDAQ	STLD	Wed, Sep 30, 1998	6.38	6.63	6.38	6.50
466	NASDAQ	STLD	Tue, Sep 29, 1998	6.88	6.88	6.50	6.50
465	NASDAQ	STLD	Mon, Sep 28, 1998	6.75	7.00	6.63	6.75
464	NASDAQ	STLD	Fri, Sep 25, 1998	6.25	6.66	6.22	6.50
463	NASDAQ	STLD	Thu, Sep 24, 1998	6.03	6.50	6.03	6.38
462	NASDAQ	STLD	Wed, Sep 23, 1998	6.03	6.13	5.88	6.13
461	NASDAQ	STLD	Tue, Sep 22, 1998	5.88	6.00	5.88	5.97
460	NASDAQ	STLD	Mon, Sep 21, 1998	5.78	5.84	5.78	5.84
459	NASDAQ	STLD	Fri, Sep 18, 1998	6.13	6.13	5.94	6.00
458	NASDAQ	STLD	Thu, Sep 17, 1998	6.16	6.16	5.88	5.94
457	NASDAQ	STLD	Wed, Sep 16, 1998	6.16	6.22	6.13	6.13
456	NASDAQ	STLD	Tue, Sep 15, 1998	6.16	6.22	6.13	6.16
455	NASDAQ	STLD	Mon, Sep 14, 1998	6.19	6.25	5.94	6.25
454	NASDAQ	STLD	Fri, Sep 11, 1998	5.75	6.13	5.56	6.13
453	NASDAQ	STLD	Thu, Sep 10, 1998	5.50	5.75	5.44	5.50
452	NASDAQ	STLD	Wed, Sep 9, 1998	5.81	6.13	5.56	5.56
451	NASDAQ	STLD	Tue, Sep 8, 1998	6.00	6.19	5.75	6.03
450	NASDAQ	STLD	Fri, Sep 4, 1998	5.81	5.88	5.63	5.88
449	NASDAQ	STLD	Thu, Sep 3, 1998	6.00	6.00	5.63	5.63
448	NASDAQ	STLD	Wed, Sep 2, 1998	5.81	6.38	5.56	6.16
447	NASDAQ	STLD	Tue, Sep 1, 1998	5.50	5.81	5.44	5.69
446	NASDAQ	STLD	Mon, Aug 31, 1998	5.81	5.84	5.25	5.56
445	NASDAQ	STLD	Fri, Aug 28, 1998	5.94	6.19	5.75	5.97
444	NASDAQ	STLD	Thu, Aug 27, 1998	6.38	6.44	5.78	5.88
443	NASDAQ	STLD	Wed, Aug 26, 1998	6.72	6.72	6.34	6.41
442	NASDAQ	STLD	Tue, Aug 25, 1998	6.63	7.09	6.56	6.56
441	NASDAQ	STLD	Mon, Aug 24, 1998	6.31	6.63	6.31	6.50
440	NASDAQ	STLD	Fri, Aug 21, 1998	6.47	6.53	6.25	6.34
439	NASDAQ	STLD	Thu, Aug 20, 1998	6.75	6.75	6.38	6.50
438	NASDAQ	STLD	Wed, Aug 19, 1998	6.50	6.75	6.38	6.56
437	NASDAQ	STLD	Tue, Aug 18, 1998	6.50	6.56	6.38	6.44
436	NASDAQ	STLD	Mon, Aug 17, 1998	6.44	6.56	6.44	6.44
435	NASDAQ	STLD	Fri, Aug 14, 1998	6.31	6.56	6.31	6.53
434	NASDAQ	STLD	Thu, Aug 13, 1998	6.63	6.66	6.31	6.34
433	NASDAQ	STLD	Wed, Aug 12, 1998	6.69	6.75	6.44	6.59
432	NASDAQ	STLD	Tue, Aug 11, 1998	6.84	6.88	6.44	6.50
431	NASDAQ	STLD	Mon, Aug 10, 1998	6.91	6.97	6.84	6.88
430	NASDAQ	STLD	Fri, Aug 7, 1998	6.91	6.97	6.88	6.88
429	NASDAQ	STLD	Thu, Aug 6, 1998	6.81	6.97	6.81	6.91
428	NASDAQ	STLD	Wed, Aug 5, 1998	6.75	6.97	6.75	6.84
427	NASDAQ	STLD	Tue, Aug 4, 1998	7.25	7.25	6.78	6.78
426	NASDAQ	STLD	Mon, Aug 3, 1998	7.31	7.31	7.06	7.06
425	NASDAQ	STLD	Fri, Jul 31, 1998	7.72	7.72	7.22	7.25
424	NASDAQ	STLD	Thu, Jul 30, 1998	7.44	7.63	7.28	7.56
423	NASDAQ	STLD	Wed, Jul 29, 1998	7.38	7.41	7.19	7.28
422	NASDAQ	STLD	Tue, Jul 28, 1998	7.00	7.28	7.00	7.19
421	NASDAQ	STLD	Mon, Jul 27, 1998	7.00	7.09	6.50	7.06
420	NASDAQ	STLD	Fri, Jul 24, 1998	7.38	7.38	6.88	6.94
419	NASDAQ	STLD	Thu, Jul 23, 1998	7.44	7.50	7.25	7.28
418	NASDAQ	STLD	Wed, Jul 22, 1998	7.50	7.59	7.44	7.47
417	NASDAQ	STLD	Tue, Jul 21, 1998	7.59	7.63	7.50	7.50
416	NASDAQ	STLD	Mon, Jul 20, 1998	7.31	7.63	7.31	7.56
415	NASDAQ	STLD	Fri, Jul 17, 1998	7.38	7.44	7.25	7.31
414	NASDAQ	STLD	Thu, Jul 16, 1998	7.31	7.38	7.19	7.38
413	NASDAQ	STLD	Wed, Jul 15, 1998	7.31	7.31	7.13	7.13
412	NASDAQ	STLD	Tue, Jul 14, 1998	7.25	7.25	7.03	7.16
411	NASDAQ	STLD	Mon, Jul 13, 1998	7.31	7.34	7.16	7.25
410	NASDAQ	STLD	Fri, Jul 10, 1998	7.38	7.44	7.19	7.31
409	NASDAQ	STLD	Thu, Jul 9, 1998	7.00	7.44	6.94	7.38
408	NASDAQ	STLD	Wed, Jul 8, 1998	7.00	7.00	6.91	7.00
407	NASDAQ	STLD	Tue, Jul 7, 1998	7.00	7.00	6.91	6.94
406	NASDAQ	STLD	Mon, Jul 6, 1998	7.06	7.19	6.94	7.00
405	NASDAQ	STLD	Thu, Jul 2, 1998	7.13	7.13	7.00	7.06
404	NASDAQ	STLD	Wed, Jul 1, 1998	7.06	7.19	7.00	7.13
403	NASDAQ	STLD	Tue, Jun 30, 1998	6.94	7.06	6.94	6.94
402	NASDAQ	STLD	Mon, Jun 29, 1998	7.13	7.19	6.81	6.88
401	NASDAQ	STLD	Fri, Jun 26, 1998	7.00	7.31	6.81	7.19
400	NASDAQ	STLD	Thu, Jun 25, 1998	7.88	7.88	6.94	7.25
399	NASDAQ	STLD	Wed, Jun 24, 1998	8.22	8.22	7.75	7.75
398	NASDAQ	STLD	Tue, Jun 23, 1998	8.22	8.31	8.19	8.22
397	NASDAQ	STLD	Mon, Jun 22, 1998	8.50	8.50	8.22	8.25
396	NASDAQ	STLD	Fri, Jun 19, 1998	8.44	8.50	8.38	8.47
395	NASDAQ	STLD	Thu, Jun 18, 1998	8.56	8.69	8.38	8.44
394	NASDAQ	STLD	Wed, Jun 17, 1998	8.25	8.75	8.25	8.50
393	NASDAQ	STLD	Tue, Jun 16, 1998	7.94	8.34	7.94	8.23
392	NASDAQ	STLD	Mon, Jun 15, 1998	7.88	8.13	7.78	8.06
391	NASDAQ	STLD	Fri, Jun 12, 1998	8.00	8.00	7.44	7.88
390	NASDAQ	STLD	Thu, Jun 11, 1998	8.88	8.94	8.13	8.13
389	NASDAQ	STLD	Wed, Jun 10, 1998	9.06	9.13	8.75	8.88
388	NASDAQ	STLD	Tue, Jun 9, 1998	9.28	9.28	9.00	9.00
387	NASDAQ	STLD	Mon, Jun 8, 1998	9.31	9.31	9.16	9.28
386	NASDAQ	STLD	Fri, Jun 5, 1998	9.38	9.38	8.88	9.25
385	NASDAQ	STLD	Thu, Jun 4, 1998	9.53	9.53	9.25	9.38
384	NASDAQ	STLD	Wed, Jun 3, 1998	9.69	9.69	9.44	9.50
383	NASDAQ	STLD	Tue, Jun 2, 1998	9.75	9.88	9.63	9.63
382	NASDAQ	STLD	Mon, Jun 1, 1998	9.88	9.88	9.63	9.63
381	NASDAQ	STLD	Fri, May 29, 1998	9.94	10.06	9.69	9.69
380	NASDAQ	STLD	Thu, May 28, 1998	9.75	10.00	9.63	10.00
379	NASDAQ	STLD	Wed, May 27, 1998	10.31	10.38	9.63	9.75
378	NASDAQ	STLD	Tue, May 26, 1998	10.69	11.00	10.38	10.38
377	NASDAQ	STLD	Fri, May 22, 1998	10.50	10.69	10.38	10.56
376	NASDAQ	STLD	Thu, May 21, 1998	10.50	10.50	10.34	10.44
375	NASDAQ	STLD	Wed, May 20, 1998	10.44	10.50	10.31	10.38
374	NASDAQ	STLD	Tue, May 19, 1998	10.22	10.44	10.13	10.44
373	NASDAQ	STLD	Mon, May 18, 1998	10.75	10.94	10.13	10.16
372	NASDAQ	STLD	Fri, May 15, 1998	11.00	11.00	10.75	10.88
371	NASDAQ	STLD	Thu, May 14, 1998	10.88	11.00	10.81	10.94
370	NASDAQ	STLD	Wed, May 13, 1998	11.06	11.06	10.88	11.00
369	NASDAQ	STLD	Tue, May 12, 1998	11.31	11.44	10.88	11.06
368	NASDAQ	STLD	Mon, May 11, 1998	11.44	11.50	11.31	11.44
367	NASDAQ	STLD	Fri, May 8, 1998	11.31	11.44	11.25	11.44
366	NASDAQ	STLD	Thu, May 7, 1998	11.31	11.50	11.25	11.31
365	NASDAQ	STLD	Wed, May 6, 1998	11.25	11.50	11.25	11.31
364	NASDAQ	STLD	Tue, May 5, 1998	11.38	11.50	11.25	11.38
363	NASDAQ	STLD	Mon, May 4, 1998	11.28	11.44	11.28	11.38
362	NASDAQ	STLD	Fri, May 1, 1998	11.50	11.50	11.25	11.31
361	NASDAQ	STLD	Thu, Apr 30, 1998	11.44	11.50	11.25	11.44
360	NASDAQ	STLD	Wed, Apr 29, 1998	11.31	11.38	11.19	11.38
359	NASDAQ	STLD	Tue, Apr 28, 1998	11.13	11.31	11.13	11.31
358	NASDAQ	STLD	Mon, Apr 27, 1998	11.25	11.38	11.13	11.22
357	NASDAQ	STLD	Fri, Apr 24, 1998	11.47	11.47	11.25	11.28
356	NASDAQ	STLD	Thu, Apr 23, 1998	11.50	11.56	11.38	11.45
355	NASDAQ	STLD	Wed, Apr 22, 1998	11.50	11.63	11.44	11.50
354	NASDAQ	STLD	Tue, Apr 21, 1998	11.50	11.63	11.44	11.50
353	NASDAQ	STLD	Mon, Apr 20, 1998	11.25	11.63	11.25	11.56
352	NASDAQ	STLD	Fri, Apr 17, 1998	11.41	11.41	10.94	11.25
351	NASDAQ	STLD	Thu, Apr 16, 1998	11.50	11.81	11.38	11.41
350	NASDAQ	STLD	Wed, Apr 15, 1998	11.50	11.88	11.13	11.69
349	NASDAQ	STLD	Tue, Apr 14, 1998	11.13	11.69	11.06	11.25
348	NASDAQ	STLD	Mon, Apr 13, 1998	10.69	11.06	10.44	11.06
347	NASDAQ	STLD	Thu, Apr 9, 1998	10.94	11.00	10.47	10.47
346	NASDAQ	STLD	Wed, Apr 8, 1998	10.69	11.00	10.69	10.94
345	NASDAQ	STLD	Tue, Apr 7, 1998	11.25	11.50	10.69	10.75
344	NASDAQ	STLD	Mon, Apr 6, 1998	11.38	11.41	11.25	11.34
343	NASDAQ	STLD	Fri, Apr 3, 1998	11.19	11.38	11.06	11.38
342	NASDAQ	STLD	Thu, Apr 2, 1998	11.00	11.19	10.94	11.19
341	NASDAQ	STLD	Wed, Apr 1, 1998	10.59	11.19	10.59	10.94
340	NASDAQ	STLD	Tue, Mar 31, 1998	10.63	10.81	10.11	10.63
339	NASDAQ	STLD	Mon, Mar 30, 1998	10.69	10.91	10.50	10.63
338	NASDAQ	STLD	Fri, Mar 27, 1998	10.50	10.72	10.50	10.69
337	NASDAQ	STLD	Thu, Mar 26, 1998	10.50	10.75	10.38	10.56
336	NASDAQ	STLD	Wed, Mar 25, 1998	10.25	10.75	10.19	10.56
335	NASDAQ	STLD	Tue, Mar 24, 1998	9.75	10.38	9.75	10.25
334	NASDAQ	STLD	Mon, Mar 23, 1998	10.00	10.03	9.72	9.78
333	NASDAQ	STLD	Fri, Mar 20, 1998	10.13	10.13	9.94	9.94
332	NASDAQ	STLD	Thu, Mar 19, 1998	9.69	10.44	9.63	10.13
331	NASDAQ	STLD	Wed, Mar 18, 1998	9.38	9.66	9.25	9.59
330	NASDAQ	STLD	Tue, Mar 17, 1998	9.06	9.50	9.00	9.47
329	NASDAQ	STLD	Mon, Mar 16, 1998	9.03	9.13	9.00	9.06
328	NASDAQ	STLD	Fri, Mar 13, 1998	9.06	9.06	8.94	9.03
327	NASDAQ	STLD	Thu, Mar 12, 1998	9.00	9.09	8.94	9.03
326	NASDAQ	STLD	Wed, Mar 11, 1998	9.03	9.03	8.94	9.03
325	NASDAQ	STLD	Tue, Mar 10, 1998	9.31	9.31	8.94	9.00
324	NASDAQ	STLD	Mon, Mar 9, 1998	9.50	9.50	9.16	9.16
323	NASDAQ	STLD	Fri, Mar 6, 1998	9.53	9.63	9.44	9.56
322	NASDAQ	STLD	Thu, Mar 5, 1998	9.50	9.53	9.44	9.50
321	NASDAQ	STLD	Wed, Mar 4, 1998	9.53	9.53	9.41	9.50
320	NASDAQ	STLD	Tue, Mar 3, 1998	9.44	9.53	9.41	9.53
319	NASDAQ	STLD	Mon, Mar 2, 1998	9.53	9.56	9.41	9.41
318	NASDAQ	STLD	Fri, Feb 27, 1998	9.31	9.56	9.31	9.50
317	NASDAQ	STLD	Thu, Feb 26, 1998	9.31	9.38	9.28	9.34
316	NASDAQ	STLD	Wed, Feb 25, 1998	9.50	9.50	9.25	9.31
315	NASDAQ	STLD	Tue, Feb 24, 1998	9.38	9.50	9.38	9.41
314	NASDAQ	STLD	Mon, Feb 23, 1998	9.38	9.50	9.38	9.41
313	NASDAQ	STLD	Fri, Feb 20, 1998	9.50	9.50	9.41	9.41
312	NASDAQ	STLD	Thu, Feb 19, 1998	9.50	9.50	9.38	9.38
311	NASDAQ	STLD	Wed, Feb 18, 1998	9.44	9.50	9.25	9.41
310	NASDAQ	STLD	Tue, Feb 17, 1998	9.56	9.63	9.25	9.25
309	NASDAQ	STLD	Fri, Feb 13, 1998	9.63	9.63	9.50	9.63
308	NASDAQ	STLD	Thu, Feb 12, 1998	9.78	9.88	9.50	9.50
307	NASDAQ	STLD	Wed, Feb 11, 1998	9.88	9.94	9.75	9.91
306	NASDAQ	STLD	Tue, Feb 10, 1998	9.88	9.94	9.69	9.84
305	NASDAQ	STLD	Mon, Feb 9, 1998	9.75	9.88	9.63	9.69
304	NASDAQ	STLD	Fri, Feb 6, 1998	9.72	9.88	9.63	9.81
303	NASDAQ	STLD	Thu, Feb 5, 1998	9.75	9.88	9.63	9.72
302	NASDAQ	STLD	Wed, Feb 4, 1998	9.75	9.75	9.53	9.56
301	NASDAQ	STLD	Tue, Feb 3, 1998	9.84	9.97	9.72	9.72
300	NASDAQ	STLD	Mon, Feb 2, 1998	10.06	10.06	9.81	9.84
299	NASDAQ	STLD	Fri, Jan 30, 1998	10.06	10.25	9.94	10.00
298	NASDAQ	STLD	Thu, Jan 29, 1998	9.81	10.25	9.75	10.19
297	NASDAQ	STLD	Wed, Jan 28, 1998	8.94	9.88	8.94	9.69
296	NASDAQ	STLD	Tue, Jan 27, 1998	9.06	9.06	8.88	8.88
295	NASDAQ	STLD	Mon, Jan 26, 1998	9.13	9.31	8.88	9.06
294	NASDAQ	STLD	Fri, Jan 23, 1998	9.50	9.50	9.19	9.19
293	NASDAQ	STLD	Thu, Jan 22, 1998	9.50	9.50	9.25	9.47
292	NASDAQ	STLD	Wed, Jan 21, 1998	9.38	9.50	9.13	9.50
291	NASDAQ	STLD	Tue, Jan 20, 1998	9.25	9.38	9.00	9.38
290	NASDAQ	STLD	Fri, Jan 16, 1998	9.25	9.69	9.06	9.13
289	NASDAQ	STLD	Thu, Jan 15, 1998	8.88	9.25	8.81	9.13
288	NASDAQ	STLD	Wed, Jan 14, 1998	8.88	8.88	8.69	8.88
287	NASDAQ	STLD	Tue, Jan 13, 1998	8.78	8.97	8.78	8.88
286	NASDAQ	STLD	Mon, Jan 12, 1998	8.63	8.88	8.38	8.69
285	NASDAQ	STLD	Fri, Jan 9, 1998	9.25	9.31	8.69	8.72
284	NASDAQ	STLD	Thu, Jan 8, 1998	9.38	9.50	9.13	9.19
283	NASDAQ	STLD	Wed, Jan 7, 1998	8.63	9.44	8.50	9.38
282	NASDAQ	STLD	Tue, Jan 6, 1998	8.06	8.69	8.03	8.56
281	NASDAQ	STLD	Mon, Jan 5, 1998	8.25	8.25	8.00	8.06
280	NASDAQ	STLD	Fri, Jan 2, 1998	8.13	8.38	8.06	8.22
279	NASDAQ	STLD	Wed, Dec 31, 1997	8.09	8.09	8.00	8.00
278	NASDAQ	STLD	Tue, Dec 30, 1997	7.97	8.13	7.97	8.00
277	NASDAQ	STLD	Mon, Dec 29, 1997	8.00	8.09	7.88	8.03
276	NASDAQ	STLD	Fri, Dec 26, 1997	8.06	8.06	7.88	7.88
275	NASDAQ	STLD	Wed, Dec 24, 1997	8.03	8.06	8.00	8.03
274	NASDAQ	STLD	Tue, Dec 23, 1997	8.03	8.06	8.03	8.03
273	NASDAQ	STLD	Mon, Dec 22, 1997	8.00	8.06	7.94	7.94
272	NASDAQ	STLD	Fri, Dec 19, 1997	8.25	8.31	8.00	8.00
271	NASDAQ	STLD	Thu, Dec 18, 1997	8.31	8.44	8.25	8.28
270	NASDAQ	STLD	Wed, Dec 17, 1997	8.28	8.38	8.19	8.28
269	NASDAQ	STLD	Tue, Dec 16, 1997	8.44	8.56	8.13	8.28
268	NASDAQ	STLD	Mon, Dec 15, 1997	8.56	8.56	8.38	8.50
267	NASDAQ	STLD	Fri, Dec 12, 1997	8.88	8.88	8.44	8.50
266	NASDAQ	STLD	Thu, Dec 11, 1997	9.00	9.00	8.31	8.69
265	NASDAQ	STLD	Wed, Dec 10, 1997	9.50	9.50	8.81	8.88
264	NASDAQ	STLD	Tue, Dec 9, 1997	9.31	9.63	9.31	9.31
263	NASDAQ	STLD	Mon, Dec 8, 1997	9.31	9.66	9.19	9.44
262	NASDAQ	STLD	Fri, Dec 5, 1997	8.81	9.44	8.75	9.25
261	NASDAQ	STLD	Thu, Dec 4, 1997	8.50	8.88	8.38	8.56
260	NASDAQ	STLD	Wed, Dec 3, 1997	9.00	9.00	8.31	8.44
259	NASDAQ	STLD	Tue, Dec 2, 1997	9.25	9.25	8.75	8.81
258	NASDAQ	STLD	Mon, Dec 1, 1997	9.50	9.50	9.13	9.14
257	NASDAQ	STLD	Fri, Nov 28, 1997	9.19	9.44	9.06	9.25
256	NASDAQ	STLD	Wed, Nov 26, 1997	9.06	9.25	9.00	9.09
255	NASDAQ	STLD	Tue, Nov 25, 1997	9.44	9.50	9.06	9.06
254	NASDAQ	STLD	Mon, Nov 24, 1997	9.63	9.88	9.44	9.44
253	NASDAQ	STLD	Fri, Nov 21, 1997	9.84	9.84	9.56	9.66
252	NASDAQ	STLD	Thu, Nov 20, 1997	9.88	9.88	9.66	9.75
251	NASDAQ	STLD	Wed, Nov 19, 1997	9.75	9.81	9.63	9.75
250	NASDAQ	STLD	Tue, Nov 18, 1997	9.88	9.88	9.66	9.69
249	NASDAQ	STLD	Mon, Nov 17, 1997	9.56	9.88	9.56	9.69
248	NASDAQ	STLD	Fri, Nov 14, 1997	9.94	10.00	9.63	9.69
247	NASDAQ	STLD	Thu, Nov 13, 1997	10.06	10.25	9.69	9.94
246	NASDAQ	STLD	Wed, Nov 12, 1997	10.50	10.50	10.00	10.03
245	NASDAQ	STLD	Tue, Nov 11, 1997	10.56	10.56	10.31	10.50
244	NASDAQ	STLD	Mon, Nov 10, 1997	10.75	10.88	10.25	10.53
243	NASDAQ	STLD	Fri, Nov 7, 1997	10.25	10.63	10.25	10.31
242	NASDAQ	STLD	Thu, Nov 6, 1997	10.44	10.75	10.44	10.50
241	NASDAQ	STLD	Wed, Nov 5, 1997	10.63	10.75	10.44	10.63
240	NASDAQ	STLD	Tue, Nov 4, 1997	10.75	10.81	10.44	10.50
239	NASDAQ	STLD	Mon, Nov 3, 1997	10.63	10.81	10.44	10.69
238	NASDAQ	STLD	Fri, Oct 31, 1997	10.50	10.88	10.44	10.63
237	NASDAQ	STLD	Thu, Oct 30, 1997	10.56	10.56	10.13	10.53
236	NASDAQ	STLD	Wed, Oct 29, 1997	11.06	11.06	10.50	10.63
235	NASDAQ	STLD	Tue, Oct 28, 1997	9.69	11.00	9.50	10.88
234	NASDAQ	STLD	Mon, Oct 27, 1997	10.94	10.94	9.81	9.94
233	NASDAQ	STLD	Fri, Oct 24, 1997	11.44	11.50	10.81	10.81
232	NASDAQ	STLD	Thu, Oct 23, 1997	11.38	11.44	11.06	11.19
231	NASDAQ	STLD	Wed, Oct 22, 1997	11.25	11.63	11.06	11.63
230	NASDAQ	STLD	Tue, Oct 21, 1997	11.06	11.31	11.00	11.19
229	NASDAQ	STLD	Mon, Oct 20, 1997	11.13	11.13	10.94	11.00
228	NASDAQ	STLD	Fri, Oct 17, 1997	11.25	11.31	10.63	10.94
227	NASDAQ	STLD	Thu, Oct 16, 1997	11.56	11.81	11.31	11.38
226	NASDAQ	STLD	Wed, Oct 15, 1997	12.00	12.00	11.69	11.69
225	NASDAQ	STLD	Tue, Oct 14, 1997	11.94	12.13	11.88	11.94
224	NASDAQ	STLD	Mon, Oct 13, 1997	11.88	12.06	11.75	12.06
223	NASDAQ	STLD	Fri, Oct 10, 1997	11.63	11.63	11.38	11.56
222	NASDAQ	STLD	Thu, Oct 9, 1997	11.38	11.75	11.19	11.63
221	NASDAQ	STLD	Wed, Oct 8, 1997	10.63	11.38	10.50	11.25
220	NASDAQ	STLD	Tue, Oct 7, 1997	11.13	11.13	10.31	10.63
219	NASDAQ	STLD	Mon, Oct 6, 1997	11.38	11.38	11.00	11.06
218	NASDAQ	STLD	Fri, Oct 3, 1997	11.13	11.63	11.00	11.31
217	NASDAQ	STLD	Thu, Oct 2, 1997	11.38	11.38	10.88	10.88
216	NASDAQ	STLD	Wed, Oct 1, 1997	11.78	11.81	11.19	11.31
215	NASDAQ	STLD	Tue, Sep 30, 1997	12.06	12.19	11.38	11.75
214	NASDAQ	STLD	Mon, Sep 29, 1997	12.63	12.75	11.88	12.06
213	NASDAQ	STLD	Fri, Sep 26, 1997	12.94	13.00	12.63	12.81
212	NASDAQ	STLD	Thu, Sep 25, 1997	13.47	13.50	12.88	13.00
211	NASDAQ	STLD	Wed, Sep 24, 1997	13.50	13.56	13.44	13.50
210	NASDAQ	STLD	Tue, Sep 23, 1997	13.50	13.53	13.41	13.44
209	NASDAQ	STLD	Mon, Sep 22, 1997	13.50	13.56	13.25	13.53
208	NASDAQ	STLD	Fri, Sep 19, 1997	13.44	13.69	13.31	13.50
207	NASDAQ	STLD	Thu, Sep 18, 1997	13.06	13.75	12.31	13.69
206	NASDAQ	STLD	Wed, Sep 17, 1997	13.94	13.94	12.88	12.88
205	NASDAQ	STLD	Tue, Sep 16, 1997	13.81	13.94	13.69	13.94
204	NASDAQ	STLD	Mon, Sep 15, 1997	13.94	14.06	13.69	13.75
203	NASDAQ	STLD	Fri, Sep 12, 1997	13.81	14.06	13.81	13.91
202	NASDAQ	STLD	Thu, Sep 11, 1997	13.88	14.06	13.81	13.81
201	NASDAQ	STLD	Wed, Sep 10, 1997	13.88	14.09	13.81	13.94
200	NASDAQ	STLD	Tue, Sep 9, 1997	13.94	14.00	13.59	13.81
199	NASDAQ	STLD	Mon, Sep 8, 1997	13.56	14.19	13.53	13.94
198	NASDAQ	STLD	Fri, Sep 5, 1997	13.81	13.81	13.50	13.50
197	NASDAQ	STLD	Thu, Sep 4, 1997	13.38	14.00	13.38	13.81
196	NASDAQ	STLD	Wed, Sep 3, 1997	13.06	13.50	12.94	13.38
195	NASDAQ	STLD	Tue, Sep 2, 1997	12.50	13.06	12.50	13.06
194	NASDAQ	STLD	Fri, Aug 29, 1997	12.50	12.63	12.19	12.63
193	NASDAQ	STLD	Thu, Aug 28, 1997	12.19	12.50	12.13	12.50
192	NASDAQ	STLD	Wed, Aug 27, 1997	12.31	12.31	12.19	12.19
191	NASDAQ	STLD	Tue, Aug 26, 1997	12.25	12.44	12.19	12.31
190	NASDAQ	STLD	Mon, Aug 25, 1997	12.31	12.50	12.13	12.19
189	NASDAQ	STLD	Fri, Aug 22, 1997	12.31	12.50	12.00	12.19
188	NASDAQ	STLD	Thu, Aug 21, 1997	12.75	12.75	12.44	12.44
187	NASDAQ	STLD	Wed, Aug 20, 1997	12.50	12.78	12.38	12.69
186	NASDAQ	STLD	Tue, Aug 19, 1997	12.50	12.63	12.25	12.50
185	NASDAQ	STLD	Mon, Aug 18, 1997	12.38	12.53	11.75	12.50
184	NASDAQ	STLD	Fri, Aug 15, 1997	12.53	12.56	12.50	12.50
183	NASDAQ	STLD	Thu, Aug 14, 1997	12.50	12.63	12.44	12.50
182	NASDAQ	STLD	Wed, Aug 13, 1997	12.84	12.94	12.50	12.75
181	NASDAQ	STLD	Tue, Aug 12, 1997	13.19	13.19	12.75	12.84
180	NASDAQ	STLD	Mon, Aug 11, 1997	13.25	13.31	13.00	13.19
179	NASDAQ	STLD	Fri, Aug 8, 1997	13.19	13.25	12.97	13.25
178	NASDAQ	STLD	Thu, Aug 7, 1997	12.75	13.25	12.69	13.25
177	NASDAQ	STLD	Wed, Aug 6, 1997	12.25	12.75	12.25	12.75
176	NASDAQ	STLD	Tue, Aug 5, 1997	11.88	12.50	11.81	12.38
175	NASDAQ	STLD	Mon, Aug 4, 1997	12.88	12.88	11.63	11.88
174	NASDAQ	STLD	Fri, Aug 1, 1997	13.25	13.25	12.50	12.88
173	NASDAQ	STLD	Thu, Jul 31, 1997	12.88	13.25	12.63	13.25
172	NASDAQ	STLD	Wed, Jul 30, 1997	12.63	12.88	12.50	12.88
171	NASDAQ	STLD	Tue, Jul 29, 1997	12.72	12.88	12.63	12.81
170	NASDAQ	STLD	Mon, Jul 28, 1997	12.75	12.88	12.63	12.69
169	NASDAQ	STLD	Fri, Jul 25, 1997	12.75	12.88	12.63	12.81
168	NASDAQ	STLD	Thu, Jul 24, 1997	12.66	12.88	12.66	12.81
167	NASDAQ	STLD	Wed, Jul 23, 1997	12.88	12.88	12.63	12.69
166	NASDAQ	STLD	Tue, Jul 22, 1997	13.00	13.00	12.38	12.88
165	NASDAQ	STLD	Mon, Jul 21, 1997	12.88	13.16	12.88	13.13
164	NASDAQ	STLD	Fri, Jul 18, 1997	13.13	13.13	12.88	12.88
163	NASDAQ	STLD	Thu, Jul 17, 1997	13.19	13.31	13.00	13.19
162	NASDAQ	STLD	Wed, Jul 16, 1997	12.63	13.19	12.63	13.13
161	NASDAQ	STLD	Tue, Jul 15, 1997	13.44	13.44	12.63	12.75
160	NASDAQ	STLD	Mon, Jul 14, 1997	13.69	13.94	13.38	13.44
159	NASDAQ	STLD	Fri, Jul 11, 1997	14.00	14.06	13.81	13.94
158	NASDAQ	STLD	Thu, Jul 10, 1997	13.88	14.38	13.69	13.81
157	NASDAQ	STLD	Wed, Jul 9, 1997	13.44	13.88	13.19	13.88
156	NASDAQ	STLD	Tue, Jul 8, 1997	12.88	13.75	12.75	13.31
155	NASDAQ	STLD	Mon, Jul 7, 1997	12.75	12.88	12.38	12.88
154	NASDAQ	STLD	Thu, Jul 3, 1997	12.75	12.88	12.75	12.81
153	NASDAQ	STLD	Wed, Jul 2, 1997	12.69	13.00	12.38	13.00
152	NASDAQ	STLD	Tue, Jul 1, 1997	12.31	12.69	12.31	12.44
151	NASDAQ	STLD	Mon, Jun 30, 1997	12.75	13.19	11.88	12.50
150	NASDAQ	STLD	Fri, Jun 27, 1997	12.25	12.75	12.13	12.63
149	NASDAQ	STLD	Thu, Jun 26, 1997	12.25	12.25	12.06	12.25
148	NASDAQ	STLD	Wed, Jun 25, 1997	12.00	12.25	11.94	12.13
147	NASDAQ	STLD	Tue, Jun 24, 1997	11.25	12.13	11.25	12.00
146	NASDAQ	STLD	Mon, Jun 23, 1997	11.56	11.56	11.25	11.25
145	NASDAQ	STLD	Fri, Jun 20, 1997	11.19	11.38	11.06	11.38
144	NASDAQ	STLD	Thu, Jun 19, 1997	11.13	11.19	11.06	11.19
143	NASDAQ	STLD	Wed, Jun 18, 1997	10.94	11.06	10.94	11.00
142	NASDAQ	STLD	Tue, Jun 17, 1997	11.25	11.50	10.50	10.88
141	NASDAQ	STLD	Mon, Jun 16, 1997	11.50	11.63	11.31	11.38
140	NASDAQ	STLD	Fri, Jun 13, 1997	11.50	11.63	11.19	11.63
139	NASDAQ	STLD	Thu, Jun 12, 1997	11.63	11.63	11.25	11.50
138	NASDAQ	STLD	Wed, Jun 11, 1997	11.63	12.00	11.63	11.88
137	NASDAQ	STLD	Tue, Jun 10, 1997	11.75	12.00	11.75	11.75
136	NASDAQ	STLD	Mon, Jun 9, 1997	11.56	11.88	11.50	11.69
135	NASDAQ	STLD	Fri, Jun 6, 1997	11.56	11.56	11.44	11.56
134	NASDAQ	STLD	Thu, Jun 5, 1997	11.50	11.56	11.38	11.56
133	NASDAQ	STLD	Wed, Jun 4, 1997	11.25	11.50	11.13	11.44
132	NASDAQ	STLD	Tue, Jun 3, 1997	11.31	11.31	11.25	11.31
131	NASDAQ	STLD	Mon, Jun 2, 1997	11.31	11.31	11.25	11.25
130	NASDAQ	STLD	Fri, May 30, 1997	11.00	11.31	11.00	11.25
129	NASDAQ	STLD	Thu, May 29, 1997	11.13	11.31	11.13	11.31
128	NASDAQ	STLD	Wed, May 28, 1997	11.44	11.44	11.13	11.19
127	NASDAQ	STLD	Tue, May 27, 1997	11.50	11.50	11.25	11.31
126	NASDAQ	STLD	Fri, May 23, 1997	11.13	11.44	11.00	11.31
125	NASDAQ	STLD	Thu, May 22, 1997	10.31	11.06	10.25	11.00
124	NASDAQ	STLD	Wed, May 21, 1997	10.31	10.31	10.19	10.31
123	NASDAQ	STLD	Tue, May 20, 1997	10.31	10.31	10.19	10.31
122	NASDAQ	STLD	Mon, May 19, 1997	10.06	10.31	10.06	10.25
121	NASDAQ	STLD	Fri, May 16, 1997	10.44	10.44	9.63	10.13
120	NASDAQ	STLD	Thu, May 15, 1997	11.00	11.25	10.31	10.44
119	NASDAQ	STLD	Wed, May 14, 1997	11.25	11.50	11.00	11.00
118	NASDAQ	STLD	Tue, May 13, 1997	11.69	11.69	11.25	11.25
117	NASDAQ	STLD	Mon, May 12, 1997	11.69	12.00	11.50	11.63
116	NASDAQ	STLD	Fri, May 9, 1997	11.25	12.00	11.13	11.94
115	NASDAQ	STLD	Thu, May 8, 1997	10.63	11.63	10.63	11.31
114	NASDAQ	STLD	Wed, May 7, 1997	10.50	10.75	10.44	10.75
113	NASDAQ	STLD	Tue, May 6, 1997	10.50	10.81	10.25	10.50
112	NASDAQ	STLD	Mon, May 5, 1997	10.38	10.56	10.19	10.50
111	NASDAQ	STLD	Fri, May 2, 1997	10.00	10.19	9.88	10.00
110	NASDAQ	STLD	Thu, May 1, 1997	10.00	10.13	9.75	9.97
109	NASDAQ	STLD	Wed, Apr 30, 1997	9.50	10.00	9.50	9.75
108	NASDAQ	STLD	Tue, Apr 29, 1997	9.63	9.69	9.38	9.69
107	NASDAQ	STLD	Mon, Apr 28, 1997	9.38	9.50	9.25	9.50
106	NASDAQ	STLD	Fri, Apr 25, 1997	9.50	9.50	9.25	9.44
105	NASDAQ	STLD	Thu, Apr 24, 1997	9.50	9.63	9.38	9.50
104	NASDAQ	STLD	Wed, Apr 23, 1997	9.50	9.56	9.31	9.50
103	NASDAQ	STLD	Tue, Apr 22, 1997	9.56	9.56	9.31	9.38
102	NASDAQ	STLD	Mon, Apr 21, 1997	9.31	9.56	9.13	9.50
101	NASDAQ	STLD	Fri, Apr 18, 1997	9.13	9.31	8.94	9.19
100	NASDAQ	STLD	Thu, Apr 17, 1997	9.31	9.56	8.94	8.94
99	NASDAQ	STLD	Wed, Apr 16, 1997	9.38	9.50	9.13	9.31
98	NASDAQ	STLD	Tue, Apr 15, 1997	9.69	9.88	9.13	9.38
97	NASDAQ	STLD	Mon, Apr 14, 1997	10.00	10.00	9.69	9.83
96	NASDAQ	STLD	Fri, Apr 11, 1997	10.19	10.19	9.69	9.94
95	NASDAQ	STLD	Thu, Apr 10, 1997	10.31	10.31	10.06	10.13
94	NASDAQ	STLD	Wed, Apr 9, 1997	10.00	10.44	9.88	10.13
93	NASDAQ	STLD	Tue, Apr 8, 1997	9.44	10.13	9.13	10.00
92	NASDAQ	STLD	Mon, Apr 7, 1997	8.75	8.88	8.56	8.88
91	NASDAQ	STLD	Fri, Apr 4, 1997	8.44	8.75	8.44	8.75
90	NASDAQ	STLD	Thu, Apr 3, 1997	8.69	8.69	8.44	8.50
89	NASDAQ	STLD	Wed, Apr 2, 1997	8.56	8.69	8.44	8.69
88	NASDAQ	STLD	Tue, Apr 1, 1997	8.75	8.94	8.25	8.69
87	NASDAQ	STLD	Mon, Mar 31, 1997	8.94	8.94	8.75	8.75
86	NASDAQ	STLD	Thu, Mar 27, 1997	8.81	8.94	8.81	8.81
85	NASDAQ	STLD	Wed, Mar 26, 1997	8.81	9.00	8.69	8.75
84	NASDAQ	STLD	Tue, Mar 25, 1997	9.06	9.06	8.75	8.81
83	NASDAQ	STLD	Mon, Mar 24, 1997	9.31	9.31	9.00	9.00
82	NASDAQ	STLD	Fri, Mar 21, 1997	9.31	9.31	9.13	9.31
81	NASDAQ	STLD	Thu, Mar 20, 1997	9.31	9.31	9.13	9.31
80	NASDAQ	STLD	Wed, Mar 19, 1997	9.56	9.56	9.19	9.31
79	NASDAQ	STLD	Tue, Mar 18, 1997	9.56	9.56	9.44	9.50
78	NASDAQ	STLD	Mon, Mar 17, 1997	9.63	9.63	9.38	9.38
77	NASDAQ	STLD	Fri, Mar 14, 1997	9.63	9.63	9.44	9.47
76	NASDAQ	STLD	Thu, Mar 13, 1997	9.63	9.63	9.44	9.44
75	NASDAQ	STLD	Wed, Mar 12, 1997	9.63	9.63	9.44	9.63
74	NASDAQ	STLD	Tue, Mar 11, 1997	9.69	9.81	9.38	9.63
73	NASDAQ	STLD	Mon, Mar 10, 1997	9.75	9.88	9.56	9.75
72	NASDAQ	STLD	Fri, Mar 7, 1997	10.00	10.00	9.50	9.69
71	NASDAQ	STLD	Thu, Mar 6, 1997	9.88	10.13	9.75	9.75
70	NASDAQ	STLD	Wed, Mar 5, 1997	10.00	10.13	9.75	9.94
69	NASDAQ	STLD	Tue, Mar 4, 1997	10.13	10.13	9.75	9.88
68	NASDAQ	STLD	Mon, Mar 3, 1997	10.13	10.13	10.00	10.03
67	NASDAQ	STLD	Fri, Feb 28, 1997	10.13	10.13	10.00	10.00
66	NASDAQ	STLD	Thu, Feb 27, 1997	10.13	10.13	10.00	10.13
65	NASDAQ	STLD	Wed, Feb 26, 1997	10.06	10.13	9.81	10.13
64	NASDAQ	STLD	Tue, Feb 25, 1997	9.81	10.06	9.81	10.06
63	NASDAQ	STLD	Mon, Feb 24, 1997	10.25	10.25	9.81	10.00
62	NASDAQ	STLD	Fri, Feb 21, 1997	9.81	10.25	9.81	10.00
61	NASDAQ	STLD	Thu, Feb 20, 1997	10.00	10.00	9.75	9.97
60	NASDAQ	STLD	Wed, Feb 19, 1997	10.13	10.13	9.75	10.00
59	NASDAQ	STLD	Tue, Feb 18, 1997	10.00	10.19	9.88	10.13
58	NASDAQ	STLD	Fri, Feb 14, 1997	10.31	10.31	9.97	9.97
57	NASDAQ	STLD	Thu, Feb 13, 1997	11.00	11.00	10.00	10.06
56	NASDAQ	STLD	Wed, Feb 12, 1997	10.75	11.25	10.63	11.00
55	NASDAQ	STLD	Tue, Feb 11, 1997	11.00	11.00	10.38	10.75
54	NASDAQ	STLD	Mon, Feb 10, 1997	11.38	11.38	10.75	10.88
53	NASDAQ	STLD	Fri, Feb 7, 1997	11.25	11.50	11.25	11.38
52	NASDAQ	STLD	Thu, Feb 6, 1997	11.13	11.50	11.00	11.31
51	NASDAQ	STLD	Wed, Feb 5, 1997	11.06	11.13	10.88	10.94
50	NASDAQ	STLD	Tue, Feb 4, 1997	11.31	11.31	10.88	11.00
49	NASDAQ	STLD	Mon, Feb 3, 1997	11.56	11.63	11.13	11.31
48	NASDAQ	STLD	Fri, Jan 31, 1997	11.13	11.63	10.88	11.63
47	NASDAQ	STLD	Thu, Jan 30, 1997	11.00	11.13	10.81	11.00
46	NASDAQ	STLD	Wed, Jan 29, 1997	10.88	11.13	10.88	11.13
45	NASDAQ	STLD	Tue, Jan 28, 1997	11.13	11.13	10.88	11.13
44	NASDAQ	STLD	Mon, Jan 27, 1997	11.00	11.13	10.81	11.13
43	NASDAQ	STLD	Fri, Jan 24, 1997	10.88	10.88	10.38	10.88
42	NASDAQ	STLD	Thu, Jan 23, 1997	11.38	11.63	10.63	10.81
41	NASDAQ	STLD	Wed, Jan 22, 1997	12.38	12.38	11.25	11.63
40	NASDAQ	STLD	Tue, Jan 21, 1997	12.38	12.69	12.13	12.31
39	NASDAQ	STLD	Mon, Jan 20, 1997	11.75	12.25	11.50	12.19
38	NASDAQ	STLD	Fri, Jan 17, 1997	11.56	11.69	11.44	11.69
37	NASDAQ	STLD	Thu, Jan 16, 1997	11.56	11.56	11.38	11.56
36	NASDAQ	STLD	Wed, Jan 15, 1997	11.75	11.75	11.25	11.38
35	NASDAQ	STLD	Tue, Jan 14, 1997	12.00	12.00	11.63	11.75
34	NASDAQ	STLD	Mon, Jan 13, 1997	11.75	12.06	11.69	11.94
33	NASDAQ	STLD	Fri, Jan 10, 1997	11.25	11.94	11.00	11.88
32	NASDAQ	STLD	Thu, Jan 9, 1997	10.69	11.25	10.69	11.06
31	NASDAQ	STLD	Wed, Jan 8, 1997	11.00	11.00	10.44	10.88
30	NASDAQ	STLD	Tue, Jan 7, 1997	10.13	11.31	10.06	10.88
29	NASDAQ	STLD	Mon, Jan 6, 1997	9.81	10.19	9.69	10.13
28	NASDAQ	STLD	Fri, Jan 3, 1997	9.50	9.88	9.50	9.75
27	NASDAQ	STLD	Thu, Jan 2, 1997	9.56	9.56	9.38	9.50
26	NASDAQ	STLD	Tue, Dec 31, 1996	9.69	9.69	9.38	9.56
25	NASDAQ	STLD	Mon, Dec 30, 1996	9.50	9.69	9.50	9.69
24	NASDAQ	STLD	Fri, Dec 27, 1996	9.50	9.75	9.50	9.56
23	NASDAQ	STLD	Thu, Dec 26, 1996	9.63	9.63	9.38	9.50
22	NASDAQ	STLD	Tue, Dec 24, 1996	9.81	9.81	9.50	9.63
21	NASDAQ	STLD	Mon, Dec 23, 1996	9.88	9.88	9.63	9.81
20	NASDAQ	STLD	Fri, Dec 20, 1996	10.00	10.00	9.63	9.88
19	NASDAQ	STLD	Thu, Dec 19, 1996	9.38	10.50	9.13	9.75
18	NASDAQ	STLD	Wed, Dec 18, 1996	9.13	9.31	8.94	9.31
17	NASDAQ	STLD	Tue, Dec 17, 1996	8.69	9.06	8.69	8.88
16	NASDAQ	STLD	Mon, Dec 16, 1996	8.81	9.13	8.75	8.75
15	NASDAQ	STLD	Fri, Dec 13, 1996	8.75	9.00	8.75	8.94
14	NASDAQ	STLD	Thu, Dec 12, 1996	8.75	9.00	8.75	8.94
13	NASDAQ	STLD	Wed, Dec 11, 1996	9.06	9.06	8.75	9.00
12	NASDAQ	STLD	Tue, Dec 10, 1996	8.75	9.13	8.75	8.81
11	NASDAQ	STLD	Mon, Dec 9, 1996	8.75	9.00	8.75	8.75
10	NASDAQ	STLD	Fri, Dec 6, 1996	8.63	8.94	8.38	8.94
9	NASDAQ	STLD	Thu, Dec 5, 1996	9.13	9.13	8.75	8.88
8	NASDAQ	STLD	Wed, Dec 4, 1996	8.88	9.00	8.63	9.00
7	NASDAQ	STLD	Tue, Dec 3, 1996	9.00	9.00	8.75	9.00
6	NASDAQ	STLD	Mon, Dec 2, 1996	9.13	9.13	8.75	8.81
5	NASDAQ	STLD	Fri, Nov 29, 1996	9.00	9.13	8.75	9.13
4	NASDAQ	STLD	Wed, Nov 27, 1996	9.00	9.00	8.75	8.75
3	NASDAQ	STLD	Tue, Nov 26, 1996	9.06	9.06	8.69	8.81
2	NASDAQ	STLD	Mon, Nov 25, 1996	9.06	9.25	8.50	8.94
1	NASDAQ	STLD	Fri, Nov 22, 1996	8.75	9.31	8.44	9.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Steel Dynamics Inc NASDAQ:STLD 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