Strategic Education Inc NASDAQ:STRA Historical Prices

Below are the 6946 trading days of historical prices for STRA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6946	NASDAQ	STRA	Thu, Mar 7, 2024	106.91	107.13	104.53	105.53
6945	NASDAQ	STRA	Wed, Mar 6, 2024	106.33	107.12	105.21	106.44
6944	NASDAQ	STRA	Tue, Mar 5, 2024	105.74	106.72	105.44	105.66
6943	NASDAQ	STRA	Mon, Mar 4, 2024	108.16	109.81	105.14	105.16
6942	NASDAQ	STRA	Fri, Mar 1, 2024	110.02	110.02	104.37	108.65
6941	NASDAQ	STRA	Thu, Feb 29, 2024	101.00	111.95	101.00	110.79
6940	NASDAQ	STRA	Wed, Feb 28, 2024	95.73	96.47	94.90	95.06
6939	NASDAQ	STRA	Tue, Feb 27, 2024	95.86	96.37	95.56	96.16
6938	NASDAQ	STRA	Mon, Feb 26, 2024	94.77	96.41	94.77	95.85
6937	NASDAQ	STRA	Fri, Feb 23, 2024	94.28	95.78	94.16	95.32
6936	NASDAQ	STRA	Thu, Feb 22, 2024	93.58	94.50	92.78	94.38
6935	NASDAQ	STRA	Wed, Feb 21, 2024	94.11	94.73	93.05	93.90
6934	NASDAQ	STRA	Tue, Feb 20, 2024	94.44	95.92	93.65	93.87
6933	NASDAQ	STRA	Fri, Feb 16, 2024	96.37	97.49	95.35	95.35
6932	NASDAQ	STRA	Thu, Feb 15, 2024	97.16	97.59	95.21	96.52
6931	NASDAQ	STRA	Wed, Feb 14, 2024	96.20	97.33	95.09	97.04
6930	NASDAQ	STRA	Tue, Feb 13, 2024	97.00	97.95	94.54	95.20
6929	NASDAQ	STRA	Mon, Feb 12, 2024	98.45	99.75	97.66	98.91
6928	NASDAQ	STRA	Fri, Feb 9, 2024	96.34	98.92	96.34	98.45
6927	NASDAQ	STRA	Thu, Feb 8, 2024	95.49	97.33	95.49	96.72
6926	NASDAQ	STRA	Wed, Feb 7, 2024	95.27	95.91	94.45	95.53
6925	NASDAQ	STRA	Tue, Feb 6, 2024	94.88	95.77	94.58	95.56
6924	NASDAQ	STRA	Mon, Feb 5, 2024	95.13	95.46	94.15	95.02
6923	NASDAQ	STRA	Fri, Feb 2, 2024	95.22	96.33	95.22	96.08
6922	NASDAQ	STRA	Thu, Feb 1, 2024	94.23	96.96	94.23	96.17
6921	NASDAQ	STRA	Wed, Jan 31, 2024	95.48	96.47	93.99	94.06
6920	NASDAQ	STRA	Tue, Jan 30, 2024	95.73	95.73	92.68	95.35
6919	NASDAQ	STRA	Mon, Jan 29, 2024	95.93	96.62	94.90	96.59
6918	NASDAQ	STRA	Fri, Jan 26, 2024	96.97	97.01	95.52	95.91
6917	NASDAQ	STRA	Thu, Jan 25, 2024	96.83	97.17	94.58	96.68
6916	NASDAQ	STRA	Wed, Jan 24, 2024	96.76	96.76	94.77	96.09
6915	NASDAQ	STRA	Tue, Jan 23, 2024	97.12	97.24	95.66	95.74
6914	NASDAQ	STRA	Mon, Jan 22, 2024	95.07	96.87	95.07	96.36
6913	NASDAQ	STRA	Fri, Jan 19, 2024	93.57	94.76	92.27	94.60
6912	NASDAQ	STRA	Thu, Jan 18, 2024	91.91	93.09	91.02	92.90
6911	NASDAQ	STRA	Wed, Jan 17, 2024	90.20	91.83	90.20	91.28
6910	NASDAQ	STRA	Tue, Jan 16, 2024	91.46	92.15	90.79	90.89
6909	NASDAQ	STRA	Fri, Jan 12, 2024	91.59	92.30	90.96	92.05
6908	NASDAQ	STRA	Thu, Jan 11, 2024	89.58	90.88	88.78	90.66
6907	NASDAQ	STRA	Wed, Jan 10, 2024	88.53	89.76	88.53	89.73
6906	NASDAQ	STRA	Tue, Jan 9, 2024	90.65	90.83	88.55	88.98
6905	NASDAQ	STRA	Mon, Jan 8, 2024	90.44	91.42	90.20	91.42
6904	NASDAQ	STRA	Fri, Jan 5, 2024	91.32	92.10	90.14	90.14
6903	NASDAQ	STRA	Thu, Jan 4, 2024	92.97	93.70	91.87	92.00
6902	NASDAQ	STRA	Wed, Jan 3, 2024	92.18	93.48	90.90	92.50
6901	NASDAQ	STRA	Tue, Jan 2, 2024	92.00	93.18	91.39	92.21
6900	NASDAQ	STRA	Fri, Dec 29, 2023	93.02	93.72	91.76	92.37
6899	NASDAQ	STRA	Thu, Dec 28, 2023	94.38	94.83	93.21	93.39
6898	NASDAQ	STRA	Wed, Dec 27, 2023	94.50	95.08	93.82	94.59
6897	NASDAQ	STRA	Tue, Dec 26, 2023	94.37	94.62	93.20	94.17
6896	NASDAQ	STRA	Fri, Dec 22, 2023	92.43	94.22	91.80	93.78
6895	NASDAQ	STRA	Thu, Dec 21, 2023	92.06	92.80	91.70	92.13
6894	NASDAQ	STRA	Wed, Dec 20, 2023	92.74	93.60	91.45	91.68
6893	NASDAQ	STRA	Tue, Dec 19, 2023	92.11	93.08	91.76	92.60
6892	NASDAQ	STRA	Mon, Dec 18, 2023	91.71	92.66	90.76	91.56
6891	NASDAQ	STRA	Fri, Dec 15, 2023	92.87	93.19	91.18	91.27
6890	NASDAQ	STRA	Thu, Dec 14, 2023	93.06	93.91	90.65	92.37
6889	NASDAQ	STRA	Wed, Dec 13, 2023	91.62	93.00	90.29	92.40
6888	NASDAQ	STRA	Tue, Dec 12, 2023	91.95	92.17	91.36	91.68
6887	NASDAQ	STRA	Mon, Dec 11, 2023	90.74	91.84	90.74	91.71
6886	NASDAQ	STRA	Fri, Dec 8, 2023	89.68	91.20	89.68	91.06
6885	NASDAQ	STRA	Thu, Dec 7, 2023	90.02	90.20	89.23	90.03
6884	NASDAQ	STRA	Wed, Dec 6, 2023	89.58	90.34	89.53	89.65
6883	NASDAQ	STRA	Tue, Dec 5, 2023	90.38	91.14	89.54	89.60
6882	NASDAQ	STRA	Mon, Dec 4, 2023	89.78	91.02	88.96	90.86
6881	NASDAQ	STRA	Fri, Dec 1, 2023	88.44	90.08	88.44	89.85
6880	NASDAQ	STRA	Thu, Nov 30, 2023	88.90	89.80	88.45	88.97
6879	NASDAQ	STRA	Wed, Nov 29, 2023	90.76	91.68	88.52	88.62
6878	NASDAQ	STRA	Tue, Nov 28, 2023	90.40	90.72	89.76	90.17
6877	NASDAQ	STRA	Mon, Nov 27, 2023	90.13	91.22	89.84	90.35
6876	NASDAQ	STRA	Fri, Nov 24, 2023	89.26	90.44	89.26	90.26
6875	NASDAQ	STRA	Wed, Nov 22, 2023	89.50	90.48	88.87	89.96
6874	NASDAQ	STRA	Tue, Nov 21, 2023	88.53	89.59	88.44	88.82
6873	NASDAQ	STRA	Mon, Nov 20, 2023	89.45	89.86	88.91	89.24
6872	NASDAQ	STRA	Fri, Nov 17, 2023	89.96	90.77	89.32	89.44
6871	NASDAQ	STRA	Thu, Nov 16, 2023	90.22	90.22	88.98	89.63
6870	NASDAQ	STRA	Wed, Nov 15, 2023	90.30	90.56	89.73	90.08
6869	NASDAQ	STRA	Tue, Nov 14, 2023	89.70	90.72	88.40	90.53
6868	NASDAQ	STRA	Mon, Nov 13, 2023	87.73	88.43	87.15	88.00
6867	NASDAQ	STRA	Fri, Nov 10, 2023	88.04	88.32	87.38	87.63
6866	NASDAQ	STRA	Thu, Nov 9, 2023	88.21	88.71	87.64	88.00
6865	NASDAQ	STRA	Wed, Nov 8, 2023	88.46	88.89	87.30	87.70
6864	NASDAQ	STRA	Tue, Nov 7, 2023	87.32	88.86	87.32	88.23
6863	NASDAQ	STRA	Mon, Nov 6, 2023	86.58	88.10	86.56	87.69
6862	NASDAQ	STRA	Fri, Nov 3, 2023	88.44	89.90	85.29	87.06
6861	NASDAQ	STRA	Thu, Nov 2, 2023	84.94	86.89	83.00	86.12
6860	NASDAQ	STRA	Wed, Nov 1, 2023	82.22	83.48	81.76	82.85
6859	NASDAQ	STRA	Tue, Oct 31, 2023	81.73	82.43	80.98	82.31
6858	NASDAQ	STRA	Mon, Oct 30, 2023	80.92	81.48	80.34	81.48
6857	NASDAQ	STRA	Fri, Oct 27, 2023	79.92	80.32	79.65	80.23
6856	NASDAQ	STRA	Thu, Oct 26, 2023	79.70	80.06	78.41	79.58
6855	NASDAQ	STRA	Wed, Oct 25, 2023	78.53	79.98	78.53	79.44
6854	NASDAQ	STRA	Tue, Oct 24, 2023	78.43	79.37	78.27	79.23
6853	NASDAQ	STRA	Mon, Oct 23, 2023	80.07	80.48	78.03	78.15
6852	NASDAQ	STRA	Fri, Oct 20, 2023	78.83	81.17	78.83	80.60
6851	NASDAQ	STRA	Thu, Oct 19, 2023	81.50	81.50	76.94	78.34
6850	NASDAQ	STRA	Wed, Oct 18, 2023	82.46	83.25	81.80	82.01
6849	NASDAQ	STRA	Tue, Oct 17, 2023	82.41	84.02	81.77	82.95
6848	NASDAQ	STRA	Mon, Oct 16, 2023	80.73	82.53	80.51	82.30
6847	NASDAQ	STRA	Fri, Oct 13, 2023	81.19	81.37	80.23	80.49
6846	NASDAQ	STRA	Thu, Oct 12, 2023	82.18	82.18	80.04	80.74
6845	NASDAQ	STRA	Wed, Oct 11, 2023	81.85	82.62	81.29	81.90
6844	NASDAQ	STRA	Tue, Oct 10, 2023	80.02	82.20	78.01	81.88
6843	NASDAQ	STRA	Mon, Oct 9, 2023	78.54	80.07	77.25	79.96
6842	NASDAQ	STRA	Fri, Oct 6, 2023	77.72	78.75	77.37	78.45
6841	NASDAQ	STRA	Thu, Oct 5, 2023	77.01	78.66	77.01	78.08
6840	NASDAQ	STRA	Wed, Oct 4, 2023	75.55	77.26	75.55	76.88
6839	NASDAQ	STRA	Tue, Oct 3, 2023	74.92	76.28	74.72	75.77
6838	NASDAQ	STRA	Mon, Oct 2, 2023	75.19	75.81	74.43	75.48
6837	NASDAQ	STRA	Fri, Sep 29, 2023	75.66	76.12	74.83	75.25
6836	NASDAQ	STRA	Thu, Sep 28, 2023	75.82	77.57	74.85	75.61
6835	NASDAQ	STRA	Wed, Sep 27, 2023	76.44	76.63	74.66	75.65
6834	NASDAQ	STRA	Tue, Sep 26, 2023	75.73	76.28	75.36	75.81
6833	NASDAQ	STRA	Mon, Sep 25, 2023	75.09	76.11	75.09	75.85
6832	NASDAQ	STRA	Fri, Sep 22, 2023	75.56	76.39	75.30	75.67
6831	NASDAQ	STRA	Thu, Sep 21, 2023	75.75	76.10	74.92	75.57
6830	NASDAQ	STRA	Wed, Sep 20, 2023	75.92	76.68	75.64	75.80
6829	NASDAQ	STRA	Tue, Sep 19, 2023	75.49	76.48	75.13	75.75
6828	NASDAQ	STRA	Mon, Sep 18, 2023	76.67	76.77	75.01	75.54
6827	NASDAQ	STRA	Fri, Sep 15, 2023	75.25	76.95	75.05	76.37
6826	NASDAQ	STRA	Thu, Sep 14, 2023	77.29	77.36	74.98	75.02
6825	NASDAQ	STRA	Wed, Sep 13, 2023	77.03	77.39	76.34	76.85
6824	NASDAQ	STRA	Tue, Sep 12, 2023	76.99	77.48	76.80	77.25
6823	NASDAQ	STRA	Mon, Sep 11, 2023	77.09	77.09	77.00	77.00
6822	NASDAQ	STRA	Fri, Sep 8, 2023	74.93	76.89	74.85	76.56
6821	NASDAQ	STRA	Thu, Sep 7, 2023	75.10	76.11	74.85	75.17
6820	NASDAQ	STRA	Wed, Sep 6, 2023	74.93	75.97	74.82	75.05
6819	NASDAQ	STRA	Tue, Sep 5, 2023	78.37	78.41	73.87	74.67
6818	NASDAQ	STRA	Fri, Sep 1, 2023	77.81	79.24	77.72	78.87
6817	NASDAQ	STRA	Thu, Aug 31, 2023	77.49	78.71	77.33	77.50
6816	NASDAQ	STRA	Wed, Aug 30, 2023	77.16	78.53	77.06	78.32
6815	NASDAQ	STRA	Tue, Aug 29, 2023	78.89	79.27	76.89	77.20
6814	NASDAQ	STRA	Mon, Aug 28, 2023	78.36	79.16	78.23	78.80
6813	NASDAQ	STRA	Fri, Aug 25, 2023	77.73	79.15	77.65	78.24
6812	NASDAQ	STRA	Thu, Aug 24, 2023	77.32	79.08	77.14	77.68
6811	NASDAQ	STRA	Wed, Aug 23, 2023	76.65	77.86	75.99	77.66
6810	NASDAQ	STRA	Tue, Aug 22, 2023	77.77	78.04	75.98	76.64
6809	NASDAQ	STRA	Mon, Aug 21, 2023	74.83	78.39	74.83	78.06
6808	NASDAQ	STRA	Fri, Aug 18, 2023	72.76	76.45	72.44	74.86
6807	NASDAQ	STRA	Thu, Aug 17, 2023	72.94	73.31	72.50	72.65
6806	NASDAQ	STRA	Wed, Aug 16, 2023	73.29	73.73	72.49	72.51
6805	NASDAQ	STRA	Tue, Aug 15, 2023	73.83	74.02	73.18	73.37
6804	NASDAQ	STRA	Mon, Aug 14, 2023	73.67	74.42	72.78	73.96
6803	NASDAQ	STRA	Fri, Aug 11, 2023	74.96	75.59	73.99	74.08
6802	NASDAQ	STRA	Thu, Aug 10, 2023	75.25	76.23	74.99	75.34
6801	NASDAQ	STRA	Wed, Aug 9, 2023	74.80	75.13	73.63	74.80
6800	NASDAQ	STRA	Tue, Aug 8, 2023	75.50	75.50	74.43	75.00
6799	NASDAQ	STRA	Mon, Aug 7, 2023	75.09	76.47	75.05	76.10
6798	NASDAQ	STRA	Fri, Aug 4, 2023	75.31	76.96	74.80	75.22
6797	NASDAQ	STRA	Thu, Aug 3, 2023	74.46	75.80	74.04	75.38
6796	NASDAQ	STRA	Wed, Aug 2, 2023	74.69	74.82	73.83	74.75
6795	NASDAQ	STRA	Tue, Aug 1, 2023	74.76	75.33	74.28	75.00
6794	NASDAQ	STRA	Mon, Jul 31, 2023	75.19	76.29	74.31	75.10
6793	NASDAQ	STRA	Fri, Jul 28, 2023	73.95	75.28	73.48	75.05
6792	NASDAQ	STRA	Thu, Jul 27, 2023	72.15	76.48	72.02	73.48
6791	NASDAQ	STRA	Wed, Jul 26, 2023	69.11	69.97	69.03	69.70
6790	NASDAQ	STRA	Tue, Jul 25, 2023	69.28	69.47	68.77	69.12
6789	NASDAQ	STRA	Mon, Jul 24, 2023	68.81	69.51	68.39	69.35
6788	NASDAQ	STRA	Fri, Jul 21, 2023	68.60	69.41	68.31	68.81
6787	NASDAQ	STRA	Thu, Jul 20, 2023	68.81	68.81	67.75	68.42
6786	NASDAQ	STRA	Wed, Jul 19, 2023	68.70	69.12	68.19	68.65
6785	NASDAQ	STRA	Tue, Jul 18, 2023	68.09	69.00	67.93	68.64
6784	NASDAQ	STRA	Mon, Jul 17, 2023	67.48	68.51	67.33	67.97
6783	NASDAQ	STRA	Fri, Jul 14, 2023	67.30	67.80	65.79	67.80
6782	NASDAQ	STRA	Thu, Jul 13, 2023	67.30	67.73	66.57	67.49
6781	NASDAQ	STRA	Wed, Jul 12, 2023	67.32	67.38	66.20	67.20
6780	NASDAQ	STRA	Tue, Jul 11, 2023	65.56	66.72	65.56	66.53
6779	NASDAQ	STRA	Mon, Jul 10, 2023	64.97	66.18	64.75	65.33
6778	NASDAQ	STRA	Fri, Jul 7, 2023	64.90	66.66	64.72	65.26
6777	NASDAQ	STRA	Thu, Jul 6, 2023	65.90	66.41	64.53	64.57
6776	NASDAQ	STRA	Wed, Jul 5, 2023	67.68	67.68	65.55	66.28
6775	NASDAQ	STRA	Mon, Jul 3, 2023	67.43	68.05	67.22	67.70
6774	NASDAQ	STRA	Fri, Jun 30, 2023	68.13	68.58	67.72	67.84
6773	NASDAQ	STRA	Thu, Jun 29, 2023	67.71	68.09	66.72	67.67
6772	NASDAQ	STRA	Wed, Jun 28, 2023	69.97	69.97	67.34	67.60
6771	NASDAQ	STRA	Tue, Jun 27, 2023	70.48	71.62	69.72	69.83
6770	NASDAQ	STRA	Mon, Jun 26, 2023	69.85	70.98	69.85	70.25
6769	NASDAQ	STRA	Fri, Jun 23, 2023	71.24	72.00	69.59	70.00
6768	NASDAQ	STRA	Thu, Jun 22, 2023	72.73	72.73	70.47	71.50
6767	NASDAQ	STRA	Wed, Jun 21, 2023	73.68	73.75	72.76	72.94
6766	NASDAQ	STRA	Tue, Jun 20, 2023	75.27	75.27	73.62	73.68
6765	NASDAQ	STRA	Fri, Jun 16, 2023	75.80	75.87	74.57	74.97
6764	NASDAQ	STRA	Thu, Jun 15, 2023	75.77	76.28	73.71	74.88
6763	NASDAQ	STRA	Wed, Jun 14, 2023	75.75	76.43	75.23	75.90
6762	NASDAQ	STRA	Tue, Jun 13, 2023	75.74	76.35	74.96	75.80
6761	NASDAQ	STRA	Mon, Jun 12, 2023	76.21	76.61	74.56	75.60
6760	NASDAQ	STRA	Fri, Jun 9, 2023	77.42	77.42	74.94	76.11
6759	NASDAQ	STRA	Thu, Jun 8, 2023	78.66	79.03	77.33	77.51
6758	NASDAQ	STRA	Wed, Jun 7, 2023	77.07	79.18	77.07	78.93
6757	NASDAQ	STRA	Tue, Jun 6, 2023	74.58	77.07	74.58	76.90
6756	NASDAQ	STRA	Mon, Jun 5, 2023	77.77	77.83	74.14	74.59
6755	NASDAQ	STRA	Fri, Jun 2, 2023	78.27	78.98	78.10	78.43
6754	NASDAQ	STRA	Thu, Jun 1, 2023	78.80	79.31	77.99	78.09
6753	NASDAQ	STRA	Wed, May 31, 2023	78.07	79.46	77.41	78.91
6752	NASDAQ	STRA	Tue, May 30, 2023	79.24	79.38	78.15	78.19
6751	NASDAQ	STRA	Fri, May 26, 2023	78.13	79.95	78.13	79.39
6750	NASDAQ	STRA	Thu, May 25, 2023	79.08	79.62	77.90	78.37
6749	NASDAQ	STRA	Wed, May 24, 2023	78.31	79.76	78.13	79.51
6748	NASDAQ	STRA	Tue, May 23, 2023	79.00	79.16	78.07	78.58
6747	NASDAQ	STRA	Mon, May 22, 2023	78.29	79.67	77.84	79.21
6746	NASDAQ	STRA	Fri, May 19, 2023	78.99	78.99	77.92	78.02
6745	NASDAQ	STRA	Thu, May 18, 2023	78.14	78.87	77.87	78.30
6744	NASDAQ	STRA	Wed, May 17, 2023	80.12	80.12	78.28	78.35
6743	NASDAQ	STRA	Tue, May 16, 2023	80.91	80.97	79.08	79.69
6742	NASDAQ	STRA	Mon, May 15, 2023	80.34	80.80	79.39	80.75
6741	NASDAQ	STRA	Fri, May 12, 2023	80.04	80.55	78.98	80.32
6740	NASDAQ	STRA	Thu, May 11, 2023	78.38	80.28	77.57	80.12
6739	NASDAQ	STRA	Wed, May 10, 2023	81.77	84.00	78.43	78.94
6738	NASDAQ	STRA	Tue, May 9, 2023	82.84	83.31	80.75	81.31
6737	NASDAQ	STRA	Mon, May 8, 2023	81.91	83.20	81.36	83.11
6736	NASDAQ	STRA	Fri, May 5, 2023	82.84	84.27	81.82	82.11
6735	NASDAQ	STRA	Thu, May 4, 2023	81.68	82.19	79.47	81.88
6734	NASDAQ	STRA	Wed, May 3, 2023	82.93	84.79	81.96	82.46
6733	NASDAQ	STRA	Tue, May 2, 2023	89.00	89.00	82.02	82.58
6732	NASDAQ	STRA	Mon, May 1, 2023	87.45	90.38	87.45	90.07
6731	NASDAQ	STRA	Fri, Apr 28, 2023	89.61	91.53	87.82	88.00
6730	NASDAQ	STRA	Thu, Apr 27, 2023	91.57	93.48	85.52	89.98
6729	NASDAQ	STRA	Wed, Apr 26, 2023	91.26	92.73	90.74	92.40
6728	NASDAQ	STRA	Tue, Apr 25, 2023	92.35	92.72	91.66	91.76
6727	NASDAQ	STRA	Mon, Apr 24, 2023	92.79	93.24	92.11	92.85
6726	NASDAQ	STRA	Fri, Apr 21, 2023	92.34	93.32	92.10	92.92
6725	NASDAQ	STRA	Thu, Apr 20, 2023	91.59	92.77	91.37	92.49
6724	NASDAQ	STRA	Wed, Apr 19, 2023	92.00	92.08	90.87	91.79
6723	NASDAQ	STRA	Tue, Apr 18, 2023	93.13	93.13	91.20	91.82
6722	NASDAQ	STRA	Mon, Apr 17, 2023	93.90	94.66	92.49	92.83
6721	NASDAQ	STRA	Fri, Apr 14, 2023	94.15	94.73	92.94	93.82
6720	NASDAQ	STRA	Thu, Apr 13, 2023	93.68	95.58	92.37	94.51
6719	NASDAQ	STRA	Wed, Apr 12, 2023	94.09	94.79	93.57	94.17
6718	NASDAQ	STRA	Tue, Apr 11, 2023	91.90	94.44	91.75	93.63
6717	NASDAQ	STRA	Mon, Apr 10, 2023	90.32	92.53	90.07	92.09
6716	NASDAQ	STRA	Thu, Apr 6, 2023	90.69	90.98	89.60	90.35
6715	NASDAQ	STRA	Wed, Apr 5, 2023	88.90	90.49	88.58	90.39
6714	NASDAQ	STRA	Tue, Apr 4, 2023	89.67	89.67	87.49	89.16
6713	NASDAQ	STRA	Mon, Apr 3, 2023	89.75	90.57	88.94	89.76
6712	NASDAQ	STRA	Fri, Mar 31, 2023	88.42	90.18	88.11	89.83
6711	NASDAQ	STRA	Thu, Mar 30, 2023	86.85	88.42	86.59	88.24
6710	NASDAQ	STRA	Wed, Mar 29, 2023	87.91	87.98	85.72	86.55
6709	NASDAQ	STRA	Tue, Mar 28, 2023	88.32	88.87	86.11	87.35
6708	NASDAQ	STRA	Mon, Mar 27, 2023	88.03	88.89	87.68	88.57
6707	NASDAQ	STRA	Fri, Mar 24, 2023	85.33	87.56	85.33	87.49
6706	NASDAQ	STRA	Thu, Mar 23, 2023	86.48	86.80	84.92	85.96
6705	NASDAQ	STRA	Wed, Mar 22, 2023	87.65	88.78	86.13	86.31
6704	NASDAQ	STRA	Tue, Mar 21, 2023	86.85	88.30	86.66	87.85
6703	NASDAQ	STRA	Mon, Mar 20, 2023	85.20	86.71	85.20	85.91
6702	NASDAQ	STRA	Fri, Mar 17, 2023	86.40	86.42	83.97	84.68
6701	NASDAQ	STRA	Thu, Mar 16, 2023	83.94	86.86	83.94	86.52
6700	NASDAQ	STRA	Wed, Mar 15, 2023	83.37	85.21	81.69	84.88
6699	NASDAQ	STRA	Tue, Mar 14, 2023	84.67	85.71	83.91	84.86
6698	NASDAQ	STRA	Mon, Mar 13, 2023	84.12	85.37	82.30	83.58
6697	NASDAQ	STRA	Fri, Mar 10, 2023	85.53	86.00	84.06	85.23
6696	NASDAQ	STRA	Thu, Mar 9, 2023	86.08	86.48	85.08	85.68
6695	NASDAQ	STRA	Wed, Mar 8, 2023	85.10	86.10	84.69	86.03
6694	NASDAQ	STRA	Tue, Mar 7, 2023	82.77	85.70	82.77	85.25
6693	NASDAQ	STRA	Mon, Mar 6, 2023	83.99	84.49	81.25	82.85
6692	NASDAQ	STRA	Fri, Mar 3, 2023	83.17	84.14	81.95	83.99
6691	NASDAQ	STRA	Thu, Mar 2, 2023	82.81	84.51	82.81	83.47
6690	NASDAQ	STRA	Wed, Mar 1, 2023	85.03	85.98	82.78	83.27
6689	NASDAQ	STRA	Tue, Feb 28, 2023	86.59	87.45	85.01	85.25
6688	NASDAQ	STRA	Mon, Feb 27, 2023	88.78	88.95	86.38	87.20
6687	NASDAQ	STRA	Fri, Feb 24, 2023	86.14	88.57	85.00	88.26
6686	NASDAQ	STRA	Thu, Feb 23, 2023	89.90	90.02	81.61	86.23
6685	NASDAQ	STRA	Wed, Feb 22, 2023	93.97	94.80	90.40	92.00
6684	NASDAQ	STRA	Tue, Feb 21, 2023	93.53	94.43	93.43	94.12
6683	NASDAQ	STRA	Fri, Feb 17, 2023	93.83	94.84	93.44	94.17
6682	NASDAQ	STRA	Thu, Feb 16, 2023	92.21	93.70	91.66	93.46
6681	NASDAQ	STRA	Wed, Feb 15, 2023	92.26	93.65	91.46	93.25
6680	NASDAQ	STRA	Tue, Feb 14, 2023	93.74	94.61	92.72	92.76
6679	NASDAQ	STRA	Mon, Feb 13, 2023	92.89	94.57	92.89	94.40
6678	NASDAQ	STRA	Fri, Feb 10, 2023	92.59	93.10	91.82	93.00
6677	NASDAQ	STRA	Thu, Feb 9, 2023	93.20	93.96	92.11	93.19
6676	NASDAQ	STRA	Wed, Feb 8, 2023	92.91	93.99	91.73	92.52
6675	NASDAQ	STRA	Tue, Feb 7, 2023	93.19	93.34	89.04	93.26
6674	NASDAQ	STRA	Mon, Feb 6, 2023	97.42	97.42	93.11	93.82
6673	NASDAQ	STRA	Fri, Feb 3, 2023	95.64	98.22	95.51	97.80
6672	NASDAQ	STRA	Thu, Feb 2, 2023	94.16	96.33	94.16	96.07
6671	NASDAQ	STRA	Wed, Feb 1, 2023	93.32	95.33	91.87	94.16
6670	NASDAQ	STRA	Tue, Jan 31, 2023	92.99	94.13	92.69	93.35
6669	NASDAQ	STRA	Mon, Jan 30, 2023	92.32	93.21	91.88	92.79
6668	NASDAQ	STRA	Fri, Jan 27, 2023	92.84	93.26	92.02	92.81
6667	NASDAQ	STRA	Thu, Jan 26, 2023	93.30	93.33	91.67	92.93
6666	NASDAQ	STRA	Wed, Jan 25, 2023	90.97	93.22	90.97	92.94
6665	NASDAQ	STRA	Tue, Jan 24, 2023	89.71	91.48	88.79	91.35
6664	NASDAQ	STRA	Mon, Jan 23, 2023	88.67	89.96	88.50	89.73
6663	NASDAQ	STRA	Fri, Jan 20, 2023	87.66	89.14	86.80	89.04
6662	NASDAQ	STRA	Thu, Jan 19, 2023	86.97	87.10	85.29	86.70
6661	NASDAQ	STRA	Wed, Jan 18, 2023	88.18	88.18	86.00	86.87
6660	NASDAQ	STRA	Tue, Jan 17, 2023	89.31	89.31	86.14	87.78
6659	NASDAQ	STRA	Fri, Jan 13, 2023	87.71	89.76	86.16	89.70
6658	NASDAQ	STRA	Thu, Jan 12, 2023	87.21	88.32	85.01	87.67
6657	NASDAQ	STRA	Wed, Jan 11, 2023	86.82	87.02	85.32	86.81
6656	NASDAQ	STRA	Tue, Jan 10, 2023	84.61	86.88	83.93	86.70
6655	NASDAQ	STRA	Mon, Jan 9, 2023	85.25	85.88	83.72	84.88
6654	NASDAQ	STRA	Fri, Jan 6, 2023	81.63	85.26	81.25	85.17
6653	NASDAQ	STRA	Thu, Jan 5, 2023	79.51	81.16	79.51	80.96
6652	NASDAQ	STRA	Wed, Jan 4, 2023	79.63	80.54	79.46	79.82
6651	NASDAQ	STRA	Tue, Jan 3, 2023	78.69	80.16	77.10	79.34
6650	NASDAQ	STRA	Fri, Dec 30, 2022	80.60	81.43	78.22	78.32
6649	NASDAQ	STRA	Thu, Dec 29, 2022	80.49	82.01	79.86	80.91
6648	NASDAQ	STRA	Wed, Dec 28, 2022	81.13	82.21	79.76	80.15
6647	NASDAQ	STRA	Tue, Dec 27, 2022	81.78	82.36	81.23	81.25
6646	NASDAQ	STRA	Fri, Dec 23, 2022	81.20	81.80	80.54	81.45
6645	NASDAQ	STRA	Thu, Dec 22, 2022	80.70	81.63	79.78	81.35
6644	NASDAQ	STRA	Wed, Dec 21, 2022	80.78	81.67	80.45	80.91
6643	NASDAQ	STRA	Tue, Dec 20, 2022	78.36	80.04	78.19	79.96
6642	NASDAQ	STRA	Mon, Dec 19, 2022	80.13	80.22	78.03	78.29
6641	NASDAQ	STRA	Fri, Dec 16, 2022	80.46	81.13	78.56	80.02
6640	NASDAQ	STRA	Thu, Dec 15, 2022	80.70	81.16	79.15	80.18
6639	NASDAQ	STRA	Wed, Dec 14, 2022	79.79	81.37	79.45	81.07
6638	NASDAQ	STRA	Tue, Dec 13, 2022	80.36	80.87	78.63	79.62
6637	NASDAQ	STRA	Mon, Dec 12, 2022	79.19	79.65	78.41	78.92
6636	NASDAQ	STRA	Fri, Dec 9, 2022	79.33	79.69	79.00	79.36
6635	NASDAQ	STRA	Thu, Dec 8, 2022	79.37	80.73	78.95	79.51
6634	NASDAQ	STRA	Wed, Dec 7, 2022	79.55	80.17	78.82	79.40
6633	NASDAQ	STRA	Tue, Dec 6, 2022	79.51	81.66	79.23	79.41
6632	NASDAQ	STRA	Mon, Dec 5, 2022	80.50	80.50	79.16	79.68
6631	NASDAQ	STRA	Fri, Dec 2, 2022	79.82	81.68	79.41	81.14
6630	NASDAQ	STRA	Thu, Dec 1, 2022	81.99	82.42	80.50	80.53
6629	NASDAQ	STRA	Wed, Nov 30, 2022	80.45	81.88	79.50	81.80
6628	NASDAQ	STRA	Tue, Nov 29, 2022	79.75	80.77	79.58	80.30
6627	NASDAQ	STRA	Mon, Nov 28, 2022	80.35	81.44	79.77	79.96
6626	NASDAQ	STRA	Fri, Nov 25, 2022	80.66	81.05	80.60	80.64
6625	NASDAQ	STRA	Wed, Nov 23, 2022	81.76	81.87	80.55	81.12
6624	NASDAQ	STRA	Tue, Nov 22, 2022	80.34	81.68	80.12	81.65
6623	NASDAQ	STRA	Mon, Nov 21, 2022	79.27	80.54	79.08	80.39
6622	NASDAQ	STRA	Fri, Nov 18, 2022	80.58	81.04	79.12	79.82
6621	NASDAQ	STRA	Thu, Nov 17, 2022	78.61	79.87	78.59	79.65
6620	NASDAQ	STRA	Wed, Nov 16, 2022	78.75	79.82	77.87	79.47
6619	NASDAQ	STRA	Tue, Nov 15, 2022	78.27	80.59	77.70	79.09
6618	NASDAQ	STRA	Mon, Nov 14, 2022	78.23	78.73	76.25	77.67
6617	NASDAQ	STRA	Fri, Nov 11, 2022	79.72	79.72	76.64	78.35
6616	NASDAQ	STRA	Thu, Nov 10, 2022	80.31	80.48	77.78	79.14
6615	NASDAQ	STRA	Wed, Nov 9, 2022	78.23	79.49	77.52	78.56
6614	NASDAQ	STRA	Tue, Nov 8, 2022	77.55	79.34	77.25	78.84
6613	NASDAQ	STRA	Mon, Nov 7, 2022	75.09	78.58	74.91	78.05
6612	NASDAQ	STRA	Fri, Nov 4, 2022	73.66	75.98	72.62	75.34
6611	NASDAQ	STRA	Thu, Nov 3, 2022	70.70	73.52	68.31	73.32
6610	NASDAQ	STRA	Wed, Nov 2, 2022	68.95	69.53	67.34	67.34
6609	NASDAQ	STRA	Tue, Nov 1, 2022	69.16	70.71	68.48	68.74
6608	NASDAQ	STRA	Mon, Oct 31, 2022	70.00	70.10	68.42	69.00
6607	NASDAQ	STRA	Fri, Oct 28, 2022	66.93	70.91	66.93	69.90
6606	NASDAQ	STRA	Thu, Oct 27, 2022	66.65	67.49	66.01	66.41
6605	NASDAQ	STRA	Wed, Oct 26, 2022	67.16	67.88	66.36	66.42
6604	NASDAQ	STRA	Tue, Oct 25, 2022	64.76	66.94	64.53	66.78
6603	NASDAQ	STRA	Mon, Oct 24, 2022	64.72	65.49	63.70	64.88
6602	NASDAQ	STRA	Fri, Oct 21, 2022	64.30	64.97	63.44	64.34
6601	NASDAQ	STRA	Thu, Oct 20, 2022	64.26	65.45	63.56	63.94
6600	NASDAQ	STRA	Wed, Oct 19, 2022	64.63	65.29	63.79	64.42
6599	NASDAQ	STRA	Tue, Oct 18, 2022	64.94	65.54	64.32	65.25
6598	NASDAQ	STRA	Mon, Oct 17, 2022	63.74	64.47	63.48	64.08
6597	NASDAQ	STRA	Fri, Oct 14, 2022	64.56	64.60	62.79	62.85
6596	NASDAQ	STRA	Thu, Oct 13, 2022	62.38	64.61	62.36	63.86
6595	NASDAQ	STRA	Wed, Oct 12, 2022	62.00	63.62	61.49	63.32
6594	NASDAQ	STRA	Tue, Oct 11, 2022	60.98	62.74	60.87	62.26
6593	NASDAQ	STRA	Mon, Oct 10, 2022	61.33	61.99	60.58	61.25
6592	NASDAQ	STRA	Fri, Oct 7, 2022	62.41	62.63	61.15	61.30
6591	NASDAQ	STRA	Thu, Oct 6, 2022	62.12	62.93	62.07	62.65
6590	NASDAQ	STRA	Wed, Oct 5, 2022	62.85	62.86	61.78	62.22
6589	NASDAQ	STRA	Tue, Oct 4, 2022	62.28	64.24	62.13	63.02
6588	NASDAQ	STRA	Mon, Oct 3, 2022	62.13	62.63	61.29	61.86
6587	NASDAQ	STRA	Fri, Sep 30, 2022	62.55	63.39	61.35	61.41
6586	NASDAQ	STRA	Thu, Sep 29, 2022	63.26	63.64	62.48	62.88
6585	NASDAQ	STRA	Wed, Sep 28, 2022	62.23	64.34	62.23	63.71
6584	NASDAQ	STRA	Tue, Sep 27, 2022	61.83	63.90	61.56	61.88
6583	NASDAQ	STRA	Mon, Sep 26, 2022	61.74	63.15	60.97	61.37
6582	NASDAQ	STRA	Fri, Sep 23, 2022	61.84	62.41	59.92	62.29
6581	NASDAQ	STRA	Thu, Sep 22, 2022	62.93	63.29	61.80	62.21
6580	NASDAQ	STRA	Wed, Sep 21, 2022	63.64	64.11	62.64	63.10
6579	NASDAQ	STRA	Tue, Sep 20, 2022	63.06	63.56	62.47	63.50
6578	NASDAQ	STRA	Mon, Sep 19, 2022	63.51	64.24	62.45	63.67
6577	NASDAQ	STRA	Fri, Sep 16, 2022	64.93	64.93	62.74	63.54
6576	NASDAQ	STRA	Thu, Sep 15, 2022	63.90	66.75	63.90	65.18
6575	NASDAQ	STRA	Wed, Sep 14, 2022	64.34	64.52	62.89	64.11
6574	NASDAQ	STRA	Tue, Sep 13, 2022	64.78	65.53	63.58	64.02
6573	NASDAQ	STRA	Mon, Sep 12, 2022	64.72	66.34	64.69	65.93
6572	NASDAQ	STRA	Fri, Sep 9, 2022	63.50	64.57	63.43	64.39
6571	NASDAQ	STRA	Thu, Sep 8, 2022	62.81	64.44	62.15	63.31
6570	NASDAQ	STRA	Wed, Sep 7, 2022	62.93	63.37	61.99	63.22
6569	NASDAQ	STRA	Tue, Sep 6, 2022	62.59	64.25	61.73	62.38
6568	NASDAQ	STRA	Fri, Sep 2, 2022	63.53	64.02	62.08	62.59
6567	NASDAQ	STRA	Thu, Sep 1, 2022	63.83	64.44	62.91	62.98
6566	NASDAQ	STRA	Wed, Aug 31, 2022	65.37	65.78	64.39	64.70
6565	NASDAQ	STRA	Tue, Aug 30, 2022	66.67	66.94	65.10	65.40
6564	NASDAQ	STRA	Mon, Aug 29, 2022	67.44	67.70	66.36	66.57
6563	NASDAQ	STRA	Fri, Aug 26, 2022	69.20	69.67	67.37	67.71
6562	NASDAQ	STRA	Thu, Aug 25, 2022	68.02	69.40	68.01	69.38
6561	NASDAQ	STRA	Wed, Aug 24, 2022	68.37	68.97	67.73	67.80
6560	NASDAQ	STRA	Tue, Aug 23, 2022	68.91	69.81	68.35	68.58
6559	NASDAQ	STRA	Mon, Aug 22, 2022	70.11	70.25	68.64	69.00
6558	NASDAQ	STRA	Fri, Aug 19, 2022	70.68	71.15	69.81	71.02
6557	NASDAQ	STRA	Thu, Aug 18, 2022	70.29	71.18	69.99	70.88
6556	NASDAQ	STRA	Wed, Aug 17, 2022	70.22	71.67	70.18	70.27
6555	NASDAQ	STRA	Tue, Aug 16, 2022	70.47	71.68	69.87	70.87
6554	NASDAQ	STRA	Mon, Aug 15, 2022	69.45	70.93	68.91	70.90
6553	NASDAQ	STRA	Fri, Aug 12, 2022	68.25	69.95	67.76	69.55
6552	NASDAQ	STRA	Thu, Aug 11, 2022	70.17	70.42	67.58	67.81
6551	NASDAQ	STRA	Wed, Aug 10, 2022	70.46	70.46	68.51	69.63
6550	NASDAQ	STRA	Tue, Aug 9, 2022	70.45	70.65	69.27	69.83
6549	NASDAQ	STRA	Mon, Aug 8, 2022	70.54	71.13	69.58	70.26
6548	NASDAQ	STRA	Fri, Aug 5, 2022	70.11	70.15	69.04	69.90
6547	NASDAQ	STRA	Thu, Aug 4, 2022	71.71	71.94	69.70	70.90
6546	NASDAQ	STRA	Wed, Aug 3, 2022	71.37	72.05	70.63	71.57
6545	NASDAQ	STRA	Tue, Aug 2, 2022	71.97	72.35	70.93	71.24
6544	NASDAQ	STRA	Mon, Aug 1, 2022	71.09	72.49	70.42	72.17
6543	NASDAQ	STRA	Fri, Jul 29, 2022	73.22	73.72	71.31	71.83
6542	NASDAQ	STRA	Thu, Jul 28, 2022	73.20	74.34	71.70	73.32
6541	NASDAQ	STRA	Wed, Jul 27, 2022	66.87	75.03	66.87	72.31
6540	NASDAQ	STRA	Tue, Jul 26, 2022	69.45	70.60	68.10	69.97
6539	NASDAQ	STRA	Mon, Jul 25, 2022	69.84	70.58	68.85	69.26
6538	NASDAQ	STRA	Fri, Jul 22, 2022	70.39	70.71	68.71	69.71
6537	NASDAQ	STRA	Thu, Jul 21, 2022	70.51	71.49	69.49	70.36
6536	NASDAQ	STRA	Wed, Jul 20, 2022	68.62	71.35	68.62	71.04
6535	NASDAQ	STRA	Tue, Jul 19, 2022	68.49	70.23	68.49	69.10
6534	NASDAQ	STRA	Mon, Jul 18, 2022	69.18	69.18	67.81	68.03
6533	NASDAQ	STRA	Fri, Jul 15, 2022	67.44	68.55	66.45	68.43
6532	NASDAQ	STRA	Thu, Jul 14, 2022	65.86	66.86	65.51	66.62
6531	NASDAQ	STRA	Wed, Jul 13, 2022	65.93	67.21	65.90	66.71
6530	NASDAQ	STRA	Tue, Jul 12, 2022	66.42	67.25	66.23	66.66
6529	NASDAQ	STRA	Mon, Jul 11, 2022	66.87	66.91	65.91	66.46
6528	NASDAQ	STRA	Fri, Jul 8, 2022	66.33	67.74	65.62	67.33
6527	NASDAQ	STRA	Thu, Jul 7, 2022	67.60	68.07	66.02	66.67
6526	NASDAQ	STRA	Wed, Jul 6, 2022	68.68	69.47	67.21	67.60
6525	NASDAQ	STRA	Tue, Jul 5, 2022	68.82	68.92	67.82	68.90
6524	NASDAQ	STRA	Fri, Jul 1, 2022	69.92	71.09	68.95	69.71
6523	NASDAQ	STRA	Thu, Jun 30, 2022	67.41	70.95	67.41	70.58
6522	NASDAQ	STRA	Wed, Jun 29, 2022	70.29	70.29	66.73	68.03
6521	NASDAQ	STRA	Tue, Jun 28, 2022	72.76	73.35	70.52	70.52
6520	NASDAQ	STRA	Mon, Jun 27, 2022	71.85	72.88	70.77	72.62
6519	NASDAQ	STRA	Fri, Jun 24, 2022	66.05	71.30	65.98	71.29
6518	NASDAQ	STRA	Thu, Jun 23, 2022	62.23	65.88	62.23	65.78
6517	NASDAQ	STRA	Wed, Jun 22, 2022	60.49	62.38	60.49	61.87
6516	NASDAQ	STRA	Tue, Jun 21, 2022	61.08	61.14	60.23	60.73
6515	NASDAQ	STRA	Fri, Jun 17, 2022	60.21	61.02	60.01	60.35
6514	NASDAQ	STRA	Thu, Jun 16, 2022	60.92	61.47	59.43	60.00
6513	NASDAQ	STRA	Wed, Jun 15, 2022	61.98	62.44	61.20	61.71
6512	NASDAQ	STRA	Tue, Jun 14, 2022	61.89	62.03	61.05	61.53
6511	NASDAQ	STRA	Mon, Jun 13, 2022	62.47	62.75	61.32	61.42
6510	NASDAQ	STRA	Fri, Jun 10, 2022	63.54	65.85	62.84	63.39
6509	NASDAQ	STRA	Thu, Jun 9, 2022	65.30	65.82	64.41	64.56
6508	NASDAQ	STRA	Wed, Jun 8, 2022	65.43	66.21	65.30	65.61
6507	NASDAQ	STRA	Tue, Jun 7, 2022	65.57	66.45	65.46	66.01
6506	NASDAQ	STRA	Mon, Jun 6, 2022	66.14	66.66	65.10	66.17
6505	NASDAQ	STRA	Fri, Jun 3, 2022	65.40	65.99	65.01	65.50
6504	NASDAQ	STRA	Thu, Jun 2, 2022	65.36	66.05	64.59	65.68
6503	NASDAQ	STRA	Wed, Jun 1, 2022	66.33	66.33	65.00	65.15
6502	NASDAQ	STRA	Tue, May 31, 2022	66.22	66.61	65.02	65.82
6501	NASDAQ	STRA	Fri, May 27, 2022	64.83	66.96	64.74	66.96
6500	NASDAQ	STRA	Thu, May 26, 2022	65.79	66.45	63.75	65.31
6499	NASDAQ	STRA	Wed, May 25, 2022	64.34	66.31	63.85	65.79
6498	NASDAQ	STRA	Tue, May 24, 2022	62.73	64.63	61.52	64.35
6497	NASDAQ	STRA	Mon, May 23, 2022	64.42	64.67	62.85	63.04
6496	NASDAQ	STRA	Fri, May 20, 2022	64.07	64.42	62.43	64.13
6495	NASDAQ	STRA	Thu, May 19, 2022	63.97	64.55	62.38	63.44
6494	NASDAQ	STRA	Wed, May 18, 2022	64.77	66.48	64.13	64.45
6493	NASDAQ	STRA	Tue, May 17, 2022	64.11	64.94	62.70	64.87
6492	NASDAQ	STRA	Mon, May 16, 2022	63.10	64.93	62.17	63.43
6491	NASDAQ	STRA	Fri, May 13, 2022	62.85	63.31	61.97	62.50
6490	NASDAQ	STRA	Thu, May 12, 2022	61.55	63.13	60.97	62.35
6489	NASDAQ	STRA	Wed, May 11, 2022	63.03	63.85	61.39	61.69
6488	NASDAQ	STRA	Tue, May 10, 2022	63.82	64.33	62.22	62.88
6487	NASDAQ	STRA	Mon, May 9, 2022	62.89	64.13	62.70	63.14
6486	NASDAQ	STRA	Fri, May 6, 2022	64.48	65.39	62.79	63.51
6485	NASDAQ	STRA	Thu, May 5, 2022	65.46	65.79	63.57	64.48
6484	NASDAQ	STRA	Wed, May 4, 2022	65.49	65.60	63.29	65.43
6483	NASDAQ	STRA	Tue, May 3, 2022	66.40	66.65	64.77	64.85
6482	NASDAQ	STRA	Mon, May 2, 2022	64.90	67.64	64.90	66.89
6481	NASDAQ	STRA	Fri, Apr 29, 2022	66.27	67.61	64.02	64.60
6480	NASDAQ	STRA	Thu, Apr 28, 2022	69.24	69.50	62.86	66.86
6479	NASDAQ	STRA	Wed, Apr 27, 2022	70.21	70.73	69.34	69.89
6478	NASDAQ	STRA	Tue, Apr 26, 2022	70.34	70.98	69.72	69.98
6477	NASDAQ	STRA	Mon, Apr 25, 2022	69.26	71.16	69.18	71.06
6476	NASDAQ	STRA	Fri, Apr 22, 2022	70.79	71.14	69.66	69.85
6475	NASDAQ	STRA	Thu, Apr 21, 2022	72.69	73.01	70.76	71.06
6474	NASDAQ	STRA	Wed, Apr 20, 2022	72.62	72.96	71.76	72.46
6473	NASDAQ	STRA	Tue, Apr 19, 2022	71.50	72.61	71.17	72.18
6472	NASDAQ	STRA	Mon, Apr 18, 2022	71.77	72.30	70.78	71.78
6471	NASDAQ	STRA	Thu, Apr 14, 2022	71.20	72.67	70.90	72.30
6470	NASDAQ	STRA	Wed, Apr 13, 2022	69.94	71.80	69.94	71.64
6469	NASDAQ	STRA	Tue, Apr 12, 2022	68.59	70.20	68.59	69.88
6468	NASDAQ	STRA	Mon, Apr 11, 2022	69.52	69.82	68.28	69.11
6467	NASDAQ	STRA	Fri, Apr 8, 2022	69.72	70.24	69.37	69.79
6466	NASDAQ	STRA	Thu, Apr 7, 2022	68.38	69.98	67.54	69.65
6465	NASDAQ	STRA	Wed, Apr 6, 2022	68.57	68.84	67.27	68.59
6464	NASDAQ	STRA	Tue, Apr 5, 2022	68.57	69.21	68.03	68.43
6463	NASDAQ	STRA	Mon, Apr 4, 2022	67.94	68.74	67.00	68.71
6462	NASDAQ	STRA	Fri, Apr 1, 2022	66.67	67.97	66.11	67.81
6461	NASDAQ	STRA	Thu, Mar 31, 2022	67.14	68.31	66.28	66.38
6460	NASDAQ	STRA	Wed, Mar 30, 2022	68.39	68.57	66.97	67.33
6459	NASDAQ	STRA	Tue, Mar 29, 2022	66.45	69.08	66.45	68.40
6458	NASDAQ	STRA	Mon, Mar 28, 2022	67.23	67.40	66.42	66.66
6457	NASDAQ	STRA	Fri, Mar 25, 2022	65.48	67.65	65.40	67.49
6456	NASDAQ	STRA	Thu, Mar 24, 2022	63.01	65.67	62.89	65.54
6455	NASDAQ	STRA	Wed, Mar 23, 2022	63.86	63.97	62.62	62.96
6454	NASDAQ	STRA	Tue, Mar 22, 2022	65.37	65.98	63.95	64.22
6453	NASDAQ	STRA	Mon, Mar 21, 2022	63.50	65.17	63.17	65.08
6452	NASDAQ	STRA	Fri, Mar 18, 2022	62.60	63.95	62.10	63.50
6451	NASDAQ	STRA	Thu, Mar 17, 2022	60.74	61.59	60.09	61.54
6450	NASDAQ	STRA	Wed, Mar 16, 2022	61.82	61.82	59.46	60.83
6449	NASDAQ	STRA	Tue, Mar 15, 2022	58.87	62.17	58.87	61.47
6448	NASDAQ	STRA	Mon, Mar 14, 2022	59.32	60.00	58.25	58.41
6447	NASDAQ	STRA	Fri, Mar 11, 2022	59.13	59.76	58.78	59.29
6446	NASDAQ	STRA	Thu, Mar 10, 2022	56.72	58.66	56.47	58.53
6445	NASDAQ	STRA	Wed, Mar 9, 2022	56.58	58.11	56.54	57.12
6444	NASDAQ	STRA	Tue, Mar 8, 2022	57.52	58.05	56.21	56.56
6443	NASDAQ	STRA	Mon, Mar 7, 2022	57.97	59.17	56.74	57.29
6442	NASDAQ	STRA	Fri, Mar 4, 2022	57.68	59.24	56.69	58.28
6441	NASDAQ	STRA	Thu, Mar 3, 2022	60.35	60.86	58.29	58.80
6440	NASDAQ	STRA	Wed, Mar 2, 2022	60.41	61.97	59.98	60.45
6439	NASDAQ	STRA	Tue, Mar 1, 2022	58.64	60.16	56.77	58.90
6438	NASDAQ	STRA	Mon, Feb 28, 2022	59.71	61.44	58.92	59.02
6437	NASDAQ	STRA	Fri, Feb 25, 2022	50.69	60.88	50.69	60.74
6436	NASDAQ	STRA	Thu, Feb 24, 2022	49.05	50.16	48.01	50.05
6435	NASDAQ	STRA	Wed, Feb 23, 2022	52.11	52.24	49.65	49.80
6434	NASDAQ	STRA	Tue, Feb 22, 2022	51.73	52.46	50.99	51.67
6433	NASDAQ	STRA	Fri, Feb 18, 2022	50.91	53.46	50.91	51.75
6432	NASDAQ	STRA	Thu, Feb 17, 2022	53.94	53.94	49.06	51.24
6431	NASDAQ	STRA	Wed, Feb 16, 2022	54.12	54.70	53.18	54.58
6430	NASDAQ	STRA	Tue, Feb 15, 2022	54.22	54.92	54.08	54.56
6429	NASDAQ	STRA	Mon, Feb 14, 2022	53.90	54.97	53.14	53.68
6428	NASDAQ	STRA	Fri, Feb 11, 2022	52.86	55.28	52.66	54.17
6427	NASDAQ	STRA	Thu, Feb 10, 2022	56.55	56.59	52.69	52.85
6426	NASDAQ	STRA	Wed, Feb 9, 2022	59.74	59.74	55.81	56.86
6425	NASDAQ	STRA	Tue, Feb 8, 2022	59.97	60.71	59.41	59.96
6424	NASDAQ	STRA	Mon, Feb 7, 2022	59.81	60.03	59.52	59.75
6423	NASDAQ	STRA	Fri, Feb 4, 2022	57.83	60.14	57.02	59.60
6422	NASDAQ	STRA	Thu, Feb 3, 2022	58.67	59.01	56.92	57.91
6421	NASDAQ	STRA	Wed, Feb 2, 2022	60.09	60.43	58.50	58.94
6420	NASDAQ	STRA	Tue, Feb 1, 2022	59.65	60.38	59.00	60.28
6419	NASDAQ	STRA	Mon, Jan 31, 2022	59.46	59.94	58.70	59.66
6418	NASDAQ	STRA	Fri, Jan 28, 2022	56.98	60.14	56.30	60.08
6417	NASDAQ	STRA	Thu, Jan 27, 2022	56.80	58.06	56.59	57.30
6416	NASDAQ	STRA	Wed, Jan 26, 2022	57.57	58.45	56.20	56.78
6415	NASDAQ	STRA	Tue, Jan 25, 2022	57.10	57.90	55.92	56.79
6414	NASDAQ	STRA	Mon, Jan 24, 2022	54.28	57.48	54.15	56.68
6413	NASDAQ	STRA	Fri, Jan 21, 2022	54.40	55.90	54.21	54.93
6412	NASDAQ	STRA	Thu, Jan 20, 2022	55.31	56.87	54.70	54.83
6411	NASDAQ	STRA	Wed, Jan 19, 2022	57.60	57.91	55.12	55.27
6410	NASDAQ	STRA	Tue, Jan 18, 2022	57.99	59.15	57.58	57.96
6409	NASDAQ	STRA	Fri, Jan 14, 2022	56.88	58.35	56.83	58.02
6408	NASDAQ	STRA	Thu, Jan 13, 2022	59.85	59.96	56.34	56.72
6407	NASDAQ	STRA	Wed, Jan 12, 2022	60.38	60.99	58.44	58.46
6406	NASDAQ	STRA	Tue, Jan 11, 2022	60.33	60.72	59.04	60.17
6405	NASDAQ	STRA	Mon, Jan 10, 2022	58.70	60.44	58.46	60.33
6404	NASDAQ	STRA	Fri, Jan 7, 2022	60.15	60.15	58.04	58.61
6403	NASDAQ	STRA	Thu, Jan 6, 2022	58.50	59.49	58.03	58.43
6402	NASDAQ	STRA	Wed, Jan 5, 2022	60.08	60.36	58.10	58.18
6401	NASDAQ	STRA	Tue, Jan 4, 2022	59.13	60.24	58.73	59.89
6400	NASDAQ	STRA	Mon, Jan 3, 2022	58.32	58.89	56.69	58.63
6399	NASDAQ	STRA	Fri, Dec 31, 2021	58.57	59.14	57.67	57.84
6398	NASDAQ	STRA	Thu, Dec 30, 2021	57.76	59.33	57.34	58.32
6397	NASDAQ	STRA	Wed, Dec 29, 2021	58.31	58.50	57.49	57.83
6396	NASDAQ	STRA	Tue, Dec 28, 2021	58.12	59.00	57.83	58.13
6395	NASDAQ	STRA	Mon, Dec 27, 2021	58.56	58.56	57.34	58.15
6394	NASDAQ	STRA	Thu, Dec 23, 2021	58.86	59.34	58.15	58.56
6393	NASDAQ	STRA	Wed, Dec 22, 2021	58.56	59.27	58.00	58.37
6392	NASDAQ	STRA	Tue, Dec 21, 2021	58.69	59.51	58.03	58.76
6391	NASDAQ	STRA	Mon, Dec 20, 2021	57.67	57.96	56.15	57.00
6390	NASDAQ	STRA	Fri, Dec 17, 2021	57.78	59.58	56.01	58.30
6389	NASDAQ	STRA	Thu, Dec 16, 2021	57.74	58.73	56.54	57.03
6388	NASDAQ	STRA	Wed, Dec 15, 2021	56.33	57.53	56.00	57.33
6387	NASDAQ	STRA	Tue, Dec 14, 2021	55.68	57.27	55.19	56.20
6386	NASDAQ	STRA	Mon, Dec 13, 2021	55.35	56.00	54.67	55.63
6385	NASDAQ	STRA	Fri, Dec 10, 2021	55.20	55.71	54.45	55.35
6384	NASDAQ	STRA	Thu, Dec 9, 2021	55.45	55.80	54.68	54.99
6383	NASDAQ	STRA	Wed, Dec 8, 2021	54.62	56.31	53.72	56.00
6382	NASDAQ	STRA	Tue, Dec 7, 2021	54.64	56.53	54.34	54.35
6381	NASDAQ	STRA	Mon, Dec 6, 2021	54.70	56.00	54.00	55.00
6380	NASDAQ	STRA	Fri, Dec 3, 2021	53.84	54.32	52.69	53.90
6379	NASDAQ	STRA	Thu, Dec 2, 2021	53.15	55.55	52.68	54.00
6378	NASDAQ	STRA	Wed, Dec 1, 2021	53.99	55.01	52.70	52.85
6377	NASDAQ	STRA	Tue, Nov 30, 2021	54.89	55.39	52.67	53.50
6376	NASDAQ	STRA	Mon, Nov 29, 2021	58.22	58.22	55.46	55.58
6375	NASDAQ	STRA	Fri, Nov 26, 2021	57.61	58.20	56.65	57.76
6374	NASDAQ	STRA	Wed, Nov 24, 2021	59.05	60.41	58.17	59.61
6373	NASDAQ	STRA	Tue, Nov 23, 2021	59.22	59.36	57.92	59.05
6372	NASDAQ	STRA	Mon, Nov 22, 2021	59.01	60.87	58.79	59.39
6371	NASDAQ	STRA	Fri, Nov 19, 2021	57.76	59.01	57.42	57.65
6370	NASDAQ	STRA	Thu, Nov 18, 2021	59.06	59.54	57.34	57.80
6369	NASDAQ	STRA	Wed, Nov 17, 2021	61.82	61.82	59.00	59.24
6368	NASDAQ	STRA	Tue, Nov 16, 2021	60.73	60.92	59.70	60.56
6367	NASDAQ	STRA	Mon, Nov 15, 2021	61.38	62.31	60.15	60.53
6366	NASDAQ	STRA	Fri, Nov 12, 2021	60.71	62.16	60.56	61.30
6365	NASDAQ	STRA	Thu, Nov 11, 2021	61.98	61.98	59.75	60.38
6364	NASDAQ	STRA	Wed, Nov 10, 2021	61.37	61.72	60.55	60.90
6363	NASDAQ	STRA	Tue, Nov 9, 2021	61.36	63.75	60.58	61.65
6362	NASDAQ	STRA	Mon, Nov 8, 2021	64.61	65.30	61.39	61.85
6361	NASDAQ	STRA	Fri, Nov 5, 2021	64.48	64.48	61.03	64.24
6360	NASDAQ	STRA	Thu, Nov 4, 2021	65.20	67.98	63.72	64.63
6359	NASDAQ	STRA	Wed, Nov 3, 2021	67.45	71.10	67.31	70.00
6358	NASDAQ	STRA	Tue, Nov 2, 2021	71.91	71.91	66.76	67.45
6357	NASDAQ	STRA	Mon, Nov 1, 2021	68.49	72.00	68.33	71.48
6356	NASDAQ	STRA	Fri, Oct 29, 2021	69.53	69.72	67.52	68.21
6355	NASDAQ	STRA	Thu, Oct 28, 2021	69.73	70.57	69.50	69.75
6354	NASDAQ	STRA	Wed, Oct 27, 2021	70.52	70.52	69.18	69.24
6353	NASDAQ	STRA	Tue, Oct 26, 2021	72.16	72.16	70.26	70.43
6352	NASDAQ	STRA	Mon, Oct 25, 2021	70.89	71.82	69.89	71.74
6351	NASDAQ	STRA	Fri, Oct 22, 2021	71.70	72.31	71.00	71.09
6350	NASDAQ	STRA	Thu, Oct 21, 2021	70.64	71.93	70.64	71.85
6349	NASDAQ	STRA	Wed, Oct 20, 2021	70.97	71.33	70.23	70.67
6348	NASDAQ	STRA	Tue, Oct 19, 2021	70.08	71.03	69.74	71.03
6347	NASDAQ	STRA	Mon, Oct 18, 2021	71.06	71.06	69.68	69.78
6346	NASDAQ	STRA	Fri, Oct 15, 2021	71.24	72.18	70.83	71.25
6345	NASDAQ	STRA	Thu, Oct 14, 2021	69.33	70.69	69.03	70.25
6344	NASDAQ	STRA	Wed, Oct 13, 2021	69.56	69.56	68.66	68.95
6343	NASDAQ	STRA	Tue, Oct 12, 2021	69.18	70.03	69.00	69.38
6342	NASDAQ	STRA	Mon, Oct 11, 2021	71.93	73.69	69.14	69.18
6341	NASDAQ	STRA	Fri, Oct 8, 2021	72.40	73.15	71.70	71.81
6340	NASDAQ	STRA	Thu, Oct 7, 2021	72.41	72.90	71.65	72.22
6339	NASDAQ	STRA	Wed, Oct 6, 2021	71.92	72.65	70.85	71.96
6338	NASDAQ	STRA	Tue, Oct 5, 2021	72.80	73.23	71.04	72.29
6337	NASDAQ	STRA	Mon, Oct 4, 2021	71.65	73.06	70.95	72.92
6336	NASDAQ	STRA	Fri, Oct 1, 2021	70.91	73.06	70.56	71.95
6335	NASDAQ	STRA	Thu, Sep 30, 2021	71.75	72.47	70.44	70.50
6334	NASDAQ	STRA	Wed, Sep 29, 2021	71.50	72.62	71.35	71.68
6333	NASDAQ	STRA	Tue, Sep 28, 2021	72.50	72.92	71.28	71.51
6332	NASDAQ	STRA	Mon, Sep 27, 2021	71.88	73.79	71.25	72.75
6331	NASDAQ	STRA	Fri, Sep 24, 2021	71.06	72.67	71.00	71.88
6330	NASDAQ	STRA	Thu, Sep 23, 2021	70.58	71.73	70.00	71.35
6329	NASDAQ	STRA	Wed, Sep 22, 2021	69.98	71.27	69.83	69.83
6328	NASDAQ	STRA	Tue, Sep 21, 2021	70.70	70.70	69.11	69.78
6327	NASDAQ	STRA	Mon, Sep 20, 2021	70.44	71.27	68.58	70.72
6326	NASDAQ	STRA	Fri, Sep 17, 2021	71.44	73.03	70.41	70.89
6325	NASDAQ	STRA	Thu, Sep 16, 2021	71.33	72.09	70.79	71.33
6324	NASDAQ	STRA	Wed, Sep 15, 2021	73.77	73.97	71.26	71.55
6323	NASDAQ	STRA	Tue, Sep 14, 2021	73.62	74.23	71.24	73.64
6322	NASDAQ	STRA	Mon, Sep 13, 2021	75.31	75.31	72.74	73.46
6321	NASDAQ	STRA	Fri, Sep 10, 2021	78.00	78.54	75.24	75.45
6320	NASDAQ	STRA	Thu, Sep 9, 2021	78.97	79.40	77.80	77.80
6319	NASDAQ	STRA	Wed, Sep 8, 2021	77.40	79.26	74.80	78.85
6318	NASDAQ	STRA	Tue, Sep 7, 2021	76.87	77.76	75.15	77.18
6317	NASDAQ	STRA	Fri, Sep 3, 2021	77.33	77.33	75.63	77.25
6316	NASDAQ	STRA	Thu, Sep 2, 2021	77.60	78.77	77.32	77.40
6315	NASDAQ	STRA	Wed, Sep 1, 2021	78.26	78.61	77.47	77.84
6314	NASDAQ	STRA	Tue, Aug 31, 2021	77.55	79.38	77.55	78.28
6313	NASDAQ	STRA	Mon, Aug 30, 2021	77.50	78.69	76.09	77.94
6312	NASDAQ	STRA	Fri, Aug 27, 2021	75.66	77.42	75.09	76.91
6311	NASDAQ	STRA	Thu, Aug 26, 2021	76.99	77.35	75.30	75.64
6310	NASDAQ	STRA	Wed, Aug 25, 2021	77.83	79.10	76.01	77.18
6309	NASDAQ	STRA	Tue, Aug 24, 2021	77.32	78.78	76.64	77.81
6308	NASDAQ	STRA	Mon, Aug 23, 2021	76.97	77.80	76.20	77.24
6307	NASDAQ	STRA	Fri, Aug 20, 2021	73.37	76.62	73.37	76.24
6306	NASDAQ	STRA	Thu, Aug 19, 2021	72.45	73.81	72.01	73.38
6305	NASDAQ	STRA	Wed, Aug 18, 2021	74.80	74.89	72.97	73.18
6304	NASDAQ	STRA	Tue, Aug 17, 2021	74.44	75.65	73.50	74.94
6303	NASDAQ	STRA	Mon, Aug 16, 2021	75.96	76.04	74.40	75.11
6302	NASDAQ	STRA	Fri, Aug 13, 2021	75.40	76.73	74.95	76.26
6301	NASDAQ	STRA	Thu, Aug 12, 2021	75.17	75.94	74.69	75.38
6300	NASDAQ	STRA	Wed, Aug 11, 2021	75.64	76.35	75.02	75.52
6299	NASDAQ	STRA	Tue, Aug 10, 2021	74.85	75.81	74.68	75.17
6298	NASDAQ	STRA	Mon, Aug 9, 2021	76.07	77.41	75.55	76.24
6297	NASDAQ	STRA	Fri, Aug 6, 2021	79.00	79.00	76.10	76.14
6296	NASDAQ	STRA	Thu, Aug 5, 2021	78.77	80.09	78.14	78.97
6295	NASDAQ	STRA	Wed, Aug 4, 2021	78.69	79.50	77.31	78.49
6294	NASDAQ	STRA	Tue, Aug 3, 2021	78.75	79.23	77.20	79.00
6293	NASDAQ	STRA	Mon, Aug 2, 2021	78.97	81.29	77.67	78.96
6292	NASDAQ	STRA	Fri, Jul 30, 2021	79.65	81.66	77.65	79.29
6291	NASDAQ	STRA	Thu, Jul 29, 2021	77.62	82.48	76.03	80.31
6290	NASDAQ	STRA	Wed, Jul 28, 2021	79.69	83.34	76.52	78.03
6289	NASDAQ	STRA	Tue, Jul 27, 2021	70.26	72.49	70.13	72.27
6288	NASDAQ	STRA	Mon, Jul 26, 2021	71.04	71.90	70.06	70.86
6287	NASDAQ	STRA	Fri, Jul 23, 2021	70.77	71.21	69.50	70.81
6286	NASDAQ	STRA	Thu, Jul 22, 2021	71.14	71.99	70.29	70.91
6285	NASDAQ	STRA	Wed, Jul 21, 2021	71.85	71.85	71.18	71.36
6284	NASDAQ	STRA	Tue, Jul 20, 2021	71.09	72.00	70.98	71.35
6283	NASDAQ	STRA	Mon, Jul 19, 2021	70.10	71.15	69.50	70.72
6282	NASDAQ	STRA	Fri, Jul 16, 2021	71.44	71.86	70.36	70.69
6281	NASDAQ	STRA	Thu, Jul 15, 2021	73.06	73.06	70.94	71.25
6280	NASDAQ	STRA	Wed, Jul 14, 2021	72.09	72.58	71.56	72.06
6279	NASDAQ	STRA	Tue, Jul 13, 2021	72.66	73.63	71.80	72.09
6278	NASDAQ	STRA	Mon, Jul 12, 2021	73.88	73.88	72.27	72.94
6277	NASDAQ	STRA	Fri, Jul 9, 2021	72.22	73.40	71.91	72.96
6276	NASDAQ	STRA	Thu, Jul 8, 2021	73.09	73.56	70.54	71.61
6275	NASDAQ	STRA	Wed, Jul 7, 2021	75.72	75.72	73.91	74.19
6274	NASDAQ	STRA	Tue, Jul 6, 2021	75.50	76.73	74.61	75.98
6273	NASDAQ	STRA	Fri, Jul 2, 2021	78.06	78.06	75.82	76.15
6272	NASDAQ	STRA	Thu, Jul 1, 2021	77.00	77.64	76.26	77.16
6271	NASDAQ	STRA	Wed, Jun 30, 2021	75.50	76.29	74.77	76.06
6270	NASDAQ	STRA	Tue, Jun 29, 2021	75.77	76.82	75.11	75.85
6269	NASDAQ	STRA	Mon, Jun 28, 2021	79.42	79.42	75.45	75.74
6268	NASDAQ	STRA	Fri, Jun 25, 2021	80.96	81.42	78.25	79.01
6267	NASDAQ	STRA	Thu, Jun 24, 2021	77.68	80.77	77.24	80.68
6266	NASDAQ	STRA	Wed, Jun 23, 2021	77.25	78.50	76.68	77.57
6265	NASDAQ	STRA	Tue, Jun 22, 2021	80.88	80.88	76.92	77.02
6264	NASDAQ	STRA	Mon, Jun 21, 2021	78.71	81.26	77.92	81.01
6263	NASDAQ	STRA	Fri, Jun 18, 2021	78.07	78.91	77.84	78.41
6262	NASDAQ	STRA	Thu, Jun 17, 2021	78.92	78.99	77.25	78.95
6261	NASDAQ	STRA	Wed, Jun 16, 2021	77.87	80.44	77.87	78.91
6260	NASDAQ	STRA	Tue, Jun 15, 2021	78.78	78.78	77.57	78.27
6259	NASDAQ	STRA	Mon, Jun 14, 2021	79.59	79.59	77.79	78.34
6258	NASDAQ	STRA	Fri, Jun 11, 2021	78.18	79.54	78.04	79.44
6257	NASDAQ	STRA	Thu, Jun 10, 2021	75.49	78.33	75.13	78.17
6256	NASDAQ	STRA	Wed, Jun 9, 2021	74.12	77.92	73.70	75.67
6255	NASDAQ	STRA	Tue, Jun 8, 2021	73.65	74.09	72.88	73.70
6254	NASDAQ	STRA	Mon, Jun 7, 2021	73.05	74.09	72.70	73.37
6253	NASDAQ	STRA	Fri, Jun 4, 2021	72.48	73.41	71.15	72.93
6252	NASDAQ	STRA	Thu, Jun 3, 2021	72.11	72.75	69.25	72.60
6251	NASDAQ	STRA	Wed, Jun 2, 2021	73.87	73.87	71.70	72.05
6250	NASDAQ	STRA	Tue, Jun 1, 2021	71.33	73.85	70.86	73.42
6249	NASDAQ	STRA	Fri, May 28, 2021	74.58	74.58	70.51	70.84
6248	NASDAQ	STRA	Thu, May 27, 2021	74.09	75.20	72.52	74.70
6247	NASDAQ	STRA	Wed, May 26, 2021	73.62	74.96	72.95	73.74
6246	NASDAQ	STRA	Tue, May 25, 2021	74.11	74.21	72.32	73.22
6245	NASDAQ	STRA	Mon, May 24, 2021	74.10	74.22	71.91	73.46
6244	NASDAQ	STRA	Fri, May 21, 2021	76.95	76.95	74.10	74.10
6243	NASDAQ	STRA	Thu, May 20, 2021	76.17	77.08	74.74	76.47
6242	NASDAQ	STRA	Wed, May 19, 2021	75.85	76.42	75.08	76.14
6241	NASDAQ	STRA	Tue, May 18, 2021	77.06	78.30	76.02	76.43
6240	NASDAQ	STRA	Mon, May 17, 2021	76.50	77.50	75.99	76.95
6239	NASDAQ	STRA	Fri, May 14, 2021	78.54	78.85	75.81	76.61
6238	NASDAQ	STRA	Thu, May 13, 2021	78.09	79.68	77.05	78.07
6237	NASDAQ	STRA	Wed, May 12, 2021	78.13	79.47	77.55	78.33
6236	NASDAQ	STRA	Tue, May 11, 2021	78.14	79.02	77.49	78.05
6235	NASDAQ	STRA	Mon, May 10, 2021	76.98	79.31	76.79	79.19
6234	NASDAQ	STRA	Fri, May 7, 2021	75.63	79.20	75.17	77.31
6233	NASDAQ	STRA	Thu, May 6, 2021	76.18	76.84	73.81	75.77
6232	NASDAQ	STRA	Wed, May 5, 2021	77.44	77.70	75.74	76.18
6231	NASDAQ	STRA	Tue, May 4, 2021	77.17	78.27	74.75	77.50
6230	NASDAQ	STRA	Mon, May 3, 2021	75.03	77.80	74.60	76.96
6229	NASDAQ	STRA	Fri, Apr 30, 2021	76.17	79.47	75.00	75.06
6228	NASDAQ	STRA	Thu, Apr 29, 2021	83.05	83.80	77.12	78.10
6227	NASDAQ	STRA	Wed, Apr 28, 2021	82.01	83.46	80.60	82.75
6226	NASDAQ	STRA	Tue, Apr 27, 2021	85.70	85.90	81.71	81.78
6225	NASDAQ	STRA	Mon, Apr 26, 2021	85.82	86.45	85.24	85.92
6224	NASDAQ	STRA	Fri, Apr 23, 2021	87.00	87.00	84.00	85.43
6223	NASDAQ	STRA	Thu, Apr 22, 2021	84.35	85.48	83.82	84.86
6222	NASDAQ	STRA	Wed, Apr 21, 2021	86.12	86.19	83.98	84.35
6221	NASDAQ	STRA	Tue, Apr 20, 2021	87.60	87.60	84.86	86.24
6220	NASDAQ	STRA	Mon, Apr 19, 2021	89.75	89.75	85.61	85.92
6219	NASDAQ	STRA	Fri, Apr 16, 2021	87.31	89.69	86.87	89.26
6218	NASDAQ	STRA	Thu, Apr 15, 2021	85.98	87.14	85.25	86.89
6217	NASDAQ	STRA	Wed, Apr 14, 2021	87.19	88.58	85.36	85.57
6216	NASDAQ	STRA	Tue, Apr 13, 2021	88.40	88.70	85.36	87.20
6215	NASDAQ	STRA	Mon, Apr 12, 2021	90.52	92.94	86.76	86.80
6214	NASDAQ	STRA	Fri, Apr 9, 2021	91.99	92.93	90.07	90.50
6213	NASDAQ	STRA	Thu, Apr 8, 2021	92.37	94.24	91.65	92.43
6212	NASDAQ	STRA	Wed, Apr 7, 2021	91.80	93.28	91.74	91.86
6211	NASDAQ	STRA	Tue, Apr 6, 2021	92.54	92.75	91.21	91.42
6210	NASDAQ	STRA	Mon, Apr 5, 2021	93.10	94.24	92.16	92.44
6209	NASDAQ	STRA	Thu, Apr 1, 2021	91.92	93.13	91.45	92.89
6208	NASDAQ	STRA	Wed, Mar 31, 2021	91.33	92.64	90.61	91.91
6207	NASDAQ	STRA	Tue, Mar 30, 2021	90.29	92.10	89.15	91.01
6206	NASDAQ	STRA	Mon, Mar 29, 2021	92.85	94.16	88.84	90.00
6205	NASDAQ	STRA	Fri, Mar 26, 2021	92.13	93.25	91.19	93.11
6204	NASDAQ	STRA	Thu, Mar 25, 2021	88.31	92.35	88.31	92.22
6203	NASDAQ	STRA	Wed, Mar 24, 2021	88.52	89.83	87.99	89.20
6202	NASDAQ	STRA	Tue, Mar 23, 2021	85.97	87.67	85.53	87.60
6201	NASDAQ	STRA	Mon, Mar 22, 2021	88.12	88.59	85.10	85.60
6200	NASDAQ	STRA	Fri, Mar 19, 2021	86.99	88.47	85.43	87.52
6199	NASDAQ	STRA	Thu, Mar 18, 2021	86.88	88.36	85.85	87.17
6198	NASDAQ	STRA	Wed, Mar 17, 2021	86.24	87.87	85.50	87.70
6197	NASDAQ	STRA	Tue, Mar 16, 2021	87.85	88.58	86.02	86.47
6196	NASDAQ	STRA	Mon, Mar 15, 2021	88.86	89.93	86.86	87.85
6195	NASDAQ	STRA	Fri, Mar 12, 2021	87.66	89.69	87.10	88.84
6194	NASDAQ	STRA	Thu, Mar 11, 2021	83.77	87.54	83.77	87.39
6193	NASDAQ	STRA	Wed, Mar 10, 2021	83.79	85.21	82.66	83.82
6192	NASDAQ	STRA	Tue, Mar 9, 2021	84.22	84.64	82.02	82.91
6191	NASDAQ	STRA	Mon, Mar 8, 2021	80.61	83.83	80.56	83.51
6190	NASDAQ	STRA	Fri, Mar 5, 2021	80.80	82.84	79.24	80.60
6189	NASDAQ	STRA	Thu, Mar 4, 2021	81.20	83.25	79.92	80.68
6188	NASDAQ	STRA	Wed, Mar 3, 2021	80.38	80.38	76.77	79.06
6187	NASDAQ	STRA	Tue, Mar 2, 2021	86.40	88.54	79.70	79.71
6186	NASDAQ	STRA	Mon, Mar 1, 2021	91.12	91.74	86.49	86.49
6185	NASDAQ	STRA	Fri, Feb 26, 2021	88.00	92.76	85.25	90.92
6184	NASDAQ	STRA	Thu, Feb 25, 2021	93.47	94.84	90.47	90.47
6183	NASDAQ	STRA	Wed, Feb 24, 2021	92.86	95.61	92.86	93.93
6182	NASDAQ	STRA	Tue, Feb 23, 2021	90.50	93.45	90.44	92.87
6181	NASDAQ	STRA	Mon, Feb 22, 2021	94.19	94.27	90.38	90.67
6180	NASDAQ	STRA	Fri, Feb 19, 2021	94.47	95.10	93.66	94.22
6179	NASDAQ	STRA	Thu, Feb 18, 2021	91.55	95.24	91.02	94.74
6178	NASDAQ	STRA	Wed, Feb 17, 2021	92.32	93.29	91.17	92.42
6177	NASDAQ	STRA	Tue, Feb 16, 2021	94.35	95.21	92.62	93.12
6176	NASDAQ	STRA	Fri, Feb 12, 2021	96.07	96.73	93.90	94.41
6175	NASDAQ	STRA	Thu, Feb 11, 2021	95.04	96.31	93.53	96.22
6174	NASDAQ	STRA	Wed, Feb 10, 2021	94.50	95.48	92.79	95.24
6173	NASDAQ	STRA	Tue, Feb 9, 2021	94.52	95.30	93.36	94.15
6172	NASDAQ	STRA	Mon, Feb 8, 2021	90.84	94.29	90.84	94.29
6171	NASDAQ	STRA	Fri, Feb 5, 2021	90.92	92.16	89.98	90.41
6170	NASDAQ	STRA	Thu, Feb 4, 2021	89.16	91.71	88.74	90.10
6169	NASDAQ	STRA	Wed, Feb 3, 2021	92.06	93.60	88.75	88.92
6168	NASDAQ	STRA	Tue, Feb 2, 2021	91.55	92.25	90.31	91.70
6167	NASDAQ	STRA	Mon, Feb 1, 2021	88.89	90.85	87.85	90.30
6166	NASDAQ	STRA	Fri, Jan 29, 2021	86.91	89.21	85.88	88.37
6165	NASDAQ	STRA	Thu, Jan 28, 2021	89.42	89.42	85.77	86.62
6164	NASDAQ	STRA	Wed, Jan 27, 2021	87.28	90.86	86.73	89.07
6163	NASDAQ	STRA	Tue, Jan 26, 2021	90.88	92.66	88.61	88.91
6162	NASDAQ	STRA	Mon, Jan 25, 2021	89.14	91.09	87.60	90.99
6161	NASDAQ	STRA	Fri, Jan 22, 2021	91.00	91.74	88.69	88.85
6160	NASDAQ	STRA	Thu, Jan 21, 2021	90.91	92.42	89.35	90.55
6159	NASDAQ	STRA	Wed, Jan 20, 2021	92.38	92.99	89.67	89.70
6158	NASDAQ	STRA	Tue, Jan 19, 2021	93.55	93.93	91.51	92.13
6157	NASDAQ	STRA	Fri, Jan 15, 2021	91.66	93.33	90.80	93.05
6156	NASDAQ	STRA	Thu, Jan 14, 2021	90.18	94.15	90.18	91.69
6155	NASDAQ	STRA	Wed, Jan 13, 2021	91.05	92.14	88.29	89.42
6154	NASDAQ	STRA	Tue, Jan 12, 2021	93.99	94.50	90.29	91.05
6153	NASDAQ	STRA	Mon, Jan 11, 2021	90.69	93.75	90.33	93.25
6152	NASDAQ	STRA	Fri, Jan 8, 2021	89.51	91.85	88.87	90.75
6151	NASDAQ	STRA	Thu, Jan 7, 2021	92.08	93.54	85.40	89.59
6150	NASDAQ	STRA	Wed, Jan 6, 2021	95.34	96.08	91.10	91.70
6149	NASDAQ	STRA	Tue, Jan 5, 2021	92.00	96.00	90.89	94.81
6148	NASDAQ	STRA	Mon, Jan 4, 2021	94.89	95.46	91.41	91.84
6147	NASDAQ	STRA	Thu, Dec 31, 2020	96.00	96.17	94.32	95.33
6146	NASDAQ	STRA	Wed, Dec 30, 2020	94.38	98.29	93.64	96.00
6145	NASDAQ	STRA	Tue, Dec 29, 2020	97.59	97.59	92.11	93.81
6144	NASDAQ	STRA	Mon, Dec 28, 2020	98.59	99.00	96.96	97.14
6143	NASDAQ	STRA	Thu, Dec 24, 2020	97.98	99.14	95.60	97.09
6142	NASDAQ	STRA	Wed, Dec 23, 2020	93.91	98.02	93.00	98.01
6141	NASDAQ	STRA	Tue, Dec 22, 2020	96.02	96.77	92.32	93.12
6140	NASDAQ	STRA	Mon, Dec 21, 2020	95.02	96.44	92.59	96.19
6139	NASDAQ	STRA	Fri, Dec 18, 2020	97.29	100.37	96.63	97.58
6138	NASDAQ	STRA	Thu, Dec 17, 2020	96.09	97.34	93.45	96.15
6137	NASDAQ	STRA	Wed, Dec 16, 2020	98.63	98.76	95.45	95.51
6136	NASDAQ	STRA	Tue, Dec 15, 2020	93.85	99.05	92.81	98.59
6135	NASDAQ	STRA	Mon, Dec 14, 2020	95.39	99.27	93.70	93.77
6134	NASDAQ	STRA	Fri, Dec 11, 2020	95.65	97.98	93.93	94.78
6133	NASDAQ	STRA	Thu, Dec 10, 2020	91.90	96.38	91.90	96.25
6132	NASDAQ	STRA	Wed, Dec 9, 2020	94.29	94.75	91.19	92.36
6131	NASDAQ	STRA	Tue, Dec 8, 2020	92.76	93.44	90.90	93.30
6130	NASDAQ	STRA	Mon, Dec 7, 2020	93.65	93.76	91.83	93.18
6129	NASDAQ	STRA	Fri, Dec 4, 2020	93.08	95.24	91.53	93.20
6128	NASDAQ	STRA	Thu, Dec 3, 2020	91.36	94.15	91.25	93.17
6127	NASDAQ	STRA	Wed, Dec 2, 2020	95.00	95.04	90.39	90.67
6126	NASDAQ	STRA	Tue, Dec 1, 2020	94.09	95.47	92.45	94.25
6125	NASDAQ	STRA	Mon, Nov 30, 2020	93.75	94.15	91.33	93.89
6124	NASDAQ	STRA	Fri, Nov 27, 2020	91.00	93.18	91.00	93.18
6123	NASDAQ	STRA	Wed, Nov 25, 2020	92.89	92.89	89.73	91.39
6122	NASDAQ	STRA	Tue, Nov 24, 2020	90.70	92.94	89.56	92.66
6121	NASDAQ	STRA	Mon, Nov 23, 2020	90.28	90.48	88.80	90.15
6120	NASDAQ	STRA	Fri, Nov 20, 2020	87.55	89.44	87.03	89.12
6119	NASDAQ	STRA	Thu, Nov 19, 2020	88.31	89.24	87.27	88.42
6118	NASDAQ	STRA	Wed, Nov 18, 2020	90.96	91.00	88.00	88.58
6117	NASDAQ	STRA	Tue, Nov 17, 2020	88.99	92.99	88.50	90.50
6116	NASDAQ	STRA	Mon, Nov 16, 2020	88.88	91.28	88.03	89.99
6115	NASDAQ	STRA	Fri, Nov 13, 2020	86.87	88.75	85.26	87.92
6114	NASDAQ	STRA	Thu, Nov 12, 2020	86.50	87.39	85.18	86.16
6113	NASDAQ	STRA	Wed, Nov 11, 2020	90.58	93.12	86.33	86.95
6112	NASDAQ	STRA	Tue, Nov 10, 2020	90.21	93.94	89.85	90.00
6111	NASDAQ	STRA	Mon, Nov 9, 2020	93.23	95.63	89.99	90.00
6110	NASDAQ	STRA	Fri, Nov 6, 2020	90.49	92.48	87.19	87.55
6109	NASDAQ	STRA	Thu, Nov 5, 2020	99.12	99.12	88.69	89.96
6108	NASDAQ	STRA	Wed, Nov 4, 2020	89.56	101.29	88.13	100.00
6107	NASDAQ	STRA	Tue, Nov 3, 2020	85.48	87.32	84.71	86.80
6106	NASDAQ	STRA	Mon, Nov 2, 2020	84.04	86.91	83.10	84.24
6105	NASDAQ	STRA	Fri, Oct 30, 2020	84.42	84.86	81.83	83.06
6104	NASDAQ	STRA	Thu, Oct 29, 2020	82.80	85.24	82.01	84.31
6103	NASDAQ	STRA	Wed, Oct 28, 2020	88.08	88.51	83.13	83.37
6102	NASDAQ	STRA	Tue, Oct 27, 2020	94.00	94.51	89.99	89.99
6101	NASDAQ	STRA	Mon, Oct 26, 2020	95.06	95.23	92.21	93.86
6100	NASDAQ	STRA	Fri, Oct 23, 2020	96.03	96.87	95.04	96.16
6099	NASDAQ	STRA	Thu, Oct 22, 2020	96.96	97.51	94.07	95.79
6098	NASDAQ	STRA	Wed, Oct 21, 2020	96.70	98.74	95.94	96.05
6097	NASDAQ	STRA	Tue, Oct 20, 2020	98.36	100.66	96.48	97.15
6096	NASDAQ	STRA	Mon, Oct 19, 2020	97.10	98.96	95.77	97.89
6095	NASDAQ	STRA	Fri, Oct 16, 2020	96.65	98.01	95.51	96.73
6094	NASDAQ	STRA	Thu, Oct 15, 2020	95.36	97.39	93.58	96.64
6093	NASDAQ	STRA	Wed, Oct 14, 2020	95.97	96.90	95.30	96.15
6092	NASDAQ	STRA	Tue, Oct 13, 2020	97.43	97.99	95.25	95.90
6091	NASDAQ	STRA	Mon, Oct 12, 2020	96.71	97.64	96.08	97.53
6090	NASDAQ	STRA	Fri, Oct 9, 2020	96.26	97.58	95.08	96.43
6089	NASDAQ	STRA	Thu, Oct 8, 2020	94.64	95.96	93.95	95.51
6088	NASDAQ	STRA	Wed, Oct 7, 2020	94.52	95.93	93.65	93.99
6087	NASDAQ	STRA	Tue, Oct 6, 2020	92.40	97.98	92.40	93.65
6086	NASDAQ	STRA	Mon, Oct 5, 2020	91.32	92.01	90.12	91.96
6085	NASDAQ	STRA	Fri, Oct 2, 2020	90.21	91.45	89.29	91.11
6084	NASDAQ	STRA	Thu, Oct 1, 2020	92.16	92.64	90.26	91.49
6083	NASDAQ	STRA	Wed, Sep 30, 2020	94.56	95.20	90.70	91.47
6082	NASDAQ	STRA	Tue, Sep 29, 2020	94.57	95.23	90.83	94.14
6081	NASDAQ	STRA	Mon, Sep 28, 2020	95.78	96.44	94.28	94.88
6080	NASDAQ	STRA	Fri, Sep 25, 2020	93.90	95.58	93.62	94.97
6079	NASDAQ	STRA	Thu, Sep 24, 2020	94.27	94.27	92.75	93.79
6078	NASDAQ	STRA	Wed, Sep 23, 2020	93.55	96.16	92.13	94.41
6077	NASDAQ	STRA	Tue, Sep 22, 2020	90.86	94.76	89.99	94.18
6076	NASDAQ	STRA	Mon, Sep 21, 2020	89.73	90.73	87.51	90.43
6075	NASDAQ	STRA	Fri, Sep 18, 2020	94.51	94.70	90.44	91.31
6074	NASDAQ	STRA	Thu, Sep 17, 2020	91.17	94.94	90.77	93.80
6073	NASDAQ	STRA	Wed, Sep 16, 2020	90.36	94.22	89.49	93.00
6072	NASDAQ	STRA	Tue, Sep 15, 2020	89.67	90.45	89.01	90.01
6071	NASDAQ	STRA	Mon, Sep 14, 2020	88.57	91.03	88.57	89.70
6070	NASDAQ	STRA	Fri, Sep 11, 2020	90.46	93.13	87.80	88.53
6069	NASDAQ	STRA	Thu, Sep 10, 2020	93.64	95.29	89.86	90.24
6068	NASDAQ	STRA	Wed, Sep 9, 2020	95.52	96.79	90.88	92.69
6067	NASDAQ	STRA	Tue, Sep 8, 2020	93.65	104.28	92.21	94.63
6066	NASDAQ	STRA	Fri, Sep 4, 2020	97.08	97.79	92.45	94.89
6065	NASDAQ	STRA	Thu, Sep 3, 2020	101.95	102.36	95.86	96.13
6064	NASDAQ	STRA	Wed, Sep 2, 2020	102.91	103.57	101.30	102.01
6063	NASDAQ	STRA	Tue, Sep 1, 2020	102.02	103.25	101.22	102.60
6062	NASDAQ	STRA	Mon, Aug 31, 2020	105.16	105.85	102.38	102.57
6061	NASDAQ	STRA	Fri, Aug 28, 2020	104.04	104.10	101.20	103.69
6060	NASDAQ	STRA	Thu, Aug 27, 2020	103.09	104.28	101.44	103.47
6059	NASDAQ	STRA	Wed, Aug 26, 2020	102.98	103.73	100.89	102.47
6058	NASDAQ	STRA	Tue, Aug 25, 2020	102.25	104.04	100.78	102.75
6057	NASDAQ	STRA	Mon, Aug 24, 2020	106.70	106.70	99.57	102.10
6056	NASDAQ	STRA	Fri, Aug 21, 2020	104.87	106.71	102.81	105.27
6055	NASDAQ	STRA	Thu, Aug 20, 2020	107.34	108.69	104.10	105.35
6054	NASDAQ	STRA	Wed, Aug 19, 2020	114.28	114.28	108.01	108.34
6053	NASDAQ	STRA	Tue, Aug 18, 2020	115.75	115.97	113.22	113.56
6052	NASDAQ	STRA	Mon, Aug 17, 2020	118.37	119.85	115.85	116.07
6051	NASDAQ	STRA	Fri, Aug 14, 2020	116.57	118.44	116.00	117.66
6050	NASDAQ	STRA	Thu, Aug 13, 2020	116.61	118.58	115.49	117.07
6049	NASDAQ	STRA	Wed, Aug 12, 2020	123.10	124.00	116.52	117.14
6048	NASDAQ	STRA	Tue, Aug 11, 2020	123.24	125.73	120.30	121.52
6047	NASDAQ	STRA	Mon, Aug 10, 2020	117.25	122.95	115.00	121.19
6046	NASDAQ	STRA	Fri, Aug 7, 2020	120.16	124.98	116.25	116.36
6045	NASDAQ	STRA	Thu, Aug 6, 2020	111.93	122.23	110.81	120.37
6044	NASDAQ	STRA	Wed, Aug 5, 2020	118.31	118.91	113.49	114.35
6043	NASDAQ	STRA	Tue, Aug 4, 2020	118.85	122.50	117.38	117.84
6042	NASDAQ	STRA	Mon, Aug 3, 2020	126.42	126.42	117.57	120.49
6041	NASDAQ	STRA	Fri, Jul 31, 2020	133.34	134.43	124.69	126.21
6040	NASDAQ	STRA	Thu, Jul 30, 2020	140.54	141.50	133.56	134.40
6039	NASDAQ	STRA	Wed, Jul 29, 2020	166.92	169.60	125.01	139.51
6038	NASDAQ	STRA	Tue, Jul 28, 2020	164.49	166.00	162.74	163.66
6037	NASDAQ	STRA	Mon, Jul 27, 2020	163.72	166.93	162.68	165.34
6036	NASDAQ	STRA	Fri, Jul 24, 2020	165.98	173.65	162.33	163.83
6035	NASDAQ	STRA	Thu, Jul 23, 2020	167.11	169.39	165.46	166.92
6034	NASDAQ	STRA	Wed, Jul 22, 2020	167.41	169.07	165.78	167.70
6033	NASDAQ	STRA	Tue, Jul 21, 2020	167.45	170.10	166.24	168.63
6032	NASDAQ	STRA	Mon, Jul 20, 2020	163.89	166.75	163.89	165.58
6031	NASDAQ	STRA	Fri, Jul 17, 2020	162.84	166.91	162.70	164.46
6030	NASDAQ	STRA	Thu, Jul 16, 2020	163.33	164.53	160.82	163.27
6029	NASDAQ	STRA	Wed, Jul 15, 2020	157.06	164.46	154.81	163.16
6028	NASDAQ	STRA	Tue, Jul 14, 2020	152.21	153.75	149.67	153.31
6027	NASDAQ	STRA	Mon, Jul 13, 2020	154.73	158.70	151.92	152.40
6026	NASDAQ	STRA	Fri, Jul 10, 2020	151.96	155.17	150.00	152.95
6025	NASDAQ	STRA	Thu, Jul 9, 2020	157.08	158.43	150.44	151.13
6024	NASDAQ	STRA	Wed, Jul 8, 2020	157.09	158.64	153.30	156.85
6023	NASDAQ	STRA	Tue, Jul 7, 2020	159.48	162.17	157.18	157.93
6022	NASDAQ	STRA	Mon, Jul 6, 2020	162.00	164.99	159.59	161.07
6021	NASDAQ	STRA	Thu, Jul 2, 2020	161.02	162.12	157.67	158.52
6020	NASDAQ	STRA	Wed, Jul 1, 2020	153.81	160.40	153.81	158.59
6019	NASDAQ	STRA	Tue, Jun 30, 2020	152.48	154.95	151.66	153.65
6018	NASDAQ	STRA	Mon, Jun 29, 2020	149.75	153.71	146.38	153.67
6017	NASDAQ	STRA	Fri, Jun 26, 2020	146.76	149.97	145.69	147.78
6016	NASDAQ	STRA	Thu, Jun 25, 2020	146.98	149.32	143.84	148.04
6015	NASDAQ	STRA	Wed, Jun 24, 2020	150.26	150.60	147.14	148.28
6014	NASDAQ	STRA	Tue, Jun 23, 2020	155.01	155.46	150.58	151.95
6013	NASDAQ	STRA	Mon, Jun 22, 2020	145.79	153.98	143.85	153.29
6012	NASDAQ	STRA	Fri, Jun 19, 2020	149.85	152.63	145.63	145.93
6011	NASDAQ	STRA	Thu, Jun 18, 2020	148.90	151.11	147.36	148.52
6010	NASDAQ	STRA	Wed, Jun 17, 2020	155.26	156.03	147.36	150.24
6009	NASDAQ	STRA	Tue, Jun 16, 2020	153.53	155.53	147.70	155.37
6008	NASDAQ	STRA	Mon, Jun 15, 2020	153.53	155.35	144.53	148.13
6007	NASDAQ	STRA	Fri, Jun 12, 2020	170.06	171.87	160.33	161.61
6006	NASDAQ	STRA	Thu, Jun 11, 2020	169.11	173.67	164.48	164.61
6005	NASDAQ	STRA	Wed, Jun 10, 2020	179.44	182.00	174.64	175.88
6004	NASDAQ	STRA	Tue, Jun 9, 2020	181.85	183.70	177.61	179.93
6003	NASDAQ	STRA	Mon, Jun 8, 2020	185.89	187.98	181.63	184.48
6002	NASDAQ	STRA	Fri, Jun 5, 2020	183.69	187.03	180.66	183.60
6001	NASDAQ	STRA	Thu, Jun 4, 2020	174.18	180.47	173.01	179.07
6000	NASDAQ	STRA	Wed, Jun 3, 2020	173.78	177.57	171.73	175.28
5999	NASDAQ	STRA	Tue, Jun 2, 2020	173.82	173.82	168.99	171.84
5998	NASDAQ	STRA	Mon, Jun 1, 2020	169.32	174.46	167.81	172.54
5997	NASDAQ	STRA	Fri, May 29, 2020	168.97	171.94	165.11	169.63
5996	NASDAQ	STRA	Thu, May 28, 2020	177.54	177.90	169.22	170.48
5995	NASDAQ	STRA	Wed, May 27, 2020	173.29	177.65	165.57	176.22
5994	NASDAQ	STRA	Tue, May 26, 2020	174.61	174.61	170.04	170.98
5993	NASDAQ	STRA	Fri, May 22, 2020	169.70	171.32	166.57	169.61
5992	NASDAQ	STRA	Thu, May 21, 2020	167.77	170.37	164.84	169.20
5991	NASDAQ	STRA	Wed, May 20, 2020	169.42	171.86	166.37	168.14
5990	NASDAQ	STRA	Tue, May 19, 2020	169.36	172.99	166.36	166.77
5989	NASDAQ	STRA	Mon, May 18, 2020	170.74	174.38	168.66	169.46
5988	NASDAQ	STRA	Fri, May 15, 2020	161.87	167.57	161.87	164.64
5987	NASDAQ	STRA	Thu, May 14, 2020	160.53	165.86	157.09	162.92
5986	NASDAQ	STRA	Wed, May 13, 2020	163.18	166.27	156.21	163.88
5985	NASDAQ	STRA	Tue, May 12, 2020	168.15	173.20	160.55	164.19
5984	NASDAQ	STRA	Mon, May 11, 2020	167.31	170.20	165.50	168.18
5983	NASDAQ	STRA	Fri, May 8, 2020	169.84	172.42	167.46	170.57
5982	NASDAQ	STRA	Thu, May 7, 2020	165.45	170.65	159.81	166.50
5981	NASDAQ	STRA	Wed, May 6, 2020	160.24	163.21	157.46	161.86
5980	NASDAQ	STRA	Tue, May 5, 2020	151.94	161.04	151.90	157.30
5979	NASDAQ	STRA	Mon, May 4, 2020	147.95	150.72	146.40	149.40
5978	NASDAQ	STRA	Fri, May 1, 2020	157.00	159.23	148.86	150.22
5977	NASDAQ	STRA	Thu, Apr 30, 2020	155.23	165.94	153.00	159.30
5976	NASDAQ	STRA	Wed, Apr 29, 2020	157.29	174.97	154.31	168.18
5975	NASDAQ	STRA	Tue, Apr 28, 2020	149.99	152.93	148.46	150.15
5974	NASDAQ	STRA	Mon, Apr 27, 2020	144.85	149.90	140.98	147.00
5973	NASDAQ	STRA	Fri, Apr 24, 2020	143.52	144.96	140.00	143.05
5972	NASDAQ	STRA	Thu, Apr 23, 2020	146.41	148.96	141.42	143.42
5971	NASDAQ	STRA	Wed, Apr 22, 2020	148.12	149.24	144.78	146.06
5970	NASDAQ	STRA	Tue, Apr 21, 2020	142.57	149.00	142.57	146.37
5969	NASDAQ	STRA	Mon, Apr 20, 2020	145.27	151.68	144.62	146.58
5968	NASDAQ	STRA	Fri, Apr 17, 2020	150.22	151.00	147.17	148.86
5967	NASDAQ	STRA	Thu, Apr 16, 2020	149.52	150.29	143.30	146.75
5966	NASDAQ	STRA	Wed, Apr 15, 2020	145.19	149.76	141.97	144.72
5965	NASDAQ	STRA	Tue, Apr 14, 2020	143.98	150.63	142.37	150.55
5964	NASDAQ	STRA	Mon, Apr 13, 2020	132.37	141.23	132.00	138.90
5963	NASDAQ	STRA	Thu, Apr 9, 2020	133.92	137.22	131.07	134.86
5962	NASDAQ	STRA	Wed, Apr 8, 2020	131.63	133.01	128.06	131.11
5961	NASDAQ	STRA	Tue, Apr 7, 2020	130.80	137.55	124.85	127.24
5960	NASDAQ	STRA	Mon, Apr 6, 2020	123.52	127.46	122.51	126.93
5959	NASDAQ	STRA	Fri, Apr 3, 2020	119.43	124.32	110.00	116.66
5958	NASDAQ	STRA	Thu, Apr 2, 2020	120.44	127.00	116.84	119.42
5957	NASDAQ	STRA	Wed, Apr 1, 2020	133.77	136.02	120.81	123.28
5956	NASDAQ	STRA	Tue, Mar 31, 2020	139.60	142.25	134.43	139.76
5955	NASDAQ	STRA	Mon, Mar 30, 2020	128.00	141.31	127.47	140.11
5954	NASDAQ	STRA	Fri, Mar 27, 2020	125.51	130.99	122.33	126.36
5953	NASDAQ	STRA	Thu, Mar 26, 2020	119.50	132.33	119.50	130.35
5952	NASDAQ	STRA	Wed, Mar 25, 2020	129.24	133.20	115.58	117.12
5951	NASDAQ	STRA	Tue, Mar 24, 2020	126.37	137.44	120.43	128.23
5950	NASDAQ	STRA	Mon, Mar 23, 2020	115.91	123.24	109.01	120.02
5949	NASDAQ	STRA	Fri, Mar 20, 2020	132.42	151.85	111.29	115.13
5948	NASDAQ	STRA	Thu, Mar 19, 2020	116.74	134.90	115.30	132.80
5947	NASDAQ	STRA	Wed, Mar 18, 2020	118.89	126.14	108.90	117.28
5946	NASDAQ	STRA	Tue, Mar 17, 2020	129.67	135.08	112.85	124.36
5945	NASDAQ	STRA	Mon, Mar 16, 2020	143.40	151.32	125.00	129.00
5944	NASDAQ	STRA	Fri, Mar 13, 2020	145.37	158.50	139.59	158.09
5943	NASDAQ	STRA	Thu, Mar 12, 2020	138.62	149.03	138.62	141.80
5942	NASDAQ	STRA	Wed, Mar 11, 2020	142.98	148.89	140.59	146.96
5941	NASDAQ	STRA	Tue, Mar 10, 2020	145.28	148.70	138.00	143.50
5940	NASDAQ	STRA	Mon, Mar 9, 2020	141.00	147.23	135.00	142.48
5939	NASDAQ	STRA	Fri, Mar 6, 2020	146.48	153.12	146.02	150.37
5938	NASDAQ	STRA	Thu, Mar 5, 2020	151.39	155.06	148.60	151.41
5937	NASDAQ	STRA	Wed, Mar 4, 2020	146.23	155.46	146.23	155.26
5936	NASDAQ	STRA	Tue, Mar 3, 2020	147.23	152.80	143.34	144.05
5935	NASDAQ	STRA	Mon, Mar 2, 2020	147.00	149.96	144.45	149.18
5934	NASDAQ	STRA	Fri, Feb 28, 2020	141.63	152.84	135.48	147.38
5933	NASDAQ	STRA	Thu, Feb 27, 2020	147.45	152.59	142.76	146.22
5932	NASDAQ	STRA	Wed, Feb 26, 2020	155.07	158.43	149.47	150.46
5931	NASDAQ	STRA	Tue, Feb 25, 2020	158.96	159.57	153.52	154.24
5930	NASDAQ	STRA	Mon, Feb 24, 2020	160.96	162.46	158.00	158.31
5929	NASDAQ	STRA	Fri, Feb 21, 2020	168.63	168.94	163.42	165.72
5928	NASDAQ	STRA	Thu, Feb 20, 2020	174.25	176.39	167.48	167.92
5927	NASDAQ	STRA	Wed, Feb 19, 2020	169.13	174.81	168.23	174.25
5926	NASDAQ	STRA	Tue, Feb 18, 2020	167.96	169.89	167.10	168.33
5925	NASDAQ	STRA	Fri, Feb 14, 2020	168.32	170.62	167.01	167.93
5924	NASDAQ	STRA	Thu, Feb 13, 2020	166.32	171.14	166.32	168.57
5923	NASDAQ	STRA	Wed, Feb 12, 2020	165.46	167.80	165.14	167.13
5922	NASDAQ	STRA	Tue, Feb 11, 2020	163.29	165.86	162.00	164.45
5921	NASDAQ	STRA	Mon, Feb 10, 2020	159.64	163.32	159.51	163.26
5920	NASDAQ	STRA	Fri, Feb 7, 2020	161.81	162.32	159.59	159.85
5919	NASDAQ	STRA	Thu, Feb 6, 2020	160.65	162.97	160.22	162.30
5918	NASDAQ	STRA	Wed, Feb 5, 2020	159.80	160.32	157.32	160.32
5917	NASDAQ	STRA	Tue, Feb 4, 2020	162.15	162.78	158.22	158.38
5916	NASDAQ	STRA	Mon, Feb 3, 2020	162.87	163.64	159.24	160.38
5915	NASDAQ	STRA	Fri, Jan 31, 2020	166.55	166.91	161.81	162.29
5914	NASDAQ	STRA	Thu, Jan 30, 2020	166.08	167.83	165.30	166.90
5913	NASDAQ	STRA	Wed, Jan 29, 2020	165.79	167.97	165.03	167.29
5912	NASDAQ	STRA	Tue, Jan 28, 2020	164.87	166.68	163.72	165.40
5911	NASDAQ	STRA	Mon, Jan 27, 2020	158.47	164.31	157.71	164.04
5910	NASDAQ	STRA	Fri, Jan 24, 2020	165.12	165.12	160.73	161.37
5909	NASDAQ	STRA	Thu, Jan 23, 2020	163.53	165.18	162.14	164.97
5908	NASDAQ	STRA	Wed, Jan 22, 2020	163.71	164.98	163.42	163.90
5907	NASDAQ	STRA	Tue, Jan 21, 2020	162.64	164.30	162.60	163.08
5906	NASDAQ	STRA	Fri, Jan 17, 2020	162.82	164.20	161.68	162.85
5905	NASDAQ	STRA	Thu, Jan 16, 2020	161.66	162.67	159.69	162.00
5904	NASDAQ	STRA	Wed, Jan 15, 2020	160.81	162.88	160.18	160.80
5903	NASDAQ	STRA	Tue, Jan 14, 2020	160.19	161.19	159.29	160.87
5902	NASDAQ	STRA	Mon, Jan 13, 2020	159.46	160.81	157.54	160.10
5901	NASDAQ	STRA	Fri, Jan 10, 2020	159.66	160.84	158.21	158.74
5900	NASDAQ	STRA	Thu, Jan 9, 2020	159.39	159.77	157.78	159.52
5899	NASDAQ	STRA	Wed, Jan 8, 2020	159.70	160.22	157.79	158.31
5898	NASDAQ	STRA	Tue, Jan 7, 2020	159.34	161.65	158.47	159.70
5897	NASDAQ	STRA	Mon, Jan 6, 2020	158.59	160.19	156.06	159.31
5896	NASDAQ	STRA	Fri, Jan 3, 2020	158.51	159.71	156.78	159.58
5895	NASDAQ	STRA	Thu, Jan 2, 2020	160.00	160.59	157.59	160.04
5894	NASDAQ	STRA	Tue, Dec 31, 2019	156.86	159.65	156.38	158.90
5893	NASDAQ	STRA	Mon, Dec 30, 2019	157.02	157.94	154.37	157.62
5892	NASDAQ	STRA	Fri, Dec 27, 2019	156.52	157.46	155.12	156.37
5891	NASDAQ	STRA	Thu, Dec 26, 2019	155.00	156.80	154.47	156.26
5890	NASDAQ	STRA	Tue, Dec 24, 2019	153.83	154.96	153.14	154.50
5889	NASDAQ	STRA	Mon, Dec 23, 2019	153.95	155.15	151.27	153.92
5888	NASDAQ	STRA	Fri, Dec 20, 2019	152.80	155.31	151.66	153.07
5887	NASDAQ	STRA	Thu, Dec 19, 2019	153.45	153.70	151.68	152.89
5886	NASDAQ	STRA	Wed, Dec 18, 2019	151.31	153.97	150.44	153.68
5885	NASDAQ	STRA	Tue, Dec 17, 2019	148.43	151.72	148.22	150.69
5884	NASDAQ	STRA	Mon, Dec 16, 2019	148.84	150.42	148.27	148.44
5883	NASDAQ	STRA	Fri, Dec 13, 2019	148.13	148.86	145.82	147.73
5882	NASDAQ	STRA	Thu, Dec 12, 2019	145.80	148.87	145.00	148.46
5881	NASDAQ	STRA	Wed, Dec 11, 2019	147.88	147.88	144.72	145.75
5880	NASDAQ	STRA	Tue, Dec 10, 2019	146.23	148.40	145.32	148.04
5879	NASDAQ	STRA	Mon, Dec 9, 2019	145.16	146.75	144.31	146.43
5878	NASDAQ	STRA	Fri, Dec 6, 2019	144.21	146.66	142.76	145.73
5877	NASDAQ	STRA	Thu, Dec 5, 2019	145.30	145.98	141.69	143.02
5876	NASDAQ	STRA	Wed, Dec 4, 2019	143.46	145.04	142.27	145.02
5875	NASDAQ	STRA	Tue, Dec 3, 2019	141.20	143.12	140.33	142.78
5874	NASDAQ	STRA	Mon, Dec 2, 2019	142.08	142.68	139.95	142.51
5873	NASDAQ	STRA	Fri, Nov 29, 2019	141.25	143.07	140.44	141.74
5872	NASDAQ	STRA	Wed, Nov 27, 2019	145.64	146.42	141.57	142.47
5871	NASDAQ	STRA	Tue, Nov 26, 2019	142.46	144.70	140.61	144.20
5870	NASDAQ	STRA	Mon, Nov 25, 2019	138.43	142.50	138.40	142.35
5869	NASDAQ	STRA	Fri, Nov 22, 2019	137.40	138.31	135.03	137.84
5868	NASDAQ	STRA	Thu, Nov 21, 2019	138.10	139.53	136.61	137.47
5867	NASDAQ	STRA	Wed, Nov 20, 2019	138.07	139.68	136.68	138.45
5866	NASDAQ	STRA	Tue, Nov 19, 2019	138.38	139.39	137.04	138.62
5865	NASDAQ	STRA	Mon, Nov 18, 2019	137.85	139.44	137.25	137.81
5864	NASDAQ	STRA	Fri, Nov 15, 2019	136.39	138.82	135.26	138.54
5863	NASDAQ	STRA	Thu, Nov 14, 2019	135.37	136.79	133.70	136.38
5862	NASDAQ	STRA	Wed, Nov 13, 2019	137.00	138.16	129.62	135.43
5861	NASDAQ	STRA	Tue, Nov 12, 2019	138.72	138.89	135.79	138.27
5860	NASDAQ	STRA	Mon, Nov 11, 2019	135.06	139.99	134.15	138.54
5859	NASDAQ	STRA	Fri, Nov 8, 2019	131.56	134.73	129.70	133.88
5858	NASDAQ	STRA	Thu, Nov 7, 2019	132.22	138.77	127.96	132.12
5857	NASDAQ	STRA	Wed, Nov 6, 2019	123.46	124.35	122.08	122.09
5856	NASDAQ	STRA	Tue, Nov 5, 2019	123.41	125.81	122.63	123.39
5855	NASDAQ	STRA	Mon, Nov 4, 2019	123.97	125.95	122.74	122.95
5854	NASDAQ	STRA	Fri, Nov 1, 2019	123.37	125.02	122.83	123.52
5853	NASDAQ	STRA	Thu, Oct 31, 2019	127.08	127.92	122.25	123.03
5852	NASDAQ	STRA	Wed, Oct 30, 2019	127.99	128.59	125.34	127.11
5851	NASDAQ	STRA	Tue, Oct 29, 2019	128.69	129.76	127.90	128.63
5850	NASDAQ	STRA	Mon, Oct 28, 2019	131.17	132.22	128.48	128.67
5849	NASDAQ	STRA	Fri, Oct 25, 2019	128.74	132.06	127.70	131.22
5848	NASDAQ	STRA	Thu, Oct 24, 2019	126.33	129.09	123.74	128.82
5847	NASDAQ	STRA	Wed, Oct 23, 2019	127.58	128.62	125.81	126.01
5846	NASDAQ	STRA	Tue, Oct 22, 2019	128.84	130.91	127.21	127.94
5845	NASDAQ	STRA	Mon, Oct 21, 2019	130.09	133.35	128.48	129.29
5844	NASDAQ	STRA	Fri, Oct 18, 2019	131.53	131.53	129.40	129.84
5843	NASDAQ	STRA	Thu, Oct 17, 2019	132.63	133.32	131.87	132.28
5842	NASDAQ	STRA	Wed, Oct 16, 2019	133.46	133.46	130.74	132.31
5841	NASDAQ	STRA	Tue, Oct 15, 2019	136.52	136.66	131.07	134.19
5840	NASDAQ	STRA	Mon, Oct 14, 2019	138.55	138.71	135.80	135.97
5839	NASDAQ	STRA	Fri, Oct 11, 2019	137.70	141.40	136.90	139.17
5838	NASDAQ	STRA	Thu, Oct 10, 2019	135.60	136.76	134.72	136.19
5837	NASDAQ	STRA	Wed, Oct 9, 2019	133.15	135.87	133.15	135.70
5836	NASDAQ	STRA	Tue, Oct 8, 2019	132.99	134.13	128.89	132.54
5835	NASDAQ	STRA	Mon, Oct 7, 2019	133.11	135.16	132.29	133.96
5834	NASDAQ	STRA	Fri, Oct 4, 2019	134.32	135.36	132.76	133.71
5833	NASDAQ	STRA	Thu, Oct 3, 2019	135.14	136.91	132.38	133.56
5832	NASDAQ	STRA	Wed, Oct 2, 2019	132.16	139.42	132.08	135.06
5831	NASDAQ	STRA	Tue, Oct 1, 2019	135.58	137.29	133.11	133.19
5830	NASDAQ	STRA	Mon, Sep 30, 2019	134.92	136.75	131.44	135.88
5829	NASDAQ	STRA	Fri, Sep 27, 2019	140.48	140.89	134.74	135.33
5828	NASDAQ	STRA	Thu, Sep 26, 2019	142.07	143.98	135.73	139.66
5827	NASDAQ	STRA	Wed, Sep 25, 2019	150.52	151.51	142.81	143.04
5826	NASDAQ	STRA	Tue, Sep 24, 2019	148.90	151.12	146.46	149.75
5825	NASDAQ	STRA	Mon, Sep 23, 2019	146.29	149.13	144.58	148.17
5824	NASDAQ	STRA	Fri, Sep 20, 2019	158.63	158.63	146.91	147.01
5823	NASDAQ	STRA	Thu, Sep 19, 2019	157.19	160.48	157.19	158.74
5822	NASDAQ	STRA	Wed, Sep 18, 2019	157.59	158.98	154.44	156.92
5821	NASDAQ	STRA	Tue, Sep 17, 2019	155.79	157.95	154.37	157.74
5820	NASDAQ	STRA	Mon, Sep 16, 2019	155.41	157.57	154.50	156.40
5819	NASDAQ	STRA	Fri, Sep 13, 2019	160.71	160.71	156.00	156.00
5818	NASDAQ	STRA	Thu, Sep 12, 2019	159.16	161.00	158.30	160.32
5817	NASDAQ	STRA	Wed, Sep 11, 2019	158.54	160.63	156.89	159.36
5816	NASDAQ	STRA	Tue, Sep 10, 2019	161.16	162.48	154.51	157.80
5815	NASDAQ	STRA	Mon, Sep 9, 2019	163.00	166.39	161.72	161.87
5814	NASDAQ	STRA	Fri, Sep 6, 2019	165.22	165.57	162.73	162.76
5813	NASDAQ	STRA	Thu, Sep 5, 2019	163.55	166.54	162.46	165.17
5812	NASDAQ	STRA	Wed, Sep 4, 2019	168.72	168.97	161.51	162.01
5811	NASDAQ	STRA	Tue, Sep 3, 2019	167.76	168.95	165.02	167.66
5810	NASDAQ	STRA	Fri, Aug 30, 2019	170.86	171.61	167.01	169.23
5809	NASDAQ	STRA	Thu, Aug 29, 2019	171.81	172.60	170.52	170.78
5808	NASDAQ	STRA	Wed, Aug 28, 2019	169.39	171.86	168.21	170.00
5807	NASDAQ	STRA	Tue, Aug 27, 2019	171.86	174.83	168.88	169.82
5806	NASDAQ	STRA	Mon, Aug 26, 2019	169.15	171.93	167.67	171.04
5805	NASDAQ	STRA	Fri, Aug 23, 2019	175.35	175.47	166.76	167.57
5804	NASDAQ	STRA	Thu, Aug 22, 2019	177.47	178.44	173.27	176.07
5803	NASDAQ	STRA	Wed, Aug 21, 2019	179.08	180.49	168.38	176.99
5802	NASDAQ	STRA	Tue, Aug 20, 2019	178.96	182.50	175.74	177.65
5801	NASDAQ	STRA	Mon, Aug 19, 2019	177.26	180.28	175.16	178.97
5800	NASDAQ	STRA	Fri, Aug 16, 2019	174.39	176.13	173.64	175.17
5799	NASDAQ	STRA	Thu, Aug 15, 2019	171.54	173.66	170.74	172.97
5798	NASDAQ	STRA	Wed, Aug 14, 2019	171.37	174.44	168.62	170.70
5797	NASDAQ	STRA	Tue, Aug 13, 2019	170.62	174.55	169.99	173.44
5796	NASDAQ	STRA	Mon, Aug 12, 2019	173.16	173.76	170.52	170.80
5795	NASDAQ	STRA	Fri, Aug 9, 2019	175.39	177.13	170.83	174.01
5794	NASDAQ	STRA	Thu, Aug 8, 2019	173.87	177.04	173.68	175.72
5793	NASDAQ	STRA	Wed, Aug 7, 2019	169.64	173.55	161.99	172.57
5792	NASDAQ	STRA	Tue, Aug 6, 2019	168.53	171.96	168.06	171.37
5791	NASDAQ	STRA	Mon, Aug 5, 2019	172.25	175.25	164.53	167.27
5790	NASDAQ	STRA	Fri, Aug 2, 2019	176.04	177.36	174.79	175.29
5789	NASDAQ	STRA	Thu, Aug 1, 2019	179.66	179.71	175.37	176.96
5788	NASDAQ	STRA	Wed, Jul 31, 2019	188.64	188.64	170.29	177.99
5787	NASDAQ	STRA	Tue, Jul 30, 2019	184.24	186.03	181.55	182.02
5786	NASDAQ	STRA	Mon, Jul 29, 2019	187.47	188.66	184.35	185.34
5785	NASDAQ	STRA	Fri, Jul 26, 2019	187.00	188.37	184.31	187.60
5784	NASDAQ	STRA	Thu, Jul 25, 2019	187.45	188.99	186.04	186.39
5783	NASDAQ	STRA	Wed, Jul 24, 2019	186.23	188.12	183.88	187.78
5782	NASDAQ	STRA	Tue, Jul 23, 2019	187.36	188.21	185.80	186.67
5781	NASDAQ	STRA	Mon, Jul 22, 2019	186.70	187.65	185.44	186.11
5780	NASDAQ	STRA	Fri, Jul 19, 2019	187.68	189.79	185.37	185.84
5779	NASDAQ	STRA	Thu, Jul 18, 2019	179.45	188.34	179.45	188.04
5778	NASDAQ	STRA	Wed, Jul 17, 2019	181.82	181.86	179.49	180.11
5777	NASDAQ	STRA	Tue, Jul 16, 2019	183.76	185.08	181.83	181.84
5776	NASDAQ	STRA	Mon, Jul 15, 2019	181.44	183.94	178.02	183.58
5775	NASDAQ	STRA	Fri, Jul 12, 2019	183.11	185.64	180.99	180.99
5774	NASDAQ	STRA	Thu, Jul 11, 2019	181.48	182.58	180.62	182.43
5773	NASDAQ	STRA	Wed, Jul 10, 2019	182.41	183.16	178.95	180.89
5772	NASDAQ	STRA	Tue, Jul 9, 2019	179.94	181.25	179.40	181.19
5771	NASDAQ	STRA	Mon, Jul 8, 2019	180.64	182.96	178.90	180.00
5770	NASDAQ	STRA	Fri, Jul 5, 2019	181.02	182.47	180.53	181.21
5769	NASDAQ	STRA	Wed, Jul 3, 2019	180.94	182.43	180.00	181.75
5768	NASDAQ	STRA	Tue, Jul 2, 2019	180.85	181.35	179.35	180.19
5767	NASDAQ	STRA	Mon, Jul 1, 2019	180.40	181.74	176.87	180.75
5766	NASDAQ	STRA	Fri, Jun 28, 2019	181.35	182.54	177.54	178.00
5765	NASDAQ	STRA	Thu, Jun 27, 2019	177.13	181.08	177.13	180.43
5764	NASDAQ	STRA	Wed, Jun 26, 2019	175.62	177.01	173.08	176.60
5763	NASDAQ	STRA	Tue, Jun 25, 2019	178.20	178.20	172.71	174.76
5762	NASDAQ	STRA	Mon, Jun 24, 2019	181.05	182.76	176.25	177.45
5761	NASDAQ	STRA	Fri, Jun 21, 2019	178.56	183.49	178.56	180.42
5760	NASDAQ	STRA	Thu, Jun 20, 2019	181.05	183.17	179.21	179.63
5759	NASDAQ	STRA	Wed, Jun 19, 2019	176.36	180.50	175.10	180.07
5758	NASDAQ	STRA	Tue, Jun 18, 2019	181.24	182.20	175.58	176.64
5757	NASDAQ	STRA	Mon, Jun 17, 2019	181.81	182.99	179.72	180.35
5756	NASDAQ	STRA	Fri, Jun 14, 2019	180.78	182.95	179.67	181.08
5755	NASDAQ	STRA	Thu, Jun 13, 2019	181.69	182.29	179.81	180.84
5754	NASDAQ	STRA	Wed, Jun 12, 2019	178.92	183.18	177.60	181.05
5753	NASDAQ	STRA	Tue, Jun 11, 2019	179.12	182.40	177.14	178.92
5752	NASDAQ	STRA	Mon, Jun 10, 2019	183.54	185.90	178.67	179.37
5751	NASDAQ	STRA	Fri, Jun 7, 2019	184.86	186.33	182.74	182.84
5750	NASDAQ	STRA	Thu, Jun 6, 2019	184.93	186.95	182.47	183.95
5749	NASDAQ	STRA	Wed, Jun 5, 2019	182.57	184.93	180.90	184.79
5748	NASDAQ	STRA	Tue, Jun 4, 2019	179.97	181.72	178.01	181.34
5747	NASDAQ	STRA	Mon, Jun 3, 2019	176.97	180.01	170.03	178.46
5746	NASDAQ	STRA	Fri, May 31, 2019	176.67	178.95	175.38	175.99
5745	NASDAQ	STRA	Thu, May 30, 2019	176.90	179.18	176.90	178.30
5744	NASDAQ	STRA	Wed, May 29, 2019	177.96	178.00	175.59	176.67
5743	NASDAQ	STRA	Tue, May 28, 2019	180.14	181.90	178.40	178.50
5742	NASDAQ	STRA	Fri, May 24, 2019	177.49	181.69	175.33	180.23
5741	NASDAQ	STRA	Thu, May 23, 2019	175.80	178.43	174.75	176.72
5740	NASDAQ	STRA	Wed, May 22, 2019	175.72	178.42	172.03	176.87
5739	NASDAQ	STRA	Tue, May 21, 2019	175.31	177.23	174.35	176.06
5738	NASDAQ	STRA	Mon, May 20, 2019	173.38	174.96	172.31	174.59
5737	NASDAQ	STRA	Fri, May 17, 2019	174.76	176.24	172.86	174.61
5736	NASDAQ	STRA	Thu, May 16, 2019	172.60	177.49	172.60	175.98
5735	NASDAQ	STRA	Wed, May 15, 2019	169.34	173.30	168.99	172.65
5734	NASDAQ	STRA	Tue, May 14, 2019	168.85	170.95	167.13	170.59
5733	NASDAQ	STRA	Mon, May 13, 2019	168.93	169.65	166.11	168.50
5732	NASDAQ	STRA	Fri, May 10, 2019	171.54	173.07	169.61	172.63
5731	NASDAQ	STRA	Thu, May 9, 2019	167.50	174.43	166.63	171.76
5730	NASDAQ	STRA	Wed, May 8, 2019	165.60	168.63	163.99	168.48
5729	NASDAQ	STRA	Tue, May 7, 2019	165.89	166.59	164.00	165.41
5728	NASDAQ	STRA	Mon, May 6, 2019	161.83	168.12	160.07	167.06
5727	NASDAQ	STRA	Fri, May 3, 2019	162.54	165.81	161.01	164.82
5726	NASDAQ	STRA	Thu, May 2, 2019	158.40	163.53	157.55	162.49
5725	NASDAQ	STRA	Wed, May 1, 2019	151.88	159.24	147.58	158.56
5724	NASDAQ	STRA	Tue, Apr 30, 2019	143.93	144.44	139.11	143.35
5723	NASDAQ	STRA	Mon, Apr 29, 2019	145.56	146.76	142.90	143.97
5722	NASDAQ	STRA	Fri, Apr 26, 2019	141.52	147.15	140.59	144.82
5721	NASDAQ	STRA	Thu, Apr 25, 2019	142.62	142.62	139.61	141.10
5720	NASDAQ	STRA	Wed, Apr 24, 2019	143.80	144.00	141.03	142.61
5719	NASDAQ	STRA	Tue, Apr 23, 2019	139.51	145.71	139.31	143.94
5718	NASDAQ	STRA	Mon, Apr 22, 2019	139.16	140.18	136.86	139.52
5717	NASDAQ	STRA	Thu, Apr 18, 2019	141.96	142.70	138.54	139.33
5716	NASDAQ	STRA	Wed, Apr 17, 2019	141.42	142.63	139.53	142.17
5715	NASDAQ	STRA	Tue, Apr 16, 2019	141.23	141.40	139.04	140.72
5714	NASDAQ	STRA	Mon, Apr 15, 2019	140.31	141.22	138.20	140.66
5713	NASDAQ	STRA	Fri, Apr 12, 2019	139.98	141.56	138.74	139.96
5712	NASDAQ	STRA	Thu, Apr 11, 2019	141.54	142.07	135.70	139.30
5711	NASDAQ	STRA	Wed, Apr 10, 2019	139.29	141.89	139.29	141.37
5710	NASDAQ	STRA	Tue, Apr 9, 2019	139.05	140.82	138.66	139.08
5709	NASDAQ	STRA	Mon, Apr 8, 2019	139.36	139.96	137.41	139.62
5708	NASDAQ	STRA	Fri, Apr 5, 2019	138.64	139.83	138.34	139.33
5707	NASDAQ	STRA	Thu, Apr 4, 2019	135.36	138.28	135.36	138.02
5706	NASDAQ	STRA	Wed, Apr 3, 2019	134.17	135.75	133.31	135.20
5705	NASDAQ	STRA	Tue, Apr 2, 2019	132.00	133.57	130.75	133.40
5704	NASDAQ	STRA	Mon, Apr 1, 2019	131.66	132.60	130.05	132.08
5703	NASDAQ	STRA	Fri, Mar 29, 2019	134.33	135.05	131.06	131.31
5702	NASDAQ	STRA	Thu, Mar 28, 2019	130.30	134.15	128.15	133.83
5701	NASDAQ	STRA	Wed, Mar 27, 2019	132.38	133.14	129.32	129.82
5700	NASDAQ	STRA	Tue, Mar 26, 2019	132.53	134.05	132.14	132.69
5699	NASDAQ	STRA	Mon, Mar 25, 2019	132.14	132.69	130.72	131.80
5698	NASDAQ	STRA	Fri, Mar 22, 2019	136.14	136.93	132.40	132.54
5697	NASDAQ	STRA	Thu, Mar 21, 2019	133.11	137.07	133.11	136.58
5696	NASDAQ	STRA	Wed, Mar 20, 2019	135.84	135.84	132.14	133.56
5695	NASDAQ	STRA	Tue, Mar 19, 2019	136.98	138.44	135.53	136.01
5694	NASDAQ	STRA	Mon, Mar 18, 2019	138.38	139.55	135.05	136.50
5693	NASDAQ	STRA	Fri, Mar 15, 2019	137.17	140.86	136.76	138.29
5692	NASDAQ	STRA	Thu, Mar 14, 2019	138.65	139.38	136.50	137.36
5691	NASDAQ	STRA	Wed, Mar 13, 2019	138.66	140.00	137.43	138.82
5690	NASDAQ	STRA	Tue, Mar 12, 2019	138.11	138.95	136.12	138.77
5689	NASDAQ	STRA	Mon, Mar 11, 2019	134.20	138.07	132.96	137.63
5688	NASDAQ	STRA	Fri, Mar 8, 2019	135.15	136.97	133.43	133.79
5687	NASDAQ	STRA	Thu, Mar 7, 2019	139.02	139.02	133.94	136.18
5686	NASDAQ	STRA	Wed, Mar 6, 2019	142.28	143.35	136.35	139.26
5685	NASDAQ	STRA	Tue, Mar 5, 2019	141.80	142.54	139.46	141.82
5684	NASDAQ	STRA	Mon, Mar 4, 2019	143.58	143.89	136.66	142.15
5683	NASDAQ	STRA	Fri, Mar 1, 2019	135.81	151.18	133.39	144.61
5682	NASDAQ	STRA	Thu, Feb 28, 2019	127.50	131.52	126.62	130.78
5681	NASDAQ	STRA	Wed, Feb 27, 2019	125.54	127.25	122.76	127.06
5680	NASDAQ	STRA	Tue, Feb 26, 2019	126.26	126.91	125.08	125.70
5679	NASDAQ	STRA	Mon, Feb 25, 2019	128.17	128.17	125.98	126.25
5678	NASDAQ	STRA	Fri, Feb 22, 2019	127.31	128.66	124.58	127.33
5677	NASDAQ	STRA	Thu, Feb 21, 2019	120.40	127.49	118.94	126.92
5676	NASDAQ	STRA	Wed, Feb 20, 2019	119.79	121.07	118.76	120.19
5675	NASDAQ	STRA	Tue, Feb 19, 2019	119.48	120.41	118.27	119.80
5674	NASDAQ	STRA	Fri, Feb 15, 2019	119.59	120.83	118.12	119.11
5673	NASDAQ	STRA	Thu, Feb 14, 2019	117.53	119.23	116.95	118.75
5672	NASDAQ	STRA	Wed, Feb 13, 2019	115.21	118.46	114.54	118.27
5671	NASDAQ	STRA	Tue, Feb 12, 2019	114.40	116.53	113.03	114.90
5670	NASDAQ	STRA	Mon, Feb 11, 2019	111.01	113.50	110.09	113.47
5669	NASDAQ	STRA	Fri, Feb 8, 2019	110.12	112.80	109.39	111.00
5668	NASDAQ	STRA	Thu, Feb 7, 2019	111.22	112.02	109.12	110.57
5667	NASDAQ	STRA	Wed, Feb 6, 2019	114.95	115.46	111.64	111.74
5666	NASDAQ	STRA	Tue, Feb 5, 2019	113.50	114.88	113.32	114.50
5665	NASDAQ	STRA	Mon, Feb 4, 2019	109.21	113.44	109.21	113.44
5664	NASDAQ	STRA	Fri, Feb 1, 2019	109.46	110.95	108.35	109.42
5663	NASDAQ	STRA	Thu, Jan 31, 2019	108.61	109.84	107.58	109.40
5662	NASDAQ	STRA	Wed, Jan 30, 2019	110.11	110.97	107.71	108.47
5661	NASDAQ	STRA	Tue, Jan 29, 2019	111.78	112.79	109.26	109.34
5660	NASDAQ	STRA	Mon, Jan 28, 2019	112.12	113.30	111.08	111.18
5659	NASDAQ	STRA	Fri, Jan 25, 2019	111.52	113.66	111.38	113.60
5658	NASDAQ	STRA	Thu, Jan 24, 2019	110.13	112.41	109.14	111.01
5657	NASDAQ	STRA	Wed, Jan 23, 2019	109.04	110.32	106.35	110.13
5656	NASDAQ	STRA	Tue, Jan 22, 2019	110.36	111.32	107.84	108.74
5655	NASDAQ	STRA	Fri, Jan 18, 2019	109.13	111.91	109.07	111.26
5654	NASDAQ	STRA	Thu, Jan 17, 2019	106.71	109.95	106.70	108.99
5653	NASDAQ	STRA	Wed, Jan 16, 2019	108.68	109.92	106.72	107.64
5652	NASDAQ	STRA	Tue, Jan 15, 2019	107.93	109.52	107.09	108.55
5651	NASDAQ	STRA	Mon, Jan 14, 2019	109.69	109.69	106.34	107.92
5650	NASDAQ	STRA	Fri, Jan 11, 2019	108.48	110.87	106.20	110.49
5649	NASDAQ	STRA	Thu, Jan 10, 2019	108.50	109.68	108.01	109.35
5648	NASDAQ	STRA	Wed, Jan 9, 2019	110.31	112.21	108.81	109.01
5647	NASDAQ	STRA	Tue, Jan 8, 2019	111.64	112.83	109.39	109.52
5646	NASDAQ	STRA	Mon, Jan 7, 2019	113.00	114.80	110.19	110.35
5645	NASDAQ	STRA	Fri, Jan 4, 2019	110.49	114.68	108.98	113.31
5644	NASDAQ	STRA	Thu, Jan 3, 2019	110.80	112.02	108.12	109.15
5643	NASDAQ	STRA	Wed, Jan 2, 2019	111.79	116.54	110.12	111.98
5642	NASDAQ	STRA	Mon, Dec 31, 2018	113.88	114.40	111.94	113.42
5641	NASDAQ	STRA	Fri, Dec 28, 2018	111.07	116.11	110.04	113.43
5640	NASDAQ	STRA	Thu, Dec 27, 2018	107.38	112.78	107.38	111.06
5639	NASDAQ	STRA	Wed, Dec 26, 2018	105.70	109.46	102.22	109.30
5638	NASDAQ	STRA	Mon, Dec 24, 2018	106.68	107.02	104.42	104.43
5637	NASDAQ	STRA	Fri, Dec 21, 2018	111.26	113.36	107.49	107.89
5636	NASDAQ	STRA	Thu, Dec 20, 2018	114.31	114.31	109.20	112.02
5635	NASDAQ	STRA	Wed, Dec 19, 2018	120.32	121.55	113.95	114.48
5634	NASDAQ	STRA	Tue, Dec 18, 2018	125.80	126.35	119.99	120.21
5633	NASDAQ	STRA	Mon, Dec 17, 2018	127.66	128.05	123.63	125.25
5632	NASDAQ	STRA	Fri, Dec 14, 2018	126.76	129.66	124.66	128.50
5631	NASDAQ	STRA	Thu, Dec 13, 2018	124.38	127.44	124.10	126.98
5630	NASDAQ	STRA	Wed, Dec 12, 2018	121.88	124.69	121.45	124.38
5629	NASDAQ	STRA	Tue, Dec 11, 2018	121.06	121.45	119.45	120.57
5628	NASDAQ	STRA	Mon, Dec 10, 2018	119.59	120.54	117.05	119.63
5627	NASDAQ	STRA	Fri, Dec 7, 2018	125.89	126.77	118.15	119.59
5626	NASDAQ	STRA	Thu, Dec 6, 2018	128.18	128.73	124.17	125.45
5625	NASDAQ	STRA	Tue, Dec 4, 2018	135.44	135.76	127.22	128.63
5624	NASDAQ	STRA	Mon, Dec 3, 2018	137.21	138.37	132.40	136.21
5623	NASDAQ	STRA	Fri, Nov 30, 2018	135.13	137.99	135.06	136.49
5622	NASDAQ	STRA	Thu, Nov 29, 2018	132.98	136.44	130.66	135.41
5621	NASDAQ	STRA	Wed, Nov 28, 2018	130.73	134.02	128.72	133.36
5620	NASDAQ	STRA	Tue, Nov 27, 2018	130.52	131.96	129.23	129.84
5619	NASDAQ	STRA	Mon, Nov 26, 2018	129.66	131.88	128.38	131.67
5618	NASDAQ	STRA	Fri, Nov 23, 2018	129.05	129.23	126.13	128.31
5617	NASDAQ	STRA	Wed, Nov 21, 2018	129.43	132.20	128.89	130.24
5616	NASDAQ	STRA	Tue, Nov 20, 2018	127.68	130.90	127.39	128.54
5615	NASDAQ	STRA	Mon, Nov 19, 2018	134.17	134.17	128.44	129.17
5614	NASDAQ	STRA	Fri, Nov 16, 2018	136.17	140.05	132.76	134.18
5613	NASDAQ	STRA	Thu, Nov 15, 2018	137.13	141.90	137.13	138.82
5612	NASDAQ	STRA	Wed, Nov 14, 2018	143.99	146.62	136.20	137.89
5611	NASDAQ	STRA	Tue, Nov 13, 2018	144.47	145.36	140.72	142.56
5610	NASDAQ	STRA	Mon, Nov 12, 2018	140.42	146.30	138.80	144.09
5609	NASDAQ	STRA	Fri, Nov 9, 2018	141.39	148.26	133.78	140.33
5608	NASDAQ	STRA	Thu, Nov 8, 2018	140.32	154.89	138.94	150.21
5607	NASDAQ	STRA	Wed, Nov 7, 2018	132.88	136.61	131.92	134.28
5606	NASDAQ	STRA	Tue, Nov 6, 2018	131.59	133.99	131.59	132.90
5605	NASDAQ	STRA	Mon, Nov 5, 2018	129.14	131.75	126.91	131.60
5604	NASDAQ	STRA	Fri, Nov 2, 2018	126.46	129.53	126.09	128.58
5603	NASDAQ	STRA	Thu, Nov 1, 2018	124.61	126.37	124.48	125.82
5602	NASDAQ	STRA	Wed, Oct 31, 2018	124.24	127.69	123.38	125.82
5601	NASDAQ	STRA	Tue, Oct 30, 2018	124.34	125.04	123.19	124.14
5600	NASDAQ	STRA	Mon, Oct 29, 2018	127.09	127.09	122.59	124.23
5599	NASDAQ	STRA	Fri, Oct 26, 2018	124.23	126.76	123.56	125.79
5598	NASDAQ	STRA	Thu, Oct 25, 2018	123.06	126.26	122.80	125.72
5597	NASDAQ	STRA	Wed, Oct 24, 2018	123.70	125.50	122.50	122.50
5596	NASDAQ	STRA	Tue, Oct 23, 2018	126.16	126.74	123.65	123.80
5595	NASDAQ	STRA	Mon, Oct 22, 2018	128.71	129.85	127.36	127.76
5594	NASDAQ	STRA	Fri, Oct 19, 2018	127.45	129.79	125.79	128.30
5593	NASDAQ	STRA	Thu, Oct 18, 2018	131.20	131.50	126.93	127.70
5592	NASDAQ	STRA	Wed, Oct 17, 2018	132.71	134.50	129.95	131.50
5591	NASDAQ	STRA	Tue, Oct 16, 2018	126.02	133.68	126.00	133.35
5590	NASDAQ	STRA	Mon, Oct 15, 2018	122.94	125.84	122.54	125.36
5589	NASDAQ	STRA	Fri, Oct 12, 2018	123.93	124.98	121.83	122.78
5588	NASDAQ	STRA	Thu, Oct 11, 2018	126.69	127.05	122.44	122.57
5587	NASDAQ	STRA	Wed, Oct 10, 2018	129.24	131.29	127.14	127.41
5586	NASDAQ	STRA	Tue, Oct 9, 2018	127.53	130.55	127.53	129.56
5585	NASDAQ	STRA	Mon, Oct 8, 2018	130.88	131.75	127.79	127.94
5584	NASDAQ	STRA	Fri, Oct 5, 2018	131.99	132.55	128.55	130.92
5583	NASDAQ	STRA	Thu, Oct 4, 2018	134.76	134.84	129.99	131.41
5582	NASDAQ	STRA	Wed, Oct 3, 2018	132.77	135.39	132.75	134.99
5581	NASDAQ	STRA	Tue, Oct 2, 2018	135.95	137.39	132.00	132.21
5580	NASDAQ	STRA	Mon, Oct 1, 2018	137.40	138.00	135.35	136.17
5579	NASDAQ	STRA	Fri, Sep 28, 2018	135.49	137.21	135.49	137.03
5578	NASDAQ	STRA	Thu, Sep 27, 2018	136.04	136.92	135.21	135.72
5577	NASDAQ	STRA	Wed, Sep 26, 2018	137.52	137.52	135.39	135.50
5576	NASDAQ	STRA	Tue, Sep 25, 2018	137.27	137.96	136.18	137.53
5575	NASDAQ	STRA	Mon, Sep 24, 2018	136.82	138.04	135.81	137.48
5574	NASDAQ	STRA	Fri, Sep 21, 2018	135.81	137.86	134.60	136.87
5573	NASDAQ	STRA	Thu, Sep 20, 2018	134.97	136.85	124.83	135.82
5572	NASDAQ	STRA	Wed, Sep 19, 2018	135.05	136.13	133.61	134.71
5571	NASDAQ	STRA	Tue, Sep 18, 2018	136.71	138.50	134.66	134.87
5570	NASDAQ	STRA	Mon, Sep 17, 2018	138.23	138.84	136.56	136.70
5569	NASDAQ	STRA	Fri, Sep 14, 2018	136.58	138.42	135.60	138.22
5568	NASDAQ	STRA	Thu, Sep 13, 2018	135.25	136.75	134.30	136.57
5567	NASDAQ	STRA	Wed, Sep 12, 2018	135.40	135.88	134.10	134.98
5566	NASDAQ	STRA	Tue, Sep 11, 2018	134.85	136.06	134.08	134.94
5565	NASDAQ	STRA	Mon, Sep 10, 2018	133.30	135.33	132.08	135.26
5564	NASDAQ	STRA	Fri, Sep 7, 2018	133.72	135.54	131.66	132.95
5563	NASDAQ	STRA	Thu, Sep 6, 2018	136.62	136.62	134.07	134.41
5562	NASDAQ	STRA	Wed, Sep 5, 2018	135.74	136.72	134.55	136.62
5561	NASDAQ	STRA	Tue, Sep 4, 2018	138.73	138.73	135.05	135.77
5560	NASDAQ	STRA	Fri, Aug 31, 2018	136.91	138.86	136.82	138.77
5559	NASDAQ	STRA	Thu, Aug 30, 2018	136.89	137.67	135.69	137.04
5558	NASDAQ	STRA	Wed, Aug 29, 2018	138.84	138.97	137.33	137.39
5557	NASDAQ	STRA	Tue, Aug 28, 2018	138.22	138.80	136.59	138.38
5556	NASDAQ	STRA	Mon, Aug 27, 2018	136.78	138.44	135.88	137.60
5555	NASDAQ	STRA	Fri, Aug 24, 2018	136.00	137.64	135.54	136.01
5554	NASDAQ	STRA	Thu, Aug 23, 2018	136.63	137.31	134.88	135.01
5553	NASDAQ	STRA	Wed, Aug 22, 2018	137.84	138.84	136.33	136.73
5552	NASDAQ	STRA	Tue, Aug 21, 2018	134.80	138.58	133.11	137.76
5551	NASDAQ	STRA	Mon, Aug 20, 2018	129.25	134.36	128.42	134.25
5550	NASDAQ	STRA	Fri, Aug 17, 2018	128.80	129.37	127.28	129.12
5549	NASDAQ	STRA	Thu, Aug 16, 2018	127.92	130.82	127.64	129.00
5548	NASDAQ	STRA	Wed, Aug 15, 2018	123.86	127.97	122.72	127.96
5547	NASDAQ	STRA	Tue, Aug 14, 2018	123.56	124.35	122.93	123.92
5546	NASDAQ	STRA	Mon, Aug 13, 2018	126.91	126.91	122.95	123.23
5545	NASDAQ	STRA	Fri, Aug 10, 2018	126.26	128.49	125.75	126.64
5544	NASDAQ	STRA	Thu, Aug 9, 2018	123.75	127.89	123.60	127.15
5543	NASDAQ	STRA	Wed, Aug 8, 2018	124.87	125.34	123.28	123.79
5542	NASDAQ	STRA	Tue, Aug 7, 2018	123.18	124.99	122.05	124.52
5541	NASDAQ	STRA	Mon, Aug 6, 2018	123.69	124.36	122.48	123.19
5540	NASDAQ	STRA	Fri, Aug 3, 2018	126.08	127.68	122.41	122.62
5539	NASDAQ	STRA	Thu, Aug 2, 2018	130.00	130.00	121.01	126.42
5538	NASDAQ	STRA	Wed, Aug 1, 2018	123.46	132.01	120.16	131.56
5537	NASDAQ	STRA	Tue, Jul 31, 2018	119.13	119.62	117.52	117.84
5536	NASDAQ	STRA	Mon, Jul 30, 2018	119.52	120.23	118.62	119.03
5535	NASDAQ	STRA	Fri, Jul 27, 2018	121.30	121.30	119.18	119.56
5534	NASDAQ	STRA	Thu, Jul 26, 2018	119.95	120.93	119.31	120.86
5533	NASDAQ	STRA	Wed, Jul 25, 2018	119.49	120.54	118.89	119.96
5532	NASDAQ	STRA	Tue, Jul 24, 2018	120.96	121.11	118.66	119.18
5531	NASDAQ	STRA	Mon, Jul 23, 2018	119.90	120.64	118.92	120.40
5530	NASDAQ	STRA	Fri, Jul 20, 2018	119.48	120.23	119.33	120.01
5529	NASDAQ	STRA	Thu, Jul 19, 2018	119.04	120.16	118.53	119.92
5528	NASDAQ	STRA	Wed, Jul 18, 2018	118.52	119.52	117.97	119.32
5527	NASDAQ	STRA	Tue, Jul 17, 2018	118.85	119.72	118.10	118.52
5526	NASDAQ	STRA	Mon, Jul 16, 2018	119.71	119.71	117.55	119.09
5525	NASDAQ	STRA	Fri, Jul 13, 2018	120.19	120.34	119.32	119.51
5524	NASDAQ	STRA	Thu, Jul 12, 2018	120.19	120.45	118.74	119.80
5523	NASDAQ	STRA	Wed, Jul 11, 2018	118.04	121.27	118.04	119.68
5522	NASDAQ	STRA	Tue, Jul 10, 2018	118.57	119.41	117.69	119.24
5521	NASDAQ	STRA	Mon, Jul 9, 2018	118.64	119.10	117.88	118.33
5520	NASDAQ	STRA	Fri, Jul 6, 2018	117.36	118.40	116.40	118.40
5519	NASDAQ	STRA	Thu, Jul 5, 2018	116.97	117.21	115.38	117.21
5518	NASDAQ	STRA	Tue, Jul 3, 2018	116.40	116.72	114.84	116.39
5517	NASDAQ	STRA	Mon, Jul 2, 2018	112.79	116.06	112.38	115.99
5516	NASDAQ	STRA	Fri, Jun 29, 2018	113.01	113.85	112.32	113.01
5515	NASDAQ	STRA	Thu, Jun 28, 2018	111.92	113.07	111.16	112.86
5514	NASDAQ	STRA	Wed, Jun 27, 2018	112.98	112.98	111.43	112.32
5513	NASDAQ	STRA	Tue, Jun 26, 2018	112.42	113.86	112.11	112.99
5512	NASDAQ	STRA	Mon, Jun 25, 2018	113.43	113.43	111.31	112.24
5511	NASDAQ	STRA	Fri, Jun 22, 2018	115.00	116.10	113.32	113.73
5510	NASDAQ	STRA	Thu, Jun 21, 2018	115.50	115.87	114.93	115.31
5509	NASDAQ	STRA	Wed, Jun 20, 2018	113.74	115.73	113.28	115.59
5508	NASDAQ	STRA	Tue, Jun 19, 2018	109.88	113.65	109.58	113.48
5507	NASDAQ	STRA	Mon, Jun 18, 2018	109.00	110.28	108.14	110.18
5506	NASDAQ	STRA	Fri, Jun 15, 2018	109.44	110.36	108.83	109.14
5505	NASDAQ	STRA	Thu, Jun 14, 2018	109.05	110.29	107.99	110.16
5504	NASDAQ	STRA	Wed, Jun 13, 2018	110.37	110.78	106.92	108.89
5503	NASDAQ	STRA	Tue, Jun 12, 2018	111.15	112.00	109.89	110.00
5502	NASDAQ	STRA	Mon, Jun 11, 2018	111.57	112.64	110.58	111.10
5501	NASDAQ	STRA	Fri, Jun 8, 2018	110.65	111.98	110.42	111.35
5500	NASDAQ	STRA	Thu, Jun 7, 2018	112.20	112.24	110.47	110.80
5499	NASDAQ	STRA	Wed, Jun 6, 2018	111.52	112.27	110.29	112.16
5498	NASDAQ	STRA	Tue, Jun 5, 2018	110.01	111.86	109.63	111.04
5497	NASDAQ	STRA	Mon, Jun 4, 2018	109.76	110.42	108.00	110.12
5496	NASDAQ	STRA	Fri, Jun 1, 2018	109.87	109.87	106.87	109.15
5495	NASDAQ	STRA	Thu, May 31, 2018	108.68	110.94	108.68	109.30
5494	NASDAQ	STRA	Wed, May 30, 2018	108.93	110.84	108.93	109.18
5493	NASDAQ	STRA	Tue, May 29, 2018	107.25	109.72	107.25	108.46
5492	NASDAQ	STRA	Fri, May 25, 2018	105.88	107.50	105.88	107.18
5491	NASDAQ	STRA	Thu, May 24, 2018	103.79	106.58	103.68	106.23
5490	NASDAQ	STRA	Wed, May 23, 2018	102.92	104.43	102.57	103.84
5489	NASDAQ	STRA	Tue, May 22, 2018	103.94	104.81	103.16	103.59
5488	NASDAQ	STRA	Mon, May 21, 2018	103.68	104.49	102.22	104.01
5487	NASDAQ	STRA	Fri, May 18, 2018	103.40	108.21	103.02	103.65
5486	NASDAQ	STRA	Thu, May 17, 2018	101.36	103.32	101.07	103.27
5485	NASDAQ	STRA	Wed, May 16, 2018	100.61	102.40	100.49	101.25
5484	NASDAQ	STRA	Tue, May 15, 2018	103.18	104.86	100.25	100.36
5483	NASDAQ	STRA	Mon, May 14, 2018	103.39	104.60	102.56	103.60
5482	NASDAQ	STRA	Fri, May 11, 2018	102.94	104.00	102.38	103.40
5481	NASDAQ	STRA	Thu, May 10, 2018	102.21	103.90	101.82	103.00
5480	NASDAQ	STRA	Wed, May 9, 2018	103.00	103.42	101.36	102.16
5479	NASDAQ	STRA	Tue, May 8, 2018	103.96	103.96	101.90	102.78
5478	NASDAQ	STRA	Mon, May 7, 2018	105.60	105.67	103.97	104.35
5477	NASDAQ	STRA	Fri, May 4, 2018	107.04	107.04	104.48	105.65
5476	NASDAQ	STRA	Thu, May 3, 2018	110.52	113.01	106.91	107.05
5475	NASDAQ	STRA	Wed, May 2, 2018	97.18	112.05	97.18	110.48
5474	NASDAQ	STRA	Tue, May 1, 2018	104.90	105.62	102.54	103.37
5473	NASDAQ	STRA	Mon, Apr 30, 2018	104.34	106.36	104.34	105.07
5472	NASDAQ	STRA	Fri, Apr 27, 2018	106.71	107.05	104.89	105.24
5471	NASDAQ	STRA	Thu, Apr 26, 2018	106.45	106.52	104.92	106.14
5470	NASDAQ	STRA	Wed, Apr 25, 2018	107.00	107.46	105.78	105.85
5469	NASDAQ	STRA	Tue, Apr 24, 2018	107.51	107.81	105.88	106.88
5468	NASDAQ	STRA	Mon, Apr 23, 2018	107.10	109.09	106.78	107.30
5467	NASDAQ	STRA	Fri, Apr 20, 2018	107.49	107.91	106.66	106.96
5466	NASDAQ	STRA	Thu, Apr 19, 2018	108.45	109.07	107.13	107.52
5465	NASDAQ	STRA	Wed, Apr 18, 2018	108.28	109.29	107.97	108.45
5464	NASDAQ	STRA	Tue, Apr 17, 2018	107.03	108.71	106.23	108.29
5463	NASDAQ	STRA	Mon, Apr 16, 2018	105.39	107.21	105.16	106.60
5462	NASDAQ	STRA	Fri, Apr 13, 2018	104.70	105.10	103.43	104.89
5461	NASDAQ	STRA	Thu, Apr 12, 2018	103.36	104.68	102.32	104.00
5460	NASDAQ	STRA	Wed, Apr 11, 2018	102.96	109.82	102.40	102.84
5459	NASDAQ	STRA	Tue, Apr 10, 2018	102.66	103.16	102.25	102.62
5458	NASDAQ	STRA	Mon, Apr 9, 2018	101.89	102.99	101.56	101.66
5457	NASDAQ	STRA	Fri, Apr 6, 2018	101.70	103.05	100.80	101.54
5456	NASDAQ	STRA	Thu, Apr 5, 2018	101.81	102.64	100.55	102.50
5455	NASDAQ	STRA	Wed, Apr 4, 2018	98.87	101.67	98.87	101.29
5454	NASDAQ	STRA	Tue, Apr 3, 2018	99.14	100.56	98.11	99.92
5453	NASDAQ	STRA	Mon, Apr 2, 2018	100.74	101.52	98.48	98.87
5452	NASDAQ	STRA	Thu, Mar 29, 2018	99.60	101.80	99.60	101.05
5451	NASDAQ	STRA	Wed, Mar 28, 2018	100.12	100.90	98.94	99.27
5450	NASDAQ	STRA	Tue, Mar 27, 2018	101.44	101.44	99.50	100.02
5449	NASDAQ	STRA	Mon, Mar 26, 2018	100.88	101.24	99.60	101.17
5448	NASDAQ	STRA	Fri, Mar 23, 2018	101.10	104.45	99.49	99.83
5447	NASDAQ	STRA	Thu, Mar 22, 2018	101.63	102.78	100.99	101.10
5446	NASDAQ	STRA	Wed, Mar 21, 2018	103.53	103.53	102.03	102.28
5445	NASDAQ	STRA	Tue, Mar 20, 2018	103.03	104.85	103.03	103.55
5444	NASDAQ	STRA	Mon, Mar 19, 2018	101.99	104.32	101.99	104.03
5443	NASDAQ	STRA	Fri, Mar 16, 2018	101.28	102.24	101.00	102.04
5442	NASDAQ	STRA	Thu, Mar 15, 2018	101.51	102.37	101.01	101.23
5441	NASDAQ	STRA	Wed, Mar 14, 2018	102.05	102.35	100.88	101.44
5440	NASDAQ	STRA	Tue, Mar 13, 2018	101.92	103.25	101.08	101.43
5439	NASDAQ	STRA	Mon, Mar 12, 2018	101.85	102.13	100.73	101.53
5438	NASDAQ	STRA	Fri, Mar 9, 2018	100.64	101.74	99.80	101.57
5437	NASDAQ	STRA	Thu, Mar 8, 2018	100.00	102.26	99.51	100.46
5436	NASDAQ	STRA	Wed, Mar 7, 2018	97.53	100.76	96.00	100.31
5435	NASDAQ	STRA	Tue, Mar 6, 2018	93.62	97.36	93.60	97.18
5434	NASDAQ	STRA	Mon, Mar 5, 2018	93.00	98.00	89.03	92.91
5433	NASDAQ	STRA	Fri, Mar 2, 2018	86.57	90.42	80.75	89.67
5432	NASDAQ	STRA	Thu, Mar 1, 2018	89.69	89.69	86.65	87.21
5431	NASDAQ	STRA	Wed, Feb 28, 2018	91.02	91.91	89.61	89.64
5430	NASDAQ	STRA	Tue, Feb 27, 2018	91.48	92.50	90.70	91.03
5429	NASDAQ	STRA	Mon, Feb 26, 2018	92.55	93.00	91.06	92.08
5428	NASDAQ	STRA	Fri, Feb 23, 2018	92.22	93.04	91.62	92.56
5427	NASDAQ	STRA	Thu, Feb 22, 2018	91.49	92.34	90.87	91.88
5426	NASDAQ	STRA	Wed, Feb 21, 2018	91.56	92.39	90.69	91.37
5425	NASDAQ	STRA	Tue, Feb 20, 2018	92.38	93.47	91.06	91.58
5424	NASDAQ	STRA	Fri, Feb 16, 2018	92.25	94.40	91.77	92.98
5423	NASDAQ	STRA	Thu, Feb 15, 2018	92.84	93.00	91.39	92.91
5422	NASDAQ	STRA	Wed, Feb 14, 2018	90.15	93.18	90.09	92.53
5421	NASDAQ	STRA	Tue, Feb 13, 2018	89.55	91.01	89.09	90.99
5420	NASDAQ	STRA	Mon, Feb 12, 2018	91.62	91.62	89.34	89.86
5419	NASDAQ	STRA	Fri, Feb 9, 2018	91.78	92.55	89.61	91.29
5418	NASDAQ	STRA	Thu, Feb 8, 2018	92.56	92.56	90.71	90.71
5417	NASDAQ	STRA	Wed, Feb 7, 2018	92.05	93.02	90.96	92.68
5416	NASDAQ	STRA	Tue, Feb 6, 2018	89.84	93.06	85.59	92.04
5415	NASDAQ	STRA	Mon, Feb 5, 2018	91.53	92.44	90.63	91.51
5414	NASDAQ	STRA	Fri, Feb 2, 2018	92.57	93.28	91.57	92.00
5413	NASDAQ	STRA	Thu, Feb 1, 2018	92.13	93.38	90.73	93.12
5412	NASDAQ	STRA	Wed, Jan 31, 2018	93.13	93.27	90.88	92.48
5411	NASDAQ	STRA	Tue, Jan 30, 2018	91.82	94.01	91.80	92.43
5410	NASDAQ	STRA	Mon, Jan 29, 2018	93.87	93.89	92.27	92.34
5409	NASDAQ	STRA	Fri, Jan 26, 2018	95.48	95.48	92.44	94.09
5408	NASDAQ	STRA	Thu, Jan 25, 2018	96.49	96.49	92.31	93.54
5407	NASDAQ	STRA	Wed, Jan 24, 2018	95.00	96.30	93.89	96.11
5406	NASDAQ	STRA	Tue, Jan 23, 2018	93.45	94.84	92.48	94.81
5405	NASDAQ	STRA	Mon, Jan 22, 2018	93.05	93.21	91.77	93.16
5404	NASDAQ	STRA	Fri, Jan 19, 2018	91.93	93.29	91.88	93.08
5403	NASDAQ	STRA	Thu, Jan 18, 2018	92.81	93.38	91.76	92.18
5402	NASDAQ	STRA	Wed, Jan 17, 2018	92.13	93.46	91.60	92.82
5401	NASDAQ	STRA	Tue, Jan 16, 2018	93.64	95.09	91.84	91.94
5400	NASDAQ	STRA	Fri, Jan 12, 2018	92.48	93.66	91.81	93.38
5399	NASDAQ	STRA	Thu, Jan 11, 2018	91.99	93.51	91.45	92.49
5398	NASDAQ	STRA	Wed, Jan 10, 2018	91.25	92.02	90.66	91.37
5397	NASDAQ	STRA	Tue, Jan 9, 2018	91.52	92.24	91.20	91.36
5396	NASDAQ	STRA	Mon, Jan 8, 2018	91.25	92.19	91.17	91.44
5395	NASDAQ	STRA	Fri, Jan 5, 2018	91.01	91.98	90.75	91.36
5394	NASDAQ	STRA	Thu, Jan 4, 2018	91.08	91.37	90.22	90.94
5393	NASDAQ	STRA	Wed, Jan 3, 2018	91.27	93.17	89.98	90.57
5392	NASDAQ	STRA	Tue, Jan 2, 2018	90.03	91.66	88.80	91.19
5391	NASDAQ	STRA	Fri, Dec 29, 2017	89.97	90.40	89.39	89.58
5390	NASDAQ	STRA	Thu, Dec 28, 2017	91.95	91.95	89.67	90.05
5389	NASDAQ	STRA	Wed, Dec 27, 2017	92.13	94.42	91.13	91.54
5388	NASDAQ	STRA	Tue, Dec 26, 2017	93.13	93.13	91.91	92.13
5387	NASDAQ	STRA	Fri, Dec 22, 2017	92.83	95.09	91.51	92.59
5386	NASDAQ	STRA	Thu, Dec 21, 2017	92.29	93.17	91.35	92.60
5385	NASDAQ	STRA	Wed, Dec 20, 2017	92.23	92.86	90.86	92.01
5384	NASDAQ	STRA	Tue, Dec 19, 2017	92.14	93.77	91.67	92.32
5383	NASDAQ	STRA	Mon, Dec 18, 2017	91.49	92.86	90.42	92.74
5382	NASDAQ	STRA	Fri, Dec 15, 2017	89.45	91.32	89.45	90.71
5381	NASDAQ	STRA	Thu, Dec 14, 2017	91.09	91.09	88.48	89.03
5380	NASDAQ	STRA	Wed, Dec 13, 2017	91.24	92.33	90.46	91.34
5379	NASDAQ	STRA	Tue, Dec 12, 2017	91.53	91.90	90.69	91.05
5378	NASDAQ	STRA	Mon, Dec 11, 2017	93.56	93.99	91.11	91.45
5377	NASDAQ	STRA	Fri, Dec 8, 2017	94.54	95.17	93.11	93.66
5376	NASDAQ	STRA	Thu, Dec 7, 2017	95.25	96.50	93.66	94.13
5375	NASDAQ	STRA	Wed, Dec 6, 2017	94.86	96.38	94.46	95.52
5374	NASDAQ	STRA	Tue, Dec 5, 2017	95.05	96.30	93.52	94.97
5373	NASDAQ	STRA	Mon, Dec 4, 2017	99.14	99.14	94.69	95.04
5372	NASDAQ	STRA	Fri, Dec 1, 2017	99.52	99.82	95.08	97.88
5371	NASDAQ	STRA	Thu, Nov 30, 2017	99.01	99.64	97.17	99.23
5370	NASDAQ	STRA	Wed, Nov 29, 2017	95.94	100.52	95.89	98.61
5369	NASDAQ	STRA	Tue, Nov 28, 2017	95.45	96.00	94.46	95.44
5368	NASDAQ	STRA	Mon, Nov 27, 2017	95.09	96.17	94.37	95.32
5367	NASDAQ	STRA	Fri, Nov 24, 2017	94.61	95.14	93.43	95.08
5366	NASDAQ	STRA	Wed, Nov 22, 2017	94.19	94.70	93.18	94.19
5365	NASDAQ	STRA	Tue, Nov 21, 2017	93.37	95.30	93.34	94.10
5364	NASDAQ	STRA	Mon, Nov 20, 2017	92.88	93.22	91.87	93.10
5363	NASDAQ	STRA	Fri, Nov 17, 2017	93.77	93.77	91.93	93.10
5362	NASDAQ	STRA	Thu, Nov 16, 2017	93.80	94.94	93.10	94.16
5361	NASDAQ	STRA	Wed, Nov 15, 2017	92.23	94.43	91.64	93.58
5360	NASDAQ	STRA	Tue, Nov 14, 2017	93.12	94.16	91.99	92.95
5359	NASDAQ	STRA	Mon, Nov 13, 2017	94.83	96.53	93.77	93.89
5358	NASDAQ	STRA	Fri, Nov 10, 2017	94.51	97.69	94.34	95.63
5357	NASDAQ	STRA	Thu, Nov 9, 2017	94.80	96.44	94.10	94.68
5356	NASDAQ	STRA	Wed, Nov 8, 2017	95.42	96.74	95.00	95.57
5355	NASDAQ	STRA	Tue, Nov 7, 2017	96.41	96.41	92.76	95.42
5354	NASDAQ	STRA	Mon, Nov 6, 2017	94.45	97.08	93.50	95.98
5353	NASDAQ	STRA	Fri, Nov 3, 2017	94.84	94.93	92.59	93.90
5352	NASDAQ	STRA	Thu, Nov 2, 2017	95.74	96.83	93.40	94.77
5351	NASDAQ	STRA	Wed, Nov 1, 2017	95.53	96.17	92.40	95.50
5350	NASDAQ	STRA	Tue, Oct 31, 2017	100.33	100.33	92.28	93.73
5349	NASDAQ	STRA	Mon, Oct 30, 2017	96.00	100.72	96.00	100.00
5348	NASDAQ	STRA	Fri, Oct 27, 2017	90.89	92.40	90.79	91.73
5347	NASDAQ	STRA	Thu, Oct 26, 2017	91.78	92.65	90.60	90.85
5346	NASDAQ	STRA	Wed, Oct 25, 2017	90.00	92.61	89.78	91.58
5345	NASDAQ	STRA	Tue, Oct 24, 2017	89.19	91.00	88.28	90.04
5344	NASDAQ	STRA	Mon, Oct 23, 2017	89.18	89.26	88.00	88.65
5343	NASDAQ	STRA	Fri, Oct 20, 2017	90.13	90.13	88.70	89.24
5342	NASDAQ	STRA	Thu, Oct 19, 2017	89.25	89.68	88.61	89.52
5341	NASDAQ	STRA	Wed, Oct 18, 2017	89.12	90.13	87.73	89.62
5340	NASDAQ	STRA	Tue, Oct 17, 2017	88.57	89.25	87.91	88.74
5339	NASDAQ	STRA	Mon, Oct 16, 2017	88.66	89.50	87.81	88.99
5338	NASDAQ	STRA	Fri, Oct 13, 2017	88.76	88.97	88.00	88.86
5337	NASDAQ	STRA	Thu, Oct 12, 2017	88.65	88.65	87.79	88.17
5336	NASDAQ	STRA	Wed, Oct 11, 2017	88.39	88.91	86.45	88.52
5335	NASDAQ	STRA	Tue, Oct 10, 2017	87.16	88.60	86.69	88.40
5334	NASDAQ	STRA	Mon, Oct 9, 2017	87.63	88.83	86.03	86.44
5333	NASDAQ	STRA	Fri, Oct 6, 2017	88.90	90.16	88.01	88.65
5332	NASDAQ	STRA	Thu, Oct 5, 2017	88.56	88.56	87.65	88.05
5331	NASDAQ	STRA	Wed, Oct 4, 2017	88.26	89.73	87.53	88.08
5330	NASDAQ	STRA	Tue, Oct 3, 2017	89.19	89.19	87.54	88.27
5329	NASDAQ	STRA	Mon, Oct 2, 2017	87.50	89.23	87.50	88.96
5328	NASDAQ	STRA	Fri, Sep 29, 2017	87.91	88.49	86.34	87.27
5327	NASDAQ	STRA	Thu, Sep 28, 2017	87.41	89.29	87.39	88.51
5326	NASDAQ	STRA	Wed, Sep 27, 2017	86.08	88.91	84.71	88.08
5325	NASDAQ	STRA	Tue, Sep 26, 2017	84.07	85.60	82.88	85.39
5324	NASDAQ	STRA	Mon, Sep 25, 2017	81.93	84.24	81.93	84.05
5323	NASDAQ	STRA	Fri, Sep 22, 2017	83.86	85.29	83.63	83.92
5322	NASDAQ	STRA	Thu, Sep 21, 2017	84.67	85.99	83.30	83.69
5321	NASDAQ	STRA	Wed, Sep 20, 2017	83.01	85.00	82.65	84.96
5320	NASDAQ	STRA	Tue, Sep 19, 2017	82.75	82.89	81.75	82.58
5319	NASDAQ	STRA	Mon, Sep 18, 2017	82.34	83.29	81.78	83.01
5318	NASDAQ	STRA	Fri, Sep 15, 2017	82.38	83.15	81.41	82.36
5317	NASDAQ	STRA	Thu, Sep 14, 2017	80.50	82.29	80.50	82.19
5316	NASDAQ	STRA	Wed, Sep 13, 2017	79.64	82.04	79.64	80.75
5315	NASDAQ	STRA	Tue, Sep 12, 2017	78.74	80.24	77.69	80.00
5314	NASDAQ	STRA	Mon, Sep 11, 2017	78.25	79.65	78.08	78.29
5313	NASDAQ	STRA	Fri, Sep 8, 2017	77.93	79.72	77.11	78.69
5312	NASDAQ	STRA	Thu, Sep 7, 2017	78.63	79.24	77.26	78.79
5311	NASDAQ	STRA	Wed, Sep 6, 2017	79.13	79.88	77.00	78.64
5310	NASDAQ	STRA	Tue, Sep 5, 2017	79.14	80.03	78.29	79.06
5309	NASDAQ	STRA	Fri, Sep 1, 2017	80.42	80.42	76.57	79.48
5308	NASDAQ	STRA	Thu, Aug 31, 2017	78.62	80.75	78.62	80.01
5307	NASDAQ	STRA	Wed, Aug 30, 2017	78.88	79.83	77.50	78.30
5306	NASDAQ	STRA	Tue, Aug 29, 2017	77.95	79.08	76.41	78.57
5305	NASDAQ	STRA	Mon, Aug 28, 2017	76.87	79.39	76.87	78.76
5304	NASDAQ	STRA	Fri, Aug 25, 2017	77.17	79.70	77.17	79.36
5303	NASDAQ	STRA	Thu, Aug 24, 2017	79.39	79.39	77.34	77.84
5302	NASDAQ	STRA	Wed, Aug 23, 2017	78.21	82.38	78.21	78.95
5301	NASDAQ	STRA	Tue, Aug 22, 2017	77.83	79.27	76.90	78.79
5300	NASDAQ	STRA	Mon, Aug 21, 2017	77.36	78.03	76.40	77.57
5299	NASDAQ	STRA	Fri, Aug 18, 2017	77.54	78.67	76.70	77.25
5298	NASDAQ	STRA	Thu, Aug 17, 2017	79.13	79.27	77.63	77.86
5297	NASDAQ	STRA	Wed, Aug 16, 2017	79.87	80.27	78.80	79.66
5296	NASDAQ	STRA	Tue, Aug 15, 2017	80.33	81.77	79.14	79.44
5295	NASDAQ	STRA	Mon, Aug 14, 2017	79.63	81.29	79.30	80.85
5294	NASDAQ	STRA	Fri, Aug 11, 2017	79.30	80.22	78.56	79.07
5293	NASDAQ	STRA	Thu, Aug 10, 2017	80.00	80.20	78.28	79.20
5292	NASDAQ	STRA	Wed, Aug 9, 2017	80.91	81.56	79.85	80.72
5291	NASDAQ	STRA	Tue, Aug 8, 2017	81.36	82.79	80.66	81.51
5290	NASDAQ	STRA	Mon, Aug 7, 2017	82.84	82.84	81.15	81.42
5289	NASDAQ	STRA	Fri, Aug 4, 2017	81.28	87.57	79.72	82.25
5288	NASDAQ	STRA	Thu, Aug 3, 2017	80.07	82.31	79.91	80.67
5287	NASDAQ	STRA	Wed, Aug 2, 2017	80.68	82.38	80.00	80.08
5286	NASDAQ	STRA	Tue, Aug 1, 2017	78.87	80.67	77.03	80.50
5285	NASDAQ	STRA	Mon, Jul 31, 2017	79.02	79.62	78.16	78.62
5284	NASDAQ	STRA	Fri, Jul 28, 2017	78.86	79.55	78.38	79.03
5283	NASDAQ	STRA	Thu, Jul 27, 2017	80.13	80.13	78.72	79.01
5282	NASDAQ	STRA	Wed, Jul 26, 2017	94.99	94.99	78.35	80.86
5281	NASDAQ	STRA	Tue, Jul 25, 2017	91.64	91.87	89.42	89.75
5280	NASDAQ	STRA	Mon, Jul 24, 2017	92.47	92.48	90.21	91.72
5279	NASDAQ	STRA	Fri, Jul 21, 2017	94.82	94.82	91.88	92.48
5278	NASDAQ	STRA	Thu, Jul 20, 2017	93.92	94.65	92.87	94.23
5277	NASDAQ	STRA	Wed, Jul 19, 2017	92.08	94.32	91.86	94.14
5276	NASDAQ	STRA	Tue, Jul 18, 2017	90.66	92.06	90.54	91.74
5275	NASDAQ	STRA	Mon, Jul 17, 2017	90.53	91.27	90.17	90.67
5274	NASDAQ	STRA	Fri, Jul 14, 2017	90.95	91.77	90.68	90.90
5273	NASDAQ	STRA	Thu, Jul 13, 2017	91.72	91.79	90.77	91.04
5272	NASDAQ	STRA	Wed, Jul 12, 2017	93.69	93.69	91.26	92.09
5271	NASDAQ	STRA	Tue, Jul 11, 2017	90.41	91.97	89.71	91.69
5270	NASDAQ	STRA	Mon, Jul 10, 2017	91.89	92.92	89.88	90.51
5269	NASDAQ	STRA	Fri, Jul 7, 2017	90.69	92.85	90.51	92.47
5268	NASDAQ	STRA	Thu, Jul 6, 2017	92.13	92.23	89.53	90.09
5267	NASDAQ	STRA	Wed, Jul 5, 2017	93.67	93.67	90.58	92.38
5266	NASDAQ	STRA	Mon, Jul 3, 2017	93.86	94.41	92.84	93.69
5265	NASDAQ	STRA	Fri, Jun 30, 2017	93.15	94.18	91.64	93.22
5264	NASDAQ	STRA	Thu, Jun 29, 2017	94.79	94.79	92.62	93.85
5263	NASDAQ	STRA	Wed, Jun 28, 2017	92.88	94.63	92.29	94.52
5262	NASDAQ	STRA	Tue, Jun 27, 2017	93.02	93.27	91.50	92.13
5261	NASDAQ	STRA	Mon, Jun 26, 2017	92.63	93.37	92.05	93.07
5260	NASDAQ	STRA	Fri, Jun 23, 2017	92.25	93.74	92.25	92.64
5259	NASDAQ	STRA	Thu, Jun 22, 2017	92.29	92.84	91.67	92.11
5258	NASDAQ	STRA	Wed, Jun 21, 2017	92.46	93.18	91.30	92.13
5257	NASDAQ	STRA	Tue, Jun 20, 2017	92.53	93.51	91.58	92.37
5256	NASDAQ	STRA	Mon, Jun 19, 2017	93.75	95.64	92.30	93.02
5255	NASDAQ	STRA	Fri, Jun 16, 2017	92.57	93.90	92.28	93.17
5254	NASDAQ	STRA	Thu, Jun 15, 2017	92.63	93.17	91.88	93.09
5253	NASDAQ	STRA	Wed, Jun 14, 2017	93.49	95.40	91.90	92.62
5252	NASDAQ	STRA	Tue, Jun 13, 2017	93.71	94.57	93.13	93.78
5251	NASDAQ	STRA	Mon, Jun 12, 2017	93.73	95.74	92.61	93.77
5250	NASDAQ	STRA	Fri, Jun 9, 2017	91.58	93.77	91.58	93.50
5249	NASDAQ	STRA	Thu, Jun 8, 2017	90.57	92.14	90.37	90.88
5248	NASDAQ	STRA	Wed, Jun 7, 2017	90.44	91.05	90.00	90.57
5247	NASDAQ	STRA	Tue, Jun 6, 2017	89.66	90.57	89.12	90.24
5246	NASDAQ	STRA	Mon, Jun 5, 2017	89.08	90.49	88.78	90.31
5245	NASDAQ	STRA	Fri, Jun 2, 2017	89.78	92.37	89.19	89.22
5244	NASDAQ	STRA	Thu, Jun 1, 2017	88.39	90.49	88.38	89.84
5243	NASDAQ	STRA	Wed, May 31, 2017	85.08	88.83	85.08	88.45
5242	NASDAQ	STRA	Tue, May 30, 2017	88.64	88.85	87.90	88.29
5241	NASDAQ	STRA	Fri, May 26, 2017	88.10	89.32	87.76	88.86
5240	NASDAQ	STRA	Thu, May 25, 2017	89.16	90.46	88.04	88.10
5239	NASDAQ	STRA	Wed, May 24, 2017	88.40	89.20	87.34	88.88
5238	NASDAQ	STRA	Tue, May 23, 2017	88.61	89.98	86.72	88.30
5237	NASDAQ	STRA	Mon, May 22, 2017	87.90	88.81	86.67	88.14
5236	NASDAQ	STRA	Fri, May 19, 2017	86.50	88.47	85.67	87.95
5235	NASDAQ	STRA	Thu, May 18, 2017	85.60	87.07	85.60	86.37
5234	NASDAQ	STRA	Wed, May 17, 2017	87.79	88.92	84.92	86.10
5233	NASDAQ	STRA	Tue, May 16, 2017	90.39	90.64	88.71	88.97
5232	NASDAQ	STRA	Mon, May 15, 2017	91.51	92.98	90.26	90.50
5231	NASDAQ	STRA	Fri, May 12, 2017	91.69	92.14	90.29	90.75
5230	NASDAQ	STRA	Thu, May 11, 2017	93.19	93.26	90.84	92.17
5229	NASDAQ	STRA	Wed, May 10, 2017	92.74	93.89	91.94	93.45
5228	NASDAQ	STRA	Tue, May 9, 2017	92.27	93.82	91.49	92.83
5227	NASDAQ	STRA	Mon, May 8, 2017	91.01	92.23	91.01	91.63
5226	NASDAQ	STRA	Fri, May 5, 2017	91.18	91.20	88.13	91.00
5225	NASDAQ	STRA	Thu, May 4, 2017	94.03	94.03	87.36	91.17
5224	NASDAQ	STRA	Wed, May 3, 2017	84.45	94.34	84.37	94.04
5223	NASDAQ	STRA	Tue, May 2, 2017	87.41	87.60	85.70	86.83
5222	NASDAQ	STRA	Mon, May 1, 2017	87.40	88.47	86.31	87.00
5221	NASDAQ	STRA	Fri, Apr 28, 2017	88.48	89.00	86.22	86.71
5220	NASDAQ	STRA	Thu, Apr 27, 2017	87.92	88.62	86.71	87.78
5219	NASDAQ	STRA	Wed, Apr 26, 2017	86.05	88.35	85.55	87.90
5218	NASDAQ	STRA	Tue, Apr 25, 2017	83.09	85.90	81.64	85.59
5217	NASDAQ	STRA	Mon, Apr 24, 2017	81.90	83.55	81.69	82.43
5216	NASDAQ	STRA	Fri, Apr 21, 2017	79.15	81.03	78.89	80.57
5215	NASDAQ	STRA	Thu, Apr 20, 2017	78.45	79.95	77.70	79.55
5214	NASDAQ	STRA	Wed, Apr 19, 2017	77.93	79.06	77.20	78.55
5213	NASDAQ	STRA	Tue, Apr 18, 2017	77.97	78.29	77.01	78.01
5212	NASDAQ	STRA	Mon, Apr 17, 2017	76.91	78.26	76.54	78.24
5211	NASDAQ	STRA	Thu, Apr 13, 2017	77.77	77.77	75.91	75.97
5210	NASDAQ	STRA	Wed, Apr 12, 2017	78.67	78.67	76.88	76.99
5209	NASDAQ	STRA	Tue, Apr 11, 2017	77.08	80.00	77.08	78.96
5208	NASDAQ	STRA	Mon, Apr 10, 2017	79.50	80.36	77.29	77.33
5207	NASDAQ	STRA	Fri, Apr 7, 2017	79.19	80.35	78.55	79.52
5206	NASDAQ	STRA	Thu, Apr 6, 2017	78.56	79.60	77.46	79.30
5205	NASDAQ	STRA	Wed, Apr 5, 2017	78.45	79.96	77.88	78.19
5204	NASDAQ	STRA	Tue, Apr 4, 2017	76.43	78.48	76.43	78.20
5203	NASDAQ	STRA	Mon, Apr 3, 2017	80.10	80.36	75.84	76.83
5202	NASDAQ	STRA	Fri, Mar 31, 2017	80.96	81.96	79.92	80.49
5201	NASDAQ	STRA	Thu, Mar 30, 2017	79.36	81.39	78.65	81.34
5200	NASDAQ	STRA	Wed, Mar 29, 2017	79.71	80.12	78.13	79.12
5199	NASDAQ	STRA	Tue, Mar 28, 2017	79.76	80.76	78.76	80.12
5198	NASDAQ	STRA	Mon, Mar 27, 2017	78.05	80.20	77.36	80.02
5197	NASDAQ	STRA	Fri, Mar 24, 2017	79.68	79.78	78.14	78.83
5196	NASDAQ	STRA	Thu, Mar 23, 2017	78.00	80.54	78.00	79.56
5195	NASDAQ	STRA	Wed, Mar 22, 2017	77.85	79.12	77.10	78.40
5194	NASDAQ	STRA	Tue, Mar 21, 2017	80.97	81.30	77.79	78.24
5193	NASDAQ	STRA	Mon, Mar 20, 2017	80.74	81.33	79.80	80.48
5192	NASDAQ	STRA	Fri, Mar 17, 2017	79.31	81.07	79.29	80.47
5191	NASDAQ	STRA	Thu, Mar 16, 2017	80.81	81.49	79.23	79.70
5190	NASDAQ	STRA	Wed, Mar 15, 2017	79.70	81.18	79.19	80.63
5189	NASDAQ	STRA	Tue, Mar 14, 2017	79.78	80.14	75.88	78.99
5188	NASDAQ	STRA	Mon, Mar 13, 2017	79.93	81.40	79.32	79.87
5187	NASDAQ	STRA	Fri, Mar 10, 2017	78.54	80.49	76.74	80.30
5186	NASDAQ	STRA	Thu, Mar 9, 2017	77.75	78.37	76.16	76.95
5185	NASDAQ	STRA	Wed, Mar 8, 2017	79.13	79.51	77.36	77.44
5184	NASDAQ	STRA	Tue, Mar 7, 2017	78.13	79.86	76.18	78.76
5183	NASDAQ	STRA	Mon, Mar 6, 2017	78.77	78.82	77.33	78.10
5182	NASDAQ	STRA	Fri, Mar 3, 2017	77.68	79.29	76.96	79.12
5181	NASDAQ	STRA	Thu, Mar 2, 2017	77.84	78.77	76.54	78.25
5180	NASDAQ	STRA	Wed, Mar 1, 2017	78.06	79.70	77.56	78.39
5179	NASDAQ	STRA	Tue, Feb 28, 2017	77.67	78.09	76.61	77.54
5178	NASDAQ	STRA	Mon, Feb 27, 2017	75.73	77.79	74.85	77.45
5177	NASDAQ	STRA	Fri, Feb 24, 2017	77.54	79.16	74.88	75.95
5176	NASDAQ	STRA	Thu, Feb 23, 2017	77.35	77.80	75.46	77.55
5175	NASDAQ	STRA	Wed, Feb 22, 2017	76.73	77.46	76.44	77.14
5174	NASDAQ	STRA	Tue, Feb 21, 2017	79.23	79.23	74.75	77.01
5173	NASDAQ	STRA	Fri, Feb 17, 2017	73.03	79.10	71.31	79.05
5172	NASDAQ	STRA	Thu, Feb 16, 2017	74.00	78.04	72.01	76.56
5171	NASDAQ	STRA	Wed, Feb 15, 2017	81.20	82.28	80.63	81.98
5170	NASDAQ	STRA	Tue, Feb 14, 2017	82.30	82.58	80.85	81.66
5169	NASDAQ	STRA	Mon, Feb 13, 2017	82.75	83.88	82.39	82.81
5168	NASDAQ	STRA	Fri, Feb 10, 2017	82.01	82.69	81.64	82.59
5167	NASDAQ	STRA	Thu, Feb 9, 2017	80.87	82.04	80.87	81.53
5166	NASDAQ	STRA	Wed, Feb 8, 2017	80.60	81.37	80.29	80.82
5165	NASDAQ	STRA	Tue, Feb 7, 2017	81.16	81.72	80.31	80.79
5164	NASDAQ	STRA	Mon, Feb 6, 2017	81.60	82.24	80.50	80.69
5163	NASDAQ	STRA	Fri, Feb 3, 2017	81.26	82.16	80.37	81.71
5162	NASDAQ	STRA	Thu, Feb 2, 2017	82.04	82.69	80.73	80.96
5161	NASDAQ	STRA	Wed, Feb 1, 2017	80.95	82.49	80.95	82.29
5160	NASDAQ	STRA	Tue, Jan 31, 2017	81.55	82.20	80.75	81.00
5159	NASDAQ	STRA	Mon, Jan 30, 2017	81.17	82.62	80.03	81.99
5158	NASDAQ	STRA	Fri, Jan 27, 2017	81.76	82.10	80.87	81.82
5157	NASDAQ	STRA	Thu, Jan 26, 2017	82.65	83.11	81.39	81.51
5156	NASDAQ	STRA	Wed, Jan 25, 2017	82.61	83.36	81.79	82.52
5155	NASDAQ	STRA	Tue, Jan 24, 2017	81.14	82.53	81.00	82.16
5154	NASDAQ	STRA	Mon, Jan 23, 2017	80.42	81.40	80.41	81.03
5153	NASDAQ	STRA	Fri, Jan 20, 2017	79.44	80.80	79.44	80.57
5152	NASDAQ	STRA	Thu, Jan 19, 2017	80.25	80.71	79.34	79.62
5151	NASDAQ	STRA	Wed, Jan 18, 2017	78.99	80.09	78.20	80.06
5150	NASDAQ	STRA	Tue, Jan 17, 2017	80.18	80.37	78.43	78.84
5149	NASDAQ	STRA	Fri, Jan 13, 2017	80.70	81.91	79.37	80.45
5148	NASDAQ	STRA	Thu, Jan 12, 2017	82.02	82.70	79.66	80.24
5147	NASDAQ	STRA	Wed, Jan 11, 2017	82.78	82.78	81.30	82.24
5146	NASDAQ	STRA	Tue, Jan 10, 2017	81.96	82.79	81.84	82.35
5145	NASDAQ	STRA	Mon, Jan 9, 2017	81.55	82.33	81.08	81.94
5144	NASDAQ	STRA	Fri, Jan 6, 2017	81.52	82.24	80.69	81.76
5143	NASDAQ	STRA	Thu, Jan 5, 2017	82.19	82.84	80.84	81.27
5142	NASDAQ	STRA	Wed, Jan 4, 2017	82.58	82.70	81.63	82.19
5141	NASDAQ	STRA	Tue, Jan 3, 2017	82.19	82.94	81.27	81.91
5140	NASDAQ	STRA	Fri, Dec 30, 2016	82.30	82.97	79.03	80.63
5139	NASDAQ	STRA	Thu, Dec 29, 2016	82.33	82.90	81.16	82.22
5138	NASDAQ	STRA	Wed, Dec 28, 2016	82.89	83.59	81.81	82.27
5137	NASDAQ	STRA	Tue, Dec 27, 2016	82.35	83.48	81.64	82.92
5136	NASDAQ	STRA	Fri, Dec 23, 2016	82.29	82.63	81.58	81.77
5135	NASDAQ	STRA	Thu, Dec 22, 2016	81.96	82.84	81.42	82.21
5134	NASDAQ	STRA	Wed, Dec 21, 2016	82.14	83.92	81.26	81.76
5133	NASDAQ	STRA	Tue, Dec 20, 2016	82.86	83.75	81.95	82.71
5132	NASDAQ	STRA	Mon, Dec 19, 2016	78.97	82.99	78.97	82.15
5131	NASDAQ	STRA	Fri, Dec 16, 2016	80.65	81.88	79.59	80.65
5130	NASDAQ	STRA	Thu, Dec 15, 2016	80.25	81.55	79.37	80.53
5129	NASDAQ	STRA	Wed, Dec 14, 2016	80.50	81.09	79.53	80.09
5128	NASDAQ	STRA	Tue, Dec 13, 2016	81.42	82.35	79.84	80.80
5127	NASDAQ	STRA	Mon, Dec 12, 2016	81.95	82.00	77.84	81.14
5126	NASDAQ	STRA	Fri, Dec 9, 2016	82.00	82.00	80.09	81.91
5125	NASDAQ	STRA	Thu, Dec 8, 2016	80.09	82.38	80.09	81.56
5124	NASDAQ	STRA	Wed, Dec 7, 2016	78.64	80.76	77.12	79.84
5123	NASDAQ	STRA	Tue, Dec 6, 2016	77.72	79.33	76.20	79.00
5122	NASDAQ	STRA	Mon, Dec 5, 2016	74.48	77.22	74.48	77.14
5121	NASDAQ	STRA	Fri, Dec 2, 2016	74.50	75.00	73.30	74.16
5120	NASDAQ	STRA	Thu, Dec 1, 2016	73.62	75.18	72.18	75.00
5119	NASDAQ	STRA	Wed, Nov 30, 2016	73.36	74.42	72.81	73.23
5118	NASDAQ	STRA	Tue, Nov 29, 2016	73.63	74.61	72.70	73.13
5117	NASDAQ	STRA	Mon, Nov 28, 2016	74.19	74.72	73.25	73.67
5116	NASDAQ	STRA	Fri, Nov 25, 2016	73.34	74.70	72.12	74.56
5115	NASDAQ	STRA	Wed, Nov 23, 2016	72.92	74.21	72.28	73.38
5114	NASDAQ	STRA	Tue, Nov 22, 2016	72.02	72.99	70.88	72.95
5113	NASDAQ	STRA	Mon, Nov 21, 2016	71.82	72.42	70.71	72.00
5112	NASDAQ	STRA	Fri, Nov 18, 2016	70.81	71.99	70.48	71.93
5111	NASDAQ	STRA	Thu, Nov 17, 2016	70.49	71.24	69.96	70.38
5110	NASDAQ	STRA	Wed, Nov 16, 2016	69.25	70.66	67.27	70.42
5109	NASDAQ	STRA	Tue, Nov 15, 2016	68.34	69.50	66.68	69.09
5108	NASDAQ	STRA	Mon, Nov 14, 2016	69.33	70.44	67.31	68.23
5107	NASDAQ	STRA	Fri, Nov 11, 2016	67.65	69.19	64.75	68.45
5106	NASDAQ	STRA	Thu, Nov 10, 2016	65.75	68.44	63.76	68.24
5105	NASDAQ	STRA	Wed, Nov 9, 2016	57.88	65.99	57.08	65.75
5104	NASDAQ	STRA	Tue, Nov 8, 2016	58.25	58.96	57.95	58.68
5103	NASDAQ	STRA	Mon, Nov 7, 2016	58.50	59.70	57.48	58.60
5102	NASDAQ	STRA	Fri, Nov 4, 2016	57.13	58.45	57.12	57.43
5101	NASDAQ	STRA	Thu, Nov 3, 2016	57.10	58.11	57.02	57.16
5100	NASDAQ	STRA	Wed, Nov 2, 2016	57.58	58.10	57.15	57.26
5099	NASDAQ	STRA	Tue, Nov 1, 2016	58.57	58.70	57.02	57.72
5098	NASDAQ	STRA	Mon, Oct 31, 2016	56.73	59.41	56.48	58.66
5097	NASDAQ	STRA	Fri, Oct 28, 2016	58.05	58.20	56.30	56.40
5096	NASDAQ	STRA	Thu, Oct 27, 2016	55.09	59.63	55.09	58.28
5095	NASDAQ	STRA	Wed, Oct 26, 2016	49.95	54.90	48.68	54.18
5094	NASDAQ	STRA	Tue, Oct 25, 2016	46.68	47.93	46.36	47.08
5093	NASDAQ	STRA	Mon, Oct 24, 2016	46.60	47.01	45.99	46.58
5092	NASDAQ	STRA	Fri, Oct 21, 2016	45.61	46.44	45.49	46.37
5091	NASDAQ	STRA	Thu, Oct 20, 2016	45.74	45.77	45.11	45.61
5090	NASDAQ	STRA	Wed, Oct 19, 2016	45.23	46.07	45.23	45.74
5089	NASDAQ	STRA	Tue, Oct 18, 2016	45.86	45.92	45.30	45.31
5088	NASDAQ	STRA	Mon, Oct 17, 2016	45.57	45.90	45.13	45.47
5087	NASDAQ	STRA	Fri, Oct 14, 2016	45.89	46.45	45.07	45.70
5086	NASDAQ	STRA	Thu, Oct 13, 2016	45.47	46.26	44.63	45.70
5085	NASDAQ	STRA	Wed, Oct 12, 2016	46.23	46.72	45.77	45.85
5084	NASDAQ	STRA	Tue, Oct 11, 2016	46.91	47.34	46.07	46.30
5083	NASDAQ	STRA	Mon, Oct 10, 2016	46.26	47.37	46.26	47.17
5082	NASDAQ	STRA	Fri, Oct 7, 2016	46.55	47.08	45.99	46.25
5081	NASDAQ	STRA	Thu, Oct 6, 2016	46.03	46.83	46.00	46.59
5080	NASDAQ	STRA	Wed, Oct 5, 2016	46.51	47.36	46.10	46.33
5079	NASDAQ	STRA	Tue, Oct 4, 2016	46.56	47.42	46.15	46.27
5078	NASDAQ	STRA	Mon, Oct 3, 2016	46.32	47.13	46.32	46.69
5077	NASDAQ	STRA	Fri, Sep 30, 2016	45.91	47.04	45.84	46.68
5076	NASDAQ	STRA	Thu, Sep 29, 2016	46.54	46.54	45.75	45.78
5075	NASDAQ	STRA	Wed, Sep 28, 2016	46.81	47.18	46.25	46.66
5074	NASDAQ	STRA	Tue, Sep 27, 2016	47.40	47.63	46.72	46.98
5073	NASDAQ	STRA	Mon, Sep 26, 2016	47.35	47.78	46.95	47.40
5072	NASDAQ	STRA	Fri, Sep 23, 2016	47.50	47.70	46.59	47.51
5071	NASDAQ	STRA	Thu, Sep 22, 2016	47.27	47.79	47.07	47.59
5070	NASDAQ	STRA	Wed, Sep 21, 2016	46.07	47.02	46.07	46.83
5069	NASDAQ	STRA	Tue, Sep 20, 2016	46.32	46.55	45.99	46.12
5068	NASDAQ	STRA	Mon, Sep 19, 2016	46.98	47.03	45.89	46.08
5067	NASDAQ	STRA	Fri, Sep 16, 2016	47.75	48.00	46.42	46.68
5066	NASDAQ	STRA	Thu, Sep 15, 2016	45.74	47.82	45.50	47.64
5065	NASDAQ	STRA	Wed, Sep 14, 2016	45.94	46.50	45.61	45.74
5064	NASDAQ	STRA	Tue, Sep 13, 2016	46.53	47.44	45.45	45.78
5063	NASDAQ	STRA	Mon, Sep 12, 2016	45.91	47.04	45.66	46.99
5062	NASDAQ	STRA	Fri, Sep 9, 2016	47.15	47.46	46.11	46.12
5061	NASDAQ	STRA	Thu, Sep 8, 2016	48.17	48.17	47.35	47.46
5060	NASDAQ	STRA	Wed, Sep 7, 2016	48.08	48.63	48.06	48.06
5059	NASDAQ	STRA	Tue, Sep 6, 2016	48.57	48.61	47.72	48.24
5058	NASDAQ	STRA	Fri, Sep 2, 2016	48.80	49.15	47.55	48.56
5057	NASDAQ	STRA	Thu, Sep 1, 2016	48.83	48.98	48.28	48.80
5056	NASDAQ	STRA	Wed, Aug 31, 2016	49.80	49.80	48.22	48.68
5055	NASDAQ	STRA	Tue, Aug 30, 2016	49.57	49.99	49.49	49.81
5054	NASDAQ	STRA	Mon, Aug 29, 2016	50.64	50.68	49.52	49.60
5053	NASDAQ	STRA	Fri, Aug 26, 2016	50.19	51.20	49.76	50.23
5052	NASDAQ	STRA	Thu, Aug 25, 2016	51.34	51.42	49.77	50.41
5051	NASDAQ	STRA	Wed, Aug 24, 2016	51.22	51.74	51.02	51.25
5050	NASDAQ	STRA	Tue, Aug 23, 2016	50.37	51.58	50.19	51.56
5049	NASDAQ	STRA	Mon, Aug 22, 2016	49.82	50.87	49.70	50.23
5048	NASDAQ	STRA	Fri, Aug 19, 2016	47.81	50.21	47.81	50.12
5047	NASDAQ	STRA	Thu, Aug 18, 2016	47.03	48.11	47.03	48.04
5046	NASDAQ	STRA	Wed, Aug 17, 2016	47.33	47.43	46.88	47.16
5045	NASDAQ	STRA	Tue, Aug 16, 2016	47.12	48.04	47.06	47.34
5044	NASDAQ	STRA	Mon, Aug 15, 2016	46.95	47.56	46.90	47.28
5043	NASDAQ	STRA	Fri, Aug 12, 2016	47.08	47.33	46.50	47.17
5042	NASDAQ	STRA	Thu, Aug 11, 2016	46.61	47.89	46.30	47.13
5041	NASDAQ	STRA	Wed, Aug 10, 2016	46.86	46.87	44.58	46.59
5040	NASDAQ	STRA	Tue, Aug 9, 2016	47.35	47.35	46.64	46.95
5039	NASDAQ	STRA	Mon, Aug 8, 2016	47.05	47.47	46.80	47.47
5038	NASDAQ	STRA	Fri, Aug 5, 2016	46.08	47.32	46.08	47.22
5037	NASDAQ	STRA	Thu, Aug 4, 2016	46.20	46.95	45.90	46.10
5036	NASDAQ	STRA	Wed, Aug 3, 2016	45.60	47.61	45.35	46.09
5035	NASDAQ	STRA	Tue, Aug 2, 2016	46.58	46.90	45.30	45.68
5034	NASDAQ	STRA	Mon, Aug 1, 2016	45.82	46.69	45.45	46.55
5033	NASDAQ	STRA	Fri, Jul 29, 2016	45.52	45.91	45.25	45.72
5032	NASDAQ	STRA	Thu, Jul 28, 2016	45.25	45.55	45.25	45.45
5031	NASDAQ	STRA	Wed, Jul 27, 2016	48.00	48.00	43.50	45.47
5030	NASDAQ	STRA	Tue, Jul 26, 2016	49.63	49.98	49.14	49.46
5029	NASDAQ	STRA	Mon, Jul 25, 2016	49.71	50.58	49.20	49.36
5028	NASDAQ	STRA	Fri, Jul 22, 2016	49.85	50.42	49.81	50.00
5027	NASDAQ	STRA	Thu, Jul 21, 2016	49.81	50.62	49.81	49.99
5026	NASDAQ	STRA	Wed, Jul 20, 2016	49.26	50.40	49.26	50.00
5025	NASDAQ	STRA	Tue, Jul 19, 2016	49.85	50.06	49.25	49.31
5024	NASDAQ	STRA	Mon, Jul 18, 2016	50.25	50.38	49.06	49.98
5023	NASDAQ	STRA	Fri, Jul 15, 2016	50.55	50.55	49.68	50.08
5022	NASDAQ	STRA	Thu, Jul 14, 2016	50.39	50.90	49.49	50.17
5021	NASDAQ	STRA	Wed, Jul 13, 2016	50.44	50.61	50.16	50.37
5020	NASDAQ	STRA	Tue, Jul 12, 2016	50.04	50.99	49.56	50.36
5019	NASDAQ	STRA	Mon, Jul 11, 2016	49.96	50.36	49.25	49.66
5018	NASDAQ	STRA	Fri, Jul 8, 2016	48.96	50.18	48.86	49.74
5017	NASDAQ	STRA	Thu, Jul 7, 2016	48.64	48.98	47.83	48.54
5016	NASDAQ	STRA	Wed, Jul 6, 2016	47.59	48.85	47.30	48.51
5015	NASDAQ	STRA	Tue, Jul 5, 2016	49.58	50.02	47.68	47.94
5014	NASDAQ	STRA	Fri, Jul 1, 2016	49.30	50.00	49.30	49.97
5013	NASDAQ	STRA	Thu, Jun 30, 2016	46.80	49.16	46.80	49.13
5012	NASDAQ	STRA	Wed, Jun 29, 2016	46.04	46.83	45.97	46.74
5011	NASDAQ	STRA	Tue, Jun 28, 2016	46.54	46.54	45.25	45.47
5010	NASDAQ	STRA	Mon, Jun 27, 2016	45.46	47.03	45.45	45.98
5009	NASDAQ	STRA	Fri, Jun 24, 2016	46.35	47.82	45.71	46.24
5008	NASDAQ	STRA	Thu, Jun 23, 2016	47.54	48.62	47.54	48.23
5007	NASDAQ	STRA	Wed, Jun 22, 2016	47.51	47.51	46.50	47.10
5006	NASDAQ	STRA	Tue, Jun 21, 2016	47.98	47.98	47.04	47.53
5005	NASDAQ	STRA	Mon, Jun 20, 2016	48.49	48.68	47.48	48.00
5004	NASDAQ	STRA	Fri, Jun 17, 2016	48.35	48.83	47.82	47.97
5003	NASDAQ	STRA	Thu, Jun 16, 2016	47.76	48.68	47.74	48.43
5002	NASDAQ	STRA	Wed, Jun 15, 2016	48.10	48.83	47.85	48.00
5001	NASDAQ	STRA	Tue, Jun 14, 2016	47.61	48.51	47.15	48.06
5000	NASDAQ	STRA	Mon, Jun 13, 2016	47.98	48.35	47.29	47.96
4999	NASDAQ	STRA	Fri, Jun 10, 2016	48.04	48.19	47.21	48.03
4998	NASDAQ	STRA	Thu, Jun 9, 2016	47.78	48.56	47.78	48.54
4997	NASDAQ	STRA	Wed, Jun 8, 2016	47.89	48.66	47.46	47.97
4996	NASDAQ	STRA	Tue, Jun 7, 2016	47.91	48.48	47.75	47.92
4995	NASDAQ	STRA	Mon, Jun 6, 2016	47.20	48.21	47.20	47.96
4994	NASDAQ	STRA	Fri, Jun 3, 2016	47.48	47.55	46.84	47.30
4993	NASDAQ	STRA	Thu, Jun 2, 2016	47.55	47.90	47.17	47.52
4992	NASDAQ	STRA	Wed, Jun 1, 2016	47.94	48.30	47.21	47.91
4991	NASDAQ	STRA	Tue, May 31, 2016	48.16	48.89	47.85	48.17
4990	NASDAQ	STRA	Fri, May 27, 2016	46.56	48.15	46.56	47.85
4989	NASDAQ	STRA	Thu, May 26, 2016	45.96	46.98	45.63	46.67
4988	NASDAQ	STRA	Wed, May 25, 2016	47.68	47.68	45.51	45.92
4987	NASDAQ	STRA	Tue, May 24, 2016	46.49	47.57	45.97	47.45
4986	NASDAQ	STRA	Mon, May 23, 2016	45.78	46.80	44.02	46.22
4985	NASDAQ	STRA	Fri, May 20, 2016	45.75	46.73	45.28	45.85
4984	NASDAQ	STRA	Thu, May 19, 2016	45.01	45.94	45.01	45.45
4983	NASDAQ	STRA	Wed, May 18, 2016	44.80	45.94	44.80	45.38
4982	NASDAQ	STRA	Tue, May 17, 2016	45.08	45.80	44.73	45.08
4981	NASDAQ	STRA	Mon, May 16, 2016	44.63	45.69	44.63	45.18
4980	NASDAQ	STRA	Fri, May 13, 2016	44.86	45.16	44.22	44.69
4979	NASDAQ	STRA	Thu, May 12, 2016	45.66	45.82	44.15	44.87
4978	NASDAQ	STRA	Wed, May 11, 2016	45.95	46.88	45.37	45.52
4977	NASDAQ	STRA	Tue, May 10, 2016	45.63	46.52	45.48	45.94
4976	NASDAQ	STRA	Mon, May 9, 2016	45.74	46.65	45.55	45.92
4975	NASDAQ	STRA	Fri, May 6, 2016	44.98	45.96	44.80	45.72
4974	NASDAQ	STRA	Thu, May 5, 2016	45.97	47.01	44.61	45.00
4973	NASDAQ	STRA	Wed, May 4, 2016	48.59	48.59	45.01	45.60
4972	NASDAQ	STRA	Tue, May 3, 2016	49.60	50.62	48.70	49.27
4971	NASDAQ	STRA	Mon, May 2, 2016	50.16	50.69	49.64	49.93
4970	NASDAQ	STRA	Fri, Apr 29, 2016	49.59	50.60	48.82	49.64
4969	NASDAQ	STRA	Thu, Apr 28, 2016	49.87	50.68	49.59	49.59
4968	NASDAQ	STRA	Wed, Apr 27, 2016	49.64	50.52	49.31	50.25
4967	NASDAQ	STRA	Tue, Apr 26, 2016	48.25	50.16	48.22	49.64
4966	NASDAQ	STRA	Mon, Apr 25, 2016	48.93	48.93	47.81	48.30
4965	NASDAQ	STRA	Fri, Apr 22, 2016	48.20	49.31	48.20	49.23
4964	NASDAQ	STRA	Thu, Apr 21, 2016	46.98	48.08	46.49	48.00
4963	NASDAQ	STRA	Wed, Apr 20, 2016	47.54	47.88	46.47	47.06
4962	NASDAQ	STRA	Tue, Apr 19, 2016	47.91	48.22	46.67	47.78
4961	NASDAQ	STRA	Mon, Apr 18, 2016	47.85	48.13	47.15	47.50
4960	NASDAQ	STRA	Fri, Apr 15, 2016	47.31	48.36	47.31	48.10
4959	NASDAQ	STRA	Thu, Apr 14, 2016	47.36	47.77	47.22	47.43
4958	NASDAQ	STRA	Wed, Apr 13, 2016	46.27	47.78	46.27	47.31
4957	NASDAQ	STRA	Tue, Apr 12, 2016	46.19	46.33	45.34	46.05
4956	NASDAQ	STRA	Mon, Apr 11, 2016	46.51	47.67	46.18	46.19
4955	NASDAQ	STRA	Fri, Apr 8, 2016	46.46	46.75	45.70	46.13
4954	NASDAQ	STRA	Thu, Apr 7, 2016	47.57	47.98	46.20	46.39
4953	NASDAQ	STRA	Wed, Apr 6, 2016	47.32	48.33	46.80	47.85
4952	NASDAQ	STRA	Tue, Apr 5, 2016	48.62	48.62	48.62	47.41
4951	NASDAQ	STRA	Mon, Apr 4, 2016	49.21	49.66	48.58	48.62
4950	NASDAQ	STRA	Fri, Apr 1, 2016	48.37	49.54	48.35	49.10
4949	NASDAQ	STRA	Thu, Mar 31, 2016	48.57	49.15	48.06	48.36
4948	NASDAQ	STRA	Wed, Mar 30, 2016	49.28	49.28	48.11	48.36
4947	NASDAQ	STRA	Tue, Mar 29, 2016	47.37	48.33	46.97	47.62
4946	NASDAQ	STRA	Mon, Mar 28, 2016	48.27	48.41	47.27	47.84
4945	NASDAQ	STRA	Thu, Mar 24, 2016	47.55	47.55	47.55	47.94
4944	NASDAQ	STRA	Wed, Mar 23, 2016	48.13	48.50	47.38	47.55
4943	NASDAQ	STRA	Tue, Mar 22, 2016	49.30	49.52	48.11	48.29
4942	NASDAQ	STRA	Mon, Mar 21, 2016	49.84	50.50	49.18	49.72
4941	NASDAQ	STRA	Fri, Mar 18, 2016	49.50	50.00	47.91	50.06
4940	NASDAQ	STRA	Thu, Mar 17, 2016	49.07	49.89	47.72	49.35
4939	NASDAQ	STRA	Wed, Mar 16, 2016	47.07	49.25	47.07	49.01
4938	NASDAQ	STRA	Tue, Mar 15, 2016	49.51	49.51	49.51	47.11
4937	NASDAQ	STRA	Mon, Mar 14, 2016	48.65	49.84	48.32	49.51
4936	NASDAQ	STRA	Fri, Mar 11, 2016	49.36	49.60	48.44	48.72
4935	NASDAQ	STRA	Thu, Mar 10, 2016	49.38	49.65	48.31	49.25
4934	NASDAQ	STRA	Wed, Mar 9, 2016	49.20	49.20	49.20	49.25
4933	NASDAQ	STRA	Tue, Mar 8, 2016	49.19	50.14	48.49	49.45
4932	NASDAQ	STRA	Mon, Mar 7, 2016	47.76	49.87	47.76	49.45
4931	NASDAQ	STRA	Fri, Mar 4, 2016	47.85	47.85	47.85	47.96
4930	NASDAQ	STRA	Thu, Mar 3, 2016	45.67	45.67	45.67	47.85
4929	NASDAQ	STRA	Wed, Mar 2, 2016	45.17	46.12	44.87	45.39
4928	NASDAQ	STRA	Tue, Mar 1, 2016	45.13	45.13	45.13	45.39
4927	NASDAQ	STRA	Mon, Feb 29, 2016	44.64	46.55	44.64	45.13
4926	NASDAQ	STRA	Fri, Feb 26, 2016	44.44	44.44	44.44	44.68
4925	NASDAQ	STRA	Thu, Feb 25, 2016	44.09	45.03	43.22	44.44
4924	NASDAQ	STRA	Wed, Feb 24, 2016	43.27	44.50	43.11	43.82
4923	NASDAQ	STRA	Tue, Feb 23, 2016	44.43	45.75	43.35	43.72
4922	NASDAQ	STRA	Mon, Feb 22, 2016	43.76	45.15	43.76	44.42
4921	NASDAQ	STRA	Fri, Feb 19, 2016	43.68	44.50	43.00	43.53
4920	NASDAQ	STRA	Thu, Feb 18, 2016	43.05	44.83	43.05	43.76
4919	NASDAQ	STRA	Wed, Feb 17, 2016	44.79	45.05	42.95	43.03
4918	NASDAQ	STRA	Tue, Feb 16, 2016	43.99	44.97	43.44	44.74
4917	NASDAQ	STRA	Fri, Feb 12, 2016	43.27	44.00	42.91	43.37
4916	NASDAQ	STRA	Thu, Feb 11, 2016	42.94	43.95	42.55	43.11
4915	NASDAQ	STRA	Wed, Feb 10, 2016	44.21	44.44	42.39	43.58
4914	NASDAQ	STRA	Tue, Feb 9, 2016	44.91	46.55	43.52	43.78
4913	NASDAQ	STRA	Mon, Feb 8, 2016	44.96	46.65	44.62	45.70
4912	NASDAQ	STRA	Fri, Feb 5, 2016	46.21	46.21	43.29	45.24
4911	NASDAQ	STRA	Thu, Feb 4, 2016	54.38	54.38	46.79	46.98
4910	NASDAQ	STRA	Wed, Feb 3, 2016	50.72	55.81	50.52	54.32
4909	NASDAQ	STRA	Tue, Feb 2, 2016	53.26	53.90	50.36	50.67
4908	NASDAQ	STRA	Mon, Feb 1, 2016	53.24	55.00	52.46	53.98
4907	NASDAQ	STRA	Fri, Jan 29, 2016	50.33	53.39	50.06	53.39
4906	NASDAQ	STRA	Thu, Jan 28, 2016	51.05	52.03	49.74	50.03
4905	NASDAQ	STRA	Wed, Jan 27, 2016	54.28	54.64	50.82	50.87
4904	NASDAQ	STRA	Tue, Jan 26, 2016	53.81	54.81	52.99	54.49
4903	NASDAQ	STRA	Mon, Jan 25, 2016	56.19	56.33	53.47	53.67
4902	NASDAQ	STRA	Fri, Jan 22, 2016	55.40	56.95	53.03	56.55
4901	NASDAQ	STRA	Thu, Jan 21, 2016	55.62	55.86	53.99	54.87
4900	NASDAQ	STRA	Wed, Jan 20, 2016	54.63	56.28	53.21	55.42
4899	NASDAQ	STRA	Tue, Jan 19, 2016	55.18	55.49	54.30	55.27
4898	NASDAQ	STRA	Fri, Jan 15, 2016	52.77	55.19	52.77	54.66
4897	NASDAQ	STRA	Thu, Jan 14, 2016	51.65	54.74	50.90	54.13
4896	NASDAQ	STRA	Wed, Jan 13, 2016	52.48	53.07	50.49	51.48
4895	NASDAQ	STRA	Tue, Jan 12, 2016	53.29	53.72	51.09	52.41
4894	NASDAQ	STRA	Mon, Jan 11, 2016	54.10	54.36	51.93	52.48
4893	NASDAQ	STRA	Fri, Jan 8, 2016	54.49	54.49	52.34	53.54
4892	NASDAQ	STRA	Thu, Jan 7, 2016	55.30	55.93	53.37	54.26
4891	NASDAQ	STRA	Wed, Jan 6, 2016	58.30	59.12	55.91	56.06
4890	NASDAQ	STRA	Tue, Jan 5, 2016	59.14	59.61	57.56	58.85
4889	NASDAQ	STRA	Mon, Jan 4, 2016	59.18	59.99	58.50	58.88
4888	NASDAQ	STRA	Thu, Dec 31, 2015	62.08	62.55	60.11	60.12
4887	NASDAQ	STRA	Wed, Dec 30, 2015	62.27	63.07	61.41	62.20
4886	NASDAQ	STRA	Tue, Dec 29, 2015	63.32	63.85	62.19	62.36
4885	NASDAQ	STRA	Mon, Dec 28, 2015	62.90	63.38	62.22	63.07
4884	NASDAQ	STRA	Thu, Dec 24, 2015	62.38	63.23	62.06	62.91
4883	NASDAQ	STRA	Wed, Dec 23, 2015	61.59	62.58	61.59	62.32
4882	NASDAQ	STRA	Tue, Dec 22, 2015	60.84	61.89	59.20	61.39
4881	NASDAQ	STRA	Mon, Dec 21, 2015	59.29	61.12	58.85	60.63
4880	NASDAQ	STRA	Fri, Dec 18, 2015	58.88	59.81	57.70	58.94
4879	NASDAQ	STRA	Thu, Dec 17, 2015	58.26	59.37	58.26	59.14
4878	NASDAQ	STRA	Wed, Dec 16, 2015	56.97	58.42	56.94	58.05
4877	NASDAQ	STRA	Tue, Dec 15, 2015	57.61	58.19	56.21	56.65
4876	NASDAQ	STRA	Mon, Dec 14, 2015	57.31	57.63	56.90	57.18
4875	NASDAQ	STRA	Fri, Dec 11, 2015	57.41	58.58	56.90	57.33
4874	NASDAQ	STRA	Thu, Dec 10, 2015	56.56	58.90	56.56	58.33
4873	NASDAQ	STRA	Wed, Dec 9, 2015	55.90	58.34	55.73	56.58
4872	NASDAQ	STRA	Tue, Dec 8, 2015	56.91	57.24	55.40	56.19
4871	NASDAQ	STRA	Mon, Dec 7, 2015	56.84	58.23	55.88	57.45
4870	NASDAQ	STRA	Fri, Dec 4, 2015	57.50	58.17	56.62	56.88
4869	NASDAQ	STRA	Thu, Dec 3, 2015	57.14	58.47	57.05	57.47
4868	NASDAQ	STRA	Wed, Dec 2, 2015	58.30	58.32	56.34	57.02
4867	NASDAQ	STRA	Tue, Dec 1, 2015	59.41	60.20	57.98	58.38
4866	NASDAQ	STRA	Mon, Nov 30, 2015	58.00	61.62	58.00	59.19
4865	NASDAQ	STRA	Fri, Nov 27, 2015	59.27	59.38	57.74	57.85
4864	NASDAQ	STRA	Wed, Nov 25, 2015	57.45	60.51	57.37	59.36
4863	NASDAQ	STRA	Tue, Nov 24, 2015	56.19	57.62	56.09	57.54
4862	NASDAQ	STRA	Mon, Nov 23, 2015	54.98	57.37	54.98	56.53
4861	NASDAQ	STRA	Fri, Nov 20, 2015	54.25	55.69	54.03	55.24
4860	NASDAQ	STRA	Thu, Nov 19, 2015	53.11	54.14	52.20	53.95
4859	NASDAQ	STRA	Wed, Nov 18, 2015	51.58	53.31	50.94	52.99
4858	NASDAQ	STRA	Tue, Nov 17, 2015	51.48	51.93	50.00	51.70
4857	NASDAQ	STRA	Mon, Nov 16, 2015	50.00	51.40	49.81	51.20
4856	NASDAQ	STRA	Fri, Nov 13, 2015	50.22	50.72	49.31	50.14
4855	NASDAQ	STRA	Thu, Nov 12, 2015	50.35	51.14	50.25	50.49
4854	NASDAQ	STRA	Wed, Nov 11, 2015	51.63	52.55	50.96	51.17
4853	NASDAQ	STRA	Tue, Nov 10, 2015	50.91	51.78	49.12	51.37
4852	NASDAQ	STRA	Mon, Nov 9, 2015	53.31	53.40	49.25	51.00
4851	NASDAQ	STRA	Fri, Nov 6, 2015	51.80	53.63	51.24	53.45
4850	NASDAQ	STRA	Thu, Nov 5, 2015	51.47	52.55	50.80	52.08
4849	NASDAQ	STRA	Wed, Nov 4, 2015	52.57	52.97	51.36	51.56
4848	NASDAQ	STRA	Tue, Nov 3, 2015	52.85	53.66	51.92	52.62
4847	NASDAQ	STRA	Mon, Nov 2, 2015	53.12	53.82	52.70	52.80
4846	NASDAQ	STRA	Fri, Oct 30, 2015	53.47	54.01	52.34	52.92
4845	NASDAQ	STRA	Thu, Oct 29, 2015	54.09	55.37	52.26	53.17
4844	NASDAQ	STRA	Wed, Oct 28, 2015	57.84	57.84	52.05	53.55
4843	NASDAQ	STRA	Tue, Oct 27, 2015	56.61	58.68	55.85	58.37
4842	NASDAQ	STRA	Mon, Oct 26, 2015	57.58	57.67	56.33	56.71
4841	NASDAQ	STRA	Fri, Oct 23, 2015	58.28	58.40	56.43	57.54
4840	NASDAQ	STRA	Thu, Oct 22, 2015	59.60	59.60	55.71	57.71
4839	NASDAQ	STRA	Wed, Oct 21, 2015	61.05	61.39	59.39	59.70
4838	NASDAQ	STRA	Tue, Oct 20, 2015	59.05	61.20	58.95	60.71
4837	NASDAQ	STRA	Mon, Oct 19, 2015	57.28	59.49	57.18	58.82
4836	NASDAQ	STRA	Fri, Oct 16, 2015	58.71	58.71	56.92	57.47
4835	NASDAQ	STRA	Thu, Oct 15, 2015	56.73	58.82	56.15	58.60
4834	NASDAQ	STRA	Wed, Oct 14, 2015	57.91	58.68	56.36	56.46
4833	NASDAQ	STRA	Tue, Oct 13, 2015	57.22	59.07	57.22	57.77
4832	NASDAQ	STRA	Mon, Oct 12, 2015	58.58	58.58	56.10	57.38
4831	NASDAQ	STRA	Fri, Oct 9, 2015	58.40	58.80	57.24	58.43
4830	NASDAQ	STRA	Thu, Oct 8, 2015	56.84	58.90	56.77	58.45
4829	NASDAQ	STRA	Wed, Oct 7, 2015	56.15	59.43	56.15	57.10
4828	NASDAQ	STRA	Tue, Oct 6, 2015	56.72	56.98	55.38	56.00
4827	NASDAQ	STRA	Mon, Oct 5, 2015	55.37	57.56	55.03	56.82
4826	NASDAQ	STRA	Fri, Oct 2, 2015	53.09	55.15	53.00	55.03
4825	NASDAQ	STRA	Thu, Oct 1, 2015	55.11	55.37	52.25	53.50
4824	NASDAQ	STRA	Wed, Sep 30, 2015	55.90	56.05	54.32	54.97
4823	NASDAQ	STRA	Tue, Sep 29, 2015	55.93	56.00	54.89	55.33
4822	NASDAQ	STRA	Mon, Sep 28, 2015	56.92	57.26	55.33	55.71
4821	NASDAQ	STRA	Fri, Sep 25, 2015	57.64	57.91	56.64	57.20
4820	NASDAQ	STRA	Thu, Sep 24, 2015	55.41	57.72	55.41	57.32
4819	NASDAQ	STRA	Wed, Sep 23, 2015	55.82	55.87	54.14	55.59
4818	NASDAQ	STRA	Tue, Sep 22, 2015	55.12	55.93	54.45	55.47
4817	NASDAQ	STRA	Mon, Sep 21, 2015	55.77	55.99	54.84	55.53
4816	NASDAQ	STRA	Fri, Sep 18, 2015	54.36	55.70	53.81	55.29
4815	NASDAQ	STRA	Thu, Sep 17, 2015	54.01	55.95	53.48	54.99
4814	NASDAQ	STRA	Wed, Sep 16, 2015	53.87	54.60	52.55	53.88
4813	NASDAQ	STRA	Tue, Sep 15, 2015	53.06	54.09	52.96	53.93
4812	NASDAQ	STRA	Mon, Sep 14, 2015	54.19	54.20	52.51	52.97
4811	NASDAQ	STRA	Fri, Sep 11, 2015	53.76	54.41	52.82	54.18
4810	NASDAQ	STRA	Thu, Sep 10, 2015	53.17	54.44	52.85	53.85
4809	NASDAQ	STRA	Wed, Sep 9, 2015	52.97	53.68	52.08	53.23
4808	NASDAQ	STRA	Tue, Sep 8, 2015	52.29	53.29	51.48	52.49
4807	NASDAQ	STRA	Fri, Sep 4, 2015	50.84	51.92	50.76	51.45
4806	NASDAQ	STRA	Thu, Sep 3, 2015	51.09	51.74	50.17	51.33
4805	NASDAQ	STRA	Wed, Sep 2, 2015	51.21	51.34	50.11	51.01
4804	NASDAQ	STRA	Tue, Sep 1, 2015	51.40	52.25	50.15	50.55
4803	NASDAQ	STRA	Mon, Aug 31, 2015	52.85	53.88	51.85	52.24
4802	NASDAQ	STRA	Fri, Aug 28, 2015	52.10	53.21	51.25	52.87
4801	NASDAQ	STRA	Thu, Aug 27, 2015	52.19	53.76	51.67	52.40
4800	NASDAQ	STRA	Wed, Aug 26, 2015	51.78	52.19	50.57	51.91
4799	NASDAQ	STRA	Tue, Aug 25, 2015	53.05	53.05	50.32	51.01
4798	NASDAQ	STRA	Mon, Aug 24, 2015	49.70	53.36	49.07	51.28
4797	NASDAQ	STRA	Fri, Aug 21, 2015	51.13	52.75	51.08	51.70
4796	NASDAQ	STRA	Thu, Aug 20, 2015	51.96	52.73	50.58	51.96
4795	NASDAQ	STRA	Wed, Aug 19, 2015	52.40	53.53	51.91	52.12
4794	NASDAQ	STRA	Tue, Aug 18, 2015	53.89	53.89	52.18	52.78
4793	NASDAQ	STRA	Mon, Aug 17, 2015	53.62	54.36	53.16	53.69
4792	NASDAQ	STRA	Fri, Aug 14, 2015	54.20	54.78	53.70	54.02
4791	NASDAQ	STRA	Thu, Aug 13, 2015	54.45	55.17	53.62	54.25
4790	NASDAQ	STRA	Wed, Aug 12, 2015	54.31	54.76	53.72	54.39
4789	NASDAQ	STRA	Tue, Aug 11, 2015	55.84	55.84	54.10	54.58
4788	NASDAQ	STRA	Mon, Aug 10, 2015	54.78	56.13	54.75	56.02
4787	NASDAQ	STRA	Fri, Aug 7, 2015	55.39	56.38	54.43	54.64
4786	NASDAQ	STRA	Thu, Aug 6, 2015	55.95	57.57	54.84	55.71
4785	NASDAQ	STRA	Wed, Aug 5, 2015	55.46	56.07	54.86	55.73
4784	NASDAQ	STRA	Tue, Aug 4, 2015	55.50	55.94	54.23	55.06
4783	NASDAQ	STRA	Mon, Aug 3, 2015	55.63	56.81	54.01	55.38
4782	NASDAQ	STRA	Fri, Jul 31, 2015	55.76	57.41	55.15	55.61
4781	NASDAQ	STRA	Thu, Jul 30, 2015	53.64	57.61	52.50	55.85
4780	NASDAQ	STRA	Wed, Jul 29, 2015	47.05	54.00	46.56	53.34
4779	NASDAQ	STRA	Tue, Jul 28, 2015	43.21	43.28	41.50	41.76
4778	NASDAQ	STRA	Mon, Jul 27, 2015	43.30	43.32	42.53	43.10
4777	NASDAQ	STRA	Fri, Jul 24, 2015	44.30	45.21	42.83	43.67
4776	NASDAQ	STRA	Thu, Jul 23, 2015	46.41	46.56	44.26	44.40
4775	NASDAQ	STRA	Wed, Jul 22, 2015	45.29	46.25	45.00	46.23
4774	NASDAQ	STRA	Tue, Jul 21, 2015	45.67	46.37	45.08	45.41
4773	NASDAQ	STRA	Mon, Jul 20, 2015	45.32	46.03	45.01	45.59
4772	NASDAQ	STRA	Fri, Jul 17, 2015	46.56	47.75	45.28	45.42
4771	NASDAQ	STRA	Thu, Jul 16, 2015	46.78	47.60	46.29	46.56
4770	NASDAQ	STRA	Wed, Jul 15, 2015	46.02	47.25	45.53	46.57
4769	NASDAQ	STRA	Tue, Jul 14, 2015	45.72	46.25	45.47	45.90
4768	NASDAQ	STRA	Mon, Jul 13, 2015	45.81	46.28	45.33	45.69
4767	NASDAQ	STRA	Fri, Jul 10, 2015	46.12	46.51	45.54	45.69
4766	NASDAQ	STRA	Thu, Jul 9, 2015	44.85	45.88	44.62	45.52
4765	NASDAQ	STRA	Wed, Jul 8, 2015	43.67	45.35	43.51	44.30
4764	NASDAQ	STRA	Tue, Jul 7, 2015	44.32	44.47	43.28	43.81
4763	NASDAQ	STRA	Mon, Jul 6, 2015	43.25	44.99	43.20	44.44
4762	NASDAQ	STRA	Thu, Jul 2, 2015	43.19	43.72	42.04	43.59
4761	NASDAQ	STRA	Wed, Jul 1, 2015	43.37	43.73	42.64	43.23
4760	NASDAQ	STRA	Tue, Jun 30, 2015	43.69	44.13	42.20	43.10
4759	NASDAQ	STRA	Mon, Jun 29, 2015	46.04	46.05	43.78	43.83
4758	NASDAQ	STRA	Fri, Jun 26, 2015	45.97	46.20	45.24	46.04
4757	NASDAQ	STRA	Thu, Jun 25, 2015	46.37	46.37	45.32	45.75
4756	NASDAQ	STRA	Wed, Jun 24, 2015	46.74	46.74	45.51	46.04
4755	NASDAQ	STRA	Tue, Jun 23, 2015	46.92	47.04	46.13	46.95
4754	NASDAQ	STRA	Mon, Jun 22, 2015	48.13	48.13	46.57	46.82
4753	NASDAQ	STRA	Fri, Jun 19, 2015	47.52	48.06	47.01	47.86
4752	NASDAQ	STRA	Thu, Jun 18, 2015	47.47	47.68	47.10	47.33
4751	NASDAQ	STRA	Wed, Jun 17, 2015	48.16	48.45	47.17	47.27
4750	NASDAQ	STRA	Tue, Jun 16, 2015	47.31	48.25	47.14	47.94
4749	NASDAQ	STRA	Mon, Jun 15, 2015	47.04	47.74	45.96	47.48
4748	NASDAQ	STRA	Fri, Jun 12, 2015	47.53	48.28	47.10	47.21
4747	NASDAQ	STRA	Thu, Jun 11, 2015	46.71	47.42	46.46	47.29
4746	NASDAQ	STRA	Wed, Jun 10, 2015	46.75	47.71	46.40	46.63
4745	NASDAQ	STRA	Tue, Jun 9, 2015	46.03	47.16	45.65	46.47
4744	NASDAQ	STRA	Mon, Jun 8, 2015	46.54	46.72	45.71	45.97
4743	NASDAQ	STRA	Fri, Jun 5, 2015	45.73	46.89	45.08	46.80
4742	NASDAQ	STRA	Thu, Jun 4, 2015	46.13	46.66	45.66	45.97
4741	NASDAQ	STRA	Wed, Jun 3, 2015	45.78	46.33	45.29	46.21
4740	NASDAQ	STRA	Tue, Jun 2, 2015	46.38	46.82	45.17	45.55
4739	NASDAQ	STRA	Mon, Jun 1, 2015	46.30	47.28	45.70	46.64
4738	NASDAQ	STRA	Fri, May 29, 2015	45.63	46.76	45.21	45.83
4737	NASDAQ	STRA	Thu, May 28, 2015	46.36	46.78	45.51	45.76
4736	NASDAQ	STRA	Wed, May 27, 2015	45.40	47.03	45.40	46.67
4735	NASDAQ	STRA	Tue, May 26, 2015	46.14	46.25	44.68	45.17
4734	NASDAQ	STRA	Fri, May 22, 2015	47.03	47.16	46.08	46.54
4733	NASDAQ	STRA	Thu, May 21, 2015	47.00	47.33	46.14	47.06
4732	NASDAQ	STRA	Wed, May 20, 2015	47.37	47.48	46.54	47.00
4731	NASDAQ	STRA	Tue, May 19, 2015	47.48	47.80	46.85	47.35
4730	NASDAQ	STRA	Mon, May 18, 2015	48.60	48.60	46.94	47.36
4729	NASDAQ	STRA	Fri, May 15, 2015	47.96	48.69	46.23	48.59
4728	NASDAQ	STRA	Thu, May 14, 2015	48.19	48.30	47.33	48.11
4727	NASDAQ	STRA	Wed, May 13, 2015	48.45	48.48	47.55	48.07
4726	NASDAQ	STRA	Tue, May 12, 2015	48.51	48.70	47.41	48.07
4725	NASDAQ	STRA	Mon, May 11, 2015	48.12	49.46	47.78	48.71
4724	NASDAQ	STRA	Fri, May 8, 2015	48.61	48.75	47.84	48.02
4723	NASDAQ	STRA	Thu, May 7, 2015	46.70	48.18	45.53	47.91
4722	NASDAQ	STRA	Wed, May 6, 2015	48.72	49.36	43.95	46.84
4721	NASDAQ	STRA	Tue, May 5, 2015	50.14	50.35	48.45	48.94
4720	NASDAQ	STRA	Mon, May 4, 2015	50.37	51.07	50.21	50.41
4719	NASDAQ	STRA	Fri, May 1, 2015	50.81	51.13	50.28	50.40
4718	NASDAQ	STRA	Thu, Apr 30, 2015	51.56	51.56	50.01	50.72
4717	NASDAQ	STRA	Wed, Apr 29, 2015	52.67	52.67	51.54	51.88
4716	NASDAQ	STRA	Tue, Apr 28, 2015	52.54	53.18	52.40	52.91
4715	NASDAQ	STRA	Mon, Apr 27, 2015	53.71	54.35	52.30	52.74
4714	NASDAQ	STRA	Fri, Apr 24, 2015	54.16	54.16	52.83	53.40
4713	NASDAQ	STRA	Thu, Apr 23, 2015	53.85	54.42	53.24	54.34
4712	NASDAQ	STRA	Wed, Apr 22, 2015	54.03	54.87	53.14	54.15
4711	NASDAQ	STRA	Tue, Apr 21, 2015	54.48	54.79	53.46	53.94
4710	NASDAQ	STRA	Mon, Apr 20, 2015	52.67	54.35	52.64	54.01
4709	NASDAQ	STRA	Fri, Apr 17, 2015	52.20	52.55	51.63	52.38
4708	NASDAQ	STRA	Thu, Apr 16, 2015	53.07	53.58	52.29	52.79
4707	NASDAQ	STRA	Wed, Apr 15, 2015	52.05	53.66	51.98	53.08
4706	NASDAQ	STRA	Tue, Apr 14, 2015	51.78	52.54	51.75	51.88
4705	NASDAQ	STRA	Mon, Apr 13, 2015	52.36	52.51	51.52	51.89
4704	NASDAQ	STRA	Fri, Apr 10, 2015	52.42	53.02	52.05	52.13
4703	NASDAQ	STRA	Thu, Apr 9, 2015	52.74	53.13	51.90	52.16
4702	NASDAQ	STRA	Wed, Apr 8, 2015	52.91	53.65	52.10	52.58
4701	NASDAQ	STRA	Tue, Apr 7, 2015	53.58	54.59	52.76	52.97
4700	NASDAQ	STRA	Mon, Apr 6, 2015	54.27	55.16	53.70	53.83
4699	NASDAQ	STRA	Thu, Apr 2, 2015	55.10	55.97	54.39	54.50
4698	NASDAQ	STRA	Wed, Apr 1, 2015	53.40	55.84	53.07	55.00
4697	NASDAQ	STRA	Tue, Mar 31, 2015	54.86	55.30	53.26	53.41
4696	NASDAQ	STRA	Mon, Mar 30, 2015	60.08	60.72	55.01	55.11
4695	NASDAQ	STRA	Fri, Mar 27, 2015	58.54	60.30	58.41	59.93
4694	NASDAQ	STRA	Thu, Mar 26, 2015	59.00	59.89	57.93	58.56
4693	NASDAQ	STRA	Wed, Mar 25, 2015	62.69	62.69	59.01	59.14
4692	NASDAQ	STRA	Tue, Mar 24, 2015	62.80	63.87	62.00	63.13
4691	NASDAQ	STRA	Mon, Mar 23, 2015	62.51	63.68	62.04	63.08
4690	NASDAQ	STRA	Fri, Mar 20, 2015	63.82	64.33	62.44	62.67
4689	NASDAQ	STRA	Thu, Mar 19, 2015	62.15	63.63	61.80	63.50
4688	NASDAQ	STRA	Wed, Mar 18, 2015	59.93	62.55	59.54	62.52
4687	NASDAQ	STRA	Tue, Mar 17, 2015	59.79	60.64	59.70	59.96
4686	NASDAQ	STRA	Mon, Mar 16, 2015	60.36	60.51	59.25	59.83
4685	NASDAQ	STRA	Fri, Mar 13, 2015	60.81	60.90	59.27	59.93
4684	NASDAQ	STRA	Thu, Mar 12, 2015	60.38	61.60	60.03	61.06
4683	NASDAQ	STRA	Wed, Mar 11, 2015	59.76	60.08	59.24	59.95
4682	NASDAQ	STRA	Tue, Mar 10, 2015	60.09	60.99	58.72	59.90
4681	NASDAQ	STRA	Mon, Mar 9, 2015	59.71	61.00	58.78	60.67
4680	NASDAQ	STRA	Fri, Mar 6, 2015	60.35	60.90	58.87	59.77
4679	NASDAQ	STRA	Thu, Mar 5, 2015	61.40	61.33	60.14	60.85
4678	NASDAQ	STRA	Wed, Mar 4, 2015	59.74	61.99	59.53	61.15
4677	NASDAQ	STRA	Tue, Mar 3, 2015	61.03	61.36	59.59	60.10
4676	NASDAQ	STRA	Mon, Mar 2, 2015	60.88	61.45	60.16	61.23
4675	NASDAQ	STRA	Fri, Feb 27, 2015	61.57	61.61	59.82	60.87
4674	NASDAQ	STRA	Thu, Feb 26, 2015	61.16	62.60	61.11	61.82
4673	NASDAQ	STRA	Wed, Feb 25, 2015	61.80	61.85	60.08	61.35
4672	NASDAQ	STRA	Tue, Feb 24, 2015	61.73	62.61	61.52	61.65
4671	NASDAQ	STRA	Mon, Feb 23, 2015	61.45	62.58	60.82	61.68
4670	NASDAQ	STRA	Fri, Feb 20, 2015	62.21	62.21	61.01	61.45
4669	NASDAQ	STRA	Thu, Feb 19, 2015	62.14	63.19	61.84	62.14
4668	NASDAQ	STRA	Wed, Feb 18, 2015	61.53	62.41	61.53	62.30
4667	NASDAQ	STRA	Tue, Feb 17, 2015	62.22	62.93	61.52	61.84
4666	NASDAQ	STRA	Fri, Feb 13, 2015	63.03	63.97	61.70	62.41
4665	NASDAQ	STRA	Thu, Feb 12, 2015	63.73	63.97	61.91	63.15
4664	NASDAQ	STRA	Wed, Feb 11, 2015	61.93	63.74	61.88	63.60
4663	NASDAQ	STRA	Tue, Feb 10, 2015	63.26	63.26	61.10	62.22
4662	NASDAQ	STRA	Mon, Feb 9, 2015	64.02	64.08	61.72	62.75
4661	NASDAQ	STRA	Fri, Feb 6, 2015	69.17	69.17	61.50	64.03
4660	NASDAQ	STRA	Thu, Feb 5, 2015	70.15	70.94	68.99	70.00
4659	NASDAQ	STRA	Wed, Feb 4, 2015	70.72	71.85	69.93	70.15
4658	NASDAQ	STRA	Tue, Feb 3, 2015	68.40	71.40	67.92	71.31
4657	NASDAQ	STRA	Mon, Feb 2, 2015	67.28	68.26	65.93	68.11
4656	NASDAQ	STRA	Fri, Jan 30, 2015	70.49	71.21	66.35	67.00
4655	NASDAQ	STRA	Thu, Jan 29, 2015	70.57	71.13	69.43	70.88
4654	NASDAQ	STRA	Wed, Jan 28, 2015	70.98	71.50	69.32	70.32
4653	NASDAQ	STRA	Tue, Jan 27, 2015	67.17	70.91	66.43	70.76
4652	NASDAQ	STRA	Mon, Jan 26, 2015	67.99	68.35	64.19	67.89
4651	NASDAQ	STRA	Fri, Jan 23, 2015	70.21	70.74	67.77	67.98
4650	NASDAQ	STRA	Thu, Jan 22, 2015	68.69	70.73	68.20	70.08
4649	NASDAQ	STRA	Wed, Jan 21, 2015	68.63	69.25	67.46	68.24
4648	NASDAQ	STRA	Tue, Jan 20, 2015	69.59	69.59	67.70	68.57
4647	NASDAQ	STRA	Fri, Jan 16, 2015	66.83	69.71	66.70	69.59
4646	NASDAQ	STRA	Thu, Jan 15, 2015	68.77	68.96	66.99	67.04
4645	NASDAQ	STRA	Wed, Jan 14, 2015	67.27	69.00	66.93	68.66
4644	NASDAQ	STRA	Tue, Jan 13, 2015	67.54	69.50	66.72	67.75
4643	NASDAQ	STRA	Mon, Jan 12, 2015	67.90	67.90	65.32	67.14
4642	NASDAQ	STRA	Fri, Jan 9, 2015	69.98	70.48	67.34	67.92
4641	NASDAQ	STRA	Thu, Jan 8, 2015	70.74	71.03	68.60	70.27
4640	NASDAQ	STRA	Wed, Jan 7, 2015	69.66	70.47	68.55	70.43
4639	NASDAQ	STRA	Tue, Jan 6, 2015	70.56	70.56	68.23	69.08
4638	NASDAQ	STRA	Mon, Jan 5, 2015	71.89	72.84	69.61	70.52
4637	NASDAQ	STRA	Fri, Jan 2, 2015	74.69	74.69	71.14	72.63
4636	NASDAQ	STRA	Wed, Dec 31, 2014	74.49	75.00	74.15	74.28
4635	NASDAQ	STRA	Tue, Dec 30, 2014	74.62	75.00	74.40	74.48
4634	NASDAQ	STRA	Mon, Dec 29, 2014	74.13	74.89	72.92	74.59
4633	NASDAQ	STRA	Fri, Dec 26, 2014	74.20	74.43	72.99	74.27
4632	NASDAQ	STRA	Wed, Dec 24, 2014	73.61	74.92	72.86	73.86
4631	NASDAQ	STRA	Tue, Dec 23, 2014	72.91	74.59	72.77	73.36
4630	NASDAQ	STRA	Mon, Dec 22, 2014	72.33	73.06	70.82	72.72
4629	NASDAQ	STRA	Fri, Dec 19, 2014	72.33	72.87	71.04	72.08
4628	NASDAQ	STRA	Thu, Dec 18, 2014	70.35	72.98	70.01	72.43
4627	NASDAQ	STRA	Wed, Dec 17, 2014	68.78	69.75	68.30	69.54
4626	NASDAQ	STRA	Tue, Dec 16, 2014	69.40	70.43	68.71	68.82
4625	NASDAQ	STRA	Mon, Dec 15, 2014	71.30	72.42	69.51	69.71
4624	NASDAQ	STRA	Fri, Dec 12, 2014	72.03	72.62	70.76	71.18
4623	NASDAQ	STRA	Thu, Dec 11, 2014	72.47	73.99	72.06	72.76
4622	NASDAQ	STRA	Wed, Dec 10, 2014	73.31	73.69	71.98	72.36
4621	NASDAQ	STRA	Tue, Dec 9, 2014	71.77	74.36	70.96	73.75
4620	NASDAQ	STRA	Mon, Dec 8, 2014	75.32	75.65	71.00	72.61
4619	NASDAQ	STRA	Fri, Dec 5, 2014	75.34	76.65	75.23	75.71
4618	NASDAQ	STRA	Thu, Dec 4, 2014	75.93	77.12	75.26	75.38
4617	NASDAQ	STRA	Wed, Dec 3, 2014	76.65	76.81	75.78	76.27
4616	NASDAQ	STRA	Tue, Dec 2, 2014	73.19	76.61	72.70	76.47
4615	NASDAQ	STRA	Mon, Dec 1, 2014	75.42	75.42	72.75	73.29
4614	NASDAQ	STRA	Fri, Nov 28, 2014	75.80	77.41	75.46	75.69
4613	NASDAQ	STRA	Wed, Nov 26, 2014	75.75	76.50	75.49	75.93
4612	NASDAQ	STRA	Tue, Nov 25, 2014	76.01	76.39	75.47	75.76
4611	NASDAQ	STRA	Mon, Nov 24, 2014	75.71	76.53	75.55	76.06
4610	NASDAQ	STRA	Fri, Nov 21, 2014	76.84	77.92	75.48	75.69
4609	NASDAQ	STRA	Thu, Nov 20, 2014	75.37	76.60	75.15	76.06
4608	NASDAQ	STRA	Wed, Nov 19, 2014	77.07	77.07	75.25	75.38
4607	NASDAQ	STRA	Tue, Nov 18, 2014	76.46	77.32	75.42	76.88
4606	NASDAQ	STRA	Mon, Nov 17, 2014	78.60	78.98	75.78	76.23
4605	NASDAQ	STRA	Fri, Nov 14, 2014	77.35	79.64	76.87	78.88
4604	NASDAQ	STRA	Thu, Nov 13, 2014	79.05	79.77	78.77	79.08
4603	NASDAQ	STRA	Wed, Nov 12, 2014	78.32	79.34	77.89	78.89
4602	NASDAQ	STRA	Tue, Nov 11, 2014	78.73	79.33	77.80	78.46
4601	NASDAQ	STRA	Mon, Nov 10, 2014	79.34	79.66	78.02	79.01
4600	NASDAQ	STRA	Fri, Nov 7, 2014	78.73	79.25	77.42	79.01
4599	NASDAQ	STRA	Thu, Nov 6, 2014	78.01	78.98	77.95	78.52
4598	NASDAQ	STRA	Wed, Nov 5, 2014	75.79	78.74	75.79	78.17
4597	NASDAQ	STRA	Tue, Nov 4, 2014	71.92	76.74	71.57	75.65
4596	NASDAQ	STRA	Mon, Nov 3, 2014	73.95	74.05	71.69	71.92
4595	NASDAQ	STRA	Fri, Oct 31, 2014	72.52	73.53	71.62	73.19
4594	NASDAQ	STRA	Thu, Oct 30, 2014	69.64	75.11	69.15	71.10
4593	NASDAQ	STRA	Wed, Oct 29, 2014	69.00	69.85	66.41	66.67
4592	NASDAQ	STRA	Tue, Oct 28, 2014	65.04	68.96	65.04	68.96
4591	NASDAQ	STRA	Mon, Oct 27, 2014	64.89	65.30	63.37	64.97
4590	NASDAQ	STRA	Fri, Oct 24, 2014	66.09	66.09	64.99	65.01
4589	NASDAQ	STRA	Thu, Oct 23, 2014	65.55	67.81	65.55	66.30
4588	NASDAQ	STRA	Wed, Oct 22, 2014	65.41	65.43	64.77	65.19
4587	NASDAQ	STRA	Tue, Oct 21, 2014	65.91	66.03	65.07	65.50
4586	NASDAQ	STRA	Mon, Oct 20, 2014	64.03	67.03	64.03	65.40
4585	NASDAQ	STRA	Fri, Oct 17, 2014	63.90	64.79	63.46	64.15
4584	NASDAQ	STRA	Thu, Oct 16, 2014	61.97	63.56	60.33	63.06
4583	NASDAQ	STRA	Wed, Oct 15, 2014	59.75	63.14	59.19	62.79
4582	NASDAQ	STRA	Tue, Oct 14, 2014	59.53	60.25	59.06	60.15
4581	NASDAQ	STRA	Mon, Oct 13, 2014	57.62	60.14	57.27	59.10
4580	NASDAQ	STRA	Fri, Oct 10, 2014	58.67	59.50	57.28	57.75
4579	NASDAQ	STRA	Thu, Oct 9, 2014	60.10	60.18	58.87	58.97
4578	NASDAQ	STRA	Wed, Oct 8, 2014	59.28	60.67	58.93	60.19
4577	NASDAQ	STRA	Tue, Oct 7, 2014	59.67	59.80	59.17	59.25
4576	NASDAQ	STRA	Mon, Oct 6, 2014	60.09	60.36	59.68	60.04
4575	NASDAQ	STRA	Fri, Oct 3, 2014	60.71	60.71	59.62	59.84
4574	NASDAQ	STRA	Thu, Oct 2, 2014	60.29	60.93	59.83	60.24
4573	NASDAQ	STRA	Wed, Oct 1, 2014	59.85	60.42	58.91	60.08
4572	NASDAQ	STRA	Tue, Sep 30, 2014	59.52	60.74	59.47	59.88
4571	NASDAQ	STRA	Mon, Sep 29, 2014	58.67	59.74	58.51	59.36
4570	NASDAQ	STRA	Fri, Sep 26, 2014	59.37	59.57	58.79	59.23
4569	NASDAQ	STRA	Thu, Sep 25, 2014	59.49	59.58	58.17	59.14
4568	NASDAQ	STRA	Wed, Sep 24, 2014	59.64	59.94	59.07	59.53
4567	NASDAQ	STRA	Tue, Sep 23, 2014	59.76	60.62	59.27	59.44
4566	NASDAQ	STRA	Mon, Sep 22, 2014	59.75	60.48	59.22	59.82
4565	NASDAQ	STRA	Fri, Sep 19, 2014	60.90	60.90	59.43	60.10
4564	NASDAQ	STRA	Thu, Sep 18, 2014	60.45	60.99	59.99	60.89
4563	NASDAQ	STRA	Wed, Sep 17, 2014	60.02	60.73	59.70	60.02
4562	NASDAQ	STRA	Tue, Sep 16, 2014	60.03	60.35	59.35	59.91
4561	NASDAQ	STRA	Mon, Sep 15, 2014	60.39	60.55	59.36	60.11
4560	NASDAQ	STRA	Fri, Sep 12, 2014	60.46	60.46	59.58	60.26
4559	NASDAQ	STRA	Thu, Sep 11, 2014	59.02	60.87	59.02	60.30
4558	NASDAQ	STRA	Wed, Sep 10, 2014	59.04	59.73	58.98	59.43
4557	NASDAQ	STRA	Tue, Sep 9, 2014	59.56	60.35	59.01	59.05
4556	NASDAQ	STRA	Mon, Sep 8, 2014	59.97	60.47	59.09	59.84
4555	NASDAQ	STRA	Fri, Sep 5, 2014	59.39	60.55	59.21	60.15
4554	NASDAQ	STRA	Thu, Sep 4, 2014	59.25	59.99	59.04	59.60
4553	NASDAQ	STRA	Wed, Sep 3, 2014	60.96	61.12	59.21	59.30
4552	NASDAQ	STRA	Tue, Sep 2, 2014	60.72	61.17	59.61	60.68
4551	NASDAQ	STRA	Fri, Aug 29, 2014	59.76	60.98	59.13	60.72
4550	NASDAQ	STRA	Thu, Aug 28, 2014	60.15	60.75	59.41	59.69
4549	NASDAQ	STRA	Wed, Aug 27, 2014	59.49	61.58	59.49	60.54
4548	NASDAQ	STRA	Tue, Aug 26, 2014	59.57	61.49	59.43	59.51
4547	NASDAQ	STRA	Mon, Aug 25, 2014	60.05	60.54	59.38	59.46
4546	NASDAQ	STRA	Fri, Aug 22, 2014	59.95	60.63	59.43	59.85
4545	NASDAQ	STRA	Thu, Aug 21, 2014	60.52	60.61	59.60	60.11
4544	NASDAQ	STRA	Wed, Aug 20, 2014	60.09	60.94	59.40	60.54
4543	NASDAQ	STRA	Tue, Aug 19, 2014	60.05	61.26	59.50	60.53
4542	NASDAQ	STRA	Mon, Aug 18, 2014	59.17	60.36	58.75	60.07
4541	NASDAQ	STRA	Fri, Aug 15, 2014	58.93	59.34	58.29	58.88
4540	NASDAQ	STRA	Thu, Aug 14, 2014	57.79	59.00	57.41	58.51
4539	NASDAQ	STRA	Wed, Aug 13, 2014	57.53	57.97	56.68	57.66
4538	NASDAQ	STRA	Tue, Aug 12, 2014	58.02	58.02	56.98	57.39
4537	NASDAQ	STRA	Mon, Aug 11, 2014	56.60	58.98	56.20	58.02
4536	NASDAQ	STRA	Fri, Aug 8, 2014	56.13	56.64	55.54	56.27
4535	NASDAQ	STRA	Thu, Aug 7, 2014	56.42	56.76	55.40	56.17
4534	NASDAQ	STRA	Wed, Aug 6, 2014	55.88	56.57	55.42	56.11
4533	NASDAQ	STRA	Tue, Aug 5, 2014	56.77	58.21	55.92	56.03
4532	NASDAQ	STRA	Mon, Aug 4, 2014	56.45	57.48	54.76	57.12
4531	NASDAQ	STRA	Fri, Aug 1, 2014	53.46	57.03	52.50	56.04
4530	NASDAQ	STRA	Thu, Jul 31, 2014	51.36	53.96	49.50	51.82
4529	NASDAQ	STRA	Wed, Jul 30, 2014	51.53	51.53	50.74	51.27
4528	NASDAQ	STRA	Tue, Jul 29, 2014	47.83	51.46	47.83	51.11
4527	NASDAQ	STRA	Mon, Jul 28, 2014	48.54	48.65	47.47	47.70
4526	NASDAQ	STRA	Fri, Jul 25, 2014	49.27	50.01	48.55	48.66
4525	NASDAQ	STRA	Thu, Jul 24, 2014	49.47	50.06	48.95	49.73
4524	NASDAQ	STRA	Wed, Jul 23, 2014	50.42	50.42	49.35	49.39
4523	NASDAQ	STRA	Tue, Jul 22, 2014	49.65	51.08	48.94	50.41
4522	NASDAQ	STRA	Mon, Jul 21, 2014	51.08	51.80	48.96	49.47
4521	NASDAQ	STRA	Fri, Jul 18, 2014	50.22	51.82	50.06	51.40
4520	NASDAQ	STRA	Thu, Jul 17, 2014	50.25	50.90	50.01	50.38
4519	NASDAQ	STRA	Wed, Jul 16, 2014	50.90	51.32	50.18	50.66
4518	NASDAQ	STRA	Tue, Jul 15, 2014	51.42	52.35	50.66	50.78
4517	NASDAQ	STRA	Mon, Jul 14, 2014	52.93	53.21	51.22	51.60
4516	NASDAQ	STRA	Fri, Jul 11, 2014	52.75	53.10	51.04	52.50
4515	NASDAQ	STRA	Thu, Jul 10, 2014	51.92	53.52	51.92	52.87
4514	NASDAQ	STRA	Wed, Jul 9, 2014	51.43	53.25	51.15	52.98
4513	NASDAQ	STRA	Tue, Jul 8, 2014	52.16	52.30	50.96	51.20
4512	NASDAQ	STRA	Mon, Jul 7, 2014	53.03	53.28	52.02	52.33
4511	NASDAQ	STRA	Thu, Jul 3, 2014	53.03	54.20	53.03	53.28
4510	NASDAQ	STRA	Wed, Jul 2, 2014	53.64	54.71	52.70	53.00
4509	NASDAQ	STRA	Tue, Jul 1, 2014	52.59	55.07	52.55	53.88
4508	NASDAQ	STRA	Mon, Jun 30, 2014	52.50	53.11	51.70	52.51
4507	NASDAQ	STRA	Fri, Jun 27, 2014	52.62	53.28	51.93	52.64
4506	NASDAQ	STRA	Thu, Jun 26, 2014	52.98	53.45	52.33	52.94
4505	NASDAQ	STRA	Wed, Jun 25, 2014	52.44	53.32	52.14	53.14
4504	NASDAQ	STRA	Tue, Jun 24, 2014	52.75	53.33	52.30	52.51
4503	NASDAQ	STRA	Mon, Jun 23, 2014	53.00	53.00	52.31	52.68
4502	NASDAQ	STRA	Fri, Jun 20, 2014	53.30	53.86	52.04	52.88
4501	NASDAQ	STRA	Thu, Jun 19, 2014	55.49	56.08	52.92	53.30
4500	NASDAQ	STRA	Wed, Jun 18, 2014	55.62	55.91	54.99	55.56
4499	NASDAQ	STRA	Tue, Jun 17, 2014	55.91	56.03	54.84	55.50
4498	NASDAQ	STRA	Mon, Jun 16, 2014	55.72	56.61	54.87	55.78
4497	NASDAQ	STRA	Fri, Jun 13, 2014	55.75	56.76	55.29	55.71
4496	NASDAQ	STRA	Thu, Jun 12, 2014	55.36	56.51	54.39	55.64
4495	NASDAQ	STRA	Wed, Jun 11, 2014	58.48	56.35	54.88	55.25
4494	NASDAQ	STRA	Tue, Jun 10, 2014	56.37	56.75	55.40	56.30
4493	NASDAQ	STRA	Mon, Jun 9, 2014	55.28	57.52	55.28	56.34
4492	NASDAQ	STRA	Fri, Jun 6, 2014	55.37	55.78	54.37	55.15
4491	NASDAQ	STRA	Thu, Jun 5, 2014	54.86	55.96	54.38	55.36
4490	NASDAQ	STRA	Wed, Jun 4, 2014	53.36	55.09	53.36	54.96
4489	NASDAQ	STRA	Tue, Jun 3, 2014	53.24	53.89	52.15	53.71
4488	NASDAQ	STRA	Mon, Jun 2, 2014	54.64	55.50	53.00	53.42
4487	NASDAQ	STRA	Fri, May 30, 2014	54.96	54.99	52.88	54.64
4486	NASDAQ	STRA	Thu, May 29, 2014	55.60	55.94	54.66	54.87
4485	NASDAQ	STRA	Wed, May 28, 2014	55.98	56.52	54.76	55.37
4484	NASDAQ	STRA	Tue, May 27, 2014	56.61	57.28	55.61	56.24
4483	NASDAQ	STRA	Fri, May 23, 2014	56.57	58.24	55.89	56.58
4482	NASDAQ	STRA	Thu, May 22, 2014	59.00	59.32	56.00	56.58
4481	NASDAQ	STRA	Wed, May 21, 2014	59.66	59.89	58.86	59.21
4480	NASDAQ	STRA	Tue, May 20, 2014	58.79	59.99	58.17	59.47
4479	NASDAQ	STRA	Mon, May 19, 2014	57.61	59.38	56.97	58.94
4478	NASDAQ	STRA	Fri, May 16, 2014	56.50	58.18	55.86	57.50
4477	NASDAQ	STRA	Thu, May 15, 2014	56.05	56.65	55.39	56.31
4476	NASDAQ	STRA	Wed, May 14, 2014	56.18	56.22	54.95	56.04
4475	NASDAQ	STRA	Tue, May 13, 2014	55.29	56.85	54.84	56.07
4474	NASDAQ	STRA	Mon, May 12, 2014	53.60	56.10	53.41	55.59
4473	NASDAQ	STRA	Fri, May 9, 2014	51.62	53.85	51.62	53.70
4472	NASDAQ	STRA	Thu, May 8, 2014	51.41	53.94	50.38	51.74
4471	NASDAQ	STRA	Wed, May 7, 2014	42.74	52.35	41.91	51.87
4470	NASDAQ	STRA	Tue, May 6, 2014	42.25	43.20	41.76	42.85
4469	NASDAQ	STRA	Mon, May 5, 2014	43.02	43.21	42.01	42.64
4468	NASDAQ	STRA	Fri, May 2, 2014	43.01	43.95	42.76	43.42
4467	NASDAQ	STRA	Thu, May 1, 2014	42.77	44.40	42.11	42.71
4466	NASDAQ	STRA	Wed, Apr 30, 2014	42.35	42.93	41.52	42.59
4465	NASDAQ	STRA	Tue, Apr 29, 2014	42.46	42.85	42.24	42.55
4464	NASDAQ	STRA	Mon, Apr 28, 2014	43.09	44.37	41.60	42.17
4463	NASDAQ	STRA	Fri, Apr 25, 2014	43.64	44.33	42.52	43.08
4462	NASDAQ	STRA	Thu, Apr 24, 2014	43.54	44.75	43.19	43.66
4461	NASDAQ	STRA	Wed, Apr 23, 2014	44.53	44.94	43.41	43.49
4460	NASDAQ	STRA	Tue, Apr 22, 2014	44.16	45.04	43.36	44.54
4459	NASDAQ	STRA	Mon, Apr 21, 2014	44.25	44.66	43.59	44.07
4458	NASDAQ	STRA	Thu, Apr 17, 2014	45.03	45.68	44.21	44.29
4457	NASDAQ	STRA	Wed, Apr 16, 2014	44.04	45.08	43.35	45.02
4456	NASDAQ	STRA	Tue, Apr 15, 2014	44.04	44.24	42.32	43.79
4455	NASDAQ	STRA	Mon, Apr 14, 2014	42.52	44.11	41.85	44.05
4454	NASDAQ	STRA	Fri, Apr 11, 2014	42.11	43.04	41.82	42.12
4453	NASDAQ	STRA	Thu, Apr 10, 2014	43.40	43.79	42.20	42.34
4452	NASDAQ	STRA	Wed, Apr 9, 2014	43.92	43.92	42.60	43.40
4451	NASDAQ	STRA	Tue, Apr 8, 2014	43.30	44.53	42.97	43.73
4450	NASDAQ	STRA	Mon, Apr 7, 2014	44.63	44.86	42.81	43.19
4449	NASDAQ	STRA	Fri, Apr 4, 2014	46.04	46.04	43.89	44.75
4448	NASDAQ	STRA	Thu, Apr 3, 2014	46.48	46.95	45.24	45.79
4447	NASDAQ	STRA	Wed, Apr 2, 2014	47.68	47.68	46.04	46.49
4446	NASDAQ	STRA	Tue, Apr 1, 2014	46.46	48.22	44.88	47.85
4445	NASDAQ	STRA	Mon, Mar 31, 2014	46.06	46.89	45.90	46.43
4444	NASDAQ	STRA	Fri, Mar 28, 2014	44.36	46.28	44.32	45.83
4443	NASDAQ	STRA	Thu, Mar 27, 2014	44.39	45.58	44.13	44.28
4442	NASDAQ	STRA	Wed, Mar 26, 2014	46.55	47.00	44.01	44.32
4441	NASDAQ	STRA	Tue, Mar 25, 2014	46.21	47.10	45.65	46.39
4440	NASDAQ	STRA	Mon, Mar 24, 2014	47.67	48.11	45.88	45.96
4439	NASDAQ	STRA	Fri, Mar 21, 2014	47.05	48.32	46.80	47.63
4438	NASDAQ	STRA	Thu, Mar 20, 2014	46.26	46.92	45.95	46.60
4437	NASDAQ	STRA	Wed, Mar 19, 2014	46.86	47.15	46.32	46.40
4436	NASDAQ	STRA	Tue, Mar 18, 2014	45.88	47.18	45.75	46.86
4435	NASDAQ	STRA	Mon, Mar 17, 2014	46.35	46.52	45.02	45.72
4434	NASDAQ	STRA	Fri, Mar 14, 2014	45.64	46.33	44.82	46.03
4433	NASDAQ	STRA	Thu, Mar 13, 2014	46.60	46.83	45.58	45.74
4432	NASDAQ	STRA	Wed, Mar 12, 2014	46.19	46.76	46.01	46.51
4431	NASDAQ	STRA	Tue, Mar 11, 2014	48.03	48.68	46.31	46.46
4430	NASDAQ	STRA	Mon, Mar 10, 2014	47.22	48.20	47.21	48.12
4429	NASDAQ	STRA	Fri, Mar 7, 2014	47.10	49.00	47.10	47.49
4428	NASDAQ	STRA	Thu, Mar 6, 2014	46.82	47.56	45.91	46.87
4427	NASDAQ	STRA	Wed, Mar 5, 2014	47.35	47.77	46.63	46.82
4426	NASDAQ	STRA	Tue, Mar 4, 2014	48.27	48.70	47.33	47.38
4425	NASDAQ	STRA	Mon, Mar 3, 2014	47.51	48.65	47.01	47.62
4424	NASDAQ	STRA	Fri, Feb 28, 2014	49.08	49.72	47.67	47.77
4423	NASDAQ	STRA	Thu, Feb 27, 2014	49.46	49.53	47.82	49.11
4422	NASDAQ	STRA	Wed, Feb 26, 2014	49.71	50.33	49.05	49.34
4421	NASDAQ	STRA	Tue, Feb 25, 2014	47.26	51.12	45.38	49.39
4420	NASDAQ	STRA	Mon, Feb 24, 2014	46.37	47.40	44.56	47.26
4419	NASDAQ	STRA	Fri, Feb 21, 2014	39.03	47.50	38.15	47.17
4418	NASDAQ	STRA	Thu, Feb 20, 2014	33.75	34.52	33.56	34.21
4417	NASDAQ	STRA	Wed, Feb 19, 2014	34.50	34.62	33.61	33.65
4416	NASDAQ	STRA	Tue, Feb 18, 2014	34.55	35.01	34.13	34.61
4415	NASDAQ	STRA	Fri, Feb 14, 2014	35.89	35.89	34.36	34.40
4414	NASDAQ	STRA	Thu, Feb 13, 2014	35.28	36.19	35.05	35.94
4413	NASDAQ	STRA	Wed, Feb 12, 2014	35.51	36.44	35.32	35.59
4412	NASDAQ	STRA	Tue, Feb 11, 2014	35.35	36.12	34.72	35.50
4411	NASDAQ	STRA	Mon, Feb 10, 2014	36.03	36.28	34.80	35.21
4410	NASDAQ	STRA	Fri, Feb 7, 2014	35.57	36.21	35.34	36.11
4409	NASDAQ	STRA	Thu, Feb 6, 2014	33.83	35.57	34.08	35.44
4408	NASDAQ	STRA	Wed, Feb 5, 2014	34.10	34.71	33.83	34.37
4407	NASDAQ	STRA	Tue, Feb 4, 2014	34.33	34.87	33.78	34.18
4406	NASDAQ	STRA	Mon, Feb 3, 2014	34.75	35.21	33.51	34.07
4405	NASDAQ	STRA	Fri, Jan 31, 2014	35.06	35.81	34.89	34.96
4404	NASDAQ	STRA	Thu, Jan 30, 2014	35.93	36.16	35.00	35.43
4403	NASDAQ	STRA	Wed, Jan 29, 2014	36.73	36.90	35.50	35.74
4402	NASDAQ	STRA	Tue, Jan 28, 2014	36.11	37.37	35.78	37.01
4401	NASDAQ	STRA	Mon, Jan 27, 2014	37.22	37.87	35.62	36.26
4400	NASDAQ	STRA	Fri, Jan 24, 2014	38.83	39.27	37.40	37.50
4399	NASDAQ	STRA	Thu, Jan 23, 2014	39.41	39.55	38.36	38.84
4398	NASDAQ	STRA	Wed, Jan 22, 2014	39.29	39.85	38.60	39.63
4397	NASDAQ	STRA	Tue, Jan 21, 2014	38.92	39.57	38.70	39.15
4396	NASDAQ	STRA	Fri, Jan 17, 2014	40.31	40.64	38.32	38.48
4395	NASDAQ	STRA	Thu, Jan 16, 2014	40.86	43.46	40.86	41.98
4394	NASDAQ	STRA	Wed, Jan 15, 2014	40.23	41.93	39.90	41.08
4393	NASDAQ	STRA	Tue, Jan 14, 2014	38.54	40.74	38.54	40.22
4392	NASDAQ	STRA	Mon, Jan 13, 2014	38.29	39.26	38.01	38.52
4391	NASDAQ	STRA	Fri, Jan 10, 2014	38.46	38.73	37.75	38.34
4390	NASDAQ	STRA	Thu, Jan 9, 2014	38.44	38.87	37.79	38.26
4389	NASDAQ	STRA	Wed, Jan 8, 2014	36.76	38.88	36.76	38.37
4388	NASDAQ	STRA	Tue, Jan 7, 2014	35.38	36.32	35.33	36.27
4387	NASDAQ	STRA	Mon, Jan 6, 2014	34.29	35.46	34.20	35.18
4386	NASDAQ	STRA	Fri, Jan 3, 2014	33.96	34.35	33.82	34.14
4385	NASDAQ	STRA	Thu, Jan 2, 2014	34.50	34.64	33.78	33.87
4384	NASDAQ	STRA	Tue, Dec 31, 2013	35.02	35.32	34.45	34.47
4383	NASDAQ	STRA	Mon, Dec 30, 2013	35.05	35.44	35.02	35.07
4382	NASDAQ	STRA	Fri, Dec 27, 2013	35.26	35.56	35.04	35.20
4381	NASDAQ	STRA	Thu, Dec 26, 2013	36.14	36.26	35.26	35.28
4380	NASDAQ	STRA	Tue, Dec 24, 2013	35.41	36.15	35.16	35.80
4379	NASDAQ	STRA	Mon, Dec 23, 2013	34.88	35.61	34.61	35.23
4378	NASDAQ	STRA	Fri, Dec 20, 2013	34.50	34.83	34.24	34.62
4377	NASDAQ	STRA	Thu, Dec 19, 2013	34.45	34.55	34.20	34.37
4376	NASDAQ	STRA	Wed, Dec 18, 2013	34.29	34.75	34.16	34.47
4375	NASDAQ	STRA	Tue, Dec 17, 2013	34.22	34.70	34.12	34.34
4374	NASDAQ	STRA	Mon, Dec 16, 2013	34.20	34.57	33.89	34.19
4373	NASDAQ	STRA	Fri, Dec 13, 2013	33.91	34.69	33.71	34.06
4372	NASDAQ	STRA	Thu, Dec 12, 2013	33.85	34.24	33.65	33.94
4371	NASDAQ	STRA	Wed, Dec 11, 2013	34.29	34.76	33.64	34.02
4370	NASDAQ	STRA	Tue, Dec 10, 2013	34.62	34.80	34.18	34.36
4369	NASDAQ	STRA	Mon, Dec 9, 2013	35.04	35.60	34.42	34.66
4368	NASDAQ	STRA	Fri, Dec 6, 2013	35.66	35.71	35.00	35.15
4367	NASDAQ	STRA	Thu, Dec 5, 2013	35.61	35.74	35.11	35.33
4366	NASDAQ	STRA	Wed, Dec 4, 2013	35.63	36.10	35.27	35.73
4365	NASDAQ	STRA	Tue, Dec 3, 2013	36.21	37.00	35.93	36.05
4364	NASDAQ	STRA	Mon, Dec 2, 2013	37.03	37.47	36.01	36.34
4363	NASDAQ	STRA	Fri, Nov 29, 2013	37.23	37.33	36.97	37.15
4362	NASDAQ	STRA	Wed, Nov 27, 2013	37.72	37.93	36.90	37.01
4361	NASDAQ	STRA	Tue, Nov 26, 2013	37.39	37.80	37.27	37.60
4360	NASDAQ	STRA	Mon, Nov 25, 2013	38.35	38.79	37.13	37.38
4359	NASDAQ	STRA	Fri, Nov 22, 2013	38.21	38.47	37.57	38.36
4358	NASDAQ	STRA	Thu, Nov 21, 2013	37.87	38.54	37.84	38.21
4357	NASDAQ	STRA	Wed, Nov 20, 2013	37.86	38.45	37.76	37.86
4356	NASDAQ	STRA	Tue, Nov 19, 2013	37.95	38.66	37.77	37.86
4355	NASDAQ	STRA	Mon, Nov 18, 2013	38.56	38.91	37.82	37.90
4354	NASDAQ	STRA	Fri, Nov 15, 2013	38.16	38.76	38.03	38.46
4353	NASDAQ	STRA	Thu, Nov 14, 2013	39.34	39.82	38.04	38.26
4352	NASDAQ	STRA	Wed, Nov 13, 2013	37.54	39.88	37.45	39.26
4351	NASDAQ	STRA	Tue, Nov 12, 2013	37.18	37.65	36.88	37.54
4350	NASDAQ	STRA	Mon, Nov 11, 2013	37.50	37.83	37.04	37.16
4349	NASDAQ	STRA	Fri, Nov 8, 2013	36.84	38.19	36.77	37.50
4348	NASDAQ	STRA	Thu, Nov 7, 2013	37.68	37.88	36.50	36.87
4347	NASDAQ	STRA	Wed, Nov 6, 2013	37.82	38.29	37.31	37.60
4346	NASDAQ	STRA	Tue, Nov 5, 2013	37.88	38.24	37.14	37.73
4345	NASDAQ	STRA	Mon, Nov 4, 2013	37.88	38.42	37.51	37.85
4344	NASDAQ	STRA	Fri, Nov 1, 2013	37.51	39.15	37.35	37.86
4343	NASDAQ	STRA	Thu, Oct 31, 2013	45.50	45.50	38.16	39.42
4342	NASDAQ	STRA	Wed, Oct 30, 2013	49.40	49.99	48.80	49.26
4341	NASDAQ	STRA	Tue, Oct 29, 2013	48.19	49.28	48.07	49.17
4340	NASDAQ	STRA	Mon, Oct 28, 2013	48.07	48.34	46.91	48.19
4339	NASDAQ	STRA	Fri, Oct 25, 2013	49.05	49.99	47.83	47.92
4338	NASDAQ	STRA	Thu, Oct 24, 2013	47.11	48.89	46.64	48.74
4337	NASDAQ	STRA	Wed, Oct 23, 2013	45.22	48.29	44.85	47.08
4336	NASDAQ	STRA	Tue, Oct 22, 2013	42.53	43.79	42.00	43.69
4335	NASDAQ	STRA	Mon, Oct 21, 2013	41.50	42.39	41.40	42.27
4334	NASDAQ	STRA	Fri, Oct 18, 2013	41.54	41.54	41.01	41.47
4333	NASDAQ	STRA	Thu, Oct 17, 2013	40.74	41.36	40.44	41.35
4332	NASDAQ	STRA	Wed, Oct 16, 2013	40.90	41.20	40.54	40.80
4331	NASDAQ	STRA	Tue, Oct 15, 2013	41.40	41.55	40.62	40.76
4330	NASDAQ	STRA	Mon, Oct 14, 2013	41.37	41.51	40.76	41.42
4329	NASDAQ	STRA	Fri, Oct 11, 2013	41.00	41.84	40.75	41.53
4328	NASDAQ	STRA	Thu, Oct 10, 2013	40.43	41.59	40.43	41.10
4327	NASDAQ	STRA	Wed, Oct 9, 2013	40.30	40.47	39.92	40.16
4326	NASDAQ	STRA	Tue, Oct 8, 2013	40.83	40.83	40.25	40.33
4325	NASDAQ	STRA	Mon, Oct 7, 2013	40.85	41.21	40.70	40.92
4324	NASDAQ	STRA	Fri, Oct 4, 2013	41.15	41.36	40.98	41.14
4323	NASDAQ	STRA	Thu, Oct 3, 2013	42.14	42.26	40.44	40.97
4322	NASDAQ	STRA	Wed, Oct 2, 2013	41.82	42.36	41.42	42.24
4321	NASDAQ	STRA	Tue, Oct 1, 2013	41.42	42.51	41.11	42.01
4320	NASDAQ	STRA	Mon, Sep 30, 2013	41.17	41.66	40.54	41.52
4319	NASDAQ	STRA	Fri, Sep 27, 2013	41.00	41.82	40.88	41.61
4318	NASDAQ	STRA	Thu, Sep 26, 2013	41.47	41.47	40.92	41.17
4317	NASDAQ	STRA	Wed, Sep 25, 2013	41.05	41.64	40.93	41.34
4316	NASDAQ	STRA	Tue, Sep 24, 2013	42.21	42.25	41.08	41.11
4315	NASDAQ	STRA	Mon, Sep 23, 2013	41.63	42.46	40.89	42.25
4314	NASDAQ	STRA	Fri, Sep 20, 2013	42.42	42.44	41.39	41.85
4313	NASDAQ	STRA	Thu, Sep 19, 2013	41.96	42.56	41.50	42.51
4312	NASDAQ	STRA	Wed, Sep 18, 2013	41.17	42.19	40.99	42.00
4311	NASDAQ	STRA	Tue, Sep 17, 2013	40.82	41.66	40.74	41.24
4310	NASDAQ	STRA	Mon, Sep 16, 2013	40.33	40.88	39.92	40.74
4309	NASDAQ	STRA	Fri, Sep 13, 2013	40.54	40.61	39.76	40.03
4308	NASDAQ	STRA	Thu, Sep 12, 2013	40.97	41.44	40.14	40.43
4307	NASDAQ	STRA	Wed, Sep 11, 2013	40.63	41.61	40.62	40.87
4306	NASDAQ	STRA	Tue, Sep 10, 2013	41.01	41.83	40.40	40.91
4305	NASDAQ	STRA	Mon, Sep 9, 2013	40.91	41.76	40.72	40.98
4304	NASDAQ	STRA	Fri, Sep 6, 2013	40.69	41.29	40.16	40.96
4303	NASDAQ	STRA	Thu, Sep 5, 2013	40.10	41.35	40.06	40.48
4302	NASDAQ	STRA	Wed, Sep 4, 2013	39.49	40.49	39.27	40.01
4301	NASDAQ	STRA	Tue, Sep 3, 2013	40.32	40.44	39.38	39.49
4300	NASDAQ	STRA	Fri, Aug 30, 2013	40.69	40.92	39.68	39.96
4299	NASDAQ	STRA	Thu, Aug 29, 2013	41.29	41.31	40.40	40.70
4298	NASDAQ	STRA	Wed, Aug 28, 2013	41.11	41.34	40.69	41.25
4297	NASDAQ	STRA	Tue, Aug 27, 2013	41.45	42.04	40.80	41.10
4296	NASDAQ	STRA	Mon, Aug 26, 2013	40.85	42.50	40.62	41.74
4295	NASDAQ	STRA	Fri, Aug 23, 2013	40.12	40.94	40.03	40.86
4294	NASDAQ	STRA	Thu, Aug 22, 2013	40.18	40.99	40.10	40.69
4293	NASDAQ	STRA	Wed, Aug 21, 2013	41.47	41.57	40.10	40.18
4292	NASDAQ	STRA	Tue, Aug 20, 2013	42.00	42.18	41.40	41.57
4291	NASDAQ	STRA	Mon, Aug 19, 2013	42.54	42.60	41.82	41.84
4290	NASDAQ	STRA	Fri, Aug 16, 2013	42.14	43.10	41.33	42.52
4289	NASDAQ	STRA	Thu, Aug 15, 2013	43.85	44.29	42.24	42.31
4288	NASDAQ	STRA	Wed, Aug 14, 2013	44.27	44.72	43.57	44.32
4287	NASDAQ	STRA	Tue, Aug 13, 2013	44.74	45.21	43.50	44.30
4286	NASDAQ	STRA	Mon, Aug 12, 2013	44.50	44.98	44.16	44.68
4285	NASDAQ	STRA	Fri, Aug 9, 2013	45.90	45.90	44.50	44.63
4284	NASDAQ	STRA	Thu, Aug 8, 2013	47.26	47.26	45.20	45.95
4283	NASDAQ	STRA	Wed, Aug 7, 2013	45.79	47.26	45.39	47.04
4282	NASDAQ	STRA	Tue, Aug 6, 2013	46.04	46.91	45.23	46.17
4281	NASDAQ	STRA	Mon, Aug 5, 2013	44.94	46.14	44.53	46.03
4280	NASDAQ	STRA	Fri, Aug 2, 2013	45.19	45.36	44.37	44.80
4279	NASDAQ	STRA	Thu, Aug 1, 2013	44.90	47.25	44.30	45.37
4278	NASDAQ	STRA	Wed, Jul 31, 2013	43.99	44.42	43.05	44.26
4277	NASDAQ	STRA	Tue, Jul 30, 2013	44.26	44.80	43.32	43.57
4276	NASDAQ	STRA	Mon, Jul 29, 2013	44.00	45.25	43.99	43.99
4275	NASDAQ	STRA	Fri, Jul 26, 2013	43.39	44.25	43.00	44.01
4274	NASDAQ	STRA	Thu, Jul 25, 2013	48.71	48.71	43.11	43.84
4273	NASDAQ	STRA	Wed, Jul 24, 2013	50.57	51.44	49.00	49.15
4272	NASDAQ	STRA	Tue, Jul 23, 2013	51.06	51.77	50.17	50.55
4271	NASDAQ	STRA	Mon, Jul 22, 2013	49.69	51.17	48.82	51.10
4270	NASDAQ	STRA	Fri, Jul 19, 2013	52.28	52.28	49.72	49.86
4269	NASDAQ	STRA	Thu, Jul 18, 2013	51.09	52.77	50.88	52.31
4268	NASDAQ	STRA	Wed, Jul 17, 2013	51.29	51.64	50.48	51.06
4267	NASDAQ	STRA	Tue, Jul 16, 2013	51.24	51.67	50.83	50.94
4266	NASDAQ	STRA	Mon, Jul 15, 2013	51.14	51.73	49.79	51.29
4265	NASDAQ	STRA	Fri, Jul 12, 2013	51.06	51.86	50.26	51.20
4264	NASDAQ	STRA	Thu, Jul 11, 2013	52.06	52.85	50.46	51.28
4263	NASDAQ	STRA	Wed, Jul 10, 2013	49.87	51.11	49.45	50.76
4262	NASDAQ	STRA	Tue, Jul 9, 2013	49.09	49.89	47.57	49.76
4261	NASDAQ	STRA	Mon, Jul 8, 2013	50.40	51.00	48.39	48.79
4260	NASDAQ	STRA	Fri, Jul 5, 2013	50.42	51.42	49.64	50.46
4259	NASDAQ	STRA	Wed, Jul 3, 2013	48.73	50.26	48.20	49.64
4258	NASDAQ	STRA	Tue, Jul 2, 2013	49.59	50.62	48.74	48.97
4257	NASDAQ	STRA	Mon, Jul 1, 2013	48.96	50.21	48.51	49.78
4256	NASDAQ	STRA	Fri, Jun 28, 2013	47.64	49.50	47.64	48.83
4255	NASDAQ	STRA	Thu, Jun 27, 2013	47.94	49.80	47.71	47.92
4254	NASDAQ	STRA	Wed, Jun 26, 2013	49.37	49.37	47.58	47.75
4253	NASDAQ	STRA	Tue, Jun 25, 2013	49.32	50.42	48.91	49.39
4252	NASDAQ	STRA	Mon, Jun 24, 2013	48.98	49.35	47.83	48.75
4251	NASDAQ	STRA	Fri, Jun 21, 2013	50.34	50.39	47.39	49.37
4250	NASDAQ	STRA	Thu, Jun 20, 2013	50.27	51.63	49.70	50.25
4249	NASDAQ	STRA	Wed, Jun 19, 2013	52.34	53.08	50.74	50.92
4248	NASDAQ	STRA	Tue, Jun 18, 2013	53.24	55.50	51.60	51.90
4247	NASDAQ	STRA	Mon, Jun 17, 2013	53.91	54.43	53.24	53.30
4246	NASDAQ	STRA	Fri, Jun 14, 2013	54.97	56.54	53.42	53.58
4245	NASDAQ	STRA	Thu, Jun 13, 2013	53.79	54.56	53.18	54.50
4244	NASDAQ	STRA	Wed, Jun 12, 2013	55.44	55.94	53.72	53.91
4243	NASDAQ	STRA	Tue, Jun 11, 2013	56.21	56.75	54.67	54.91
4242	NASDAQ	STRA	Mon, Jun 10, 2013	55.85	57.55	55.71	56.79
4241	NASDAQ	STRA	Fri, Jun 7, 2013	54.35	55.62	54.03	55.50
4240	NASDAQ	STRA	Thu, Jun 6, 2013	53.59	54.34	53.24	54.02
4239	NASDAQ	STRA	Wed, Jun 5, 2013	53.96	55.38	52.66	53.71
4238	NASDAQ	STRA	Tue, Jun 4, 2013	54.05	55.05	53.37	53.97
4237	NASDAQ	STRA	Mon, Jun 3, 2013	53.63	54.15	52.45	53.99
4236	NASDAQ	STRA	Fri, May 31, 2013	53.73	54.27	53.12	53.49
4235	NASDAQ	STRA	Thu, May 30, 2013	52.88	53.97	52.83	53.89
4234	NASDAQ	STRA	Wed, May 29, 2013	52.33	53.02	51.19	52.83
4233	NASDAQ	STRA	Tue, May 28, 2013	56.91	56.97	52.03	52.54
4232	NASDAQ	STRA	Fri, May 24, 2013	56.10	56.43	55.01	56.24
4231	NASDAQ	STRA	Thu, May 23, 2013	55.30	56.68	54.02	56.34
4230	NASDAQ	STRA	Wed, May 22, 2013	57.64	57.65	54.52	55.42
4229	NASDAQ	STRA	Tue, May 21, 2013	56.50	58.55	56.15	57.49
4228	NASDAQ	STRA	Mon, May 20, 2013	54.78	56.76	54.71	56.57
4227	NASDAQ	STRA	Fri, May 17, 2013	52.45	55.45	52.39	54.98
4226	NASDAQ	STRA	Thu, May 16, 2013	51.40	52.40	51.04	52.34
4225	NASDAQ	STRA	Wed, May 15, 2013	50.43	51.86	50.38	51.60
4224	NASDAQ	STRA	Tue, May 14, 2013	48.74	50.70	48.74	50.05
4223	NASDAQ	STRA	Mon, May 13, 2013	48.71	49.34	48.22	48.78
4222	NASDAQ	STRA	Fri, May 10, 2013	47.25	50.64	47.06	48.85
4221	NASDAQ	STRA	Thu, May 9, 2013	46.14	48.20	45.91	47.10
4220	NASDAQ	STRA	Wed, May 8, 2013	45.41	47.04	45.17	45.99
4219	NASDAQ	STRA	Tue, May 7, 2013	45.42	46.21	45.23	45.54
4218	NASDAQ	STRA	Mon, May 6, 2013	45.55	46.36	45.25	45.44
4217	NASDAQ	STRA	Fri, May 3, 2013	46.22	46.93	45.47	45.63
4216	NASDAQ	STRA	Thu, May 2, 2013	45.99	47.49	44.53	45.81
4215	NASDAQ	STRA	Wed, May 1, 2013	47.26	49.28	45.98	48.55
4214	NASDAQ	STRA	Tue, Apr 30, 2013	47.37	48.00	46.89	47.36
4213	NASDAQ	STRA	Mon, Apr 29, 2013	48.03	48.59	47.44	47.54
4212	NASDAQ	STRA	Fri, Apr 26, 2013	47.56	48.39	46.91	48.00
4211	NASDAQ	STRA	Thu, Apr 25, 2013	47.46	49.27	46.86	48.05
4210	NASDAQ	STRA	Wed, Apr 24, 2013	47.49	47.80	46.66	47.16
4209	NASDAQ	STRA	Tue, Apr 23, 2013	46.50	48.29	46.50	48.08
4208	NASDAQ	STRA	Mon, Apr 22, 2013	47.15	47.15	45.06	46.25
4207	NASDAQ	STRA	Fri, Apr 19, 2013	46.74	47.05	46.36	46.98
4206	NASDAQ	STRA	Thu, Apr 18, 2013	46.90	46.96	46.11	46.63
4205	NASDAQ	STRA	Wed, Apr 17, 2013	45.14	46.91	44.51	46.90
4204	NASDAQ	STRA	Tue, Apr 16, 2013	45.00	45.58	44.50	45.45
4203	NASDAQ	STRA	Mon, Apr 15, 2013	48.65	48.70	46.00	46.38
4202	NASDAQ	STRA	Fri, Apr 12, 2013	48.04	49.13	47.38	48.84
4201	NASDAQ	STRA	Thu, Apr 11, 2013	47.54	48.50	47.14	48.26
4200	NASDAQ	STRA	Wed, Apr 10, 2013	46.25	48.08	46.25	47.54
4199	NASDAQ	STRA	Tue, Apr 9, 2013	46.57	46.57	46.00	46.24
4198	NASDAQ	STRA	Mon, Apr 8, 2013	47.40	48.15	46.11	46.48
4197	NASDAQ	STRA	Fri, Apr 5, 2013	49.45	49.56	46.96	47.51
4196	NASDAQ	STRA	Thu, Apr 4, 2013	47.69	50.39	47.60	50.10
4195	NASDAQ	STRA	Wed, Apr 3, 2013	47.91	48.18	47.60	47.73
4194	NASDAQ	STRA	Tue, Apr 2, 2013	47.36	48.20	47.11	47.90
4193	NASDAQ	STRA	Mon, Apr 1, 2013	48.45	48.92	47.15	47.40
4192	NASDAQ	STRA	Thu, Mar 28, 2013	49.25	49.61	48.37	48.38
4191	NASDAQ	STRA	Wed, Mar 27, 2013	48.62	49.11	48.05	48.97
4190	NASDAQ	STRA	Tue, Mar 26, 2013	50.11	50.47	48.40	48.82
4189	NASDAQ	STRA	Mon, Mar 25, 2013	51.00	51.72	49.55	50.08
4188	NASDAQ	STRA	Fri, Mar 22, 2013	50.45	51.01	50.23	50.47
4187	NASDAQ	STRA	Thu, Mar 21, 2013	49.83	52.20	49.83	50.24
4186	NASDAQ	STRA	Wed, Mar 20, 2013	52.00	52.37	51.54	52.01
4185	NASDAQ	STRA	Tue, Mar 19, 2013	52.07	52.56	51.18	51.88
4184	NASDAQ	STRA	Mon, Mar 18, 2013	51.60	52.66	51.51	52.02
4183	NASDAQ	STRA	Fri, Mar 15, 2013	52.00	52.89	51.46	51.94
4182	NASDAQ	STRA	Thu, Mar 14, 2013	51.66	52.30	51.53	51.92
4181	NASDAQ	STRA	Wed, Mar 13, 2013	50.77	52.38	50.72	51.71
4180	NASDAQ	STRA	Tue, Mar 12, 2013	51.37	52.20	49.98	50.88
4179	NASDAQ	STRA	Mon, Mar 11, 2013	48.49	51.87	48.34	51.37
4178	NASDAQ	STRA	Fri, Mar 8, 2013	48.90	49.08	48.13	48.49
4177	NASDAQ	STRA	Thu, Mar 7, 2013	48.12	48.88	47.73	48.60
4176	NASDAQ	STRA	Wed, Mar 6, 2013	47.30	48.08	46.89	48.06
4175	NASDAQ	STRA	Tue, Mar 5, 2013	47.10	47.86	46.91	47.28
4174	NASDAQ	STRA	Mon, Mar 4, 2013	48.70	49.05	46.31	46.89
4173	NASDAQ	STRA	Fri, Mar 1, 2013	48.72	49.68	48.58	48.90
4172	NASDAQ	STRA	Thu, Feb 28, 2013	49.08	49.78	49.08	49.09
4171	NASDAQ	STRA	Wed, Feb 27, 2013	49.05	49.66	49.04	49.13
4170	NASDAQ	STRA	Tue, Feb 26, 2013	50.04	50.37	48.59	49.17
4169	NASDAQ	STRA	Mon, Feb 25, 2013	52.34	52.34	49.78	49.93
4168	NASDAQ	STRA	Fri, Feb 22, 2013	52.20	52.46	51.79	52.25
4167	NASDAQ	STRA	Thu, Feb 21, 2013	52.09	52.40	51.73	51.92
4166	NASDAQ	STRA	Wed, Feb 20, 2013	52.79	53.07	51.96	52.00
4165	NASDAQ	STRA	Tue, Feb 19, 2013	52.07	52.49	51.95	52.27
4164	NASDAQ	STRA	Fri, Feb 15, 2013	52.87	53.13	51.49	51.95
4163	NASDAQ	STRA	Thu, Feb 14, 2013	59.00	60.00	53.43	53.49
4162	NASDAQ	STRA	Wed, Feb 13, 2013	62.29	64.70	61.88	63.97
4161	NASDAQ	STRA	Tue, Feb 12, 2013	61.87	62.38	60.96	62.28
4160	NASDAQ	STRA	Mon, Feb 11, 2013	61.36	61.81	60.99	61.74
4159	NASDAQ	STRA	Fri, Feb 8, 2013	61.26	61.95	60.42	61.56
4158	NASDAQ	STRA	Thu, Feb 7, 2013	59.52	62.28	59.50	61.31
4157	NASDAQ	STRA	Wed, Feb 6, 2013	57.31	58.40	57.22	58.27
4156	NASDAQ	STRA	Tue, Feb 5, 2013	57.38	58.04	56.85	57.56
4155	NASDAQ	STRA	Mon, Feb 4, 2013	56.80	58.10	56.60	57.22
4154	NASDAQ	STRA	Fri, Feb 1, 2013	57.29	58.13	56.46	57.27
4153	NASDAQ	STRA	Thu, Jan 31, 2013	56.00	57.17	56.00	56.90
4152	NASDAQ	STRA	Wed, Jan 30, 2013	55.33	56.54	54.97	56.02
4151	NASDAQ	STRA	Tue, Jan 29, 2013	56.82	56.84	54.88	55.52
4150	NASDAQ	STRA	Mon, Jan 28, 2013	55.64	57.39	54.34	57.02
4149	NASDAQ	STRA	Fri, Jan 25, 2013	56.30	56.60	54.06	55.28
4148	NASDAQ	STRA	Thu, Jan 24, 2013	53.60	56.15	52.69	55.95
4147	NASDAQ	STRA	Wed, Jan 23, 2013	54.49	54.70	53.60	54.31
4146	NASDAQ	STRA	Tue, Jan 22, 2013	54.80	55.05	53.91	54.41
4145	NASDAQ	STRA	Fri, Jan 18, 2013	54.76	55.36	54.41	54.63
4144	NASDAQ	STRA	Thu, Jan 17, 2013	54.14	55.02	54.14	54.67
4143	NASDAQ	STRA	Wed, Jan 16, 2013	54.31	54.77	53.65	54.02
4142	NASDAQ	STRA	Tue, Jan 15, 2013	52.77	54.82	52.53	54.56
4141	NASDAQ	STRA	Mon, Jan 14, 2013	53.48	53.83	52.62	53.13
4140	NASDAQ	STRA	Fri, Jan 11, 2013	53.44	53.94	52.50	53.04
4139	NASDAQ	STRA	Thu, Jan 10, 2013	53.03	53.67	52.20	53.35
4138	NASDAQ	STRA	Wed, Jan 9, 2013	55.74	55.74	52.16	52.70
4137	NASDAQ	STRA	Tue, Jan 8, 2013	57.50	58.68	56.67	57.17
4136	NASDAQ	STRA	Mon, Jan 7, 2013	60.75	61.00	56.84	57.69
4135	NASDAQ	STRA	Fri, Jan 4, 2013	58.68	61.99	58.68	60.86
4134	NASDAQ	STRA	Thu, Jan 3, 2013	56.86	59.65	56.86	58.77
4133	NASDAQ	STRA	Wed, Jan 2, 2013	57.47	59.09	56.51	56.95
4132	NASDAQ	STRA	Mon, Dec 31, 2012	55.16	56.25	54.23	56.17
4131	NASDAQ	STRA	Fri, Dec 28, 2012	56.50	56.99	55.02	55.32
4130	NASDAQ	STRA	Thu, Dec 27, 2012	57.87	57.87	55.59	56.90
4129	NASDAQ	STRA	Wed, Dec 26, 2012	57.79	58.66	57.43	57.60
4128	NASDAQ	STRA	Mon, Dec 24, 2012	57.91	58.40	56.65	57.66
4127	NASDAQ	STRA	Fri, Dec 21, 2012	57.98	59.00	56.24	56.84
4126	NASDAQ	STRA	Thu, Dec 20, 2012	58.49	59.07	57.69	58.26
4125	NASDAQ	STRA	Wed, Dec 19, 2012	60.29	60.77	58.31	58.31
4124	NASDAQ	STRA	Tue, Dec 18, 2012	59.39	60.94	59.06	60.17
4123	NASDAQ	STRA	Mon, Dec 17, 2012	59.76	60.23	58.74	59.42
4122	NASDAQ	STRA	Fri, Dec 14, 2012	60.17	61.26	59.02	59.40
4121	NASDAQ	STRA	Thu, Dec 13, 2012	59.62	61.64	59.20	60.36
4120	NASDAQ	STRA	Wed, Dec 12, 2012	59.05	61.23	58.96	59.47
4119	NASDAQ	STRA	Tue, Dec 11, 2012	57.84	59.13	57.02	58.84
4118	NASDAQ	STRA	Mon, Dec 10, 2012	56.83	58.20	56.68	57.79
4117	NASDAQ	STRA	Fri, Dec 7, 2012	56.65	57.95	56.12	56.83
4116	NASDAQ	STRA	Thu, Dec 6, 2012	57.60	57.60	55.76	56.65
4115	NASDAQ	STRA	Wed, Dec 5, 2012	54.16	58.91	53.92	57.83
4114	NASDAQ	STRA	Tue, Dec 4, 2012	52.47	54.14	52.14	53.97
4113	NASDAQ	STRA	Mon, Dec 3, 2012	52.51	52.89	51.97	52.48
4112	NASDAQ	STRA	Fri, Nov 30, 2012	52.14	52.62	51.00	52.33
4111	NASDAQ	STRA	Thu, Nov 29, 2012	50.25	52.53	49.77	51.95
4110	NASDAQ	STRA	Wed, Nov 28, 2012	49.41	50.35	48.25	50.03
4109	NASDAQ	STRA	Tue, Nov 27, 2012	49.16	50.36	48.45	49.63
4108	NASDAQ	STRA	Mon, Nov 26, 2012	49.19	50.42	48.28	49.11
4107	NASDAQ	STRA	Fri, Nov 23, 2012	47.31	49.57	46.84	49.44
4106	NASDAQ	STRA	Wed, Nov 21, 2012	47.61	48.55	47.08	47.31
4105	NASDAQ	STRA	Tue, Nov 20, 2012	49.56	49.88	48.29	48.58
4104	NASDAQ	STRA	Mon, Nov 19, 2012	49.44	49.83	48.09	49.76
4103	NASDAQ	STRA	Fri, Nov 16, 2012	47.84	48.98	47.45	48.65
4102	NASDAQ	STRA	Thu, Nov 15, 2012	47.34	48.66	47.07	47.81
4101	NASDAQ	STRA	Wed, Nov 14, 2012	48.16	48.89	46.50	47.50
4100	NASDAQ	STRA	Tue, Nov 13, 2012	46.14	48.38	46.14	46.68
4099	NASDAQ	STRA	Mon, Nov 12, 2012	44.27	46.93	42.98	46.49
4098	NASDAQ	STRA	Fri, Nov 9, 2012	48.31	51.85	46.08	46.51
4097	NASDAQ	STRA	Thu, Nov 8, 2012	58.23	58.23	54.81	56.17
4096	NASDAQ	STRA	Wed, Nov 7, 2012	59.95	59.95	55.69	58.48
4095	NASDAQ	STRA	Tue, Nov 6, 2012	56.84	60.62	56.11	60.36
4094	NASDAQ	STRA	Mon, Nov 5, 2012	58.00	58.31	56.20	56.49
4093	NASDAQ	STRA	Fri, Nov 2, 2012	59.18	59.95	57.51	57.83
4092	NASDAQ	STRA	Thu, Nov 1, 2012	57.68	59.91	57.08	58.77
4091	NASDAQ	STRA	Wed, Oct 31, 2012	57.62	58.59	55.75	57.32
4090	NASDAQ	STRA	Fri, Oct 26, 2012	56.19	58.42	55.61	57.76
4089	NASDAQ	STRA	Thu, Oct 25, 2012	57.28	58.86	55.03	55.63
4088	NASDAQ	STRA	Wed, Oct 24, 2012	57.62	58.50	56.40	56.56
4087	NASDAQ	STRA	Tue, Oct 23, 2012	57.91	58.99	56.31	57.39
4086	NASDAQ	STRA	Mon, Oct 22, 2012	56.38	58.87	56.04	58.67
4085	NASDAQ	STRA	Fri, Oct 19, 2012	61.57	61.98	56.05	56.38
4084	NASDAQ	STRA	Thu, Oct 18, 2012	62.00	63.17	61.11	61.62
4083	NASDAQ	STRA	Wed, Oct 17, 2012	65.00	65.22	60.40	62.02
4082	NASDAQ	STRA	Tue, Oct 16, 2012	66.06	67.53	65.58	66.54
4081	NASDAQ	STRA	Mon, Oct 15, 2012	66.22	66.99	65.14	66.25
4080	NASDAQ	STRA	Fri, Oct 12, 2012	68.61	69.16	66.23	66.48
4079	NASDAQ	STRA	Thu, Oct 11, 2012	66.22	69.10	65.58	68.70
4078	NASDAQ	STRA	Wed, Oct 10, 2012	65.84	66.43	65.46	65.91
4077	NASDAQ	STRA	Tue, Oct 9, 2012	65.38	66.51	64.99	65.80
4076	NASDAQ	STRA	Mon, Oct 8, 2012	64.57	65.92	64.54	65.50
4075	NASDAQ	STRA	Fri, Oct 5, 2012	64.92	67.01	64.79	65.05
4074	NASDAQ	STRA	Thu, Oct 4, 2012	64.21	65.66	63.87	64.76
4073	NASDAQ	STRA	Wed, Oct 3, 2012	66.25	67.01	63.41	63.83
4072	NASDAQ	STRA	Tue, Oct 2, 2012	66.75	67.85	66.11	66.30
4071	NASDAQ	STRA	Mon, Oct 1, 2012	64.94	68.00	64.46	66.31
4070	NASDAQ	STRA	Fri, Sep 28, 2012	65.85	65.85	63.96	64.35
4069	NASDAQ	STRA	Thu, Sep 27, 2012	65.64	66.92	64.82	65.89
4068	NASDAQ	STRA	Wed, Sep 26, 2012	62.70	66.38	62.70	65.15
4067	NASDAQ	STRA	Tue, Sep 25, 2012	67.01	67.47	62.53	62.75
4066	NASDAQ	STRA	Mon, Sep 24, 2012	66.96	67.67	66.45	66.73
4065	NASDAQ	STRA	Fri, Sep 21, 2012	69.49	69.63	67.17	67.33
4064	NASDAQ	STRA	Thu, Sep 20, 2012	69.73	69.98	68.65	68.89
4063	NASDAQ	STRA	Wed, Sep 19, 2012	70.91	71.23	69.63	70.42
4062	NASDAQ	STRA	Tue, Sep 18, 2012	68.03	71.07	68.03	70.82
4061	NASDAQ	STRA	Mon, Sep 17, 2012	67.68	68.76	67.23	67.97
4060	NASDAQ	STRA	Fri, Sep 14, 2012	67.47	69.77	67.47	68.10
4059	NASDAQ	STRA	Thu, Sep 13, 2012	66.26	68.34	65.67	67.19
4058	NASDAQ	STRA	Wed, Sep 12, 2012	70.48	71.30	66.91	67.52
4057	NASDAQ	STRA	Tue, Sep 11, 2012	69.68	71.14	68.23	70.32
4056	NASDAQ	STRA	Mon, Sep 10, 2012	70.11	71.16	68.80	69.27
4055	NASDAQ	STRA	Fri, Sep 7, 2012	68.37	70.09	68.01	70.01
4054	NASDAQ	STRA	Thu, Sep 6, 2012	66.02	70.04	66.02	69.42
4053	NASDAQ	STRA	Wed, Sep 5, 2012	64.35	65.79	64.35	65.64
4052	NASDAQ	STRA	Tue, Sep 4, 2012	64.67	65.19	62.81	64.50
4051	NASDAQ	STRA	Fri, Aug 31, 2012	64.89	65.85	64.11	64.78
4050	NASDAQ	STRA	Thu, Aug 30, 2012	64.56	64.99	64.10	64.68
4049	NASDAQ	STRA	Wed, Aug 29, 2012	65.13	66.35	64.00	64.88
4048	NASDAQ	STRA	Tue, Aug 28, 2012	64.79	65.47	64.28	65.04
4047	NASDAQ	STRA	Mon, Aug 27, 2012	66.53	67.89	64.58	64.89
4046	NASDAQ	STRA	Fri, Aug 24, 2012	67.34	68.22	66.10	66.46
4045	NASDAQ	STRA	Thu, Aug 23, 2012	67.50	68.34	67.00	67.61
4044	NASDAQ	STRA	Wed, Aug 22, 2012	69.59	69.59	68.03	68.53
4043	NASDAQ	STRA	Tue, Aug 21, 2012	70.19	70.57	69.22	69.61
4042	NASDAQ	STRA	Mon, Aug 20, 2012	70.75	71.58	69.66	70.01
4041	NASDAQ	STRA	Fri, Aug 17, 2012	69.33	71.30	69.18	70.86
4040	NASDAQ	STRA	Thu, Aug 16, 2012	68.91	70.88	68.91	69.37
4039	NASDAQ	STRA	Wed, Aug 15, 2012	69.18	70.28	68.57	69.00
4038	NASDAQ	STRA	Tue, Aug 14, 2012	71.41	71.41	69.18	69.43
4037	NASDAQ	STRA	Mon, Aug 13, 2012	72.98	73.20	70.56	70.77
4036	NASDAQ	STRA	Fri, Aug 10, 2012	72.93	73.87	72.72	73.14
4035	NASDAQ	STRA	Thu, Aug 9, 2012	73.00	73.32	72.85	73.00
4034	NASDAQ	STRA	Wed, Aug 8, 2012	72.65	74.35	71.93	73.03
4033	NASDAQ	STRA	Tue, Aug 7, 2012	72.29	76.85	72.29	72.87
4032	NASDAQ	STRA	Mon, Aug 6, 2012	70.58	73.61	70.40	72.07
4031	NASDAQ	STRA	Fri, Aug 3, 2012	70.76	71.84	70.07	70.45
4030	NASDAQ	STRA	Thu, Aug 2, 2012	71.98	74.21	69.50	69.98
4029	NASDAQ	STRA	Wed, Aug 1, 2012	73.17	74.33	72.37	72.58
4028	NASDAQ	STRA	Tue, Jul 31, 2012	72.83	74.09	72.00	72.66
4027	NASDAQ	STRA	Mon, Jul 30, 2012	76.88	76.90	71.37	72.97
4026	NASDAQ	STRA	Fri, Jul 27, 2012	78.00	78.99	72.41	77.09
4025	NASDAQ	STRA	Thu, Jul 26, 2012	75.44	87.95	69.80	79.44
4024	NASDAQ	STRA	Wed, Jul 25, 2012	91.75	94.57	90.09	90.70
4023	NASDAQ	STRA	Tue, Jul 24, 2012	94.07	96.14	90.28	91.51
4022	NASDAQ	STRA	Mon, Jul 23, 2012	100.74	101.97	98.37	101.62
4021	NASDAQ	STRA	Fri, Jul 20, 2012	103.10	103.69	101.53	102.75
4020	NASDAQ	STRA	Thu, Jul 19, 2012	102.60	104.64	101.49	103.75
4019	NASDAQ	STRA	Wed, Jul 18, 2012	101.54	102.89	101.54	102.41
4018	NASDAQ	STRA	Tue, Jul 17, 2012	100.72	102.38	99.52	101.81
4017	NASDAQ	STRA	Mon, Jul 16, 2012	100.91	101.79	100.02	101.19
4016	NASDAQ	STRA	Fri, Jul 13, 2012	100.62	102.21	100.48	101.58
4015	NASDAQ	STRA	Thu, Jul 12, 2012	99.33	100.86	98.37	100.29
4014	NASDAQ	STRA	Wed, Jul 11, 2012	101.93	103.93	99.77	100.03
4013	NASDAQ	STRA	Tue, Jul 10, 2012	106.22	107.00	100.82	101.93
4012	NASDAQ	STRA	Mon, Jul 9, 2012	107.02	108.25	105.77	106.39
4011	NASDAQ	STRA	Fri, Jul 6, 2012	107.94	109.50	107.58	108.44
4010	NASDAQ	STRA	Thu, Jul 5, 2012	111.29	111.29	107.25	109.40
4009	NASDAQ	STRA	Tue, Jul 3, 2012	110.35	113.28	108.46	111.99
4008	NASDAQ	STRA	Mon, Jul 2, 2012	109.54	112.31	107.56	110.45
4007	NASDAQ	STRA	Fri, Jun 29, 2012	104.88	109.50	102.82	109.02
4006	NASDAQ	STRA	Thu, Jun 28, 2012	100.32	103.43	98.70	103.05
4005	NASDAQ	STRA	Wed, Jun 27, 2012	101.00	102.86	99.63	100.97
4004	NASDAQ	STRA	Tue, Jun 26, 2012	96.62	102.73	96.49	100.94
4003	NASDAQ	STRA	Mon, Jun 25, 2012	92.08	94.76	91.71	93.61
4002	NASDAQ	STRA	Fri, Jun 22, 2012	92.95	94.25	91.82	93.62
4001	NASDAQ	STRA	Thu, Jun 21, 2012	92.92	94.14	91.07	92.59
4000	NASDAQ	STRA	Wed, Jun 20, 2012	93.70	95.83	92.17	92.69
3999	NASDAQ	STRA	Tue, Jun 19, 2012	89.62	93.98	88.40	93.70
3998	NASDAQ	STRA	Mon, Jun 18, 2012	90.80	91.15	88.02	89.12
3997	NASDAQ	STRA	Fri, Jun 15, 2012	90.51	92.23	89.20	91.22
3996	NASDAQ	STRA	Thu, Jun 14, 2012	87.11	89.64	85.86	89.10
3995	NASDAQ	STRA	Wed, Jun 13, 2012	87.11	88.45	85.51	86.95
3994	NASDAQ	STRA	Tue, Jun 12, 2012	90.38	90.38	86.07	87.61
3993	NASDAQ	STRA	Mon, Jun 11, 2012	92.76	92.94	89.63	89.99
3992	NASDAQ	STRA	Fri, Jun 8, 2012	90.81	92.50	89.47	92.05
3991	NASDAQ	STRA	Thu, Jun 7, 2012	91.89	92.66	90.23	90.98
3990	NASDAQ	STRA	Wed, Jun 6, 2012	91.28	91.45	89.69	91.13
3989	NASDAQ	STRA	Tue, Jun 5, 2012	90.68	91.99	89.24	90.68
3988	NASDAQ	STRA	Mon, Jun 4, 2012	87.54	92.49	87.45	91.01
3987	NASDAQ	STRA	Fri, Jun 1, 2012	87.99	91.74	85.58	86.90
3986	NASDAQ	STRA	Thu, May 31, 2012	88.04	90.39	85.39	89.85
3985	NASDAQ	STRA	Wed, May 30, 2012	90.48	90.48	87.27	88.01
3984	NASDAQ	STRA	Tue, May 29, 2012	90.09	92.34	88.91	91.24
3983	NASDAQ	STRA	Fri, May 25, 2012	86.28	90.35	86.28	89.40
3982	NASDAQ	STRA	Thu, May 24, 2012	87.19	87.19	83.71	86.25
3981	NASDAQ	STRA	Wed, May 23, 2012	85.38	88.26	84.75	87.87
3980	NASDAQ	STRA	Tue, May 22, 2012	92.38	92.56	84.53	86.48
3979	NASDAQ	STRA	Mon, May 21, 2012	92.01	92.95	91.54	92.18
3978	NASDAQ	STRA	Fri, May 18, 2012	91.88	93.72	91.51	91.93
3977	NASDAQ	STRA	Thu, May 17, 2012	93.57	95.90	91.73	91.95
3976	NASDAQ	STRA	Wed, May 16, 2012	92.65	94.48	92.22	93.53
3975	NASDAQ	STRA	Tue, May 15, 2012	91.59	93.00	90.99	92.18
3974	NASDAQ	STRA	Mon, May 14, 2012	90.90	91.91	90.77	91.75
3973	NASDAQ	STRA	Fri, May 11, 2012	91.45	92.00	91.26	91.47
3972	NASDAQ	STRA	Thu, May 10, 2012	94.65	94.79	91.48	91.81
3971	NASDAQ	STRA	Wed, May 9, 2012	92.04	95.63	91.40	93.91
3970	NASDAQ	STRA	Tue, May 8, 2012	91.71	93.97	91.40	92.99
3969	NASDAQ	STRA	Mon, May 7, 2012	91.72	96.00	91.57	91.78
3968	NASDAQ	STRA	Fri, May 4, 2012	93.08	93.79	91.09	91.77
3967	NASDAQ	STRA	Thu, May 3, 2012	97.93	98.00	92.73	93.53
3966	NASDAQ	STRA	Wed, May 2, 2012	96.85	98.69	95.64	97.90
3965	NASDAQ	STRA	Tue, May 1, 2012	98.67	98.71	96.65	96.96
3964	NASDAQ	STRA	Mon, Apr 30, 2012	100.33	101.45	97.34	98.68
3963	NASDAQ	STRA	Fri, Apr 27, 2012	99.38	101.61	97.07	100.55
3962	NASDAQ	STRA	Thu, Apr 26, 2012	90.50	104.87	86.96	99.05
3961	NASDAQ	STRA	Wed, Apr 25, 2012	84.67	86.55	82.95	86.18
3960	NASDAQ	STRA	Tue, Apr 24, 2012	85.92	87.43	83.32	83.88
3959	NASDAQ	STRA	Mon, Apr 23, 2012	85.31	86.30	82.46	85.86
3958	NASDAQ	STRA	Fri, Apr 20, 2012	88.83	88.83	86.04	86.13
3957	NASDAQ	STRA	Thu, Apr 19, 2012	86.95	88.20	85.86	86.71
3956	NASDAQ	STRA	Wed, Apr 18, 2012	86.80	87.24	85.31	86.73
3955	NASDAQ	STRA	Tue, Apr 17, 2012	88.01	89.42	86.77	86.96
3954	NASDAQ	STRA	Mon, Apr 16, 2012	88.64	89.29	84.34	86.40
3953	NASDAQ	STRA	Fri, Apr 13, 2012	90.58	91.56	87.51	88.38
3952	NASDAQ	STRA	Thu, Apr 12, 2012	88.86	91.31	87.48	90.50
3951	NASDAQ	STRA	Wed, Apr 11, 2012	88.72	90.56	87.88	88.59
3950	NASDAQ	STRA	Tue, Apr 10, 2012	88.54	89.87	87.15	87.64
3949	NASDAQ	STRA	Mon, Apr 9, 2012	88.13	93.28	87.82	88.29
3948	NASDAQ	STRA	Thu, Apr 5, 2012	88.54	90.43	88.50	89.15
3947	NASDAQ	STRA	Wed, Apr 4, 2012	91.44	94.22	88.28	88.54
3946	NASDAQ	STRA	Tue, Apr 3, 2012	94.04	95.55	91.56	92.12
3945	NASDAQ	STRA	Mon, Apr 2, 2012	94.00	94.60	93.36	94.06
3944	NASDAQ	STRA	Fri, Mar 30, 2012	95.63	95.63	93.90	94.29
3943	NASDAQ	STRA	Thu, Mar 29, 2012	94.29	95.94	93.47	94.85
3942	NASDAQ	STRA	Wed, Mar 28, 2012	95.25	96.35	94.51	94.79
3941	NASDAQ	STRA	Tue, Mar 27, 2012	99.28	99.28	95.01	95.46
3940	NASDAQ	STRA	Mon, Mar 26, 2012	98.22	101.39	98.18	100.36
3939	NASDAQ	STRA	Fri, Mar 23, 2012	98.46	98.96	97.45	97.70
3938	NASDAQ	STRA	Thu, Mar 22, 2012	98.42	99.84	97.80	97.90
3937	NASDAQ	STRA	Wed, Mar 21, 2012	100.20	100.70	98.67	99.32
3936	NASDAQ	STRA	Tue, Mar 20, 2012	100.01	101.01	98.74	99.85
3935	NASDAQ	STRA	Mon, Mar 19, 2012	100.32	101.80	100.00	100.47
3934	NASDAQ	STRA	Fri, Mar 16, 2012	100.17	101.72	98.98	100.35
3933	NASDAQ	STRA	Thu, Mar 15, 2012	98.14	100.23	98.14	100.01
3932	NASDAQ	STRA	Wed, Mar 14, 2012	99.79	99.88	98.11	98.30
3931	NASDAQ	STRA	Tue, Mar 13, 2012	98.87	100.16	98.18	100.07
3930	NASDAQ	STRA	Mon, Mar 12, 2012	98.23	99.79	97.14	97.98
3929	NASDAQ	STRA	Fri, Mar 9, 2012	97.04	101.14	97.02	98.34
3928	NASDAQ	STRA	Thu, Mar 8, 2012	96.87	97.70	96.50	96.80
3927	NASDAQ	STRA	Wed, Mar 7, 2012	96.91	97.37	96.16	96.48
3926	NASDAQ	STRA	Tue, Mar 6, 2012	97.57	98.00	96.09	96.19
3925	NASDAQ	STRA	Mon, Mar 5, 2012	99.75	99.75	97.53	98.17
3924	NASDAQ	STRA	Fri, Mar 2, 2012	103.05	103.05	98.50	99.74
3923	NASDAQ	STRA	Thu, Mar 1, 2012	103.45	103.99	101.92	103.00
3922	NASDAQ	STRA	Wed, Feb 29, 2012	103.48	103.52	100.51	102.90
3921	NASDAQ	STRA	Tue, Feb 28, 2012	104.38	105.00	101.66	103.02
3920	NASDAQ	STRA	Mon, Feb 27, 2012	109.68	111.35	105.47	105.60
3919	NASDAQ	STRA	Fri, Feb 24, 2012	112.47	113.11	111.34	111.36
3918	NASDAQ	STRA	Thu, Feb 23, 2012	110.99	112.68	110.71	112.46
3917	NASDAQ	STRA	Wed, Feb 22, 2012	112.00	113.55	110.50	111.13
3916	NASDAQ	STRA	Tue, Feb 21, 2012	110.14	113.44	110.07	112.01
3915	NASDAQ	STRA	Fri, Feb 17, 2012	106.79	112.65	106.57	110.13
3914	NASDAQ	STRA	Thu, Feb 16, 2012	108.15	109.67	102.00	106.57
3913	NASDAQ	STRA	Wed, Feb 15, 2012	116.29	117.90	114.05	115.08
3912	NASDAQ	STRA	Tue, Feb 14, 2012	116.33	118.61	113.58	115.55
3911	NASDAQ	STRA	Mon, Feb 13, 2012	116.20	117.63	114.00	116.64
3910	NASDAQ	STRA	Fri, Feb 10, 2012	117.10	117.10	114.43	115.04
3909	NASDAQ	STRA	Thu, Feb 9, 2012	116.41	118.78	116.41	118.26
3908	NASDAQ	STRA	Wed, Feb 8, 2012	116.30	116.96	114.52	116.41
3907	NASDAQ	STRA	Tue, Feb 7, 2012	118.05	119.16	116.09	116.40
3906	NASDAQ	STRA	Mon, Feb 6, 2012	118.27	119.29	116.33	118.52
3905	NASDAQ	STRA	Fri, Feb 3, 2012	118.00	120.00	116.52	118.49
3904	NASDAQ	STRA	Thu, Feb 2, 2012	118.03	118.03	115.45	116.04
3903	NASDAQ	STRA	Wed, Feb 1, 2012	109.88	119.16	109.88	118.65
3902	NASDAQ	STRA	Tue, Jan 31, 2012	110.82	112.49	107.45	108.80
3901	NASDAQ	STRA	Mon, Jan 30, 2012	109.51	110.99	108.17	109.96
3900	NASDAQ	STRA	Fri, Jan 27, 2012	111.05	112.46	108.81	110.15
3899	NASDAQ	STRA	Thu, Jan 26, 2012	118.81	118.81	111.41	111.74
3898	NASDAQ	STRA	Wed, Jan 25, 2012	116.34	118.86	115.68	118.28
3897	NASDAQ	STRA	Tue, Jan 24, 2012	112.79	118.58	110.92	116.62
3896	NASDAQ	STRA	Mon, Jan 23, 2012	112.68	114.84	111.53	113.61
3895	NASDAQ	STRA	Fri, Jan 20, 2012	110.89	113.00	109.99	112.67
3894	NASDAQ	STRA	Thu, Jan 19, 2012	111.00	113.80	108.89	111.17
3893	NASDAQ	STRA	Wed, Jan 18, 2012	113.50	113.50	107.00	110.80
3892	NASDAQ	STRA	Tue, Jan 17, 2012	115.21	118.47	110.02	113.73
3891	NASDAQ	STRA	Fri, Jan 13, 2012	111.14	115.95	109.25	113.92
3890	NASDAQ	STRA	Thu, Jan 12, 2012	113.32	113.90	112.23	112.39
3889	NASDAQ	STRA	Wed, Jan 11, 2012	107.46	113.56	105.50	113.34
3888	NASDAQ	STRA	Tue, Jan 10, 2012	99.62	108.03	98.95	107.74
3887	NASDAQ	STRA	Mon, Jan 9, 2012	97.27	98.99	96.41	98.98
3886	NASDAQ	STRA	Fri, Jan 6, 2012	94.56	97.18	94.44	96.69
3885	NASDAQ	STRA	Thu, Jan 5, 2012	94.73	95.00	93.17	94.27
3884	NASDAQ	STRA	Wed, Jan 4, 2012	94.14	95.00	92.51	94.99
3883	NASDAQ	STRA	Tue, Jan 3, 2012	99.40	99.46	93.59	94.44
3882	NASDAQ	STRA	Fri, Dec 30, 2011	97.74	98.01	96.69	97.19
3881	NASDAQ	STRA	Thu, Dec 29, 2011	97.00	98.05	96.84	97.66
3880	NASDAQ	STRA	Wed, Dec 28, 2011	97.94	98.87	96.09	96.55
3879	NASDAQ	STRA	Tue, Dec 27, 2011	97.81	98.34	95.94	97.74
3878	NASDAQ	STRA	Fri, Dec 23, 2011	94.45	97.97	94.03	97.87
3877	NASDAQ	STRA	Thu, Dec 22, 2011	93.00	94.56	92.19	93.84
3876	NASDAQ	STRA	Wed, Dec 21, 2011	92.75	93.78	91.66	92.41
3875	NASDAQ	STRA	Tue, Dec 20, 2011	92.97	93.95	91.88	92.53
3874	NASDAQ	STRA	Mon, Dec 19, 2011	93.87	95.20	91.00	91.49
3873	NASDAQ	STRA	Fri, Dec 16, 2011	91.64	94.05	88.80	93.59
3872	NASDAQ	STRA	Thu, Dec 15, 2011	89.76	91.48	89.41	90.83
3871	NASDAQ	STRA	Wed, Dec 14, 2011	90.32	91.00	87.72	88.74
3870	NASDAQ	STRA	Tue, Dec 13, 2011	96.47	97.98	90.15	90.95
3869	NASDAQ	STRA	Mon, Dec 12, 2011	95.51	97.20	93.50	96.31
3868	NASDAQ	STRA	Fri, Dec 9, 2011	93.93	97.90	93.20	96.30
3867	NASDAQ	STRA	Thu, Dec 8, 2011	97.17	97.31	92.76	93.65
3866	NASDAQ	STRA	Wed, Dec 7, 2011	98.27	99.77	97.31	97.43
3865	NASDAQ	STRA	Tue, Dec 6, 2011	98.81	100.04	98.27	98.73
3864	NASDAQ	STRA	Mon, Dec 5, 2011	98.91	99.37	96.79	98.85
3863	NASDAQ	STRA	Fri, Dec 2, 2011	97.10	98.67	95.73	98.20
3862	NASDAQ	STRA	Thu, Dec 1, 2011	96.84	97.84	95.68	95.82
3861	NASDAQ	STRA	Wed, Nov 30, 2011	94.10	97.42	92.90	97.26
3860	NASDAQ	STRA	Tue, Nov 29, 2011	91.00	92.79	90.11	91.01
3859	NASDAQ	STRA	Mon, Nov 28, 2011	90.16	91.67	87.04	90.91
3858	NASDAQ	STRA	Fri, Nov 25, 2011	91.74	92.24	87.93	88.03
3857	NASDAQ	STRA	Wed, Nov 23, 2011	93.53	94.83	91.82	91.90
3856	NASDAQ	STRA	Tue, Nov 22, 2011	96.14	96.85	93.81	94.07
3855	NASDAQ	STRA	Mon, Nov 21, 2011	94.80	96.63	94.32	96.12
3854	NASDAQ	STRA	Fri, Nov 18, 2011	96.82	98.54	94.32	96.19
3853	NASDAQ	STRA	Thu, Nov 17, 2011	96.30	99.51	95.34	96.33
3852	NASDAQ	STRA	Wed, Nov 16, 2011	96.41	99.09	94.39	96.25
3851	NASDAQ	STRA	Tue, Nov 15, 2011	93.36	97.27	93.20	97.01
3850	NASDAQ	STRA	Mon, Nov 14, 2011	93.67	95.44	93.06	93.92
3849	NASDAQ	STRA	Fri, Nov 11, 2011	91.98	97.26	89.03	95.07
3848	NASDAQ	STRA	Thu, Nov 10, 2011	88.35	91.73	88.31	91.08
3847	NASDAQ	STRA	Wed, Nov 9, 2011	91.02	92.17	86.94	87.30
3846	NASDAQ	STRA	Tue, Nov 8, 2011	92.39	92.74	88.80	92.33
3845	NASDAQ	STRA	Mon, Nov 7, 2011	90.86	93.86	89.89	91.56
3844	NASDAQ	STRA	Fri, Nov 4, 2011	89.71	92.75	89.55	91.20
3843	NASDAQ	STRA	Thu, Nov 3, 2011	86.72	91.00	80.10	90.84
3842	NASDAQ	STRA	Wed, Nov 2, 2011	81.89	81.89	78.14	78.66
3841	NASDAQ	STRA	Tue, Nov 1, 2011	83.18	84.21	81.43	82.65
3840	NASDAQ	STRA	Mon, Oct 31, 2011	86.83	87.54	85.11	85.21
3839	NASDAQ	STRA	Fri, Oct 28, 2011	88.95	89.50	87.73	87.84
3838	NASDAQ	STRA	Thu, Oct 27, 2011	89.13	92.36	88.07	89.06
3837	NASDAQ	STRA	Wed, Oct 26, 2011	89.80	89.97	84.51	86.68
3836	NASDAQ	STRA	Tue, Oct 25, 2011	91.21	92.10	88.90	89.23
3835	NASDAQ	STRA	Mon, Oct 24, 2011	88.32	92.57	87.00	91.45
3834	NASDAQ	STRA	Fri, Oct 21, 2011	86.82	89.04	85.36	87.98
3833	NASDAQ	STRA	Thu, Oct 20, 2011	89.62	90.00	83.90	85.32
3832	NASDAQ	STRA	Wed, Oct 19, 2011	88.02	90.61	87.42	89.30
3831	NASDAQ	STRA	Tue, Oct 18, 2011	84.37	87.78	83.14	87.34
3830	NASDAQ	STRA	Mon, Oct 17, 2011	87.40	88.83	82.61	83.95
3829	NASDAQ	STRA	Fri, Oct 14, 2011	90.07	91.01	86.71	87.75
3828	NASDAQ	STRA	Thu, Oct 13, 2011	87.61	89.96	85.34	89.40
3827	NASDAQ	STRA	Wed, Oct 12, 2011	86.07	88.88	85.03	88.36
3826	NASDAQ	STRA	Tue, Oct 11, 2011	84.07	86.95	83.01	85.10
3825	NASDAQ	STRA	Mon, Oct 10, 2011	86.52	88.49	82.74	84.19
3824	NASDAQ	STRA	Fri, Oct 7, 2011	83.91	88.07	82.34	85.64
3823	NASDAQ	STRA	Thu, Oct 6, 2011	78.85	84.20	77.83	83.70
3822	NASDAQ	STRA	Wed, Oct 5, 2011	75.75	83.21	75.75	79.35
3821	NASDAQ	STRA	Tue, Oct 4, 2011	70.20	75.87	69.34	75.82
3820	NASDAQ	STRA	Mon, Oct 3, 2011	76.11	77.34	70.50	70.67
3819	NASDAQ	STRA	Fri, Sep 30, 2011	76.50	78.80	76.32	76.67
3818	NASDAQ	STRA	Thu, Sep 29, 2011	78.47	79.71	74.48	77.85
3817	NASDAQ	STRA	Wed, Sep 28, 2011	82.64	84.14	76.83	77.05
3816	NASDAQ	STRA	Tue, Sep 27, 2011	83.61	84.85	81.22	82.36
3815	NASDAQ	STRA	Mon, Sep 26, 2011	80.24	82.03	76.52	81.22
3814	NASDAQ	STRA	Fri, Sep 23, 2011	76.37	80.46	75.26	78.81
3813	NASDAQ	STRA	Thu, Sep 22, 2011	78.99	80.25	75.54	76.18
3812	NASDAQ	STRA	Wed, Sep 21, 2011	83.80	86.53	80.06	80.34
3811	NASDAQ	STRA	Tue, Sep 20, 2011	86.22	87.89	82.73	82.97
3810	NASDAQ	STRA	Mon, Sep 19, 2011	88.28	89.21	85.50	86.33
3809	NASDAQ	STRA	Fri, Sep 16, 2011	91.77	94.14	89.44	89.58
3808	NASDAQ	STRA	Thu, Sep 15, 2011	89.17	93.13	89.17	91.43
3807	NASDAQ	STRA	Wed, Sep 14, 2011	87.32	90.92	86.68	88.18
3806	NASDAQ	STRA	Tue, Sep 13, 2011	85.88	88.39	84.89	87.19
3805	NASDAQ	STRA	Mon, Sep 12, 2011	85.47	86.66	82.98	85.75
3804	NASDAQ	STRA	Fri, Sep 9, 2011	86.00	88.02	85.49	86.61
3803	NASDAQ	STRA	Thu, Sep 8, 2011	89.43	91.02	85.95	86.52
3802	NASDAQ	STRA	Wed, Sep 7, 2011	88.74	91.01	87.85	89.77
3801	NASDAQ	STRA	Tue, Sep 6, 2011	88.19	89.15	85.86	87.46
3800	NASDAQ	STRA	Fri, Sep 2, 2011	90.00	91.39	89.02	90.11
3799	NASDAQ	STRA	Thu, Sep 1, 2011	95.01	95.69	90.17	91.03
3798	NASDAQ	STRA	Wed, Aug 31, 2011	98.16	98.61	93.67	94.65
3797	NASDAQ	STRA	Tue, Aug 30, 2011	95.26	98.30	94.03	97.54
3796	NASDAQ	STRA	Mon, Aug 29, 2011	93.53	95.93	93.51	95.69
3795	NASDAQ	STRA	Fri, Aug 26, 2011	89.94	93.98	89.71	92.67
3794	NASDAQ	STRA	Thu, Aug 25, 2011	93.34	93.70	88.01	90.67
3793	NASDAQ	STRA	Wed, Aug 24, 2011	90.00	94.90	88.35	93.97
3792	NASDAQ	STRA	Tue, Aug 23, 2011	85.33	90.00	81.90	89.19
3791	NASDAQ	STRA	Mon, Aug 22, 2011	90.50	90.85	84.81	85.28
3790	NASDAQ	STRA	Fri, Aug 19, 2011	90.75	92.41	88.40	88.60
3789	NASDAQ	STRA	Thu, Aug 18, 2011	97.78	100.98	90.68	91.41
3788	NASDAQ	STRA	Wed, Aug 17, 2011	101.92	104.14	99.32	99.83
3787	NASDAQ	STRA	Tue, Aug 16, 2011	99.50	103.70	99.50	101.66
3786	NASDAQ	STRA	Mon, Aug 15, 2011	102.44	104.99	99.61	100.57
3785	NASDAQ	STRA	Fri, Aug 12, 2011	105.99	105.99	100.01	101.83
3784	NASDAQ	STRA	Thu, Aug 11, 2011	104.47	107.60	102.86	105.18
3783	NASDAQ	STRA	Wed, Aug 10, 2011	104.37	106.61	101.55	104.00
3782	NASDAQ	STRA	Tue, Aug 9, 2011	104.52	107.16	99.60	106.67
3781	NASDAQ	STRA	Mon, Aug 8, 2011	109.40	110.48	103.76	103.93
3780	NASDAQ	STRA	Fri, Aug 5, 2011	113.15	114.64	110.15	111.00
3779	NASDAQ	STRA	Thu, Aug 4, 2011	116.99	118.82	112.98	113.13
3778	NASDAQ	STRA	Wed, Aug 3, 2011	116.51	119.26	115.02	118.48
3777	NASDAQ	STRA	Tue, Aug 2, 2011	118.81	119.95	116.65	116.90
3776	NASDAQ	STRA	Mon, Aug 1, 2011	121.97	122.07	116.10	119.40
3775	NASDAQ	STRA	Fri, Jul 29, 2011	120.00	122.52	116.01	121.65
3774	NASDAQ	STRA	Thu, Jul 28, 2011	130.00	130.00	120.00	122.25
3773	NASDAQ	STRA	Wed, Jul 27, 2011	145.00	145.29	142.23	143.25
3772	NASDAQ	STRA	Tue, Jul 26, 2011	144.00	147.19	143.04	145.30
3771	NASDAQ	STRA	Mon, Jul 25, 2011	143.00	145.44	142.01	144.38
3770	NASDAQ	STRA	Fri, Jul 22, 2011	139.75	144.22	138.13	144.10
3769	NASDAQ	STRA	Thu, Jul 21, 2011	139.24	141.32	133.87	139.27
3768	NASDAQ	STRA	Wed, Jul 20, 2011	139.44	140.32	138.01	139.24
3767	NASDAQ	STRA	Tue, Jul 19, 2011	138.44	140.53	137.74	138.91
3766	NASDAQ	STRA	Mon, Jul 18, 2011	137.53	138.96	136.56	137.48
3765	NASDAQ	STRA	Fri, Jul 15, 2011	136.65	141.99	135.44	137.81
3764	NASDAQ	STRA	Thu, Jul 14, 2011	138.13	139.21	135.00	135.87
3763	NASDAQ	STRA	Wed, Jul 13, 2011	137.19	142.20	134.05	137.48
3762	NASDAQ	STRA	Tue, Jul 12, 2011	133.29	139.53	132.39	137.03
3761	NASDAQ	STRA	Mon, Jul 11, 2011	135.94	136.65	132.08	133.83
3760	NASDAQ	STRA	Fri, Jul 8, 2011	136.71	138.42	133.73	137.48
3759	NASDAQ	STRA	Thu, Jul 7, 2011	131.03	142.46	129.35	137.83
3758	NASDAQ	STRA	Wed, Jul 6, 2011	131.15	131.15	128.60	130.31
3757	NASDAQ	STRA	Tue, Jul 5, 2011	128.86	132.00	127.98	131.17
3756	NASDAQ	STRA	Fri, Jul 1, 2011	127.29	130.59	127.29	128.86
3755	NASDAQ	STRA	Thu, Jun 30, 2011	125.33	128.87	125.33	126.39
3754	NASDAQ	STRA	Wed, Jun 29, 2011	125.29	126.10	123.52	124.46
3753	NASDAQ	STRA	Tue, Jun 28, 2011	122.72	128.21	122.21	125.39
3752	NASDAQ	STRA	Mon, Jun 27, 2011	124.00	124.24	121.59	121.78
3751	NASDAQ	STRA	Fri, Jun 24, 2011	124.88	127.48	121.18	123.39
3750	NASDAQ	STRA	Thu, Jun 23, 2011	122.86	128.00	120.10	125.37
3749	NASDAQ	STRA	Wed, Jun 22, 2011	123.60	127.50	122.95	123.67
3748	NASDAQ	STRA	Tue, Jun 21, 2011	122.00	124.75	121.77	124.50
3747	NASDAQ	STRA	Mon, Jun 20, 2011	121.07	122.61	120.07	121.49
3746	NASDAQ	STRA	Fri, Jun 17, 2011	122.32	125.19	121.24	121.27
3745	NASDAQ	STRA	Thu, Jun 16, 2011	123.59	124.92	120.74	121.43
3744	NASDAQ	STRA	Wed, Jun 15, 2011	124.84	129.40	122.54	122.79
3743	NASDAQ	STRA	Tue, Jun 14, 2011	130.06	130.40	124.87	125.41
3742	NASDAQ	STRA	Mon, Jun 13, 2011	130.65	132.31	128.46	128.50
3741	NASDAQ	STRA	Fri, Jun 10, 2011	130.82	133.28	128.27	130.30
3740	NASDAQ	STRA	Thu, Jun 9, 2011	130.58	134.40	130.30	131.24
3739	NASDAQ	STRA	Wed, Jun 8, 2011	134.39	134.39	127.85	129.69
3738	NASDAQ	STRA	Tue, Jun 7, 2011	136.34	137.75	131.45	134.68
3737	NASDAQ	STRA	Mon, Jun 6, 2011	144.09	144.81	135.14	136.34
3736	NASDAQ	STRA	Fri, Jun 3, 2011	143.21	145.64	140.51	144.84
3735	NASDAQ	STRA	Thu, Jun 2, 2011	149.42	152.99	136.24	144.95
3734	NASDAQ	STRA	Wed, Jun 1, 2011	119.96	122.76	117.42	121.87
3733	NASDAQ	STRA	Tue, May 31, 2011	121.51	121.58	119.51	120.18
3732	NASDAQ	STRA	Fri, May 27, 2011	120.33	121.56	118.22	120.68
3731	NASDAQ	STRA	Thu, May 26, 2011	121.59	122.50	119.66	119.87
3730	NASDAQ	STRA	Wed, May 25, 2011	119.10	123.50	118.23	121.61
3729	NASDAQ	STRA	Tue, May 24, 2011	115.55	121.00	113.33	120.00
3728	NASDAQ	STRA	Mon, May 23, 2011	115.53	116.32	113.51	116.20
3727	NASDAQ	STRA	Fri, May 20, 2011	118.86	118.86	115.64	116.65
3726	NASDAQ	STRA	Thu, May 19, 2011	120.84	121.35	116.97	118.79
3725	NASDAQ	STRA	Wed, May 18, 2011	121.20	122.25	119.33	119.96
3724	NASDAQ	STRA	Tue, May 17, 2011	121.13	121.77	119.10	120.99
3723	NASDAQ	STRA	Mon, May 16, 2011	123.64	124.31	121.15	121.36
3722	NASDAQ	STRA	Fri, May 13, 2011	123.79	124.64	122.61	123.50
3721	NASDAQ	STRA	Thu, May 12, 2011	121.63	124.13	120.40	123.55
3720	NASDAQ	STRA	Wed, May 11, 2011	119.01	122.45	118.15	122.22
3719	NASDAQ	STRA	Tue, May 10, 2011	117.66	120.60	117.47	119.75
3718	NASDAQ	STRA	Mon, May 9, 2011	118.53	118.53	114.99	117.10
3717	NASDAQ	STRA	Fri, May 6, 2011	122.26	122.26	118.40	118.40
3716	NASDAQ	STRA	Thu, May 5, 2011	121.13	122.37	120.00	120.92
3715	NASDAQ	STRA	Wed, May 4, 2011	122.34	122.34	118.52	121.43
3714	NASDAQ	STRA	Tue, May 3, 2011	122.59	125.04	121.06	121.84
3713	NASDAQ	STRA	Mon, May 2, 2011	124.46	125.66	121.99	122.65
3712	NASDAQ	STRA	Fri, Apr 29, 2011	126.59	127.21	123.13	123.88
3711	NASDAQ	STRA	Thu, Apr 28, 2011	125.30	129.40	120.98	126.57
3710	NASDAQ	STRA	Wed, Apr 27, 2011	118.85	122.07	116.75	121.20
3709	NASDAQ	STRA	Tue, Apr 26, 2011	119.93	120.28	118.37	118.80
3708	NASDAQ	STRA	Mon, Apr 25, 2011	120.00	121.89	119.50	119.75
3707	NASDAQ	STRA	Thu, Apr 21, 2011	119.23	120.98	117.74	119.98
3706	NASDAQ	STRA	Wed, Apr 20, 2011	119.50	120.49	117.14	118.37
3705	NASDAQ	STRA	Tue, Apr 19, 2011	120.45	120.45	116.38	118.32
3704	NASDAQ	STRA	Mon, Apr 18, 2011	120.33	121.78	119.20	119.95
3703	NASDAQ	STRA	Fri, Apr 15, 2011	123.27	123.55	120.57	120.96
3702	NASDAQ	STRA	Thu, Apr 14, 2011	124.24	125.60	122.64	122.66
3701	NASDAQ	STRA	Wed, Apr 13, 2011	134.54	134.70	123.74	124.38
3700	NASDAQ	STRA	Tue, Apr 12, 2011	140.45	142.29	133.80	133.94
3699	NASDAQ	STRA	Mon, Apr 11, 2011	142.50	145.51	140.47	140.86
3698	NASDAQ	STRA	Fri, Apr 8, 2011	141.98	143.41	139.55	142.72
3697	NASDAQ	STRA	Thu, Apr 7, 2011	147.62	148.57	145.53	145.87
3696	NASDAQ	STRA	Wed, Apr 6, 2011	144.46	149.62	143.22	148.03
3695	NASDAQ	STRA	Tue, Apr 5, 2011	134.11	144.55	133.92	144.25
3694	NASDAQ	STRA	Mon, Apr 4, 2011	131.45	134.25	129.99	134.22
3693	NASDAQ	STRA	Fri, Apr 1, 2011	130.99	134.44	130.87	131.52
3692	NASDAQ	STRA	Thu, Mar 31, 2011	129.00	130.53	127.64	130.49
3691	NASDAQ	STRA	Wed, Mar 30, 2011	127.79	130.55	127.56	130.30
3690	NASDAQ	STRA	Tue, Mar 29, 2011	126.00	127.91	123.09	127.06
3689	NASDAQ	STRA	Mon, Mar 28, 2011	132.48	134.50	131.35	133.67
3688	NASDAQ	STRA	Fri, Mar 25, 2011	132.27	133.78	131.50	132.56
3687	NASDAQ	STRA	Thu, Mar 24, 2011	130.62	132.72	129.51	132.22
3686	NASDAQ	STRA	Wed, Mar 23, 2011	131.00	131.00	129.26	130.32
3685	NASDAQ	STRA	Tue, Mar 22, 2011	131.25	132.49	129.25	130.96
3684	NASDAQ	STRA	Mon, Mar 21, 2011	131.91	133.72	130.03	130.98
3683	NASDAQ	STRA	Fri, Mar 18, 2011	131.08	131.96	130.20	130.43
3682	NASDAQ	STRA	Thu, Mar 17, 2011	133.77	134.96	129.63	129.72
3681	NASDAQ	STRA	Wed, Mar 16, 2011	136.51	137.04	132.01	132.14
3680	NASDAQ	STRA	Tue, Mar 15, 2011	135.96	138.47	135.96	136.89
3679	NASDAQ	STRA	Mon, Mar 14, 2011	138.97	141.63	138.68	138.72
3678	NASDAQ	STRA	Fri, Mar 11, 2011	138.83	141.69	138.83	139.69
3677	NASDAQ	STRA	Thu, Mar 10, 2011	139.56	141.25	138.77	139.31
3676	NASDAQ	STRA	Wed, Mar 9, 2011	139.40	141.37	138.00	140.76
3675	NASDAQ	STRA	Tue, Mar 8, 2011	135.68	140.50	135.60	139.01
3674	NASDAQ	STRA	Mon, Mar 7, 2011	138.98	140.62	135.05	135.40
3673	NASDAQ	STRA	Fri, Mar 4, 2011	143.00	144.12	137.71	138.37
3672	NASDAQ	STRA	Thu, Mar 3, 2011	143.09	145.48	141.24	143.39
3671	NASDAQ	STRA	Wed, Mar 2, 2011	136.98	142.46	135.00	141.24
3670	NASDAQ	STRA	Tue, Mar 1, 2011	137.07	140.17	136.14	136.59
3669	NASDAQ	STRA	Mon, Feb 28, 2011	140.27	140.27	135.21	137.39
3668	NASDAQ	STRA	Fri, Feb 25, 2011	137.18	140.74	137.17	140.02
3667	NASDAQ	STRA	Thu, Feb 24, 2011	135.28	137.99	133.19	136.83
3666	NASDAQ	STRA	Wed, Feb 23, 2011	136.34	136.94	134.43	135.42
3665	NASDAQ	STRA	Tue, Feb 22, 2011	134.93	137.99	134.93	136.00
3664	NASDAQ	STRA	Fri, Feb 18, 2011	133.11	138.62	133.03	136.62
3663	NASDAQ	STRA	Thu, Feb 17, 2011	133.45	135.00	131.50	132.73
3662	NASDAQ	STRA	Wed, Feb 16, 2011	132.23	133.00	128.29	128.92
3661	NASDAQ	STRA	Tue, Feb 15, 2011	130.39	132.89	129.13	132.23
3660	NASDAQ	STRA	Mon, Feb 14, 2011	127.78	131.64	127.52	131.11
3659	NASDAQ	STRA	Fri, Feb 11, 2011	124.24	127.30	121.25	126.89
3658	NASDAQ	STRA	Thu, Feb 10, 2011	123.10	125.90	122.07	124.32
3657	NASDAQ	STRA	Wed, Feb 9, 2011	124.00	124.00	121.11	123.32
3656	NASDAQ	STRA	Tue, Feb 8, 2011	122.56	123.98	121.70	123.65
3655	NASDAQ	STRA	Mon, Feb 7, 2011	118.86	123.19	118.18	122.40
3654	NASDAQ	STRA	Fri, Feb 4, 2011	119.44	119.57	117.77	118.85
3653	NASDAQ	STRA	Thu, Feb 3, 2011	119.51	120.64	119.27	119.61
3652	NASDAQ	STRA	Wed, Feb 2, 2011	120.24	121.94	119.00	119.73
3651	NASDAQ	STRA	Tue, Feb 1, 2011	120.16	120.95	118.96	119.40
3650	NASDAQ	STRA	Mon, Jan 31, 2011	118.63	120.92	118.63	120.00
3649	NASDAQ	STRA	Fri, Jan 28, 2011	119.83	119.89	118.21	119.10
3648	NASDAQ	STRA	Thu, Jan 27, 2011	119.43	120.52	119.43	120.02
3647	NASDAQ	STRA	Wed, Jan 26, 2011	119.65	123.79	119.40	119.71
3646	NASDAQ	STRA	Tue, Jan 25, 2011	120.72	120.90	118.12	118.82
3645	NASDAQ	STRA	Mon, Jan 24, 2011	122.82	123.88	120.27	120.66
3644	NASDAQ	STRA	Fri, Jan 21, 2011	125.01	125.29	122.71	122.97
3643	NASDAQ	STRA	Thu, Jan 20, 2011	122.57	126.26	121.96	124.50
3642	NASDAQ	STRA	Wed, Jan 19, 2011	124.75	124.80	122.71	122.89
3641	NASDAQ	STRA	Tue, Jan 18, 2011	123.24	124.46	122.01	124.07
3640	NASDAQ	STRA	Fri, Jan 14, 2011	124.46	124.82	119.20	123.50
3639	NASDAQ	STRA	Thu, Jan 13, 2011	123.73	125.49	122.27	122.96
3638	NASDAQ	STRA	Wed, Jan 12, 2011	119.10	126.73	117.30	123.58
3637	NASDAQ	STRA	Tue, Jan 11, 2011	120.60	120.60	116.57	118.40
3636	NASDAQ	STRA	Mon, Jan 10, 2011	114.00	120.00	113.25	118.60
3635	NASDAQ	STRA	Fri, Jan 7, 2011	153.31	154.15	151.46	153.24
3634	NASDAQ	STRA	Thu, Jan 6, 2011	151.50	153.74	150.97	152.63
3633	NASDAQ	STRA	Wed, Jan 5, 2011	149.38	151.66	148.84	151.32
3632	NASDAQ	STRA	Tue, Jan 4, 2011	152.78	152.78	148.70	149.89
3631	NASDAQ	STRA	Mon, Jan 3, 2011	153.17	154.61	151.76	152.87
3630	NASDAQ	STRA	Fri, Dec 31, 2010	157.00	157.67	152.17	152.22
3629	NASDAQ	STRA	Thu, Dec 30, 2010	155.86	157.28	154.61	157.07
3628	NASDAQ	STRA	Wed, Dec 29, 2010	155.05	157.94	154.93	155.67
3627	NASDAQ	STRA	Tue, Dec 28, 2010	159.97	159.99	155.03	155.18
3626	NASDAQ	STRA	Mon, Dec 27, 2010	160.62	160.62	159.61	160.00
3625	NASDAQ	STRA	Thu, Dec 23, 2010	160.54	161.62	159.25	160.57
3624	NASDAQ	STRA	Wed, Dec 22, 2010	159.59	162.51	158.98	160.84
3623	NASDAQ	STRA	Tue, Dec 21, 2010	164.37	165.05	158.64	159.36
3622	NASDAQ	STRA	Mon, Dec 20, 2010	158.63	165.73	158.63	164.24
3621	NASDAQ	STRA	Fri, Dec 17, 2010	157.93	158.72	155.57	158.18
3620	NASDAQ	STRA	Thu, Dec 16, 2010	155.60	156.00	152.18	155.85
3619	NASDAQ	STRA	Wed, Dec 15, 2010	157.71	159.08	155.15	155.59
3618	NASDAQ	STRA	Tue, Dec 14, 2010	159.00	160.94	157.16	157.71
3617	NASDAQ	STRA	Mon, Dec 13, 2010	155.62	159.73	155.51	159.13
3616	NASDAQ	STRA	Fri, Dec 10, 2010	146.62	155.26	144.15	154.07
3615	NASDAQ	STRA	Thu, Dec 9, 2010	142.26	146.55	140.25	146.19
3614	NASDAQ	STRA	Wed, Dec 8, 2010	142.79	146.83	141.50	141.98
3613	NASDAQ	STRA	Tue, Dec 7, 2010	139.70	144.02	139.04	142.59
3612	NASDAQ	STRA	Mon, Dec 6, 2010	137.03	139.58	137.03	138.31
3611	NASDAQ	STRA	Fri, Dec 3, 2010	135.31	138.92	135.31	136.67
3610	NASDAQ	STRA	Thu, Dec 2, 2010	134.40	137.62	131.01	135.67
3609	NASDAQ	STRA	Wed, Dec 1, 2010	136.70	137.15	133.21	133.80
3608	NASDAQ	STRA	Tue, Nov 30, 2010	140.16	140.89	135.01	135.87
3607	NASDAQ	STRA	Mon, Nov 29, 2010	139.74	143.96	139.60	141.54
3606	NASDAQ	STRA	Fri, Nov 26, 2010	139.46	140.50	139.46	140.06
3605	NASDAQ	STRA	Wed, Nov 24, 2010	142.01	143.95	139.10	139.83
3604	NASDAQ	STRA	Tue, Nov 23, 2010	142.68	144.34	140.28	141.30
3603	NASDAQ	STRA	Mon, Nov 22, 2010	145.21	145.52	142.57	144.15
3602	NASDAQ	STRA	Fri, Nov 19, 2010	145.40	146.92	142.96	145.51
3601	NASDAQ	STRA	Thu, Nov 18, 2010	145.13	146.28	142.59	145.87
3600	NASDAQ	STRA	Wed, Nov 17, 2010	146.91	149.01	141.61	142.66
3599	NASDAQ	STRA	Tue, Nov 16, 2010	141.79	148.00	141.79	146.14
3598	NASDAQ	STRA	Mon, Nov 15, 2010	144.04	144.46	141.85	142.56
3597	NASDAQ	STRA	Fri, Nov 12, 2010	143.65	144.67	141.62	142.48
3596	NASDAQ	STRA	Thu, Nov 11, 2010	143.43	144.75	143.39	143.80
3595	NASDAQ	STRA	Wed, Nov 10, 2010	146.91	146.91	140.89	144.33
3594	NASDAQ	STRA	Tue, Nov 9, 2010	141.97	149.38	141.97	146.93
3593	NASDAQ	STRA	Mon, Nov 8, 2010	135.30	143.99	135.30	141.82
3592	NASDAQ	STRA	Fri, Nov 5, 2010	132.80	135.91	132.80	135.57
3591	NASDAQ	STRA	Thu, Nov 4, 2010	136.48	136.48	130.76	132.91
3590	NASDAQ	STRA	Wed, Nov 3, 2010	140.48	140.81	129.46	135.05
3589	NASDAQ	STRA	Tue, Nov 2, 2010	142.99	144.24	138.55	139.28
3588	NASDAQ	STRA	Mon, Nov 1, 2010	140.99	140.99	138.17	139.67
3587	NASDAQ	STRA	Fri, Oct 29, 2010	127.69	140.59	127.65	139.96
3586	NASDAQ	STRA	Thu, Oct 28, 2010	126.60	131.52	126.05	128.00
3585	NASDAQ	STRA	Wed, Oct 27, 2010	127.04	130.15	125.37	126.00
3584	NASDAQ	STRA	Tue, Oct 26, 2010	126.00	131.56	124.01	127.65
3583	NASDAQ	STRA	Mon, Oct 25, 2010	131.09	131.55	129.90	130.03
3582	NASDAQ	STRA	Fri, Oct 22, 2010	128.39	132.44	127.98	130.26
3581	NASDAQ	STRA	Thu, Oct 21, 2010	130.35	130.92	125.80	127.99
3580	NASDAQ	STRA	Wed, Oct 20, 2010	132.94	133.00	128.90	129.96
3579	NASDAQ	STRA	Tue, Oct 19, 2010	129.28	130.10	126.59	128.00
3578	NASDAQ	STRA	Mon, Oct 18, 2010	130.94	133.03	128.56	129.90
3577	NASDAQ	STRA	Fri, Oct 15, 2010	136.27	137.97	130.83	131.48
3576	NASDAQ	STRA	Thu, Oct 14, 2010	139.33	140.00	132.01	135.99
3575	NASDAQ	STRA	Wed, Oct 13, 2010	156.95	158.95	156.14	157.05
3574	NASDAQ	STRA	Tue, Oct 12, 2010	161.82	164.00	156.01	156.67
3573	NASDAQ	STRA	Mon, Oct 11, 2010	164.25	165.51	162.33	162.76
3572	NASDAQ	STRA	Fri, Oct 8, 2010	164.00	165.13	161.18	164.20
3571	NASDAQ	STRA	Thu, Oct 7, 2010	168.80	170.24	163.73	164.17
3570	NASDAQ	STRA	Wed, Oct 6, 2010	170.05	171.47	167.30	168.00
3569	NASDAQ	STRA	Tue, Oct 5, 2010	169.21	171.91	168.33	170.50
3568	NASDAQ	STRA	Mon, Oct 4, 2010	177.32	177.32	168.00	168.00
3567	NASDAQ	STRA	Fri, Oct 1, 2010	175.54	181.99	173.03	177.12
3566	NASDAQ	STRA	Thu, Sep 30, 2010	170.12	178.15	168.51	174.50
3565	NASDAQ	STRA	Wed, Sep 29, 2010	169.19	172.77	168.99	170.04
3564	NASDAQ	STRA	Tue, Sep 28, 2010	173.00	173.51	167.01	170.64
3563	NASDAQ	STRA	Mon, Sep 27, 2010	174.93	174.93	166.18	172.36
3562	NASDAQ	STRA	Fri, Sep 24, 2010	160.81	175.57	159.42	174.48
3561	NASDAQ	STRA	Thu, Sep 23, 2010	159.32	172.97	155.35	159.56
3560	NASDAQ	STRA	Wed, Sep 22, 2010	158.64	160.89	149.00	160.36
3559	NASDAQ	STRA	Tue, Sep 21, 2010	164.32	164.90	158.01	158.45
3558	NASDAQ	STRA	Mon, Sep 20, 2010	157.97	164.99	157.97	164.50
3557	NASDAQ	STRA	Fri, Sep 17, 2010	161.57	164.18	156.50	157.50
3556	NASDAQ	STRA	Thu, Sep 16, 2010	150.21	158.66	148.59	157.10
3555	NASDAQ	STRA	Wed, Sep 15, 2010	150.22	154.96	146.69	150.15
3554	NASDAQ	STRA	Tue, Sep 14, 2010	154.40	156.96	151.35	151.68
3553	NASDAQ	STRA	Mon, Sep 13, 2010	152.00	155.98	146.17	155.37
3552	NASDAQ	STRA	Fri, Sep 10, 2010	150.37	154.78	148.04	150.50
3551	NASDAQ	STRA	Thu, Sep 9, 2010	149.76	153.10	146.44	150.00
3550	NASDAQ	STRA	Wed, Sep 8, 2010	145.03	149.52	144.68	147.81
3549	NASDAQ	STRA	Tue, Sep 7, 2010	149.98	149.99	142.40	144.28
3548	NASDAQ	STRA	Fri, Sep 3, 2010	148.55	155.25	148.55	151.00
3547	NASDAQ	STRA	Thu, Sep 2, 2010	146.52	150.04	146.34	149.41
3546	NASDAQ	STRA	Wed, Sep 1, 2010	143.24	151.73	143.24	146.92
3545	NASDAQ	STRA	Tue, Aug 31, 2010	158.63	162.78	139.96	144.64
3544	NASDAQ	STRA	Mon, Aug 30, 2010	164.23	165.98	158.28	159.03
3543	NASDAQ	STRA	Fri, Aug 27, 2010	165.21	170.00	163.04	164.09
3542	NASDAQ	STRA	Thu, Aug 26, 2010	166.95	166.95	164.00	165.02
3541	NASDAQ	STRA	Wed, Aug 25, 2010	160.22	164.99	160.00	164.26
3540	NASDAQ	STRA	Tue, Aug 24, 2010	170.63	176.98	161.14	161.61
3539	NASDAQ	STRA	Mon, Aug 23, 2010	163.96	164.94	162.53	163.07
3538	NASDAQ	STRA	Fri, Aug 20, 2010	163.83	166.14	159.50	163.25
3537	NASDAQ	STRA	Thu, Aug 19, 2010	168.67	169.00	162.76	164.53
3536	NASDAQ	STRA	Wed, Aug 18, 2010	155.71	173.00	155.71	169.00
3535	NASDAQ	STRA	Tue, Aug 17, 2010	163.96	165.00	155.50	155.65
3534	NASDAQ	STRA	Mon, Aug 16, 2010	165.20	176.50	161.11	163.26
3533	NASDAQ	STRA	Fri, Aug 13, 2010	203.03	206.53	198.70	200.01
3532	NASDAQ	STRA	Thu, Aug 12, 2010	209.70	211.52	208.21	209.80
3531	NASDAQ	STRA	Wed, Aug 11, 2010	213.95	216.33	209.35	211.16
3530	NASDAQ	STRA	Tue, Aug 10, 2010	216.84	217.89	212.35	216.06
3529	NASDAQ	STRA	Mon, Aug 9, 2010	217.01	221.73	214.66	218.22
3528	NASDAQ	STRA	Fri, Aug 6, 2010	214.00	219.72	209.27	216.59
3527	NASDAQ	STRA	Thu, Aug 5, 2010	228.46	229.18	219.92	220.15
3526	NASDAQ	STRA	Wed, Aug 4, 2010	230.02	232.74	228.00	228.46
3525	NASDAQ	STRA	Tue, Aug 3, 2010	237.77	237.99	228.00	228.95
3524	NASDAQ	STRA	Mon, Aug 2, 2010	240.45	241.76	236.68	239.51
3523	NASDAQ	STRA	Fri, Jul 30, 2010	233.61	241.03	231.10	239.40
3522	NASDAQ	STRA	Thu, Jul 29, 2010	239.28	239.98	234.72	235.22
3521	NASDAQ	STRA	Wed, Jul 28, 2010	233.15	238.86	232.32	235.96
3520	NASDAQ	STRA	Tue, Jul 27, 2010	235.11	237.79	231.14	234.00
3519	NASDAQ	STRA	Mon, Jul 26, 2010	236.50	237.98	232.55	234.51
3518	NASDAQ	STRA	Fri, Jul 23, 2010	220.51	244.50	220.40	236.49
3517	NASDAQ	STRA	Thu, Jul 22, 2010	225.89	225.89	214.01	219.20
3516	NASDAQ	STRA	Wed, Jul 21, 2010	233.71	233.72	223.54	224.06
3515	NASDAQ	STRA	Tue, Jul 20, 2010	222.51	233.86	219.39	233.00
3514	NASDAQ	STRA	Mon, Jul 19, 2010	220.94	243.00	220.94	224.18
3513	NASDAQ	STRA	Fri, Jul 16, 2010	216.49	222.74	213.85	220.46
3512	NASDAQ	STRA	Thu, Jul 15, 2010	214.55	218.74	213.00	216.84
3511	NASDAQ	STRA	Wed, Jul 14, 2010	213.88	217.34	212.44	214.26
3510	NASDAQ	STRA	Tue, Jul 13, 2010	212.39	214.47	210.11	213.55
3509	NASDAQ	STRA	Mon, Jul 12, 2010	209.06	212.41	209.00	210.86
3508	NASDAQ	STRA	Fri, Jul 9, 2010	211.34	211.34	207.40	209.49
3507	NASDAQ	STRA	Thu, Jul 8, 2010	209.11	214.95	207.02	212.00
3506	NASDAQ	STRA	Wed, Jul 7, 2010	204.50	209.38	203.01	207.94
3505	NASDAQ	STRA	Tue, Jul 6, 2010	206.42	212.09	202.36	204.12
3504	NASDAQ	STRA	Fri, Jul 2, 2010	208.50	211.54	205.00	205.53
3503	NASDAQ	STRA	Thu, Jul 1, 2010	205.65	214.00	202.61	208.49
3502	NASDAQ	STRA	Wed, Jun 30, 2010	211.71	216.19	205.42	207.89
3501	NASDAQ	STRA	Tue, Jun 29, 2010	218.55	219.49	211.50	212.63
3500	NASDAQ	STRA	Mon, Jun 28, 2010	220.64	223.05	216.95	219.70
3499	NASDAQ	STRA	Fri, Jun 25, 2010	232.65	235.79	217.72	219.30
3498	NASDAQ	STRA	Thu, Jun 24, 2010	231.07	237.14	227.31	232.60
3497	NASDAQ	STRA	Wed, Jun 23, 2010	232.67	236.96	231.45	231.99
3496	NASDAQ	STRA	Tue, Jun 22, 2010	240.43	244.93	232.56	233.40
3495	NASDAQ	STRA	Mon, Jun 21, 2010	247.12	250.84	240.01	240.85
3494	NASDAQ	STRA	Fri, Jun 18, 2010	247.24	250.81	244.72	246.14
3493	NASDAQ	STRA	Thu, Jun 17, 2010	249.21	250.45	246.19	247.60
3492	NASDAQ	STRA	Wed, Jun 16, 2010	250.20	255.65	246.30	247.48
3491	NASDAQ	STRA	Tue, Jun 15, 2010	246.39	251.69	245.29	250.09
3490	NASDAQ	STRA	Mon, Jun 14, 2010	252.44	252.44	245.17	245.47
3489	NASDAQ	STRA	Fri, Jun 11, 2010	247.66	255.10	246.67	250.35
3488	NASDAQ	STRA	Thu, Jun 10, 2010	246.76	253.82	246.54	248.02
3487	NASDAQ	STRA	Wed, Jun 9, 2010	246.49	248.23	243.60	245.58
3486	NASDAQ	STRA	Tue, Jun 8, 2010	242.77	249.45	242.77	246.45
3485	NASDAQ	STRA	Mon, Jun 7, 2010	250.90	250.99	243.10	243.27
3484	NASDAQ	STRA	Fri, Jun 4, 2010	245.13	254.07	245.13	249.88
3483	NASDAQ	STRA	Thu, Jun 3, 2010	245.15	251.07	245.15	249.59
3482	NASDAQ	STRA	Wed, Jun 2, 2010	240.20	248.68	240.20	247.62
3481	NASDAQ	STRA	Tue, Jun 1, 2010	239.44	242.85	236.42	242.11
3480	NASDAQ	STRA	Fri, May 28, 2010	241.28	244.71	240.00	240.00
3479	NASDAQ	STRA	Thu, May 27, 2010	242.75	243.92	237.95	242.18
3478	NASDAQ	STRA	Wed, May 26, 2010	236.50	243.00	236.40	239.96
3477	NASDAQ	STRA	Tue, May 25, 2010	225.01	239.07	223.44	236.50
3476	NASDAQ	STRA	Mon, May 24, 2010	233.25	238.73	232.40	236.79
3475	NASDAQ	STRA	Fri, May 21, 2010	235.82	243.00	234.53	237.59
3474	NASDAQ	STRA	Thu, May 20, 2010	241.47	247.99	236.53	238.06
3473	NASDAQ	STRA	Wed, May 19, 2010	241.69	249.00	241.29	244.71
3472	NASDAQ	STRA	Tue, May 18, 2010	247.44	254.37	242.47	243.13
3471	NASDAQ	STRA	Mon, May 17, 2010	236.67	247.39	230.20	245.00
3470	NASDAQ	STRA	Fri, May 14, 2010	238.28	240.32	233.90	233.91
3469	NASDAQ	STRA	Thu, May 13, 2010	242.26	244.04	238.86	239.46
3468	NASDAQ	STRA	Wed, May 12, 2010	241.55	244.25	240.60	241.74
3467	NASDAQ	STRA	Tue, May 11, 2010	236.68	243.86	236.68	240.55
3466	NASDAQ	STRA	Mon, May 10, 2010	240.81	241.83	233.51	236.89
3465	NASDAQ	STRA	Fri, May 7, 2010	244.13	247.86	234.97	235.03
3464	NASDAQ	STRA	Thu, May 6, 2010	243.91	247.69	236.01	243.07
3463	NASDAQ	STRA	Wed, May 5, 2010	240.47	248.10	239.18	245.00
3462	NASDAQ	STRA	Tue, May 4, 2010	242.93	247.99	240.89	243.46
3461	NASDAQ	STRA	Mon, May 3, 2010	241.25	249.26	239.95	246.25
3460	NASDAQ	STRA	Fri, Apr 30, 2010	245.00	252.40	243.12	243.12
3459	NASDAQ	STRA	Thu, Apr 29, 2010	253.11	253.34	231.00	244.59
3458	NASDAQ	STRA	Wed, Apr 28, 2010	249.97	254.38	245.38	246.75
3457	NASDAQ	STRA	Tue, Apr 27, 2010	250.32	251.38	248.20	248.75
3456	NASDAQ	STRA	Mon, Apr 26, 2010	252.50	252.50	245.65	248.78
3455	NASDAQ	STRA	Fri, Apr 23, 2010	257.55	260.92	252.31	253.03
3454	NASDAQ	STRA	Thu, Apr 22, 2010	256.47	259.70	252.44	258.28
3453	NASDAQ	STRA	Wed, Apr 21, 2010	252.20	262.44	251.15	258.48
3452	NASDAQ	STRA	Tue, Apr 20, 2010	253.54	254.86	249.13	253.86
3451	NASDAQ	STRA	Mon, Apr 19, 2010	253.50	256.82	251.67	253.04
3450	NASDAQ	STRA	Fri, Apr 16, 2010	251.96	256.99	251.71	254.50
3449	NASDAQ	STRA	Thu, Apr 15, 2010	250.46	254.11	249.70	253.01
3448	NASDAQ	STRA	Wed, Apr 14, 2010	253.47	254.97	248.76	250.00
3447	NASDAQ	STRA	Tue, Apr 13, 2010	239.51	256.50	238.92	252.20
3446	NASDAQ	STRA	Mon, Apr 12, 2010	239.89	239.89	235.29	238.59
3445	NASDAQ	STRA	Fri, Apr 9, 2010	235.95	240.80	235.00	238.70
3444	NASDAQ	STRA	Thu, Apr 8, 2010	241.22	241.96	237.66	238.09
3443	NASDAQ	STRA	Wed, Apr 7, 2010	246.09	246.44	239.03	240.75
3442	NASDAQ	STRA	Tue, Apr 6, 2010	243.55	246.69	242.49	245.38
3441	NASDAQ	STRA	Mon, Apr 5, 2010	242.80	245.09	240.20	244.73
3440	NASDAQ	STRA	Thu, Apr 1, 2010	244.75	248.70	240.49	241.69
3439	NASDAQ	STRA	Wed, Mar 31, 2010	241.73	245.40	241.73	243.52
3438	NASDAQ	STRA	Tue, Mar 30, 2010	244.06	246.09	243.00	244.22
3437	NASDAQ	STRA	Mon, Mar 29, 2010	241.99	244.33	240.78	243.38
3436	NASDAQ	STRA	Fri, Mar 26, 2010	243.11	244.11	239.26	240.55
3435	NASDAQ	STRA	Thu, Mar 25, 2010	242.14	244.97	241.11	242.25
3434	NASDAQ	STRA	Wed, Mar 24, 2010	245.00	245.00	240.60	241.51
3433	NASDAQ	STRA	Tue, Mar 23, 2010	244.67	247.00	242.60	246.71
3432	NASDAQ	STRA	Mon, Mar 22, 2010	244.32	248.11	241.75	246.15
3431	NASDAQ	STRA	Fri, Mar 19, 2010	244.60	246.64	241.12	242.30
3430	NASDAQ	STRA	Thu, Mar 18, 2010	245.40	246.92	241.83	243.62
3429	NASDAQ	STRA	Wed, Mar 17, 2010	245.99	246.53	242.72	244.07
3428	NASDAQ	STRA	Tue, Mar 16, 2010	243.49	248.45	242.96	246.56
3427	NASDAQ	STRA	Mon, Mar 15, 2010	245.58	246.46	241.45	243.99
3426	NASDAQ	STRA	Fri, Mar 12, 2010	244.67	247.06	240.91	245.49
3425	NASDAQ	STRA	Thu, Mar 11, 2010	240.55	243.03	240.55	243.00
3424	NASDAQ	STRA	Wed, Mar 10, 2010	238.55	243.17	238.18	241.83
3423	NASDAQ	STRA	Tue, Mar 9, 2010	237.76	243.87	236.80	237.99
3422	NASDAQ	STRA	Mon, Mar 8, 2010	242.02	242.02	237.45	239.14
3421	NASDAQ	STRA	Fri, Mar 5, 2010	241.83	248.00	240.07	242.42
3420	NASDAQ	STRA	Thu, Mar 4, 2010	236.29	241.38	234.31	240.02
3419	NASDAQ	STRA	Wed, Mar 3, 2010	230.83	237.93	229.68	235.50
3418	NASDAQ	STRA	Tue, Mar 2, 2010	232.00	232.99	224.00	231.23
3417	NASDAQ	STRA	Mon, Mar 1, 2010	228.51	233.29	226.45	232.04
3416	NASDAQ	STRA	Fri, Feb 26, 2010	224.05	228.50	222.36	226.83
3415	NASDAQ	STRA	Thu, Feb 25, 2010	221.14	227.44	220.74	224.67
3414	NASDAQ	STRA	Wed, Feb 24, 2010	218.81	221.58	218.23	221.58
3413	NASDAQ	STRA	Tue, Feb 23, 2010	217.80	220.84	217.80	219.17
3412	NASDAQ	STRA	Mon, Feb 22, 2010	218.49	219.86	213.80	219.49
3411	NASDAQ	STRA	Fri, Feb 19, 2010	214.95	217.99	210.00	217.70
3410	NASDAQ	STRA	Thu, Feb 18, 2010	218.80	218.80	214.27	217.13
3409	NASDAQ	STRA	Wed, Feb 17, 2010	213.87	216.39	213.30	214.96
3408	NASDAQ	STRA	Tue, Feb 16, 2010	207.55	214.90	207.35	214.23
3407	NASDAQ	STRA	Fri, Feb 12, 2010	203.01	207.48	200.00	206.26
3406	NASDAQ	STRA	Thu, Feb 11, 2010	198.04	209.85	190.72	204.32
3405	NASDAQ	STRA	Wed, Feb 10, 2010	207.09	210.43	205.31	210.09
3404	NASDAQ	STRA	Tue, Feb 9, 2010	205.85	207.07	204.70	206.39
3403	NASDAQ	STRA	Mon, Feb 8, 2010	206.39	208.80	204.01	206.14
3402	NASDAQ	STRA	Fri, Feb 5, 2010	206.75	208.00	204.01	206.78
3401	NASDAQ	STRA	Thu, Feb 4, 2010	208.06	209.54	205.46	207.31
3400	NASDAQ	STRA	Wed, Feb 3, 2010	208.30	210.10	208.03	209.55
3399	NASDAQ	STRA	Tue, Feb 2, 2010	208.98	210.14	206.30	208.59
3398	NASDAQ	STRA	Mon, Feb 1, 2010	207.43	209.72	204.65	209.32
3397	NASDAQ	STRA	Fri, Jan 29, 2010	214.32	214.32	205.89	207.78
3396	NASDAQ	STRA	Thu, Jan 28, 2010	219.00	219.00	212.65	214.62
3395	NASDAQ	STRA	Wed, Jan 27, 2010	217.41	221.44	216.85	221.10
3394	NASDAQ	STRA	Tue, Jan 26, 2010	221.00	221.00	215.85	216.98
3393	NASDAQ	STRA	Mon, Jan 25, 2010	226.62	226.62	219.25	221.00
3392	NASDAQ	STRA	Fri, Jan 22, 2010	225.00	227.97	224.37	226.13
3391	NASDAQ	STRA	Thu, Jan 21, 2010	221.00	227.54	218.93	225.00
3390	NASDAQ	STRA	Wed, Jan 20, 2010	216.32	219.80	213.02	219.12
3389	NASDAQ	STRA	Tue, Jan 19, 2010	215.50	218.37	211.19	216.42
3388	NASDAQ	STRA	Fri, Jan 15, 2010	217.76	219.00	216.19	216.20
3387	NASDAQ	STRA	Thu, Jan 14, 2010	215.97	219.42	215.97	217.22
3386	NASDAQ	STRA	Wed, Jan 13, 2010	218.11	220.62	217.09	218.61
3385	NASDAQ	STRA	Tue, Jan 12, 2010	216.01	218.42	215.01	218.25
3384	NASDAQ	STRA	Mon, Jan 11, 2010	216.80	217.91	212.67	217.00
3383	NASDAQ	STRA	Fri, Jan 8, 2010	214.27	217.36	213.39	215.98
3382	NASDAQ	STRA	Thu, Jan 7, 2010	212.94	221.43	212.94	219.32
3381	NASDAQ	STRA	Wed, Jan 6, 2010	208.74	217.08	208.57	214.02
3380	NASDAQ	STRA	Tue, Jan 5, 2010	210.00	211.62	208.63	209.28
3379	NASDAQ	STRA	Mon, Jan 4, 2010	221.50	221.50	209.05	209.87
3378	NASDAQ	STRA	Thu, Dec 31, 2009	216.22	216.22	212.49	212.52
3377	NASDAQ	STRA	Wed, Dec 30, 2009	216.18	216.55	212.30	215.69
3376	NASDAQ	STRA	Tue, Dec 29, 2009	215.52	217.49	214.30	215.81
3375	NASDAQ	STRA	Mon, Dec 28, 2009	217.00	217.68	214.50	215.97
3374	NASDAQ	STRA	Thu, Dec 24, 2009	218.69	218.69	215.34	217.18
3373	NASDAQ	STRA	Wed, Dec 23, 2009	218.81	223.34	217.88	217.88
3372	NASDAQ	STRA	Tue, Dec 22, 2009	215.75	218.55	214.50	217.65
3371	NASDAQ	STRA	Mon, Dec 21, 2009	211.80	216.77	208.75	214.65
3370	NASDAQ	STRA	Fri, Dec 18, 2009	213.01	213.11	207.15	210.38
3369	NASDAQ	STRA	Thu, Dec 17, 2009	217.60	218.99	210.24	213.61
3368	NASDAQ	STRA	Wed, Dec 16, 2009	217.55	220.53	216.59	219.16
3367	NASDAQ	STRA	Tue, Dec 15, 2009	212.07	217.45	211.69	216.68
3366	NASDAQ	STRA	Mon, Dec 14, 2009	205.91	213.45	205.02	213.06
3365	NASDAQ	STRA	Fri, Dec 11, 2009	203.14	206.20	203.14	204.87
3364	NASDAQ	STRA	Thu, Dec 10, 2009	203.00	204.76	202.50	203.35
3363	NASDAQ	STRA	Wed, Dec 9, 2009	196.34	204.87	196.34	202.50
3362	NASDAQ	STRA	Tue, Dec 8, 2009	194.87	198.34	194.55	197.93
3361	NASDAQ	STRA	Mon, Dec 7, 2009	194.68	196.50	192.12	196.00
3360	NASDAQ	STRA	Fri, Dec 4, 2009	191.75	195.48	190.06	195.42
3359	NASDAQ	STRA	Thu, Dec 3, 2009	195.09	196.74	189.96	190.23
3358	NASDAQ	STRA	Wed, Dec 2, 2009	195.71	197.13	194.14	195.51
3357	NASDAQ	STRA	Tue, Dec 1, 2009	198.57	198.95	192.80	194.81
3356	NASDAQ	STRA	Mon, Nov 30, 2009	195.93	198.14	194.59	197.50
3355	NASDAQ	STRA	Fri, Nov 27, 2009	193.64	197.43	193.64	197.00
3354	NASDAQ	STRA	Wed, Nov 25, 2009	199.97	199.99	193.76	196.29
3353	NASDAQ	STRA	Tue, Nov 24, 2009	191.66	195.85	189.56	194.34
3352	NASDAQ	STRA	Mon, Nov 23, 2009	190.49	194.62	188.52	191.69
3351	NASDAQ	STRA	Fri, Nov 20, 2009	191.30	191.30	188.73	190.00
3350	NASDAQ	STRA	Thu, Nov 19, 2009	195.27	196.63	190.56	192.08
3349	NASDAQ	STRA	Wed, Nov 18, 2009	200.07	200.59	196.02	196.16
3348	NASDAQ	STRA	Tue, Nov 17, 2009	197.60	199.86	197.28	199.86
3347	NASDAQ	STRA	Mon, Nov 16, 2009	195.23	199.91	194.66	198.81
3346	NASDAQ	STRA	Fri, Nov 13, 2009	192.64	195.19	191.75	194.12
3345	NASDAQ	STRA	Thu, Nov 12, 2009	193.00	194.53	191.24	191.81
3344	NASDAQ	STRA	Wed, Nov 11, 2009	192.05	195.85	192.05	193.04
3343	NASDAQ	STRA	Tue, Nov 10, 2009	196.38	199.02	194.21	194.86
3342	NASDAQ	STRA	Mon, Nov 9, 2009	200.55	200.57	190.36	197.76
3341	NASDAQ	STRA	Fri, Nov 6, 2009	200.86	203.24	198.89	199.82
3340	NASDAQ	STRA	Thu, Nov 5, 2009	202.00	202.00	198.66	200.87
3339	NASDAQ	STRA	Wed, Nov 4, 2009	204.01	204.01	196.39	198.56
3338	NASDAQ	STRA	Tue, Nov 3, 2009	202.00	204.63	200.79	204.46
3337	NASDAQ	STRA	Mon, Nov 2, 2009	205.00	205.83	202.25	203.45
3336	NASDAQ	STRA	Fri, Oct 30, 2009	202.46	206.71	201.83	202.97
3335	NASDAQ	STRA	Thu, Oct 29, 2009	215.00	216.00	200.77	201.83
3334	NASDAQ	STRA	Wed, Oct 28, 2009	215.02	217.20	210.00	211.84
3333	NASDAQ	STRA	Tue, Oct 27, 2009	218.56	221.47	216.59	218.71
3332	NASDAQ	STRA	Mon, Oct 26, 2009	228.58	228.58	216.52	217.36
3331	NASDAQ	STRA	Fri, Oct 23, 2009	222.96	224.62	220.17	220.95
3330	NASDAQ	STRA	Thu, Oct 22, 2009	220.20	222.69	214.57	222.00
3329	NASDAQ	STRA	Wed, Oct 21, 2009	228.48	231.28	221.29	221.41
3328	NASDAQ	STRA	Tue, Oct 20, 2009	227.10	231.36	220.69	230.08
3327	NASDAQ	STRA	Mon, Oct 19, 2009	224.45	231.00	222.05	226.55
3326	NASDAQ	STRA	Fri, Oct 16, 2009	226.14	226.96	223.20	225.01
3325	NASDAQ	STRA	Thu, Oct 15, 2009	225.37	228.47	225.22	227.55
3324	NASDAQ	STRA	Wed, Oct 14, 2009	223.75	225.79	219.00	225.33
3323	NASDAQ	STRA	Tue, Oct 13, 2009	220.67	224.15	219.06	222.31
3322	NASDAQ	STRA	Mon, Oct 12, 2009	223.16	224.63	220.72	221.60
3321	NASDAQ	STRA	Fri, Oct 9, 2009	220.46	223.44	220.00	223.16
3320	NASDAQ	STRA	Thu, Oct 8, 2009	217.49	222.04	216.71	221.09
3319	NASDAQ	STRA	Wed, Oct 7, 2009	214.09	217.90	213.36	217.09
3318	NASDAQ	STRA	Tue, Oct 6, 2009	213.34	216.50	211.27	214.97
3317	NASDAQ	STRA	Mon, Oct 5, 2009	211.75	213.00	209.91	212.00
3316	NASDAQ	STRA	Fri, Oct 2, 2009	213.73	217.63	211.62	211.83
3315	NASDAQ	STRA	Thu, Oct 1, 2009	218.02	218.02	214.40	214.98
3314	NASDAQ	STRA	Wed, Sep 30, 2009	219.28	220.43	215.65	217.68
3313	NASDAQ	STRA	Tue, Sep 29, 2009	212.70	221.02	211.80	219.10
3312	NASDAQ	STRA	Mon, Sep 28, 2009	210.44	213.41	209.45	211.98
3311	NASDAQ	STRA	Fri, Sep 25, 2009	213.14	213.91	206.18	210.65
3310	NASDAQ	STRA	Thu, Sep 24, 2009	213.90	216.46	210.35	212.64
3309	NASDAQ	STRA	Wed, Sep 23, 2009	219.50	219.97	213.84	213.84
3308	NASDAQ	STRA	Tue, Sep 22, 2009	215.94	220.81	213.68	219.99
3307	NASDAQ	STRA	Mon, Sep 21, 2009	203.00	223.99	203.00	221.63
3306	NASDAQ	STRA	Fri, Sep 18, 2009	200.00	206.50	200.00	204.00
3305	NASDAQ	STRA	Thu, Sep 17, 2009	203.59	206.01	203.15	204.78
3304	NASDAQ	STRA	Wed, Sep 16, 2009	202.22	203.19	200.57	203.15
3303	NASDAQ	STRA	Tue, Sep 15, 2009	201.20	204.48	201.20	202.58
3302	NASDAQ	STRA	Mon, Sep 14, 2009	202.90	204.64	199.72	201.24
3301	NASDAQ	STRA	Fri, Sep 11, 2009	207.75	208.04	202.51	202.93
3300	NASDAQ	STRA	Thu, Sep 10, 2009	206.52	213.00	206.52	208.19
3299	NASDAQ	STRA	Wed, Sep 9, 2009	206.29	207.89	205.29	206.56
3298	NASDAQ	STRA	Tue, Sep 8, 2009	205.12	206.36	204.01	205.70
3297	NASDAQ	STRA	Fri, Sep 4, 2009	208.09	208.09	204.42	205.96
3296	NASDAQ	STRA	Thu, Sep 3, 2009	204.86	207.93	202.71	207.82
3295	NASDAQ	STRA	Wed, Sep 2, 2009	206.89	210.01	204.14	204.25
3294	NASDAQ	STRA	Tue, Sep 1, 2009	201.11	213.30	199.56	207.42
3293	NASDAQ	STRA	Mon, Aug 31, 2009	214.03	214.03	209.30	211.10
3292	NASDAQ	STRA	Fri, Aug 28, 2009	219.31	219.31	213.89	215.55
3291	NASDAQ	STRA	Thu, Aug 27, 2009	217.57	218.83	213.69	217.79
3290	NASDAQ	STRA	Wed, Aug 26, 2009	213.91	218.29	209.42	216.66
3289	NASDAQ	STRA	Tue, Aug 25, 2009	219.52	219.52	214.11	215.11
3288	NASDAQ	STRA	Mon, Aug 24, 2009	215.86	219.20	215.01	216.01
3287	NASDAQ	STRA	Fri, Aug 21, 2009	217.88	217.88	215.41	215.72
3286	NASDAQ	STRA	Thu, Aug 20, 2009	210.04	216.93	210.04	216.75
3285	NASDAQ	STRA	Wed, Aug 19, 2009	209.81	213.58	208.06	213.11
3284	NASDAQ	STRA	Tue, Aug 18, 2009	210.24	211.70	207.01	211.45
3283	NASDAQ	STRA	Mon, Aug 17, 2009	207.33	212.56	207.33	208.85
3282	NASDAQ	STRA	Fri, Aug 14, 2009	211.22	216.73	208.34	213.68
3281	NASDAQ	STRA	Thu, Aug 13, 2009	211.77	212.43	209.31	211.99
3280	NASDAQ	STRA	Wed, Aug 12, 2009	213.15	214.61	210.60	211.24
3279	NASDAQ	STRA	Tue, Aug 11, 2009	217.17	217.17	209.00	213.76
3278	NASDAQ	STRA	Mon, Aug 10, 2009	218.80	218.80	212.01	216.21
3277	NASDAQ	STRA	Fri, Aug 7, 2009	216.15	218.55	212.77	216.36
3276	NASDAQ	STRA	Thu, Aug 6, 2009	218.00	219.64	214.85	215.07
3275	NASDAQ	STRA	Wed, Aug 5, 2009	218.20	220.83	215.98	217.05
3274	NASDAQ	STRA	Tue, Aug 4, 2009	217.17	220.55	215.11	217.39
3273	NASDAQ	STRA	Mon, Aug 3, 2009	212.46	218.49	209.09	217.93
3272	NASDAQ	STRA	Fri, Jul 31, 2009	212.35	217.20	211.10	212.38
3271	NASDAQ	STRA	Thu, Jul 30, 2009	214.39	219.50	210.00	212.35
3270	NASDAQ	STRA	Wed, Jul 29, 2009	215.00	219.92	214.08	216.93
3269	NASDAQ	STRA	Tue, Jul 28, 2009	214.11	220.32	214.11	217.75
3268	NASDAQ	STRA	Mon, Jul 27, 2009	216.32	217.29	213.10	215.34
3267	NASDAQ	STRA	Fri, Jul 24, 2009	213.72	216.99	212.37	215.84
3266	NASDAQ	STRA	Thu, Jul 23, 2009	216.00	217.91	211.58	215.47
3265	NASDAQ	STRA	Wed, Jul 22, 2009	210.99	218.10	210.53	215.64
3264	NASDAQ	STRA	Tue, Jul 21, 2009	207.05	211.61	202.93	210.99
3263	NASDAQ	STRA	Mon, Jul 20, 2009	206.75	207.86	204.12	205.83
3262	NASDAQ	STRA	Fri, Jul 17, 2009	204.07	207.41	200.12	206.75
3261	NASDAQ	STRA	Thu, Jul 16, 2009	203.08	204.22	196.00	203.47
3260	NASDAQ	STRA	Wed, Jul 15, 2009	205.08	205.08	199.25	203.97
3259	NASDAQ	STRA	Tue, Jul 14, 2009	201.59	204.46	200.69	203.36
3258	NASDAQ	STRA	Mon, Jul 13, 2009	200.34	203.35	195.48	202.25
3257	NASDAQ	STRA	Fri, Jul 10, 2009	197.75	205.79	197.75	199.31
3256	NASDAQ	STRA	Thu, Jul 9, 2009	209.85	209.85	197.30	200.17
3255	NASDAQ	STRA	Wed, Jul 8, 2009	203.10	204.83	199.72	202.97
3254	NASDAQ	STRA	Tue, Jul 7, 2009	210.69	210.69	201.95	203.36
3253	NASDAQ	STRA	Mon, Jul 6, 2009	207.67	211.86	203.60	206.01
3252	NASDAQ	STRA	Thu, Jul 2, 2009	211.01	213.07	208.58	208.87
3251	NASDAQ	STRA	Wed, Jul 1, 2009	220.47	220.47	209.31	213.07
3250	NASDAQ	STRA	Tue, Jun 30, 2009	214.40	222.00	214.40	218.11
3249	NASDAQ	STRA	Mon, Jun 29, 2009	215.10	216.40	209.56	210.58
3248	NASDAQ	STRA	Fri, Jun 26, 2009	210.77	215.69	209.22	214.68
3247	NASDAQ	STRA	Thu, Jun 25, 2009	202.73	211.98	201.50	211.38
3246	NASDAQ	STRA	Wed, Jun 24, 2009	204.82	204.82	200.02	202.63
3245	NASDAQ	STRA	Tue, Jun 23, 2009	205.59	209.12	200.75	201.03
3244	NASDAQ	STRA	Mon, Jun 22, 2009	208.55	210.38	204.49	204.50
3243	NASDAQ	STRA	Fri, Jun 19, 2009	216.54	219.76	206.53	208.57
3242	NASDAQ	STRA	Thu, Jun 18, 2009	213.59	216.79	207.44	216.09
3241	NASDAQ	STRA	Wed, Jun 17, 2009	204.80	216.84	204.32	212.23
3240	NASDAQ	STRA	Tue, Jun 16, 2009	204.29	207.35	203.25	205.13
3239	NASDAQ	STRA	Mon, Jun 15, 2009	203.00	204.99	200.62	202.97
3238	NASDAQ	STRA	Fri, Jun 12, 2009	204.65	207.34	200.43	206.25
3237	NASDAQ	STRA	Thu, Jun 11, 2009	202.45	208.23	200.71	206.36
3236	NASDAQ	STRA	Wed, Jun 10, 2009	202.97	204.15	198.09	201.31
3235	NASDAQ	STRA	Tue, Jun 9, 2009	198.90	203.64	197.18	201.69
3234	NASDAQ	STRA	Mon, Jun 8, 2009	194.30	197.25	191.15	194.42
3233	NASDAQ	STRA	Fri, Jun 5, 2009	198.29	199.50	192.00	195.43
3232	NASDAQ	STRA	Thu, Jun 4, 2009	197.98	198.01	193.00	197.25
3231	NASDAQ	STRA	Wed, Jun 3, 2009	200.60	203.92	197.81	198.45
3230	NASDAQ	STRA	Tue, Jun 2, 2009	191.13	202.49	191.13	202.14
3229	NASDAQ	STRA	Mon, Jun 1, 2009	187.61	194.45	185.33	193.14
3228	NASDAQ	STRA	Fri, May 29, 2009	186.50	190.81	181.41	184.27
3227	NASDAQ	STRA	Thu, May 28, 2009	186.79	187.24	177.63	179.44
3226	NASDAQ	STRA	Wed, May 27, 2009	187.78	188.51	181.10	182.02
3225	NASDAQ	STRA	Tue, May 26, 2009	186.61	193.24	186.61	188.11
3224	NASDAQ	STRA	Fri, May 22, 2009	191.92	192.88	187.64	188.32
3223	NASDAQ	STRA	Thu, May 21, 2009	196.84	196.84	187.53	190.84
3222	NASDAQ	STRA	Wed, May 20, 2009	192.26	197.00	189.45	190.11
3221	NASDAQ	STRA	Tue, May 19, 2009	192.70	197.86	186.01	195.34
3220	NASDAQ	STRA	Mon, May 18, 2009	191.07	194.76	188.26	192.85
3219	NASDAQ	STRA	Fri, May 15, 2009	191.98	196.41	189.34	192.60
3218	NASDAQ	STRA	Thu, May 14, 2009	188.62	195.99	186.56	193.37
3217	NASDAQ	STRA	Wed, May 13, 2009	186.05	189.71	185.59	187.96
3216	NASDAQ	STRA	Tue, May 12, 2009	195.92	195.99	185.65	190.13
3215	NASDAQ	STRA	Mon, May 11, 2009	180.00	194.71	178.22	190.93
3214	NASDAQ	STRA	Fri, May 8, 2009	183.91	187.56	180.03	184.24
3213	NASDAQ	STRA	Thu, May 7, 2009	181.68	184.14	177.79	183.35
3212	NASDAQ	STRA	Wed, May 6, 2009	188.02	188.02	181.70	183.53
3211	NASDAQ	STRA	Tue, May 5, 2009	187.11	193.08	185.28	186.48
3210	NASDAQ	STRA	Mon, May 4, 2009	186.60	191.75	184.35	188.61
3209	NASDAQ	STRA	Fri, May 1, 2009	190.49	191.61	182.10	185.25
3208	NASDAQ	STRA	Thu, Apr 30, 2009	186.10	198.63	186.02	189.41
3207	NASDAQ	STRA	Wed, Apr 29, 2009	175.18	180.85	175.18	178.96
3206	NASDAQ	STRA	Tue, Apr 28, 2009	171.77	178.15	171.43	175.82
3205	NASDAQ	STRA	Mon, Apr 27, 2009	179.05	180.34	175.08	176.87
3204	NASDAQ	STRA	Fri, Apr 24, 2009	174.00	183.05	170.54	181.97
3203	NASDAQ	STRA	Thu, Apr 23, 2009	175.10	177.81	171.48	172.76
3202	NASDAQ	STRA	Wed, Apr 22, 2009	170.29	179.33	170.13	171.39
3201	NASDAQ	STRA	Tue, Apr 21, 2009	178.25	180.00	168.31	171.05
3200	NASDAQ	STRA	Mon, Apr 20, 2009	183.33	188.42	182.21	186.00
3199	NASDAQ	STRA	Fri, Apr 17, 2009	177.09	187.34	170.23	186.33
3198	NASDAQ	STRA	Thu, Apr 16, 2009	168.85	177.27	167.04	176.46
3197	NASDAQ	STRA	Wed, Apr 15, 2009	169.00	172.16	164.98	168.01
3196	NASDAQ	STRA	Tue, Apr 14, 2009	163.26	170.88	160.24	167.26
3195	NASDAQ	STRA	Mon, Apr 13, 2009	164.04	165.23	156.97	164.58
3194	NASDAQ	STRA	Thu, Apr 9, 2009	169.90	170.08	162.75	164.35
3193	NASDAQ	STRA	Wed, Apr 8, 2009	173.49	174.25	163.61	166.20
3192	NASDAQ	STRA	Tue, Apr 7, 2009	178.20	179.40	168.61	169.70
3191	NASDAQ	STRA	Mon, Apr 6, 2009	178.43	180.81	177.00	179.93
3190	NASDAQ	STRA	Fri, Apr 3, 2009	180.61	180.61	177.73	180.00
3189	NASDAQ	STRA	Thu, Apr 2, 2009	176.53	180.43	173.25	179.61
3188	NASDAQ	STRA	Wed, Apr 1, 2009	174.47	174.99	167.11	174.45
3187	NASDAQ	STRA	Tue, Mar 31, 2009	182.30	185.05	179.16	179.87
3186	NASDAQ	STRA	Mon, Mar 30, 2009	178.62	182.15	175.27	181.75
3185	NASDAQ	STRA	Fri, Mar 27, 2009	183.24	183.81	179.53	181.65
3184	NASDAQ	STRA	Thu, Mar 26, 2009	176.59	185.00	176.59	185.00
3183	NASDAQ	STRA	Wed, Mar 25, 2009	171.43	179.31	171.43	174.78
3182	NASDAQ	STRA	Tue, Mar 24, 2009	173.85	178.02	170.99	171.53
3181	NASDAQ	STRA	Mon, Mar 23, 2009	168.60	176.00	163.46	176.00
3180	NASDAQ	STRA	Fri, Mar 20, 2009	159.99	166.69	159.27	164.51
3179	NASDAQ	STRA	Thu, Mar 19, 2009	162.01	163.47	158.00	159.61
3178	NASDAQ	STRA	Wed, Mar 18, 2009	160.32	163.50	157.92	161.75
3177	NASDAQ	STRA	Tue, Mar 17, 2009	154.52	161.95	154.52	161.47
3176	NASDAQ	STRA	Mon, Mar 16, 2009	166.10	166.10	143.53	150.45
3175	NASDAQ	STRA	Fri, Mar 13, 2009	172.60	174.55	163.38	171.09
3174	NASDAQ	STRA	Thu, Mar 12, 2009	171.40	172.39	164.96	171.99
3173	NASDAQ	STRA	Wed, Mar 11, 2009	162.50	170.28	162.50	168.52
3172	NASDAQ	STRA	Tue, Mar 10, 2009	161.25	165.36	158.81	164.08
3171	NASDAQ	STRA	Mon, Mar 9, 2009	157.97	164.31	157.75	159.38
3170	NASDAQ	STRA	Fri, Mar 6, 2009	162.33	164.98	154.99	159.43
3169	NASDAQ	STRA	Thu, Mar 5, 2009	160.93	166.59	156.56	160.20
3168	NASDAQ	STRA	Wed, Mar 4, 2009	166.34	170.50	161.97	162.25
3167	NASDAQ	STRA	Tue, Mar 3, 2009	169.93	172.93	164.24	164.32
3166	NASDAQ	STRA	Mon, Mar 2, 2009	168.58	170.90	165.80	167.08
3165	NASDAQ	STRA	Fri, Feb 27, 2009	175.00	179.73	162.06	169.75
3164	NASDAQ	STRA	Thu, Feb 26, 2009	172.53	174.97	155.35	171.16
3163	NASDAQ	STRA	Wed, Feb 25, 2009	175.53	177.00	171.51	173.44
3162	NASDAQ	STRA	Tue, Feb 24, 2009	187.50	189.84	174.05	175.57
3161	NASDAQ	STRA	Mon, Feb 23, 2009	190.67	193.20	185.08	186.03
3160	NASDAQ	STRA	Fri, Feb 20, 2009	187.09	190.97	182.91	189.31
3159	NASDAQ	STRA	Thu, Feb 19, 2009	195.75	196.10	183.21	186.90
3158	NASDAQ	STRA	Wed, Feb 18, 2009	190.48	195.76	190.00	195.00
3157	NASDAQ	STRA	Tue, Feb 17, 2009	186.00	192.96	183.30	188.90
3156	NASDAQ	STRA	Fri, Feb 13, 2009	188.75	194.92	185.00	191.25
3155	NASDAQ	STRA	Thu, Feb 12, 2009	187.98	195.99	179.01	186.07
3154	NASDAQ	STRA	Wed, Feb 11, 2009	217.40	225.88	217.40	225.87
3153	NASDAQ	STRA	Tue, Feb 10, 2009	219.50	222.35	216.95	217.77
3152	NASDAQ	STRA	Mon, Feb 9, 2009	222.00	225.70	216.74	223.36
3151	NASDAQ	STRA	Fri, Feb 6, 2009	222.17	226.23	220.46	222.04
3150	NASDAQ	STRA	Thu, Feb 5, 2009	218.00	223.23	217.14	223.23
3149	NASDAQ	STRA	Wed, Feb 4, 2009	223.40	225.61	218.10	220.54
3148	NASDAQ	STRA	Tue, Feb 3, 2009	220.97	225.54	217.62	223.99
3147	NASDAQ	STRA	Mon, Feb 2, 2009	213.99	221.02	212.82	219.17
3146	NASDAQ	STRA	Fri, Jan 30, 2009	216.83	220.87	213.76	216.43
3145	NASDAQ	STRA	Thu, Jan 29, 2009	215.49	220.34	213.23	218.00
3144	NASDAQ	STRA	Wed, Jan 28, 2009	218.00	222.91	214.46	216.61
3143	NASDAQ	STRA	Tue, Jan 27, 2009	223.90	223.97	215.17	218.13
3142	NASDAQ	STRA	Mon, Jan 26, 2009	227.58	228.84	214.71	217.62
3141	NASDAQ	STRA	Fri, Jan 23, 2009	226.25	232.00	223.34	229.04
3140	NASDAQ	STRA	Thu, Jan 22, 2009	225.31	237.70	225.31	230.47
3139	NASDAQ	STRA	Wed, Jan 21, 2009	218.30	225.29	218.00	224.31
3138	NASDAQ	STRA	Tue, Jan 20, 2009	215.38	221.00	214.36	217.65
3137	NASDAQ	STRA	Fri, Jan 16, 2009	216.00	219.99	212.00	219.44
3136	NASDAQ	STRA	Thu, Jan 15, 2009	202.50	215.04	201.19	213.79
3135	NASDAQ	STRA	Wed, Jan 14, 2009	205.43	208.53	202.00	202.92
3134	NASDAQ	STRA	Tue, Jan 13, 2009	205.08	216.51	205.08	208.70
3133	NASDAQ	STRA	Mon, Jan 12, 2009	215.00	218.28	211.57	213.55
3132	NASDAQ	STRA	Fri, Jan 9, 2009	207.73	218.29	207.73	215.34
3131	NASDAQ	STRA	Thu, Jan 8, 2009	190.94	197.60	190.01	194.63
3130	NASDAQ	STRA	Wed, Jan 7, 2009	188.93	193.29	188.00	190.81
3129	NASDAQ	STRA	Tue, Jan 6, 2009	207.00	207.00	187.42	190.90
3128	NASDAQ	STRA	Mon, Jan 5, 2009	214.00	214.00	202.61	206.41
3127	NASDAQ	STRA	Fri, Jan 2, 2009	214.74	217.79	212.68	213.53
3126	NASDAQ	STRA	Wed, Dec 31, 2008	213.00	217.54	210.10	214.41
3125	NASDAQ	STRA	Tue, Dec 30, 2008	208.35	212.55	205.41	212.25
3124	NASDAQ	STRA	Mon, Dec 29, 2008	207.75	209.15	205.06	206.42
3123	NASDAQ	STRA	Fri, Dec 26, 2008	204.17	210.50	204.17	207.08
3122	NASDAQ	STRA	Wed, Dec 24, 2008	208.66	211.50	207.58	210.31
3121	NASDAQ	STRA	Tue, Dec 23, 2008	210.42	211.98	207.87	209.79
3120	NASDAQ	STRA	Mon, Dec 22, 2008	207.00	211.62	203.12	210.32
3119	NASDAQ	STRA	Fri, Dec 19, 2008	212.04	213.79	206.65	207.10
3118	NASDAQ	STRA	Thu, Dec 18, 2008	210.90	216.37	209.71	211.71
3117	NASDAQ	STRA	Wed, Dec 17, 2008	207.20	211.37	205.20	209.70
3116	NASDAQ	STRA	Tue, Dec 16, 2008	200.50	207.67	200.50	207.27
3115	NASDAQ	STRA	Mon, Dec 15, 2008	207.57	209.68	199.83	201.07
3114	NASDAQ	STRA	Fri, Dec 12, 2008	201.85	208.57	200.50	207.91
3113	NASDAQ	STRA	Thu, Dec 11, 2008	206.44	206.44	203.14	204.17
3112	NASDAQ	STRA	Wed, Dec 10, 2008	204.10	207.99	203.16	206.50
3111	NASDAQ	STRA	Tue, Dec 9, 2008	206.59	209.14	203.47	204.18
3110	NASDAQ	STRA	Mon, Dec 8, 2008	217.53	219.55	203.10	204.96
3109	NASDAQ	STRA	Fri, Dec 5, 2008	207.83	217.22	201.13	214.87
3108	NASDAQ	STRA	Thu, Dec 4, 2008	220.01	220.91	204.54	209.18
3107	NASDAQ	STRA	Wed, Dec 3, 2008	218.12	230.18	215.50	222.87
3106	NASDAQ	STRA	Tue, Dec 2, 2008	224.70	232.58	222.01	229.20
3105	NASDAQ	STRA	Mon, Dec 1, 2008	236.67	239.00	220.34	221.04
3104	NASDAQ	STRA	Fri, Nov 28, 2008	235.30	239.99	233.91	239.61
3103	NASDAQ	STRA	Wed, Nov 26, 2008	237.55	239.09	231.57	237.70
3102	NASDAQ	STRA	Tue, Nov 25, 2008	229.85	233.61	217.61	232.97
3101	NASDAQ	STRA	Mon, Nov 24, 2008	219.80	225.49	215.08	223.26
3100	NASDAQ	STRA	Fri, Nov 21, 2008	217.64	217.64	202.20	215.41
3099	NASDAQ	STRA	Thu, Nov 20, 2008	210.04	217.50	208.30	212.46
3098	NASDAQ	STRA	Wed, Nov 19, 2008	218.37	224.26	214.95	214.95
3097	NASDAQ	STRA	Tue, Nov 18, 2008	219.30	222.83	216.56	220.40
3096	NASDAQ	STRA	Mon, Nov 17, 2008	216.22	220.70	214.32	219.56
3095	NASDAQ	STRA	Fri, Nov 14, 2008	214.32	222.71	211.75	216.94
3094	NASDAQ	STRA	Thu, Nov 13, 2008	212.43	215.81	204.11	215.81
3093	NASDAQ	STRA	Wed, Nov 12, 2008	218.00	220.70	211.25	211.86
3092	NASDAQ	STRA	Tue, Nov 11, 2008	220.00	222.07	217.09	219.59
3091	NASDAQ	STRA	Mon, Nov 10, 2008	224.16	225.20	220.43	221.19
3090	NASDAQ	STRA	Fri, Nov 7, 2008	218.35	223.22	217.02	219.94
3089	NASDAQ	STRA	Thu, Nov 6, 2008	217.00	221.95	215.45	217.58
3088	NASDAQ	STRA	Wed, Nov 5, 2008	217.63	222.99	213.62	218.41
3087	NASDAQ	STRA	Tue, Nov 4, 2008	228.59	235.50	218.52	219.15
3086	NASDAQ	STRA	Mon, Nov 3, 2008	226.27	229.52	221.44	224.75
3085	NASDAQ	STRA	Fri, Oct 31, 2008	213.76	227.47	207.06	226.27
3084	NASDAQ	STRA	Thu, Oct 30, 2008	202.89	214.43	200.04	212.09
3083	NASDAQ	STRA	Wed, Oct 29, 2008	192.00	197.13	190.25	193.00
3082	NASDAQ	STRA	Tue, Oct 28, 2008	181.70	189.94	178.56	188.04
3081	NASDAQ	STRA	Mon, Oct 27, 2008	173.99	186.41	172.03	180.25
3080	NASDAQ	STRA	Fri, Oct 24, 2008	162.80	178.59	162.71	176.25
3079	NASDAQ	STRA	Thu, Oct 23, 2008	180.91	184.70	168.89	172.02
3078	NASDAQ	STRA	Wed, Oct 22, 2008	184.85	190.51	179.11	179.98
3077	NASDAQ	STRA	Tue, Oct 21, 2008	187.19	191.77	182.06	187.02
3076	NASDAQ	STRA	Mon, Oct 20, 2008	184.70	188.16	179.30	186.98
3075	NASDAQ	STRA	Fri, Oct 17, 2008	174.37	183.56	173.13	179.30
3074	NASDAQ	STRA	Thu, Oct 16, 2008	166.53	180.39	161.78	178.68
3073	NASDAQ	STRA	Wed, Oct 15, 2008	176.27	177.99	166.00	166.53
3072	NASDAQ	STRA	Tue, Oct 14, 2008	189.88	189.89	174.56	179.99
3071	NASDAQ	STRA	Mon, Oct 13, 2008	182.57	184.81	177.21	182.72
3070	NASDAQ	STRA	Fri, Oct 10, 2008	177.09	181.88	170.01	178.20
3069	NASDAQ	STRA	Thu, Oct 9, 2008	195.01	201.06	181.17	181.46
3068	NASDAQ	STRA	Wed, Oct 8, 2008	189.26	197.84	188.11	194.87
3067	NASDAQ	STRA	Tue, Oct 7, 2008	197.35	201.00	194.44	194.58
3066	NASDAQ	STRA	Mon, Oct 6, 2008	194.36	196.42	185.59	194.76
3065	NASDAQ	STRA	Fri, Oct 3, 2008	195.54	204.81	195.54	198.93
3064	NASDAQ	STRA	Thu, Oct 2, 2008	200.00	200.00	195.69	196.42
3063	NASDAQ	STRA	Wed, Oct 1, 2008	205.29	205.29	195.94	201.34
3062	NASDAQ	STRA	Tue, Sep 30, 2008	205.73	210.08	196.01	200.26
3061	NASDAQ	STRA	Mon, Sep 29, 2008	203.88	206.87	195.51	200.09
3060	NASDAQ	STRA	Fri, Sep 26, 2008	206.18	210.26	204.55	206.98
3059	NASDAQ	STRA	Thu, Sep 25, 2008	210.32	212.61	207.71	209.32
3058	NASDAQ	STRA	Wed, Sep 24, 2008	217.05	217.29	209.37	209.66
3057	NASDAQ	STRA	Tue, Sep 23, 2008	217.81	222.42	214.49	215.90
3056	NASDAQ	STRA	Mon, Sep 22, 2008	220.03	223.79	217.00	217.40
3055	NASDAQ	STRA	Fri, Sep 19, 2008	222.39	223.99	218.20	221.02
3054	NASDAQ	STRA	Thu, Sep 18, 2008	217.16	219.85	211.69	216.03
3053	NASDAQ	STRA	Wed, Sep 17, 2008	217.00	221.07	214.98	214.98
3052	NASDAQ	STRA	Tue, Sep 16, 2008	219.49	226.07	217.05	221.25
3051	NASDAQ	STRA	Mon, Sep 15, 2008	215.12	223.88	212.02	220.50
3050	NASDAQ	STRA	Fri, Sep 12, 2008	221.91	227.40	221.73	224.02
3049	NASDAQ	STRA	Thu, Sep 11, 2008	220.31	226.03	218.59	224.42
3048	NASDAQ	STRA	Wed, Sep 10, 2008	218.81	226.24	217.80	225.27
3047	NASDAQ	STRA	Tue, Sep 9, 2008	222.65	227.84	218.48	218.48
3046	NASDAQ	STRA	Mon, Sep 8, 2008	220.73	229.48	218.30	223.51
3045	NASDAQ	STRA	Fri, Sep 5, 2008	217.54	219.79	214.25	215.83
3044	NASDAQ	STRA	Thu, Sep 4, 2008	208.21	220.35	208.21	219.40
3043	NASDAQ	STRA	Wed, Sep 3, 2008	211.20	213.80	208.00	210.02
3042	NASDAQ	STRA	Tue, Sep 2, 2008	208.33	214.20	208.33	213.05
3041	NASDAQ	STRA	Fri, Aug 29, 2008	211.07	213.48	208.11	209.84
3040	NASDAQ	STRA	Thu, Aug 28, 2008	213.03	215.98	211.53	212.66
3039	NASDAQ	STRA	Wed, Aug 27, 2008	211.49	213.92	209.56	212.14
3038	NASDAQ	STRA	Tue, Aug 26, 2008	214.41	214.66	209.21	212.27
3037	NASDAQ	STRA	Mon, Aug 25, 2008	217.53	218.45	213.14	214.54
3036	NASDAQ	STRA	Fri, Aug 22, 2008	218.48	221.64	215.10	219.71
3035	NASDAQ	STRA	Thu, Aug 21, 2008	217.77	219.90	215.51	216.84
3034	NASDAQ	STRA	Wed, Aug 20, 2008	220.88	221.48	216.82	218.14
3033	NASDAQ	STRA	Tue, Aug 19, 2008	217.62	222.72	217.62	219.31
3032	NASDAQ	STRA	Mon, Aug 18, 2008	223.97	224.38	217.26	219.28
3031	NASDAQ	STRA	Fri, Aug 15, 2008	225.99	225.99	219.14	223.57
3030	NASDAQ	STRA	Thu, Aug 14, 2008	223.86	228.00	223.52	225.28
3029	NASDAQ	STRA	Wed, Aug 13, 2008	224.58	226.65	224.42	225.68
3028	NASDAQ	STRA	Tue, Aug 12, 2008	227.27	227.27	222.70	226.38
3027	NASDAQ	STRA	Mon, Aug 11, 2008	222.28	228.23	219.56	224.69
3026	NASDAQ	STRA	Fri, Aug 8, 2008	219.38	224.58	218.12	221.53
3025	NASDAQ	STRA	Thu, Aug 7, 2008	219.74	220.50	217.75	219.12
3024	NASDAQ	STRA	Wed, Aug 6, 2008	220.45	223.39	219.35	219.64
3023	NASDAQ	STRA	Tue, Aug 5, 2008	220.81	222.47	217.80	221.27
3022	NASDAQ	STRA	Mon, Aug 4, 2008	217.01	220.66	215.96	218.35
3021	NASDAQ	STRA	Fri, Aug 1, 2008	225.99	227.35	220.56	220.58
3020	NASDAQ	STRA	Thu, Jul 31, 2008	223.11	225.16	219.00	222.70
3019	NASDAQ	STRA	Wed, Jul 30, 2008	221.89	226.83	218.62	225.69
3018	NASDAQ	STRA	Tue, Jul 29, 2008	214.79	221.48	214.79	220.85
3017	NASDAQ	STRA	Mon, Jul 28, 2008	219.20	221.85	212.99	215.30
3016	NASDAQ	STRA	Fri, Jul 25, 2008	222.74	223.65	218.37	219.24
3015	NASDAQ	STRA	Thu, Jul 24, 2008	214.00	224.40	213.62	220.56
3014	NASDAQ	STRA	Wed, Jul 23, 2008	208.92	214.97	203.42	205.88
3013	NASDAQ	STRA	Tue, Jul 22, 2008	204.00	208.89	201.00	207.00
3012	NASDAQ	STRA	Mon, Jul 21, 2008	210.50	210.50	206.14	206.78
3011	NASDAQ	STRA	Fri, Jul 18, 2008	210.20	213.58	206.06	210.23
3010	NASDAQ	STRA	Thu, Jul 17, 2008	205.54	212.58	205.11	209.84
3009	NASDAQ	STRA	Wed, Jul 16, 2008	204.44	209.29	202.58	207.56
3008	NASDAQ	STRA	Tue, Jul 15, 2008	200.52	207.47	197.53	204.63
3007	NASDAQ	STRA	Mon, Jul 14, 2008	207.65	207.90	201.46	202.85
3006	NASDAQ	STRA	Fri, Jul 11, 2008	206.27	209.00	201.12	206.98
3005	NASDAQ	STRA	Thu, Jul 10, 2008	208.57	212.16	204.22	208.30
3004	NASDAQ	STRA	Wed, Jul 9, 2008	210.79	216.36	207.50	210.21
3003	NASDAQ	STRA	Tue, Jul 8, 2008	207.59	211.99	202.87	210.37
3002	NASDAQ	STRA	Mon, Jul 7, 2008	206.57	215.00	204.32	208.56
3001	NASDAQ	STRA	Thu, Jul 3, 2008	209.91	211.81	205.75	210.83
3000	NASDAQ	STRA	Wed, Jul 2, 2008	216.33	217.70	208.31	208.58
2999	NASDAQ	STRA	Tue, Jul 1, 2008	209.00	214.65	200.03	211.42
2998	NASDAQ	STRA	Mon, Jun 30, 2008	224.40	224.99	208.61	209.07
2997	NASDAQ	STRA	Fri, Jun 27, 2008	211.15	223.96	209.63	223.95
2996	NASDAQ	STRA	Thu, Jun 26, 2008	213.00	215.55	209.36	212.00
2995	NASDAQ	STRA	Wed, Jun 25, 2008	212.79	216.00	211.49	215.38
2994	NASDAQ	STRA	Tue, Jun 24, 2008	215.24	216.09	210.91	212.76
2993	NASDAQ	STRA	Mon, Jun 23, 2008	218.48	220.42	213.90	215.81
2992	NASDAQ	STRA	Fri, Jun 20, 2008	218.32	222.97	215.66	216.32
2991	NASDAQ	STRA	Thu, Jun 19, 2008	213.85	220.32	213.79	220.08
2990	NASDAQ	STRA	Wed, Jun 18, 2008	213.20	215.29	210.78	213.85
2989	NASDAQ	STRA	Tue, Jun 17, 2008	213.05	216.35	210.18	214.01
2988	NASDAQ	STRA	Mon, Jun 16, 2008	205.00	220.26	200.06	218.92
2987	NASDAQ	STRA	Fri, Jun 13, 2008	201.75	205.65	199.02	205.65
2986	NASDAQ	STRA	Thu, Jun 12, 2008	199.68	202.00	197.57	199.55
2985	NASDAQ	STRA	Wed, Jun 11, 2008	198.07	199.59	195.11	197.50
2984	NASDAQ	STRA	Tue, Jun 10, 2008	195.61	200.62	194.62	199.12
2983	NASDAQ	STRA	Mon, Jun 9, 2008	198.48	201.26	196.22	196.89
2982	NASDAQ	STRA	Fri, Jun 6, 2008	203.50	204.25	197.97	198.90
2981	NASDAQ	STRA	Thu, Jun 5, 2008	200.96	205.22	199.81	205.22
2980	NASDAQ	STRA	Wed, Jun 4, 2008	197.42	204.50	196.74	200.91
2979	NASDAQ	STRA	Tue, Jun 3, 2008	202.96	202.96	197.62	198.52
2978	NASDAQ	STRA	Mon, Jun 2, 2008	198.91	201.49	196.68	200.97
2977	NASDAQ	STRA	Fri, May 30, 2008	203.79	205.56	198.63	199.90
2976	NASDAQ	STRA	Thu, May 29, 2008	197.95	203.75	195.19	203.03
2975	NASDAQ	STRA	Wed, May 28, 2008	198.40	199.00	195.52	197.38
2974	NASDAQ	STRA	Tue, May 27, 2008	190.62	197.95	188.89	197.76
2973	NASDAQ	STRA	Fri, May 23, 2008	191.58	192.32	186.90	189.71
2972	NASDAQ	STRA	Thu, May 22, 2008	189.97	193.81	186.21	192.58
2971	NASDAQ	STRA	Wed, May 21, 2008	194.82	197.28	187.74	190.64
2970	NASDAQ	STRA	Tue, May 20, 2008	191.24	195.00	184.43	194.09
2969	NASDAQ	STRA	Mon, May 19, 2008	196.50	197.86	193.42	194.43
2968	NASDAQ	STRA	Fri, May 16, 2008	200.88	200.88	194.50	196.81
2967	NASDAQ	STRA	Thu, May 15, 2008	197.00	199.58	195.06	199.37
2966	NASDAQ	STRA	Wed, May 14, 2008	191.55	199.47	191.16	197.12
2965	NASDAQ	STRA	Tue, May 13, 2008	192.07	193.22	190.09	190.68
2964	NASDAQ	STRA	Mon, May 12, 2008	191.31	192.90	185.23	192.26
2963	NASDAQ	STRA	Fri, May 9, 2008	185.16	190.50	185.01	188.99
2962	NASDAQ	STRA	Thu, May 8, 2008	188.25	191.43	185.35	189.21
2961	NASDAQ	STRA	Wed, May 7, 2008	196.47	198.30	188.11	188.25
2960	NASDAQ	STRA	Tue, May 6, 2008	191.39	197.27	190.65	196.58
2959	NASDAQ	STRA	Mon, May 5, 2008	191.69	195.32	189.87	192.08
2958	NASDAQ	STRA	Fri, May 2, 2008	196.00	197.00	189.73	192.81
2957	NASDAQ	STRA	Thu, May 1, 2008	186.19	198.99	186.18	197.38
2956	NASDAQ	STRA	Wed, Apr 30, 2008	185.97	199.35	185.58	185.69
2955	NASDAQ	STRA	Tue, Apr 29, 2008	179.19	181.90	176.97	179.89
2954	NASDAQ	STRA	Mon, Apr 28, 2008	178.83	180.67	176.73	178.23
2953	NASDAQ	STRA	Fri, Apr 25, 2008	177.46	181.75	176.06	179.03
2952	NASDAQ	STRA	Thu, Apr 24, 2008	173.53	178.48	169.79	177.35
2951	NASDAQ	STRA	Wed, Apr 23, 2008	170.14	173.42	168.56	173.03
2950	NASDAQ	STRA	Tue, Apr 22, 2008	171.48	172.03	167.91	169.68
2949	NASDAQ	STRA	Mon, Apr 21, 2008	174.14	175.74	171.36	173.43
2948	NASDAQ	STRA	Fri, Apr 18, 2008	178.00	178.33	175.68	176.00
2947	NASDAQ	STRA	Thu, Apr 17, 2008	174.72	176.06	170.31	175.17
2946	NASDAQ	STRA	Wed, Apr 16, 2008	173.33	176.02	171.56	175.04
2945	NASDAQ	STRA	Tue, Apr 15, 2008	173.03	173.03	169.45	171.70
2944	NASDAQ	STRA	Mon, Apr 14, 2008	173.38	176.27	169.77	171.74
2943	NASDAQ	STRA	Fri, Apr 11, 2008	174.22	175.17	171.05	173.74
2942	NASDAQ	STRA	Thu, Apr 10, 2008	165.20	174.40	164.24	174.18
2941	NASDAQ	STRA	Wed, Apr 9, 2008	169.02	170.12	165.16	165.22
2940	NASDAQ	STRA	Tue, Apr 8, 2008	167.84	171.60	166.29	169.95
2939	NASDAQ	STRA	Mon, Apr 7, 2008	174.00	174.00	165.42	170.79
2938	NASDAQ	STRA	Fri, Apr 4, 2008	162.18	178.78	162.18	171.46
2937	NASDAQ	STRA	Thu, Apr 3, 2008	157.97	162.89	154.83	161.43
2936	NASDAQ	STRA	Wed, Apr 2, 2008	159.67	160.48	156.77	158.16
2935	NASDAQ	STRA	Tue, Apr 1, 2008	153.33	160.56	150.83	160.20
2934	NASDAQ	STRA	Mon, Mar 31, 2008	143.16	153.45	143.16	152.50
2933	NASDAQ	STRA	Fri, Mar 28, 2008	156.10	157.97	144.55	149.33
2932	NASDAQ	STRA	Thu, Mar 27, 2008	169.73	172.99	168.45	169.50
2931	NASDAQ	STRA	Wed, Mar 26, 2008	168.61	171.28	167.63	169.38
2930	NASDAQ	STRA	Tue, Mar 25, 2008	171.46	172.23	168.90	170.01
2929	NASDAQ	STRA	Mon, Mar 24, 2008	167.90	173.53	166.05	170.42
2928	NASDAQ	STRA	Thu, Mar 20, 2008	157.05	166.00	154.55	165.17
2927	NASDAQ	STRA	Wed, Mar 19, 2008	160.95	162.51	155.55	155.55
2926	NASDAQ	STRA	Tue, Mar 18, 2008	157.07	160.15	152.86	159.83
2925	NASDAQ	STRA	Mon, Mar 17, 2008	147.16	156.73	146.10	152.10
2924	NASDAQ	STRA	Fri, Mar 14, 2008	156.13	157.17	149.32	156.00
2923	NASDAQ	STRA	Thu, Mar 13, 2008	152.00	158.50	151.23	154.99
2922	NASDAQ	STRA	Wed, Mar 12, 2008	152.36	157.43	152.10	153.90
2921	NASDAQ	STRA	Tue, Mar 11, 2008	148.09	152.87	146.43	151.76
2920	NASDAQ	STRA	Mon, Mar 10, 2008	145.06	149.89	144.46	144.57
2919	NASDAQ	STRA	Fri, Mar 7, 2008	146.70	150.40	143.58	149.00
2918	NASDAQ	STRA	Thu, Mar 6, 2008	150.03	152.75	142.14	142.14
2917	NASDAQ	STRA	Wed, Mar 5, 2008	154.32	154.32	147.63	148.16
2916	NASDAQ	STRA	Tue, Mar 4, 2008	147.04	153.60	146.49	153.53
2915	NASDAQ	STRA	Mon, Mar 3, 2008	154.08	156.28	148.68	149.59
2914	NASDAQ	STRA	Fri, Feb 29, 2008	160.60	163.91	155.07	155.70
2913	NASDAQ	STRA	Thu, Feb 28, 2008	167.83	170.00	159.53	161.98
2912	NASDAQ	STRA	Wed, Feb 27, 2008	163.05	168.81	163.05	168.19
2911	NASDAQ	STRA	Tue, Feb 26, 2008	154.00	167.95	154.00	165.06
2910	NASDAQ	STRA	Mon, Feb 25, 2008	158.94	159.46	152.70	154.96
2909	NASDAQ	STRA	Fri, Feb 22, 2008	156.35	161.99	151.40	158.75
2908	NASDAQ	STRA	Thu, Feb 21, 2008	172.53	173.37	154.97	157.60
2907	NASDAQ	STRA	Wed, Feb 20, 2008	167.56	173.00	166.09	172.57
2906	NASDAQ	STRA	Tue, Feb 19, 2008	169.08	173.92	167.36	168.02
2905	NASDAQ	STRA	Fri, Feb 15, 2008	166.83	172.69	165.56	167.00
2904	NASDAQ	STRA	Thu, Feb 14, 2008	166.14	177.00	162.74	167.50
2903	NASDAQ	STRA	Wed, Feb 13, 2008	163.00	163.00	156.95	157.98
2902	NASDAQ	STRA	Tue, Feb 12, 2008	165.84	165.84	161.07	162.10
2901	NASDAQ	STRA	Mon, Feb 11, 2008	162.74	164.62	161.30	161.43
2900	NASDAQ	STRA	Fri, Feb 8, 2008	163.96	166.94	161.67	163.25
2899	NASDAQ	STRA	Thu, Feb 7, 2008	163.64	167.96	163.33	164.00
2898	NASDAQ	STRA	Wed, Feb 6, 2008	171.27	175.02	163.88	163.95
2897	NASDAQ	STRA	Tue, Feb 5, 2008	172.70	173.40	170.38	170.71
2896	NASDAQ	STRA	Mon, Feb 4, 2008	176.25	176.76	172.40	173.12
2895	NASDAQ	STRA	Fri, Feb 1, 2008	172.53	175.77	171.34	173.71
2894	NASDAQ	STRA	Thu, Jan 31, 2008	162.49	173.68	161.31	172.58
2893	NASDAQ	STRA	Wed, Jan 30, 2008	168.57	170.37	164.85	164.85
2892	NASDAQ	STRA	Tue, Jan 29, 2008	170.75	170.75	166.51	169.87
2891	NASDAQ	STRA	Mon, Jan 28, 2008	164.28	170.29	162.82	169.51
2890	NASDAQ	STRA	Fri, Jan 25, 2008	168.20	168.27	162.11	164.61
2889	NASDAQ	STRA	Thu, Jan 24, 2008	165.30	168.15	161.80	166.66
2888	NASDAQ	STRA	Wed, Jan 23, 2008	157.39	165.66	157.25	164.57
2887	NASDAQ	STRA	Tue, Jan 22, 2008	161.62	167.00	160.38	161.64
2886	NASDAQ	STRA	Fri, Jan 18, 2008	170.25	172.15	167.00	168.06
2885	NASDAQ	STRA	Thu, Jan 17, 2008	174.05	175.38	169.68	170.09
2884	NASDAQ	STRA	Wed, Jan 16, 2008	175.05	175.24	171.64	172.99
2883	NASDAQ	STRA	Tue, Jan 15, 2008	175.91	179.62	175.43	175.43
2882	NASDAQ	STRA	Mon, Jan 14, 2008	174.87	179.86	174.86	178.19
2881	NASDAQ	STRA	Fri, Jan 11, 2008	175.67	175.67	172.70	174.01
2880	NASDAQ	STRA	Thu, Jan 10, 2008	173.52	177.52	169.72	176.43
2879	NASDAQ	STRA	Wed, Jan 9, 2008	156.50	175.30	156.50	174.35
2878	NASDAQ	STRA	Tue, Jan 8, 2008	166.17	168.10	155.64	156.10
2877	NASDAQ	STRA	Mon, Jan 7, 2008	161.59	166.45	160.33	165.01
2876	NASDAQ	STRA	Fri, Jan 4, 2008	160.08	165.17	157.44	161.11
2875	NASDAQ	STRA	Thu, Jan 3, 2008	169.00	169.00	160.27	162.03
2874	NASDAQ	STRA	Wed, Jan 2, 2008	169.71	170.34	166.81	168.37
2873	NASDAQ	STRA	Mon, Dec 31, 2007	172.73	173.30	169.62	170.58
2872	NASDAQ	STRA	Fri, Dec 28, 2007	176.40	180.20	172.53	173.30
2871	NASDAQ	STRA	Thu, Dec 27, 2007	181.04	181.04	175.79	175.82
2870	NASDAQ	STRA	Wed, Dec 26, 2007	179.24	182.44	177.48	181.84
2869	NASDAQ	STRA	Mon, Dec 24, 2007	180.87	180.87	178.48	180.64
2868	NASDAQ	STRA	Fri, Dec 21, 2007	176.63	179.78	173.92	179.13
2867	NASDAQ	STRA	Thu, Dec 20, 2007	177.13	177.13	171.22	172.61
2866	NASDAQ	STRA	Wed, Dec 19, 2007	181.87	185.00	174.34	175.16
2865	NASDAQ	STRA	Tue, Dec 18, 2007	180.43	182.34	175.56	181.91
2864	NASDAQ	STRA	Mon, Dec 17, 2007	181.00	182.83	179.02	179.13
2863	NASDAQ	STRA	Fri, Dec 14, 2007	180.78	183.15	178.78	181.77
2862	NASDAQ	STRA	Thu, Dec 13, 2007	179.91	182.21	177.47	181.99
2861	NASDAQ	STRA	Wed, Dec 12, 2007	172.40	182.38	172.40	181.10
2860	NASDAQ	STRA	Tue, Dec 11, 2007	179.64	182.37	172.52	172.88
2859	NASDAQ	STRA	Mon, Dec 10, 2007	181.36	182.36	177.29	178.79
2858	NASDAQ	STRA	Fri, Dec 7, 2007	182.80	183.60	179.95	181.23
2857	NASDAQ	STRA	Thu, Dec 6, 2007	182.14	182.88	180.82	182.13
2856	NASDAQ	STRA	Wed, Dec 5, 2007	181.92	182.51	179.29	182.46
2855	NASDAQ	STRA	Tue, Dec 4, 2007	179.34	181.95	177.17	179.87
2854	NASDAQ	STRA	Mon, Dec 3, 2007	181.96	182.60	177.96	180.53
2853	NASDAQ	STRA	Fri, Nov 30, 2007	182.73	185.54	180.00	180.86
2852	NASDAQ	STRA	Thu, Nov 29, 2007	182.80	183.78	178.78	180.57
2851	NASDAQ	STRA	Wed, Nov 28, 2007	178.60	184.52	175.76	183.80
2850	NASDAQ	STRA	Tue, Nov 27, 2007	172.33	177.51	170.03	176.89
2849	NASDAQ	STRA	Mon, Nov 26, 2007	174.82	177.93	171.78	172.33
2848	NASDAQ	STRA	Fri, Nov 23, 2007	172.86	175.31	168.62	174.22
2847	NASDAQ	STRA	Wed, Nov 21, 2007	170.98	173.99	169.24	171.55
2846	NASDAQ	STRA	Tue, Nov 20, 2007	175.91	178.58	169.75	171.86
2845	NASDAQ	STRA	Mon, Nov 19, 2007	177.33	178.76	175.38	176.07
2844	NASDAQ	STRA	Fri, Nov 16, 2007	177.38	179.88	176.16	179.40
2843	NASDAQ	STRA	Thu, Nov 15, 2007	179.08	179.08	176.09	177.44
2842	NASDAQ	STRA	Wed, Nov 14, 2007	180.38	181.00	178.60	178.94
2841	NASDAQ	STRA	Tue, Nov 13, 2007	184.04	184.04	179.23	179.79
2840	NASDAQ	STRA	Mon, Nov 12, 2007	190.04	191.70	183.51	184.01
2839	NASDAQ	STRA	Fri, Nov 9, 2007	193.00	193.60	189.79	191.23
2838	NASDAQ	STRA	Thu, Nov 8, 2007	191.39	195.66	189.54	194.26
2837	NASDAQ	STRA	Wed, Nov 7, 2007	193.70	193.70	188.92	189.82
2836	NASDAQ	STRA	Tue, Nov 6, 2007	188.55	195.91	187.72	195.30
2835	NASDAQ	STRA	Mon, Nov 5, 2007	182.70	189.68	182.51	187.58
2834	NASDAQ	STRA	Fri, Nov 2, 2007	182.95	185.99	180.77	185.00
2833	NASDAQ	STRA	Thu, Nov 1, 2007	172.35	181.34	168.40	179.75
2832	NASDAQ	STRA	Wed, Oct 31, 2007	178.30	189.90	175.20	186.46
2831	NASDAQ	STRA	Tue, Oct 30, 2007	180.34	180.34	172.25	175.96
2830	NASDAQ	STRA	Mon, Oct 29, 2007	184.07	184.07	178.90	180.20
2829	NASDAQ	STRA	Fri, Oct 26, 2007	180.01	184.89	179.49	182.98
2828	NASDAQ	STRA	Thu, Oct 25, 2007	175.75	179.00	174.61	178.53
2827	NASDAQ	STRA	Wed, Oct 24, 2007	173.84	175.91	170.40	175.89
2826	NASDAQ	STRA	Tue, Oct 23, 2007	173.57	175.25	171.95	174.68
2825	NASDAQ	STRA	Mon, Oct 22, 2007	170.04	174.86	167.00	172.51
2824	NASDAQ	STRA	Fri, Oct 19, 2007	177.76	177.76	170.63	170.99
2823	NASDAQ	STRA	Thu, Oct 18, 2007	176.01	178.19	173.59	177.41
2822	NASDAQ	STRA	Wed, Oct 17, 2007	178.54	178.62	174.57	175.98
2821	NASDAQ	STRA	Tue, Oct 16, 2007	176.78	179.30	175.45	177.22
2820	NASDAQ	STRA	Mon, Oct 15, 2007	174.26	177.61	171.65	176.47
2819	NASDAQ	STRA	Fri, Oct 12, 2007	174.04	177.09	171.64	174.56
2818	NASDAQ	STRA	Thu, Oct 11, 2007	175.18	176.64	172.59	173.51
2817	NASDAQ	STRA	Wed, Oct 10, 2007	174.62	176.24	173.21	174.03
2816	NASDAQ	STRA	Tue, Oct 9, 2007	178.30	180.59	174.81	175.44
2815	NASDAQ	STRA	Mon, Oct 8, 2007	178.64	179.87	175.99	178.08
2814	NASDAQ	STRA	Fri, Oct 5, 2007	175.59	178.76	174.26	178.50
2813	NASDAQ	STRA	Thu, Oct 4, 2007	172.26	175.99	171.16	174.50
2812	NASDAQ	STRA	Wed, Oct 3, 2007	170.40	172.24	168.61	171.55
2811	NASDAQ	STRA	Tue, Oct 2, 2007	171.00	172.26	170.20	171.39
2810	NASDAQ	STRA	Mon, Oct 1, 2007	168.43	171.82	167.78	170.85
2809	NASDAQ	STRA	Fri, Sep 28, 2007	172.01	174.71	167.65	168.63
2808	NASDAQ	STRA	Thu, Sep 27, 2007	174.70	174.98	170.42	171.30
2807	NASDAQ	STRA	Wed, Sep 26, 2007	169.96	175.90	169.69	174.44
2806	NASDAQ	STRA	Tue, Sep 25, 2007	163.84	169.76	163.74	169.01
2805	NASDAQ	STRA	Mon, Sep 24, 2007	168.24	168.42	163.70	164.25
2804	NASDAQ	STRA	Fri, Sep 21, 2007	166.02	169.28	165.02	167.62
2803	NASDAQ	STRA	Thu, Sep 20, 2007	164.40	166.45	162.76	164.70
2802	NASDAQ	STRA	Wed, Sep 19, 2007	162.61	166.68	161.85	164.41
2801	NASDAQ	STRA	Tue, Sep 18, 2007	160.27	161.25	159.05	161.09
2800	NASDAQ	STRA	Mon, Sep 17, 2007	161.50	161.96	158.24	159.39
2799	NASDAQ	STRA	Fri, Sep 14, 2007	161.31	164.79	161.00	161.75
2798	NASDAQ	STRA	Thu, Sep 13, 2007	163.11	164.30	161.80	162.17
2797	NASDAQ	STRA	Wed, Sep 12, 2007	164.46	165.01	162.54	162.82
2796	NASDAQ	STRA	Tue, Sep 11, 2007	163.42	165.82	162.45	164.59
2795	NASDAQ	STRA	Mon, Sep 10, 2007	163.09	164.63	160.56	162.94
2794	NASDAQ	STRA	Fri, Sep 7, 2007	160.91	164.71	160.51	162.05
2793	NASDAQ	STRA	Thu, Sep 6, 2007	162.32	164.98	161.68	162.96
2792	NASDAQ	STRA	Wed, Sep 5, 2007	160.91	163.39	158.52	162.33
2791	NASDAQ	STRA	Tue, Sep 4, 2007	159.00	162.09	156.97	161.68
2790	NASDAQ	STRA	Fri, Aug 31, 2007	159.60	160.25	158.11	159.58
2789	NASDAQ	STRA	Thu, Aug 30, 2007	156.60	158.91	155.20	157.47
2788	NASDAQ	STRA	Wed, Aug 29, 2007	156.41	158.47	155.00	158.31
2787	NASDAQ	STRA	Tue, Aug 28, 2007	156.79	159.52	154.87	154.88
2786	NASDAQ	STRA	Mon, Aug 27, 2007	156.44	159.30	156.11	158.13
2785	NASDAQ	STRA	Fri, Aug 24, 2007	155.60	158.30	155.03	157.99
2784	NASDAQ	STRA	Thu, Aug 23, 2007	161.60	161.60	155.21	155.56
2783	NASDAQ	STRA	Wed, Aug 22, 2007	160.19	162.46	158.98	160.51
2782	NASDAQ	STRA	Tue, Aug 21, 2007	157.99	160.00	156.68	158.92
2781	NASDAQ	STRA	Mon, Aug 20, 2007	159.97	160.47	152.95	159.60
2780	NASDAQ	STRA	Fri, Aug 17, 2007	158.68	158.68	152.71	156.96
2779	NASDAQ	STRA	Thu, Aug 16, 2007	152.58	155.00	149.23	153.64
2778	NASDAQ	STRA	Wed, Aug 15, 2007	154.10	155.49	152.25	152.58
2777	NASDAQ	STRA	Tue, Aug 14, 2007	155.64	157.00	154.10	154.58
2776	NASDAQ	STRA	Mon, Aug 13, 2007	162.08	162.08	155.07	155.74
2775	NASDAQ	STRA	Fri, Aug 10, 2007	161.24	163.16	157.62	157.62
2774	NASDAQ	STRA	Thu, Aug 9, 2007	164.85	167.91	158.45	165.37
2773	NASDAQ	STRA	Wed, Aug 8, 2007	162.87	168.38	162.56	165.00
2772	NASDAQ	STRA	Tue, Aug 7, 2007	162.68	164.52	158.18	161.66
2771	NASDAQ	STRA	Mon, Aug 6, 2007	160.51	163.84	153.63	162.77
2770	NASDAQ	STRA	Fri, Aug 3, 2007	154.11	160.17	154.07	158.51
2769	NASDAQ	STRA	Thu, Aug 2, 2007	154.65	155.00	152.01	153.93
2768	NASDAQ	STRA	Wed, Aug 1, 2007	152.30	154.54	149.90	153.22
2767	NASDAQ	STRA	Tue, Jul 31, 2007	152.31	155.17	149.04	151.53
2766	NASDAQ	STRA	Mon, Jul 30, 2007	157.35	159.11	150.90	152.08
2765	NASDAQ	STRA	Fri, Jul 27, 2007	157.81	161.75	155.87	155.87
2764	NASDAQ	STRA	Thu, Jul 26, 2007	142.97	165.15	142.97	157.68
2763	NASDAQ	STRA	Wed, Jul 25, 2007	138.91	140.42	135.17	137.31
2762	NASDAQ	STRA	Tue, Jul 24, 2007	135.85	141.65	135.43	138.49
2761	NASDAQ	STRA	Mon, Jul 23, 2007	137.85	139.83	136.58	136.60
2760	NASDAQ	STRA	Fri, Jul 20, 2007	135.23	139.42	135.06	137.80
2759	NASDAQ	STRA	Thu, Jul 19, 2007	137.75	139.25	135.19	135.53
2758	NASDAQ	STRA	Wed, Jul 18, 2007	138.24	139.82	136.65	137.83
2757	NASDAQ	STRA	Tue, Jul 17, 2007	140.50	140.71	138.24	138.46
2756	NASDAQ	STRA	Mon, Jul 16, 2007	141.64	143.89	140.38	140.49
2755	NASDAQ	STRA	Fri, Jul 13, 2007	140.02	140.32	139.63	140.27
2754	NASDAQ	STRA	Thu, Jul 12, 2007	139.31	140.08	138.90	139.89
2753	NASDAQ	STRA	Wed, Jul 11, 2007	136.19	139.96	136.19	139.10
2752	NASDAQ	STRA	Tue, Jul 10, 2007	132.46	133.43	132.00	132.09
2751	NASDAQ	STRA	Mon, Jul 9, 2007	134.24	135.05	132.45	133.49
2750	NASDAQ	STRA	Fri, Jul 6, 2007	133.90	134.72	132.99	134.23
2749	NASDAQ	STRA	Thu, Jul 5, 2007	134.67	135.00	132.18	133.90
2748	NASDAQ	STRA	Tue, Jul 3, 2007	134.49	135.52	133.76	135.05
2747	NASDAQ	STRA	Mon, Jul 2, 2007	132.25	134.49	131.65	134.16
2746	NASDAQ	STRA	Fri, Jun 29, 2007	131.25	133.64	130.65	131.71
2745	NASDAQ	STRA	Thu, Jun 28, 2007	127.54	131.64	127.14	130.69
2744	NASDAQ	STRA	Wed, Jun 27, 2007	124.23	127.58	123.23	127.56
2743	NASDAQ	STRA	Tue, Jun 26, 2007	122.89	125.14	122.73	124.90
2742	NASDAQ	STRA	Mon, Jun 25, 2007	120.80	122.88	120.80	122.62
2741	NASDAQ	STRA	Fri, Jun 22, 2007	122.17	122.17	120.78	121.25
2740	NASDAQ	STRA	Thu, Jun 21, 2007	121.53	122.31	119.19	122.23
2739	NASDAQ	STRA	Wed, Jun 20, 2007	123.33	123.35	121.38	121.94
2738	NASDAQ	STRA	Tue, Jun 19, 2007	124.85	125.07	123.05	123.55
2737	NASDAQ	STRA	Mon, Jun 18, 2007	126.38	126.71	124.79	125.58
2736	NASDAQ	STRA	Fri, Jun 15, 2007	126.95	127.53	125.74	126.62
2735	NASDAQ	STRA	Thu, Jun 14, 2007	125.06	125.73	124.31	125.35
2734	NASDAQ	STRA	Wed, Jun 13, 2007	124.63	125.94	123.80	124.92
2733	NASDAQ	STRA	Tue, Jun 12, 2007	124.20	125.06	123.78	123.98
2732	NASDAQ	STRA	Mon, Jun 11, 2007	125.14	125.43	123.80	124.83
2731	NASDAQ	STRA	Fri, Jun 8, 2007	123.45	125.64	122.34	125.43
2730	NASDAQ	STRA	Thu, Jun 7, 2007	123.61	124.52	123.50	123.72
2729	NASDAQ	STRA	Wed, Jun 6, 2007	124.00	124.57	123.00	124.13
2728	NASDAQ	STRA	Tue, Jun 5, 2007	123.85	124.81	123.31	124.62
2727	NASDAQ	STRA	Mon, Jun 4, 2007	124.71	124.93	122.74	124.77
2726	NASDAQ	STRA	Fri, Jun 1, 2007	125.43	126.22	123.37	124.82
2725	NASDAQ	STRA	Thu, May 31, 2007	122.24	125.38	121.86	125.16
2724	NASDAQ	STRA	Wed, May 30, 2007	121.56	122.27	120.96	122.27
2723	NASDAQ	STRA	Tue, May 29, 2007	121.20	122.32	121.19	122.32
2722	NASDAQ	STRA	Fri, May 25, 2007	120.64	121.99	119.35	121.14
2721	NASDAQ	STRA	Thu, May 24, 2007	121.65	122.18	119.62	120.66
2720	NASDAQ	STRA	Wed, May 23, 2007	123.42	125.12	121.40	121.93
2719	NASDAQ	STRA	Tue, May 22, 2007	122.49	122.56	121.16	122.56
2718	NASDAQ	STRA	Mon, May 21, 2007	123.02	123.03	121.82	122.65
2717	NASDAQ	STRA	Fri, May 18, 2007	123.15	123.18	120.99	122.65
2716	NASDAQ	STRA	Thu, May 17, 2007	124.13	124.53	122.43	122.99
2715	NASDAQ	STRA	Wed, May 16, 2007	124.71	124.86	123.61	124.85
2714	NASDAQ	STRA	Tue, May 15, 2007	125.67	127.02	123.98	124.06
2713	NASDAQ	STRA	Mon, May 14, 2007	124.66	125.65	124.40	125.41
2712	NASDAQ	STRA	Fri, May 11, 2007	124.52	125.88	124.08	125.04
2711	NASDAQ	STRA	Thu, May 10, 2007	126.83	126.83	124.07	124.53
2710	NASDAQ	STRA	Wed, May 9, 2007	126.62	127.76	125.39	127.13
2709	NASDAQ	STRA	Tue, May 8, 2007	128.03	128.55	126.05	126.81
2708	NASDAQ	STRA	Mon, May 7, 2007	130.00	130.59	127.70	128.52
2707	NASDAQ	STRA	Fri, May 4, 2007	127.07	130.85	126.66	129.68
2706	NASDAQ	STRA	Thu, May 3, 2007	129.02	130.99	122.21	126.32
2705	NASDAQ	STRA	Wed, May 2, 2007	127.32	129.13	126.13	128.67
2704	NASDAQ	STRA	Tue, May 1, 2007	124.48	127.61	123.00	126.99
2703	NASDAQ	STRA	Mon, Apr 30, 2007	129.03	129.40	124.34	124.34
2702	NASDAQ	STRA	Fri, Apr 27, 2007	126.42	129.33	126.27	128.53
2701	NASDAQ	STRA	Thu, Apr 26, 2007	124.61	126.76	123.51	126.36
2700	NASDAQ	STRA	Wed, Apr 25, 2007	124.89	124.89	123.11	124.04
2699	NASDAQ	STRA	Tue, Apr 24, 2007	124.90	124.92	123.96	124.41
2698	NASDAQ	STRA	Mon, Apr 23, 2007	125.10	125.10	123.82	124.30
2697	NASDAQ	STRA	Fri, Apr 20, 2007	125.00	125.47	124.28	124.92
2696	NASDAQ	STRA	Thu, Apr 19, 2007	123.56	125.70	123.04	124.28
2695	NASDAQ	STRA	Wed, Apr 18, 2007	124.22	124.90	123.77	124.08
2694	NASDAQ	STRA	Tue, Apr 17, 2007	124.49	125.28	124.09	124.45
2693	NASDAQ	STRA	Mon, Apr 16, 2007	124.54	125.26	124.34	124.81
2692	NASDAQ	STRA	Fri, Apr 13, 2007	124.48	125.00	123.50	124.03
2691	NASDAQ	STRA	Thu, Apr 12, 2007	122.75	125.32	122.75	124.79
2690	NASDAQ	STRA	Wed, Apr 11, 2007	125.00	125.00	122.20	123.20
2689	NASDAQ	STRA	Tue, Apr 10, 2007	124.84	125.03	124.29	124.77
2688	NASDAQ	STRA	Mon, Apr 9, 2007	125.17	125.50	124.01	124.61
2687	NASDAQ	STRA	Thu, Apr 5, 2007	125.20	125.28	124.80	124.85
2686	NASDAQ	STRA	Wed, Apr 4, 2007	125.11	125.25	124.00	125.00
2685	NASDAQ	STRA	Tue, Apr 3, 2007	125.22	125.76	124.42	124.93
2684	NASDAQ	STRA	Mon, Apr 2, 2007	125.55	125.64	124.23	125.15
2683	NASDAQ	STRA	Fri, Mar 30, 2007	125.35	125.96	124.18	125.00
2682	NASDAQ	STRA	Thu, Mar 29, 2007	125.38	125.86	124.34	124.99
2681	NASDAQ	STRA	Wed, Mar 28, 2007	124.44	124.99	123.58	124.73
2680	NASDAQ	STRA	Tue, Mar 27, 2007	124.89	125.02	124.25	124.68
2679	NASDAQ	STRA	Mon, Mar 26, 2007	125.44	125.68	124.50	124.96
2678	NASDAQ	STRA	Fri, Mar 23, 2007	125.21	126.19	124.67	125.51
2677	NASDAQ	STRA	Thu, Mar 22, 2007	123.26	125.28	122.80	125.28
2676	NASDAQ	STRA	Wed, Mar 21, 2007	120.75	124.14	119.99	123.99
2675	NASDAQ	STRA	Tue, Mar 20, 2007	119.24	121.17	118.64	121.17
2674	NASDAQ	STRA	Mon, Mar 19, 2007	119.38	119.82	118.04	119.11
2673	NASDAQ	STRA	Fri, Mar 16, 2007	119.53	119.53	117.62	118.65
2672	NASDAQ	STRA	Thu, Mar 15, 2007	119.13	119.73	118.10	119.54
2671	NASDAQ	STRA	Wed, Mar 14, 2007	115.95	119.40	115.95	118.97
2670	NASDAQ	STRA	Tue, Mar 13, 2007	117.50	117.50	115.65	116.00
2669	NASDAQ	STRA	Mon, Mar 12, 2007	116.69	117.94	116.69	117.61
2668	NASDAQ	STRA	Fri, Mar 9, 2007	118.25	118.25	116.53	117.10
2667	NASDAQ	STRA	Thu, Mar 8, 2007	117.64	118.70	117.10	117.73
2666	NASDAQ	STRA	Wed, Mar 7, 2007	117.47	117.61	116.04	117.34
2665	NASDAQ	STRA	Tue, Mar 6, 2007	116.55	117.66	115.68	117.11
2664	NASDAQ	STRA	Mon, Mar 5, 2007	116.23	118.80	115.52	115.83
2663	NASDAQ	STRA	Fri, Mar 2, 2007	117.94	119.05	116.77	117.00
2662	NASDAQ	STRA	Thu, Mar 1, 2007	117.05	119.86	116.50	118.68
2661	NASDAQ	STRA	Wed, Feb 28, 2007	118.45	119.61	117.06	117.89
2660	NASDAQ	STRA	Tue, Feb 27, 2007	121.24	121.58	118.24	118.67
2659	NASDAQ	STRA	Mon, Feb 26, 2007	123.36	124.64	121.25	121.73
2658	NASDAQ	STRA	Fri, Feb 23, 2007	122.81	122.94	122.16	122.85
2657	NASDAQ	STRA	Thu, Feb 22, 2007	121.58	122.90	121.26	122.72
2656	NASDAQ	STRA	Wed, Feb 21, 2007	122.33	122.33	121.18	121.66
2655	NASDAQ	STRA	Tue, Feb 20, 2007	121.51	122.22	120.93	121.50
2654	NASDAQ	STRA	Fri, Feb 16, 2007	124.38	124.44	120.81	123.67
2653	NASDAQ	STRA	Thu, Feb 15, 2007	116.17	125.30	115.75	121.20
2652	NASDAQ	STRA	Wed, Feb 14, 2007	113.87	115.63	113.38	114.75
2651	NASDAQ	STRA	Tue, Feb 13, 2007	113.82	114.46	112.90	113.72
2650	NASDAQ	STRA	Mon, Feb 12, 2007	113.98	114.42	112.55	113.76
2649	NASDAQ	STRA	Fri, Feb 9, 2007	114.62	114.90	113.38	113.73
2648	NASDAQ	STRA	Thu, Feb 8, 2007	113.41	115.57	113.41	114.93
2647	NASDAQ	STRA	Wed, Feb 7, 2007	113.15	113.78	112.45	113.60
2646	NASDAQ	STRA	Tue, Feb 6, 2007	111.39	113.74	111.04	113.24
2645	NASDAQ	STRA	Mon, Feb 5, 2007	112.61	112.63	110.64	111.17
2644	NASDAQ	STRA	Fri, Feb 2, 2007	113.35	113.97	112.06	112.92
2643	NASDAQ	STRA	Thu, Feb 1, 2007	113.87	114.34	111.88	112.75
2642	NASDAQ	STRA	Wed, Jan 31, 2007	112.93	114.41	112.16	113.77
2641	NASDAQ	STRA	Tue, Jan 30, 2007	113.45	113.48	111.78	113.25
2640	NASDAQ	STRA	Mon, Jan 29, 2007	111.18	113.89	111.13	112.94
2639	NASDAQ	STRA	Fri, Jan 26, 2007	110.16	110.42	108.87	110.05
2638	NASDAQ	STRA	Thu, Jan 25, 2007	109.56	110.74	109.25	110.31
2637	NASDAQ	STRA	Wed, Jan 24, 2007	109.75	110.31	109.04	110.21
2636	NASDAQ	STRA	Tue, Jan 23, 2007	109.93	110.45	108.80	109.66
2635	NASDAQ	STRA	Mon, Jan 22, 2007	110.19	111.15	109.50	109.75
2634	NASDAQ	STRA	Fri, Jan 19, 2007	108.72	110.15	108.07	110.00
2633	NASDAQ	STRA	Thu, Jan 18, 2007	109.08	109.37	107.81	109.10
2632	NASDAQ	STRA	Wed, Jan 17, 2007	106.71	109.92	106.71	109.28
2631	NASDAQ	STRA	Tue, Jan 16, 2007	108.40	109.67	106.52	107.03
2630	NASDAQ	STRA	Fri, Jan 12, 2007	108.13	108.75	107.55	108.01
2629	NASDAQ	STRA	Thu, Jan 11, 2007	108.32	109.33	107.39	108.38
2628	NASDAQ	STRA	Wed, Jan 10, 2007	105.65	108.15	105.12	107.84
2627	NASDAQ	STRA	Tue, Jan 9, 2007	106.14	106.95	104.62	106.36
2626	NASDAQ	STRA	Mon, Jan 8, 2007	106.01	106.83	104.75	106.41
2625	NASDAQ	STRA	Fri, Jan 5, 2007	107.53	107.53	105.56	105.82
2624	NASDAQ	STRA	Thu, Jan 4, 2007	107.99	108.79	107.50	108.12
2623	NASDAQ	STRA	Wed, Jan 3, 2007	106.68	109.43	106.60	108.31
2622	NASDAQ	STRA	Fri, Dec 29, 2006	108.23	108.23	105.84	106.05
2621	NASDAQ	STRA	Thu, Dec 28, 2006	109.53	109.53	108.24	108.60
2620	NASDAQ	STRA	Wed, Dec 27, 2006	109.74	111.12	108.55	109.49
2619	NASDAQ	STRA	Tue, Dec 26, 2006	107.81	109.71	107.81	109.53
2618	NASDAQ	STRA	Fri, Dec 22, 2006	108.99	108.99	107.23	107.96
2617	NASDAQ	STRA	Thu, Dec 21, 2006	108.12	109.55	108.06	108.66
2616	NASDAQ	STRA	Wed, Dec 20, 2006	107.50	108.85	107.33	107.81
2615	NASDAQ	STRA	Tue, Dec 19, 2006	107.73	107.73	106.77	107.18
2614	NASDAQ	STRA	Mon, Dec 18, 2006	109.55	109.69	107.27	108.26
2613	NASDAQ	STRA	Fri, Dec 15, 2006	109.47	109.99	108.80	109.19
2612	NASDAQ	STRA	Thu, Dec 14, 2006	108.35	110.29	108.01	109.37
2611	NASDAQ	STRA	Wed, Dec 13, 2006	110.42	110.95	107.89	108.58
2610	NASDAQ	STRA	Tue, Dec 12, 2006	110.48	110.70	109.11	109.86
2609	NASDAQ	STRA	Mon, Dec 11, 2006	109.95	111.21	109.81	110.42
2608	NASDAQ	STRA	Fri, Dec 8, 2006	109.69	110.77	108.95	109.91
2607	NASDAQ	STRA	Thu, Dec 7, 2006	109.54	111.00	109.41	109.98
2606	NASDAQ	STRA	Wed, Dec 6, 2006	111.31	111.31	109.75	109.99
2605	NASDAQ	STRA	Tue, Dec 5, 2006	112.35	112.50	111.39	111.74
2604	NASDAQ	STRA	Mon, Dec 4, 2006	110.29	111.82	109.86	111.68
2603	NASDAQ	STRA	Fri, Dec 1, 2006	109.60	110.17	109.00	109.81
2602	NASDAQ	STRA	Thu, Nov 30, 2006	110.34	110.68	109.00	110.05
2601	NASDAQ	STRA	Wed, Nov 29, 2006	111.68	112.22	109.69	111.12
2600	NASDAQ	STRA	Tue, Nov 28, 2006	111.93	112.00	110.45	111.39
2599	NASDAQ	STRA	Mon, Nov 27, 2006	111.57	112.66	111.00	112.28
2598	NASDAQ	STRA	Fri, Nov 24, 2006	111.93	112.53	111.00	112.35
2597	NASDAQ	STRA	Wed, Nov 22, 2006	110.84	112.74	110.39	112.35
2596	NASDAQ	STRA	Tue, Nov 21, 2006	110.70	111.98	109.75	110.65
2595	NASDAQ	STRA	Mon, Nov 20, 2006	116.26	116.47	115.40	116.47
2594	NASDAQ	STRA	Fri, Nov 17, 2006	117.81	117.84	115.28	116.15
2593	NASDAQ	STRA	Thu, Nov 16, 2006	117.97	118.00	116.79	117.82
2592	NASDAQ	STRA	Wed, Nov 15, 2006	115.34	118.88	115.19	117.78
2591	NASDAQ	STRA	Tue, Nov 14, 2006	114.16	115.52	112.25	115.45
2590	NASDAQ	STRA	Mon, Nov 13, 2006	113.10	115.20	113.10	114.41
2589	NASDAQ	STRA	Fri, Nov 10, 2006	113.94	114.36	112.50	113.37
2588	NASDAQ	STRA	Thu, Nov 9, 2006	114.75	114.99	113.15	113.62
2587	NASDAQ	STRA	Wed, Nov 8, 2006	112.25	114.95	112.25	114.67
2586	NASDAQ	STRA	Tue, Nov 7, 2006	112.20	114.93	111.50	112.89
2585	NASDAQ	STRA	Mon, Nov 6, 2006	110.97	113.59	110.81	111.87
2584	NASDAQ	STRA	Fri, Nov 3, 2006	110.88	111.42	109.61	110.55
2583	NASDAQ	STRA	Thu, Nov 2, 2006	111.94	111.94	110.57	110.94
2582	NASDAQ	STRA	Wed, Nov 1, 2006	113.11	113.99	111.79	112.23
2581	NASDAQ	STRA	Tue, Oct 31, 2006	112.30	114.75	112.09	113.12
2580	NASDAQ	STRA	Mon, Oct 30, 2006	108.19	112.14	107.22	112.00
2579	NASDAQ	STRA	Fri, Oct 27, 2006	108.33	109.84	107.70	108.20
2578	NASDAQ	STRA	Thu, Oct 26, 2006	104.59	109.93	104.14	108.28
2577	NASDAQ	STRA	Wed, Oct 25, 2006	106.61	107.73	102.12	103.00
2576	NASDAQ	STRA	Tue, Oct 24, 2006	101.85	103.32	100.84	102.95
2575	NASDAQ	STRA	Mon, Oct 23, 2006	104.16	104.43	101.71	102.07
2574	NASDAQ	STRA	Fri, Oct 20, 2006	105.35	105.35	104.20	104.37
2573	NASDAQ	STRA	Thu, Oct 19, 2006	103.19	105.25	102.75	104.74
2572	NASDAQ	STRA	Wed, Oct 18, 2006	105.00	107.07	102.74	103.70
2571	NASDAQ	STRA	Tue, Oct 17, 2006	108.56	109.58	107.06	107.43
2570	NASDAQ	STRA	Mon, Oct 16, 2006	108.29	109.98	108.29	109.56
2569	NASDAQ	STRA	Fri, Oct 13, 2006	106.66	108.28	106.19	108.11
2568	NASDAQ	STRA	Thu, Oct 12, 2006	106.52	107.52	105.83	106.33
2567	NASDAQ	STRA	Wed, Oct 11, 2006	108.60	109.49	105.78	106.18
2566	NASDAQ	STRA	Tue, Oct 10, 2006	107.01	108.61	105.74	108.60
2565	NASDAQ	STRA	Mon, Oct 9, 2006	109.01	109.46	106.52	107.21
2564	NASDAQ	STRA	Fri, Oct 6, 2006	110.47	111.17	108.78	109.03
2563	NASDAQ	STRA	Thu, Oct 5, 2006	110.49	111.09	108.25	111.09
2562	NASDAQ	STRA	Wed, Oct 4, 2006	107.83	110.97	107.30	110.86
2561	NASDAQ	STRA	Tue, Oct 3, 2006	108.00	109.33	107.83	107.95
2560	NASDAQ	STRA	Mon, Oct 2, 2006	107.81	109.29	107.42	108.50
2559	NASDAQ	STRA	Fri, Sep 29, 2006	107.26	108.70	106.40	108.21
2558	NASDAQ	STRA	Thu, Sep 28, 2006	107.08	107.80	106.11	106.86
2557	NASDAQ	STRA	Wed, Sep 27, 2006	107.70	108.42	105.94	106.72
2556	NASDAQ	STRA	Tue, Sep 26, 2006	108.27	108.42	107.62	108.07
2555	NASDAQ	STRA	Mon, Sep 25, 2006	109.03	109.12	107.84	108.08
2554	NASDAQ	STRA	Fri, Sep 22, 2006	109.62	109.62	107.67	109.02
2553	NASDAQ	STRA	Thu, Sep 21, 2006	110.56	110.80	108.35	109.97
2552	NASDAQ	STRA	Wed, Sep 20, 2006	111.25	111.49	109.72	110.12
2551	NASDAQ	STRA	Tue, Sep 19, 2006	110.08	111.22	109.80	111.22
2550	NASDAQ	STRA	Mon, Sep 18, 2006	110.02	110.23	109.46	110.20
2549	NASDAQ	STRA	Fri, Sep 15, 2006	109.00	110.04	107.98	109.99
2548	NASDAQ	STRA	Thu, Sep 14, 2006	108.03	108.83	107.51	108.29
2547	NASDAQ	STRA	Wed, Sep 13, 2006	108.51	109.96	108.04	108.50
2546	NASDAQ	STRA	Tue, Sep 12, 2006	105.98	108.96	105.26	108.18
2545	NASDAQ	STRA	Mon, Sep 11, 2006	106.13	107.29	105.29	105.66
2544	NASDAQ	STRA	Fri, Sep 8, 2006	105.68	107.14	105.63	106.88
2543	NASDAQ	STRA	Thu, Sep 7, 2006	106.52	106.52	105.28	105.72
2542	NASDAQ	STRA	Wed, Sep 6, 2006	105.76	108.36	105.76	106.92
2541	NASDAQ	STRA	Tue, Sep 5, 2006	105.89	107.33	105.19	106.67
2540	NASDAQ	STRA	Fri, Sep 1, 2006	105.84	106.25	104.45	106.14
2539	NASDAQ	STRA	Thu, Aug 31, 2006	106.12	106.50	104.29	105.40
2538	NASDAQ	STRA	Wed, Aug 30, 2006	104.78	106.42	104.68	105.75
2537	NASDAQ	STRA	Tue, Aug 29, 2006	103.51	105.21	101.49	105.07
2536	NASDAQ	STRA	Mon, Aug 28, 2006	102.86	104.25	102.18	103.30
2535	NASDAQ	STRA	Fri, Aug 25, 2006	101.38	103.09	100.49	102.56
2534	NASDAQ	STRA	Thu, Aug 24, 2006	102.64	103.23	100.91	101.74
2533	NASDAQ	STRA	Wed, Aug 23, 2006	103.95	104.88	102.40	102.98
2532	NASDAQ	STRA	Tue, Aug 22, 2006	102.46	104.47	102.45	103.46
2531	NASDAQ	STRA	Mon, Aug 21, 2006	102.82	104.86	102.21	103.09
2530	NASDAQ	STRA	Fri, Aug 18, 2006	104.28	104.61	101.96	103.15
2529	NASDAQ	STRA	Thu, Aug 17, 2006	103.98	104.33	103.17	104.02
2528	NASDAQ	STRA	Wed, Aug 16, 2006	104.66	105.38	102.98	103.80
2527	NASDAQ	STRA	Tue, Aug 15, 2006	102.34	104.16	101.50	104.03
2526	NASDAQ	STRA	Mon, Aug 14, 2006	102.65	103.79	100.91	101.04
2525	NASDAQ	STRA	Fri, Aug 11, 2006	101.87	102.71	100.38	102.12
2524	NASDAQ	STRA	Thu, Aug 10, 2006	100.46	103.66	99.23	102.71
2523	NASDAQ	STRA	Wed, Aug 9, 2006	102.99	102.99	100.51	101.00
2522	NASDAQ	STRA	Tue, Aug 8, 2006	103.45	103.45	100.50	102.37
2521	NASDAQ	STRA	Mon, Aug 7, 2006	106.53	107.18	102.31	103.18
2520	NASDAQ	STRA	Fri, Aug 4, 2006	107.88	108.42	106.91	107.50
2519	NASDAQ	STRA	Thu, Aug 3, 2006	107.02	108.95	106.94	108.50
2518	NASDAQ	STRA	Wed, Aug 2, 2006	106.44	107.62	105.75	107.40
2517	NASDAQ	STRA	Tue, Aug 1, 2006	108.02	108.86	106.23	106.30
2516	NASDAQ	STRA	Mon, Jul 31, 2006	108.05	109.56	108.05	108.35
2515	NASDAQ	STRA	Fri, Jul 28, 2006	108.96	110.30	107.85	109.20
2514	NASDAQ	STRA	Thu, Jul 27, 2006	98.11	109.89	97.84	108.12
2513	NASDAQ	STRA	Wed, Jul 26, 2006	98.85	99.33	97.13	97.87
2512	NASDAQ	STRA	Tue, Jul 25, 2006	96.23	99.48	95.63	99.05
2511	NASDAQ	STRA	Mon, Jul 24, 2006	97.43	97.43	95.50	95.85
2510	NASDAQ	STRA	Fri, Jul 21, 2006	99.23	99.23	96.46	96.77
2509	NASDAQ	STRA	Thu, Jul 20, 2006	100.48	100.53	98.70	99.05
2508	NASDAQ	STRA	Wed, Jul 19, 2006	98.01	101.10	98.01	100.27
2507	NASDAQ	STRA	Tue, Jul 18, 2006	97.67	98.78	96.72	98.25
2506	NASDAQ	STRA	Mon, Jul 17, 2006	95.06	97.99	94.29	97.24
2505	NASDAQ	STRA	Fri, Jul 14, 2006	95.97	95.98	94.78	95.48
2504	NASDAQ	STRA	Thu, Jul 13, 2006	94.90	97.18	94.90	96.29
2503	NASDAQ	STRA	Wed, Jul 12, 2006	95.38	96.22	94.87	95.36
2502	NASDAQ	STRA	Tue, Jul 11, 2006	92.83	96.74	92.80	95.75
2501	NASDAQ	STRA	Mon, Jul 10, 2006	93.04	94.22	93.00	93.16
2500	NASDAQ	STRA	Fri, Jul 7, 2006	93.68	94.14	92.59	93.24
2499	NASDAQ	STRA	Thu, Jul 6, 2006	95.21	95.51	93.41	94.09
2498	NASDAQ	STRA	Wed, Jul 5, 2006	96.00	96.01	93.83	94.82
2497	NASDAQ	STRA	Mon, Jul 3, 2006	97.02	97.56	96.21	96.55
2496	NASDAQ	STRA	Fri, Jun 30, 2006	98.24	98.29	95.51	97.12
2495	NASDAQ	STRA	Thu, Jun 29, 2006	96.07	98.19	95.40	97.98
2494	NASDAQ	STRA	Wed, Jun 28, 2006	94.56	95.87	94.56	95.54
2493	NASDAQ	STRA	Tue, Jun 27, 2006	95.51	95.94	94.47	94.73
2492	NASDAQ	STRA	Mon, Jun 26, 2006	95.80	95.80	94.34	94.49
2491	NASDAQ	STRA	Fri, Jun 23, 2006	96.66	96.66	95.07	95.25
2490	NASDAQ	STRA	Thu, Jun 22, 2006	98.92	99.16	96.50	97.04
2489	NASDAQ	STRA	Wed, Jun 21, 2006	98.25	100.56	98.25	99.24
2488	NASDAQ	STRA	Tue, Jun 20, 2006	99.08	99.38	98.22	98.56
2487	NASDAQ	STRA	Mon, Jun 19, 2006	100.24	100.24	97.58	98.65
2486	NASDAQ	STRA	Fri, Jun 16, 2006	99.86	100.82	97.71	99.78
2485	NASDAQ	STRA	Thu, Jun 15, 2006	98.00	100.35	97.71	100.11
2484	NASDAQ	STRA	Wed, Jun 14, 2006	99.66	99.76	96.27	97.59
2483	NASDAQ	STRA	Tue, Jun 13, 2006	100.09	101.53	99.22	99.22
2482	NASDAQ	STRA	Mon, Jun 12, 2006	101.00	101.74	99.95	100.06
2481	NASDAQ	STRA	Fri, Jun 9, 2006	100.43	101.78	99.41	101.09
2480	NASDAQ	STRA	Thu, Jun 8, 2006	99.45	101.10	97.65	100.20
2479	NASDAQ	STRA	Wed, Jun 7, 2006	100.28	102.52	99.23	100.07
2478	NASDAQ	STRA	Tue, Jun 6, 2006	100.14	103.07	100.00	100.36
2477	NASDAQ	STRA	Mon, Jun 5, 2006	101.53	102.22	99.96	100.12
2476	NASDAQ	STRA	Fri, Jun 2, 2006	101.32	102.28	100.24	101.93
2475	NASDAQ	STRA	Thu, Jun 1, 2006	99.97	101.59	99.76	101.25
2474	NASDAQ	STRA	Wed, May 31, 2006	100.34	101.10	99.49	99.70
2473	NASDAQ	STRA	Tue, May 30, 2006	101.96	101.96	99.69	99.69
2472	NASDAQ	STRA	Fri, May 26, 2006	102.93	103.49	101.17	101.75
2471	NASDAQ	STRA	Thu, May 25, 2006	102.27	103.91	101.56	102.83
2470	NASDAQ	STRA	Wed, May 24, 2006	100.46	102.23	99.82	102.00
2469	NASDAQ	STRA	Tue, May 23, 2006	99.98	100.97	98.96	100.21
2468	NASDAQ	STRA	Mon, May 22, 2006	98.11	101.55	98.11	100.43
2467	NASDAQ	STRA	Fri, May 19, 2006	100.05	101.02	97.78	99.03
2466	NASDAQ	STRA	Thu, May 18, 2006	101.61	102.84	100.48	101.13
2465	NASDAQ	STRA	Wed, May 17, 2006	101.99	103.12	100.55	101.02
2464	NASDAQ	STRA	Tue, May 16, 2006	105.58	105.58	102.05	102.67
2463	NASDAQ	STRA	Mon, May 15, 2006	105.87	107.18	103.25	105.05
2462	NASDAQ	STRA	Fri, May 12, 2006	107.50	107.54	105.98	106.17
2461	NASDAQ	STRA	Thu, May 11, 2006	109.47	110.47	107.14	107.62
2460	NASDAQ	STRA	Wed, May 10, 2006	110.43	112.00	109.20	109.47
2459	NASDAQ	STRA	Tue, May 9, 2006	109.20	110.94	108.93	109.90
2458	NASDAQ	STRA	Mon, May 8, 2006	108.42	109.02	108.25	108.77
2457	NASDAQ	STRA	Fri, May 5, 2006	106.84	108.98	106.55	108.50
2456	NASDAQ	STRA	Thu, May 4, 2006	108.78	111.31	105.51	106.06
2455	NASDAQ	STRA	Wed, May 3, 2006	104.32	105.15	102.83	103.60
2454	NASDAQ	STRA	Tue, May 2, 2006	103.20	104.70	102.91	103.90
2453	NASDAQ	STRA	Mon, May 1, 2006	103.95	105.34	102.88	103.57
2452	NASDAQ	STRA	Fri, Apr 28, 2006	103.60	106.55	103.60	103.99
2451	NASDAQ	STRA	Thu, Apr 27, 2006	104.97	107.24	104.14	104.25
2450	NASDAQ	STRA	Wed, Apr 26, 2006	102.00	106.88	102.00	105.88
2449	NASDAQ	STRA	Tue, Apr 25, 2006	103.10	103.10	100.89	101.81
2448	NASDAQ	STRA	Mon, Apr 24, 2006	103.08	103.32	101.05	102.66
2447	NASDAQ	STRA	Fri, Apr 21, 2006	102.92	103.86	102.78	103.30
2446	NASDAQ	STRA	Thu, Apr 20, 2006	102.94	103.59	102.66	102.95
2445	NASDAQ	STRA	Wed, Apr 19, 2006	102.00	103.38	101.20	102.74
2444	NASDAQ	STRA	Tue, Apr 18, 2006	99.17	102.27	98.60	102.09
2443	NASDAQ	STRA	Mon, Apr 17, 2006	98.80	100.00	97.93	98.55
2442	NASDAQ	STRA	Thu, Apr 13, 2006	100.75	100.75	98.59	98.96
2441	NASDAQ	STRA	Wed, Apr 12, 2006	100.02	100.87	99.56	100.75
2440	NASDAQ	STRA	Tue, Apr 11, 2006	100.56	101.51	99.76	100.43
2439	NASDAQ	STRA	Mon, Apr 10, 2006	101.13	102.85	99.99	100.93
2438	NASDAQ	STRA	Fri, Apr 7, 2006	102.54	103.00	100.56	100.88
2437	NASDAQ	STRA	Thu, Apr 6, 2006	101.24	102.60	100.47	102.16
2436	NASDAQ	STRA	Wed, Apr 5, 2006	102.22	102.55	99.89	101.24
2435	NASDAQ	STRA	Tue, Apr 4, 2006	102.70	102.94	100.64	101.87
2434	NASDAQ	STRA	Mon, Apr 3, 2006	102.58	103.69	101.84	102.24
2433	NASDAQ	STRA	Fri, Mar 31, 2006	101.91	102.51	101.51	102.26
2432	NASDAQ	STRA	Thu, Mar 30, 2006	101.52	103.00	100.73	102.21
2431	NASDAQ	STRA	Wed, Mar 29, 2006	100.02	101.69	99.99	101.04
2430	NASDAQ	STRA	Tue, Mar 28, 2006	99.00	100.69	98.75	99.62
2429	NASDAQ	STRA	Mon, Mar 27, 2006	99.47	99.68	97.86	98.94
2428	NASDAQ	STRA	Fri, Mar 24, 2006	101.25	101.50	98.76	99.87
2427	NASDAQ	STRA	Thu, Mar 23, 2006	101.10	103.23	99.80	101.19
2426	NASDAQ	STRA	Wed, Mar 22, 2006	99.60	102.55	99.09	101.86
2425	NASDAQ	STRA	Tue, Mar 21, 2006	100.00	100.93	99.34	99.60
2424	NASDAQ	STRA	Mon, Mar 20, 2006	99.37	100.83	98.16	100.38
2423	NASDAQ	STRA	Fri, Mar 17, 2006	99.18	99.69	98.55	98.85
2422	NASDAQ	STRA	Thu, Mar 16, 2006	98.05	99.01	97.28	98.93
2421	NASDAQ	STRA	Wed, Mar 15, 2006	99.17	99.18	97.40	98.30
2420	NASDAQ	STRA	Tue, Mar 14, 2006	97.00	98.94	96.14	98.71
2419	NASDAQ	STRA	Mon, Mar 13, 2006	97.50	97.88	97.03	97.29
2418	NASDAQ	STRA	Fri, Mar 10, 2006	97.25	97.90	96.91	97.40
2417	NASDAQ	STRA	Thu, Mar 9, 2006	97.79	99.16	97.09	97.17
2416	NASDAQ	STRA	Wed, Mar 8, 2006	99.36	100.00	98.16	98.52
2415	NASDAQ	STRA	Tue, Mar 7, 2006	99.05	99.79	97.80	99.63
2414	NASDAQ	STRA	Mon, Mar 6, 2006	96.45	102.24	96.45	99.99
2413	NASDAQ	STRA	Fri, Mar 3, 2006	94.95	95.65	94.41	95.01
2412	NASDAQ	STRA	Thu, Mar 2, 2006	95.77	96.00	95.05	95.59
2411	NASDAQ	STRA	Wed, Mar 1, 2006	96.36	97.06	95.50	95.69
2410	NASDAQ	STRA	Tue, Feb 28, 2006	98.25	98.77	95.77	96.33
2409	NASDAQ	STRA	Mon, Feb 27, 2006	98.30	103.13	98.28	103.06
2408	NASDAQ	STRA	Fri, Feb 24, 2006	97.90	98.88	97.44	98.71
2407	NASDAQ	STRA	Thu, Feb 23, 2006	99.71	100.50	98.62	98.90
2406	NASDAQ	STRA	Wed, Feb 22, 2006	99.82	100.29	99.11	99.71
2405	NASDAQ	STRA	Tue, Feb 21, 2006	99.85	100.06	97.70	99.65
2404	NASDAQ	STRA	Fri, Feb 17, 2006	99.94	101.14	98.60	99.89
2403	NASDAQ	STRA	Thu, Feb 16, 2006	92.84	104.49	91.79	99.89
2402	NASDAQ	STRA	Wed, Feb 15, 2006	91.60	92.33	90.17	90.78
2401	NASDAQ	STRA	Tue, Feb 14, 2006	91.90	93.29	90.67	91.27
2400	NASDAQ	STRA	Mon, Feb 13, 2006	92.50	92.79	91.95	92.20
2399	NASDAQ	STRA	Fri, Feb 10, 2006	91.40	92.52	90.80	92.36
2398	NASDAQ	STRA	Thu, Feb 9, 2006	91.42	91.42	90.51	91.02
2397	NASDAQ	STRA	Wed, Feb 8, 2006	89.13	91.55	88.80	90.96
2396	NASDAQ	STRA	Tue, Feb 7, 2006	88.88	90.25	88.51	88.79
2395	NASDAQ	STRA	Mon, Feb 6, 2006	89.71	90.21	88.56	88.60
2394	NASDAQ	STRA	Fri, Feb 3, 2006	89.55	90.88	89.55	90.16
2393	NASDAQ	STRA	Thu, Feb 2, 2006	89.92	90.92	89.45	90.44
2392	NASDAQ	STRA	Wed, Feb 1, 2006	88.82	90.24	87.56	89.70
2391	NASDAQ	STRA	Tue, Jan 31, 2006	88.20	89.27	88.00	88.56
2390	NASDAQ	STRA	Mon, Jan 30, 2006	89.94	90.01	87.99	88.55
2389	NASDAQ	STRA	Fri, Jan 27, 2006	90.10	92.00	90.03	90.40
2388	NASDAQ	STRA	Thu, Jan 26, 2006	89.04	90.86	88.19	90.01
2387	NASDAQ	STRA	Wed, Jan 25, 2006	89.40	89.40	87.26	88.09
2386	NASDAQ	STRA	Tue, Jan 24, 2006	87.75	89.02	87.41	88.60
2385	NASDAQ	STRA	Mon, Jan 23, 2006	89.73	89.73	87.07	87.77
2384	NASDAQ	STRA	Fri, Jan 20, 2006	93.48	93.48	87.90	89.93
2383	NASDAQ	STRA	Thu, Jan 19, 2006	92.15	94.23	91.53	93.00
2382	NASDAQ	STRA	Wed, Jan 18, 2006	91.10	92.18	90.49	91.69
2381	NASDAQ	STRA	Tue, Jan 17, 2006	90.79	91.68	89.54	91.56
2380	NASDAQ	STRA	Fri, Jan 13, 2006	91.97	92.50	90.59	90.59
2379	NASDAQ	STRA	Thu, Jan 12, 2006	92.05	92.24	90.41	91.54
2378	NASDAQ	STRA	Wed, Jan 11, 2006	94.33	94.45	92.78	92.94
2377	NASDAQ	STRA	Tue, Jan 10, 2006	94.07	95.45	93.48	94.69
2376	NASDAQ	STRA	Mon, Jan 9, 2006	94.03	94.97	93.61	94.50
2375	NASDAQ	STRA	Fri, Jan 6, 2006	92.83	94.92	91.88	94.65
2374	NASDAQ	STRA	Thu, Jan 5, 2006	95.13	95.41	91.75	91.97
2373	NASDAQ	STRA	Wed, Jan 4, 2006	94.41	95.77	94.22	95.48
2372	NASDAQ	STRA	Tue, Jan 3, 2006	94.61	95.68	93.35	94.76
2371	NASDAQ	STRA	Fri, Dec 30, 2005	93.98	94.57	93.33	93.70
2370	NASDAQ	STRA	Thu, Dec 29, 2005	95.25	95.30	93.98	94.64
2369	NASDAQ	STRA	Wed, Dec 28, 2005	95.56	95.64	93.85	94.89
2368	NASDAQ	STRA	Tue, Dec 27, 2005	96.13	96.59	94.37	95.20
2367	NASDAQ	STRA	Fri, Dec 23, 2005	95.94	97.06	95.89	96.41
2366	NASDAQ	STRA	Thu, Dec 22, 2005	97.34	98.14	95.52	96.44
2365	NASDAQ	STRA	Wed, Dec 21, 2005	97.73	98.00	97.42	97.73
2364	NASDAQ	STRA	Tue, Dec 20, 2005	97.63	97.81	96.53	97.30
2363	NASDAQ	STRA	Mon, Dec 19, 2005	99.00	99.01	97.30	97.62
2362	NASDAQ	STRA	Fri, Dec 16, 2005	99.97	100.00	98.32	99.40
2361	NASDAQ	STRA	Thu, Dec 15, 2005	99.74	100.49	99.00	99.85
2360	NASDAQ	STRA	Wed, Dec 14, 2005	99.87	100.52	99.64	100.36
2359	NASDAQ	STRA	Tue, Dec 13, 2005	99.08	99.93	98.00	99.72
2358	NASDAQ	STRA	Mon, Dec 12, 2005	102.06	102.20	97.41	98.69
2357	NASDAQ	STRA	Fri, Dec 9, 2005	100.30	101.92	98.54	101.76
2356	NASDAQ	STRA	Thu, Dec 8, 2005	101.64	102.70	99.90	101.07
2355	NASDAQ	STRA	Wed, Dec 7, 2005	102.32	102.38	100.47	101.87
2354	NASDAQ	STRA	Tue, Dec 6, 2005	101.94	102.38	100.52	102.20
2353	NASDAQ	STRA	Mon, Dec 5, 2005	100.84	101.96	100.25	101.80
2352	NASDAQ	STRA	Fri, Dec 2, 2005	100.30	101.91	98.21	101.45
2351	NASDAQ	STRA	Thu, Dec 1, 2005	99.93	100.33	99.64	99.90
2350	NASDAQ	STRA	Wed, Nov 30, 2005	100.00	100.00	98.78	99.80
2349	NASDAQ	STRA	Tue, Nov 29, 2005	99.50	99.92	98.62	99.91
2348	NASDAQ	STRA	Mon, Nov 28, 2005	98.86	99.35	97.44	98.79
2347	NASDAQ	STRA	Fri, Nov 25, 2005	98.68	99.64	98.45	98.82
2346	NASDAQ	STRA	Wed, Nov 23, 2005	99.41	100.20	98.17	99.28
2345	NASDAQ	STRA	Tue, Nov 22, 2005	100.64	100.64	99.57	100.12
2344	NASDAQ	STRA	Mon, Nov 21, 2005	97.93	100.77	95.91	100.47
2343	NASDAQ	STRA	Fri, Nov 18, 2005	97.68	98.30	96.90	97.80
2342	NASDAQ	STRA	Thu, Nov 17, 2005	94.32	97.54	94.32	96.90
2341	NASDAQ	STRA	Wed, Nov 16, 2005	93.85	95.41	93.58	94.64
2340	NASDAQ	STRA	Tue, Nov 15, 2005	93.86	94.87	93.35	94.29
2339	NASDAQ	STRA	Mon, Nov 14, 2005	94.42	94.63	93.60	93.84
2338	NASDAQ	STRA	Fri, Nov 11, 2005	97.46	97.69	94.00	94.72
2337	NASDAQ	STRA	Thu, Nov 10, 2005	95.27	98.20	93.22	97.81
2336	NASDAQ	STRA	Wed, Nov 9, 2005	94.68	96.39	94.00	95.24
2335	NASDAQ	STRA	Tue, Nov 8, 2005	95.35	95.60	93.29	94.50
2334	NASDAQ	STRA	Mon, Nov 7, 2005	96.19	96.26	94.07	95.88
2333	NASDAQ	STRA	Fri, Nov 4, 2005	95.78	96.50	94.17	95.79
2332	NASDAQ	STRA	Thu, Nov 3, 2005	96.95	96.95	93.85	95.30
2331	NASDAQ	STRA	Wed, Nov 2, 2005	92.70	96.51	92.70	96.45
2330	NASDAQ	STRA	Tue, Nov 1, 2005	89.04	93.25	89.04	92.64
2329	NASDAQ	STRA	Mon, Oct 31, 2005	90.76	92.00	89.36	89.51
2328	NASDAQ	STRA	Fri, Oct 28, 2005	90.71	91.24	89.82	90.75
2327	NASDAQ	STRA	Thu, Oct 27, 2005	90.86	90.86	88.30	90.25
2326	NASDAQ	STRA	Wed, Oct 26, 2005	90.45	91.92	89.81	90.52
2325	NASDAQ	STRA	Tue, Oct 25, 2005	91.73	91.86	90.16	91.21
2324	NASDAQ	STRA	Mon, Oct 24, 2005	90.25	92.25	90.20	92.05
2323	NASDAQ	STRA	Fri, Oct 21, 2005	87.76	90.93	87.63	90.25
2322	NASDAQ	STRA	Thu, Oct 20, 2005	89.26	89.26	87.23	88.20
2321	NASDAQ	STRA	Wed, Oct 19, 2005	87.61	90.31	86.90	89.51
2320	NASDAQ	STRA	Tue, Oct 18, 2005	88.93	88.93	87.26	88.04
2319	NASDAQ	STRA	Mon, Oct 17, 2005	88.00	88.67	87.07	88.67
2318	NASDAQ	STRA	Fri, Oct 14, 2005	87.85	88.73	87.00	88.05
2317	NASDAQ	STRA	Thu, Oct 13, 2005	86.67	87.79	86.40	87.20
2316	NASDAQ	STRA	Wed, Oct 12, 2005	86.39	87.39	85.37	86.24
2315	NASDAQ	STRA	Tue, Oct 11, 2005	90.35	90.35	86.40	86.74
2314	NASDAQ	STRA	Mon, Oct 10, 2005	90.85	90.85	89.60	90.12
2313	NASDAQ	STRA	Fri, Oct 7, 2005	90.55	91.84	90.42	90.48
2312	NASDAQ	STRA	Thu, Oct 6, 2005	93.25	93.34	88.01	90.05
2311	NASDAQ	STRA	Wed, Oct 5, 2005	93.88	94.21	92.69	93.00
2310	NASDAQ	STRA	Tue, Oct 4, 2005	94.10	94.20	93.28	93.35
2309	NASDAQ	STRA	Mon, Oct 3, 2005	94.38	94.97	92.92	93.96
2308	NASDAQ	STRA	Fri, Sep 30, 2005	93.63	94.76	93.60	94.52
2307	NASDAQ	STRA	Thu, Sep 29, 2005	92.05	94.44	91.64	93.63
2306	NASDAQ	STRA	Wed, Sep 28, 2005	91.55	93.19	90.45	91.75
2305	NASDAQ	STRA	Tue, Sep 27, 2005	90.84	92.52	90.66	91.24
2304	NASDAQ	STRA	Mon, Sep 26, 2005	90.38	92.10	90.21	90.84
2303	NASDAQ	STRA	Fri, Sep 23, 2005	89.60	90.60	89.50	90.38
2302	NASDAQ	STRA	Thu, Sep 22, 2005	91.70	91.88	89.12	89.99
2301	NASDAQ	STRA	Wed, Sep 21, 2005	93.64	93.64	91.61	91.91
2300	NASDAQ	STRA	Tue, Sep 20, 2005	95.80	95.80	92.13	93.93
2299	NASDAQ	STRA	Mon, Sep 19, 2005	98.81	98.85	94.62	95.88
2298	NASDAQ	STRA	Fri, Sep 16, 2005	97.60	100.26	97.40	99.09
2297	NASDAQ	STRA	Thu, Sep 15, 2005	98.09	99.00	96.34	96.89
2296	NASDAQ	STRA	Wed, Sep 14, 2005	99.26	99.50	97.33	98.10
2295	NASDAQ	STRA	Tue, Sep 13, 2005	100.45	100.62	98.80	99.26
2294	NASDAQ	STRA	Mon, Sep 12, 2005	100.37	101.61	99.52	101.10
2293	NASDAQ	STRA	Fri, Sep 9, 2005	101.09	101.09	99.94	100.75
2292	NASDAQ	STRA	Thu, Sep 8, 2005	100.21	101.10	99.58	101.10
2291	NASDAQ	STRA	Wed, Sep 7, 2005	100.22	100.69	99.52	100.33
2290	NASDAQ	STRA	Tue, Sep 6, 2005	101.14	102.97	99.50	100.40
2289	NASDAQ	STRA	Fri, Sep 2, 2005	101.78	101.85	99.90	100.72
2288	NASDAQ	STRA	Thu, Sep 1, 2005	100.20	102.49	99.88	102.00
2287	NASDAQ	STRA	Wed, Aug 31, 2005	100.34	102.01	99.00	100.92
2286	NASDAQ	STRA	Tue, Aug 30, 2005	99.42	101.25	98.79	100.64
2285	NASDAQ	STRA	Mon, Aug 29, 2005	99.99	100.17	98.84	99.48
2284	NASDAQ	STRA	Fri, Aug 26, 2005	100.21	100.29	99.25	100.00
2283	NASDAQ	STRA	Thu, Aug 25, 2005	98.49	100.22	98.06	100.22
2282	NASDAQ	STRA	Wed, Aug 24, 2005	98.01	100.26	98.00	98.99
2281	NASDAQ	STRA	Tue, Aug 23, 2005	98.95	98.99	97.90	98.15
2280	NASDAQ	STRA	Mon, Aug 22, 2005	97.89	98.99	97.65	98.99
2279	NASDAQ	STRA	Fri, Aug 19, 2005	98.98	99.31	97.81	98.14
2278	NASDAQ	STRA	Thu, Aug 18, 2005	98.96	99.89	97.76	99.24
2277	NASDAQ	STRA	Wed, Aug 17, 2005	97.28	100.04	97.26	99.07
2276	NASDAQ	STRA	Tue, Aug 16, 2005	101.86	102.67	99.16	99.77
2275	NASDAQ	STRA	Mon, Aug 15, 2005	98.96	102.83	98.87	102.44
2274	NASDAQ	STRA	Fri, Aug 12, 2005	97.95	99.70	97.25	99.35
2273	NASDAQ	STRA	Thu, Aug 11, 2005	97.87	100.01	97.61	98.12
2272	NASDAQ	STRA	Wed, Aug 10, 2005	99.49	100.06	97.35	98.05
2271	NASDAQ	STRA	Tue, Aug 9, 2005	99.31	100.08	97.81	99.07
2270	NASDAQ	STRA	Mon, Aug 8, 2005	98.77	99.38	97.98	98.96
2269	NASDAQ	STRA	Fri, Aug 5, 2005	100.85	101.13	98.10	98.49
2268	NASDAQ	STRA	Thu, Aug 4, 2005	102.00	102.00	100.03	100.77
2267	NASDAQ	STRA	Wed, Aug 3, 2005	102.78	102.92	101.41	101.92
2266	NASDAQ	STRA	Tue, Aug 2, 2005	99.92	103.27	98.70	102.96
2265	NASDAQ	STRA	Mon, Aug 1, 2005	98.81	101.74	98.80	100.58
2264	NASDAQ	STRA	Fri, Jul 29, 2005	97.86	99.69	96.70	98.43
2263	NASDAQ	STRA	Thu, Jul 28, 2005	93.47	100.90	91.12	98.60
2262	NASDAQ	STRA	Wed, Jul 27, 2005	84.56	85.78	82.60	84.72
2261	NASDAQ	STRA	Tue, Jul 26, 2005	82.11	84.42	82.10	83.81
2260	NASDAQ	STRA	Mon, Jul 25, 2005	80.12	82.46	80.12	82.29
2259	NASDAQ	STRA	Fri, Jul 22, 2005	79.04	80.31	78.97	79.79
2258	NASDAQ	STRA	Thu, Jul 21, 2005	79.70	80.00	78.47	79.04
2257	NASDAQ	STRA	Wed, Jul 20, 2005	78.60	80.30	78.55	79.81
2256	NASDAQ	STRA	Tue, Jul 19, 2005	79.42	80.19	78.27	78.87
2255	NASDAQ	STRA	Mon, Jul 18, 2005	81.94	82.85	79.45	79.62
2254	NASDAQ	STRA	Fri, Jul 15, 2005	82.30	82.85	81.26	82.07
2253	NASDAQ	STRA	Thu, Jul 14, 2005	82.99	83.99	79.62	82.54
2252	NASDAQ	STRA	Wed, Jul 13, 2005	85.00	85.31	83.86	84.90
2251	NASDAQ	STRA	Tue, Jul 12, 2005	84.58	85.21	84.31	84.79
2250	NASDAQ	STRA	Mon, Jul 11, 2005	86.00	86.46	84.15	84.68
2249	NASDAQ	STRA	Fri, Jul 8, 2005	86.61	86.61	85.11	85.60
2248	NASDAQ	STRA	Thu, Jul 7, 2005	87.01	87.90	85.72	86.00
2247	NASDAQ	STRA	Wed, Jul 6, 2005	88.15	88.26	86.25	88.04
2246	NASDAQ	STRA	Tue, Jul 5, 2005	87.92	88.82	86.99	88.21
2245	NASDAQ	STRA	Fri, Jul 1, 2005	86.46	87.90	86.46	87.82
2244	NASDAQ	STRA	Thu, Jun 30, 2005	86.24	87.18	85.73	86.26
2243	NASDAQ	STRA	Wed, Jun 29, 2005	85.99	86.54	84.95	85.99
2242	NASDAQ	STRA	Tue, Jun 28, 2005	86.50	86.60	84.15	85.90
2241	NASDAQ	STRA	Mon, Jun 27, 2005	86.29	88.32	86.28	87.41
2240	NASDAQ	STRA	Fri, Jun 24, 2005	86.76	86.80	85.20	85.59
2239	NASDAQ	STRA	Thu, Jun 23, 2005	87.44	87.44	84.34	86.45
2238	NASDAQ	STRA	Wed, Jun 22, 2005	89.43	89.85	89.10	89.50
2237	NASDAQ	STRA	Tue, Jun 21, 2005	88.81	89.74	88.81	89.24
2236	NASDAQ	STRA	Mon, Jun 20, 2005	89.67	89.78	88.84	89.20
2235	NASDAQ	STRA	Fri, Jun 17, 2005	90.37	90.69	88.86	89.98
2234	NASDAQ	STRA	Thu, Jun 16, 2005	89.73	90.30	89.37	90.20
2233	NASDAQ	STRA	Wed, Jun 15, 2005	89.50	89.99	87.59	89.76
2232	NASDAQ	STRA	Tue, Jun 14, 2005	90.11	90.11	87.95	89.32
2231	NASDAQ	STRA	Mon, Jun 13, 2005	85.25	90.59	85.20	89.98
2230	NASDAQ	STRA	Fri, Jun 10, 2005	86.10	86.10	83.86	85.00
2229	NASDAQ	STRA	Thu, Jun 9, 2005	84.86	86.77	84.58	86.07
2228	NASDAQ	STRA	Wed, Jun 8, 2005	87.79	88.23	84.25	84.71
2227	NASDAQ	STRA	Tue, Jun 7, 2005	88.13	88.46	87.83	87.99
2226	NASDAQ	STRA	Mon, Jun 6, 2005	88.04	88.44	86.82	87.91
2225	NASDAQ	STRA	Fri, Jun 3, 2005	88.66	88.90	85.82	87.97
2224	NASDAQ	STRA	Thu, Jun 2, 2005	88.31	89.90	88.23	88.65
2223	NASDAQ	STRA	Wed, Jun 1, 2005	87.75	89.29	87.62	89.06
2222	NASDAQ	STRA	Tue, May 31, 2005	87.77	88.95	86.41	87.00
2221	NASDAQ	STRA	Fri, May 27, 2005	86.84	89.00	86.79	88.13
2220	NASDAQ	STRA	Thu, May 26, 2005	86.44	87.87	86.39	87.37
2219	NASDAQ	STRA	Wed, May 25, 2005	86.37	87.25	86.00	86.17
2218	NASDAQ	STRA	Tue, May 24, 2005	87.57	87.63	86.95	87.12
2217	NASDAQ	STRA	Mon, May 23, 2005	86.90	87.60	86.48	86.96
2216	NASDAQ	STRA	Fri, May 20, 2005	86.90	87.64	85.78	87.06
2215	NASDAQ	STRA	Thu, May 19, 2005	88.00	88.49	84.52	86.95
2214	NASDAQ	STRA	Wed, May 18, 2005	89.50	90.02	88.75	89.98
2213	NASDAQ	STRA	Tue, May 17, 2005	89.86	90.04	88.59	89.82
2212	NASDAQ	STRA	Mon, May 16, 2005	89.33	90.73	89.09	90.04
2211	NASDAQ	STRA	Fri, May 13, 2005	87.75	89.90	87.25	89.85
2210	NASDAQ	STRA	Thu, May 12, 2005	86.83	88.02	86.83	87.76
2209	NASDAQ	STRA	Wed, May 11, 2005	86.07	88.60	84.26	87.37
2208	NASDAQ	STRA	Tue, May 10, 2005	85.94	85.94	84.20	85.35
2207	NASDAQ	STRA	Mon, May 9, 2005	83.25	86.73	83.18	85.70
2206	NASDAQ	STRA	Fri, May 6, 2005	84.37	84.89	83.69	83.70
2205	NASDAQ	STRA	Thu, May 5, 2005	85.65	86.10	83.30	84.06
2204	NASDAQ	STRA	Wed, May 4, 2005	85.50	87.54	77.24	84.61
2203	NASDAQ	STRA	Tue, May 3, 2005	108.80	109.22	103.00	103.41
2202	NASDAQ	STRA	Mon, May 2, 2005	107.20	109.50	107.00	108.66
2201	NASDAQ	STRA	Fri, Apr 29, 2005	108.12	108.41	105.15	107.28
2200	NASDAQ	STRA	Thu, Apr 28, 2005	109.71	110.50	108.01	108.01
2199	NASDAQ	STRA	Wed, Apr 27, 2005	108.70	109.71	106.54	109.71
2198	NASDAQ	STRA	Tue, Apr 26, 2005	111.50	111.50	108.69	109.00
2197	NASDAQ	STRA	Mon, Apr 25, 2005	109.47	111.45	108.61	111.13
2196	NASDAQ	STRA	Fri, Apr 22, 2005	109.64	109.80	108.56	109.40
2195	NASDAQ	STRA	Thu, Apr 21, 2005	108.05	109.85	108.05	109.04
2194	NASDAQ	STRA	Wed, Apr 20, 2005	109.50	109.82	107.67	107.85
2193	NASDAQ	STRA	Tue, Apr 19, 2005	110.15	110.15	108.83	109.50
2192	NASDAQ	STRA	Mon, Apr 18, 2005	110.31	111.30	109.17	109.78
2191	NASDAQ	STRA	Fri, Apr 15, 2005	113.09	113.18	109.73	109.77
2190	NASDAQ	STRA	Thu, Apr 14, 2005	113.42	113.71	110.80	111.52
2189	NASDAQ	STRA	Wed, Apr 13, 2005	114.14	114.75	113.40	113.41
2188	NASDAQ	STRA	Tue, Apr 12, 2005	111.95	114.06	110.50	113.92
2187	NASDAQ	STRA	Mon, Apr 11, 2005	111.64	112.70	110.59	112.63
2186	NASDAQ	STRA	Fri, Apr 8, 2005	114.25	114.25	110.60	110.69
2185	NASDAQ	STRA	Thu, Apr 7, 2005	114.00	114.10	112.88	113.75
2184	NASDAQ	STRA	Wed, Apr 6, 2005	115.00	115.21	113.27	113.45
2183	NASDAQ	STRA	Tue, Apr 5, 2005	113.27	115.20	113.27	115.15
2182	NASDAQ	STRA	Mon, Apr 4, 2005	112.42	113.96	111.23	113.55
2181	NASDAQ	STRA	Fri, Apr 1, 2005	113.74	114.10	111.49	112.14
2180	NASDAQ	STRA	Thu, Mar 31, 2005	113.39	113.69	111.85	113.32
2179	NASDAQ	STRA	Wed, Mar 30, 2005	113.56	114.95	112.78	113.27
2178	NASDAQ	STRA	Tue, Mar 29, 2005	110.42	113.38	110.00	113.02
2177	NASDAQ	STRA	Mon, Mar 28, 2005	109.91	112.72	109.51	112.51
2176	NASDAQ	STRA	Thu, Mar 24, 2005	109.75	110.43	109.72	109.75
2175	NASDAQ	STRA	Wed, Mar 23, 2005	109.43	110.35	109.25	110.25
2174	NASDAQ	STRA	Tue, Mar 22, 2005	110.07	110.36	109.21	109.93
2173	NASDAQ	STRA	Mon, Mar 21, 2005	109.70	110.57	109.70	110.20
2172	NASDAQ	STRA	Fri, Mar 18, 2005	109.94	110.60	109.40	109.83
2171	NASDAQ	STRA	Thu, Mar 17, 2005	107.36	111.45	106.91	110.41
2170	NASDAQ	STRA	Wed, Mar 16, 2005	104.07	107.91	103.35	107.53
2169	NASDAQ	STRA	Tue, Mar 15, 2005	105.53	106.48	103.43	103.59
2168	NASDAQ	STRA	Mon, Mar 14, 2005	104.18	106.85	104.18	105.89
2167	NASDAQ	STRA	Fri, Mar 11, 2005	105.22	106.14	102.70	104.65
2166	NASDAQ	STRA	Thu, Mar 10, 2005	106.03	107.14	104.80	105.62
2165	NASDAQ	STRA	Wed, Mar 9, 2005	107.90	107.90	106.17	106.22
2164	NASDAQ	STRA	Tue, Mar 8, 2005	109.57	109.57	107.27	107.56
2163	NASDAQ	STRA	Mon, Mar 7, 2005	109.66	109.91	108.95	109.34
2162	NASDAQ	STRA	Fri, Mar 4, 2005	109.40	110.46	108.58	109.16
2161	NASDAQ	STRA	Thu, Mar 3, 2005	108.23	109.33	107.11	108.80
2160	NASDAQ	STRA	Wed, Mar 2, 2005	107.25	109.02	107.25	108.35
2159	NASDAQ	STRA	Tue, Mar 1, 2005	106.49	108.39	105.80	107.54
2158	NASDAQ	STRA	Mon, Feb 28, 2005	107.30	108.01	104.55	105.77
2157	NASDAQ	STRA	Fri, Feb 25, 2005	106.35	108.00	105.69	108.00
2156	NASDAQ	STRA	Thu, Feb 24, 2005	106.95	106.99	104.65	106.41
2155	NASDAQ	STRA	Wed, Feb 23, 2005	107.48	107.93	105.90	107.50
2154	NASDAQ	STRA	Tue, Feb 22, 2005	107.42	108.51	107.05	107.40
2153	NASDAQ	STRA	Fri, Feb 18, 2005	107.45	108.73	107.16	108.17
2152	NASDAQ	STRA	Thu, Feb 17, 2005	104.20	108.90	104.20	108.12
2151	NASDAQ	STRA	Wed, Feb 16, 2005	106.89	106.93	102.18	105.21
2150	NASDAQ	STRA	Tue, Feb 15, 2005	108.86	110.04	106.41	107.28
2149	NASDAQ	STRA	Mon, Feb 14, 2005	112.58	112.97	108.51	109.24
2148	NASDAQ	STRA	Fri, Feb 11, 2005	111.87	113.20	111.10	112.88
2147	NASDAQ	STRA	Thu, Feb 10, 2005	111.53	115.00	111.17	112.11
2146	NASDAQ	STRA	Wed, Feb 9, 2005	113.60	113.90	111.68	112.12
2145	NASDAQ	STRA	Tue, Feb 8, 2005	114.33	114.33	112.18	113.46
2144	NASDAQ	STRA	Mon, Feb 7, 2005	113.89	114.71	112.90	113.59
2143	NASDAQ	STRA	Fri, Feb 4, 2005	111.35	114.67	111.32	114.45
2142	NASDAQ	STRA	Thu, Feb 3, 2005	110.23	111.52	108.96	111.29
2141	NASDAQ	STRA	Wed, Feb 2, 2005	109.68	110.67	109.14	110.51
2140	NASDAQ	STRA	Tue, Feb 1, 2005	106.91	110.84	106.91	110.13
2139	NASDAQ	STRA	Mon, Jan 31, 2005	105.65	109.59	105.65	107.35
2138	NASDAQ	STRA	Fri, Jan 28, 2005	105.70	106.78	104.46	105.70
2137	NASDAQ	STRA	Thu, Jan 27, 2005	105.21	107.52	105.21	105.88
2136	NASDAQ	STRA	Wed, Jan 26, 2005	105.83	107.03	105.09	105.71
2135	NASDAQ	STRA	Tue, Jan 25, 2005	106.21	108.97	105.00	105.26
2134	NASDAQ	STRA	Mon, Jan 24, 2005	106.81	108.09	105.14	105.45
2133	NASDAQ	STRA	Fri, Jan 21, 2005	109.67	109.67	106.24	106.44
2132	NASDAQ	STRA	Thu, Jan 20, 2005	109.16	111.64	109.00	109.00
2131	NASDAQ	STRA	Wed, Jan 19, 2005	112.45	113.41	109.19	110.46
2130	NASDAQ	STRA	Tue, Jan 18, 2005	111.64	114.42	111.31	113.11
2129	NASDAQ	STRA	Fri, Jan 14, 2005	113.02	113.02	110.94	112.12
2128	NASDAQ	STRA	Thu, Jan 13, 2005	115.47	115.72	111.57	112.20
2127	NASDAQ	STRA	Wed, Jan 12, 2005	114.66	115.57	113.92	115.19
2126	NASDAQ	STRA	Tue, Jan 11, 2005	114.45	115.96	114.45	115.00
2125	NASDAQ	STRA	Mon, Jan 10, 2005	112.95	115.56	112.95	114.74
2124	NASDAQ	STRA	Fri, Jan 7, 2005	112.69	113.89	112.40	113.25
2123	NASDAQ	STRA	Thu, Jan 6, 2005	113.10	114.08	111.88	112.60
2122	NASDAQ	STRA	Wed, Jan 5, 2005	111.65	113.00	111.25	112.04
2121	NASDAQ	STRA	Tue, Jan 4, 2005	110.76	113.75	110.76	111.93
2120	NASDAQ	STRA	Mon, Jan 3, 2005	110.45	113.68	109.76	111.32
2119	NASDAQ	STRA	Fri, Dec 31, 2004	109.03	112.00	108.29	109.79
2118	NASDAQ	STRA	Thu, Dec 30, 2004	110.26	110.73	109.25	109.49
2117	NASDAQ	STRA	Wed, Dec 29, 2004	111.25	111.85	110.40	110.81
2116	NASDAQ	STRA	Tue, Dec 28, 2004	108.97	112.86	108.97	111.89
2115	NASDAQ	STRA	Mon, Dec 27, 2004	111.55	111.55	109.39	110.08
2114	NASDAQ	STRA	Thu, Dec 23, 2004	112.00	113.74	110.56	111.12
2113	NASDAQ	STRA	Wed, Dec 22, 2004	110.47	112.85	110.43	111.52
2112	NASDAQ	STRA	Tue, Dec 21, 2004	108.22	111.50	108.22	111.29
2111	NASDAQ	STRA	Mon, Dec 20, 2004	111.65	111.65	107.51	109.10
2110	NASDAQ	STRA	Fri, Dec 17, 2004	112.60	112.60	109.56	109.56
2109	NASDAQ	STRA	Thu, Dec 16, 2004	110.30	112.60	108.13	111.64
2108	NASDAQ	STRA	Wed, Dec 15, 2004	113.85	114.79	112.00	113.87
2107	NASDAQ	STRA	Tue, Dec 14, 2004	114.00	114.80	113.64	114.45
2106	NASDAQ	STRA	Mon, Dec 13, 2004	113.80	114.50	112.68	113.80
2105	NASDAQ	STRA	Fri, Dec 10, 2004	113.76	114.35	112.68	113.23
2104	NASDAQ	STRA	Thu, Dec 9, 2004	116.28	118.52	115.59	116.31
2103	NASDAQ	STRA	Wed, Dec 8, 2004	107.94	117.62	107.77	117.25
2102	NASDAQ	STRA	Tue, Dec 7, 2004	111.89	111.89	108.17	108.52
2101	NASDAQ	STRA	Mon, Dec 6, 2004	110.57	111.74	109.89	110.09
2100	NASDAQ	STRA	Fri, Dec 3, 2004	110.60	113.48	110.12	111.15
2099	NASDAQ	STRA	Thu, Dec 2, 2004	109.09	112.25	108.82	111.20
2098	NASDAQ	STRA	Wed, Dec 1, 2004	107.72	110.25	106.29	109.27
2097	NASDAQ	STRA	Tue, Nov 30, 2004	108.89	108.89	105.98	107.48
2096	NASDAQ	STRA	Mon, Nov 29, 2004	105.99	108.78	104.50	108.56
2095	NASDAQ	STRA	Fri, Nov 26, 2004	106.11	107.28	104.55	105.02
2094	NASDAQ	STRA	Wed, Nov 24, 2004	102.06	107.30	101.50	106.42
2093	NASDAQ	STRA	Tue, Nov 23, 2004	100.05	102.50	100.05	101.75
2092	NASDAQ	STRA	Mon, Nov 22, 2004	100.00	101.00	99.73	100.36
2091	NASDAQ	STRA	Fri, Nov 19, 2004	100.00	101.74	99.44	100.08
2090	NASDAQ	STRA	Thu, Nov 18, 2004	101.91	101.91	99.76	100.97
2089	NASDAQ	STRA	Wed, Nov 17, 2004	103.39	103.88	101.91	102.40
2088	NASDAQ	STRA	Tue, Nov 16, 2004	102.25	104.13	101.59	103.43
2087	NASDAQ	STRA	Mon, Nov 15, 2004	102.34	103.98	102.28	103.45
2086	NASDAQ	STRA	Fri, Nov 12, 2004	103.99	104.05	101.00	103.71
2085	NASDAQ	STRA	Thu, Nov 11, 2004	97.93	104.70	97.93	103.75
2084	NASDAQ	STRA	Wed, Nov 10, 2004	97.91	99.55	96.72	97.93
2083	NASDAQ	STRA	Tue, Nov 9, 2004	99.69	100.40	96.64	97.89
2082	NASDAQ	STRA	Mon, Nov 8, 2004	95.79	100.48	94.72	99.10
2081	NASDAQ	STRA	Fri, Nov 5, 2004	93.75	95.57	92.49	93.77
2080	NASDAQ	STRA	Thu, Nov 4, 2004	93.37	95.39	92.07	94.57
2079	NASDAQ	STRA	Wed, Nov 3, 2004	97.50	98.92	94.07	95.25
2078	NASDAQ	STRA	Tue, Nov 2, 2004	97.02	97.95	95.18	96.56
2077	NASDAQ	STRA	Mon, Nov 1, 2004	97.00	97.31	95.50	95.50
2076	NASDAQ	STRA	Fri, Oct 29, 2004	100.50	100.50	95.83	97.04
2075	NASDAQ	STRA	Thu, Oct 28, 2004	100.11	103.00	98.30	100.43
2074	NASDAQ	STRA	Wed, Oct 27, 2004	105.98	106.18	103.70	105.82
2073	NASDAQ	STRA	Tue, Oct 26, 2004	103.68	105.03	102.78	104.46
2072	NASDAQ	STRA	Mon, Oct 25, 2004	105.12	105.44	104.27	105.29
2071	NASDAQ	STRA	Fri, Oct 22, 2004	106.26	106.93	105.26	105.26
2070	NASDAQ	STRA	Thu, Oct 21, 2004	109.00	109.00	105.08	106.19
2069	NASDAQ	STRA	Wed, Oct 20, 2004	111.24	111.24	108.93	110.05
2068	NASDAQ	STRA	Tue, Oct 19, 2004	110.49	111.13	110.10	111.01
2067	NASDAQ	STRA	Mon, Oct 18, 2004	110.34	111.29	108.81	110.34
2066	NASDAQ	STRA	Fri, Oct 15, 2004	110.05	110.10	108.93	110.05
2065	NASDAQ	STRA	Thu, Oct 14, 2004	109.78	110.37	109.47	110.23
2064	NASDAQ	STRA	Wed, Oct 13, 2004	109.89	109.89	108.36	109.00
2063	NASDAQ	STRA	Tue, Oct 12, 2004	109.99	109.99	108.40	109.25
2062	NASDAQ	STRA	Mon, Oct 11, 2004	109.93	110.48	108.69	110.27
2061	NASDAQ	STRA	Fri, Oct 8, 2004	111.16	111.99	109.66	109.98
2060	NASDAQ	STRA	Thu, Oct 7, 2004	112.74	113.98	110.25	111.57
2059	NASDAQ	STRA	Wed, Oct 6, 2004	115.30	115.31	112.65	113.90
2058	NASDAQ	STRA	Tue, Oct 5, 2004	115.15	117.02	114.88	115.86
2057	NASDAQ	STRA	Mon, Oct 4, 2004	117.88	118.07	112.70	115.61
2056	NASDAQ	STRA	Fri, Oct 1, 2004	114.15	117.85	113.92	117.01
2055	NASDAQ	STRA	Thu, Sep 30, 2004	114.04	115.10	111.49	115.01
2054	NASDAQ	STRA	Wed, Sep 29, 2004	110.58	115.00	110.43	113.67
2053	NASDAQ	STRA	Tue, Sep 28, 2004	112.57	112.94	109.40	110.87
2052	NASDAQ	STRA	Mon, Sep 27, 2004	108.56	113.01	107.20	112.27
2051	NASDAQ	STRA	Fri, Sep 24, 2004	104.59	110.28	104.27	109.15
2050	NASDAQ	STRA	Thu, Sep 23, 2004	102.00	104.71	102.00	104.66
2049	NASDAQ	STRA	Wed, Sep 22, 2004	101.02	105.30	101.02	102.37
2048	NASDAQ	STRA	Tue, Sep 21, 2004	101.40	102.55	99.96	100.41
2047	NASDAQ	STRA	Mon, Sep 20, 2004	103.00	103.07	101.12	101.84
2046	NASDAQ	STRA	Fri, Sep 17, 2004	106.84	106.85	103.55	104.67
2045	NASDAQ	STRA	Thu, Sep 16, 2004	106.93	108.34	105.59	106.12
2044	NASDAQ	STRA	Wed, Sep 15, 2004	106.53	107.73	105.54	106.59
2043	NASDAQ	STRA	Tue, Sep 14, 2004	110.70	110.70	105.00	107.32
2042	NASDAQ	STRA	Mon, Sep 13, 2004	112.44	112.44	110.55	111.13
2041	NASDAQ	STRA	Fri, Sep 10, 2004	110.80	112.18	110.45	112.16
2040	NASDAQ	STRA	Thu, Sep 9, 2004	111.94	112.43	109.64	110.85
2039	NASDAQ	STRA	Wed, Sep 8, 2004	112.94	114.00	110.64	111.68
2038	NASDAQ	STRA	Tue, Sep 7, 2004	112.11	114.71	112.11	113.00
2037	NASDAQ	STRA	Fri, Sep 3, 2004	110.25	112.75	109.22	112.75
2036	NASDAQ	STRA	Thu, Sep 2, 2004	109.06	111.00	108.12	110.18
2035	NASDAQ	STRA	Wed, Sep 1, 2004	104.52	109.67	104.28	109.25
2034	NASDAQ	STRA	Tue, Aug 31, 2004	103.98	104.42	102.97	104.00
2033	NASDAQ	STRA	Mon, Aug 30, 2004	102.95	103.91	101.98	103.25
2032	NASDAQ	STRA	Fri, Aug 27, 2004	105.10	105.63	102.89	103.53
2031	NASDAQ	STRA	Thu, Aug 26, 2004	99.27	105.00	98.27	104.92
2030	NASDAQ	STRA	Wed, Aug 25, 2004	97.04	100.34	95.70	99.23
2029	NASDAQ	STRA	Tue, Aug 24, 2004	97.83	98.26	95.79	96.52
2028	NASDAQ	STRA	Mon, Aug 23, 2004	97.96	97.99	96.15	97.44
2027	NASDAQ	STRA	Fri, Aug 20, 2004	94.91	97.80	94.44	97.60
2026	NASDAQ	STRA	Thu, Aug 19, 2004	94.85	95.10	93.36	94.39
2025	NASDAQ	STRA	Wed, Aug 18, 2004	93.00	95.98	92.39	95.72
2024	NASDAQ	STRA	Tue, Aug 17, 2004	92.74	94.78	92.67	93.99
2023	NASDAQ	STRA	Mon, Aug 16, 2004	92.43	93.65	92.01	92.96
2022	NASDAQ	STRA	Fri, Aug 13, 2004	92.38	94.60	92.38	93.68
2021	NASDAQ	STRA	Thu, Aug 12, 2004	92.57	93.51	91.91	92.70
2020	NASDAQ	STRA	Wed, Aug 11, 2004	95.86	96.04	92.70	93.99
2019	NASDAQ	STRA	Tue, Aug 10, 2004	94.45	96.93	94.45	96.93
2018	NASDAQ	STRA	Mon, Aug 9, 2004	92.84	95.94	92.05	93.95
2017	NASDAQ	STRA	Fri, Aug 6, 2004	92.50	96.24	91.02	93.26
2016	NASDAQ	STRA	Thu, Aug 5, 2004	94.53	99.23	93.93	95.10
2015	NASDAQ	STRA	Wed, Aug 4, 2004	94.37	95.54	90.70	94.75
2014	NASDAQ	STRA	Tue, Aug 3, 2004	95.11	99.20	94.89	95.19
2013	NASDAQ	STRA	Mon, Aug 2, 2004	89.70	96.00	83.52	95.08
2012	NASDAQ	STRA	Fri, Jul 30, 2004	100.26	101.44	97.42	97.42
2011	NASDAQ	STRA	Thu, Jul 29, 2004	99.83	101.32	97.05	100.60
2010	NASDAQ	STRA	Wed, Jul 28, 2004	102.69	102.72	98.00	99.15
2009	NASDAQ	STRA	Tue, Jul 27, 2004	103.50	106.14	103.50	104.22
2008	NASDAQ	STRA	Mon, Jul 26, 2004	105.50	106.83	103.47	103.94
2007	NASDAQ	STRA	Fri, Jul 23, 2004	109.74	109.74	106.02	106.41
2006	NASDAQ	STRA	Thu, Jul 22, 2004	108.67	110.34	108.05	109.70
2005	NASDAQ	STRA	Wed, Jul 21, 2004	111.50	113.74	108.78	108.96
2004	NASDAQ	STRA	Tue, Jul 20, 2004	110.53	111.89	109.16	111.89
2003	NASDAQ	STRA	Mon, Jul 19, 2004	107.57	111.92	107.48	111.00
2002	NASDAQ	STRA	Fri, Jul 16, 2004	109.24	110.02	107.96	110.02
2001	NASDAQ	STRA	Thu, Jul 15, 2004	108.04	109.89	107.50	109.42
2000	NASDAQ	STRA	Wed, Jul 14, 2004	107.03	109.13	106.59	108.92
1999	NASDAQ	STRA	Tue, Jul 13, 2004	109.00	109.63	107.28	107.50
1998	NASDAQ	STRA	Mon, Jul 12, 2004	108.88	110.42	107.87	109.00
1997	NASDAQ	STRA	Fri, Jul 9, 2004	110.47	110.98	108.10	109.53
1996	NASDAQ	STRA	Thu, Jul 8, 2004	110.05	112.90	109.55	110.47
1995	NASDAQ	STRA	Wed, Jul 7, 2004	110.42	111.44	109.51	110.86
1994	NASDAQ	STRA	Tue, Jul 6, 2004	111.92	111.92	110.15	110.66
1993	NASDAQ	STRA	Fri, Jul 2, 2004	111.55	112.12	110.06	111.54
1992	NASDAQ	STRA	Thu, Jul 1, 2004	114.65	114.65	111.11	111.69
1991	NASDAQ	STRA	Wed, Jun 30, 2004	112.44	112.50	111.28	111.57
1990	NASDAQ	STRA	Tue, Jun 29, 2004	112.84	114.09	111.31	112.30
1989	NASDAQ	STRA	Mon, Jun 28, 2004	113.94	115.94	113.17	113.96
1988	NASDAQ	STRA	Fri, Jun 25, 2004	111.50	115.04	111.04	115.03
1987	NASDAQ	STRA	Thu, Jun 24, 2004	112.80	112.80	104.54	111.86
1986	NASDAQ	STRA	Wed, Jun 23, 2004	117.10	118.67	116.14	118.10
1985	NASDAQ	STRA	Tue, Jun 22, 2004	117.49	120.99	116.13	119.70
1984	NASDAQ	STRA	Mon, Jun 21, 2004	118.31	118.99	117.00	117.03
1983	NASDAQ	STRA	Fri, Jun 18, 2004	119.39	120.75	116.36	118.58
1982	NASDAQ	STRA	Thu, Jun 17, 2004	123.27	123.84	120.96	122.65
1981	NASDAQ	STRA	Wed, Jun 16, 2004	123.16	124.65	122.10	122.56
1980	NASDAQ	STRA	Tue, Jun 15, 2004	120.87	124.39	120.03	123.89
1979	NASDAQ	STRA	Mon, Jun 14, 2004	120.51	120.90	118.94	120.06
1978	NASDAQ	STRA	Thu, Jun 10, 2004	121.57	121.57	120.82	121.01
1977	NASDAQ	STRA	Wed, Jun 9, 2004	122.49	122.56	119.91	120.51
1976	NASDAQ	STRA	Tue, Jun 8, 2004	120.38	122.45	119.69	121.72
1975	NASDAQ	STRA	Mon, Jun 7, 2004	118.00	121.56	117.63	121.13
1974	NASDAQ	STRA	Fri, Jun 4, 2004	118.01	118.73	117.04	117.44
1973	NASDAQ	STRA	Thu, Jun 3, 2004	119.18	119.72	117.02	117.15
1972	NASDAQ	STRA	Wed, Jun 2, 2004	117.74	119.89	117.19	119.29
1971	NASDAQ	STRA	Tue, Jun 1, 2004	116.76	117.99	116.00	117.49
1970	NASDAQ	STRA	Fri, May 28, 2004	116.99	117.19	115.70	116.59
1969	NASDAQ	STRA	Thu, May 27, 2004	115.26	117.15	115.25	116.61
1968	NASDAQ	STRA	Wed, May 26, 2004	117.61	117.75	115.12	115.67
1967	NASDAQ	STRA	Tue, May 25, 2004	114.72	117.95	113.83	117.92
1966	NASDAQ	STRA	Mon, May 24, 2004	113.00	115.00	111.77	114.46
1965	NASDAQ	STRA	Fri, May 21, 2004	115.11	115.35	112.28	113.63
1964	NASDAQ	STRA	Thu, May 20, 2004	114.41	115.85	113.81	114.87
1963	NASDAQ	STRA	Wed, May 19, 2004	115.63	116.40	113.79	114.03
1962	NASDAQ	STRA	Tue, May 18, 2004	115.16	115.89	114.21	115.10
1961	NASDAQ	STRA	Mon, May 17, 2004	116.61	116.62	113.77	114.21
1960	NASDAQ	STRA	Fri, May 14, 2004	118.16	118.16	116.61	116.79
1959	NASDAQ	STRA	Thu, May 13, 2004	118.55	119.89	117.61	117.92
1958	NASDAQ	STRA	Wed, May 12, 2004	119.15	119.48	114.75	118.82
1957	NASDAQ	STRA	Tue, May 11, 2004	119.00	120.25	118.20	119.72
1956	NASDAQ	STRA	Mon, May 10, 2004	119.50	120.62	118.45	119.27
1955	NASDAQ	STRA	Fri, May 7, 2004	120.91	123.14	119.73	120.00
1954	NASDAQ	STRA	Thu, May 6, 2004	121.85	121.86	119.31	121.16
1953	NASDAQ	STRA	Wed, May 5, 2004	125.48	125.99	124.00	124.00
1952	NASDAQ	STRA	Tue, May 4, 2004	129.92	129.93	125.26	125.63
1951	NASDAQ	STRA	Mon, May 3, 2004	125.59	129.78	122.43	129.78
1950	NASDAQ	STRA	Fri, Apr 30, 2004	124.76	127.09	122.46	125.61
1949	NASDAQ	STRA	Thu, Apr 29, 2004	121.72	125.90	121.16	125.06
1948	NASDAQ	STRA	Wed, Apr 28, 2004	121.93	122.86	120.59	121.32
1947	NASDAQ	STRA	Tue, Apr 27, 2004	124.62	125.06	121.93	123.25
1946	NASDAQ	STRA	Mon, Apr 26, 2004	125.63	126.21	123.32	124.62
1945	NASDAQ	STRA	Fri, Apr 23, 2004	124.21	125.63	123.32	124.78
1944	NASDAQ	STRA	Thu, Apr 22, 2004	122.20	126.65	122.20	126.06
1943	NASDAQ	STRA	Wed, Apr 21, 2004	119.38	123.59	117.84	123.56
1942	NASDAQ	STRA	Tue, Apr 20, 2004	119.49	120.02	117.86	118.27
1941	NASDAQ	STRA	Mon, Apr 19, 2004	117.72	119.40	117.72	118.80
1940	NASDAQ	STRA	Fri, Apr 16, 2004	118.63	120.14	117.73	118.77
1939	NASDAQ	STRA	Thu, Apr 15, 2004	120.57	120.57	119.00	119.29
1938	NASDAQ	STRA	Wed, Apr 14, 2004	121.09	121.87	118.62	120.55
1937	NASDAQ	STRA	Tue, Apr 13, 2004	123.50	123.99	116.88	121.26
1936	NASDAQ	STRA	Mon, Apr 12, 2004	121.57	123.78	121.50	123.38
1935	NASDAQ	STRA	Thu, Apr 8, 2004	122.47	123.65	121.23	122.31
1934	NASDAQ	STRA	Wed, Apr 7, 2004	120.50	122.40	120.40	121.76
1933	NASDAQ	STRA	Tue, Apr 6, 2004	120.00	121.04	119.94	120.42
1932	NASDAQ	STRA	Mon, Apr 5, 2004	121.74	121.74	119.30	121.00
1931	NASDAQ	STRA	Fri, Apr 2, 2004	119.65	125.67	119.25	121.31
1930	NASDAQ	STRA	Thu, Apr 1, 2004	117.12	122.01	117.12	122.01
1929	NASDAQ	STRA	Wed, Mar 31, 2004	116.17	118.30	115.95	116.96
1928	NASDAQ	STRA	Tue, Mar 30, 2004	112.71	116.69	112.71	116.22
1927	NASDAQ	STRA	Mon, Mar 29, 2004	111.97	115.41	111.90	113.95
1926	NASDAQ	STRA	Fri, Mar 26, 2004	112.77	113.84	111.77	111.87
1925	NASDAQ	STRA	Thu, Mar 25, 2004	110.98	112.98	110.00	112.48
1924	NASDAQ	STRA	Wed, Mar 24, 2004	111.00	111.42	109.08	110.75
1923	NASDAQ	STRA	Tue, Mar 23, 2004	112.00	112.47	109.42	110.96
1922	NASDAQ	STRA	Mon, Mar 22, 2004	113.65	113.65	110.32	111.50
1921	NASDAQ	STRA	Fri, Mar 19, 2004	115.44	115.60	113.02	113.70
1920	NASDAQ	STRA	Thu, Mar 18, 2004	115.60	115.60	114.08	114.30
1919	NASDAQ	STRA	Wed, Mar 17, 2004	108.94	115.67	108.36	115.30
1918	NASDAQ	STRA	Tue, Mar 16, 2004	107.88	109.05	107.60	107.86
1917	NASDAQ	STRA	Mon, Mar 15, 2004	107.86	109.39	107.35	107.60
1916	NASDAQ	STRA	Fri, Mar 12, 2004	108.11	109.69	107.65	108.75
1915	NASDAQ	STRA	Thu, Mar 11, 2004	108.94	109.52	106.35	107.86
1914	NASDAQ	STRA	Wed, Mar 10, 2004	105.46	109.35	105.46	109.25
1913	NASDAQ	STRA	Tue, Mar 9, 2004	107.46	107.63	104.25	105.61
1912	NASDAQ	STRA	Mon, Mar 8, 2004	109.74	110.72	107.63	108.08
1911	NASDAQ	STRA	Fri, Mar 5, 2004	109.47	110.65	108.60	109.56
1910	NASDAQ	STRA	Thu, Mar 4, 2004	108.30	109.97	107.10	109.90
1909	NASDAQ	STRA	Wed, Mar 3, 2004	109.11	109.11	107.11	108.67
1908	NASDAQ	STRA	Tue, Mar 2, 2004	110.72	112.40	109.10	109.10
1907	NASDAQ	STRA	Mon, Mar 1, 2004	109.30	111.43	109.00	110.80
1906	NASDAQ	STRA	Fri, Feb 27, 2004	108.31	109.81	107.51	108.65
1905	NASDAQ	STRA	Thu, Feb 26, 2004	107.24	109.08	105.73	108.31
1904	NASDAQ	STRA	Wed, Feb 25, 2004	107.95	109.45	104.29	106.70
1903	NASDAQ	STRA	Tue, Feb 24, 2004	106.77	108.77	106.17	108.18
1902	NASDAQ	STRA	Mon, Feb 23, 2004	110.03	110.78	106.30	106.98
1901	NASDAQ	STRA	Fri, Feb 20, 2004	111.30	111.49	109.31	109.43
1900	NASDAQ	STRA	Thu, Feb 19, 2004	113.15	114.43	110.73	110.96
1899	NASDAQ	STRA	Wed, Feb 18, 2004	113.40	114.79	111.91	112.35
1898	NASDAQ	STRA	Tue, Feb 17, 2004	112.01	114.97	112.01	114.01
1897	NASDAQ	STRA	Fri, Feb 13, 2004	115.76	115.76	111.96	112.85
1896	NASDAQ	STRA	Thu, Feb 12, 2004	115.90	117.25	114.26	114.85
1895	NASDAQ	STRA	Wed, Feb 11, 2004	118.81	118.81	116.12	116.81
1894	NASDAQ	STRA	Tue, Feb 10, 2004	116.01	118.25	115.47	118.00
1893	NASDAQ	STRA	Mon, Feb 9, 2004	117.73	118.44	116.00	116.00
1892	NASDAQ	STRA	Fri, Feb 6, 2004	114.00	117.71	114.00	117.25
1891	NASDAQ	STRA	Thu, Feb 5, 2004	115.27	115.36	113.51	113.57
1890	NASDAQ	STRA	Wed, Feb 4, 2004	113.75	116.17	110.95	113.61
1889	NASDAQ	STRA	Tue, Feb 3, 2004	114.12	115.40	113.04	114.23
1888	NASDAQ	STRA	Mon, Feb 2, 2004	113.88	115.70	111.75	114.05
1887	NASDAQ	STRA	Fri, Jan 30, 2004	112.26	113.46	111.91	112.70
1886	NASDAQ	STRA	Thu, Jan 29, 2004	114.03	114.95	112.30	113.27
1885	NASDAQ	STRA	Wed, Jan 28, 2004	115.48	115.88	113.55	113.81
1884	NASDAQ	STRA	Tue, Jan 27, 2004	116.50	116.50	114.68	116.21
1883	NASDAQ	STRA	Mon, Jan 26, 2004	115.49	116.50	113.49	116.32
1882	NASDAQ	STRA	Fri, Jan 23, 2004	111.30	116.57	110.60	116.00
1881	NASDAQ	STRA	Thu, Jan 22, 2004	113.60	113.60	110.68	110.75
1880	NASDAQ	STRA	Wed, Jan 21, 2004	114.56	114.98	111.29	112.39
1879	NASDAQ	STRA	Tue, Jan 20, 2004	112.62	114.38	111.56	114.33
1878	NASDAQ	STRA	Fri, Jan 16, 2004	112.43	113.95	112.25	112.80
1877	NASDAQ	STRA	Thu, Jan 15, 2004	114.98	114.98	112.22	112.87
1876	NASDAQ	STRA	Wed, Jan 14, 2004	112.20	114.84	111.75	114.41
1875	NASDAQ	STRA	Tue, Jan 13, 2004	110.72	112.41	110.66	112.41
1874	NASDAQ	STRA	Mon, Jan 12, 2004	109.06	112.05	109.06	110.72
1873	NASDAQ	STRA	Fri, Jan 9, 2004	109.45	111.17	109.27	109.71
1872	NASDAQ	STRA	Thu, Jan 8, 2004	111.75	112.68	109.51	110.53
1871	NASDAQ	STRA	Wed, Jan 7, 2004	109.96	111.50	108.65	110.93
1870	NASDAQ	STRA	Tue, Jan 6, 2004	108.75	110.75	107.21	109.78
1869	NASDAQ	STRA	Mon, Jan 5, 2004	106.35	109.35	106.35	108.23
1868	NASDAQ	STRA	Fri, Jan 2, 2004	108.35	108.36	106.63	107.07
1867	NASDAQ	STRA	Wed, Dec 31, 2003	105.79	108.94	104.33	108.83
1866	NASDAQ	STRA	Tue, Dec 30, 2003	104.47	105.88	104.45	105.15
1865	NASDAQ	STRA	Mon, Dec 29, 2003	104.33	105.58	103.68	105.49
1864	NASDAQ	STRA	Fri, Dec 26, 2003	103.70	104.30	103.15	104.30
1863	NASDAQ	STRA	Wed, Dec 24, 2003	103.97	104.60	102.11	103.44
1862	NASDAQ	STRA	Tue, Dec 23, 2003	103.13	104.01	101.66	102.86
1861	NASDAQ	STRA	Mon, Dec 22, 2003	103.05	104.86	102.00	102.47
1860	NASDAQ	STRA	Fri, Dec 19, 2003	104.17	104.79	101.98	104.00
1859	NASDAQ	STRA	Thu, Dec 18, 2003	102.24	104.57	101.59	102.98
1858	NASDAQ	STRA	Wed, Dec 17, 2003	97.50	102.15	97.00	100.86
1857	NASDAQ	STRA	Tue, Dec 16, 2003	98.55	99.65	96.95	98.47
1856	NASDAQ	STRA	Mon, Dec 15, 2003	102.95	104.00	98.78	98.83
1855	NASDAQ	STRA	Fri, Dec 12, 2003	103.26	103.99	101.92	102.97
1854	NASDAQ	STRA	Thu, Dec 11, 2003	104.47	104.55	102.54	102.93
1853	NASDAQ	STRA	Wed, Dec 10, 2003	105.29	105.29	102.03	103.66
1852	NASDAQ	STRA	Tue, Dec 9, 2003	102.61	105.45	102.61	104.84
1851	NASDAQ	STRA	Mon, Dec 8, 2003	101.74	103.25	99.93	102.48
1850	NASDAQ	STRA	Fri, Dec 5, 2003	102.00	104.51	97.00	101.11
1849	NASDAQ	STRA	Thu, Dec 4, 2003	105.63	106.35	99.50	102.20
1848	NASDAQ	STRA	Wed, Dec 3, 2003	110.78	111.12	103.94	105.10
1847	NASDAQ	STRA	Tue, Dec 2, 2003	111.44	111.49	109.56	109.93
1846	NASDAQ	STRA	Mon, Dec 1, 2003	111.78	112.86	111.00	111.01
1845	NASDAQ	STRA	Fri, Nov 28, 2003	110.61	111.87	110.07	111.73
1844	NASDAQ	STRA	Wed, Nov 26, 2003	108.83	110.59	108.18	110.58
1843	NASDAQ	STRA	Tue, Nov 25, 2003	108.18	109.31	107.12	108.45
1842	NASDAQ	STRA	Mon, Nov 24, 2003	104.30	107.70	104.30	107.70
1841	NASDAQ	STRA	Fri, Nov 21, 2003	104.80	105.00	103.82	104.79
1840	NASDAQ	STRA	Thu, Nov 20, 2003	106.56	106.88	104.21	104.72
1839	NASDAQ	STRA	Wed, Nov 19, 2003	106.99	107.84	105.86	106.64
1838	NASDAQ	STRA	Tue, Nov 18, 2003	105.89	109.01	105.06	107.25
1837	NASDAQ	STRA	Mon, Nov 17, 2003	105.46	106.20	101.35	105.17
1836	NASDAQ	STRA	Fri, Nov 14, 2003	107.69	108.40	105.89	106.42
1835	NASDAQ	STRA	Thu, Nov 13, 2003	105.93	107.67	105.53	107.67
1834	NASDAQ	STRA	Wed, Nov 12, 2003	104.56	106.04	103.81	105.90
1833	NASDAQ	STRA	Tue, Nov 11, 2003	106.29	106.46	103.14	104.24
1832	NASDAQ	STRA	Mon, Nov 10, 2003	107.53	108.00	105.44	106.60
1831	NASDAQ	STRA	Fri, Nov 7, 2003	108.14	108.97	106.69	107.55
1830	NASDAQ	STRA	Thu, Nov 6, 2003	106.35	108.35	106.35	107.94
1829	NASDAQ	STRA	Wed, Nov 5, 2003	106.43	107.13	105.11	106.50
1828	NASDAQ	STRA	Tue, Nov 4, 2003	103.75	107.90	103.01	105.99
1827	NASDAQ	STRA	Mon, Nov 3, 2003	101.00	105.05	100.17	104.00
1826	NASDAQ	STRA	Fri, Oct 31, 2003	98.95	99.16	97.00	98.06
1825	NASDAQ	STRA	Thu, Oct 30, 2003	98.51	99.40	98.20	98.70
1824	NASDAQ	STRA	Wed, Oct 29, 2003	95.97	99.70	95.37	98.66
1823	NASDAQ	STRA	Tue, Oct 28, 2003	96.40	96.48	95.50	96.16
1822	NASDAQ	STRA	Mon, Oct 27, 2003	94.13	96.99	93.90	96.43
1821	NASDAQ	STRA	Fri, Oct 24, 2003	92.29	94.58	91.99	93.88
1820	NASDAQ	STRA	Thu, Oct 23, 2003	93.25	93.93	92.00	92.78
1819	NASDAQ	STRA	Wed, Oct 22, 2003	94.40	96.61	92.55	93.70
1818	NASDAQ	STRA	Tue, Oct 21, 2003	93.95	94.65	92.73	94.40
1817	NASDAQ	STRA	Mon, Oct 20, 2003	92.00	93.37	91.50	93.34
1816	NASDAQ	STRA	Fri, Oct 17, 2003	92.64	93.00	91.96	92.00
1815	NASDAQ	STRA	Thu, Oct 16, 2003	93.95	94.74	92.11	92.46
1814	NASDAQ	STRA	Wed, Oct 15, 2003	97.75	98.00	91.81	93.66
1813	NASDAQ	STRA	Tue, Oct 14, 2003	97.51	97.75	96.41	97.15
1812	NASDAQ	STRA	Mon, Oct 13, 2003	94.75	98.49	94.75	97.59
1811	NASDAQ	STRA	Fri, Oct 10, 2003	95.70	95.95	94.10	94.60
1810	NASDAQ	STRA	Thu, Oct 9, 2003	94.25	99.35	94.17	95.68
1809	NASDAQ	STRA	Wed, Oct 8, 2003	97.16	98.08	94.38	94.38
1808	NASDAQ	STRA	Tue, Oct 7, 2003	96.90	97.99	96.18	97.54
1807	NASDAQ	STRA	Mon, Oct 6, 2003	97.87	98.66	95.97	97.99
1806	NASDAQ	STRA	Fri, Oct 3, 2003	95.00	98.05	95.00	98.05
1805	NASDAQ	STRA	Thu, Oct 2, 2003	96.84	97.17	92.40	95.49
1804	NASDAQ	STRA	Wed, Oct 1, 2003	96.59	99.23	96.59	98.79
1803	NASDAQ	STRA	Tue, Sep 30, 2003	96.46	97.14	95.19	96.70
1802	NASDAQ	STRA	Mon, Sep 29, 2003	97.03	98.32	95.21	96.80
1801	NASDAQ	STRA	Fri, Sep 26, 2003	99.67	99.67	96.66	97.91
1800	NASDAQ	STRA	Thu, Sep 25, 2003	100.19	101.27	99.07	99.44
1799	NASDAQ	STRA	Wed, Sep 24, 2003	102.50	103.44	100.08	100.69
1798	NASDAQ	STRA	Tue, Sep 23, 2003	99.13	102.50	98.78	102.40
1797	NASDAQ	STRA	Mon, Sep 22, 2003	100.51	100.51	97.45	98.85
1796	NASDAQ	STRA	Fri, Sep 19, 2003	95.45	100.50	95.45	99.72
1795	NASDAQ	STRA	Thu, Sep 18, 2003	95.75	95.89	94.20	95.78
1794	NASDAQ	STRA	Wed, Sep 17, 2003	96.84	97.52	94.80	95.50
1793	NASDAQ	STRA	Tue, Sep 16, 2003	95.31	98.19	95.31	97.15
1792	NASDAQ	STRA	Mon, Sep 15, 2003	95.67	97.00	94.90	95.43
1791	NASDAQ	STRA	Fri, Sep 12, 2003	95.62	96.14	94.64	95.55
1790	NASDAQ	STRA	Thu, Sep 11, 2003	96.93	97.10	95.94	96.19
1789	NASDAQ	STRA	Wed, Sep 10, 2003	97.88	98.24	96.20	96.74
1788	NASDAQ	STRA	Tue, Sep 9, 2003	97.42	98.42	97.30	98.04
1787	NASDAQ	STRA	Mon, Sep 8, 2003	98.34	99.24	98.14	98.34
1786	NASDAQ	STRA	Fri, Sep 5, 2003	97.25	99.00	95.50	98.60
1785	NASDAQ	STRA	Thu, Sep 4, 2003	97.66	98.05	97.30	97.65
1784	NASDAQ	STRA	Wed, Sep 3, 2003	97.63	98.21	97.63	98.00
1783	NASDAQ	STRA	Tue, Sep 2, 2003	95.38	97.86	95.09	97.69
1782	NASDAQ	STRA	Fri, Aug 29, 2003	95.79	96.13	95.31	95.50
1781	NASDAQ	STRA	Thu, Aug 28, 2003	92.86	96.68	91.28	96.10
1780	NASDAQ	STRA	Wed, Aug 27, 2003	94.57	94.74	91.42	92.85
1779	NASDAQ	STRA	Tue, Aug 26, 2003	95.02	96.54	94.03	95.18
1778	NASDAQ	STRA	Mon, Aug 25, 2003	97.80	97.80	95.12	95.14
1777	NASDAQ	STRA	Fri, Aug 22, 2003	99.72	100.00	97.44	97.80
1776	NASDAQ	STRA	Thu, Aug 21, 2003	99.95	100.17	98.25	99.72
1775	NASDAQ	STRA	Wed, Aug 20, 2003	100.50	100.50	98.38	99.46
1774	NASDAQ	STRA	Tue, Aug 19, 2003	98.46	100.31	97.59	100.12
1773	NASDAQ	STRA	Mon, Aug 18, 2003	95.38	98.34	95.26	97.86
1772	NASDAQ	STRA	Fri, Aug 15, 2003	95.84	95.93	94.67	94.71
1771	NASDAQ	STRA	Thu, Aug 14, 2003	96.57	97.36	95.50	95.84
1770	NASDAQ	STRA	Wed, Aug 13, 2003	95.22	97.08	95.00	96.05
1769	NASDAQ	STRA	Tue, Aug 12, 2003	94.42	95.62	93.41	95.40
1768	NASDAQ	STRA	Mon, Aug 11, 2003	89.57	94.60	89.57	93.74
1767	NASDAQ	STRA	Fri, Aug 8, 2003	89.32	90.70	87.50	89.80
1766	NASDAQ	STRA	Thu, Aug 7, 2003	88.21	89.94	87.90	89.08
1765	NASDAQ	STRA	Wed, Aug 6, 2003	86.51	88.65	86.51	88.06
1764	NASDAQ	STRA	Tue, Aug 5, 2003	86.27	87.37	85.25	87.14
1763	NASDAQ	STRA	Mon, Aug 4, 2003	85.68	86.80	83.47	86.12
1762	NASDAQ	STRA	Fri, Aug 1, 2003	84.45	85.70	83.06	85.31
1761	NASDAQ	STRA	Thu, Jul 31, 2003	85.55	87.03	84.47	84.55
1760	NASDAQ	STRA	Wed, Jul 30, 2003	86.10	86.22	85.25	85.54
1759	NASDAQ	STRA	Tue, Jul 29, 2003	86.88	86.88	85.26	85.72
1758	NASDAQ	STRA	Mon, Jul 28, 2003	85.45	86.63	84.91	86.50
1757	NASDAQ	STRA	Fri, Jul 25, 2003	83.40	85.88	82.34	85.33
1756	NASDAQ	STRA	Thu, Jul 24, 2003	81.95	83.06	81.20	82.93
1755	NASDAQ	STRA	Wed, Jul 23, 2003	79.38	82.41	79.13	81.08
1754	NASDAQ	STRA	Tue, Jul 22, 2003	77.17	78.50	77.12	78.18
1753	NASDAQ	STRA	Mon, Jul 21, 2003	78.05	78.25	77.27	77.74
1752	NASDAQ	STRA	Fri, Jul 18, 2003	77.06	78.16	77.06	77.94
1751	NASDAQ	STRA	Thu, Jul 17, 2003	77.50	78.02	76.26	77.09
1750	NASDAQ	STRA	Wed, Jul 16, 2003	79.19	79.19	77.50	77.98
1749	NASDAQ	STRA	Tue, Jul 15, 2003	81.08	81.73	78.58	79.10
1748	NASDAQ	STRA	Mon, Jul 14, 2003	79.83	81.35	79.49	81.06
1747	NASDAQ	STRA	Fri, Jul 11, 2003	79.84	81.11	79.82	79.82
1746	NASDAQ	STRA	Thu, Jul 10, 2003	78.12	80.00	77.93	79.99
1745	NASDAQ	STRA	Wed, Jul 9, 2003	78.50	79.13	78.05	78.18
1744	NASDAQ	STRA	Tue, Jul 8, 2003	78.01	79.13	77.61	78.28
1743	NASDAQ	STRA	Mon, Jul 7, 2003	77.50	78.28	77.50	78.02
1742	NASDAQ	STRA	Thu, Jul 3, 2003	78.30	78.30	77.20	77.25
1741	NASDAQ	STRA	Wed, Jul 2, 2003	79.05	79.15	77.91	78.25
1740	NASDAQ	STRA	Tue, Jul 1, 2003	79.41	79.78	77.50	78.82
1739	NASDAQ	STRA	Mon, Jun 30, 2003	77.42	80.00	76.75	79.55
1738	NASDAQ	STRA	Fri, Jun 27, 2003	77.61	78.92	77.22	77.87
1737	NASDAQ	STRA	Thu, Jun 26, 2003	78.75	79.00	77.15	77.65
1736	NASDAQ	STRA	Wed, Jun 25, 2003	78.16	79.20	77.52	78.25
1735	NASDAQ	STRA	Tue, Jun 24, 2003	75.10	78.20	75.00	77.86
1734	NASDAQ	STRA	Mon, Jun 23, 2003	75.24	75.49	74.21	75.10
1733	NASDAQ	STRA	Fri, Jun 20, 2003	76.17	76.99	75.05	75.85
1732	NASDAQ	STRA	Thu, Jun 19, 2003	74.65	76.52	74.65	75.41
1731	NASDAQ	STRA	Wed, Jun 18, 2003	73.24	75.58	72.77	74.74
1730	NASDAQ	STRA	Tue, Jun 17, 2003	73.31	73.89	71.80	73.00
1729	NASDAQ	STRA	Mon, Jun 16, 2003	70.95	73.94	70.90	73.85
1728	NASDAQ	STRA	Fri, Jun 13, 2003	70.86	71.25	70.57	70.93
1727	NASDAQ	STRA	Thu, Jun 12, 2003	71.73	71.73	69.49	71.11
1726	NASDAQ	STRA	Wed, Jun 11, 2003	71.70	72.11	71.65	71.84
1725	NASDAQ	STRA	Tue, Jun 10, 2003	72.28	72.33	71.81	71.96
1724	NASDAQ	STRA	Mon, Jun 9, 2003	72.86	73.20	72.05	72.05
1723	NASDAQ	STRA	Fri, Jun 6, 2003	71.48	74.00	71.38	72.81
1722	NASDAQ	STRA	Thu, Jun 5, 2003	71.11	72.25	71.00	72.25
1721	NASDAQ	STRA	Wed, Jun 4, 2003	69.94	71.28	69.93	71.12
1720	NASDAQ	STRA	Tue, Jun 3, 2003	66.97	70.55	66.82	70.05
1719	NASDAQ	STRA	Mon, Jun 2, 2003	66.85	67.30	66.67	66.84
1718	NASDAQ	STRA	Fri, May 30, 2003	66.60	66.83	66.51	66.74
1717	NASDAQ	STRA	Thu, May 29, 2003	66.26	66.92	65.86	66.50
1716	NASDAQ	STRA	Wed, May 28, 2003	66.10	66.61	66.10	66.35
1715	NASDAQ	STRA	Tue, May 27, 2003	65.80	66.20	65.60	66.04
1714	NASDAQ	STRA	Fri, May 23, 2003	66.74	66.74	65.64	65.80
1713	NASDAQ	STRA	Thu, May 22, 2003	66.88	67.00	66.28	66.55
1712	NASDAQ	STRA	Wed, May 21, 2003	67.02	67.02	66.75	66.89
1711	NASDAQ	STRA	Tue, May 20, 2003	67.80	67.80	66.78	66.95
1710	NASDAQ	STRA	Mon, May 19, 2003	68.03	68.30	67.61	67.75
1709	NASDAQ	STRA	Fri, May 16, 2003	67.74	68.15	67.50	67.75
1708	NASDAQ	STRA	Thu, May 15, 2003	66.77	68.56	66.71	68.15
1707	NASDAQ	STRA	Wed, May 14, 2003	66.95	66.95	66.51	66.71
1706	NASDAQ	STRA	Tue, May 13, 2003	64.94	66.99	64.89	66.76
1705	NASDAQ	STRA	Mon, May 12, 2003	63.70	66.67	63.44	65.24
1704	NASDAQ	STRA	Fri, May 9, 2003	64.95	65.87	63.30	63.74
1703	NASDAQ	STRA	Thu, May 8, 2003	63.83	63.83	62.91	63.23
1702	NASDAQ	STRA	Wed, May 7, 2003	64.37	64.37	63.52	64.00
1701	NASDAQ	STRA	Tue, May 6, 2003	64.48	64.80	64.34	64.45
1700	NASDAQ	STRA	Mon, May 5, 2003	65.33	65.33	64.46	64.46
1699	NASDAQ	STRA	Fri, May 2, 2003	64.59	65.70	64.50	65.62
1698	NASDAQ	STRA	Thu, May 1, 2003	65.00	65.02	64.45	64.65
1697	NASDAQ	STRA	Wed, Apr 30, 2003	64.50	65.88	64.32	65.03
1696	NASDAQ	STRA	Tue, Apr 29, 2003	64.19	65.20	64.00	64.32
1695	NASDAQ	STRA	Mon, Apr 28, 2003	63.54	64.85	63.54	64.23
1694	NASDAQ	STRA	Fri, Apr 25, 2003	63.86	64.32	63.11	63.76
1693	NASDAQ	STRA	Thu, Apr 24, 2003	63.83	64.70	63.46	64.12
1692	NASDAQ	STRA	Wed, Apr 23, 2003	61.77	64.99	61.65	64.05
1691	NASDAQ	STRA	Tue, Apr 22, 2003	60.71	61.76	60.59	61.63
1690	NASDAQ	STRA	Mon, Apr 21, 2003	59.72	61.45	59.72	60.86
1689	NASDAQ	STRA	Thu, Apr 17, 2003	60.30	60.45	59.50	60.00
1688	NASDAQ	STRA	Wed, Apr 16, 2003	60.62	60.97	59.55	60.00
1687	NASDAQ	STRA	Tue, Apr 15, 2003	60.18	60.97	60.12	60.82
1686	NASDAQ	STRA	Mon, Apr 14, 2003	59.27	61.00	58.90	60.43
1685	NASDAQ	STRA	Fri, Apr 11, 2003	58.53	59.52	58.15	59.07
1684	NASDAQ	STRA	Thu, Apr 10, 2003	57.17	58.53	57.15	58.37
1683	NASDAQ	STRA	Wed, Apr 9, 2003	56.96	57.75	56.93	57.25
1682	NASDAQ	STRA	Tue, Apr 8, 2003	58.28	58.61	56.96	56.96
1681	NASDAQ	STRA	Mon, Apr 7, 2003	58.23	59.72	57.50	58.29
1680	NASDAQ	STRA	Fri, Apr 4, 2003	58.00	58.48	57.66	57.80
1679	NASDAQ	STRA	Thu, Apr 3, 2003	58.30	59.07	57.45	58.32
1678	NASDAQ	STRA	Wed, Apr 2, 2003	57.50	59.45	57.40	58.03
1677	NASDAQ	STRA	Tue, Apr 1, 2003	55.43	57.29	54.04	57.15
1676	NASDAQ	STRA	Mon, Mar 31, 2003	54.09	55.50	53.80	54.90
1675	NASDAQ	STRA	Fri, Mar 28, 2003	56.91	56.91	53.68	54.50
1674	NASDAQ	STRA	Thu, Mar 27, 2003	55.50	57.00	54.63	56.80
1673	NASDAQ	STRA	Wed, Mar 26, 2003	56.91	57.00	56.04	56.04
1672	NASDAQ	STRA	Tue, Mar 25, 2003	56.32	57.00	55.82	57.00
1671	NASDAQ	STRA	Mon, Mar 24, 2003	58.55	58.61	55.10	56.62
1670	NASDAQ	STRA	Fri, Mar 21, 2003	56.95	59.01	55.95	59.01
1669	NASDAQ	STRA	Thu, Mar 20, 2003	55.72	57.24	55.50	56.79
1668	NASDAQ	STRA	Wed, Mar 19, 2003	55.97	56.21	55.63	55.74
1667	NASDAQ	STRA	Tue, Mar 18, 2003	55.82	56.17	55.44	55.96
1666	NASDAQ	STRA	Mon, Mar 17, 2003	53.82	56.16	53.77	56.16
1665	NASDAQ	STRA	Fri, Mar 14, 2003	53.37	54.12	53.37	54.00
1664	NASDAQ	STRA	Thu, Mar 13, 2003	52.25	53.55	52.02	53.55
1663	NASDAQ	STRA	Wed, Mar 12, 2003	52.31	52.36	51.30	52.23
1662	NASDAQ	STRA	Tue, Mar 11, 2003	51.95	52.57	51.90	52.57
1661	NASDAQ	STRA	Mon, Mar 10, 2003	53.03	53.14	51.81	51.96
1660	NASDAQ	STRA	Fri, Mar 7, 2003	54.67	54.99	53.24	53.37
1659	NASDAQ	STRA	Thu, Mar 6, 2003	54.84	55.41	54.84	54.91
1658	NASDAQ	STRA	Wed, Mar 5, 2003	55.00	55.30	54.50	55.30
1657	NASDAQ	STRA	Tue, Mar 4, 2003	53.64	55.13	53.50	54.71
1656	NASDAQ	STRA	Mon, Mar 3, 2003	53.13	53.79	53.13	53.65
1655	NASDAQ	STRA	Fri, Feb 28, 2003	53.29	53.64	53.05	53.31
1654	NASDAQ	STRA	Thu, Feb 27, 2003	53.60	54.04	53.19	53.70
1653	NASDAQ	STRA	Wed, Feb 26, 2003	53.83	53.97	52.40	53.76
1652	NASDAQ	STRA	Tue, Feb 25, 2003	52.36	54.10	52.36	53.88
1651	NASDAQ	STRA	Mon, Feb 24, 2003	53.61	53.61	52.08	52.84
1650	NASDAQ	STRA	Fri, Feb 21, 2003	51.64	53.92	51.45	53.92
1649	NASDAQ	STRA	Thu, Feb 20, 2003	51.01	52.29	50.56	52.14
1648	NASDAQ	STRA	Wed, Feb 19, 2003	53.18	53.18	50.11	51.21
1647	NASDAQ	STRA	Tue, Feb 18, 2003	53.67	53.67	52.55	52.68
1646	NASDAQ	STRA	Fri, Feb 14, 2003	53.67	53.69	53.17	53.40
1645	NASDAQ	STRA	Thu, Feb 13, 2003	51.20	53.70	49.60	53.69
1644	NASDAQ	STRA	Wed, Feb 12, 2003	53.45	53.86	53.20	53.61
1643	NASDAQ	STRA	Tue, Feb 11, 2003	52.82	54.35	52.52	53.61
1642	NASDAQ	STRA	Mon, Feb 10, 2003	53.56	53.58	52.47	52.85
1641	NASDAQ	STRA	Fri, Feb 7, 2003	54.54	54.54	53.66	53.66
1640	NASDAQ	STRA	Thu, Feb 6, 2003	54.60	54.95	54.11	54.40
1639	NASDAQ	STRA	Wed, Feb 5, 2003	54.30	55.21	54.04	54.51
1638	NASDAQ	STRA	Tue, Feb 4, 2003	54.91	54.91	54.03	54.59
1637	NASDAQ	STRA	Mon, Feb 3, 2003	55.91	56.20	54.98	55.06
1636	NASDAQ	STRA	Fri, Jan 31, 2003	56.09	56.33	55.58	56.18
1635	NASDAQ	STRA	Thu, Jan 30, 2003	56.61	57.04	56.09	56.15
1634	NASDAQ	STRA	Wed, Jan 29, 2003	57.00	57.00	55.81	56.79
1633	NASDAQ	STRA	Tue, Jan 28, 2003	56.00	56.97	55.99	56.85
1632	NASDAQ	STRA	Mon, Jan 27, 2003	54.93	56.31	54.85	56.29
1631	NASDAQ	STRA	Fri, Jan 24, 2003	56.29	56.29	55.18	55.21
1630	NASDAQ	STRA	Thu, Jan 23, 2003	53.81	56.04	53.80	55.93
1629	NASDAQ	STRA	Wed, Jan 22, 2003	53.90	54.30	53.84	54.00
1628	NASDAQ	STRA	Tue, Jan 21, 2003	54.31	54.40	53.61	53.84
1627	NASDAQ	STRA	Fri, Jan 17, 2003	53.29	54.80	53.13	54.30
1626	NASDAQ	STRA	Thu, Jan 16, 2003	53.58	54.28	53.34	53.39
1625	NASDAQ	STRA	Wed, Jan 15, 2003	53.94	54.95	53.30	53.67
1624	NASDAQ	STRA	Tue, Jan 14, 2003	54.45	54.90	53.94	53.99
1623	NASDAQ	STRA	Mon, Jan 13, 2003	55.00	55.76	54.46	54.63
1622	NASDAQ	STRA	Fri, Jan 10, 2003	55.00	55.85	54.70	55.35
1621	NASDAQ	STRA	Thu, Jan 9, 2003	56.16	56.56	54.84	55.26
1620	NASDAQ	STRA	Wed, Jan 8, 2003	56.82	57.38	56.00	56.16
1619	NASDAQ	STRA	Tue, Jan 7, 2003	57.34	57.46	56.75	56.81
1618	NASDAQ	STRA	Mon, Jan 6, 2003	57.00	58.69	57.00	57.42
1617	NASDAQ	STRA	Fri, Jan 3, 2003	57.93	59.09	56.97	57.30
1616	NASDAQ	STRA	Thu, Jan 2, 2003	57.32	58.21	57.32	57.86
1615	NASDAQ	STRA	Tue, Dec 31, 2002	58.67	59.03	57.31	57.50
1614	NASDAQ	STRA	Mon, Dec 30, 2002	58.31	59.10	57.99	58.66
1613	NASDAQ	STRA	Fri, Dec 27, 2002	58.17	59.32	58.05	59.00
1612	NASDAQ	STRA	Thu, Dec 26, 2002	57.86	59.31	57.42	58.92
1611	NASDAQ	STRA	Tue, Dec 24, 2002	58.46	58.90	57.57	57.71
1610	NASDAQ	STRA	Mon, Dec 23, 2002	57.19	58.72	56.85	58.45
1609	NASDAQ	STRA	Fri, Dec 20, 2002	55.01	57.19	54.12	56.57
1608	NASDAQ	STRA	Thu, Dec 19, 2002	55.91	56.54	55.05	55.11
1607	NASDAQ	STRA	Wed, Dec 18, 2002	56.27	57.10	55.25	56.13
1606	NASDAQ	STRA	Tue, Dec 17, 2002	57.70	58.19	56.00	56.65
1605	NASDAQ	STRA	Mon, Dec 16, 2002	58.56	58.60	56.81	57.95
1604	NASDAQ	STRA	Fri, Dec 13, 2002	60.37	60.38	58.82	58.82
1603	NASDAQ	STRA	Thu, Dec 12, 2002	59.82	60.86	59.79	60.49
1602	NASDAQ	STRA	Wed, Dec 11, 2002	59.57	60.24	59.36	60.02
1601	NASDAQ	STRA	Tue, Dec 10, 2002	59.31	60.01	58.56	59.06
1600	NASDAQ	STRA	Mon, Dec 9, 2002	61.00	61.07	59.40	59.40
1599	NASDAQ	STRA	Fri, Dec 6, 2002	60.56	61.75	59.84	60.85
1598	NASDAQ	STRA	Thu, Dec 5, 2002	61.26	61.40	59.81	60.84
1597	NASDAQ	STRA	Wed, Dec 4, 2002	58.60	61.60	58.60	61.17
1596	NASDAQ	STRA	Tue, Dec 3, 2002	59.84	59.85	58.56	58.74
1595	NASDAQ	STRA	Mon, Dec 2, 2002	60.01	60.40	58.66	59.96
1594	NASDAQ	STRA	Fri, Nov 29, 2002	59.19	60.50	58.84	60.02
1593	NASDAQ	STRA	Wed, Nov 27, 2002	58.30	59.42	58.18	58.83
1592	NASDAQ	STRA	Tue, Nov 26, 2002	58.91	59.25	58.05	58.40
1591	NASDAQ	STRA	Mon, Nov 25, 2002	57.95	59.10	57.95	58.91
1590	NASDAQ	STRA	Fri, Nov 22, 2002	57.07	58.76	56.80	58.01
1589	NASDAQ	STRA	Thu, Nov 21, 2002	57.77	57.97	56.71	57.32
1588	NASDAQ	STRA	Wed, Nov 20, 2002	58.14	58.90	56.75	57.47
1587	NASDAQ	STRA	Tue, Nov 19, 2002	55.43	58.28	54.95	57.98
1586	NASDAQ	STRA	Mon, Nov 18, 2002	54.80	55.99	53.69	55.26
1585	NASDAQ	STRA	Fri, Nov 15, 2002	52.51	55.20	52.50	54.96
1584	NASDAQ	STRA	Thu, Nov 14, 2002	52.99	54.68	52.71	52.71
1583	NASDAQ	STRA	Wed, Nov 13, 2002	53.11	54.40	52.75	52.95
1582	NASDAQ	STRA	Tue, Nov 12, 2002	54.18	54.18	52.00	52.95
1581	NASDAQ	STRA	Mon, Nov 11, 2002	55.52	55.53	53.75	53.75
1580	NASDAQ	STRA	Fri, Nov 8, 2002	56.50	57.20	55.51	55.68
1579	NASDAQ	STRA	Thu, Nov 7, 2002	53.95	57.19	53.37	56.44
1578	NASDAQ	STRA	Wed, Nov 6, 2002	52.29	54.69	52.01	53.75
1577	NASDAQ	STRA	Tue, Nov 5, 2002	53.30	53.70	51.61	52.35
1576	NASDAQ	STRA	Mon, Nov 4, 2002	56.07	56.40	53.38	53.41
1575	NASDAQ	STRA	Fri, Nov 1, 2002	53.51	56.00	52.29	56.00
1574	NASDAQ	STRA	Thu, Oct 31, 2002	53.73	54.22	53.02	53.10
1573	NASDAQ	STRA	Wed, Oct 30, 2002	52.65	54.85	52.65	54.59
1572	NASDAQ	STRA	Tue, Oct 29, 2002	53.86	53.86	51.80	52.63
1571	NASDAQ	STRA	Mon, Oct 28, 2002	53.25	54.65	53.02	53.23
1570	NASDAQ	STRA	Fri, Oct 25, 2002	51.86	53.20	51.86	53.13
1569	NASDAQ	STRA	Thu, Oct 24, 2002	51.89	52.08	51.35	51.76
1568	NASDAQ	STRA	Wed, Oct 23, 2002	50.75	51.95	50.00	51.72
1567	NASDAQ	STRA	Tue, Oct 22, 2002	50.93	51.00	48.97	50.54
1566	NASDAQ	STRA	Mon, Oct 21, 2002	51.75	52.50	51.25	52.00
1565	NASDAQ	STRA	Fri, Oct 18, 2002	50.41	51.72	49.27	51.72
1564	NASDAQ	STRA	Thu, Oct 17, 2002	49.41	50.56	49.40	50.48
1563	NASDAQ	STRA	Wed, Oct 16, 2002	49.94	50.00	49.50	49.52
1562	NASDAQ	STRA	Tue, Oct 15, 2002	50.23	50.25	49.60	49.99
1561	NASDAQ	STRA	Mon, Oct 14, 2002	50.00	50.20	49.50	50.00
1560	NASDAQ	STRA	Fri, Oct 11, 2002	50.51	52.00	49.92	50.08
1559	NASDAQ	STRA	Thu, Oct 10, 2002	49.54	51.25	49.06	50.41
1558	NASDAQ	STRA	Wed, Oct 9, 2002	49.40	49.73	48.11	49.16
1557	NASDAQ	STRA	Tue, Oct 8, 2002	51.99	51.99	47.34	49.80
1556	NASDAQ	STRA	Mon, Oct 7, 2002	55.09	55.70	52.62	53.10
1555	NASDAQ	STRA	Fri, Oct 4, 2002	59.15	59.49	53.28	55.26
1554	NASDAQ	STRA	Thu, Oct 3, 2002	60.20	60.70	58.50	59.50
1553	NASDAQ	STRA	Wed, Oct 2, 2002	61.80	62.93	60.10	60.11
1552	NASDAQ	STRA	Tue, Oct 1, 2002	59.46	62.43	58.80	61.80
1551	NASDAQ	STRA	Mon, Sep 30, 2002	58.26	59.80	57.04	59.49
1550	NASDAQ	STRA	Fri, Sep 27, 2002	57.71	58.87	55.61	58.00
1549	NASDAQ	STRA	Thu, Sep 26, 2002	56.90	57.87	56.65	57.50
1548	NASDAQ	STRA	Wed, Sep 25, 2002	55.73	57.40	55.24	56.90
1547	NASDAQ	STRA	Tue, Sep 24, 2002	54.69	56.05	54.24	55.74
1546	NASDAQ	STRA	Mon, Sep 23, 2002	54.16	54.85	53.70	54.69
1545	NASDAQ	STRA	Fri, Sep 20, 2002	55.74	55.99	53.65	54.53
1544	NASDAQ	STRA	Thu, Sep 19, 2002	57.47	57.48	55.73	55.73
1543	NASDAQ	STRA	Wed, Sep 18, 2002	57.23	57.80	57.23	57.48
1542	NASDAQ	STRA	Tue, Sep 17, 2002	56.60	57.74	56.60	57.25
1541	NASDAQ	STRA	Mon, Sep 16, 2002	57.24	57.25	56.60	56.83
1540	NASDAQ	STRA	Fri, Sep 13, 2002	56.75	57.25	56.75	57.00
1539	NASDAQ	STRA	Thu, Sep 12, 2002	57.77	57.77	56.77	56.89
1538	NASDAQ	STRA	Wed, Sep 11, 2002	59.00	59.50	57.75	57.75
1537	NASDAQ	STRA	Tue, Sep 10, 2002	59.56	60.00	58.34	58.34
1536	NASDAQ	STRA	Mon, Sep 9, 2002	58.47	59.44	58.00	59.42
1535	NASDAQ	STRA	Fri, Sep 6, 2002	56.54	58.46	56.42	58.23
1534	NASDAQ	STRA	Thu, Sep 5, 2002	57.83	57.83	56.40	56.70
1533	NASDAQ	STRA	Wed, Sep 4, 2002	56.30	58.94	55.46	57.70
1532	NASDAQ	STRA	Tue, Sep 3, 2002	55.42	56.61	55.39	56.31
1531	NASDAQ	STRA	Fri, Aug 30, 2002	56.54	56.80	55.42	55.42
1530	NASDAQ	STRA	Thu, Aug 29, 2002	55.55	58.00	54.70	56.79
1529	NASDAQ	STRA	Wed, Aug 28, 2002	55.60	56.40	55.00	55.76
1528	NASDAQ	STRA	Tue, Aug 27, 2002	57.79	57.79	54.52	54.86
1527	NASDAQ	STRA	Mon, Aug 26, 2002	58.06	58.64	57.20	57.59
1526	NASDAQ	STRA	Fri, Aug 23, 2002	55.85	57.70	55.85	57.70
1525	NASDAQ	STRA	Thu, Aug 22, 2002	57.44	57.89	56.76	57.30
1524	NASDAQ	STRA	Wed, Aug 21, 2002	55.39	57.86	55.30	57.44
1523	NASDAQ	STRA	Tue, Aug 20, 2002	56.00	56.07	55.28	55.56
1522	NASDAQ	STRA	Mon, Aug 19, 2002	54.39	56.00	53.80	55.71
1521	NASDAQ	STRA	Fri, Aug 16, 2002	54.88	55.00	53.96	54.17
1520	NASDAQ	STRA	Thu, Aug 15, 2002	54.99	55.63	54.13	54.77
1519	NASDAQ	STRA	Wed, Aug 14, 2002	53.00	54.99	52.75	54.99
1518	NASDAQ	STRA	Tue, Aug 13, 2002	53.99	54.09	53.01	53.33
1517	NASDAQ	STRA	Mon, Aug 12, 2002	53.60	54.60	53.47	53.63
1516	NASDAQ	STRA	Fri, Aug 9, 2002	54.00	54.95	52.94	54.00
1515	NASDAQ	STRA	Thu, Aug 8, 2002	52.99	54.00	51.99	54.00
1514	NASDAQ	STRA	Wed, Aug 7, 2002	53.56	53.57	52.55	52.99
1513	NASDAQ	STRA	Tue, Aug 6, 2002	52.20	53.50	52.11	52.90
1512	NASDAQ	STRA	Mon, Aug 5, 2002	56.00	56.37	51.86	52.16
1511	NASDAQ	STRA	Fri, Aug 2, 2002	57.00	57.39	55.25	55.25
1510	NASDAQ	STRA	Thu, Aug 1, 2002	55.54	58.30	55.20	57.39
1509	NASDAQ	STRA	Wed, Jul 31, 2002	54.79	57.25	54.79	55.50
1508	NASDAQ	STRA	Tue, Jul 30, 2002	55.74	55.94	53.83	54.90
1507	NASDAQ	STRA	Mon, Jul 29, 2002	54.54	56.91	54.50	56.47
1506	NASDAQ	STRA	Fri, Jul 26, 2002	52.22	54.85	51.73	53.92
1505	NASDAQ	STRA	Thu, Jul 25, 2002	50.75	52.51	50.41	52.25
1504	NASDAQ	STRA	Wed, Jul 24, 2002	50.49	50.50	49.54	50.48
1503	NASDAQ	STRA	Tue, Jul 23, 2002	47.31	51.23	47.31	50.49
1502	NASDAQ	STRA	Mon, Jul 22, 2002	50.45	50.50	47.10	47.30
1501	NASDAQ	STRA	Fri, Jul 19, 2002	50.10	51.59	50.09	51.07
1500	NASDAQ	STRA	Thu, Jul 18, 2002	51.75	52.75	51.66	51.74
1499	NASDAQ	STRA	Wed, Jul 17, 2002	54.21	54.81	52.00	52.40
1498	NASDAQ	STRA	Tue, Jul 16, 2002	57.06	57.06	53.52	54.25
1497	NASDAQ	STRA	Mon, Jul 15, 2002	58.72	58.73	56.45	57.43
1496	NASDAQ	STRA	Fri, Jul 12, 2002	58.77	60.00	58.00	59.01
1495	NASDAQ	STRA	Thu, Jul 11, 2002	60.40	61.04	58.83	59.00
1494	NASDAQ	STRA	Wed, Jul 10, 2002	60.90	61.48	60.30	60.30
1493	NASDAQ	STRA	Tue, Jul 9, 2002	58.85	61.48	58.85	61.05
1492	NASDAQ	STRA	Mon, Jul 8, 2002	58.00	59.24	57.93	58.99
1491	NASDAQ	STRA	Fri, Jul 5, 2002	58.00	58.74	57.65	58.00
1490	NASDAQ	STRA	Wed, Jul 3, 2002	60.41	60.49	55.75	57.13
1489	NASDAQ	STRA	Tue, Jul 2, 2002	61.50	61.50	60.18	60.47
1488	NASDAQ	STRA	Mon, Jul 1, 2002	63.00	63.62	61.37	61.89
1487	NASDAQ	STRA	Fri, Jun 28, 2002	65.09	65.10	62.50	63.60
1486	NASDAQ	STRA	Thu, Jun 27, 2002	64.04	65.35	64.04	64.95
1485	NASDAQ	STRA	Wed, Jun 26, 2002	63.99	64.73	63.99	64.16
1484	NASDAQ	STRA	Tue, Jun 25, 2002	65.12	65.27	64.30	64.90
1483	NASDAQ	STRA	Mon, Jun 24, 2002	66.23	66.45	64.70	65.00
1482	NASDAQ	STRA	Fri, Jun 21, 2002	63.81	66.20	63.79	66.16
1481	NASDAQ	STRA	Thu, Jun 20, 2002	63.50	64.23	62.73	63.81
1480	NASDAQ	STRA	Wed, Jun 19, 2002	63.12	64.50	62.76	62.76
1479	NASDAQ	STRA	Tue, Jun 18, 2002	63.00	63.95	63.00	63.56
1478	NASDAQ	STRA	Mon, Jun 17, 2002	59.91	64.10	59.91	62.61
1477	NASDAQ	STRA	Fri, Jun 14, 2002	59.80	60.10	59.65	60.05
1476	NASDAQ	STRA	Thu, Jun 13, 2002	60.20	60.95	60.00	60.20
1475	NASDAQ	STRA	Wed, Jun 12, 2002	60.30	61.87	59.65	60.21
1474	NASDAQ	STRA	Tue, Jun 11, 2002	60.25	61.15	59.85	60.31
1473	NASDAQ	STRA	Mon, Jun 10, 2002	59.14	60.30	59.14	60.27
1472	NASDAQ	STRA	Fri, Jun 7, 2002	58.69	59.00	57.75	58.81
1471	NASDAQ	STRA	Thu, Jun 6, 2002	59.00	59.25	58.50	58.88
1470	NASDAQ	STRA	Wed, Jun 5, 2002	60.15	60.16	58.83	59.40
1469	NASDAQ	STRA	Tue, Jun 4, 2002	59.66	60.18	59.15	59.65
1468	NASDAQ	STRA	Mon, Jun 3, 2002	59.40	60.00	59.15	59.59
1467	NASDAQ	STRA	Fri, May 31, 2002	59.94	60.24	58.81	59.39
1466	NASDAQ	STRA	Thu, May 30, 2002	60.50	60.74	59.81	59.85
1465	NASDAQ	STRA	Wed, May 29, 2002	61.00	61.89	60.17	60.75
1464	NASDAQ	STRA	Tue, May 28, 2002	60.75	61.40	60.75	61.02
1463	NASDAQ	STRA	Fri, May 24, 2002	60.90	61.15	60.50	61.05
1462	NASDAQ	STRA	Thu, May 23, 2002	60.66	61.74	60.52	61.00
1461	NASDAQ	STRA	Wed, May 22, 2002	62.40	62.49	60.74	60.75
1460	NASDAQ	STRA	Tue, May 21, 2002	59.72	62.00	59.67	62.00
1459	NASDAQ	STRA	Mon, May 20, 2002	60.99	60.99	59.65	60.02
1458	NASDAQ	STRA	Fri, May 17, 2002	61.35	61.90	61.00	61.00
1457	NASDAQ	STRA	Thu, May 16, 2002	63.01	63.10	61.00	61.80
1456	NASDAQ	STRA	Wed, May 15, 2002	63.50	63.65	62.64	63.65
1455	NASDAQ	STRA	Tue, May 14, 2002	59.68	64.23	59.00	63.95
1454	NASDAQ	STRA	Mon, May 13, 2002	58.22	59.64	57.72	59.64
1453	NASDAQ	STRA	Fri, May 10, 2002	57.75	58.50	57.53	58.50
1452	NASDAQ	STRA	Thu, May 9, 2002	57.85	58.07	57.10	57.56
1451	NASDAQ	STRA	Wed, May 8, 2002	58.99	58.99	58.05	58.05
1450	NASDAQ	STRA	Tue, May 7, 2002	57.45	58.70	57.26	58.70
1449	NASDAQ	STRA	Mon, May 6, 2002	58.09	58.20	57.20	58.00
1448	NASDAQ	STRA	Fri, May 3, 2002	55.13	59.98	55.13	58.15
1447	NASDAQ	STRA	Thu, May 2, 2002	54.32	55.15	54.30	55.00
1446	NASDAQ	STRA	Wed, May 1, 2002	56.36	56.75	54.75	54.76
1445	NASDAQ	STRA	Tue, Apr 30, 2002	53.10	56.86	52.95	56.61
1444	NASDAQ	STRA	Mon, Apr 29, 2002	54.37	54.37	53.10	53.25
1443	NASDAQ	STRA	Fri, Apr 26, 2002	53.62	54.36	53.62	54.20
1442	NASDAQ	STRA	Thu, Apr 25, 2002	53.75	54.10	53.41	54.10
1441	NASDAQ	STRA	Wed, Apr 24, 2002	52.12	53.90	52.12	53.87
1440	NASDAQ	STRA	Tue, Apr 23, 2002	51.42	52.50	51.42	52.36
1439	NASDAQ	STRA	Mon, Apr 22, 2002	51.80	51.80	51.23	51.48
1438	NASDAQ	STRA	Fri, Apr 19, 2002	51.85	52.10	51.64	51.80
1437	NASDAQ	STRA	Thu, Apr 18, 2002	52.85	52.85	51.35	51.50
1436	NASDAQ	STRA	Wed, Apr 17, 2002	53.15	53.15	52.51	52.51
1435	NASDAQ	STRA	Tue, Apr 16, 2002	52.50	53.15	52.50	52.96
1434	NASDAQ	STRA	Mon, Apr 15, 2002	52.15	52.80	52.15	52.80
1433	NASDAQ	STRA	Fri, Apr 12, 2002	51.80	52.30	51.45	52.30
1432	NASDAQ	STRA	Thu, Apr 11, 2002	51.81	52.11	51.64	51.84
1431	NASDAQ	STRA	Wed, Apr 10, 2002	51.15	52.25	51.15	52.02
1430	NASDAQ	STRA	Tue, Apr 9, 2002	50.25	51.40	49.95	51.32
1429	NASDAQ	STRA	Mon, Apr 8, 2002	50.10	50.10	49.52	49.94
1428	NASDAQ	STRA	Fri, Apr 5, 2002	49.15	50.15	49.15	49.93
1427	NASDAQ	STRA	Thu, Apr 4, 2002	48.21	49.50	48.21	49.25
1426	NASDAQ	STRA	Wed, Apr 3, 2002	48.98	49.36	48.79	49.33
1425	NASDAQ	STRA	Tue, Apr 2, 2002	48.76	49.31	48.76	49.05
1424	NASDAQ	STRA	Mon, Apr 1, 2002	48.98	49.30	48.03	48.90
1423	NASDAQ	STRA	Thu, Mar 28, 2002	48.95	49.34	48.85	49.10
1422	NASDAQ	STRA	Wed, Mar 27, 2002	48.90	49.05	48.80	48.98
1421	NASDAQ	STRA	Tue, Mar 26, 2002	48.70	49.20	48.66	49.05
1420	NASDAQ	STRA	Mon, Mar 25, 2002	48.75	49.81	48.70	48.90
1419	NASDAQ	STRA	Fri, Mar 22, 2002	48.83	49.10	48.81	49.01
1418	NASDAQ	STRA	Thu, Mar 21, 2002	48.99	49.15	48.80	48.99
1417	NASDAQ	STRA	Wed, Mar 20, 2002	49.26	49.46	48.97	49.05
1416	NASDAQ	STRA	Tue, Mar 19, 2002	49.55	49.55	49.27	49.55
1415	NASDAQ	STRA	Mon, Mar 18, 2002	49.73	50.09	49.15	49.55
1414	NASDAQ	STRA	Fri, Mar 15, 2002	49.75	50.40	49.60	49.73
1413	NASDAQ	STRA	Thu, Mar 14, 2002	50.30	50.64	49.86	50.15
1412	NASDAQ	STRA	Wed, Mar 13, 2002	50.00	50.34	50.00	50.00
1411	NASDAQ	STRA	Tue, Mar 12, 2002	50.15	50.64	50.00	50.41
1410	NASDAQ	STRA	Mon, Mar 11, 2002	49.91	50.61	49.80	50.41
1409	NASDAQ	STRA	Fri, Mar 8, 2002	49.96	50.45	49.91	49.98
1408	NASDAQ	STRA	Thu, Mar 7, 2002	49.84	50.45	49.84	50.10
1407	NASDAQ	STRA	Wed, Mar 6, 2002	49.85	50.49	49.65	50.49
1406	NASDAQ	STRA	Tue, Mar 5, 2002	51.80	51.80	49.31	49.98
1405	NASDAQ	STRA	Mon, Mar 4, 2002	49.40	52.31	49.40	51.72
1404	NASDAQ	STRA	Fri, Mar 1, 2002	48.29	50.12	48.29	49.51
1403	NASDAQ	STRA	Thu, Feb 28, 2002	48.07	48.15	47.60	47.98
1402	NASDAQ	STRA	Wed, Feb 27, 2002	46.90	48.28	46.90	48.25
1401	NASDAQ	STRA	Tue, Feb 26, 2002	47.21	47.99	47.20	47.79
1400	NASDAQ	STRA	Mon, Feb 25, 2002	46.50	48.15	46.50	47.80
1399	NASDAQ	STRA	Fri, Feb 22, 2002	46.50	47.50	46.50	47.06
1398	NASDAQ	STRA	Thu, Feb 21, 2002	46.89	47.00	46.20	46.64
1397	NASDAQ	STRA	Wed, Feb 20, 2002	46.60	47.22	46.50	46.69
1396	NASDAQ	STRA	Tue, Feb 19, 2002	47.15	47.15	46.50	46.77
1395	NASDAQ	STRA	Fri, Feb 15, 2002	48.80	48.80	46.78	47.16
1394	NASDAQ	STRA	Thu, Feb 14, 2002	48.42	49.21	48.16	48.72
1393	NASDAQ	STRA	Wed, Feb 13, 2002	47.36	48.87	47.36	48.20
1392	NASDAQ	STRA	Tue, Feb 12, 2002	46.00	48.67	45.82	48.31
1391	NASDAQ	STRA	Mon, Feb 11, 2002	43.25	46.69	42.81	46.08
1390	NASDAQ	STRA	Fri, Feb 8, 2002	43.15	43.63	42.96	43.63
1389	NASDAQ	STRA	Thu, Feb 7, 2002	42.75	43.14	42.50	42.95
1388	NASDAQ	STRA	Wed, Feb 6, 2002	42.90	43.30	42.62	42.95
1387	NASDAQ	STRA	Tue, Feb 5, 2002	42.72	43.55	42.30	43.32
1386	NASDAQ	STRA	Mon, Feb 4, 2002	43.95	44.05	42.45	42.45
1385	NASDAQ	STRA	Fri, Feb 1, 2002	45.40	45.90	43.96	43.96
1384	NASDAQ	STRA	Thu, Jan 31, 2002	43.50	45.30	43.46	45.27
1383	NASDAQ	STRA	Wed, Jan 30, 2002	43.72	44.01	42.95	43.20
1382	NASDAQ	STRA	Tue, Jan 29, 2002	44.00	44.20	43.75	43.97
1381	NASDAQ	STRA	Mon, Jan 28, 2002	44.91	44.95	44.15	44.41
1380	NASDAQ	STRA	Fri, Jan 25, 2002	44.69	44.92	44.09	44.81
1379	NASDAQ	STRA	Thu, Jan 24, 2002	45.00	45.00	44.58	44.76
1378	NASDAQ	STRA	Wed, Jan 23, 2002	45.00	45.18	44.78	44.80
1377	NASDAQ	STRA	Tue, Jan 22, 2002	45.00	45.30	44.75	44.97
1376	NASDAQ	STRA	Fri, Jan 18, 2002	45.18	45.40	44.86	45.40
1375	NASDAQ	STRA	Thu, Jan 17, 2002	47.05	47.05	45.30	45.35
1374	NASDAQ	STRA	Wed, Jan 16, 2002	47.50	47.50	46.86	46.97
1373	NASDAQ	STRA	Tue, Jan 15, 2002	47.12	47.14	46.92	46.96
1372	NASDAQ	STRA	Mon, Jan 14, 2002	47.11	47.75	46.75	47.16
1371	NASDAQ	STRA	Fri, Jan 11, 2002	48.45	48.60	47.62	48.26
1370	NASDAQ	STRA	Thu, Jan 10, 2002	47.92	48.39	47.92	48.30
1369	NASDAQ	STRA	Wed, Jan 9, 2002	48.20	48.45	48.01	48.25
1368	NASDAQ	STRA	Tue, Jan 8, 2002	47.51	48.09	47.51	48.00
1367	NASDAQ	STRA	Mon, Jan 7, 2002	47.50	48.30	47.50	48.04
1366	NASDAQ	STRA	Fri, Jan 4, 2002	47.46	48.04	47.35	47.55
1365	NASDAQ	STRA	Thu, Jan 3, 2002	48.05	48.13	47.28	47.46
1364	NASDAQ	STRA	Wed, Jan 2, 2002	48.73	49.00	47.05	47.89
1363	NASDAQ	STRA	Mon, Dec 31, 2001	49.85	50.10	48.71	48.72
1362	NASDAQ	STRA	Fri, Dec 28, 2001	49.14	49.81	49.00	49.52
1361	NASDAQ	STRA	Thu, Dec 27, 2001	47.95	49.64	47.74	49.64
1360	NASDAQ	STRA	Wed, Dec 26, 2001	48.10	48.75	47.85	48.00
1359	NASDAQ	STRA	Mon, Dec 24, 2001	48.00	48.50	47.57	48.50
1358	NASDAQ	STRA	Fri, Dec 21, 2001	47.84	48.60	47.14	48.59
1357	NASDAQ	STRA	Thu, Dec 20, 2001	48.82	48.88	48.00	48.00
1356	NASDAQ	STRA	Wed, Dec 19, 2001	49.25	49.34	48.72	49.00
1355	NASDAQ	STRA	Tue, Dec 18, 2001	49.50	49.69	48.72	49.00
1354	NASDAQ	STRA	Mon, Dec 17, 2001	47.01	49.70	47.01	49.70
1353	NASDAQ	STRA	Fri, Dec 14, 2001	45.70	48.00	45.70	47.44
1352	NASDAQ	STRA	Thu, Dec 13, 2001	48.03	49.40	45.52	45.65
1351	NASDAQ	STRA	Wed, Dec 12, 2001	49.65	50.15	48.00	49.00
1350	NASDAQ	STRA	Tue, Dec 11, 2001	51.15	51.15	49.65	50.10
1349	NASDAQ	STRA	Mon, Dec 10, 2001	50.70	51.88	50.66	50.66
1348	NASDAQ	STRA	Fri, Dec 7, 2001	49.49	51.95	49.01	50.67
1347	NASDAQ	STRA	Thu, Dec 6, 2001	49.10	50.15	48.54	49.77
1346	NASDAQ	STRA	Wed, Dec 5, 2001	46.99	48.95	45.91	48.75
1345	NASDAQ	STRA	Tue, Dec 4, 2001	46.65	47.13	45.88	46.10
1344	NASDAQ	STRA	Mon, Dec 3, 2001	46.86	47.91	45.89	45.90
1343	NASDAQ	STRA	Fri, Nov 30, 2001	46.79	47.85	46.76	47.00
1342	NASDAQ	STRA	Thu, Nov 29, 2001	45.69	46.80	45.31	46.80
1341	NASDAQ	STRA	Wed, Nov 28, 2001	46.89	47.77	45.30	45.45
1340	NASDAQ	STRA	Tue, Nov 27, 2001	46.20	47.47	45.95	45.95
1339	NASDAQ	STRA	Mon, Nov 26, 2001	45.65	47.05	45.36	46.40
1338	NASDAQ	STRA	Fri, Nov 23, 2001	43.90	45.60	43.83	45.40
1337	NASDAQ	STRA	Wed, Nov 21, 2001	43.79	43.91	43.23	43.80
1336	NASDAQ	STRA	Tue, Nov 20, 2001	43.79	43.79	43.20	43.50
1335	NASDAQ	STRA	Mon, Nov 19, 2001	43.60	43.79	42.85	43.50
1334	NASDAQ	STRA	Fri, Nov 16, 2001	43.76	44.05	43.10	43.40
1333	NASDAQ	STRA	Thu, Nov 15, 2001	42.96	43.79	42.92	43.55
1332	NASDAQ	STRA	Wed, Nov 14, 2001	45.50	45.62	42.93	42.95
1331	NASDAQ	STRA	Tue, Nov 13, 2001	45.49	47.18	45.07	45.30
1330	NASDAQ	STRA	Mon, Nov 12, 2001	44.91	45.80	44.58	44.99
1329	NASDAQ	STRA	Fri, Nov 9, 2001	46.00	46.00	44.72	45.03
1328	NASDAQ	STRA	Thu, Nov 8, 2001	47.40	47.40	45.99	46.23
1327	NASDAQ	STRA	Wed, Nov 7, 2001	47.60	47.60	46.88	46.94
1326	NASDAQ	STRA	Tue, Nov 6, 2001	45.80	47.91	45.21	47.53
1325	NASDAQ	STRA	Mon, Nov 5, 2001	46.14	46.27	45.17	46.00
1324	NASDAQ	STRA	Fri, Nov 2, 2001	46.92	48.21	46.17	46.17
1323	NASDAQ	STRA	Thu, Nov 1, 2001	46.92	47.95	45.11	47.95
1322	NASDAQ	STRA	Wed, Oct 31, 2001	49.25	49.43	46.29	48.01
1321	NASDAQ	STRA	Tue, Oct 30, 2001	50.00	50.30	49.41	49.60
1320	NASDAQ	STRA	Mon, Oct 29, 2001	51.19	51.19	49.04	50.09
1319	NASDAQ	STRA	Fri, Oct 26, 2001	50.00	51.19	49.50	50.66
1318	NASDAQ	STRA	Thu, Oct 25, 2001	47.27	49.98	46.90	49.98
1317	NASDAQ	STRA	Wed, Oct 24, 2001	46.35	48.51	46.06	47.46
1316	NASDAQ	STRA	Tue, Oct 23, 2001	45.65	46.55	45.65	46.55
1315	NASDAQ	STRA	Mon, Oct 22, 2001	47.82	47.82	45.66	45.95
1314	NASDAQ	STRA	Fri, Oct 19, 2001	45.74	47.82	45.22	47.14
1313	NASDAQ	STRA	Thu, Oct 18, 2001	44.92	46.30	44.56	45.80
1312	NASDAQ	STRA	Wed, Oct 17, 2001	46.18	46.18	43.09	44.93
1311	NASDAQ	STRA	Tue, Oct 16, 2001	44.00	47.09	44.00	46.65
1310	NASDAQ	STRA	Mon, Oct 15, 2001	44.57	45.65	43.11	44.50
1309	NASDAQ	STRA	Fri, Oct 12, 2001	45.55	45.80	44.59	45.00
1308	NASDAQ	STRA	Thu, Oct 11, 2001	45.50	45.50	44.77	45.23
1307	NASDAQ	STRA	Wed, Oct 10, 2001	44.70	45.89	44.28	44.59
1306	NASDAQ	STRA	Tue, Oct 9, 2001	43.99	45.49	43.75	45.07
1305	NASDAQ	STRA	Mon, Oct 8, 2001	43.87	44.16	43.25	43.99
1304	NASDAQ	STRA	Fri, Oct 5, 2001	42.10	43.87	42.06	43.87
1303	NASDAQ	STRA	Thu, Oct 4, 2001	43.50	43.50	42.15	42.30
1302	NASDAQ	STRA	Wed, Oct 3, 2001	42.10	43.60	41.90	43.01
1301	NASDAQ	STRA	Tue, Oct 2, 2001	42.04	42.90	41.77	41.90
1300	NASDAQ	STRA	Mon, Oct 1, 2001	43.98	43.98	41.39	42.10
1299	NASDAQ	STRA	Fri, Sep 28, 2001	43.38	45.42	42.65	44.60
1298	NASDAQ	STRA	Thu, Sep 27, 2001	42.35	43.38	41.76	43.38
1297	NASDAQ	STRA	Wed, Sep 26, 2001	42.00	42.40	41.20	41.98
1296	NASDAQ	STRA	Tue, Sep 25, 2001	40.14	42.57	39.65	41.40
1295	NASDAQ	STRA	Mon, Sep 24, 2001	38.90	41.50	38.51	39.20
1294	NASDAQ	STRA	Fri, Sep 21, 2001	39.00	40.00	37.20	37.33
1293	NASDAQ	STRA	Thu, Sep 20, 2001	40.75	40.90	38.01	38.88
1292	NASDAQ	STRA	Wed, Sep 19, 2001	41.31	42.00	40.50	40.70
1291	NASDAQ	STRA	Tue, Sep 18, 2001	44.00	44.00	40.90	41.31
1290	NASDAQ	STRA	Mon, Sep 17, 2001	43.00	43.99	40.37	42.34
1289	NASDAQ	STRA	Mon, Sep 10, 2001	44.80	45.00	42.65	44.00
1288	NASDAQ	STRA	Fri, Sep 7, 2001	45.93	45.94	44.15	44.60
1287	NASDAQ	STRA	Thu, Sep 6, 2001	44.15	47.00	44.05	45.63
1286	NASDAQ	STRA	Wed, Sep 5, 2001	46.60	48.83	44.56	44.56
1285	NASDAQ	STRA	Tue, Sep 4, 2001	48.49	49.25	47.01	47.16
1284	NASDAQ	STRA	Fri, Aug 31, 2001	52.30	52.31	48.06	48.50
1283	NASDAQ	STRA	Thu, Aug 30, 2001	52.80	53.45	52.30	52.36
1282	NASDAQ	STRA	Wed, Aug 29, 2001	52.45	52.80	51.90	52.31
1281	NASDAQ	STRA	Tue, Aug 28, 2001	52.20	52.55	51.75	52.30
1280	NASDAQ	STRA	Mon, Aug 27, 2001	52.01	53.45	52.01	52.91
1279	NASDAQ	STRA	Fri, Aug 24, 2001	52.90	53.00	51.49	52.99
1278	NASDAQ	STRA	Thu, Aug 23, 2001	52.73	53.00	52.10	52.83
1277	NASDAQ	STRA	Wed, Aug 22, 2001	52.73	53.30	52.23	52.45
1276	NASDAQ	STRA	Tue, Aug 21, 2001	52.17	53.45	51.75	52.94
1275	NASDAQ	STRA	Mon, Aug 20, 2001	52.09	52.10	51.10	52.09
1274	NASDAQ	STRA	Fri, Aug 17, 2001	50.61	52.08	50.25	51.30
1273	NASDAQ	STRA	Thu, Aug 16, 2001	48.70	52.64	48.70	50.88
1272	NASDAQ	STRA	Wed, Aug 15, 2001	48.50	49.50	47.65	48.71
1271	NASDAQ	STRA	Tue, Aug 14, 2001	47.12	49.00	47.12	48.08
1270	NASDAQ	STRA	Mon, Aug 13, 2001	45.60	47.71	45.10	47.16
1269	NASDAQ	STRA	Fri, Aug 10, 2001	48.61	48.62	46.07	47.06
1268	NASDAQ	STRA	Thu, Aug 9, 2001	48.24	48.60	47.60	48.29
1267	NASDAQ	STRA	Wed, Aug 8, 2001	48.24	48.49	47.29	47.70
1266	NASDAQ	STRA	Tue, Aug 7, 2001	48.00	48.20	47.03	48.09
1265	NASDAQ	STRA	Mon, Aug 6, 2001	47.50	48.40	46.70	48.00
1264	NASDAQ	STRA	Fri, Aug 3, 2001	45.01	48.20	44.50	47.20
1263	NASDAQ	STRA	Thu, Aug 2, 2001	52.49	52.50	44.00	45.55
1262	NASDAQ	STRA	Wed, Aug 1, 2001	50.75	52.67	50.58	52.67
1261	NASDAQ	STRA	Tue, Jul 31, 2001	54.14	54.65	50.77	50.78
1260	NASDAQ	STRA	Mon, Jul 30, 2001	53.35	54.25	52.66	54.00
1259	NASDAQ	STRA	Fri, Jul 27, 2001	54.20	54.64	52.80	53.14
1258	NASDAQ	STRA	Thu, Jul 26, 2001	53.45	54.70	52.98	54.49
1257	NASDAQ	STRA	Wed, Jul 25, 2001	51.05	53.30	50.50	53.10
1256	NASDAQ	STRA	Tue, Jul 24, 2001	51.55	51.55	50.50	50.50
1255	NASDAQ	STRA	Mon, Jul 23, 2001	52.00	52.00	51.00	51.10
1254	NASDAQ	STRA	Fri, Jul 20, 2001	52.11	52.18	51.00	51.06
1253	NASDAQ	STRA	Thu, Jul 19, 2001	52.18	53.20	51.72	52.10
1252	NASDAQ	STRA	Wed, Jul 18, 2001	52.07	53.69	51.93	51.97
1251	NASDAQ	STRA	Tue, Jul 17, 2001	51.64	52.05	51.05	51.85
1250	NASDAQ	STRA	Mon, Jul 16, 2001	51.60	53.18	51.19	51.64
1249	NASDAQ	STRA	Fri, Jul 13, 2001	50.15	53.00	49.90	52.07
1248	NASDAQ	STRA	Thu, Jul 12, 2001	48.40	50.27	48.39	50.00
1247	NASDAQ	STRA	Wed, Jul 11, 2001	50.55	50.94	48.05	48.06
1246	NASDAQ	STRA	Tue, Jul 10, 2001	49.19	52.95	49.18	50.15
1245	NASDAQ	STRA	Mon, Jul 9, 2001	46.25	49.00	45.50	49.00
1244	NASDAQ	STRA	Fri, Jul 6, 2001	47.14	47.50	45.50	46.11
1243	NASDAQ	STRA	Thu, Jul 5, 2001	47.20	47.50	47.01	47.25
1242	NASDAQ	STRA	Tue, Jul 3, 2001	47.55	48.05	47.25	47.50
1241	NASDAQ	STRA	Mon, Jul 2, 2001	48.30	48.31	45.80	47.55
1240	NASDAQ	STRA	Fri, Jun 29, 2001	48.90	49.15	48.75	48.75
1239	NASDAQ	STRA	Thu, Jun 28, 2001	49.05	49.10	48.87	48.95
1238	NASDAQ	STRA	Wed, Jun 27, 2001	49.50	49.55	48.67	49.05
1237	NASDAQ	STRA	Tue, Jun 26, 2001	49.04	49.65	48.70	49.00
1236	NASDAQ	STRA	Mon, Jun 25, 2001	48.85	49.06	48.75	48.84
1235	NASDAQ	STRA	Fri, Jun 22, 2001	48.61	49.05	48.50	48.56
1234	NASDAQ	STRA	Thu, Jun 21, 2001	48.99	49.05	48.55	49.01
1233	NASDAQ	STRA	Wed, Jun 20, 2001	49.00	49.10	48.70	48.86
1232	NASDAQ	STRA	Tue, Jun 19, 2001	49.40	49.50	48.60	48.88
1231	NASDAQ	STRA	Mon, Jun 18, 2001	49.50	50.00	48.96	49.35
1230	NASDAQ	STRA	Fri, Jun 15, 2001	48.05	49.30	47.85	49.00
1229	NASDAQ	STRA	Thu, Jun 14, 2001	49.00	49.00	47.65	47.84
1228	NASDAQ	STRA	Wed, Jun 13, 2001	49.00	49.38	48.36	48.55
1227	NASDAQ	STRA	Tue, Jun 12, 2001	47.31	48.95	47.30	48.88
1226	NASDAQ	STRA	Mon, Jun 11, 2001	47.79	47.80	47.30	47.42
1225	NASDAQ	STRA	Fri, Jun 8, 2001	47.40	47.49	46.95	47.13
1224	NASDAQ	STRA	Thu, Jun 7, 2001	47.07	47.45	46.55	47.20
1223	NASDAQ	STRA	Wed, Jun 6, 2001	47.06	47.07	46.50	46.64
1222	NASDAQ	STRA	Tue, Jun 5, 2001	45.40	47.98	45.35	46.55
1221	NASDAQ	STRA	Mon, Jun 4, 2001	44.62	45.30	44.05	44.45
1220	NASDAQ	STRA	Fri, Jun 1, 2001	44.45	45.10	44.05	44.50
1219	NASDAQ	STRA	Thu, May 31, 2001	45.10	45.10	44.45	44.72
1218	NASDAQ	STRA	Wed, May 30, 2001	44.76	45.06	43.75	45.06
1217	NASDAQ	STRA	Tue, May 29, 2001	45.05	45.15	44.80	45.05
1216	NASDAQ	STRA	Fri, May 25, 2001	45.05	45.12	44.95	45.00
1215	NASDAQ	STRA	Thu, May 24, 2001	44.71	45.10	44.70	45.00
1214	NASDAQ	STRA	Wed, May 23, 2001	46.06	46.25	44.00	45.02
1213	NASDAQ	STRA	Tue, May 22, 2001	47.99	48.00	46.13	46.20
1212	NASDAQ	STRA	Mon, May 21, 2001	46.17	48.64	45.50	47.26
1211	NASDAQ	STRA	Fri, May 18, 2001	45.52	46.18	45.20	45.60
1210	NASDAQ	STRA	Thu, May 17, 2001	44.77	45.60	44.51	45.55
1209	NASDAQ	STRA	Wed, May 16, 2001	44.50	45.09	43.90	45.00
1208	NASDAQ	STRA	Tue, May 15, 2001	45.61	45.90	45.05	45.50
1207	NASDAQ	STRA	Mon, May 14, 2001	42.00	46.76	42.00	45.70
1206	NASDAQ	STRA	Fri, May 11, 2001	40.85	42.72	40.38	42.47
1205	NASDAQ	STRA	Thu, May 10, 2001	40.80	40.80	40.00	40.73
1204	NASDAQ	STRA	Wed, May 9, 2001	40.32	40.60	39.95	40.21
1203	NASDAQ	STRA	Tue, May 8, 2001	42.05	42.05	40.40	40.45
1202	NASDAQ	STRA	Mon, May 7, 2001	42.00	42.10	41.55	41.55
1201	NASDAQ	STRA	Fri, May 4, 2001	41.75	42.05	41.40	42.05
1200	NASDAQ	STRA	Thu, May 3, 2001	42.05	42.05	41.40	42.00
1199	NASDAQ	STRA	Wed, May 2, 2001	42.05	42.10	41.10	42.04
1198	NASDAQ	STRA	Tue, May 1, 2001	42.00	42.05	41.11	42.02
1197	NASDAQ	STRA	Mon, Apr 30, 2001	41.35	42.20	41.03	41.70
1196	NASDAQ	STRA	Fri, Apr 27, 2001	41.11	41.37	40.68	40.93
1195	NASDAQ	STRA	Thu, Apr 26, 2001	41.61	42.60	40.66	41.03
1194	NASDAQ	STRA	Wed, Apr 25, 2001	38.13	42.25	38.13	40.85
1193	NASDAQ	STRA	Tue, Apr 24, 2001	36.70	38.50	36.70	38.10
1192	NASDAQ	STRA	Mon, Apr 23, 2001	36.97	37.97	36.63	37.10
1191	NASDAQ	STRA	Fri, Apr 20, 2001	37.46	37.80	36.80	37.35
1190	NASDAQ	STRA	Thu, Apr 19, 2001	37.99	38.10	37.33	37.51
1189	NASDAQ	STRA	Wed, Apr 18, 2001	37.07	38.55	36.70	38.29
1188	NASDAQ	STRA	Tue, Apr 17, 2001	36.28	37.60	36.00	36.74
1187	NASDAQ	STRA	Mon, Apr 16, 2001	35.99	36.45	35.61	36.44
1186	NASDAQ	STRA	Thu, Apr 12, 2001	34.00	36.23	34.00	35.50
1185	NASDAQ	STRA	Wed, Apr 11, 2001	34.14	34.19	33.76	34.00
1184	NASDAQ	STRA	Tue, Apr 10, 2001	34.05	34.07	33.50	34.07
1183	NASDAQ	STRA	Mon, Apr 9, 2001	34.44	34.90	33.55	33.60
1182	NASDAQ	STRA	Fri, Apr 6, 2001	35.88	36.25	33.63	33.69
1181	NASDAQ	STRA	Thu, Apr 5, 2001	33.11	36.13	33.06	35.75
1180	NASDAQ	STRA	Wed, Apr 4, 2001	33.38	33.63	32.06	32.38
1179	NASDAQ	STRA	Tue, Apr 3, 2001	33.44	34.25	32.06	33.06
1178	NASDAQ	STRA	Mon, Apr 2, 2001	35.55	35.55	33.38	33.44
1177	NASDAQ	STRA	Fri, Mar 30, 2001	34.63	35.38	34.56	35.00
1176	NASDAQ	STRA	Thu, Mar 29, 2001	34.52	35.00	34.31	34.63
1175	NASDAQ	STRA	Wed, Mar 28, 2001	32.00	35.38	32.00	34.50
1174	NASDAQ	STRA	Tue, Mar 27, 2001	30.06	33.25	30.06	32.81
1173	NASDAQ	STRA	Mon, Mar 26, 2001	30.63	31.00	29.69	30.55
1172	NASDAQ	STRA	Fri, Mar 23, 2001	29.50	30.88	29.38	30.31
1171	NASDAQ	STRA	Thu, Mar 22, 2001	29.45	29.75	29.00	29.38
1170	NASDAQ	STRA	Wed, Mar 21, 2001	29.27	29.75	29.25	29.50
1169	NASDAQ	STRA	Tue, Mar 20, 2001	30.94	31.06	28.63	29.19
1168	NASDAQ	STRA	Mon, Mar 19, 2001	31.63	31.75	30.81	30.88
1167	NASDAQ	STRA	Fri, Mar 16, 2001	31.50	32.38	31.25	31.44
1166	NASDAQ	STRA	Thu, Mar 15, 2001	32.00	32.00	30.88	31.81
1165	NASDAQ	STRA	Wed, Mar 14, 2001	32.13	32.13	31.31	31.31
1164	NASDAQ	STRA	Tue, Mar 13, 2001	33.00	33.13	31.75	32.13
1163	NASDAQ	STRA	Mon, Mar 12, 2001	33.28	34.00	32.63	32.86
1162	NASDAQ	STRA	Fri, Mar 9, 2001	33.39	34.25	32.00	33.44
1161	NASDAQ	STRA	Thu, Mar 8, 2001	31.88	33.88	31.56	33.88
1160	NASDAQ	STRA	Wed, Mar 7, 2001	31.44	32.19	30.75	32.13
1159	NASDAQ	STRA	Tue, Mar 6, 2001	29.75	32.19	29.56	31.75
1158	NASDAQ	STRA	Mon, Mar 5, 2001	29.63	30.13	29.50	29.56
1157	NASDAQ	STRA	Fri, Mar 2, 2001	29.81	30.00	29.00	29.81
1156	NASDAQ	STRA	Thu, Mar 1, 2001	29.50	29.81	29.08	29.31
1155	NASDAQ	STRA	Wed, Feb 28, 2001	29.38	29.88	29.13	29.81
1154	NASDAQ	STRA	Tue, Feb 27, 2001	29.56	29.88	29.25	29.69
1153	NASDAQ	STRA	Mon, Feb 26, 2001	29.06	29.75	28.81	29.63
1152	NASDAQ	STRA	Fri, Feb 23, 2001	27.77	29.00	27.75	28.77
1151	NASDAQ	STRA	Thu, Feb 22, 2001	28.44	28.56	27.50	28.00
1150	NASDAQ	STRA	Wed, Feb 21, 2001	29.00	29.25	28.00	28.44
1149	NASDAQ	STRA	Tue, Feb 20, 2001	30.00	30.00	29.25	29.25
1148	NASDAQ	STRA	Fri, Feb 16, 2001	29.77	29.88	29.50	29.50
1147	NASDAQ	STRA	Thu, Feb 15, 2001	29.88	30.19	29.88	30.00
1146	NASDAQ	STRA	Wed, Feb 14, 2001	29.84	29.94	29.06	29.56
1145	NASDAQ	STRA	Tue, Feb 13, 2001	28.38	30.19	28.19	29.94
1144	NASDAQ	STRA	Mon, Feb 12, 2001	28.69	28.69	27.63	28.25
1143	NASDAQ	STRA	Fri, Feb 9, 2001	28.75	28.88	28.38	28.63
1142	NASDAQ	STRA	Thu, Feb 8, 2001	28.63	28.88	28.56	28.88
1141	NASDAQ	STRA	Wed, Feb 7, 2001	28.63	29.13	28.06	28.75
1140	NASDAQ	STRA	Tue, Feb 6, 2001	27.92	28.50	27.56	28.38
1139	NASDAQ	STRA	Mon, Feb 5, 2001	27.75	27.94	27.50	27.69
1138	NASDAQ	STRA	Fri, Feb 2, 2001	27.86	27.88	27.69	27.75
1137	NASDAQ	STRA	Thu, Feb 1, 2001	27.56	28.00	27.50	27.81
1136	NASDAQ	STRA	Wed, Jan 31, 2001	27.50	27.63	26.94	27.56
1135	NASDAQ	STRA	Tue, Jan 30, 2001	27.19	27.88	26.94	27.06
1134	NASDAQ	STRA	Mon, Jan 29, 2001	27.81	27.88	26.69	26.75
1133	NASDAQ	STRA	Fri, Jan 26, 2001	27.88	28.00	27.50	27.63
1132	NASDAQ	STRA	Thu, Jan 25, 2001	28.50	28.50	26.88	27.88
1131	NASDAQ	STRA	Wed, Jan 24, 2001	28.00	28.63	27.75	28.38
1130	NASDAQ	STRA	Tue, Jan 23, 2001	27.00	28.25	27.00	28.00
1129	NASDAQ	STRA	Mon, Jan 22, 2001	26.88	27.25	26.75	27.00
1128	NASDAQ	STRA	Fri, Jan 19, 2001	26.56	26.94	26.50	26.88
1127	NASDAQ	STRA	Thu, Jan 18, 2001	26.50	26.75	26.13	26.69
1126	NASDAQ	STRA	Wed, Jan 17, 2001	26.25	26.25	26.00	26.25
1125	NASDAQ	STRA	Tue, Jan 16, 2001	25.88	26.13	25.44	26.00
1124	NASDAQ	STRA	Fri, Jan 12, 2001	25.88	26.13	25.44	25.44
1123	NASDAQ	STRA	Thu, Jan 11, 2001	26.13	26.38	25.88	26.06
1122	NASDAQ	STRA	Wed, Jan 10, 2001	25.75	26.13	25.50	25.94
1121	NASDAQ	STRA	Tue, Jan 9, 2001	25.47	26.00	25.38	25.81
1120	NASDAQ	STRA	Mon, Jan 8, 2001	25.50	25.50	25.25	25.50
1119	NASDAQ	STRA	Fri, Jan 5, 2001	25.63	25.75	25.13	25.31
1118	NASDAQ	STRA	Thu, Jan 4, 2001	25.44	26.00	25.00	25.81
1117	NASDAQ	STRA	Wed, Jan 3, 2001	23.88	25.50	23.88	25.25
1116	NASDAQ	STRA	Tue, Jan 2, 2001	25.00	25.63	23.75	23.77
1115	NASDAQ	STRA	Fri, Dec 29, 2000	25.50	25.56	25.25	25.56
1114	NASDAQ	STRA	Thu, Dec 28, 2000	25.25	25.44	25.25	25.38
1113	NASDAQ	STRA	Wed, Dec 27, 2000	24.50	25.31	24.50	25.31
1112	NASDAQ	STRA	Tue, Dec 26, 2000	25.06	25.06	24.50	25.00
1111	NASDAQ	STRA	Fri, Dec 22, 2000	24.75	25.25	24.75	25.06
1110	NASDAQ	STRA	Thu, Dec 21, 2000	25.00	25.13	24.77	25.00
1109	NASDAQ	STRA	Wed, Dec 20, 2000	25.25	25.25	23.75	24.88
1108	NASDAQ	STRA	Tue, Dec 19, 2000	24.63	25.63	24.00	24.83
1107	NASDAQ	STRA	Mon, Dec 18, 2000	25.06	25.13	24.00	24.56
1106	NASDAQ	STRA	Fri, Dec 15, 2000	24.75	25.00	23.75	24.00
1105	NASDAQ	STRA	Thu, Dec 14, 2000	25.38	25.38	24.50	24.81
1104	NASDAQ	STRA	Wed, Dec 13, 2000	25.63	25.63	25.00	25.00
1103	NASDAQ	STRA	Tue, Dec 12, 2000	25.69	25.69	25.38	25.38
1102	NASDAQ	STRA	Mon, Dec 11, 2000	25.63	25.75	25.44	25.63
1101	NASDAQ	STRA	Fri, Dec 8, 2000	25.50	25.86	25.25	25.50
1100	NASDAQ	STRA	Thu, Dec 7, 2000	25.50	26.06	25.50	25.50
1099	NASDAQ	STRA	Wed, Dec 6, 2000	26.00	26.00	25.44	25.50
1098	NASDAQ	STRA	Tue, Dec 5, 2000	25.50	26.25	25.50	25.81
1097	NASDAQ	STRA	Mon, Dec 4, 2000	26.44	26.50	25.50	25.50
1096	NASDAQ	STRA	Fri, Dec 1, 2000	25.75	26.38	25.25	26.38
1095	NASDAQ	STRA	Thu, Nov 30, 2000	26.25	26.25	24.75	25.69
1094	NASDAQ	STRA	Wed, Nov 29, 2000	25.81	27.00	25.25	26.25
1093	NASDAQ	STRA	Tue, Nov 28, 2000	25.56	25.88	25.25	25.88
1092	NASDAQ	STRA	Mon, Nov 27, 2000	26.75	26.75	25.63	25.63
1091	NASDAQ	STRA	Fri, Nov 24, 2000	25.56	26.81	25.56	26.81
1090	NASDAQ	STRA	Wed, Nov 22, 2000	25.63	25.69	25.56	25.63
1089	NASDAQ	STRA	Tue, Nov 21, 2000	25.13	26.63	25.13	26.25
1088	NASDAQ	STRA	Mon, Nov 20, 2000	27.00	27.00	24.88	25.13
1087	NASDAQ	STRA	Fri, Nov 17, 2000	25.25	26.88	24.88	26.56
1086	NASDAQ	STRA	Thu, Nov 16, 2000	24.13	25.44	24.13	25.25
1085	NASDAQ	STRA	Wed, Nov 15, 2000	24.38	25.00	24.19	25.00
1084	NASDAQ	STRA	Tue, Nov 14, 2000	24.06	24.94	24.06	24.44
1083	NASDAQ	STRA	Mon, Nov 13, 2000	24.00	24.36	23.75	24.00
1082	NASDAQ	STRA	Fri, Nov 10, 2000	24.06	24.50	24.06	24.13
1081	NASDAQ	STRA	Thu, Nov 9, 2000	24.38	24.50	24.00	24.50
1080	NASDAQ	STRA	Wed, Nov 8, 2000	24.33	24.75	24.13	24.13
1079	NASDAQ	STRA	Tue, Nov 7, 2000	24.38	24.63	24.13	24.50
1078	NASDAQ	STRA	Mon, Nov 6, 2000	24.50	24.75	24.00	24.13
1077	NASDAQ	STRA	Fri, Nov 3, 2000	24.25	25.25	24.13	24.50
1076	NASDAQ	STRA	Thu, Nov 2, 2000	24.38	25.00	24.25	24.88
1075	NASDAQ	STRA	Wed, Nov 1, 2000	24.00	24.50	24.00	24.25
1074	NASDAQ	STRA	Tue, Oct 31, 2000	23.88	24.50	23.88	24.06
1073	NASDAQ	STRA	Mon, Oct 30, 2000	24.63	24.69	23.88	24.06
1072	NASDAQ	STRA	Fri, Oct 27, 2000	23.50	24.81	23.50	24.73
1071	NASDAQ	STRA	Thu, Oct 26, 2000	21.63	24.06	21.00	23.50
1070	NASDAQ	STRA	Wed, Oct 25, 2000	20.56	21.63	20.56	21.06
1069	NASDAQ	STRA	Tue, Oct 24, 2000	20.06	20.44	20.00	20.44
1068	NASDAQ	STRA	Mon, Oct 23, 2000	20.00	20.13	19.88	20.03
1067	NASDAQ	STRA	Fri, Oct 20, 2000	19.94	20.13	19.75	19.75
1066	NASDAQ	STRA	Thu, Oct 19, 2000	19.88	19.94	19.75	19.75
1065	NASDAQ	STRA	Wed, Oct 18, 2000	19.94	20.13	19.88	19.88
1064	NASDAQ	STRA	Tue, Oct 17, 2000	20.13	20.13	19.81	20.00
1063	NASDAQ	STRA	Mon, Oct 16, 2000	19.50	20.13	19.50	19.88
1062	NASDAQ	STRA	Fri, Oct 13, 2000	19.50	20.13	19.44	20.06
1061	NASDAQ	STRA	Thu, Oct 12, 2000	19.81	20.00	19.50	19.81
1060	NASDAQ	STRA	Wed, Oct 11, 2000	20.19	20.38	19.75	19.88
1059	NASDAQ	STRA	Tue, Oct 10, 2000	20.50	20.88	20.31	20.50
1058	NASDAQ	STRA	Mon, Oct 9, 2000	20.19	20.94	20.19	20.63
1057	NASDAQ	STRA	Fri, Oct 6, 2000	19.63	20.75	19.63	20.38
1056	NASDAQ	STRA	Thu, Oct 5, 2000	18.88	20.13	18.88	19.94
1055	NASDAQ	STRA	Wed, Oct 4, 2000	17.89	19.25	17.88	19.00
1054	NASDAQ	STRA	Tue, Oct 3, 2000	18.06	19.00	17.94	18.06
1053	NASDAQ	STRA	Mon, Oct 2, 2000	21.13	21.38	17.50	18.00
1052	NASDAQ	STRA	Fri, Sep 29, 2000	21.38	21.88	21.03	21.88
1051	NASDAQ	STRA	Thu, Sep 28, 2000	22.13	22.50	21.50	21.75
1050	NASDAQ	STRA	Wed, Sep 27, 2000	22.50	23.00	22.13	22.13
1049	NASDAQ	STRA	Tue, Sep 26, 2000	24.00	24.00	22.25	22.25
1048	NASDAQ	STRA	Mon, Sep 25, 2000	24.25	24.75	23.88	24.67
1047	NASDAQ	STRA	Fri, Sep 22, 2000	24.50	24.75	24.00	24.63
1046	NASDAQ	STRA	Thu, Sep 21, 2000	24.50	24.88	24.38	24.50
1045	NASDAQ	STRA	Wed, Sep 20, 2000	24.50	25.00	24.38	24.75
1044	NASDAQ	STRA	Tue, Sep 19, 2000	24.50	25.00	24.50	24.98
1043	NASDAQ	STRA	Mon, Sep 18, 2000	25.31	25.50	24.50	24.63
1042	NASDAQ	STRA	Fri, Sep 15, 2000	25.63	25.63	24.88	25.13
1041	NASDAQ	STRA	Thu, Sep 14, 2000	25.88	25.88	25.38	25.56
1040	NASDAQ	STRA	Wed, Sep 13, 2000	25.63	25.75	25.38	25.38
1039	NASDAQ	STRA	Tue, Sep 12, 2000	25.44	25.63	25.31	25.63
1038	NASDAQ	STRA	Mon, Sep 11, 2000	25.38	25.69	25.25	25.50
1037	NASDAQ	STRA	Fri, Sep 8, 2000	24.13	26.00	24.13	25.25
1036	NASDAQ	STRA	Thu, Sep 7, 2000	24.25	25.00	24.25	24.50
1035	NASDAQ	STRA	Wed, Sep 6, 2000	24.63	24.63	24.13	24.50
1034	NASDAQ	STRA	Tue, Sep 5, 2000	22.81	24.63	22.75	24.56
1033	NASDAQ	STRA	Fri, Sep 1, 2000	22.25	22.50	22.00	22.25
1032	NASDAQ	STRA	Thu, Aug 31, 2000	22.63	23.00	22.00	22.95
1031	NASDAQ	STRA	Wed, Aug 30, 2000	22.00	22.75	22.00	22.69
1030	NASDAQ	STRA	Tue, Aug 29, 2000	22.31	22.34	22.13	22.34
1029	NASDAQ	STRA	Mon, Aug 28, 2000	21.94	23.13	21.94	22.13
1028	NASDAQ	STRA	Fri, Aug 25, 2000	22.50	22.63	22.00	22.06
1027	NASDAQ	STRA	Thu, Aug 24, 2000	22.25	22.50	22.13	22.25
1026	NASDAQ	STRA	Wed, Aug 23, 2000	22.06	22.75	22.06	22.25
1025	NASDAQ	STRA	Tue, Aug 22, 2000	22.13	22.75	22.13	22.25
1024	NASDAQ	STRA	Mon, Aug 21, 2000	21.88	22.63	21.88	22.25
1023	NASDAQ	STRA	Fri, Aug 18, 2000	21.88	22.13	21.88	22.00
1022	NASDAQ	STRA	Thu, Aug 17, 2000	22.13	22.13	21.75	22.13
1021	NASDAQ	STRA	Wed, Aug 16, 2000	21.81	22.11	21.63	21.69
1020	NASDAQ	STRA	Tue, Aug 15, 2000	21.75	22.13	21.50	22.00
1019	NASDAQ	STRA	Mon, Aug 14, 2000	22.38	22.38	21.94	22.00
1018	NASDAQ	STRA	Fri, Aug 11, 2000	21.88	22.13	21.50	21.50
1017	NASDAQ	STRA	Thu, Aug 10, 2000	22.13	22.38	21.88	21.88
1016	NASDAQ	STRA	Wed, Aug 9, 2000	22.75	22.88	22.19	22.50
1015	NASDAQ	STRA	Tue, Aug 8, 2000	23.63	23.63	22.50	22.88
1014	NASDAQ	STRA	Mon, Aug 7, 2000	21.63	23.50	21.63	22.88
1013	NASDAQ	STRA	Fri, Aug 4, 2000	21.69	21.69	21.00	21.63
1012	NASDAQ	STRA	Thu, Aug 3, 2000	22.00	22.00	21.00	22.00
1011	NASDAQ	STRA	Wed, Aug 2, 2000	21.00	22.00	21.00	22.00
1010	NASDAQ	STRA	Tue, Aug 1, 2000	22.00	22.56	20.75	22.56
1009	NASDAQ	STRA	Mon, Jul 31, 2000	21.88	22.50	20.75	21.81
1008	NASDAQ	STRA	Fri, Jul 28, 2000	21.75	22.00	20.63	20.75
1007	NASDAQ	STRA	Thu, Jul 27, 2000	22.56	22.63	21.75	22.38
1006	NASDAQ	STRA	Wed, Jul 26, 2000	22.00	22.88	22.00	22.88
1005	NASDAQ	STRA	Tue, Jul 25, 2000	23.13	23.16	22.25	22.56
1004	NASDAQ	STRA	Mon, Jul 24, 2000	23.69	24.00	23.13	23.13
1003	NASDAQ	STRA	Fri, Jul 21, 2000	23.88	24.06	23.38	23.63
1002	NASDAQ	STRA	Thu, Jul 20, 2000	23.13	23.94	23.13	23.94
1001	NASDAQ	STRA	Wed, Jul 19, 2000	23.31	24.00	23.13	24.00
1000	NASDAQ	STRA	Tue, Jul 18, 2000	23.44	23.94	23.44	23.44
999	NASDAQ	STRA	Mon, Jul 17, 2000	23.13	24.06	23.13	23.56
998	NASDAQ	STRA	Fri, Jul 14, 2000	24.06	24.06	23.00	23.31
997	NASDAQ	STRA	Thu, Jul 13, 2000	24.00	24.06	23.50	24.00
996	NASDAQ	STRA	Wed, Jul 12, 2000	23.00	24.06	23.00	24.06
995	NASDAQ	STRA	Tue, Jul 11, 2000	23.50	24.25	23.00	24.00
994	NASDAQ	STRA	Mon, Jul 10, 2000	22.50	24.00	22.50	23.81
993	NASDAQ	STRA	Fri, Jul 7, 2000	22.75	23.63	22.50	22.69
992	NASDAQ	STRA	Thu, Jul 6, 2000	23.75	24.25	21.75	23.19
991	NASDAQ	STRA	Wed, Jul 5, 2000	24.81	24.81	23.64	24.25
990	NASDAQ	STRA	Mon, Jul 3, 2000	23.25	26.00	23.25	24.38
989	NASDAQ	STRA	Fri, Jun 30, 2000	23.50	24.00	22.50	24.00
988	NASDAQ	STRA	Thu, Jun 29, 2000	22.75	23.50	22.25	22.88
987	NASDAQ	STRA	Wed, Jun 28, 2000	23.56	24.25	21.50	22.88
986	NASDAQ	STRA	Tue, Jun 27, 2000	24.75	25.09	22.63	23.00
985	NASDAQ	STRA	Mon, Jun 26, 2000	24.69	25.06	24.69	25.00
984	NASDAQ	STRA	Fri, Jun 23, 2000	23.25	25.00	23.25	24.50
983	NASDAQ	STRA	Thu, Jun 22, 2000	23.25	23.88	23.25	23.38
982	NASDAQ	STRA	Wed, Jun 21, 2000	23.38	23.88	23.13	23.50
981	NASDAQ	STRA	Tue, Jun 20, 2000	24.44	24.44	23.19	23.50
980	NASDAQ	STRA	Mon, Jun 19, 2000	26.13	26.13	24.00	24.00
979	NASDAQ	STRA	Fri, Jun 16, 2000	25.94	27.13	25.50	25.50
978	NASDAQ	STRA	Thu, Jun 15, 2000	25.25	25.75	24.75	25.75
977	NASDAQ	STRA	Wed, Jun 14, 2000	24.88	25.25	24.44	25.13
976	NASDAQ	STRA	Tue, Jun 13, 2000	24.88	24.88	24.50	24.81
975	NASDAQ	STRA	Mon, Jun 12, 2000	25.00	25.13	24.31	24.81
974	NASDAQ	STRA	Fri, Jun 9, 2000	24.13	25.13	24.13	25.00
973	NASDAQ	STRA	Thu, Jun 8, 2000	24.19	24.88	24.19	24.88
972	NASDAQ	STRA	Wed, Jun 7, 2000	24.38	24.88	24.13	24.56
971	NASDAQ	STRA	Tue, Jun 6, 2000	24.63	25.00	24.50	25.00
970	NASDAQ	STRA	Mon, Jun 5, 2000	24.44	24.94	24.06	24.88
969	NASDAQ	STRA	Fri, Jun 2, 2000	23.38	25.00	23.30	24.08
968	NASDAQ	STRA	Thu, Jun 1, 2000	24.81	24.81	23.25	23.25
967	NASDAQ	STRA	Wed, May 31, 2000	23.63	25.00	23.63	25.00
966	NASDAQ	STRA	Tue, May 30, 2000	24.38	24.50	23.38	24.00
965	NASDAQ	STRA	Fri, May 26, 2000	24.25	24.44	23.69	23.81
964	NASDAQ	STRA	Thu, May 25, 2000	24.06	24.56	23.13	24.53
963	NASDAQ	STRA	Wed, May 24, 2000	24.50	24.88	24.31	24.88
962	NASDAQ	STRA	Tue, May 23, 2000	24.50	24.94	24.25	24.56
961	NASDAQ	STRA	Mon, May 22, 2000	24.50	25.00	24.00	25.00
960	NASDAQ	STRA	Fri, May 19, 2000	23.91	25.25	23.91	25.00
959	NASDAQ	STRA	Thu, May 18, 2000	23.00	24.06	22.81	23.88
958	NASDAQ	STRA	Wed, May 17, 2000	23.75	23.94	23.13	23.56
957	NASDAQ	STRA	Tue, May 16, 2000	23.00	24.06	22.88	24.00
956	NASDAQ	STRA	Mon, May 15, 2000	22.00	23.13	21.63	23.06
955	NASDAQ	STRA	Fri, May 12, 2000	21.56	22.50	21.50	22.06
954	NASDAQ	STRA	Thu, May 11, 2000	21.63	22.38	20.56	22.00
953	NASDAQ	STRA	Wed, May 10, 2000	20.38	21.13	20.38	21.13
952	NASDAQ	STRA	Tue, May 9, 2000	20.75	20.75	20.38	20.38
951	NASDAQ	STRA	Mon, May 8, 2000	20.88	21.19	20.38	20.38
950	NASDAQ	STRA	Fri, May 5, 2000	22.50	22.75	20.88	21.13
949	NASDAQ	STRA	Thu, May 4, 2000	23.00	23.25	22.63	23.00
948	NASDAQ	STRA	Wed, May 3, 2000	22.31	22.75	21.88	22.31
947	NASDAQ	STRA	Tue, May 2, 2000	23.19	23.19	22.00	22.38
946	NASDAQ	STRA	Mon, May 1, 2000	20.38	23.38	20.38	22.75
945	NASDAQ	STRA	Fri, Apr 28, 2000	21.50	21.50	20.05	20.56
944	NASDAQ	STRA	Thu, Apr 27, 2000	22.31	22.31	21.13	21.44
943	NASDAQ	STRA	Wed, Apr 26, 2000	22.31	22.63	22.00	22.00
942	NASDAQ	STRA	Tue, Apr 25, 2000	21.63	22.63	21.63	22.63
941	NASDAQ	STRA	Mon, Apr 24, 2000	22.06	22.63	21.63	22.63
940	NASDAQ	STRA	Thu, Apr 20, 2000	22.50	22.63	22.00	22.63
939	NASDAQ	STRA	Wed, Apr 19, 2000	21.13	22.88	21.13	22.50
938	NASDAQ	STRA	Tue, Apr 18, 2000	22.13	22.25	21.06	21.13
937	NASDAQ	STRA	Mon, Apr 17, 2000	23.00	23.25	20.63	21.44
936	NASDAQ	STRA	Fri, Apr 14, 2000	24.00	24.00	23.13	23.25
935	NASDAQ	STRA	Thu, Apr 13, 2000	23.88	24.13	23.88	24.00
934	NASDAQ	STRA	Wed, Apr 12, 2000	24.19	24.25	23.75	23.94
933	NASDAQ	STRA	Tue, Apr 11, 2000	24.38	24.56	21.88	24.50
932	NASDAQ	STRA	Mon, Apr 10, 2000	24.88	25.00	24.25	24.31
931	NASDAQ	STRA	Fri, Apr 7, 2000	25.00	25.56	24.88	24.88
930	NASDAQ	STRA	Thu, Apr 6, 2000	25.13	25.56	25.13	25.50
929	NASDAQ	STRA	Wed, Apr 5, 2000	25.13	25.50	24.88	25.50
928	NASDAQ	STRA	Tue, Apr 4, 2000	25.00	25.31	24.75	24.88
927	NASDAQ	STRA	Mon, Apr 3, 2000	26.13	26.13	24.88	25.25
926	NASDAQ	STRA	Fri, Mar 31, 2000	24.75	26.25	24.38	26.00
925	NASDAQ	STRA	Thu, Mar 30, 2000	24.38	24.94	23.88	24.50
924	NASDAQ	STRA	Wed, Mar 29, 2000	25.25	25.31	24.13	24.56
923	NASDAQ	STRA	Tue, Mar 28, 2000	25.50	25.56	25.06	25.56
922	NASDAQ	STRA	Mon, Mar 27, 2000	24.69	25.88	24.69	25.88
921	NASDAQ	STRA	Fri, Mar 24, 2000	24.59	25.56	24.56	25.56
920	NASDAQ	STRA	Thu, Mar 23, 2000	25.25	25.25	23.38	23.94
919	NASDAQ	STRA	Wed, Mar 22, 2000	25.06	25.56	25.06	25.38
918	NASDAQ	STRA	Tue, Mar 21, 2000	24.75	25.63	24.50	25.44
917	NASDAQ	STRA	Mon, Mar 20, 2000	25.56	25.56	24.75	25.13
916	NASDAQ	STRA	Fri, Mar 17, 2000	26.63	26.86	25.19	25.19
915	NASDAQ	STRA	Thu, Mar 16, 2000	23.75	27.38	23.75	26.88
914	NASDAQ	STRA	Wed, Mar 15, 2000	24.00	24.38	23.88	24.13
913	NASDAQ	STRA	Tue, Mar 14, 2000	24.13	24.44	23.75	24.06
912	NASDAQ	STRA	Mon, Mar 13, 2000	24.69	24.69	23.75	24.25
911	NASDAQ	STRA	Fri, Mar 10, 2000	26.44	26.50	23.44	24.63
910	NASDAQ	STRA	Thu, Mar 9, 2000	26.81	27.00	26.56	26.56
909	NASDAQ	STRA	Wed, Mar 8, 2000	25.38	26.88	24.25	26.81
908	NASDAQ	STRA	Tue, Mar 7, 2000	26.38	27.00	24.94	25.50
907	NASDAQ	STRA	Mon, Mar 6, 2000	26.50	27.13	26.38	26.50
906	NASDAQ	STRA	Fri, Mar 3, 2000	26.13	27.00	26.13	27.00
905	NASDAQ	STRA	Thu, Mar 2, 2000	27.00	27.13	26.13	26.13
904	NASDAQ	STRA	Wed, Mar 1, 2000	26.44	27.25	26.44	27.00
903	NASDAQ	STRA	Tue, Feb 29, 2000	27.06	27.25	26.44	26.44
902	NASDAQ	STRA	Mon, Feb 28, 2000	26.88	27.25	26.88	26.88
901	NASDAQ	STRA	Fri, Feb 25, 2000	27.25	27.81	26.81	26.88
900	NASDAQ	STRA	Thu, Feb 24, 2000	28.63	28.88	27.25	27.50
899	NASDAQ	STRA	Wed, Feb 23, 2000	27.50	29.94	27.50	28.75
898	NASDAQ	STRA	Tue, Feb 22, 2000	27.00	27.81	27.00	27.81
897	NASDAQ	STRA	Fri, Feb 18, 2000	26.88	27.13	26.88	27.00
896	NASDAQ	STRA	Thu, Feb 17, 2000	26.63	27.13	26.63	27.00
895	NASDAQ	STRA	Wed, Feb 16, 2000	26.88	27.00	26.50	26.50
894	NASDAQ	STRA	Tue, Feb 15, 2000	26.50	27.38	26.50	27.38
893	NASDAQ	STRA	Mon, Feb 14, 2000	26.13	26.69	26.00	26.63
892	NASDAQ	STRA	Fri, Feb 11, 2000	26.13	26.63	26.00	26.38
891	NASDAQ	STRA	Thu, Feb 10, 2000	25.94	26.25	25.63	26.25
890	NASDAQ	STRA	Wed, Feb 9, 2000	25.50	25.81	25.50	25.75
889	NASDAQ	STRA	Tue, Feb 8, 2000	25.63	25.75	25.50	25.63
888	NASDAQ	STRA	Mon, Feb 7, 2000	25.88	26.50	25.50	25.56
887	NASDAQ	STRA	Fri, Feb 4, 2000	23.47	26.63	23.44	25.94
886	NASDAQ	STRA	Thu, Feb 3, 2000	19.44	19.75	19.38	19.63
885	NASDAQ	STRA	Wed, Feb 2, 2000	19.75	20.25	19.25	19.69
884	NASDAQ	STRA	Tue, Feb 1, 2000	20.19	20.56	19.13	20.56
883	NASDAQ	STRA	Mon, Jan 31, 2000	21.94	22.13	19.31	20.38
882	NASDAQ	STRA	Fri, Jan 28, 2000	21.38	22.25	21.38	21.81
881	NASDAQ	STRA	Thu, Jan 27, 2000	21.50	22.25	21.25	22.06
880	NASDAQ	STRA	Wed, Jan 26, 2000	22.25	22.88	21.44	21.44
879	NASDAQ	STRA	Tue, Jan 25, 2000	21.06	22.25	20.13	22.25
878	NASDAQ	STRA	Mon, Jan 24, 2000	21.19	21.19	20.25	20.81
877	NASDAQ	STRA	Fri, Jan 21, 2000	21.41	21.44	20.75	21.31
876	NASDAQ	STRA	Thu, Jan 20, 2000	21.06	23.75	20.31	21.44
875	NASDAQ	STRA	Wed, Jan 19, 2000	26.13	26.19	20.88	20.88
874	NASDAQ	STRA	Tue, Jan 18, 2000	18.94	31.63	18.63	30.75
873	NASDAQ	STRA	Fri, Jan 14, 2000	19.25	19.63	18.88	19.00
872	NASDAQ	STRA	Thu, Jan 13, 2000	18.88	19.50	18.88	18.88
871	NASDAQ	STRA	Wed, Jan 12, 2000	19.63	20.00	19.00	19.00
870	NASDAQ	STRA	Tue, Jan 11, 2000	19.75	20.25	19.63	19.88
869	NASDAQ	STRA	Mon, Jan 10, 2000	19.88	20.25	19.63	19.88
868	NASDAQ	STRA	Fri, Jan 7, 2000	20.06	20.38	18.56	20.19
867	NASDAQ	STRA	Thu, Jan 6, 2000	20.16	20.25	19.50	19.88
866	NASDAQ	STRA	Wed, Jan 5, 2000	20.38	20.50	19.75	20.25
865	NASDAQ	STRA	Tue, Jan 4, 2000	21.00	21.44	20.00	20.38
864	NASDAQ	STRA	Mon, Jan 3, 2000	20.19	23.13	19.84	21.19
863	NASDAQ	STRA	Fri, Dec 31, 1999	19.13	20.38	19.13	19.75
862	NASDAQ	STRA	Thu, Dec 30, 1999	19.00	20.38	18.00	19.38
861	NASDAQ	STRA	Wed, Dec 29, 1999	17.75	19.13	17.75	19.13
860	NASDAQ	STRA	Tue, Dec 28, 1999	17.63	18.13	17.63	17.75
859	NASDAQ	STRA	Mon, Dec 27, 1999	18.19	18.63	17.69	17.69
858	NASDAQ	STRA	Thu, Dec 23, 1999	17.75	19.25	17.63	18.19
857	NASDAQ	STRA	Wed, Dec 22, 1999	19.56	19.63	17.56	17.88
856	NASDAQ	STRA	Tue, Dec 21, 1999	19.50	20.25	18.81	19.13
855	NASDAQ	STRA	Mon, Dec 20, 1999	20.50	20.63	19.50	19.94
854	NASDAQ	STRA	Fri, Dec 17, 1999	20.97	20.97	20.69	20.69
853	NASDAQ	STRA	Thu, Dec 16, 1999	20.63	21.00	20.44	20.50
852	NASDAQ	STRA	Wed, Dec 15, 1999	20.50	21.13	20.50	20.75
851	NASDAQ	STRA	Tue, Dec 14, 1999	22.25	22.63	20.75	20.75
850	NASDAQ	STRA	Mon, Dec 13, 1999	22.50	23.00	22.00	22.31
849	NASDAQ	STRA	Fri, Dec 10, 1999	21.75	23.00	21.63	23.00
848	NASDAQ	STRA	Thu, Dec 9, 1999	21.47	21.88	21.25	21.88
847	NASDAQ	STRA	Wed, Dec 8, 1999	21.44	21.75	21.44	21.50
846	NASDAQ	STRA	Tue, Dec 7, 1999	22.13	22.13	21.50	21.50
845	NASDAQ	STRA	Mon, Dec 6, 1999	21.09	22.63	20.81	22.38
844	NASDAQ	STRA	Fri, Dec 3, 1999	20.50	21.19	20.38	21.13
843	NASDAQ	STRA	Thu, Dec 2, 1999	20.50	20.75	20.38	20.50
842	NASDAQ	STRA	Wed, Dec 1, 1999	20.63	20.69	20.25	20.50
841	NASDAQ	STRA	Tue, Nov 30, 1999	20.13	20.75	20.13	20.75
840	NASDAQ	STRA	Mon, Nov 29, 1999	20.25	20.44	20.00	20.38
839	NASDAQ	STRA	Fri, Nov 26, 1999	19.88	20.50	19.44	20.50
838	NASDAQ	STRA	Wed, Nov 24, 1999	19.50	20.25	19.44	20.00
837	NASDAQ	STRA	Tue, Nov 23, 1999	19.75	20.31	19.25	19.50
836	NASDAQ	STRA	Mon, Nov 22, 1999	19.50	19.75	19.00	19.44
835	NASDAQ	STRA	Fri, Nov 19, 1999	19.19	20.50	18.88	19.50
834	NASDAQ	STRA	Thu, Nov 18, 1999	17.69	19.50	17.50	19.19
833	NASDAQ	STRA	Wed, Nov 17, 1999	16.63	18.56	16.63	17.69
832	NASDAQ	STRA	Tue, Nov 16, 1999	14.63	17.06	14.63	16.75
831	NASDAQ	STRA	Mon, Nov 15, 1999	15.13	15.25	14.63	14.63
830	NASDAQ	STRA	Fri, Nov 12, 1999	15.00	15.00	14.50	14.56
829	NASDAQ	STRA	Thu, Nov 11, 1999	14.75	15.13	14.38	15.00
828	NASDAQ	STRA	Wed, Nov 10, 1999	15.00	15.00	14.56	14.75
827	NASDAQ	STRA	Tue, Nov 9, 1999	15.06	15.06	14.63	15.06
826	NASDAQ	STRA	Mon, Nov 8, 1999	15.00	15.06	14.88	15.06
825	NASDAQ	STRA	Fri, Nov 5, 1999	15.06	15.06	14.94	15.00
824	NASDAQ	STRA	Thu, Nov 4, 1999	16.50	16.50	14.94	15.00
823	NASDAQ	STRA	Wed, Nov 3, 1999	16.56	17.00	16.25	16.56
822	NASDAQ	STRA	Tue, Nov 2, 1999	16.63	17.00	16.56	16.56
821	NASDAQ	STRA	Mon, Nov 1, 1999	17.56	17.63	16.63	16.63
820	NASDAQ	STRA	Fri, Oct 29, 1999	16.38	17.75	16.38	17.56
819	NASDAQ	STRA	Thu, Oct 28, 1999	18.56	18.56	16.19	16.25
818	NASDAQ	STRA	Wed, Oct 27, 1999	19.50	19.50	18.50	19.13
817	NASDAQ	STRA	Tue, Oct 26, 1999	18.38	20.00	18.38	19.31
816	NASDAQ	STRA	Mon, Oct 25, 1999	18.63	18.63	18.13	18.50
815	NASDAQ	STRA	Fri, Oct 22, 1999	18.75	19.13	18.13	18.19
814	NASDAQ	STRA	Thu, Oct 21, 1999	17.63	19.50	17.63	18.81
813	NASDAQ	STRA	Wed, Oct 20, 1999	16.00	20.50	15.81	17.75
812	NASDAQ	STRA	Tue, Oct 19, 1999	15.25	16.88	15.25	16.00
811	NASDAQ	STRA	Mon, Oct 18, 1999	14.94	15.25	14.94	15.06
810	NASDAQ	STRA	Fri, Oct 15, 1999	15.25	15.44	15.00	15.00
809	NASDAQ	STRA	Thu, Oct 14, 1999	15.25	15.63	15.25	15.38
808	NASDAQ	STRA	Wed, Oct 13, 1999	15.50	15.50	15.00	15.44
807	NASDAQ	STRA	Tue, Oct 12, 1999	14.94	15.63	14.94	15.19
806	NASDAQ	STRA	Mon, Oct 11, 1999	14.50	15.25	14.38	14.94
805	NASDAQ	STRA	Fri, Oct 8, 1999	14.50	14.63	14.19	14.50
804	NASDAQ	STRA	Thu, Oct 7, 1999	14.31	14.50	13.56	14.25
803	NASDAQ	STRA	Wed, Oct 6, 1999	16.06	16.06	12.88	14.25
802	NASDAQ	STRA	Tue, Oct 5, 1999	18.81	18.81	15.56	16.50
801	NASDAQ	STRA	Mon, Oct 4, 1999	18.13	18.94	18.13	18.31
800	NASDAQ	STRA	Fri, Oct 1, 1999	19.94	19.94	18.19	18.44
799	NASDAQ	STRA	Thu, Sep 30, 1999	20.88	21.00	19.88	19.88
798	NASDAQ	STRA	Wed, Sep 29, 1999	20.75	21.06	20.75	20.75
797	NASDAQ	STRA	Tue, Sep 28, 1999	21.31	21.38	20.75	20.88
796	NASDAQ	STRA	Mon, Sep 27, 1999	21.47	21.63	21.06	21.34
795	NASDAQ	STRA	Fri, Sep 24, 1999	21.38	21.75	21.38	21.56
794	NASDAQ	STRA	Thu, Sep 23, 1999	21.56	21.69	21.38	21.44
793	NASDAQ	STRA	Wed, Sep 22, 1999	22.38	22.38	21.63	21.63
792	NASDAQ	STRA	Tue, Sep 21, 1999	22.25	22.50	22.00	22.25
791	NASDAQ	STRA	Mon, Sep 20, 1999	22.63	22.63	22.00	22.25
790	NASDAQ	STRA	Fri, Sep 17, 1999	22.28	23.00	22.13	22.13
789	NASDAQ	STRA	Thu, Sep 16, 1999	23.00	23.00	22.13	22.13
788	NASDAQ	STRA	Wed, Sep 15, 1999	23.31	23.38	23.00	23.13
787	NASDAQ	STRA	Tue, Sep 14, 1999	22.94	23.25	22.88	23.00
786	NASDAQ	STRA	Mon, Sep 13, 1999	23.25	23.25	22.81	23.00
785	NASDAQ	STRA	Fri, Sep 10, 1999	22.69	23.38	22.69	22.88
784	NASDAQ	STRA	Thu, Sep 9, 1999	23.19	23.38	22.50	22.88
783	NASDAQ	STRA	Wed, Sep 8, 1999	23.13	23.38	23.00	23.13
782	NASDAQ	STRA	Tue, Sep 7, 1999	23.38	23.50	23.19	23.25
781	NASDAQ	STRA	Fri, Sep 3, 1999	23.56	23.81	21.75	23.56
780	NASDAQ	STRA	Thu, Sep 2, 1999	23.50	23.88	23.38	23.50
779	NASDAQ	STRA	Wed, Sep 1, 1999	23.75	23.75	23.38	23.56
778	NASDAQ	STRA	Tue, Aug 31, 1999	23.50	23.56	23.38	23.44
777	NASDAQ	STRA	Mon, Aug 30, 1999	24.38	24.75	23.50	23.50
776	NASDAQ	STRA	Fri, Aug 27, 1999	23.88	24.75	23.81	24.38
775	NASDAQ	STRA	Thu, Aug 26, 1999	23.38	24.00	23.38	24.00
774	NASDAQ	STRA	Wed, Aug 25, 1999	23.13	23.63	23.06	23.38
773	NASDAQ	STRA	Tue, Aug 24, 1999	23.06	23.25	22.94	23.13
772	NASDAQ	STRA	Mon, Aug 23, 1999	23.19	23.25	22.94	23.06
771	NASDAQ	STRA	Fri, Aug 20, 1999	23.00	23.44	22.69	23.00
770	NASDAQ	STRA	Thu, Aug 19, 1999	22.75	23.00	22.38	22.56
769	NASDAQ	STRA	Wed, Aug 18, 1999	25.19	25.19	21.19	22.31
768	NASDAQ	STRA	Tue, Aug 17, 1999	26.56	26.63	24.75	25.13
767	NASDAQ	STRA	Mon, Aug 16, 1999	26.25	27.06	26.25	26.56
766	NASDAQ	STRA	Fri, Aug 13, 1999	26.38	27.06	26.25	27.06
765	NASDAQ	STRA	Thu, Aug 12, 1999	27.00	27.25	26.06	26.06
764	NASDAQ	STRA	Wed, Aug 11, 1999	26.63	27.13	26.00	27.00
763	NASDAQ	STRA	Tue, Aug 10, 1999	25.50	26.63	25.38	26.63
762	NASDAQ	STRA	Mon, Aug 9, 1999	25.13	26.00	25.13	25.63
761	NASDAQ	STRA	Fri, Aug 6, 1999	25.75	25.75	25.00	25.38
760	NASDAQ	STRA	Thu, Aug 5, 1999	25.13	25.50	24.88	25.50
759	NASDAQ	STRA	Wed, Aug 4, 1999	25.63	26.38	25.25	25.31
758	NASDAQ	STRA	Tue, Aug 3, 1999	25.31	25.94	25.31	25.44
757	NASDAQ	STRA	Mon, Aug 2, 1999	25.50	27.00	25.25	25.50
756	NASDAQ	STRA	Fri, Jul 30, 1999	25.25	25.50	25.06	25.50
755	NASDAQ	STRA	Thu, Jul 29, 1999	25.25	25.25	24.88	25.13
754	NASDAQ	STRA	Wed, Jul 28, 1999	27.75	27.75	24.75	25.13
753	NASDAQ	STRA	Tue, Jul 27, 1999	28.38	29.50	28.06	28.13
752	NASDAQ	STRA	Mon, Jul 26, 1999	27.75	29.38	27.75	28.06
751	NASDAQ	STRA	Fri, Jul 23, 1999	28.00	28.25	27.81	28.25
750	NASDAQ	STRA	Thu, Jul 22, 1999	28.25	28.25	27.00	27.94
749	NASDAQ	STRA	Wed, Jul 21, 1999	28.50	28.75	28.06	28.06
748	NASDAQ	STRA	Tue, Jul 20, 1999	28.88	29.13	28.31	28.63
747	NASDAQ	STRA	Mon, Jul 19, 1999	29.88	30.13	28.63	28.75
746	NASDAQ	STRA	Fri, Jul 16, 1999	32.31	32.44	29.13	30.00
745	NASDAQ	STRA	Thu, Jul 15, 1999	32.69	32.75	32.69	32.69
744	NASDAQ	STRA	Wed, Jul 14, 1999	32.50	32.81	32.50	32.75
743	NASDAQ	STRA	Tue, Jul 13, 1999	32.00	32.75	32.00	32.50
742	NASDAQ	STRA	Mon, Jul 12, 1999	32.13	32.19	31.88	32.13
741	NASDAQ	STRA	Fri, Jul 9, 1999	32.13	32.13	31.88	31.94
740	NASDAQ	STRA	Thu, Jul 8, 1999	31.13	32.13	31.13	32.13
739	NASDAQ	STRA	Wed, Jul 7, 1999	31.50	32.00	31.50	31.63
738	NASDAQ	STRA	Tue, Jul 6, 1999	30.75	32.00	30.75	31.88
737	NASDAQ	STRA	Fri, Jul 2, 1999	31.88	31.88	31.19	31.38
736	NASDAQ	STRA	Thu, Jul 1, 1999	30.75	31.88	30.34	31.50
735	NASDAQ	STRA	Wed, Jun 30, 1999	30.50	30.75	30.50	30.69
734	NASDAQ	STRA	Tue, Jun 29, 1999	31.00	31.00	29.50	30.63
733	NASDAQ	STRA	Mon, Jun 28, 1999	31.00	31.75	31.00	31.00
732	NASDAQ	STRA	Fri, Jun 25, 1999	31.00	31.00	30.50	31.00
731	NASDAQ	STRA	Thu, Jun 24, 1999	30.94	31.00	28.50	31.00
730	NASDAQ	STRA	Wed, Jun 23, 1999	32.69	32.75	29.50	31.06
729	NASDAQ	STRA	Tue, Jun 22, 1999	33.00	33.13	32.00	32.88
728	NASDAQ	STRA	Mon, Jun 21, 1999	34.06	34.25	32.75	32.88
727	NASDAQ	STRA	Fri, Jun 18, 1999	34.66	35.50	33.56	33.88
726	NASDAQ	STRA	Thu, Jun 17, 1999	34.25	34.69	34.25	34.63
725	NASDAQ	STRA	Wed, Jun 16, 1999	34.53	34.63	34.13	34.56
724	NASDAQ	STRA	Tue, Jun 15, 1999	34.00	34.88	34.00	34.88
723	NASDAQ	STRA	Mon, Jun 14, 1999	33.00	34.50	33.00	34.50
722	NASDAQ	STRA	Fri, Jun 11, 1999	33.13	33.25	32.75	33.13
721	NASDAQ	STRA	Thu, Jun 10, 1999	33.25	33.25	32.75	33.06
720	NASDAQ	STRA	Wed, Jun 9, 1999	33.25	33.25	32.75	33.13
719	NASDAQ	STRA	Tue, Jun 8, 1999	33.00	34.00	32.88	33.25
718	NASDAQ	STRA	Mon, Jun 7, 1999	32.00	33.00	32.00	33.00
717	NASDAQ	STRA	Fri, Jun 4, 1999	30.75	32.13	30.75	31.88
716	NASDAQ	STRA	Thu, Jun 3, 1999	29.38	30.75	29.38	30.13
715	NASDAQ	STRA	Wed, Jun 2, 1999	31.38	31.50	28.75	28.75
714	NASDAQ	STRA	Tue, Jun 1, 1999	29.50	31.50	29.50	31.19
713	NASDAQ	STRA	Fri, May 28, 1999	28.50	29.50	28.50	29.13
712	NASDAQ	STRA	Thu, May 27, 1999	27.63	29.13	27.63	28.56
711	NASDAQ	STRA	Wed, May 26, 1999	30.38	30.38	26.25	26.25
710	NASDAQ	STRA	Tue, May 25, 1999	28.31	30.63	28.25	30.38
709	NASDAQ	STRA	Mon, May 24, 1999	28.25	28.88	28.13	28.38
708	NASDAQ	STRA	Fri, May 21, 1999	28.13	28.25	28.00	28.13
707	NASDAQ	STRA	Thu, May 20, 1999	30.56	30.63	28.00	28.13
706	NASDAQ	STRA	Wed, May 19, 1999	31.00	31.13	30.56	30.56
705	NASDAQ	STRA	Tue, May 18, 1999	31.31	31.38	31.00	31.13
704	NASDAQ	STRA	Mon, May 17, 1999	31.13	31.38	31.00	31.31
703	NASDAQ	STRA	Fri, May 14, 1999	31.38	31.50	30.00	31.00
702	NASDAQ	STRA	Thu, May 13, 1999	33.50	33.81	31.06	31.38
701	NASDAQ	STRA	Wed, May 12, 1999	33.25	33.94	33.25	33.38
700	NASDAQ	STRA	Tue, May 11, 1999	35.00	35.19	32.25	32.75
699	NASDAQ	STRA	Mon, May 10, 1999	35.25	35.63	34.63	35.00
698	NASDAQ	STRA	Fri, May 7, 1999	35.13	35.25	34.50	34.63
697	NASDAQ	STRA	Thu, May 6, 1999	34.50	35.13	34.50	34.50
696	NASDAQ	STRA	Wed, May 5, 1999	35.13	35.13	34.38	34.63
695	NASDAQ	STRA	Tue, May 4, 1999	34.75	35.13	34.00	34.69
694	NASDAQ	STRA	Mon, May 3, 1999	34.63	35.13	34.63	34.75
693	NASDAQ	STRA	Fri, Apr 30, 1999	35.00	35.00	34.50	34.63
692	NASDAQ	STRA	Thu, Apr 29, 1999	34.25	35.13	34.25	35.00
691	NASDAQ	STRA	Wed, Apr 28, 1999	34.50	34.50	34.13	34.38
690	NASDAQ	STRA	Tue, Apr 27, 1999	34.63	35.00	34.00	34.38
689	NASDAQ	STRA	Mon, Apr 26, 1999	35.50	36.00	34.00	34.00
688	NASDAQ	STRA	Fri, Apr 23, 1999	35.00	36.00	34.50	35.50
687	NASDAQ	STRA	Thu, Apr 22, 1999	34.50	35.00	34.38	34.38
686	NASDAQ	STRA	Wed, Apr 21, 1999	35.13	35.88	34.38	35.50
685	NASDAQ	STRA	Tue, Apr 20, 1999	35.63	36.00	34.50	34.50
684	NASDAQ	STRA	Mon, Apr 19, 1999	36.25	37.13	35.75	35.75
683	NASDAQ	STRA	Fri, Apr 16, 1999	37.25	37.25	36.13	36.13
682	NASDAQ	STRA	Thu, Apr 15, 1999	37.25	37.25	36.13	37.25
681	NASDAQ	STRA	Wed, Apr 14, 1999	37.25	37.38	37.00	37.25
680	NASDAQ	STRA	Tue, Apr 13, 1999	36.50	37.25	36.50	37.00
679	NASDAQ	STRA	Mon, Apr 12, 1999	37.13	37.13	36.25	37.09
678	NASDAQ	STRA	Fri, Apr 9, 1999	37.13	37.13	36.50	36.81
677	NASDAQ	STRA	Thu, Apr 8, 1999	36.56	37.00	36.50	37.00
676	NASDAQ	STRA	Wed, Apr 7, 1999	36.50	37.13	36.50	37.13
675	NASDAQ	STRA	Tue, Apr 6, 1999	37.19	37.25	36.88	37.00
674	NASDAQ	STRA	Mon, Apr 5, 1999	35.63	37.50	35.63	37.13
673	NASDAQ	STRA	Thu, Apr 1, 1999	37.00	37.00	35.75	35.75
672	NASDAQ	STRA	Wed, Mar 31, 1999	37.13	37.13	37.00	37.00
671	NASDAQ	STRA	Tue, Mar 30, 1999	37.50	38.13	37.25	37.25
670	NASDAQ	STRA	Mon, Mar 29, 1999	35.00	39.63	35.00	38.13
669	NASDAQ	STRA	Fri, Mar 26, 1999	34.50	35.50	34.25	35.25
668	NASDAQ	STRA	Thu, Mar 25, 1999	33.88	35.50	33.88	34.50
667	NASDAQ	STRA	Wed, Mar 24, 1999	33.94	34.13	33.88	34.13
666	NASDAQ	STRA	Tue, Mar 23, 1999	33.88	34.50	33.88	34.13
665	NASDAQ	STRA	Mon, Mar 22, 1999	35.25	35.25	33.88	34.38
664	NASDAQ	STRA	Fri, Mar 19, 1999	35.63	35.75	35.13	35.38
663	NASDAQ	STRA	Thu, Mar 18, 1999	33.38	35.63	33.38	35.00
662	NASDAQ	STRA	Wed, Mar 17, 1999	32.56	33.38	31.13	32.75
661	NASDAQ	STRA	Tue, Mar 16, 1999	34.25	34.25	32.50	32.50
660	NASDAQ	STRA	Mon, Mar 15, 1999	34.38	34.75	34.00	34.00
659	NASDAQ	STRA	Fri, Mar 12, 1999	34.38	34.81	34.38	34.50
658	NASDAQ	STRA	Thu, Mar 11, 1999	34.88	35.50	34.38	35.06
657	NASDAQ	STRA	Wed, Mar 10, 1999	34.75	34.88	34.63	34.88
656	NASDAQ	STRA	Tue, Mar 9, 1999	34.63	34.88	34.63	34.88
655	NASDAQ	STRA	Mon, Mar 8, 1999	34.63	34.88	34.63	34.81
654	NASDAQ	STRA	Fri, Mar 5, 1999	34.13	35.00	34.06	34.88
653	NASDAQ	STRA	Thu, Mar 4, 1999	34.00	34.38	33.94	33.94
652	NASDAQ	STRA	Wed, Mar 3, 1999	34.38	34.38	33.75	34.00
651	NASDAQ	STRA	Tue, Mar 2, 1999	35.00	35.00	34.38	34.38
650	NASDAQ	STRA	Mon, Mar 1, 1999	34.13	35.00	34.13	34.63
649	NASDAQ	STRA	Fri, Feb 26, 1999	34.75	34.75	34.00	34.13
648	NASDAQ	STRA	Thu, Feb 25, 1999	34.63	34.63	34.06	34.19
647	NASDAQ	STRA	Wed, Feb 24, 1999	34.63	34.88	34.63	34.63
646	NASDAQ	STRA	Tue, Feb 23, 1999	34.63	35.13	34.63	35.00
645	NASDAQ	STRA	Mon, Feb 22, 1999	34.63	35.13	34.63	34.63
644	NASDAQ	STRA	Fri, Feb 19, 1999	35.00	35.13	34.63	34.63
643	NASDAQ	STRA	Thu, Feb 18, 1999	34.31	35.13	34.25	35.03
642	NASDAQ	STRA	Wed, Feb 17, 1999	34.38	35.00	34.25	34.31
641	NASDAQ	STRA	Tue, Feb 16, 1999	34.38	34.81	34.38	34.50
640	NASDAQ	STRA	Fri, Feb 12, 1999	34.88	35.13	34.38	35.13
639	NASDAQ	STRA	Thu, Feb 11, 1999	34.13	35.25	33.75	35.13
638	NASDAQ	STRA	Wed, Feb 10, 1999	34.13	34.13	33.75	33.94
637	NASDAQ	STRA	Tue, Feb 9, 1999	33.69	34.13	33.50	34.00
636	NASDAQ	STRA	Mon, Feb 8, 1999	33.88	34.06	33.50	33.69
635	NASDAQ	STRA	Fri, Feb 5, 1999	33.75	33.81	33.75	33.75
634	NASDAQ	STRA	Thu, Feb 4, 1999	34.25	34.75	33.88	33.88
633	NASDAQ	STRA	Wed, Feb 3, 1999	34.00	34.63	34.00	34.50
632	NASDAQ	STRA	Tue, Feb 2, 1999	34.00	34.50	34.00	34.50
631	NASDAQ	STRA	Mon, Feb 1, 1999	33.88	34.38	33.88	34.00
630	NASDAQ	STRA	Fri, Jan 29, 1999	34.13	34.13	33.75	34.13
629	NASDAQ	STRA	Thu, Jan 28, 1999	34.00	34.13	33.75	33.94
628	NASDAQ	STRA	Wed, Jan 27, 1999	34.94	35.00	33.50	33.63
627	NASDAQ	STRA	Tue, Jan 26, 1999	34.88	35.00	34.88	35.00
626	NASDAQ	STRA	Mon, Jan 25, 1999	34.81	35.13	34.75	35.13
625	NASDAQ	STRA	Fri, Jan 22, 1999	34.63	35.00	34.25	34.38
624	NASDAQ	STRA	Thu, Jan 21, 1999	35.00	35.00	34.25	35.00
623	NASDAQ	STRA	Wed, Jan 20, 1999	35.00	35.13	34.75	34.75
622	NASDAQ	STRA	Tue, Jan 19, 1999	35.00	35.25	34.88	35.13
621	NASDAQ	STRA	Fri, Jan 15, 1999	34.00	34.88	34.00	34.88
620	NASDAQ	STRA	Thu, Jan 14, 1999	35.13	35.25	33.50	33.94
619	NASDAQ	STRA	Wed, Jan 13, 1999	33.00	35.25	32.63	35.19
618	NASDAQ	STRA	Tue, Jan 12, 1999	34.38	34.50	33.00	33.00
617	NASDAQ	STRA	Mon, Jan 11, 1999	34.50	35.00	34.25	34.75
616	NASDAQ	STRA	Fri, Jan 8, 1999	34.50	35.00	34.50	34.56
615	NASDAQ	STRA	Thu, Jan 7, 1999	34.25	35.13	34.00	34.63
614	NASDAQ	STRA	Wed, Jan 6, 1999	33.38	34.50	33.38	34.38
613	NASDAQ	STRA	Tue, Jan 5, 1999	34.94	34.94	33.00	33.25
612	NASDAQ	STRA	Mon, Jan 4, 1999	35.00	35.13	34.13	35.00
611	NASDAQ	STRA	Thu, Dec 31, 1998	34.63	35.25	34.50	35.25
610	NASDAQ	STRA	Wed, Dec 30, 1998	35.13	35.50	34.63	34.63
609	NASDAQ	STRA	Tue, Dec 29, 1998	34.75	35.13	34.13	35.13
608	NASDAQ	STRA	Mon, Dec 28, 1998	35.00	35.13	34.75	35.06
607	NASDAQ	STRA	Wed, Dec 23, 1998	35.50	35.63	34.75	34.94
606	NASDAQ	STRA	Tue, Dec 22, 1998	35.50	35.75	35.00	35.75
605	NASDAQ	STRA	Mon, Dec 21, 1998	35.13	36.13	35.00	35.75
604	NASDAQ	STRA	Fri, Dec 18, 1998	36.63	37.00	35.00	35.00
603	NASDAQ	STRA	Thu, Dec 17, 1998	38.50	38.50	36.75	36.75
602	NASDAQ	STRA	Wed, Dec 16, 1998	37.75	38.75	37.50	38.75
601	NASDAQ	STRA	Tue, Dec 15, 1998	37.13	38.00	37.13	38.00
600	NASDAQ	STRA	Mon, Dec 14, 1998	38.00	38.25	36.88	37.88
599	NASDAQ	STRA	Fri, Dec 11, 1998	37.50	38.13	37.00	38.13
598	NASDAQ	STRA	Thu, Dec 10, 1998	38.00	38.13	37.25	37.50
597	NASDAQ	STRA	Wed, Dec 9, 1998	37.50	38.38	37.50	38.38
596	NASDAQ	STRA	Tue, Dec 8, 1998	38.00	38.84	37.50	38.50
595	NASDAQ	STRA	Mon, Dec 7, 1998	38.00	38.50	38.00	38.50
594	NASDAQ	STRA	Fri, Dec 4, 1998	37.00	39.75	37.00	38.00
593	NASDAQ	STRA	Thu, Dec 3, 1998	35.50	38.63	35.50	37.88
592	NASDAQ	STRA	Wed, Dec 2, 1998	36.88	36.88	35.88	36.13
591	NASDAQ	STRA	Tue, Dec 1, 1998	36.00	36.88	35.88	36.88
590	NASDAQ	STRA	Mon, Nov 30, 1998	38.00	38.13	37.00	37.19
589	NASDAQ	STRA	Fri, Nov 27, 1998	38.25	38.25	38.00	38.00
588	NASDAQ	STRA	Wed, Nov 25, 1998	39.75	39.75	38.25	38.25
587	NASDAQ	STRA	Tue, Nov 24, 1998	39.50	39.50	38.88	38.88
586	NASDAQ	STRA	Mon, Nov 23, 1998	38.38	40.13	38.13	39.50
585	NASDAQ	STRA	Fri, Nov 20, 1998	40.00	40.50	38.50	38.50
584	NASDAQ	STRA	Thu, Nov 19, 1998	40.00	41.25	39.50	39.88
583	NASDAQ	STRA	Wed, Nov 18, 1998	36.25	40.50	36.00	39.25
582	NASDAQ	STRA	Tue, Nov 17, 1998	35.50	37.00	35.50	37.00
581	NASDAQ	STRA	Mon, Nov 16, 1998	34.63	36.50	34.63	36.50
580	NASDAQ	STRA	Fri, Nov 13, 1998	35.25	35.25	35.00	35.00
579	NASDAQ	STRA	Thu, Nov 12, 1998	35.25	35.50	35.25	35.50
578	NASDAQ	STRA	Wed, Nov 11, 1998	35.88	36.44	35.75	36.06
577	NASDAQ	STRA	Tue, Nov 10, 1998	35.75	36.25	35.50	36.00
576	NASDAQ	STRA	Mon, Nov 9, 1998	36.38	37.00	35.88	36.25
575	NASDAQ	STRA	Fri, Nov 6, 1998	36.00	37.00	36.00	37.00
574	NASDAQ	STRA	Thu, Nov 5, 1998	33.63	37.25	33.63	36.25
573	NASDAQ	STRA	Wed, Nov 4, 1998	34.38	34.38	33.88	34.19
572	NASDAQ	STRA	Tue, Nov 3, 1998	34.50	34.50	33.75	34.25
571	NASDAQ	STRA	Mon, Nov 2, 1998	34.13	35.25	33.88	34.31
570	NASDAQ	STRA	Fri, Oct 30, 1998	32.88	34.75	32.88	34.00
569	NASDAQ	STRA	Thu, Oct 29, 1998	32.75	33.00	32.63	32.75
568	NASDAQ	STRA	Wed, Oct 28, 1998	32.75	33.00	31.50	32.63
567	NASDAQ	STRA	Tue, Oct 27, 1998	32.00	33.38	32.00	33.38
566	NASDAQ	STRA	Mon, Oct 26, 1998	32.00	33.38	31.13	32.25
565	NASDAQ	STRA	Fri, Oct 23, 1998	34.25	35.50	32.75	33.00
564	NASDAQ	STRA	Thu, Oct 22, 1998	35.50	35.50	34.00	34.25
563	NASDAQ	STRA	Wed, Oct 21, 1998	35.50	35.50	34.38	34.63
562	NASDAQ	STRA	Tue, Oct 20, 1998	34.38	37.00	34.38	35.50
561	NASDAQ	STRA	Mon, Oct 19, 1998	33.25	35.00	33.25	34.13
560	NASDAQ	STRA	Fri, Oct 16, 1998	30.75	34.25	30.75	34.25
559	NASDAQ	STRA	Thu, Oct 15, 1998	31.00	31.13	30.00	30.75
558	NASDAQ	STRA	Wed, Oct 14, 1998	29.88	30.63	29.75	30.00
557	NASDAQ	STRA	Tue, Oct 13, 1998	31.00	31.25	29.75	29.88
556	NASDAQ	STRA	Mon, Oct 12, 1998	31.00	31.00	29.25	29.81
555	NASDAQ	STRA	Fri, Oct 9, 1998	27.13	30.25	27.13	30.13
554	NASDAQ	STRA	Thu, Oct 8, 1998	26.75	28.00	26.25	28.00
553	NASDAQ	STRA	Wed, Oct 7, 1998	27.38	27.75	27.13	27.75
552	NASDAQ	STRA	Tue, Oct 6, 1998	28.00	28.50	27.50	27.88
551	NASDAQ	STRA	Mon, Oct 5, 1998	26.50	28.00	26.00	27.38
550	NASDAQ	STRA	Fri, Oct 2, 1998	26.13	28.00	25.75	26.94
549	NASDAQ	STRA	Thu, Oct 1, 1998	25.25	26.38	25.06	25.63
548	NASDAQ	STRA	Wed, Sep 30, 1998	27.75	27.75	25.94	26.13
547	NASDAQ	STRA	Tue, Sep 29, 1998	30.00	30.00	27.00	27.00
546	NASDAQ	STRA	Mon, Sep 28, 1998	32.38	32.81	30.00	30.00
545	NASDAQ	STRA	Fri, Sep 25, 1998	31.38	32.38	31.38	32.13
544	NASDAQ	STRA	Thu, Sep 24, 1998	31.25	32.75	30.75	31.75
543	NASDAQ	STRA	Wed, Sep 23, 1998	32.69	35.00	32.69	33.00
542	NASDAQ	STRA	Tue, Sep 22, 1998	31.44	33.25	31.19	32.88
541	NASDAQ	STRA	Mon, Sep 21, 1998	30.31	31.25	30.00	31.25
540	NASDAQ	STRA	Fri, Sep 18, 1998	31.25	31.25	30.00	30.38
539	NASDAQ	STRA	Thu, Sep 17, 1998	31.00	31.63	30.00	31.25
538	NASDAQ	STRA	Wed, Sep 16, 1998	31.25	33.00	31.25	32.00
537	NASDAQ	STRA	Tue, Sep 15, 1998	29.38	31.00	29.38	30.25
536	NASDAQ	STRA	Mon, Sep 14, 1998	29.13	30.13	29.13	30.13
535	NASDAQ	STRA	Fri, Sep 11, 1998	27.88	29.88	27.88	29.88
534	NASDAQ	STRA	Thu, Sep 10, 1998	29.81	29.81	28.00	29.00
533	NASDAQ	STRA	Wed, Sep 9, 1998	31.00	31.00	29.88	29.88
532	NASDAQ	STRA	Tue, Sep 8, 1998	30.38	30.50	30.00	30.25
531	NASDAQ	STRA	Fri, Sep 4, 1998	30.38	30.38	28.75	29.88
530	NASDAQ	STRA	Thu, Sep 3, 1998	29.75	30.25	29.75	29.75
529	NASDAQ	STRA	Wed, Sep 2, 1998	29.13	30.63	28.63	29.94
528	NASDAQ	STRA	Tue, Sep 1, 1998	27.00	28.88	25.88	28.88
527	NASDAQ	STRA	Mon, Aug 31, 1998	28.50	28.50	24.38	26.50
526	NASDAQ	STRA	Fri, Aug 28, 1998	27.88	28.19	27.00	28.00
525	NASDAQ	STRA	Thu, Aug 27, 1998	29.81	29.81	26.75	28.50
524	NASDAQ	STRA	Wed, Aug 26, 1998	30.00	30.38	30.00	30.00
523	NASDAQ	STRA	Tue, Aug 25, 1998	30.75	30.75	30.00	30.13
522	NASDAQ	STRA	Mon, Aug 24, 1998	31.00	32.00	30.75	31.00
521	NASDAQ	STRA	Fri, Aug 21, 1998	33.00	33.00	30.69	31.00
520	NASDAQ	STRA	Thu, Aug 20, 1998	34.00	34.13	33.50	33.75
519	NASDAQ	STRA	Wed, Aug 19, 1998	35.00	35.00	34.25	34.25
518	NASDAQ	STRA	Tue, Aug 18, 1998	36.00	36.00	34.50	34.50
517	NASDAQ	STRA	Mon, Aug 17, 1998	34.25	37.50	34.25	36.25
516	NASDAQ	STRA	Fri, Aug 14, 1998	33.75	34.63	33.13	34.25
515	NASDAQ	STRA	Thu, Aug 13, 1998	32.75	33.63	32.63	33.63
514	NASDAQ	STRA	Wed, Aug 12, 1998	33.50	33.50	32.88	33.25
513	NASDAQ	STRA	Tue, Aug 11, 1998	32.75	33.25	32.00	33.13
512	NASDAQ	STRA	Mon, Aug 10, 1998	32.88	33.50	31.88	32.63
511	NASDAQ	STRA	Fri, Aug 7, 1998	31.50	33.25	31.50	32.25
510	NASDAQ	STRA	Thu, Aug 6, 1998	28.75	31.50	28.63	31.50
509	NASDAQ	STRA	Wed, Aug 5, 1998	30.00	30.00	29.13	29.25
508	NASDAQ	STRA	Tue, Aug 4, 1998	30.00	30.00	29.13	29.34
507	NASDAQ	STRA	Mon, Aug 3, 1998	29.22	29.50	29.00	29.13
506	NASDAQ	STRA	Fri, Jul 31, 1998	30.75	31.25	28.75	29.25
505	NASDAQ	STRA	Thu, Jul 30, 1998	31.75	32.00	30.75	30.75
504	NASDAQ	STRA	Wed, Jul 29, 1998	31.25	32.50	30.75	31.75
503	NASDAQ	STRA	Tue, Jul 28, 1998	29.88	31.00	29.13	31.00
502	NASDAQ	STRA	Mon, Jul 27, 1998	30.50	30.50	29.25	30.25
501	NASDAQ	STRA	Fri, Jul 24, 1998	31.38	31.75	30.50	30.50
500	NASDAQ	STRA	Thu, Jul 23, 1998	31.75	31.75	31.38	31.63
499	NASDAQ	STRA	Wed, Jul 22, 1998	32.00	32.00	31.25	31.75
498	NASDAQ	STRA	Tue, Jul 21, 1998	31.50	31.88	31.50	31.75
497	NASDAQ	STRA	Mon, Jul 20, 1998	32.00	32.00	30.75	30.75
496	NASDAQ	STRA	Fri, Jul 17, 1998	31.88	31.88	30.75	31.25
495	NASDAQ	STRA	Thu, Jul 16, 1998	31.00	31.38	30.50	31.13
494	NASDAQ	STRA	Wed, Jul 15, 1998	33.94	33.94	30.06	30.25
493	NASDAQ	STRA	Tue, Jul 14, 1998	34.13	34.13	33.50	33.88
492	NASDAQ	STRA	Mon, Jul 13, 1998	34.88	34.88	34.00	34.00
491	NASDAQ	STRA	Fri, Jul 10, 1998	34.25	35.00	33.75	34.38
490	NASDAQ	STRA	Thu, Jul 9, 1998	36.00	36.00	33.00	33.31
489	NASDAQ	STRA	Wed, Jul 8, 1998	36.38	36.94	36.38	36.94
488	NASDAQ	STRA	Tue, Jul 7, 1998	36.94	36.94	36.94	36.94
487	NASDAQ	STRA	Mon, Jul 6, 1998	36.50	37.38	36.50	37.38
486	NASDAQ	STRA	Thu, Jul 2, 1998	36.50	37.25	36.50	37.25
485	NASDAQ	STRA	Wed, Jul 1, 1998	35.75	37.38	35.75	37.13
484	NASDAQ	STRA	Tue, Jun 30, 1998	37.38	37.75	35.63	36.25
483	NASDAQ	STRA	Mon, Jun 29, 1998	38.00	38.00	37.25	37.38
482	NASDAQ	STRA	Fri, Jun 26, 1998	37.25	37.88	37.00	37.88
481	NASDAQ	STRA	Thu, Jun 25, 1998	37.69	38.38	37.00	37.75
480	NASDAQ	STRA	Wed, Jun 24, 1998	37.38	38.50	36.63	38.50
479	NASDAQ	STRA	Tue, Jun 23, 1998	36.25	37.25	36.25	36.50
478	NASDAQ	STRA	Mon, Jun 22, 1998	35.38	36.38	35.00	36.38
477	NASDAQ	STRA	Fri, Jun 19, 1998	34.25	35.25	34.25	35.00
476	NASDAQ	STRA	Thu, Jun 18, 1998	34.25	34.50	34.25	34.50
475	NASDAQ	STRA	Wed, Jun 17, 1998	34.75	34.75	33.94	34.63
474	NASDAQ	STRA	Tue, Jun 16, 1998	34.73	34.73	33.38	33.50
473	NASDAQ	STRA	Mon, Jun 15, 1998	33.00	34.69	33.00	33.50
472	NASDAQ	STRA	Fri, Jun 12, 1998	34.25	34.25	33.50	33.50
471	NASDAQ	STRA	Thu, Jun 11, 1998	34.13	34.47	33.50	34.00
470	NASDAQ	STRA	Wed, Jun 10, 1998	34.50	34.50	34.13	34.38
469	NASDAQ	STRA	Tue, Jun 9, 1998	34.34	35.00	33.69	33.69
468	NASDAQ	STRA	Mon, Jun 8, 1998	33.38	35.00	33.25	33.25
467	NASDAQ	STRA	Fri, Jun 5, 1998	33.50	34.25	33.25	33.88
466	NASDAQ	STRA	Thu, Jun 4, 1998	35.50	35.50	33.50	33.75
465	NASDAQ	STRA	Wed, Jun 3, 1998	34.25	34.25	34.25	34.25
464	NASDAQ	STRA	Tue, Jun 2, 1998	36.25	36.25	34.50	34.50
463	NASDAQ	STRA	Mon, Jun 1, 1998	36.13	36.50	35.50	35.88
462	NASDAQ	STRA	Fri, May 29, 1998	34.13	36.50	34.13	35.00
461	NASDAQ	STRA	Thu, May 28, 1998	34.06	34.25	34.06	34.25
460	NASDAQ	STRA	Wed, May 27, 1998	33.94	34.75	33.94	34.06
459	NASDAQ	STRA	Tue, May 26, 1998	34.00	34.75	34.00	34.25
458	NASDAQ	STRA	Fri, May 22, 1998	35.00	35.00	34.25	34.25
457	NASDAQ	STRA	Thu, May 21, 1998	36.25	37.25	35.25	35.25
456	NASDAQ	STRA	Wed, May 20, 1998	36.25	37.25	36.25	37.25
455	NASDAQ	STRA	Tue, May 19, 1998	36.56	37.25	36.38	37.25
454	NASDAQ	STRA	Mon, May 18, 1998	37.38	37.38	36.56	36.56
453	NASDAQ	STRA	Fri, May 15, 1998	36.75	37.75	36.75	37.75
452	NASDAQ	STRA	Thu, May 14, 1998	36.94	37.38	36.75	36.75
451	NASDAQ	STRA	Wed, May 13, 1998	37.00	37.75	36.75	37.13
450	NASDAQ	STRA	Tue, May 12, 1998	37.50	37.50	36.38	36.75
449	NASDAQ	STRA	Mon, May 11, 1998	36.50	37.25	35.25	37.25
448	NASDAQ	STRA	Fri, May 8, 1998	36.00	36.00	34.88	35.25
447	NASDAQ	STRA	Thu, May 7, 1998	35.63	36.50	35.25	36.00
446	NASDAQ	STRA	Wed, May 6, 1998	35.50	36.00	35.50	35.75
445	NASDAQ	STRA	Tue, May 5, 1998	36.13	36.50	35.50	36.00
444	NASDAQ	STRA	Mon, May 4, 1998	37.50	37.50	36.13	36.13
443	NASDAQ	STRA	Fri, May 1, 1998	37.75	37.75	36.75	37.38
442	NASDAQ	STRA	Thu, Apr 30, 1998	36.25	37.50	36.00	36.75
441	NASDAQ	STRA	Wed, Apr 29, 1998	34.94	36.25	34.88	35.00
440	NASDAQ	STRA	Tue, Apr 28, 1998	34.94	35.25	34.94	35.25
439	NASDAQ	STRA	Mon, Apr 27, 1998	35.38	35.38	34.25	34.25
438	NASDAQ	STRA	Fri, Apr 24, 1998	34.50	35.50	34.50	34.75
437	NASDAQ	STRA	Thu, Apr 23, 1998	35.00	35.00	34.56	34.56
436	NASDAQ	STRA	Wed, Apr 22, 1998	35.00	35.50	34.75	34.75
435	NASDAQ	STRA	Tue, Apr 21, 1998	36.00	36.00	35.25	35.50
434	NASDAQ	STRA	Mon, Apr 20, 1998	36.00	36.00	35.00	35.00
433	NASDAQ	STRA	Fri, Apr 17, 1998	35.00	35.25	34.50	35.00
432	NASDAQ	STRA	Thu, Apr 16, 1998	35.00	35.00	34.00	34.50
431	NASDAQ	STRA	Wed, Apr 15, 1998	35.50	35.50	33.75	35.00
430	NASDAQ	STRA	Tue, Apr 14, 1998	35.00	35.50	34.50	35.50
429	NASDAQ	STRA	Mon, Apr 13, 1998	35.00	35.13	35.00	35.13
428	NASDAQ	STRA	Thu, Apr 9, 1998	35.88	35.88	35.00	35.25
427	NASDAQ	STRA	Wed, Apr 8, 1998	36.00	36.50	35.09	36.00
426	NASDAQ	STRA	Tue, Apr 7, 1998	36.50	36.50	36.00	36.00
425	NASDAQ	STRA	Mon, Apr 6, 1998	35.56	37.00	35.56	36.50
424	NASDAQ	STRA	Fri, Apr 3, 1998	35.50	36.00	35.50	36.00
423	NASDAQ	STRA	Thu, Apr 2, 1998	33.50	36.50	33.50	36.50
422	NASDAQ	STRA	Wed, Apr 1, 1998	32.50	33.88	32.50	33.88
421	NASDAQ	STRA	Tue, Mar 31, 1998	32.75	33.25	32.25	33.25
420	NASDAQ	STRA	Mon, Mar 30, 1998	31.25	32.00	31.25	31.50
419	NASDAQ	STRA	Fri, Mar 27, 1998	31.50	32.00	31.00	32.00
418	NASDAQ	STRA	Thu, Mar 26, 1998	31.75	31.75	30.00	31.75
417	NASDAQ	STRA	Wed, Mar 25, 1998	32.00	33.00	32.00	32.13
416	NASDAQ	STRA	Tue, Mar 24, 1998	32.50	33.00	32.25	32.63
415	NASDAQ	STRA	Mon, Mar 23, 1998	33.00	33.00	32.00	32.50
414	NASDAQ	STRA	Fri, Mar 20, 1998	33.00	33.00	31.63	33.00
413	NASDAQ	STRA	Thu, Mar 19, 1998	33.00	33.25	31.63	31.88
412	NASDAQ	STRA	Wed, Mar 18, 1998	33.00	33.00	31.63	33.00
411	NASDAQ	STRA	Tue, Mar 17, 1998	32.25	33.00	31.63	33.00
410	NASDAQ	STRA	Mon, Mar 16, 1998	32.50	33.00	32.00	32.00
409	NASDAQ	STRA	Fri, Mar 13, 1998	32.38	32.75	31.63	31.63
408	NASDAQ	STRA	Thu, Mar 12, 1998	33.00	33.00	31.88	31.88
407	NASDAQ	STRA	Wed, Mar 11, 1998	33.00	33.00	31.88	31.88
406	NASDAQ	STRA	Tue, Mar 10, 1998	32.38	33.00	32.25	32.50
405	NASDAQ	STRA	Mon, Mar 9, 1998	34.00	34.00	32.75	33.38
404	NASDAQ	STRA	Fri, Mar 6, 1998	31.88	34.00	31.75	33.38
403	NASDAQ	STRA	Thu, Mar 5, 1998	31.00	31.88	30.25	31.50
402	NASDAQ	STRA	Wed, Mar 4, 1998	31.00	31.13	31.00	31.00
401	NASDAQ	STRA	Tue, Mar 3, 1998	31.50	32.25	30.00	32.25
400	NASDAQ	STRA	Mon, Mar 2, 1998	34.75	34.75	31.75	32.63
399	NASDAQ	STRA	Fri, Feb 27, 1998	34.25	34.25	33.00	33.00
398	NASDAQ	STRA	Thu, Feb 26, 1998	32.25	34.00	32.25	33.25
397	NASDAQ	STRA	Wed, Feb 25, 1998	32.25	32.75	32.25	32.75
396	NASDAQ	STRA	Tue, Feb 24, 1998	33.00	33.00	32.00	32.75
395	NASDAQ	STRA	Mon, Feb 23, 1998	32.75	34.50	32.75	34.50
394	NASDAQ	STRA	Fri, Feb 20, 1998	34.00	35.00	32.75	33.00
393	NASDAQ	STRA	Thu, Feb 19, 1998	34.38	35.00	34.00	34.13
392	NASDAQ	STRA	Wed, Feb 18, 1998	34.00	35.75	34.00	34.25
391	NASDAQ	STRA	Tue, Feb 17, 1998	34.00	34.38	33.75	34.00
390	NASDAQ	STRA	Fri, Feb 13, 1998	34.00	34.50	34.00	34.06
389	NASDAQ	STRA	Thu, Feb 12, 1998	34.00	34.50	33.75	34.00
388	NASDAQ	STRA	Wed, Feb 11, 1998	34.13	34.50	33.63	34.00
387	NASDAQ	STRA	Tue, Feb 10, 1998	35.88	35.88	34.00	34.06
386	NASDAQ	STRA	Mon, Feb 9, 1998	35.88	35.88	34.50	34.50
385	NASDAQ	STRA	Fri, Feb 6, 1998	34.50	35.75	34.50	35.75
384	NASDAQ	STRA	Thu, Feb 5, 1998	34.75	36.00	33.50	33.63
383	NASDAQ	STRA	Wed, Feb 4, 1998	36.00	36.50	35.25	35.25
382	NASDAQ	STRA	Tue, Feb 3, 1998	37.00	37.00	35.50	36.00
381	NASDAQ	STRA	Mon, Feb 2, 1998	36.13	37.00	36.00	36.50
380	NASDAQ	STRA	Fri, Jan 30, 1998	36.25	36.25	35.31	36.00
379	NASDAQ	STRA	Thu, Jan 29, 1998	35.88	36.25	35.88	36.00
378	NASDAQ	STRA	Wed, Jan 28, 1998	36.00	36.13	35.88	35.88
377	NASDAQ	STRA	Tue, Jan 27, 1998	35.00	36.00	35.00	36.00
376	NASDAQ	STRA	Mon, Jan 26, 1998	36.25	36.25	34.13	36.00
375	NASDAQ	STRA	Fri, Jan 23, 1998	35.50	37.00	35.50	36.00
374	NASDAQ	STRA	Thu, Jan 22, 1998	35.50	35.50	34.13	34.81
373	NASDAQ	STRA	Wed, Jan 21, 1998	34.00	36.13	34.00	36.00
372	NASDAQ	STRA	Tue, Jan 20, 1998	32.50	35.00	32.25	35.00
371	NASDAQ	STRA	Fri, Jan 16, 1998	31.00	33.00	31.00	33.00
370	NASDAQ	STRA	Thu, Jan 15, 1998	31.75	31.75	31.25	31.25
369	NASDAQ	STRA	Wed, Jan 14, 1998	31.25	31.63	31.00	31.00
368	NASDAQ	STRA	Tue, Jan 13, 1998	30.81	31.25	30.81	31.25
367	NASDAQ	STRA	Mon, Jan 12, 1998	31.00	31.75	30.00	30.00
366	NASDAQ	STRA	Fri, Jan 9, 1998	32.00	32.00	30.50	31.00
365	NASDAQ	STRA	Thu, Jan 8, 1998	32.25	33.00	31.50	32.00
364	NASDAQ	STRA	Wed, Jan 7, 1998	32.63	34.25	32.38	32.38
363	NASDAQ	STRA	Tue, Jan 6, 1998	33.38	34.00	32.88	33.25
362	NASDAQ	STRA	Mon, Jan 5, 1998	33.63	34.50	32.75	34.50
361	NASDAQ	STRA	Fri, Jan 2, 1998	34.25	34.25	33.50	33.75
360	NASDAQ	STRA	Wed, Dec 31, 1997	32.50	34.50	32.50	33.00
359	NASDAQ	STRA	Tue, Dec 30, 1997	32.50	33.88	32.50	33.25
358	NASDAQ	STRA	Mon, Dec 29, 1997	33.00	34.00	32.00	33.75
357	NASDAQ	STRA	Fri, Dec 26, 1997	33.00	33.00	32.75	32.75
356	NASDAQ	STRA	Wed, Dec 24, 1997	31.38	32.25	31.38	32.00
355	NASDAQ	STRA	Tue, Dec 23, 1997	32.25	32.25	31.38	31.88
354	NASDAQ	STRA	Mon, Dec 22, 1997	30.00	31.75	29.25	31.50
353	NASDAQ	STRA	Fri, Dec 19, 1997	29.75	31.50	29.25	30.00
352	NASDAQ	STRA	Thu, Dec 18, 1997	29.75	30.61	29.75	30.61
351	NASDAQ	STRA	Wed, Dec 17, 1997	31.50	31.50	29.75	29.75
350	NASDAQ	STRA	Tue, Dec 16, 1997	30.75	30.75	29.00	30.38
349	NASDAQ	STRA	Mon, Dec 15, 1997	31.00	31.00	30.00	30.00
348	NASDAQ	STRA	Fri, Dec 12, 1997	32.25	33.00	30.50	31.50
347	NASDAQ	STRA	Thu, Dec 11, 1997	32.25	33.75	32.25	32.75
346	NASDAQ	STRA	Wed, Dec 10, 1997	34.50	34.50	32.25	32.50
345	NASDAQ	STRA	Tue, Dec 9, 1997	33.75	34.50	33.75	34.50
344	NASDAQ	STRA	Mon, Dec 8, 1997	34.38	34.50	33.50	34.50
343	NASDAQ	STRA	Fri, Dec 5, 1997	34.38	34.38	33.50	34.16
342	NASDAQ	STRA	Thu, Dec 4, 1997	34.38	34.38	34.13	34.38
341	NASDAQ	STRA	Wed, Dec 3, 1997	34.50	34.50	33.88	34.25
340	NASDAQ	STRA	Tue, Dec 2, 1997	34.50	34.50	34.13	34.38
339	NASDAQ	STRA	Mon, Dec 1, 1997	34.50	34.50	34.00	34.50
338	NASDAQ	STRA	Fri, Nov 28, 1997	33.88	34.50	33.88	34.25
337	NASDAQ	STRA	Wed, Nov 26, 1997	33.75	34.00	33.50	33.50
336	NASDAQ	STRA	Tue, Nov 25, 1997	32.50	33.50	32.50	33.50
335	NASDAQ	STRA	Mon, Nov 24, 1997	32.63	33.50	32.25	32.50
334	NASDAQ	STRA	Fri, Nov 21, 1997	31.75	33.38	31.38	33.38
333	NASDAQ	STRA	Thu, Nov 20, 1997	29.75	31.75	29.63	31.75
332	NASDAQ	STRA	Wed, Nov 19, 1997	30.50	30.50	29.25	29.75
331	NASDAQ	STRA	Tue, Nov 18, 1997	29.00	29.67	29.00	29.00
330	NASDAQ	STRA	Mon, Nov 17, 1997	29.00	29.00	28.00	28.00
329	NASDAQ	STRA	Fri, Nov 14, 1997	28.33	28.58	28.04	28.58
328	NASDAQ	STRA	Thu, Nov 13, 1997	29.33	29.33	28.00	28.33
327	NASDAQ	STRA	Wed, Nov 12, 1997	29.67	29.67	28.83	29.50
326	NASDAQ	STRA	Tue, Nov 11, 1997	29.83	29.92	29.50	29.50
325	NASDAQ	STRA	Mon, Nov 10, 1997	30.17	30.83	29.75	30.08
324	NASDAQ	STRA	Fri, Nov 7, 1997	30.67	31.17	29.50	30.00
323	NASDAQ	STRA	Thu, Nov 6, 1997	30.58	31.33	30.17	31.33
322	NASDAQ	STRA	Wed, Nov 5, 1997	30.08	30.58	29.67	30.17
321	NASDAQ	STRA	Tue, Nov 4, 1997	29.00	30.33	29.00	30.00
320	NASDAQ	STRA	Mon, Nov 3, 1997	31.00	31.67	28.67	29.58
319	NASDAQ	STRA	Fri, Oct 31, 1997	32.17	32.17	31.00	31.83
318	NASDAQ	STRA	Thu, Oct 30, 1997	32.17	32.83	31.00	31.00
317	NASDAQ	STRA	Wed, Oct 29, 1997	32.83	33.84	32.17	32.17
316	NASDAQ	STRA	Tue, Oct 28, 1997	29.92	32.67	29.67	32.17
315	NASDAQ	STRA	Mon, Oct 27, 1997	31.25	32.33	31.25	31.33
314	NASDAQ	STRA	Fri, Oct 24, 1997	32.67	32.67	31.00	31.33
313	NASDAQ	STRA	Thu, Oct 23, 1997	32.50	33.34	31.67	32.00
312	NASDAQ	STRA	Wed, Oct 22, 1997	32.83	32.83	32.50	32.50
311	NASDAQ	STRA	Tue, Oct 21, 1997	33.34	33.34	31.67	32.83
310	NASDAQ	STRA	Mon, Oct 20, 1997	36.09	36.67	33.50	33.54
309	NASDAQ	STRA	Fri, Oct 17, 1997	35.67	36.17	35.17	35.17
308	NASDAQ	STRA	Thu, Oct 16, 1997	34.34	36.34	34.00	36.00
307	NASDAQ	STRA	Wed, Oct 15, 1997	33.34	35.00	32.17	35.00
306	NASDAQ	STRA	Tue, Oct 14, 1997	35.00	35.75	34.34	34.34
305	NASDAQ	STRA	Mon, Oct 13, 1997	34.50	35.00	34.50	35.00
304	NASDAQ	STRA	Fri, Oct 10, 1997	34.17	35.00	34.00	35.00
303	NASDAQ	STRA	Thu, Oct 9, 1997	33.34	35.00	33.00	34.67
302	NASDAQ	STRA	Wed, Oct 8, 1997	32.00	33.92	31.42	33.92
301	NASDAQ	STRA	Tue, Oct 7, 1997	30.33	32.17	30.17	32.17
300	NASDAQ	STRA	Mon, Oct 6, 1997	30.25	30.50	30.00	30.50
299	NASDAQ	STRA	Fri, Oct 3, 1997	30.08	30.50	30.08	30.50
298	NASDAQ	STRA	Thu, Oct 2, 1997	30.50	30.50	30.33	30.33
297	NASDAQ	STRA	Wed, Oct 1, 1997	30.50	30.50	29.83	29.83
296	NASDAQ	STRA	Tue, Sep 30, 1997	30.67	30.67	29.67	30.33
295	NASDAQ	STRA	Mon, Sep 29, 1997	29.25	29.33	28.83	28.83
294	NASDAQ	STRA	Fri, Sep 26, 1997	29.50	30.00	29.17	29.17
293	NASDAQ	STRA	Thu, Sep 25, 1997	29.50	29.50	29.21	29.33
292	NASDAQ	STRA	Wed, Sep 24, 1997	29.50	30.00	29.17	29.33
291	NASDAQ	STRA	Tue, Sep 23, 1997	29.50	30.00	29.50	29.75
290	NASDAQ	STRA	Mon, Sep 22, 1997	30.00	30.00	29.50	29.67
289	NASDAQ	STRA	Fri, Sep 19, 1997	28.33	30.17	28.33	29.92
288	NASDAQ	STRA	Thu, Sep 18, 1997	28.50	29.00	28.33	28.50
287	NASDAQ	STRA	Wed, Sep 17, 1997	28.33	29.00	28.33	29.00
286	NASDAQ	STRA	Tue, Sep 16, 1997	28.00	29.33	27.33	28.67
285	NASDAQ	STRA	Mon, Sep 15, 1997	26.83	28.00	26.83	28.00
284	NASDAQ	STRA	Fri, Sep 12, 1997	26.67	27.25	26.67	27.17
283	NASDAQ	STRA	Thu, Sep 11, 1997	28.17	28.50	27.00	27.08
282	NASDAQ	STRA	Wed, Sep 10, 1997	26.67	28.83	26.67	28.67
281	NASDAQ	STRA	Tue, Sep 9, 1997	26.67	27.50	26.67	26.83
280	NASDAQ	STRA	Mon, Sep 8, 1997	27.00	27.50	26.50	27.50
279	NASDAQ	STRA	Fri, Sep 5, 1997	24.92	26.33	24.92	26.00
278	NASDAQ	STRA	Thu, Sep 4, 1997	25.17	25.17	25.17	25.17
277	NASDAQ	STRA	Wed, Sep 3, 1997	25.42	25.42	24.50	24.67
276	NASDAQ	STRA	Tue, Sep 2, 1997	24.50	25.67	24.50	25.00
275	NASDAQ	STRA	Fri, Aug 29, 1997	23.33	25.00	23.33	24.83
274	NASDAQ	STRA	Thu, Aug 28, 1997	23.33	24.00	23.33	23.46
273	NASDAQ	STRA	Wed, Aug 27, 1997	23.00	23.50	23.00	23.33
272	NASDAQ	STRA	Tue, Aug 26, 1997	23.50	24.00	23.33	24.00
271	NASDAQ	STRA	Mon, Aug 25, 1997	23.00	24.17	23.00	23.33
270	NASDAQ	STRA	Fri, Aug 22, 1997	24.00	24.17	23.50	24.17
269	NASDAQ	STRA	Thu, Aug 21, 1997	23.17	24.17	23.17	23.83
268	NASDAQ	STRA	Wed, Aug 20, 1997	23.33	24.00	23.33	24.00
267	NASDAQ	STRA	Tue, Aug 19, 1997	23.50	23.75	23.33	23.75
266	NASDAQ	STRA	Mon, Aug 18, 1997	23.83	23.83	23.50	23.83
265	NASDAQ	STRA	Fri, Aug 15, 1997	23.50	24.17	23.50	24.17
264	NASDAQ	STRA	Thu, Aug 14, 1997	23.67	24.33	23.33	23.67
263	NASDAQ	STRA	Wed, Aug 13, 1997	23.33	23.67	23.33	23.33
262	NASDAQ	STRA	Tue, Aug 12, 1997	24.13	24.67	23.67	23.67
261	NASDAQ	STRA	Mon, Aug 11, 1997	24.50	24.50	23.33	23.75
260	NASDAQ	STRA	Fri, Aug 8, 1997	24.17	24.17	23.33	23.42
259	NASDAQ	STRA	Thu, Aug 7, 1997	24.33	24.50	23.67	24.25
258	NASDAQ	STRA	Wed, Aug 6, 1997	23.92	24.33	23.50	23.67
257	NASDAQ	STRA	Tue, Aug 5, 1997	24.17	24.33	23.33	24.17
256	NASDAQ	STRA	Mon, Aug 4, 1997	25.00	25.00	23.42	23.83
255	NASDAQ	STRA	Fri, Aug 1, 1997	25.00	25.00	24.33	24.67
254	NASDAQ	STRA	Thu, Jul 31, 1997	25.17	25.17	24.17	25.00
253	NASDAQ	STRA	Wed, Jul 30, 1997	23.83	25.33	23.33	25.33
252	NASDAQ	STRA	Tue, Jul 29, 1997	23.83	23.83	23.17	23.33
251	NASDAQ	STRA	Mon, Jul 28, 1997	23.83	23.83	23.17	23.83
250	NASDAQ	STRA	Fri, Jul 25, 1997	23.17	23.83	22.67	23.83
249	NASDAQ	STRA	Thu, Jul 24, 1997	23.00	23.83	23.00	23.83
248	NASDAQ	STRA	Wed, Jul 23, 1997	25.17	25.17	22.67	23.08
247	NASDAQ	STRA	Tue, Jul 22, 1997	24.33	25.17	24.33	24.33
246	NASDAQ	STRA	Mon, Jul 21, 1997	24.58	24.58	24.00	24.00
245	NASDAQ	STRA	Fri, Jul 18, 1997	25.17	25.17	25.17	25.17
244	NASDAQ	STRA	Thu, Jul 17, 1997	24.75	25.04	24.38	24.75
243	NASDAQ	STRA	Wed, Jul 16, 1997	25.04	25.50	24.67	24.83
242	NASDAQ	STRA	Tue, Jul 15, 1997	25.50	25.50	24.33	24.75
241	NASDAQ	STRA	Mon, Jul 14, 1997	25.33	25.33	24.67	24.67
240	NASDAQ	STRA	Fri, Jul 11, 1997	25.17	25.17	24.67	25.17
239	NASDAQ	STRA	Thu, Jul 10, 1997	24.50	25.33	24.50	25.33
238	NASDAQ	STRA	Wed, Jul 9, 1997	25.50	25.50	24.33	25.33
237	NASDAQ	STRA	Tue, Jul 8, 1997	25.67	25.67	24.50	24.58
236	NASDAQ	STRA	Mon, Jul 7, 1997	25.92	26.17	25.92	26.00
235	NASDAQ	STRA	Thu, Jul 3, 1997	25.67	25.67	25.67	25.67
234	NASDAQ	STRA	Wed, Jul 2, 1997	26.33	26.33	25.67	26.00
233	NASDAQ	STRA	Tue, Jul 1, 1997	26.33	26.33	25.33	26.17
232	NASDAQ	STRA	Mon, Jun 30, 1997	25.33	26.33	24.83	25.33
231	NASDAQ	STRA	Fri, Jun 27, 1997	26.67	26.67	24.33	24.83
230	NASDAQ	STRA	Thu, Jun 26, 1997	25.17	26.83	25.17	26.33
229	NASDAQ	STRA	Wed, Jun 25, 1997	23.67	25.67	23.50	25.67
228	NASDAQ	STRA	Tue, Jun 24, 1997	21.92	23.50	21.92	23.33
227	NASDAQ	STRA	Mon, Jun 23, 1997	21.67	21.83	21.33	21.83
226	NASDAQ	STRA	Fri, Jun 20, 1997	21.33	21.83	20.67	21.83
225	NASDAQ	STRA	Thu, Jun 19, 1997	21.33	21.33	21.00	21.33
224	NASDAQ	STRA	Wed, Jun 18, 1997	21.42	21.42	21.08	21.08
223	NASDAQ	STRA	Tue, Jun 17, 1997	21.00	21.33	21.00	21.17
222	NASDAQ	STRA	Mon, Jun 16, 1997	22.00	22.00	21.00	21.00
221	NASDAQ	STRA	Fri, Jun 13, 1997	21.50	21.92	21.50	21.58
220	NASDAQ	STRA	Thu, Jun 12, 1997	21.33	21.58	21.33	21.58
219	NASDAQ	STRA	Wed, Jun 11, 1997	21.67	21.67	21.33	21.50
218	NASDAQ	STRA	Tue, Jun 10, 1997	21.67	21.83	21.67	21.83
217	NASDAQ	STRA	Mon, Jun 9, 1997	22.42	22.83	21.67	22.00
216	NASDAQ	STRA	Fri, Jun 6, 1997	22.42	23.00	22.42	22.42
215	NASDAQ	STRA	Thu, Jun 5, 1997	22.50	22.50	22.50	22.50
214	NASDAQ	STRA	Wed, Jun 4, 1997	22.50	23.08	22.33	23.08
213	NASDAQ	STRA	Tue, Jun 3, 1997	22.33	22.46	22.25	22.46
212	NASDAQ	STRA	Mon, Jun 2, 1997	22.33	22.33	22.17	22.25
211	NASDAQ	STRA	Fri, May 30, 1997	22.17	22.33	21.75	21.83
210	NASDAQ	STRA	Thu, May 29, 1997	22.17	22.17	22.17	22.17
209	NASDAQ	STRA	Wed, May 28, 1997	22.17	22.33	22.00	22.33
208	NASDAQ	STRA	Tue, May 27, 1997	22.67	22.67	21.83	22.17
207	NASDAQ	STRA	Fri, May 23, 1997	21.96	22.67	21.83	22.33
206	NASDAQ	STRA	Thu, May 22, 1997	21.83	22.33	21.83	21.83
205	NASDAQ	STRA	Wed, May 21, 1997	22.50	22.50	21.83	21.83
204	NASDAQ	STRA	Tue, May 20, 1997	21.33	22.75	21.33	22.33
203	NASDAQ	STRA	Mon, May 19, 1997	21.50	21.67	21.00	21.17
202	NASDAQ	STRA	Fri, May 16, 1997	21.00	21.50	21.00	21.50
201	NASDAQ	STRA	Thu, May 15, 1997	20.67	21.33	20.17	21.17
200	NASDAQ	STRA	Wed, May 14, 1997	19.83	20.50	19.83	20.17
199	NASDAQ	STRA	Tue, May 13, 1997	19.50	20.17	19.50	20.00
198	NASDAQ	STRA	Mon, May 12, 1997	20.17	20.17	19.50	19.67
197	NASDAQ	STRA	Fri, May 9, 1997	19.75	20.17	19.75	19.83
196	NASDAQ	STRA	Thu, May 8, 1997	19.75	20.08	19.75	20.08
195	NASDAQ	STRA	Wed, May 7, 1997	20.08	20.17	19.00	19.75
194	NASDAQ	STRA	Tue, May 6, 1997	18.33	20.33	18.33	20.08
193	NASDAQ	STRA	Mon, May 5, 1997	17.00	18.67	17.00	18.67
192	NASDAQ	STRA	Fri, May 2, 1997	16.50	17.33	16.50	17.17
191	NASDAQ	STRA	Thu, May 1, 1997	16.33	17.00	16.17	16.92
190	NASDAQ	STRA	Wed, Apr 30, 1997	15.67	17.17	15.67	17.17
189	NASDAQ	STRA	Tue, Apr 29, 1997	15.83	16.00	15.67	15.67
188	NASDAQ	STRA	Mon, Apr 28, 1997	15.33	15.67	15.33	15.67
187	NASDAQ	STRA	Fri, Apr 25, 1997	15.50	15.67	15.00	15.50
186	NASDAQ	STRA	Thu, Apr 24, 1997	15.25	15.33	15.25	15.25
185	NASDAQ	STRA	Wed, Apr 23, 1997	15.50	15.67	15.17	15.25
184	NASDAQ	STRA	Tue, Apr 22, 1997	15.50	15.50	15.17	15.33
183	NASDAQ	STRA	Mon, Apr 21, 1997	15.92	16.00	15.17	15.17
182	NASDAQ	STRA	Fri, Apr 18, 1997	15.67	16.00	15.50	15.83
181	NASDAQ	STRA	Thu, Apr 17, 1997	15.00	15.67	14.67	15.67
180	NASDAQ	STRA	Wed, Apr 16, 1997	13.83	15.00	13.83	14.00
179	NASDAQ	STRA	Tue, Apr 15, 1997	13.67	14.50	13.67	14.50
178	NASDAQ	STRA	Mon, Apr 14, 1997	14.17	14.17	13.67	13.71
177	NASDAQ	STRA	Fri, Apr 11, 1997	13.88	14.17	13.75	13.75
176	NASDAQ	STRA	Thu, Apr 10, 1997	14.00	14.25	13.83	14.00
175	NASDAQ	STRA	Wed, Apr 9, 1997	14.00	14.00	13.33	14.00
174	NASDAQ	STRA	Tue, Apr 8, 1997	13.83	13.83	13.67	13.83
173	NASDAQ	STRA	Mon, Apr 7, 1997	13.50	13.83	13.33	13.83
172	NASDAQ	STRA	Fri, Apr 4, 1997	12.83	13.33	12.50	13.33
171	NASDAQ	STRA	Thu, Apr 3, 1997	13.00	13.33	12.50	12.83
170	NASDAQ	STRA	Wed, Apr 2, 1997	13.50	13.50	13.00	13.17
169	NASDAQ	STRA	Tue, Apr 1, 1997	13.00	13.33	13.00	13.08
168	NASDAQ	STRA	Mon, Mar 31, 1997	14.50	15.17	13.08	13.08
167	NASDAQ	STRA	Thu, Mar 27, 1997	15.00	15.00	14.50	14.50
166	NASDAQ	STRA	Wed, Mar 26, 1997	14.83	15.17	14.17	15.17
165	NASDAQ	STRA	Tue, Mar 25, 1997	14.67	14.67	14.17	14.50
164	NASDAQ	STRA	Mon, Mar 24, 1997	15.17	15.17	14.00	14.33
163	NASDAQ	STRA	Fri, Mar 21, 1997	15.67	16.17	15.17	15.50
162	NASDAQ	STRA	Thu, Mar 20, 1997	16.00	16.17	15.67	15.67
161	NASDAQ	STRA	Wed, Mar 19, 1997	16.00	16.33	16.00	16.00
160	NASDAQ	STRA	Tue, Mar 18, 1997	16.50	16.50	16.25	16.50
159	NASDAQ	STRA	Mon, Mar 17, 1997	16.00	16.50	16.00	16.42
158	NASDAQ	STRA	Fri, Mar 14, 1997	16.00	16.00	16.00	16.00
157	NASDAQ	STRA	Thu, Mar 13, 1997	16.00	16.33	16.00	16.00
156	NASDAQ	STRA	Wed, Mar 12, 1997	16.67	16.67	16.00	16.00
155	NASDAQ	STRA	Tue, Mar 11, 1997	16.50	16.50	16.50	16.50
154	NASDAQ	STRA	Mon, Mar 10, 1997	16.83	16.83	16.67	16.67
153	NASDAQ	STRA	Fri, Mar 7, 1997	17.33	17.33	16.83	17.17
152	NASDAQ	STRA	Thu, Mar 6, 1997	18.17	18.17	17.08	17.17
151	NASDAQ	STRA	Wed, Mar 5, 1997	17.17	18.17	16.92	17.92
150	NASDAQ	STRA	Tue, Mar 4, 1997	16.67	16.83	16.67	16.67
149	NASDAQ	STRA	Mon, Mar 3, 1997	16.50	17.17	16.50	16.83
148	NASDAQ	STRA	Fri, Feb 28, 1997	16.67	17.00	16.50	17.00
147	NASDAQ	STRA	Thu, Feb 27, 1997	17.17	17.17	16.83	16.83
146	NASDAQ	STRA	Wed, Feb 26, 1997	17.50	17.50	17.17	17.17
145	NASDAQ	STRA	Tue, Feb 25, 1997	17.17	18.00	17.00	17.17
144	NASDAQ	STRA	Mon, Feb 24, 1997	16.54	16.83	16.50	16.50
143	NASDAQ	STRA	Fri, Feb 21, 1997	17.17	17.17	16.50	16.50
142	NASDAQ	STRA	Thu, Feb 20, 1997	17.33	17.33	16.67	17.17
141	NASDAQ	STRA	Wed, Feb 19, 1997	17.33	17.33	16.83	16.83
140	NASDAQ	STRA	Tue, Feb 18, 1997	16.83	16.83	16.83	16.83
139	NASDAQ	STRA	Fri, Feb 14, 1997	17.17	17.17	16.83	16.83
138	NASDAQ	STRA	Thu, Feb 13, 1997	17.17	17.17	16.67	16.67
137	NASDAQ	STRA	Wed, Feb 12, 1997	16.83	17.17	16.33	17.17
136	NASDAQ	STRA	Tue, Feb 11, 1997	16.25	16.50	16.00	16.33
135	NASDAQ	STRA	Mon, Feb 10, 1997	16.25	16.33	16.25	16.25
134	NASDAQ	STRA	Fri, Feb 7, 1997	17.00	17.00	16.08	16.33
133	NASDAQ	STRA	Thu, Feb 6, 1997	17.50	17.50	17.00	17.00
132	NASDAQ	STRA	Wed, Feb 5, 1997	17.67	17.67	17.50	17.50
131	NASDAQ	STRA	Tue, Feb 4, 1997	17.67	17.67	17.40	17.50
130	NASDAQ	STRA	Mon, Feb 3, 1997	17.50	17.50	17.33	17.33
129	NASDAQ	STRA	Fri, Jan 31, 1997	17.50	17.58	17.00	17.50
128	NASDAQ	STRA	Wed, Jan 29, 1997	17.00	17.50	17.00	17.50
127	NASDAQ	STRA	Tue, Jan 28, 1997	17.00	17.00	17.00	17.00
126	NASDAQ	STRA	Mon, Jan 27, 1997	17.50	17.50	17.00	17.25
125	NASDAQ	STRA	Fri, Jan 24, 1997	17.00	17.50	17.00	17.50
124	NASDAQ	STRA	Thu, Jan 23, 1997	17.50	17.50	17.00	17.00
123	NASDAQ	STRA	Wed, Jan 22, 1997	17.50	17.50	17.00	17.08
122	NASDAQ	STRA	Tue, Jan 21, 1997	17.50	17.50	17.00	17.00
121	NASDAQ	STRA	Mon, Jan 20, 1997	17.50	17.50	17.00	17.00
120	NASDAQ	STRA	Fri, Jan 17, 1997	17.50	17.50	17.00	17.25
119	NASDAQ	STRA	Thu, Jan 16, 1997	17.50	17.50	17.25	17.33
118	NASDAQ	STRA	Wed, Jan 15, 1997	17.00	17.50	17.00	17.00
117	NASDAQ	STRA	Tue, Jan 14, 1997	17.50	17.50	17.00	17.00
116	NASDAQ	STRA	Mon, Jan 13, 1997	17.00	17.50	17.00	17.50
115	NASDAQ	STRA	Fri, Jan 10, 1997	17.50	17.50	17.17	17.33
114	NASDAQ	STRA	Thu, Jan 9, 1997	17.50	17.50	17.00	17.00
113	NASDAQ	STRA	Wed, Jan 8, 1997	17.50	17.50	17.17	17.42
112	NASDAQ	STRA	Tue, Jan 7, 1997	17.33	17.50	16.83	17.50
111	NASDAQ	STRA	Mon, Jan 6, 1997	16.33	17.33	16.00	17.33
110	NASDAQ	STRA	Fri, Jan 3, 1997	15.50	16.29	15.17	16.25
109	NASDAQ	STRA	Thu, Jan 2, 1997	15.33	15.33	15.17	15.17
108	NASDAQ	STRA	Tue, Dec 31, 1996	15.33	15.33	15.33	15.33
107	NASDAQ	STRA	Mon, Dec 30, 1996	15.33	15.33	15.33	15.33
106	NASDAQ	STRA	Thu, Dec 26, 1996	15.00	15.33	14.83	15.33
105	NASDAQ	STRA	Tue, Dec 24, 1996	14.75	14.83	14.75	14.83
104	NASDAQ	STRA	Mon, Dec 23, 1996	14.67	14.83	14.67	14.83
103	NASDAQ	STRA	Fri, Dec 20, 1996	14.67	15.00	14.67	14.67
102	NASDAQ	STRA	Thu, Dec 19, 1996	14.67	14.83	14.67	14.67
101	NASDAQ	STRA	Wed, Dec 18, 1996	14.71	14.75	14.67	14.67
100	NASDAQ	STRA	Tue, Dec 17, 1996	14.67	15.00	14.67	14.67
99	NASDAQ	STRA	Mon, Dec 16, 1996	15.00	15.00	15.00	15.00
98	NASDAQ	STRA	Fri, Dec 13, 1996	14.67	14.67	14.67	14.67
97	NASDAQ	STRA	Thu, Dec 12, 1996	14.79	15.00	14.67	14.67
96	NASDAQ	STRA	Wed, Dec 11, 1996	14.67	14.67	14.67	14.67
95	NASDAQ	STRA	Tue, Dec 10, 1996	15.00	15.00	14.67	14.67
94	NASDAQ	STRA	Mon, Dec 9, 1996	15.00	15.00	14.83	14.83
93	NASDAQ	STRA	Fri, Dec 6, 1996	14.67	15.00	14.67	14.67
92	NASDAQ	STRA	Thu, Dec 5, 1996	14.67	14.83	14.67	14.67
91	NASDAQ	STRA	Wed, Dec 4, 1996	14.67	14.83	14.67	14.83
90	NASDAQ	STRA	Tue, Dec 3, 1996	14.67	15.00	14.67	14.67
89	NASDAQ	STRA	Mon, Dec 2, 1996	14.67	14.92	14.67	14.67
88	NASDAQ	STRA	Fri, Nov 29, 1996	14.67	15.00	14.67	15.00
87	NASDAQ	STRA	Wed, Nov 27, 1996	14.50	15.00	14.50	15.00
86	NASDAQ	STRA	Tue, Nov 26, 1996	14.50	14.83	14.50	14.50
85	NASDAQ	STRA	Mon, Nov 25, 1996	14.50	14.50	14.50	14.50
84	NASDAQ	STRA	Thu, Nov 21, 1996	14.71	14.83	14.50	14.83
83	NASDAQ	STRA	Wed, Nov 20, 1996	14.50	14.83	14.50	14.83
82	NASDAQ	STRA	Tue, Nov 19, 1996	14.83	14.83	14.75	14.75
81	NASDAQ	STRA	Mon, Nov 18, 1996	14.83	14.83	14.50	14.50
80	NASDAQ	STRA	Fri, Nov 15, 1996	14.83	14.83	14.50	14.63
79	NASDAQ	STRA	Thu, Nov 14, 1996	14.67	14.83	14.50	14.50
78	NASDAQ	STRA	Wed, Nov 13, 1996	15.00	15.00	14.50	14.50
77	NASDAQ	STRA	Tue, Nov 12, 1996	14.17	15.00	14.17	14.83
76	NASDAQ	STRA	Mon, Nov 11, 1996	14.08	14.17	13.83	14.00
75	NASDAQ	STRA	Fri, Nov 8, 1996	13.83	13.83	13.50	13.83
74	NASDAQ	STRA	Thu, Nov 7, 1996	13.67	13.83	13.50	13.50
73	NASDAQ	STRA	Wed, Nov 6, 1996	13.17	13.50	13.17	13.33
72	NASDAQ	STRA	Tue, Nov 5, 1996	13.17	13.50	13.17	13.17
71	NASDAQ	STRA	Mon, Nov 4, 1996	13.08	13.67	13.00	13.17
70	NASDAQ	STRA	Fri, Nov 1, 1996	13.00	13.17	13.00	13.17
69	NASDAQ	STRA	Thu, Oct 31, 1996	12.67	12.83	12.67	12.83
68	NASDAQ	STRA	Wed, Oct 30, 1996	12.83	12.83	12.67	12.83
67	NASDAQ	STRA	Tue, Oct 29, 1996	12.67	12.83	12.67	12.83
66	NASDAQ	STRA	Mon, Oct 28, 1996	12.83	12.83	12.67	12.67
65	NASDAQ	STRA	Fri, Oct 25, 1996	12.83	12.83	12.67	12.83
64	NASDAQ	STRA	Thu, Oct 24, 1996	12.83	12.83	12.67	12.83
63	NASDAQ	STRA	Wed, Oct 23, 1996	12.83	12.83	12.67	12.67
62	NASDAQ	STRA	Tue, Oct 22, 1996	12.67	12.83	12.67	12.83
61	NASDAQ	STRA	Mon, Oct 21, 1996	12.83	12.83	12.67	12.67
60	NASDAQ	STRA	Fri, Oct 18, 1996	12.92	12.92	12.67	12.83
59	NASDAQ	STRA	Thu, Oct 17, 1996	12.50	13.33	12.33	12.75
58	NASDAQ	STRA	Wed, Oct 16, 1996	11.67	12.50	11.67	12.50
57	NASDAQ	STRA	Tue, Oct 15, 1996	11.67	12.00	11.67	11.67
56	NASDAQ	STRA	Mon, Oct 14, 1996	11.67	11.67	11.67	11.67
55	NASDAQ	STRA	Fri, Oct 11, 1996	11.83	11.83	11.50	11.67
54	NASDAQ	STRA	Thu, Oct 10, 1996	11.17	11.67	11.17	11.67
53	NASDAQ	STRA	Wed, Oct 9, 1996	11.17	11.17	10.92	11.17
52	NASDAQ	STRA	Tue, Oct 8, 1996	10.92	10.92	10.92	10.92
51	NASDAQ	STRA	Mon, Oct 7, 1996	10.92	11.17	10.92	10.92
50	NASDAQ	STRA	Fri, Oct 4, 1996	10.92	11.17	10.92	11.17
49	NASDAQ	STRA	Thu, Oct 3, 1996	10.92	10.92	10.92	10.92
48	NASDAQ	STRA	Wed, Oct 2, 1996	10.92	11.17	10.92	11.08
47	NASDAQ	STRA	Tue, Oct 1, 1996	10.92	11.17	10.92	10.92
46	NASDAQ	STRA	Mon, Sep 30, 1996	10.92	11.08	10.92	10.92
45	NASDAQ	STRA	Fri, Sep 27, 1996	10.92	10.92	10.92	10.92
44	NASDAQ	STRA	Thu, Sep 26, 1996	11.17	11.17	10.92	10.92
43	NASDAQ	STRA	Wed, Sep 25, 1996	10.92	11.17	10.92	11.17
42	NASDAQ	STRA	Tue, Sep 24, 1996	11.17	11.17	10.92	11.17
41	NASDAQ	STRA	Mon, Sep 23, 1996	10.92	11.17	10.92	11.17
40	NASDAQ	STRA	Fri, Sep 20, 1996	10.92	11.17	10.92	11.17
39	NASDAQ	STRA	Thu, Sep 19, 1996	11.00	11.17	10.92	10.92
38	NASDAQ	STRA	Wed, Sep 18, 1996	10.92	11.17	10.92	11.08
37	NASDAQ	STRA	Tue, Sep 17, 1996	10.92	11.17	10.92	10.92
36	NASDAQ	STRA	Mon, Sep 16, 1996	10.54	11.00	10.50	10.96
35	NASDAQ	STRA	Fri, Sep 13, 1996	10.50	10.67	10.33	10.50
34	NASDAQ	STRA	Thu, Sep 12, 1996	10.67	10.67	10.42	10.42
33	NASDAQ	STRA	Wed, Sep 11, 1996	10.42	10.67	10.42	10.42
32	NASDAQ	STRA	Tue, Sep 10, 1996	10.42	10.67	10.42	10.42
31	NASDAQ	STRA	Mon, Sep 9, 1996	10.67	10.67	10.42	10.42
30	NASDAQ	STRA	Fri, Sep 6, 1996	10.42	10.67	10.42	10.42
29	NASDAQ	STRA	Thu, Sep 5, 1996	10.42	10.58	10.42	10.58
28	NASDAQ	STRA	Wed, Sep 4, 1996	10.67	10.67	10.42	10.42
27	NASDAQ	STRA	Tue, Sep 3, 1996	10.42	10.67	10.42	10.58
26	NASDAQ	STRA	Fri, Aug 30, 1996	10.75	10.75	10.42	10.42
25	NASDAQ	STRA	Thu, Aug 29, 1996	10.42	10.75	10.42	10.75
24	NASDAQ	STRA	Wed, Aug 28, 1996	10.75	11.08	10.25	10.42
23	NASDAQ	STRA	Tue, Aug 27, 1996	11.08	11.08	10.75	10.75
22	NASDAQ	STRA	Mon, Aug 26, 1996	11.08	11.33	11.08	11.25
21	NASDAQ	STRA	Fri, Aug 23, 1996	11.25	11.33	11.08	11.08
20	NASDAQ	STRA	Thu, Aug 22, 1996	11.00	11.25	11.00	11.17
19	NASDAQ	STRA	Wed, Aug 21, 1996	11.17	11.33	11.00	11.17
18	NASDAQ	STRA	Tue, Aug 20, 1996	11.33	11.58	11.17	11.33
17	NASDAQ	STRA	Mon, Aug 19, 1996	11.75	11.92	11.25	11.50
16	NASDAQ	STRA	Fri, Aug 16, 1996	11.25	11.83	11.17	11.67
15	NASDAQ	STRA	Thu, Aug 15, 1996	11.00	11.25	10.75	11.25
14	NASDAQ	STRA	Wed, Aug 14, 1996	10.42	11.00	10.25	11.00
13	NASDAQ	STRA	Tue, Aug 13, 1996	9.42	11.08	9.25	10.50
12	NASDAQ	STRA	Mon, Aug 12, 1996	8.83	9.42	8.83	9.33
11	NASDAQ	STRA	Fri, Aug 9, 1996	9.08	9.08	8.83	8.83
10	NASDAQ	STRA	Thu, Aug 8, 1996	9.08	9.08	8.83	8.92
9	NASDAQ	STRA	Wed, Aug 7, 1996	8.92	9.00	8.67	8.92
8	NASDAQ	STRA	Tue, Aug 6, 1996	8.58	9.00	8.58	8.75
7	NASDAQ	STRA	Mon, Aug 5, 1996	8.17	8.83	7.92	8.58
6	NASDAQ	STRA	Fri, Aug 2, 1996	7.33	8.17	7.25	7.92
5	NASDAQ	STRA	Thu, Aug 1, 1996	7.25	7.42	7.25	7.25
4	NASDAQ	STRA	Wed, Jul 31, 1996	7.00	7.42	7.00	7.25
3	NASDAQ	STRA	Tue, Jul 30, 1996	7.00	7.17	7.00	7.08
2	NASDAQ	STRA	Mon, Jul 29, 1996	7.00	7.17	7.00	7.08
1	NASDAQ	STRA	Fri, Jul 26, 1996	7.17	7.17	6.92	7.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Strategic Education Inc NASDAQ:STRA 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