Sterling Infrastructure Inc NASDAQ:STRL Historical Prices

Below are the 4562 trading days of historical prices for STRL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4562	NASDAQ	STRL	Thu, Mar 7, 2024	110.64	111.74	109.09	109.64
4561	NASDAQ	STRL	Wed, Mar 6, 2024	110.13	111.71	107.53	110.14
4560	NASDAQ	STRL	Tue, Mar 5, 2024	110.50	111.55	107.73	108.41
4559	NASDAQ	STRL	Mon, Mar 4, 2024	111.80	116.36	110.00	111.34
4558	NASDAQ	STRL	Fri, Mar 1, 2024	108.78	111.89	106.75	110.98
4557	NASDAQ	STRL	Thu, Feb 29, 2024	106.40	108.41	105.48	106.64
4556	NASDAQ	STRL	Wed, Feb 28, 2024	106.90	107.95	103.46	106.14
4555	NASDAQ	STRL	Tue, Feb 27, 2024	95.56	113.08	95.25	106.22
4554	NASDAQ	STRL	Mon, Feb 26, 2024	88.00	90.36	87.90	89.95
4553	NASDAQ	STRL	Fri, Feb 23, 2024	85.00	87.26	84.41	87.02
4552	NASDAQ	STRL	Thu, Feb 22, 2024	83.85	85.72	83.40	84.55
4551	NASDAQ	STRL	Wed, Feb 21, 2024	81.42	83.05	81.25	82.92
4550	NASDAQ	STRL	Tue, Feb 20, 2024	82.43	83.18	81.83	82.14
4549	NASDAQ	STRL	Fri, Feb 16, 2024	83.97	85.35	83.20	84.12
4548	NASDAQ	STRL	Thu, Feb 15, 2024	83.34	84.57	81.86	84.47
4547	NASDAQ	STRL	Wed, Feb 14, 2024	80.91	83.84	80.91	83.13
4546	NASDAQ	STRL	Tue, Feb 13, 2024	78.67	81.15	76.01	79.50
4545	NASDAQ	STRL	Mon, Feb 12, 2024	83.03	84.53	81.78	82.81
4544	NASDAQ	STRL	Fri, Feb 9, 2024	82.50	84.46	81.62	83.43
4543	NASDAQ	STRL	Thu, Feb 8, 2024	79.99	82.49	79.42	82.30
4542	NASDAQ	STRL	Wed, Feb 7, 2024	77.45	79.76	77.14	79.56
4541	NASDAQ	STRL	Tue, Feb 6, 2024	75.86	76.93	74.70	76.93
4540	NASDAQ	STRL	Mon, Feb 5, 2024	77.62	78.47	75.88	76.12
4539	NASDAQ	STRL	Fri, Feb 2, 2024	78.00	79.02	76.89	78.53
4538	NASDAQ	STRL	Thu, Feb 1, 2024	75.90	78.60	75.11	78.36
4537	NASDAQ	STRL	Wed, Jan 31, 2024	77.41	77.50	74.44	75.10
4536	NASDAQ	STRL	Tue, Jan 30, 2024	77.00	78.07	75.95	77.17
4535	NASDAQ	STRL	Mon, Jan 29, 2024	75.04	77.08	74.50	77.03
4534	NASDAQ	STRL	Fri, Jan 26, 2024	73.80	75.25	73.23	75.13
4533	NASDAQ	STRL	Thu, Jan 25, 2024	73.34	73.51	72.56	73.13
4532	NASDAQ	STRL	Wed, Jan 24, 2024	72.75	72.75	70.59	71.78
4531	NASDAQ	STRL	Tue, Jan 23, 2024	76.89	77.00	69.61	72.04
4530	NASDAQ	STRL	Mon, Jan 22, 2024	76.75	77.90	75.82	76.61
4529	NASDAQ	STRL	Fri, Jan 19, 2024	77.93	78.12	75.10	76.20
4528	NASDAQ	STRL	Thu, Jan 18, 2024	78.49	79.26	76.30	77.57
4527	NASDAQ	STRL	Wed, Jan 17, 2024	78.41	78.43	76.87	78.00
4526	NASDAQ	STRL	Tue, Jan 16, 2024	78.00	79.78	76.43	79.73
4525	NASDAQ	STRL	Fri, Jan 12, 2024	79.48	79.92	77.70	78.40
4524	NASDAQ	STRL	Thu, Jan 11, 2024	78.16	78.96	77.32	78.41
4523	NASDAQ	STRL	Wed, Jan 10, 2024	76.59	78.38	76.17	78.29
4522	NASDAQ	STRL	Tue, Jan 9, 2024	77.40	77.76	74.71	77.09
4521	NASDAQ	STRL	Mon, Jan 8, 2024	77.30	79.21	77.28	78.72
4520	NASDAQ	STRL	Fri, Jan 5, 2024	78.00	79.07	76.84	77.09
4519	NASDAQ	STRL	Thu, Jan 4, 2024	80.01	80.10	78.25	78.25
4518	NASDAQ	STRL	Wed, Jan 3, 2024	83.32	83.54	79.64	79.76
4517	NASDAQ	STRL	Tue, Jan 2, 2024	87.00	87.44	81.67	84.91
4516	NASDAQ	STRL	Fri, Dec 29, 2023	89.31	89.80	87.40	87.93
4515	NASDAQ	STRL	Thu, Dec 28, 2023	88.19	89.66	88.01	89.17
4514	NASDAQ	STRL	Wed, Dec 27, 2023	87.06	89.20	86.81	88.22
4513	NASDAQ	STRL	Tue, Dec 26, 2023	85.83	87.04	84.60	86.77
4512	NASDAQ	STRL	Fri, Dec 22, 2023	84.21	86.13	83.59	85.90
4511	NASDAQ	STRL	Thu, Dec 21, 2023	82.41	84.19	81.24	84.01
4510	NASDAQ	STRL	Wed, Dec 20, 2023	80.60	84.59	80.02	81.30
4509	NASDAQ	STRL	Tue, Dec 19, 2023	79.46	81.19	79.27	80.58
4508	NASDAQ	STRL	Mon, Dec 18, 2023	78.04	79.17	77.54	78.58
4507	NASDAQ	STRL	Fri, Dec 15, 2023	77.62	78.92	76.82	77.62
4506	NASDAQ	STRL	Thu, Dec 14, 2023	78.02	79.14	74.41	76.86
4505	NASDAQ	STRL	Wed, Dec 13, 2023	73.55	77.21	73.20	76.83
4504	NASDAQ	STRL	Tue, Dec 12, 2023	70.61	73.73	70.53	73.41
4503	NASDAQ	STRL	Mon, Dec 11, 2023	69.79	71.01	69.22	70.55
4502	NASDAQ	STRL	Fri, Dec 8, 2023	67.95	69.72	67.95	69.49
4501	NASDAQ	STRL	Thu, Dec 7, 2023	66.47	67.99	66.15	67.95
4500	NASDAQ	STRL	Wed, Dec 6, 2023	66.73	69.25	66.63	66.86
4499	NASDAQ	STRL	Tue, Dec 5, 2023	64.73	65.22	63.49	64.59
4498	NASDAQ	STRL	Mon, Dec 4, 2023	64.86	65.11	62.66	65.04
4497	NASDAQ	STRL	Fri, Dec 1, 2023	63.45	65.61	62.95	64.86
4496	NASDAQ	STRL	Thu, Nov 30, 2023	63.14	63.68	62.13	63.51
4495	NASDAQ	STRL	Wed, Nov 29, 2023	63.45	63.67	62.20	62.55
4494	NASDAQ	STRL	Tue, Nov 28, 2023	64.73	64.99	62.66	62.94
4493	NASDAQ	STRL	Mon, Nov 27, 2023	65.00	65.48	64.37	64.97
4492	NASDAQ	STRL	Fri, Nov 24, 2023	65.08	65.60	64.75	65.39
4491	NASDAQ	STRL	Wed, Nov 22, 2023	64.48	65.28	64.46	64.95
4490	NASDAQ	STRL	Tue, Nov 21, 2023	64.00	65.04	63.83	64.31
4489	NASDAQ	STRL	Mon, Nov 20, 2023	65.88	66.06	63.91	64.30
4488	NASDAQ	STRL	Fri, Nov 17, 2023	66.43	67.17	65.97	66.20
4487	NASDAQ	STRL	Thu, Nov 16, 2023	66.69	67.57	65.20	65.38
4486	NASDAQ	STRL	Wed, Nov 15, 2023	67.02	67.79	66.32	66.99
4485	NASDAQ	STRL	Tue, Nov 14, 2023	67.94	68.92	66.08	67.00
4484	NASDAQ	STRL	Mon, Nov 13, 2023	66.30	66.70	65.54	66.36
4483	NASDAQ	STRL	Fri, Nov 10, 2023	65.68	67.31	65.20	66.56
4482	NASDAQ	STRL	Thu, Nov 9, 2023	66.49	67.66	64.05	65.05
4481	NASDAQ	STRL	Wed, Nov 8, 2023	65.73	67.10	64.27	65.75
4480	NASDAQ	STRL	Tue, Nov 7, 2023	67.00	67.11	55.45	62.67
4479	NASDAQ	STRL	Mon, Nov 6, 2023	75.80	76.20	73.51	74.53
4478	NASDAQ	STRL	Fri, Nov 3, 2023	76.79	77.74	75.37	75.96
4477	NASDAQ	STRL	Thu, Nov 2, 2023	76.20	76.98	73.80	75.49
4476	NASDAQ	STRL	Wed, Nov 1, 2023	72.83	75.60	72.13	75.16
4475	NASDAQ	STRL	Tue, Oct 31, 2023	72.29	73.86	71.83	72.85
4474	NASDAQ	STRL	Mon, Oct 30, 2023	71.26	72.52	70.70	72.25
4473	NASDAQ	STRL	Fri, Oct 27, 2023	70.91	71.60	69.51	70.88
4472	NASDAQ	STRL	Thu, Oct 26, 2023	71.44	71.67	69.59	70.95
4471	NASDAQ	STRL	Wed, Oct 25, 2023	71.79	73.18	71.40	71.56
4470	NASDAQ	STRL	Tue, Oct 24, 2023	72.08	72.74	71.07	71.92
4469	NASDAQ	STRL	Mon, Oct 23, 2023	69.99	72.22	69.65	71.07
4468	NASDAQ	STRL	Fri, Oct 20, 2023	71.84	71.84	69.37	70.03
4467	NASDAQ	STRL	Thu, Oct 19, 2023	72.49	73.79	71.17	71.70
4466	NASDAQ	STRL	Wed, Oct 18, 2023	76.01	76.01	72.15	72.49
4465	NASDAQ	STRL	Tue, Oct 17, 2023	72.61	77.21	72.61	76.84
4464	NASDAQ	STRL	Mon, Oct 16, 2023	72.70	74.75	72.25	72.89
4463	NASDAQ	STRL	Fri, Oct 13, 2023	77.47	77.63	65.71	72.00
4462	NASDAQ	STRL	Thu, Oct 12, 2023	78.65	79.09	76.77	77.44
4461	NASDAQ	STRL	Wed, Oct 11, 2023	76.65	78.95	76.65	78.54
4460	NASDAQ	STRL	Tue, Oct 10, 2023	74.58	77.52	74.09	76.53
4459	NASDAQ	STRL	Mon, Oct 9, 2023	76.50	76.66	73.60	73.94
4458	NASDAQ	STRL	Fri, Oct 6, 2023	73.43	77.67	73.43	76.64
4457	NASDAQ	STRL	Thu, Oct 5, 2023	73.30	74.80	73.30	74.06
4456	NASDAQ	STRL	Wed, Oct 4, 2023	71.38	73.43	70.04	73.22
4455	NASDAQ	STRL	Tue, Oct 3, 2023	72.00	72.46	70.75	71.61
4454	NASDAQ	STRL	Mon, Oct 2, 2023	73.60	74.40	72.12	72.31
4453	NASDAQ	STRL	Fri, Sep 29, 2023	74.33	74.90	73.18	73.48
4452	NASDAQ	STRL	Thu, Sep 28, 2023	73.08	75.70	72.49	73.71
4451	NASDAQ	STRL	Wed, Sep 27, 2023	70.84	73.85	70.73	73.18
4450	NASDAQ	STRL	Tue, Sep 26, 2023	71.53	72.56	70.14	70.32
4449	NASDAQ	STRL	Mon, Sep 25, 2023	71.75	73.05	71.63	72.13
4448	NASDAQ	STRL	Fri, Sep 22, 2023	71.87	72.65	71.14	71.66
4447	NASDAQ	STRL	Thu, Sep 21, 2023	73.83	74.14	71.65	71.95
4446	NASDAQ	STRL	Wed, Sep 20, 2023	74.38	75.83	74.38	74.48
4445	NASDAQ	STRL	Tue, Sep 19, 2023	75.49	75.98	73.62	74.28
4444	NASDAQ	STRL	Mon, Sep 18, 2023	74.56	76.54	74.56	75.54
4443	NASDAQ	STRL	Fri, Sep 15, 2023	74.84	74.87	73.41	74.00
4442	NASDAQ	STRL	Thu, Sep 14, 2023	74.27	75.76	74.23	74.73
4441	NASDAQ	STRL	Wed, Sep 13, 2023	76.00	76.56	73.14	73.69
4440	NASDAQ	STRL	Tue, Sep 12, 2023	77.59	78.44	75.96	76.09
4439	NASDAQ	STRL	Mon, Sep 11, 2023	77.43	77.43	77.43	77.43
4438	NASDAQ	STRL	Fri, Sep 8, 2023	79.55	79.97	78.21	78.48
4437	NASDAQ	STRL	Thu, Sep 7, 2023	79.81	80.23	77.51	79.10
4436	NASDAQ	STRL	Wed, Sep 6, 2023	80.92	82.35	79.04	80.11
4435	NASDAQ	STRL	Tue, Sep 5, 2023	83.23	83.25	78.29	80.54
4434	NASDAQ	STRL	Fri, Sep 1, 2023	83.24	84.00	82.41	83.13
4433	NASDAQ	STRL	Thu, Aug 31, 2023	81.28	83.08	80.44	82.76
4432	NASDAQ	STRL	Wed, Aug 30, 2023	80.35	82.78	80.35	80.97
4431	NASDAQ	STRL	Tue, Aug 29, 2023	79.29	79.99	78.01	79.91
4430	NASDAQ	STRL	Mon, Aug 28, 2023	78.90	80.31	78.76	79.16
4429	NASDAQ	STRL	Fri, Aug 25, 2023	77.99	78.75	76.09	78.56
4428	NASDAQ	STRL	Thu, Aug 24, 2023	79.60	80.00	77.77	77.87
4427	NASDAQ	STRL	Wed, Aug 23, 2023	77.82	80.27	77.29	79.81
4426	NASDAQ	STRL	Tue, Aug 22, 2023	77.55	78.48	76.85	77.65
4425	NASDAQ	STRL	Mon, Aug 21, 2023	78.95	79.43	76.53	77.41
4424	NASDAQ	STRL	Fri, Aug 18, 2023	74.75	78.03	73.39	77.02
4423	NASDAQ	STRL	Thu, Aug 17, 2023	80.44	80.96	75.21	75.24
4422	NASDAQ	STRL	Wed, Aug 16, 2023	82.62	83.81	80.33	80.49
4421	NASDAQ	STRL	Tue, Aug 15, 2023	81.10	83.18	80.53	82.29
4420	NASDAQ	STRL	Mon, Aug 14, 2023	81.17	81.55	79.57	80.14
4419	NASDAQ	STRL	Fri, Aug 11, 2023	80.11	82.32	80.11	80.79
4418	NASDAQ	STRL	Thu, Aug 10, 2023	78.38	81.00	77.85	79.89
4417	NASDAQ	STRL	Wed, Aug 9, 2023	75.00	78.70	74.91	78.35
4416	NASDAQ	STRL	Tue, Aug 8, 2023	67.19	75.95	67.19	75.58
4415	NASDAQ	STRL	Mon, Aug 7, 2023	61.54	62.36	61.28	61.81
4414	NASDAQ	STRL	Fri, Aug 4, 2023	61.23	61.70	59.82	61.00
4413	NASDAQ	STRL	Thu, Aug 3, 2023	61.86	62.02	60.84	61.30
4412	NASDAQ	STRL	Wed, Aug 2, 2023	62.81	63.19	61.71	61.75
4411	NASDAQ	STRL	Tue, Aug 1, 2023	62.43	63.21	61.35	62.98
4410	NASDAQ	STRL	Mon, Jul 31, 2023	59.08	60.24	58.84	59.99
4409	NASDAQ	STRL	Fri, Jul 28, 2023	59.00	59.35	58.33	58.75
4408	NASDAQ	STRL	Thu, Jul 27, 2023	58.60	58.95	57.53	58.75
4407	NASDAQ	STRL	Wed, Jul 26, 2023	58.25	59.14	58.01	58.20
4406	NASDAQ	STRL	Tue, Jul 25, 2023	57.23	58.88	57.23	58.16
4405	NASDAQ	STRL	Mon, Jul 24, 2023	57.94	58.14	56.17	57.26
4404	NASDAQ	STRL	Fri, Jul 21, 2023	59.14	59.29	57.76	57.96
4403	NASDAQ	STRL	Thu, Jul 20, 2023	58.98	59.29	58.06	58.46
4402	NASDAQ	STRL	Wed, Jul 19, 2023	60.11	60.25	58.27	58.66
4401	NASDAQ	STRL	Tue, Jul 18, 2023	59.25	60.58	59.25	59.94
4400	NASDAQ	STRL	Mon, Jul 17, 2023	59.00	59.93	58.72	59.24
4399	NASDAQ	STRL	Fri, Jul 14, 2023	58.97	59.17	58.16	58.82
4398	NASDAQ	STRL	Thu, Jul 13, 2023	58.07	59.06	57.47	58.56
4397	NASDAQ	STRL	Wed, Jul 12, 2023	59.11	59.25	58.01	58.07
4396	NASDAQ	STRL	Tue, Jul 11, 2023	58.75	59.48	57.63	58.51
4395	NASDAQ	STRL	Mon, Jul 10, 2023	57.29	58.52	57.25	58.34
4394	NASDAQ	STRL	Fri, Jul 7, 2023	56.83	58.61	56.82	57.47
4393	NASDAQ	STRL	Thu, Jul 6, 2023	58.00	58.18	54.84	56.46
4392	NASDAQ	STRL	Wed, Jul 5, 2023	58.19	59.43	57.68	58.44
4391	NASDAQ	STRL	Mon, Jul 3, 2023	56.81	58.23	56.34	58.20
4390	NASDAQ	STRL	Fri, Jun 30, 2023	56.34	56.84	55.57	55.80
4389	NASDAQ	STRL	Thu, Jun 29, 2023	54.00	55.86	53.97	55.79
4388	NASDAQ	STRL	Wed, Jun 28, 2023	53.12	54.80	52.92	53.80
4387	NASDAQ	STRL	Tue, Jun 27, 2023	52.23	53.47	52.19	52.92
4386	NASDAQ	STRL	Mon, Jun 26, 2023	52.83	53.29	51.75	52.16
4385	NASDAQ	STRL	Fri, Jun 23, 2023	52.54	53.11	52.01	52.59
4384	NASDAQ	STRL	Thu, Jun 22, 2023	51.65	53.36	51.02	52.99
4383	NASDAQ	STRL	Wed, Jun 21, 2023	52.61	52.68	51.41	51.81
4382	NASDAQ	STRL	Tue, Jun 20, 2023	51.87	53.00	51.61	52.61
4381	NASDAQ	STRL	Fri, Jun 16, 2023	53.02	53.03	51.65	51.86
4380	NASDAQ	STRL	Thu, Jun 15, 2023	52.25	52.97	51.66	52.97
4379	NASDAQ	STRL	Wed, Jun 14, 2023	52.80	53.23	52.02	52.25
4378	NASDAQ	STRL	Tue, Jun 13, 2023	53.03	54.44	53.03	53.15
4377	NASDAQ	STRL	Mon, Jun 12, 2023	53.69	53.69	51.22	52.75
4376	NASDAQ	STRL	Fri, Jun 9, 2023	53.03	53.97	52.70	53.49
4375	NASDAQ	STRL	Thu, Jun 8, 2023	53.11	53.46	52.00	53.02
4374	NASDAQ	STRL	Wed, Jun 7, 2023	52.05	53.53	51.99	53.36
4373	NASDAQ	STRL	Tue, Jun 6, 2023	49.57	51.73	49.53	51.68
4372	NASDAQ	STRL	Mon, Jun 5, 2023	49.27	49.97	48.30	49.92
4371	NASDAQ	STRL	Fri, Jun 2, 2023	46.70	49.26	46.70	49.20
4370	NASDAQ	STRL	Thu, Jun 1, 2023	46.30	46.81	45.30	46.44
4369	NASDAQ	STRL	Wed, May 31, 2023	47.53	47.89	45.24	46.07
4368	NASDAQ	STRL	Tue, May 30, 2023	47.54	48.44	47.07	47.67
4367	NASDAQ	STRL	Fri, May 26, 2023	46.44	47.33	45.83	47.12
4366	NASDAQ	STRL	Thu, May 25, 2023	45.91	46.50	45.64	46.48
4365	NASDAQ	STRL	Wed, May 24, 2023	44.99	46.33	44.81	45.81
4364	NASDAQ	STRL	Tue, May 23, 2023	43.88	45.66	43.84	45.10
4363	NASDAQ	STRL	Mon, May 22, 2023	44.00	44.64	43.65	44.19
4362	NASDAQ	STRL	Fri, May 19, 2023	44.46	44.55	43.15	43.94
4361	NASDAQ	STRL	Thu, May 18, 2023	42.92	43.92	42.40	43.72
4360	NASDAQ	STRL	Wed, May 17, 2023	42.66	43.14	42.20	43.00
4359	NASDAQ	STRL	Tue, May 16, 2023	42.87	43.00	42.16	42.18
4358	NASDAQ	STRL	Mon, May 15, 2023	42.71	43.23	42.52	43.04
4357	NASDAQ	STRL	Fri, May 12, 2023	42.97	43.45	42.43	42.65
4356	NASDAQ	STRL	Thu, May 11, 2023	42.50	42.94	42.19	42.68
4355	NASDAQ	STRL	Wed, May 10, 2023	43.59	43.60	42.47	42.92
4354	NASDAQ	STRL	Tue, May 9, 2023	42.21	43.05	41.50	42.92
4353	NASDAQ	STRL	Mon, May 8, 2023	42.95	43.00	41.52	42.27
4352	NASDAQ	STRL	Fri, May 5, 2023	41.50	42.83	41.26	42.74
4351	NASDAQ	STRL	Thu, May 4, 2023	41.87	42.16	39.30	40.63
4350	NASDAQ	STRL	Wed, May 3, 2023	41.14	43.05	40.28	42.00
4349	NASDAQ	STRL	Tue, May 2, 2023	37.45	40.33	35.68	40.26
4348	NASDAQ	STRL	Mon, May 1, 2023	36.86	37.83	36.55	37.59
4347	NASDAQ	STRL	Fri, Apr 28, 2023	36.13	37.01	35.95	36.92
4346	NASDAQ	STRL	Thu, Apr 27, 2023	35.94	36.77	35.92	36.26
4345	NASDAQ	STRL	Wed, Apr 26, 2023	36.50	36.66	35.56	35.68
4344	NASDAQ	STRL	Tue, Apr 25, 2023	36.95	37.17	36.70	36.79
4343	NASDAQ	STRL	Mon, Apr 24, 2023	37.10	37.85	37.05	37.38
4342	NASDAQ	STRL	Fri, Apr 21, 2023	37.68	37.75	36.96	37.10
4341	NASDAQ	STRL	Thu, Apr 20, 2023	37.20	37.84	37.00	37.79
4340	NASDAQ	STRL	Wed, Apr 19, 2023	36.88	37.49	36.67	37.29
4339	NASDAQ	STRL	Tue, Apr 18, 2023	37.47	37.95	36.78	36.83
4338	NASDAQ	STRL	Mon, Apr 17, 2023	36.78	37.48	36.78	37.38
4337	NASDAQ	STRL	Fri, Apr 14, 2023	36.22	36.76	36.21	36.72
4336	NASDAQ	STRL	Thu, Apr 13, 2023	35.86	36.17	35.19	36.07
4335	NASDAQ	STRL	Wed, Apr 12, 2023	35.67	35.91	35.37	35.52
4334	NASDAQ	STRL	Tue, Apr 11, 2023	35.34	35.76	35.20	35.39
4333	NASDAQ	STRL	Mon, Apr 10, 2023	34.52	35.62	34.43	35.12
4332	NASDAQ	STRL	Thu, Apr 6, 2023	35.11	35.15	34.55	34.64
4331	NASDAQ	STRL	Wed, Apr 5, 2023	35.28	35.44	34.23	34.97
4330	NASDAQ	STRL	Tue, Apr 4, 2023	38.25	38.25	35.41	35.58
4329	NASDAQ	STRL	Mon, Apr 3, 2023	38.23	38.67	37.46	37.99
4328	NASDAQ	STRL	Fri, Mar 31, 2023	37.85	38.00	37.55	37.88
4327	NASDAQ	STRL	Thu, Mar 30, 2023	38.40	38.49	37.41	37.58
4326	NASDAQ	STRL	Wed, Mar 29, 2023	38.75	38.77	37.74	38.00
4325	NASDAQ	STRL	Tue, Mar 28, 2023	38.23	38.63	37.95	38.30
4324	NASDAQ	STRL	Mon, Mar 27, 2023	38.33	38.87	37.99	38.42
4323	NASDAQ	STRL	Fri, Mar 24, 2023	37.31	38.05	36.44	38.03
4322	NASDAQ	STRL	Thu, Mar 23, 2023	38.39	38.90	37.55	37.90
4321	NASDAQ	STRL	Wed, Mar 22, 2023	38.73	39.05	37.99	38.07
4320	NASDAQ	STRL	Tue, Mar 21, 2023	38.71	39.29	38.71	38.78
4319	NASDAQ	STRL	Mon, Mar 20, 2023	37.39	38.18	37.29	37.88
4318	NASDAQ	STRL	Fri, Mar 17, 2023	37.64	37.93	36.83	36.93
4317	NASDAQ	STRL	Thu, Mar 16, 2023	37.40	38.80	36.93	37.97
4316	NASDAQ	STRL	Wed, Mar 15, 2023	38.29	38.29	36.35	37.79
4315	NASDAQ	STRL	Tue, Mar 14, 2023	38.85	39.99	38.85	39.22
4314	NASDAQ	STRL	Mon, Mar 13, 2023	38.18	39.04	37.60	37.87
4313	NASDAQ	STRL	Fri, Mar 10, 2023	41.01	41.15	38.55	38.87
4312	NASDAQ	STRL	Thu, Mar 9, 2023	41.68	41.91	40.86	40.86
4311	NASDAQ	STRL	Wed, Mar 8, 2023	42.00	42.00	41.03	41.59
4310	NASDAQ	STRL	Tue, Mar 7, 2023	40.76	41.99	40.60	41.81
4309	NASDAQ	STRL	Mon, Mar 6, 2023	40.61	40.86	39.84	40.46
4308	NASDAQ	STRL	Fri, Mar 3, 2023	41.05	41.30	40.13	40.72
4307	NASDAQ	STRL	Thu, Mar 2, 2023	40.21	41.31	39.56	40.87
4306	NASDAQ	STRL	Wed, Mar 1, 2023	38.63	40.47	38.63	39.90
4305	NASDAQ	STRL	Tue, Feb 28, 2023	38.61	40.56	38.29	38.46
4304	NASDAQ	STRL	Mon, Feb 27, 2023	38.50	38.97	37.70	38.34
4303	NASDAQ	STRL	Fri, Feb 24, 2023	36.72	38.10	36.51	38.04
4302	NASDAQ	STRL	Thu, Feb 23, 2023	36.45	37.59	36.45	36.97
4301	NASDAQ	STRL	Wed, Feb 22, 2023	36.04	36.30	35.74	36.13
4300	NASDAQ	STRL	Tue, Feb 21, 2023	37.95	38.17	35.86	35.99
4299	NASDAQ	STRL	Fri, Feb 17, 2023	37.81	38.43	37.50	38.30
4298	NASDAQ	STRL	Thu, Feb 16, 2023	37.64	38.29	37.25	37.66
4297	NASDAQ	STRL	Wed, Feb 15, 2023	36.70	38.25	36.45	38.14
4296	NASDAQ	STRL	Tue, Feb 14, 2023	36.68	37.34	36.37	37.07
4295	NASDAQ	STRL	Mon, Feb 13, 2023	36.32	36.86	35.78	36.71
4294	NASDAQ	STRL	Fri, Feb 10, 2023	35.81	36.84	35.64	36.16
4293	NASDAQ	STRL	Thu, Feb 9, 2023	37.67	37.78	35.33	35.92
4292	NASDAQ	STRL	Wed, Feb 8, 2023	37.26	37.32	36.49	37.10
4291	NASDAQ	STRL	Tue, Feb 7, 2023	36.70	37.56	36.20	37.18
4290	NASDAQ	STRL	Mon, Feb 6, 2023	36.68	37.00	36.24	36.85
4289	NASDAQ	STRL	Fri, Feb 3, 2023	36.24	36.89	36.03	36.86
4288	NASDAQ	STRL	Thu, Feb 2, 2023	36.96	36.98	35.73	36.32
4287	NASDAQ	STRL	Wed, Feb 1, 2023	36.28	36.98	35.83	36.64
4286	NASDAQ	STRL	Tue, Jan 31, 2023	34.58	36.42	34.42	36.39
4285	NASDAQ	STRL	Mon, Jan 30, 2023	34.40	34.60	34.03	34.47
4284	NASDAQ	STRL	Fri, Jan 27, 2023	33.85	34.89	33.53	34.50
4283	NASDAQ	STRL	Thu, Jan 26, 2023	33.83	34.23	32.97	33.74
4282	NASDAQ	STRL	Wed, Jan 25, 2023	34.00	34.32	32.69	33.53
4281	NASDAQ	STRL	Tue, Jan 24, 2023	32.69	34.56	32.60	34.15
4280	NASDAQ	STRL	Mon, Jan 23, 2023	32.51	33.02	32.23	32.72
4279	NASDAQ	STRL	Fri, Jan 20, 2023	31.73	32.21	31.26	32.04
4278	NASDAQ	STRL	Thu, Jan 19, 2023	31.59	31.69	30.60	31.45
4277	NASDAQ	STRL	Wed, Jan 18, 2023	32.64	33.04	31.79	31.85
4276	NASDAQ	STRL	Tue, Jan 17, 2023	33.98	34.32	32.23	32.35
4275	NASDAQ	STRL	Fri, Jan 13, 2023	33.03	34.05	32.68	33.87
4274	NASDAQ	STRL	Thu, Jan 12, 2023	33.00	33.39	32.79	33.17
4273	NASDAQ	STRL	Wed, Jan 11, 2023	33.21	33.43	32.65	32.82
4272	NASDAQ	STRL	Tue, Jan 10, 2023	32.26	32.98	31.96	32.92
4271	NASDAQ	STRL	Mon, Jan 9, 2023	32.20	32.85	31.92	32.19
4270	NASDAQ	STRL	Fri, Jan 6, 2023	32.00	32.21	31.57	31.98
4269	NASDAQ	STRL	Thu, Jan 5, 2023	33.16	33.22	31.37	31.61
4268	NASDAQ	STRL	Wed, Jan 4, 2023	33.59	34.62	33.03	33.36
4267	NASDAQ	STRL	Tue, Jan 3, 2023	33.15	34.86	33.08	33.45
4266	NASDAQ	STRL	Fri, Dec 30, 2022	32.57	32.99	32.31	32.80
4265	NASDAQ	STRL	Thu, Dec 29, 2022	32.37	32.82	32.20	32.66
4264	NASDAQ	STRL	Wed, Dec 28, 2022	32.90	32.94	31.96	32.12
4263	NASDAQ	STRL	Tue, Dec 27, 2022	32.74	32.88	32.37	32.85
4262	NASDAQ	STRL	Fri, Dec 23, 2022	32.18	32.87	32.18	32.74
4261	NASDAQ	STRL	Thu, Dec 22, 2022	31.64	32.53	31.60	32.28
4260	NASDAQ	STRL	Wed, Dec 21, 2022	31.04	32.08	30.99	31.80
4259	NASDAQ	STRL	Tue, Dec 20, 2022	31.07	31.38	30.42	30.47
4258	NASDAQ	STRL	Mon, Dec 19, 2022	31.21	31.72	30.74	30.96
4257	NASDAQ	STRL	Fri, Dec 16, 2022	30.75	31.03	30.35	31.01
4256	NASDAQ	STRL	Thu, Dec 15, 2022	31.69	31.70	30.89	31.03
4255	NASDAQ	STRL	Wed, Dec 14, 2022	31.96	32.49	31.79	31.89
4254	NASDAQ	STRL	Tue, Dec 13, 2022	32.35	32.58	31.68	31.93
4253	NASDAQ	STRL	Mon, Dec 12, 2022	31.67	31.78	31.16	31.56
4252	NASDAQ	STRL	Fri, Dec 9, 2022	32.32	32.40	31.42	31.45
4251	NASDAQ	STRL	Thu, Dec 8, 2022	32.64	32.72	32.26	32.33
4250	NASDAQ	STRL	Wed, Dec 7, 2022	32.54	32.71	32.06	32.33
4249	NASDAQ	STRL	Tue, Dec 6, 2022	31.86	32.53	31.63	32.50
4248	NASDAQ	STRL	Mon, Dec 5, 2022	32.83	32.83	31.42	31.66
4247	NASDAQ	STRL	Fri, Dec 2, 2022	32.14	33.10	31.99	32.73
4246	NASDAQ	STRL	Thu, Dec 1, 2022	33.15	33.15	31.80	32.49
4245	NASDAQ	STRL	Wed, Nov 30, 2022	31.56	32.81	30.80	32.75
4244	NASDAQ	STRL	Tue, Nov 29, 2022	32.25	32.35	31.15	31.42
4243	NASDAQ	STRL	Mon, Nov 28, 2022	32.22	32.60	32.01	32.14
4242	NASDAQ	STRL	Fri, Nov 25, 2022	32.35	32.43	31.84	32.25
4241	NASDAQ	STRL	Wed, Nov 23, 2022	31.65	32.40	31.60	32.30
4240	NASDAQ	STRL	Tue, Nov 22, 2022	31.97	32.25	31.65	31.65
4239	NASDAQ	STRL	Mon, Nov 21, 2022	32.22	32.37	31.60	31.89
4238	NASDAQ	STRL	Fri, Nov 18, 2022	31.66	32.40	31.35	32.40
4237	NASDAQ	STRL	Thu, Nov 17, 2022	30.37	31.21	30.19	31.13
4236	NASDAQ	STRL	Wed, Nov 16, 2022	31.16	31.17	30.44	30.77
4235	NASDAQ	STRL	Tue, Nov 15, 2022	31.27	31.58	30.93	31.20
4234	NASDAQ	STRL	Mon, Nov 14, 2022	32.00	32.00	30.72	30.72
4233	NASDAQ	STRL	Fri, Nov 11, 2022	33.06	33.51	32.04	32.12
4232	NASDAQ	STRL	Thu, Nov 10, 2022	33.47	33.49	32.25	33.12
4231	NASDAQ	STRL	Wed, Nov 9, 2022	33.29	33.60	32.04	32.47
4230	NASDAQ	STRL	Tue, Nov 8, 2022	32.58	33.62	32.26	33.62
4229	NASDAQ	STRL	Mon, Nov 7, 2022	32.73	33.27	32.51	32.60
4228	NASDAQ	STRL	Fri, Nov 4, 2022	30.94	32.53	30.94	32.52
4227	NASDAQ	STRL	Thu, Nov 3, 2022	29.50	31.07	29.50	30.95
4226	NASDAQ	STRL	Wed, Nov 2, 2022	30.19	30.53	29.34	29.84
4225	NASDAQ	STRL	Tue, Nov 1, 2022	27.06	30.00	26.86	29.93
4224	NASDAQ	STRL	Mon, Oct 31, 2022	26.93	27.22	26.73	26.99
4223	NASDAQ	STRL	Fri, Oct 28, 2022	27.02	27.77	26.81	27.25
4222	NASDAQ	STRL	Thu, Oct 27, 2022	26.94	27.29	26.74	26.78
4221	NASDAQ	STRL	Wed, Oct 26, 2022	26.54	26.84	26.02	26.55
4220	NASDAQ	STRL	Tue, Oct 25, 2022	25.39	26.72	25.39	26.34
4219	NASDAQ	STRL	Mon, Oct 24, 2022	25.10	25.48	24.71	25.25
4218	NASDAQ	STRL	Fri, Oct 21, 2022	24.30	25.05	23.90	24.92
4217	NASDAQ	STRL	Thu, Oct 20, 2022	24.73	25.12	24.06	24.16
4216	NASDAQ	STRL	Wed, Oct 19, 2022	24.41	24.91	24.24	24.69
4215	NASDAQ	STRL	Tue, Oct 18, 2022	24.86	25.64	24.45	24.65
4214	NASDAQ	STRL	Mon, Oct 17, 2022	23.85	24.39	23.73	24.34
4213	NASDAQ	STRL	Fri, Oct 14, 2022	24.34	24.65	23.55	23.58
4212	NASDAQ	STRL	Thu, Oct 13, 2022	22.60	24.22	22.19	24.19
4211	NASDAQ	STRL	Wed, Oct 12, 2022	22.80	23.04	22.41	22.81
4210	NASDAQ	STRL	Tue, Oct 11, 2022	22.77	22.93	22.33	22.66
4209	NASDAQ	STRL	Mon, Oct 10, 2022	22.52	22.93	22.45	22.81
4208	NASDAQ	STRL	Fri, Oct 7, 2022	23.35	23.35	22.41	22.45
4207	NASDAQ	STRL	Thu, Oct 6, 2022	23.19	23.57	23.13	23.38
4206	NASDAQ	STRL	Wed, Oct 5, 2022	23.02	23.35	22.77	23.23
4205	NASDAQ	STRL	Tue, Oct 4, 2022	23.08	23.82	23.07	23.41
4204	NASDAQ	STRL	Mon, Oct 3, 2022	21.96	22.76	21.63	22.68
4203	NASDAQ	STRL	Fri, Sep 30, 2022	21.30	22.30	20.98	21.47
4202	NASDAQ	STRL	Thu, Sep 29, 2022	21.29	21.37	20.60	21.25
4201	NASDAQ	STRL	Wed, Sep 28, 2022	20.93	21.73	20.89	21.47
4200	NASDAQ	STRL	Tue, Sep 27, 2022	21.26	21.43	20.46	20.83
4199	NASDAQ	STRL	Mon, Sep 26, 2022	21.59	21.82	20.92	20.98
4198	NASDAQ	STRL	Fri, Sep 23, 2022	22.23	22.23	21.40	21.82
4197	NASDAQ	STRL	Thu, Sep 22, 2022	23.98	23.98	22.47	22.57
4196	NASDAQ	STRL	Wed, Sep 21, 2022	23.93	24.27	23.70	23.70
4195	NASDAQ	STRL	Tue, Sep 20, 2022	23.93	24.83	23.26	23.84
4194	NASDAQ	STRL	Mon, Sep 19, 2022	23.44	24.40	23.44	24.05
4193	NASDAQ	STRL	Fri, Sep 16, 2022	23.99	24.43	23.41	23.90
4192	NASDAQ	STRL	Thu, Sep 15, 2022	23.67	24.30	23.55	24.16
4191	NASDAQ	STRL	Wed, Sep 14, 2022	24.13	24.29	23.61	23.87
4190	NASDAQ	STRL	Tue, Sep 13, 2022	24.78	24.94	24.10	24.13
4189	NASDAQ	STRL	Mon, Sep 12, 2022	25.51	25.56	25.17	25.26
4188	NASDAQ	STRL	Fri, Sep 9, 2022	24.58	25.33	24.58	25.27
4187	NASDAQ	STRL	Thu, Sep 8, 2022	24.21	24.51	23.97	24.44
4186	NASDAQ	STRL	Wed, Sep 7, 2022	24.25	24.36	23.76	24.32
4185	NASDAQ	STRL	Tue, Sep 6, 2022	24.55	24.63	24.00	24.25
4184	NASDAQ	STRL	Fri, Sep 2, 2022	25.14	25.25	24.38	24.47
4183	NASDAQ	STRL	Thu, Sep 1, 2022	25.15	25.96	24.75	24.99
4182	NASDAQ	STRL	Wed, Aug 31, 2022	25.40	25.45	25.06	25.29
4181	NASDAQ	STRL	Tue, Aug 30, 2022	26.11	26.28	25.36	25.45
4180	NASDAQ	STRL	Mon, Aug 29, 2022	25.70	26.29	25.65	26.16
4179	NASDAQ	STRL	Fri, Aug 26, 2022	26.87	26.88	25.96	26.03
4178	NASDAQ	STRL	Thu, Aug 25, 2022	26.46	27.00	26.28	26.75
4177	NASDAQ	STRL	Wed, Aug 24, 2022	25.93	26.57	25.87	26.44
4176	NASDAQ	STRL	Tue, Aug 23, 2022	25.95	26.30	25.71	26.03
4175	NASDAQ	STRL	Mon, Aug 22, 2022	25.85	26.02	25.59	25.78
4174	NASDAQ	STRL	Fri, Aug 19, 2022	26.16	26.47	25.95	26.38
4173	NASDAQ	STRL	Thu, Aug 18, 2022	26.10	26.54	26.00	26.47
4172	NASDAQ	STRL	Wed, Aug 17, 2022	26.19	26.30	25.64	25.98
4171	NASDAQ	STRL	Tue, Aug 16, 2022	26.14	26.45	25.97	26.40
4170	NASDAQ	STRL	Mon, Aug 15, 2022	25.76	26.10	25.52	26.06
4169	NASDAQ	STRL	Fri, Aug 12, 2022	25.57	25.98	25.23	25.92
4168	NASDAQ	STRL	Thu, Aug 11, 2022	25.34	25.45	25.10	25.32
4167	NASDAQ	STRL	Wed, Aug 10, 2022	25.08	25.32	24.98	25.00
4166	NASDAQ	STRL	Tue, Aug 9, 2022	25.51	25.51	24.58	24.69
4165	NASDAQ	STRL	Mon, Aug 8, 2022	25.24	25.80	25.24	25.43
4164	NASDAQ	STRL	Fri, Aug 5, 2022	24.79	25.35	24.67	25.23
4163	NASDAQ	STRL	Thu, Aug 4, 2022	24.58	24.89	23.98	24.84
4162	NASDAQ	STRL	Wed, Aug 3, 2022	24.81	24.86	23.59	24.37
4161	NASDAQ	STRL	Tue, Aug 2, 2022	25.94	26.41	24.60	24.87
4160	NASDAQ	STRL	Mon, Aug 1, 2022	25.69	26.05	25.26	26.01
4159	NASDAQ	STRL	Fri, Jul 29, 2022	25.30	25.87	25.22	25.71
4158	NASDAQ	STRL	Thu, Jul 28, 2022	24.72	25.23	24.54	25.19
4157	NASDAQ	STRL	Wed, Jul 27, 2022	24.10	24.81	24.08	24.59
4156	NASDAQ	STRL	Tue, Jul 26, 2022	23.41	23.99	23.41	23.99
4155	NASDAQ	STRL	Mon, Jul 25, 2022	23.55	23.57	23.10	23.47
4154	NASDAQ	STRL	Fri, Jul 22, 2022	23.49	23.73	23.10	23.30
4153	NASDAQ	STRL	Thu, Jul 21, 2022	22.92	23.32	22.52	23.32
4152	NASDAQ	STRL	Wed, Jul 20, 2022	23.23	23.71	22.76	23.23
4151	NASDAQ	STRL	Tue, Jul 19, 2022	22.55	23.21	22.55	23.17
4150	NASDAQ	STRL	Mon, Jul 18, 2022	22.50	22.80	22.19	22.34
4149	NASDAQ	STRL	Fri, Jul 15, 2022	21.85	22.46	21.28	22.33
4148	NASDAQ	STRL	Thu, Jul 14, 2022	21.13	21.54	20.74	21.41
4147	NASDAQ	STRL	Wed, Jul 13, 2022	21.39	21.62	20.99	21.51
4146	NASDAQ	STRL	Tue, Jul 12, 2022	21.51	21.89	21.38	21.48
4145	NASDAQ	STRL	Mon, Jul 11, 2022	21.40	21.85	21.18	21.66
4144	NASDAQ	STRL	Fri, Jul 8, 2022	21.94	21.95	21.30	21.70
4143	NASDAQ	STRL	Thu, Jul 7, 2022	21.83	22.10	21.75	21.83
4142	NASDAQ	STRL	Wed, Jul 6, 2022	21.64	21.72	20.87	21.48
4141	NASDAQ	STRL	Tue, Jul 5, 2022	21.48	21.69	20.95	21.61
4140	NASDAQ	STRL	Fri, Jul 1, 2022	21.87	22.26	21.24	21.96
4139	NASDAQ	STRL	Thu, Jun 30, 2022	21.36	21.93	21.17	21.92
4138	NASDAQ	STRL	Wed, Jun 29, 2022	22.58	22.58	21.42	21.60
4137	NASDAQ	STRL	Tue, Jun 28, 2022	23.05	23.34	22.34	22.37
4136	NASDAQ	STRL	Mon, Jun 27, 2022	22.98	23.32	22.68	22.92
4135	NASDAQ	STRL	Fri, Jun 24, 2022	21.60	22.74	21.57	22.68
4134	NASDAQ	STRL	Thu, Jun 23, 2022	22.16	22.19	21.30	21.43
4133	NASDAQ	STRL	Wed, Jun 22, 2022	21.86	22.31	21.69	22.12
4132	NASDAQ	STRL	Tue, Jun 21, 2022	22.61	22.85	21.84	22.23
4131	NASDAQ	STRL	Fri, Jun 17, 2022	21.79	22.55	21.31	22.43
4130	NASDAQ	STRL	Thu, Jun 16, 2022	23.23	23.23	21.38	21.61
4129	NASDAQ	STRL	Wed, Jun 15, 2022	23.34	23.93	22.94	23.60
4128	NASDAQ	STRL	Tue, Jun 14, 2022	23.01	23.36	22.65	23.31
4127	NASDAQ	STRL	Mon, Jun 13, 2022	23.55	23.62	22.71	22.81
4126	NASDAQ	STRL	Fri, Jun 10, 2022	24.52	24.72	23.84	24.17
4125	NASDAQ	STRL	Thu, Jun 9, 2022	24.82	24.98	24.55	24.91
4124	NASDAQ	STRL	Wed, Jun 8, 2022	25.21	25.24	24.57	24.86
4123	NASDAQ	STRL	Tue, Jun 7, 2022	24.81	25.34	24.70	25.28
4122	NASDAQ	STRL	Mon, Jun 6, 2022	25.03	25.16	24.76	25.01
4121	NASDAQ	STRL	Fri, Jun 3, 2022	24.69	24.82	24.43	24.75
4120	NASDAQ	STRL	Thu, Jun 2, 2022	24.80	25.06	24.64	24.94
4119	NASDAQ	STRL	Wed, Jun 1, 2022	24.84	24.84	24.19	24.72
4118	NASDAQ	STRL	Tue, May 31, 2022	24.65	25.01	24.25	24.61
4117	NASDAQ	STRL	Fri, May 27, 2022	24.46	24.91	23.69	24.86
4116	NASDAQ	STRL	Thu, May 26, 2022	23.76	24.86	23.30	24.38
4115	NASDAQ	STRL	Wed, May 25, 2022	23.35	24.46	23.30	24.31
4114	NASDAQ	STRL	Tue, May 24, 2022	23.82	23.82	22.77	23.40
4113	NASDAQ	STRL	Mon, May 23, 2022	23.73	24.04	23.53	23.83
4112	NASDAQ	STRL	Fri, May 20, 2022	23.92	24.10	22.72	23.40
4111	NASDAQ	STRL	Thu, May 19, 2022	22.94	23.98	22.93	23.60
4110	NASDAQ	STRL	Wed, May 18, 2022	23.60	25.18	23.25	23.44
4109	NASDAQ	STRL	Tue, May 17, 2022	23.46	23.87	23.33	23.52
4108	NASDAQ	STRL	Mon, May 16, 2022	22.81	23.36	22.54	22.99
4107	NASDAQ	STRL	Fri, May 13, 2022	23.13	23.26	22.68	22.93
4106	NASDAQ	STRL	Thu, May 12, 2022	21.95	23.00	21.86	22.97
4105	NASDAQ	STRL	Wed, May 11, 2022	22.10	22.78	21.83	22.11
4104	NASDAQ	STRL	Tue, May 10, 2022	22.68	22.75	21.75	22.00
4103	NASDAQ	STRL	Mon, May 9, 2022	22.80	22.98	22.26	22.46
4102	NASDAQ	STRL	Fri, May 6, 2022	23.89	23.89	22.84	23.05
4101	NASDAQ	STRL	Thu, May 5, 2022	23.93	24.38	23.44	23.81
4100	NASDAQ	STRL	Wed, May 4, 2022	23.45	24.17	23.20	24.01
4099	NASDAQ	STRL	Tue, May 3, 2022	23.50	23.78	22.55	23.43
4098	NASDAQ	STRL	Mon, May 2, 2022	22.95	23.39	22.51	23.31
4097	NASDAQ	STRL	Fri, Apr 29, 2022	23.66	24.02	22.76	22.89
4096	NASDAQ	STRL	Thu, Apr 28, 2022	23.46	23.86	22.85	23.69
4095	NASDAQ	STRL	Wed, Apr 27, 2022	23.57	23.86	22.95	23.20
4094	NASDAQ	STRL	Tue, Apr 26, 2022	24.21	24.33	23.45	23.57
4093	NASDAQ	STRL	Mon, Apr 25, 2022	24.62	24.75	23.80	24.49
4092	NASDAQ	STRL	Fri, Apr 22, 2022	25.46	25.74	24.63	24.73
4091	NASDAQ	STRL	Thu, Apr 21, 2022	26.55	26.67	25.41	25.70
4090	NASDAQ	STRL	Wed, Apr 20, 2022	26.64	26.95	26.23	26.35
4089	NASDAQ	STRL	Tue, Apr 19, 2022	26.34	26.71	25.81	26.42
4088	NASDAQ	STRL	Mon, Apr 18, 2022	26.29	26.64	25.80	25.96
4087	NASDAQ	STRL	Thu, Apr 14, 2022	26.43	27.01	26.22	26.41
4086	NASDAQ	STRL	Wed, Apr 13, 2022	25.71	26.60	25.70	26.44
4085	NASDAQ	STRL	Tue, Apr 12, 2022	25.68	26.37	25.41	25.48
4084	NASDAQ	STRL	Mon, Apr 11, 2022	25.61	26.02	25.44	25.58
4083	NASDAQ	STRL	Fri, Apr 8, 2022	25.86	26.21	25.56	25.62
4082	NASDAQ	STRL	Thu, Apr 7, 2022	25.68	25.92	25.26	25.73
4081	NASDAQ	STRL	Wed, Apr 6, 2022	25.91	26.15	25.33	25.49
4080	NASDAQ	STRL	Tue, Apr 5, 2022	26.70	26.87	26.01	26.13
4079	NASDAQ	STRL	Mon, Apr 4, 2022	27.06	27.06	26.05	26.72
4078	NASDAQ	STRL	Fri, Apr 1, 2022	26.85	27.26	26.57	27.16
4077	NASDAQ	STRL	Thu, Mar 31, 2022	27.68	27.85	26.66	26.80
4076	NASDAQ	STRL	Wed, Mar 30, 2022	28.26	28.55	27.76	27.83
4075	NASDAQ	STRL	Tue, Mar 29, 2022	27.21	28.28	27.21	28.10
4074	NASDAQ	STRL	Mon, Mar 28, 2022	27.85	27.85	26.91	27.09
4073	NASDAQ	STRL	Fri, Mar 25, 2022	27.89	28.29	27.83	28.01
4072	NASDAQ	STRL	Thu, Mar 24, 2022	28.00	28.00	26.81	27.79
4071	NASDAQ	STRL	Wed, Mar 23, 2022	28.78	28.78	27.67	27.72
4070	NASDAQ	STRL	Tue, Mar 22, 2022	29.12	29.34	28.65	28.78
4069	NASDAQ	STRL	Mon, Mar 21, 2022	29.05	29.70	28.47	28.80
4068	NASDAQ	STRL	Fri, Mar 18, 2022	28.77	28.95	28.17	28.90
4067	NASDAQ	STRL	Thu, Mar 17, 2022	28.69	28.96	28.40	28.95
4066	NASDAQ	STRL	Wed, Mar 16, 2022	27.97	29.05	27.85	28.86
4065	NASDAQ	STRL	Tue, Mar 15, 2022	28.41	28.41	27.36	27.69
4064	NASDAQ	STRL	Mon, Mar 14, 2022	29.16	29.54	28.23	28.36
4063	NASDAQ	STRL	Fri, Mar 11, 2022	28.93	29.43	28.72	29.04
4062	NASDAQ	STRL	Thu, Mar 10, 2022	27.81	28.88	27.53	28.83
4061	NASDAQ	STRL	Wed, Mar 9, 2022	28.48	28.67	28.01	28.39
4060	NASDAQ	STRL	Tue, Mar 8, 2022	28.13	28.50	27.66	27.73
4059	NASDAQ	STRL	Mon, Mar 7, 2022	28.46	28.82	27.77	27.81
4058	NASDAQ	STRL	Fri, Mar 4, 2022	28.84	29.07	28.10	28.38
4057	NASDAQ	STRL	Thu, Mar 3, 2022	29.72	29.72	28.84	29.27
4056	NASDAQ	STRL	Wed, Mar 2, 2022	28.77	30.91	28.70	29.54
4055	NASDAQ	STRL	Tue, Mar 1, 2022	30.40	31.10	28.00	28.12
4054	NASDAQ	STRL	Mon, Feb 28, 2022	28.75	29.69	28.69	29.53
4053	NASDAQ	STRL	Fri, Feb 25, 2022	28.56	29.21	28.03	29.02
4052	NASDAQ	STRL	Thu, Feb 24, 2022	26.81	28.40	26.80	28.37
4051	NASDAQ	STRL	Wed, Feb 23, 2022	28.47	28.89	27.61	27.68
4050	NASDAQ	STRL	Tue, Feb 22, 2022	28.94	29.66	28.25	28.41
4049	NASDAQ	STRL	Fri, Feb 18, 2022	29.82	30.17	29.45	29.51
4048	NASDAQ	STRL	Thu, Feb 17, 2022	31.45	31.72	29.72	29.85
4047	NASDAQ	STRL	Wed, Feb 16, 2022	31.41	32.14	31.21	31.87
4046	NASDAQ	STRL	Tue, Feb 15, 2022	29.59	31.40	29.43	31.24
4045	NASDAQ	STRL	Mon, Feb 14, 2022	29.10	29.71	28.83	29.17
4044	NASDAQ	STRL	Fri, Feb 11, 2022	28.98	29.49	28.72	28.86
4043	NASDAQ	STRL	Thu, Feb 10, 2022	28.62	29.49	28.27	28.97
4042	NASDAQ	STRL	Wed, Feb 9, 2022	29.73	30.25	28.81	28.93
4041	NASDAQ	STRL	Tue, Feb 8, 2022	27.69	30.10	27.69	29.62
4040	NASDAQ	STRL	Mon, Feb 7, 2022	27.13	27.82	27.03	27.51
4039	NASDAQ	STRL	Fri, Feb 4, 2022	27.35	27.37	26.61	27.07
4038	NASDAQ	STRL	Thu, Feb 3, 2022	26.60	27.67	26.51	27.32
4037	NASDAQ	STRL	Wed, Feb 2, 2022	26.41	27.81	26.24	26.70
4036	NASDAQ	STRL	Tue, Feb 1, 2022	25.49	26.57	25.24	26.52
4035	NASDAQ	STRL	Mon, Jan 31, 2022	25.00	25.52	24.75	25.41
4034	NASDAQ	STRL	Fri, Jan 28, 2022	25.18	25.21	24.10	25.14
4033	NASDAQ	STRL	Thu, Jan 27, 2022	26.65	27.06	25.13	25.28
4032	NASDAQ	STRL	Wed, Jan 26, 2022	26.87	27.42	26.28	26.61
4031	NASDAQ	STRL	Tue, Jan 25, 2022	26.59	26.89	25.94	26.58
4030	NASDAQ	STRL	Mon, Jan 24, 2022	26.00	27.15	25.47	27.00
4029	NASDAQ	STRL	Fri, Jan 21, 2022	26.77	27.50	26.11	26.35
4028	NASDAQ	STRL	Thu, Jan 20, 2022	27.72	28.05	26.96	27.10
4027	NASDAQ	STRL	Wed, Jan 19, 2022	27.30	28.42	27.20	27.74
4026	NASDAQ	STRL	Tue, Jan 18, 2022	27.43	27.85	27.18	27.60
4025	NASDAQ	STRL	Fri, Jan 14, 2022	26.98	27.92	26.89	27.89
4024	NASDAQ	STRL	Thu, Jan 13, 2022	27.30	27.96	27.30	27.65
4023	NASDAQ	STRL	Wed, Jan 12, 2022	27.20	27.50	26.85	27.28
4022	NASDAQ	STRL	Tue, Jan 11, 2022	26.63	27.14	26.24	27.05
4021	NASDAQ	STRL	Mon, Jan 10, 2022	26.53	26.61	25.79	26.53
4020	NASDAQ	STRL	Fri, Jan 7, 2022	27.92	27.92	26.29	26.57
4019	NASDAQ	STRL	Thu, Jan 6, 2022	26.46	28.17	26.43	28.10
4018	NASDAQ	STRL	Wed, Jan 5, 2022	27.28	27.48	26.10	26.13
4017	NASDAQ	STRL	Tue, Jan 4, 2022	26.93	27.33	26.58	27.10
4016	NASDAQ	STRL	Mon, Jan 3, 2022	26.55	27.23	26.38	26.89
4015	NASDAQ	STRL	Fri, Dec 31, 2021	26.30	26.50	26.07	26.30
4014	NASDAQ	STRL	Thu, Dec 30, 2021	26.67	27.09	26.10	26.22
4013	NASDAQ	STRL	Wed, Dec 29, 2021	26.86	27.33	26.71	26.87
4012	NASDAQ	STRL	Tue, Dec 28, 2021	26.89	26.95	26.34	26.66
4011	NASDAQ	STRL	Mon, Dec 27, 2021	26.23	27.00	26.00	26.94
4010	NASDAQ	STRL	Thu, Dec 23, 2021	26.00	26.21	25.87	26.00
4009	NASDAQ	STRL	Wed, Dec 22, 2021	25.42	25.90	25.13	25.79
4008	NASDAQ	STRL	Tue, Dec 21, 2021	24.87	25.49	24.76	25.42
4007	NASDAQ	STRL	Mon, Dec 20, 2021	25.08	25.32	23.98	24.53
4006	NASDAQ	STRL	Fri, Dec 17, 2021	26.46	26.74	25.42	25.50
4005	NASDAQ	STRL	Thu, Dec 16, 2021	27.41	27.52	26.35	26.51
4004	NASDAQ	STRL	Wed, Dec 15, 2021	26.50	27.21	26.18	27.12
4003	NASDAQ	STRL	Tue, Dec 14, 2021	26.57	27.09	26.20	26.34
4002	NASDAQ	STRL	Mon, Dec 13, 2021	26.52	27.01	26.21	26.61
4001	NASDAQ	STRL	Fri, Dec 10, 2021	26.88	26.99	26.20	26.48
4000	NASDAQ	STRL	Thu, Dec 9, 2021	27.27	27.27	26.50	26.70
3999	NASDAQ	STRL	Wed, Dec 8, 2021	27.00	27.34	26.82	27.26
3998	NASDAQ	STRL	Tue, Dec 7, 2021	27.28	27.75	26.76	27.01
3997	NASDAQ	STRL	Mon, Dec 6, 2021	26.14	27.12	25.91	26.85
3996	NASDAQ	STRL	Fri, Dec 3, 2021	26.29	26.29	25.37	25.90
3995	NASDAQ	STRL	Thu, Dec 2, 2021	25.46	26.30	25.46	26.00
3994	NASDAQ	STRL	Wed, Dec 1, 2021	26.52	26.52	25.31	25.34
3993	NASDAQ	STRL	Tue, Nov 30, 2021	26.29	26.47	25.38	25.77
3992	NASDAQ	STRL	Mon, Nov 29, 2021	27.79	27.79	26.50	26.63
3991	NASDAQ	STRL	Fri, Nov 26, 2021	27.17	27.36	26.27	27.24
3990	NASDAQ	STRL	Wed, Nov 24, 2021	28.52	28.59	28.10	28.21
3989	NASDAQ	STRL	Tue, Nov 23, 2021	28.73	29.05	28.50	28.72
3988	NASDAQ	STRL	Mon, Nov 22, 2021	28.75	29.10	28.21	28.69
3987	NASDAQ	STRL	Fri, Nov 19, 2021	28.70	28.97	28.46	28.70
3986	NASDAQ	STRL	Thu, Nov 18, 2021	28.96	29.19	28.30	28.90
3985	NASDAQ	STRL	Wed, Nov 17, 2021	28.77	29.48	28.60	29.02
3984	NASDAQ	STRL	Tue, Nov 16, 2021	28.17	28.88	27.80	28.79
3983	NASDAQ	STRL	Mon, Nov 15, 2021	29.04	29.07	28.00	28.17
3982	NASDAQ	STRL	Fri, Nov 12, 2021	29.14	29.16	28.59	28.92
3981	NASDAQ	STRL	Thu, Nov 11, 2021	28.26	29.07	27.73	28.86
3980	NASDAQ	STRL	Wed, Nov 10, 2021	28.94	29.06	28.42	28.52
3979	NASDAQ	STRL	Tue, Nov 9, 2021	28.61	29.15	28.10	28.86
3978	NASDAQ	STRL	Mon, Nov 8, 2021	28.75	29.67	28.33	28.58
3977	NASDAQ	STRL	Fri, Nov 5, 2021	27.51	28.03	27.01	27.18
3976	NASDAQ	STRL	Thu, Nov 4, 2021	25.99	27.42	25.84	27.16
3975	NASDAQ	STRL	Wed, Nov 3, 2021	25.49	25.90	24.40	25.72
3974	NASDAQ	STRL	Tue, Nov 2, 2021	24.85	24.85	24.05	24.57
3973	NASDAQ	STRL	Mon, Nov 1, 2021	24.20	25.23	24.20	24.94
3972	NASDAQ	STRL	Fri, Oct 29, 2021	23.83	24.24	23.78	24.04
3971	NASDAQ	STRL	Thu, Oct 28, 2021	22.92	23.95	22.87	23.93
3970	NASDAQ	STRL	Wed, Oct 27, 2021	23.57	23.73	22.85	22.87
3969	NASDAQ	STRL	Tue, Oct 26, 2021	23.21	24.25	23.10	23.75
3968	NASDAQ	STRL	Mon, Oct 25, 2021	22.76	23.17	22.46	23.00
3967	NASDAQ	STRL	Fri, Oct 22, 2021	22.90	23.03	22.55	22.76
3966	NASDAQ	STRL	Thu, Oct 21, 2021	22.73	22.92	22.56	22.84
3965	NASDAQ	STRL	Wed, Oct 20, 2021	22.78	22.94	22.59	22.80
3964	NASDAQ	STRL	Tue, Oct 19, 2021	22.75	22.86	22.51	22.78
3963	NASDAQ	STRL	Mon, Oct 18, 2021	22.99	23.10	22.68	22.75
3962	NASDAQ	STRL	Fri, Oct 15, 2021	23.56	23.78	23.08	23.10
3961	NASDAQ	STRL	Thu, Oct 14, 2021	23.15	23.28	22.90	23.18
3960	NASDAQ	STRL	Wed, Oct 13, 2021	23.15	23.21	22.74	22.82
3959	NASDAQ	STRL	Tue, Oct 12, 2021	22.81	23.20	22.72	23.12
3958	NASDAQ	STRL	Mon, Oct 11, 2021	23.44	23.59	22.80	22.81
3957	NASDAQ	STRL	Fri, Oct 8, 2021	23.68	23.97	23.34	23.37
3956	NASDAQ	STRL	Thu, Oct 7, 2021	23.29	23.85	23.15	23.61
3955	NASDAQ	STRL	Wed, Oct 6, 2021	22.87	23.16	22.61	23.06
3954	NASDAQ	STRL	Tue, Oct 5, 2021	23.00	23.47	22.76	23.13
3953	NASDAQ	STRL	Mon, Oct 4, 2021	22.83	23.26	22.74	22.97
3952	NASDAQ	STRL	Fri, Oct 1, 2021	22.90	23.02	22.41	22.86
3951	NASDAQ	STRL	Thu, Sep 30, 2021	23.14	23.25	22.67	22.67
3950	NASDAQ	STRL	Wed, Sep 29, 2021	22.71	23.05	22.58	23.01
3949	NASDAQ	STRL	Tue, Sep 28, 2021	23.11	23.34	22.58	22.66
3948	NASDAQ	STRL	Mon, Sep 27, 2021	22.16	23.41	22.16	23.18
3947	NASDAQ	STRL	Fri, Sep 24, 2021	21.83	22.09	21.63	21.86
3946	NASDAQ	STRL	Thu, Sep 23, 2021	21.56	22.19	21.50	21.86
3945	NASDAQ	STRL	Wed, Sep 22, 2021	21.79	21.99	21.42	21.51
3944	NASDAQ	STRL	Tue, Sep 21, 2021	22.10	22.31	21.49	21.65
3943	NASDAQ	STRL	Mon, Sep 20, 2021	22.07	22.12	21.51	21.97
3942	NASDAQ	STRL	Fri, Sep 17, 2021	22.51	22.91	22.22	22.78
3941	NASDAQ	STRL	Thu, Sep 16, 2021	22.90	23.03	22.46	22.57
3940	NASDAQ	STRL	Wed, Sep 15, 2021	22.85	23.10	22.50	22.73
3939	NASDAQ	STRL	Tue, Sep 14, 2021	23.57	23.57	22.54	22.78
3938	NASDAQ	STRL	Mon, Sep 13, 2021	22.70	23.64	22.66	23.42
3937	NASDAQ	STRL	Fri, Sep 10, 2021	22.56	22.56	21.75	21.85
3936	NASDAQ	STRL	Thu, Sep 9, 2021	22.48	22.54	22.20	22.25
3935	NASDAQ	STRL	Wed, Sep 8, 2021	22.90	22.90	22.31	22.49
3934	NASDAQ	STRL	Tue, Sep 7, 2021	23.05	23.20	22.77	22.92
3933	NASDAQ	STRL	Fri, Sep 3, 2021	23.41	23.62	22.96	23.11
3932	NASDAQ	STRL	Thu, Sep 2, 2021	23.12	23.50	23.03	23.46
3931	NASDAQ	STRL	Wed, Sep 1, 2021	23.09	23.29	22.86	22.94
3930	NASDAQ	STRL	Tue, Aug 31, 2021	23.03	23.25	22.90	23.06
3929	NASDAQ	STRL	Mon, Aug 30, 2021	23.34	23.34	22.92	23.06
3928	NASDAQ	STRL	Fri, Aug 27, 2021	22.70	23.35	22.70	23.18
3927	NASDAQ	STRL	Thu, Aug 26, 2021	22.67	22.84	22.40	22.58
3926	NASDAQ	STRL	Wed, Aug 25, 2021	22.61	23.14	22.35	22.75
3925	NASDAQ	STRL	Tue, Aug 24, 2021	22.37	22.92	22.35	22.57
3924	NASDAQ	STRL	Mon, Aug 23, 2021	22.24	22.42	22.04	22.26
3923	NASDAQ	STRL	Fri, Aug 20, 2021	21.54	22.13	21.54	21.95
3922	NASDAQ	STRL	Thu, Aug 19, 2021	21.55	21.94	21.37	21.65
3921	NASDAQ	STRL	Wed, Aug 18, 2021	21.93	22.24	21.71	21.74
3920	NASDAQ	STRL	Tue, Aug 17, 2021	22.42	22.42	21.88	22.07
3919	NASDAQ	STRL	Mon, Aug 16, 2021	22.87	22.99	22.32	22.64
3918	NASDAQ	STRL	Fri, Aug 13, 2021	23.76	23.76	23.01	23.14
3917	NASDAQ	STRL	Thu, Aug 12, 2021	23.82	24.03	23.30	23.67
3916	NASDAQ	STRL	Wed, Aug 11, 2021	23.02	23.82	22.67	23.80
3915	NASDAQ	STRL	Tue, Aug 10, 2021	22.07	22.97	21.81	22.97
3914	NASDAQ	STRL	Mon, Aug 9, 2021	22.05	22.17	21.57	21.99
3913	NASDAQ	STRL	Fri, Aug 6, 2021	22.29	22.70	22.11	22.17
3912	NASDAQ	STRL	Thu, Aug 5, 2021	21.92	22.49	21.92	22.12
3911	NASDAQ	STRL	Wed, Aug 4, 2021	22.23	22.45	21.90	21.90
3910	NASDAQ	STRL	Tue, Aug 3, 2021	22.29	22.65	21.50	22.39
3909	NASDAQ	STRL	Mon, Aug 2, 2021	22.10	22.86	21.54	21.62
3908	NASDAQ	STRL	Fri, Jul 30, 2021	21.96	22.42	21.56	21.96
3907	NASDAQ	STRL	Thu, Jul 29, 2021	22.08	22.19	21.61	21.93
3906	NASDAQ	STRL	Wed, Jul 28, 2021	21.30	21.94	21.10	21.73
3905	NASDAQ	STRL	Tue, Jul 27, 2021	21.02	21.28	20.61	21.10
3904	NASDAQ	STRL	Mon, Jul 26, 2021	21.22	21.78	21.02	21.22
3903	NASDAQ	STRL	Fri, Jul 23, 2021	21.04	21.22	20.70	21.17
3902	NASDAQ	STRL	Thu, Jul 22, 2021	21.54	21.66	20.64	20.89
3901	NASDAQ	STRL	Wed, Jul 21, 2021	21.38	22.05	21.38	21.54
3900	NASDAQ	STRL	Tue, Jul 20, 2021	20.85	21.57	20.76	21.22
3899	NASDAQ	STRL	Mon, Jul 19, 2021	20.57	21.15	20.17	20.85
3898	NASDAQ	STRL	Fri, Jul 16, 2021	22.00	22.00	21.11	21.18
3897	NASDAQ	STRL	Thu, Jul 15, 2021	21.62	22.11	21.44	21.76
3896	NASDAQ	STRL	Wed, Jul 14, 2021	22.24	22.54	21.53	21.72
3895	NASDAQ	STRL	Tue, Jul 13, 2021	22.24	22.29	21.98	22.11
3894	NASDAQ	STRL	Mon, Jul 12, 2021	22.38	22.80	22.11	22.41
3893	NASDAQ	STRL	Fri, Jul 9, 2021	22.16	22.79	21.99	22.68
3892	NASDAQ	STRL	Thu, Jul 8, 2021	21.48	22.40	21.08	21.90
3891	NASDAQ	STRL	Wed, Jul 7, 2021	22.25	22.31	21.35	21.97
3890	NASDAQ	STRL	Tue, Jul 6, 2021	23.79	23.80	21.85	22.29
3889	NASDAQ	STRL	Fri, Jul 2, 2021	25.51	25.53	23.64	23.72
3888	NASDAQ	STRL	Thu, Jul 1, 2021	24.65	25.68	24.61	25.35
3887	NASDAQ	STRL	Wed, Jun 30, 2021	22.13	24.48	22.00	24.13
3886	NASDAQ	STRL	Tue, Jun 29, 2021	22.61	22.61	21.90	22.21
3885	NASDAQ	STRL	Mon, Jun 28, 2021	23.40	23.40	22.07	22.41
3884	NASDAQ	STRL	Fri, Jun 25, 2021	23.91	23.95	23.30	23.35
3883	NASDAQ	STRL	Thu, Jun 24, 2021	22.15	23.19	21.84	23.16
3882	NASDAQ	STRL	Wed, Jun 23, 2021	22.15	22.30	21.85	21.91
3881	NASDAQ	STRL	Tue, Jun 22, 2021	22.01	22.15	21.51	22.13
3880	NASDAQ	STRL	Mon, Jun 21, 2021	21.99	22.32	21.87	21.99
3879	NASDAQ	STRL	Fri, Jun 18, 2021	22.43	22.74	21.78	21.85
3878	NASDAQ	STRL	Thu, Jun 17, 2021	23.78	23.78	22.88	22.94
3877	NASDAQ	STRL	Wed, Jun 16, 2021	24.06	24.13	23.58	23.72
3876	NASDAQ	STRL	Tue, Jun 15, 2021	24.26	24.26	24.00	24.03
3875	NASDAQ	STRL	Mon, Jun 14, 2021	24.29	24.38	23.84	24.21
3874	NASDAQ	STRL	Fri, Jun 11, 2021	24.71	25.08	24.04	24.24
3873	NASDAQ	STRL	Thu, Jun 10, 2021	24.92	24.92	24.31	24.50
3872	NASDAQ	STRL	Wed, Jun 9, 2021	25.18	25.39	24.68	24.72
3871	NASDAQ	STRL	Tue, Jun 8, 2021	25.12	25.30	24.57	24.99
3870	NASDAQ	STRL	Mon, Jun 7, 2021	25.24	25.74	24.92	25.03
3869	NASDAQ	STRL	Fri, Jun 4, 2021	24.81	25.11	24.29	25.09
3868	NASDAQ	STRL	Thu, Jun 3, 2021	23.56	24.54	23.20	24.49
3867	NASDAQ	STRL	Wed, Jun 2, 2021	23.29	23.63	22.74	23.56
3866	NASDAQ	STRL	Tue, Jun 1, 2021	22.85	23.38	22.55	23.27
3865	NASDAQ	STRL	Fri, May 28, 2021	22.71	22.86	22.24	22.50
3864	NASDAQ	STRL	Thu, May 27, 2021	22.50	22.81	22.41	22.71
3863	NASDAQ	STRL	Wed, May 26, 2021	21.90	22.21	21.83	22.19
3862	NASDAQ	STRL	Tue, May 25, 2021	21.98	22.14	21.74	21.78
3861	NASDAQ	STRL	Mon, May 24, 2021	22.21	22.37	21.88	21.95
3860	NASDAQ	STRL	Fri, May 21, 2021	22.06	22.50	21.90	22.19
3859	NASDAQ	STRL	Thu, May 20, 2021	22.17	22.19	21.43	21.85
3858	NASDAQ	STRL	Wed, May 19, 2021	22.14	22.51	21.47	22.17
3857	NASDAQ	STRL	Tue, May 18, 2021	22.77	22.97	22.47	22.61
3856	NASDAQ	STRL	Mon, May 17, 2021	22.25	22.95	22.11	22.87
3855	NASDAQ	STRL	Fri, May 14, 2021	22.40	22.67	22.06	22.50
3854	NASDAQ	STRL	Thu, May 13, 2021	21.24	22.30	21.24	22.13
3853	NASDAQ	STRL	Wed, May 12, 2021	22.04	22.35	21.15	21.28
3852	NASDAQ	STRL	Tue, May 11, 2021	22.28	22.58	21.79	22.23
3851	NASDAQ	STRL	Mon, May 10, 2021	23.18	23.79	22.64	22.70
3850	NASDAQ	STRL	Fri, May 7, 2021	23.05	23.25	22.58	23.18
3849	NASDAQ	STRL	Thu, May 6, 2021	22.55	23.21	22.51	23.17
3848	NASDAQ	STRL	Wed, May 5, 2021	23.64	23.67	22.40	22.67
3847	NASDAQ	STRL	Tue, May 4, 2021	22.00	23.84	21.65	23.22
3846	NASDAQ	STRL	Mon, May 3, 2021	20.98	21.15	20.68	20.98
3845	NASDAQ	STRL	Fri, Apr 30, 2021	20.85	21.02	20.72	20.85
3844	NASDAQ	STRL	Thu, Apr 29, 2021	21.24	21.35	20.86	21.03
3843	NASDAQ	STRL	Wed, Apr 28, 2021	20.99	21.08	20.80	20.95
3842	NASDAQ	STRL	Tue, Apr 27, 2021	20.89	21.03	20.63	20.95
3841	NASDAQ	STRL	Mon, Apr 26, 2021	21.12	21.12	20.66	20.85
3840	NASDAQ	STRL	Fri, Apr 23, 2021	20.44	20.98	20.31	20.72
3839	NASDAQ	STRL	Thu, Apr 22, 2021	20.32	20.70	20.05	20.33
3838	NASDAQ	STRL	Wed, Apr 21, 2021	20.23	20.70	20.02	20.25
3837	NASDAQ	STRL	Tue, Apr 20, 2021	20.50	20.74	19.76	20.20
3836	NASDAQ	STRL	Mon, Apr 19, 2021	20.66	20.66	20.03	20.51
3835	NASDAQ	STRL	Fri, Apr 16, 2021	21.09	21.27	20.67	20.83
3834	NASDAQ	STRL	Thu, Apr 15, 2021	21.02	21.34	20.57	20.94
3833	NASDAQ	STRL	Wed, Apr 14, 2021	21.00	21.60	20.78	20.87
3832	NASDAQ	STRL	Tue, Apr 13, 2021	21.52	21.57	20.67	20.93
3831	NASDAQ	STRL	Mon, Apr 12, 2021	21.41	21.95	21.00	21.67
3830	NASDAQ	STRL	Fri, Apr 9, 2021	20.77	21.41	20.53	21.34
3829	NASDAQ	STRL	Thu, Apr 8, 2021	22.00	22.07	20.64	20.70
3828	NASDAQ	STRL	Wed, Apr 7, 2021	22.79	23.03	21.72	21.88
3827	NASDAQ	STRL	Tue, Apr 6, 2021	22.99	23.22	22.63	22.75
3826	NASDAQ	STRL	Mon, Apr 5, 2021	23.25	23.59	22.55	22.89
3825	NASDAQ	STRL	Thu, Apr 1, 2021	23.49	23.64	22.60	23.14
3824	NASDAQ	STRL	Wed, Mar 31, 2021	22.88	23.70	22.64	23.20
3823	NASDAQ	STRL	Tue, Mar 30, 2021	21.13	22.71	20.89	22.54
3822	NASDAQ	STRL	Mon, Mar 29, 2021	21.75	22.16	20.82	20.89
3821	NASDAQ	STRL	Fri, Mar 26, 2021	20.73	21.79	20.55	21.75
3820	NASDAQ	STRL	Thu, Mar 25, 2021	19.98	20.47	19.47	20.30
3819	NASDAQ	STRL	Wed, Mar 24, 2021	20.38	20.95	19.95	20.00
3818	NASDAQ	STRL	Tue, Mar 23, 2021	20.65	20.80	19.80	20.08
3817	NASDAQ	STRL	Mon, Mar 22, 2021	21.18	21.40	20.68	20.76
3816	NASDAQ	STRL	Fri, Mar 19, 2021	20.85	21.47	20.32	21.19
3815	NASDAQ	STRL	Thu, Mar 18, 2021	21.70	22.22	21.14	21.18
3814	NASDAQ	STRL	Wed, Mar 17, 2021	21.89	21.90	21.39	21.77
3813	NASDAQ	STRL	Tue, Mar 16, 2021	22.90	22.90	21.55	21.77
3812	NASDAQ	STRL	Mon, Mar 15, 2021	23.11	23.13	22.25	22.86
3811	NASDAQ	STRL	Fri, Mar 12, 2021	22.70	23.73	22.44	23.16
3810	NASDAQ	STRL	Thu, Mar 11, 2021	22.77	22.85	22.22	22.67
3809	NASDAQ	STRL	Wed, Mar 10, 2021	21.65	22.56	21.30	22.42
3808	NASDAQ	STRL	Tue, Mar 9, 2021	21.29	21.66	20.83	21.38
3807	NASDAQ	STRL	Mon, Mar 8, 2021	21.03	21.58	20.86	21.10
3806	NASDAQ	STRL	Fri, Mar 5, 2021	20.38	21.05	19.48	21.03
3805	NASDAQ	STRL	Thu, Mar 4, 2021	19.49	20.81	19.45	20.21
3804	NASDAQ	STRL	Wed, Mar 3, 2021	23.48	23.48	19.20	19.57
3803	NASDAQ	STRL	Tue, Mar 2, 2021	21.74	24.09	21.74	23.19
3802	NASDAQ	STRL	Mon, Mar 1, 2021	23.45	24.05	23.01	23.85
3801	NASDAQ	STRL	Fri, Feb 26, 2021	23.15	24.23	22.04	22.78
3800	NASDAQ	STRL	Thu, Feb 25, 2021	24.34	24.34	23.02	23.27
3799	NASDAQ	STRL	Wed, Feb 24, 2021	22.96	24.10	22.70	24.05
3798	NASDAQ	STRL	Tue, Feb 23, 2021	21.70	22.90	21.05	22.64
3797	NASDAQ	STRL	Mon, Feb 22, 2021	20.73	21.96	20.67	21.66
3796	NASDAQ	STRL	Fri, Feb 19, 2021	20.45	21.06	20.35	20.83
3795	NASDAQ	STRL	Thu, Feb 18, 2021	20.89	20.93	20.32	20.47
3794	NASDAQ	STRL	Wed, Feb 17, 2021	20.77	21.23	20.52	20.97
3793	NASDAQ	STRL	Tue, Feb 16, 2021	21.66	21.70	20.83	20.84
3792	NASDAQ	STRL	Fri, Feb 12, 2021	21.41	21.66	20.90	21.59
3791	NASDAQ	STRL	Thu, Feb 11, 2021	22.08	22.19	21.11	21.64
3790	NASDAQ	STRL	Wed, Feb 10, 2021	22.07	22.21	21.72	21.90
3789	NASDAQ	STRL	Tue, Feb 9, 2021	22.57	22.59	21.73	22.07
3788	NASDAQ	STRL	Mon, Feb 8, 2021	22.30	22.94	22.30	22.73
3787	NASDAQ	STRL	Fri, Feb 5, 2021	22.00	22.24	21.56	22.02
3786	NASDAQ	STRL	Thu, Feb 4, 2021	21.33	21.86	21.00	21.81
3785	NASDAQ	STRL	Wed, Feb 3, 2021	21.43	21.55	20.66	21.14
3784	NASDAQ	STRL	Tue, Feb 2, 2021	21.58	21.63	20.76	21.39
3783	NASDAQ	STRL	Mon, Feb 1, 2021	20.76	21.09	20.04	20.91
3782	NASDAQ	STRL	Fri, Jan 29, 2021	20.91	21.03	20.23	20.47
3781	NASDAQ	STRL	Thu, Jan 28, 2021	20.98	21.24	20.22	21.03
3780	NASDAQ	STRL	Wed, Jan 27, 2021	21.93	21.93	20.46	20.91
3779	NASDAQ	STRL	Tue, Jan 26, 2021	23.44	23.44	22.10	22.54
3778	NASDAQ	STRL	Mon, Jan 25, 2021	23.85	24.07	22.62	23.07
3777	NASDAQ	STRL	Fri, Jan 22, 2021	23.33	23.73	22.61	23.68
3776	NASDAQ	STRL	Thu, Jan 21, 2021	23.89	23.93	23.49	23.63
3775	NASDAQ	STRL	Wed, Jan 20, 2021	24.25	24.47	23.42	23.89
3774	NASDAQ	STRL	Tue, Jan 19, 2021	23.29	24.49	23.20	24.13
3773	NASDAQ	STRL	Fri, Jan 15, 2021	22.78	23.20	22.16	23.12
3772	NASDAQ	STRL	Thu, Jan 14, 2021	22.36	23.57	22.24	22.96
3771	NASDAQ	STRL	Wed, Jan 13, 2021	22.50	22.82	21.81	22.04
3770	NASDAQ	STRL	Tue, Jan 12, 2021	22.06	22.76	21.80	22.40
3769	NASDAQ	STRL	Mon, Jan 11, 2021	21.67	21.78	21.16	21.74
3768	NASDAQ	STRL	Fri, Jan 8, 2021	22.82	22.87	21.15	21.92
3767	NASDAQ	STRL	Thu, Jan 7, 2021	21.53	23.24	21.50	22.45
3766	NASDAQ	STRL	Wed, Jan 6, 2021	18.82	21.55	18.74	21.22
3765	NASDAQ	STRL	Tue, Jan 5, 2021	17.88	18.60	17.61	18.38
3764	NASDAQ	STRL	Mon, Jan 4, 2021	18.68	18.88	17.44	17.88
3763	NASDAQ	STRL	Thu, Dec 31, 2020	18.61	18.87	18.34	18.61
3762	NASDAQ	STRL	Wed, Dec 30, 2020	18.59	19.02	18.21	18.57
3761	NASDAQ	STRL	Tue, Dec 29, 2020	19.44	19.50	18.51	18.76
3760	NASDAQ	STRL	Mon, Dec 28, 2020	19.48	20.16	19.07	19.52
3759	NASDAQ	STRL	Thu, Dec 24, 2020	19.14	19.78	18.64	19.26
3758	NASDAQ	STRL	Wed, Dec 23, 2020	19.16	19.53	18.84	19.13
3757	NASDAQ	STRL	Tue, Dec 22, 2020	19.17	19.74	18.80	19.00
3756	NASDAQ	STRL	Mon, Dec 21, 2020	19.28	20.22	19.06	19.16
3755	NASDAQ	STRL	Fri, Dec 18, 2020	19.92	20.82	19.88	19.99
3754	NASDAQ	STRL	Thu, Dec 17, 2020	20.36	20.36	19.46	19.88
3753	NASDAQ	STRL	Wed, Dec 16, 2020	19.37	20.69	19.04	19.92
3752	NASDAQ	STRL	Tue, Dec 15, 2020	19.63	19.84	18.05	19.09
3751	NASDAQ	STRL	Mon, Dec 14, 2020	16.96	19.67	16.55	19.30
3750	NASDAQ	STRL	Fri, Dec 11, 2020	16.20	16.70	16.14	16.57
3749	NASDAQ	STRL	Thu, Dec 10, 2020	16.45	16.64	15.94	16.18
3748	NASDAQ	STRL	Wed, Dec 9, 2020	16.36	16.79	16.20	16.47
3747	NASDAQ	STRL	Tue, Dec 8, 2020	16.48	16.65	16.22	16.30
3746	NASDAQ	STRL	Mon, Dec 7, 2020	16.54	16.66	16.18	16.60
3745	NASDAQ	STRL	Fri, Dec 4, 2020	16.50	16.60	16.10	16.53
3744	NASDAQ	STRL	Thu, Dec 3, 2020	16.11	16.25	16.00	16.14
3743	NASDAQ	STRL	Wed, Dec 2, 2020	15.82	16.22	15.81	16.11
3742	NASDAQ	STRL	Tue, Dec 1, 2020	16.32	16.32	15.69	16.01
3741	NASDAQ	STRL	Mon, Nov 30, 2020	16.25	16.38	15.96	15.99
3740	NASDAQ	STRL	Fri, Nov 27, 2020	16.52	16.57	16.20	16.32
3739	NASDAQ	STRL	Wed, Nov 25, 2020	17.07	17.07	16.08	16.46
3738	NASDAQ	STRL	Tue, Nov 24, 2020	16.55	17.25	16.26	17.12
3737	NASDAQ	STRL	Mon, Nov 23, 2020	15.66	16.43	15.49	16.31
3736	NASDAQ	STRL	Fri, Nov 20, 2020	15.56	15.75	15.36	15.51
3735	NASDAQ	STRL	Thu, Nov 19, 2020	15.67	15.89	15.40	15.71
3734	NASDAQ	STRL	Wed, Nov 18, 2020	15.92	16.15	15.67	15.68
3733	NASDAQ	STRL	Tue, Nov 17, 2020	15.63	15.84	15.14	15.77
3732	NASDAQ	STRL	Mon, Nov 16, 2020	15.48	16.00	15.45	15.87
3731	NASDAQ	STRL	Fri, Nov 13, 2020	15.31	15.66	15.07	15.33
3730	NASDAQ	STRL	Thu, Nov 12, 2020	15.84	15.94	14.81	15.12
3729	NASDAQ	STRL	Wed, Nov 11, 2020	15.74	16.05	15.26	16.03
3728	NASDAQ	STRL	Tue, Nov 10, 2020	14.41	15.87	14.19	15.81
3727	NASDAQ	STRL	Mon, Nov 9, 2020	14.25	15.68	14.11	14.15
3726	NASDAQ	STRL	Fri, Nov 6, 2020	14.07	14.15	13.67	13.79
3725	NASDAQ	STRL	Thu, Nov 5, 2020	13.75	14.43	13.75	13.95
3724	NASDAQ	STRL	Wed, Nov 4, 2020	14.62	14.62	13.39	13.70
3723	NASDAQ	STRL	Tue, Nov 3, 2020	15.12	15.60	13.81	14.67
3722	NASDAQ	STRL	Mon, Nov 2, 2020	14.85	15.48	14.49	15.38
3721	NASDAQ	STRL	Fri, Oct 30, 2020	13.84	14.83	13.66	14.70
3720	NASDAQ	STRL	Thu, Oct 29, 2020	14.19	14.60	13.90	13.91
3719	NASDAQ	STRL	Wed, Oct 28, 2020	15.11	15.76	14.12	14.18
3718	NASDAQ	STRL	Tue, Oct 27, 2020	16.78	16.78	15.69	15.84
3717	NASDAQ	STRL	Mon, Oct 26, 2020	16.50	16.87	16.46	16.83
3716	NASDAQ	STRL	Fri, Oct 23, 2020	16.89	16.92	16.51	16.83
3715	NASDAQ	STRL	Thu, Oct 22, 2020	16.66	16.94	15.93	16.71
3714	NASDAQ	STRL	Wed, Oct 21, 2020	17.12	17.27	16.60	16.64
3713	NASDAQ	STRL	Tue, Oct 20, 2020	16.46	17.24	16.31	17.07
3712	NASDAQ	STRL	Mon, Oct 19, 2020	16.81	17.82	16.32	16.45
3711	NASDAQ	STRL	Fri, Oct 16, 2020	15.50	16.83	15.46	16.45
3710	NASDAQ	STRL	Thu, Oct 15, 2020	14.98	15.42	14.86	15.42
3709	NASDAQ	STRL	Wed, Oct 14, 2020	15.12	15.43	14.98	14.98
3708	NASDAQ	STRL	Tue, Oct 13, 2020	14.97	15.21	14.82	15.16
3707	NASDAQ	STRL	Mon, Oct 12, 2020	14.94	15.23	14.80	15.15
3706	NASDAQ	STRL	Fri, Oct 9, 2020	15.31	15.42	14.98	14.99
3705	NASDAQ	STRL	Thu, Oct 8, 2020	15.19	15.44	14.99	15.22
3704	NASDAQ	STRL	Wed, Oct 7, 2020	14.51	15.20	14.38	14.97
3703	NASDAQ	STRL	Tue, Oct 6, 2020	14.55	14.67	14.10	14.38
3702	NASDAQ	STRL	Mon, Oct 5, 2020	14.29	14.66	14.23	14.43
3701	NASDAQ	STRL	Fri, Oct 2, 2020	13.67	14.15	13.67	14.03
3700	NASDAQ	STRL	Thu, Oct 1, 2020	14.18	14.29	13.69	13.98
3699	NASDAQ	STRL	Wed, Sep 30, 2020	14.64	14.74	14.01	14.16
3698	NASDAQ	STRL	Tue, Sep 29, 2020	14.61	14.61	14.03	14.57
3697	NASDAQ	STRL	Mon, Sep 28, 2020	13.97	14.53	13.97	14.50
3696	NASDAQ	STRL	Fri, Sep 25, 2020	13.46	13.87	13.25	13.78
3695	NASDAQ	STRL	Thu, Sep 24, 2020	13.34	13.69	13.19	13.55
3694	NASDAQ	STRL	Wed, Sep 23, 2020	13.37	13.61	13.36	13.36
3693	NASDAQ	STRL	Tue, Sep 22, 2020	13.20	13.37	13.07	13.30
3692	NASDAQ	STRL	Mon, Sep 21, 2020	13.41	13.54	12.93	13.13
3691	NASDAQ	STRL	Fri, Sep 18, 2020	13.53	13.84	13.36	13.68
3690	NASDAQ	STRL	Thu, Sep 17, 2020	13.16	13.75	13.13	13.40
3689	NASDAQ	STRL	Wed, Sep 16, 2020	13.13	13.54	13.02	13.42
3688	NASDAQ	STRL	Tue, Sep 15, 2020	13.45	13.45	13.05	13.12
3687	NASDAQ	STRL	Mon, Sep 14, 2020	13.33	13.46	13.16	13.32
3686	NASDAQ	STRL	Fri, Sep 11, 2020	13.56	13.71	13.22	13.24
3685	NASDAQ	STRL	Thu, Sep 10, 2020	14.12	14.13	13.52	13.56
3684	NASDAQ	STRL	Wed, Sep 9, 2020	14.19	14.30	14.07	14.10
3683	NASDAQ	STRL	Tue, Sep 8, 2020	14.07	14.27	13.91	14.05
3682	NASDAQ	STRL	Fri, Sep 4, 2020	14.29	14.29	13.95	14.12
3681	NASDAQ	STRL	Thu, Sep 3, 2020	14.42	14.54	13.84	13.99
3680	NASDAQ	STRL	Wed, Sep 2, 2020	14.73	14.78	14.36	14.46
3679	NASDAQ	STRL	Tue, Sep 1, 2020	14.04	14.71	13.59	14.70
3678	NASDAQ	STRL	Mon, Aug 31, 2020	14.42	14.44	14.05	14.14
3677	NASDAQ	STRL	Fri, Aug 28, 2020	14.40	14.59	14.35	14.54
3676	NASDAQ	STRL	Thu, Aug 27, 2020	14.14	14.63	14.13	14.31
3675	NASDAQ	STRL	Wed, Aug 26, 2020	14.36	14.38	14.13	14.14
3674	NASDAQ	STRL	Tue, Aug 25, 2020	14.56	14.59	14.16	14.36
3673	NASDAQ	STRL	Mon, Aug 24, 2020	14.40	14.69	14.25	14.50
3672	NASDAQ	STRL	Fri, Aug 21, 2020	14.43	14.58	14.31	14.36
3671	NASDAQ	STRL	Thu, Aug 20, 2020	14.49	14.94	14.37	14.54
3670	NASDAQ	STRL	Wed, Aug 19, 2020	15.03	15.05	14.62	14.73
3669	NASDAQ	STRL	Tue, Aug 18, 2020	15.38	15.38	14.74	14.92
3668	NASDAQ	STRL	Mon, Aug 17, 2020	15.43	15.54	15.10	15.35
3667	NASDAQ	STRL	Fri, Aug 14, 2020	14.68	15.40	14.61	15.29
3666	NASDAQ	STRL	Thu, Aug 13, 2020	14.93	15.24	14.68	14.82
3665	NASDAQ	STRL	Wed, Aug 12, 2020	15.31	15.45	14.78	15.00
3664	NASDAQ	STRL	Tue, Aug 11, 2020	14.24	15.33	14.24	15.06
3663	NASDAQ	STRL	Mon, Aug 10, 2020	13.98	14.40	13.93	14.21
3662	NASDAQ	STRL	Fri, Aug 7, 2020	13.22	13.84	13.22	13.83
3661	NASDAQ	STRL	Thu, Aug 6, 2020	13.50	13.67	13.15	13.53
3660	NASDAQ	STRL	Wed, Aug 5, 2020	12.99	13.47	12.65	13.37
3659	NASDAQ	STRL	Tue, Aug 4, 2020	12.37	13.96	12.37	12.75
3658	NASDAQ	STRL	Mon, Aug 3, 2020	10.38	10.78	10.19	10.75
3657	NASDAQ	STRL	Fri, Jul 31, 2020	9.91	10.31	9.82	10.30
3656	NASDAQ	STRL	Thu, Jul 30, 2020	9.89	10.09	9.83	9.96
3655	NASDAQ	STRL	Wed, Jul 29, 2020	10.03	10.17	9.97	10.10
3654	NASDAQ	STRL	Tue, Jul 28, 2020	10.06	10.33	9.91	9.92
3653	NASDAQ	STRL	Mon, Jul 27, 2020	9.91	10.09	9.85	10.09
3652	NASDAQ	STRL	Fri, Jul 24, 2020	10.08	10.08	9.86	9.93
3651	NASDAQ	STRL	Thu, Jul 23, 2020	10.01	10.19	9.92	10.07
3650	NASDAQ	STRL	Wed, Jul 22, 2020	10.13	10.23	9.96	10.05
3649	NASDAQ	STRL	Tue, Jul 21, 2020	9.88	10.28	9.67	10.22
3648	NASDAQ	STRL	Mon, Jul 20, 2020	9.88	9.96	9.66	9.78
3647	NASDAQ	STRL	Fri, Jul 17, 2020	9.72	9.94	9.62	9.87
3646	NASDAQ	STRL	Thu, Jul 16, 2020	9.65	9.73	9.47	9.71
3645	NASDAQ	STRL	Wed, Jul 15, 2020	9.49	9.74	9.36	9.66
3644	NASDAQ	STRL	Tue, Jul 14, 2020	9.13	9.33	8.99	9.20
3643	NASDAQ	STRL	Mon, Jul 13, 2020	9.35	9.35	8.91	9.12
3642	NASDAQ	STRL	Fri, Jul 10, 2020	9.03	9.23	8.90	9.23
3641	NASDAQ	STRL	Thu, Jul 9, 2020	9.87	9.87	8.91	8.98
3640	NASDAQ	STRL	Wed, Jul 8, 2020	9.57	9.71	9.36	9.60
3639	NASDAQ	STRL	Tue, Jul 7, 2020	10.09	10.12	9.53	9.58
3638	NASDAQ	STRL	Mon, Jul 6, 2020	10.40	10.40	10.08	10.17
3637	NASDAQ	STRL	Thu, Jul 2, 2020	10.30	10.45	10.06	10.12
3636	NASDAQ	STRL	Wed, Jul 1, 2020	10.45	10.66	10.08	10.08
3635	NASDAQ	STRL	Tue, Jun 30, 2020	10.18	10.64	10.13	10.47
3634	NASDAQ	STRL	Mon, Jun 29, 2020	9.88	10.40	9.74	10.25
3633	NASDAQ	STRL	Fri, Jun 26, 2020	9.86	9.86	9.48	9.68
3632	NASDAQ	STRL	Thu, Jun 25, 2020	9.88	10.02	9.59	9.97
3631	NASDAQ	STRL	Wed, Jun 24, 2020	10.03	10.12	9.75	9.96
3630	NASDAQ	STRL	Tue, Jun 23, 2020	10.48	10.48	10.08	10.14
3629	NASDAQ	STRL	Mon, Jun 22, 2020	10.38	10.50	10.10	10.28
3628	NASDAQ	STRL	Fri, Jun 19, 2020	10.77	10.88	10.42	10.53
3627	NASDAQ	STRL	Thu, Jun 18, 2020	10.54	10.73	10.44	10.59
3626	NASDAQ	STRL	Wed, Jun 17, 2020	11.13	11.21	10.63	10.69
3625	NASDAQ	STRL	Tue, Jun 16, 2020	11.15	11.75	10.93	11.01
3624	NASDAQ	STRL	Mon, Jun 15, 2020	10.09	10.76	10.04	10.62
3623	NASDAQ	STRL	Fri, Jun 12, 2020	10.55	10.63	10.09	10.51
3622	NASDAQ	STRL	Thu, Jun 11, 2020	10.55	10.83	10.00	10.02
3621	NASDAQ	STRL	Wed, Jun 10, 2020	11.13	11.36	10.57	11.24
3620	NASDAQ	STRL	Tue, Jun 9, 2020	11.16	11.41	10.61	11.18
3619	NASDAQ	STRL	Mon, Jun 8, 2020	10.50	11.18	10.50	11.02
3618	NASDAQ	STRL	Fri, Jun 5, 2020	10.39	10.69	10.12	10.35
3617	NASDAQ	STRL	Thu, Jun 4, 2020	9.45	9.93	9.44	9.91
3616	NASDAQ	STRL	Wed, Jun 3, 2020	9.45	9.69	9.22	9.55
3615	NASDAQ	STRL	Tue, Jun 2, 2020	9.09	9.29	9.01	9.18
3614	NASDAQ	STRL	Mon, Jun 1, 2020	9.12	9.20	8.92	8.99
3613	NASDAQ	STRL	Fri, May 29, 2020	8.77	9.11	8.65	9.05
3612	NASDAQ	STRL	Thu, May 28, 2020	9.65	9.65	8.81	8.85
3611	NASDAQ	STRL	Wed, May 27, 2020	9.48	9.58	9.20	9.49
3610	NASDAQ	STRL	Tue, May 26, 2020	9.09	9.21	8.74	9.19
3609	NASDAQ	STRL	Fri, May 22, 2020	8.82	8.82	8.49	8.66
3608	NASDAQ	STRL	Thu, May 21, 2020	8.49	8.82	8.49	8.75
3607	NASDAQ	STRL	Wed, May 20, 2020	8.35	8.69	8.21	8.59
3606	NASDAQ	STRL	Tue, May 19, 2020	8.36	8.48	8.17	8.21
3605	NASDAQ	STRL	Mon, May 18, 2020	7.96	8.38	7.87	8.34
3604	NASDAQ	STRL	Fri, May 15, 2020	7.31	7.77	7.17	7.71
3603	NASDAQ	STRL	Thu, May 14, 2020	7.11	7.37	6.72	7.36
3602	NASDAQ	STRL	Wed, May 13, 2020	7.58	7.58	7.11	7.26
3601	NASDAQ	STRL	Tue, May 12, 2020	8.24	8.24	7.60	7.61
3600	NASDAQ	STRL	Mon, May 11, 2020	8.78	8.80	8.08	8.21
3599	NASDAQ	STRL	Fri, May 8, 2020	8.69	9.11	8.44	8.98
3598	NASDAQ	STRL	Thu, May 7, 2020	8.35	8.65	8.17	8.46
3597	NASDAQ	STRL	Wed, May 6, 2020	8.97	8.97	8.21	8.24
3596	NASDAQ	STRL	Tue, May 5, 2020	9.00	9.80	8.78	8.91
3595	NASDAQ	STRL	Mon, May 4, 2020	9.39	9.63	9.09	9.39
3594	NASDAQ	STRL	Fri, May 1, 2020	9.63	9.83	9.10	9.46
3593	NASDAQ	STRL	Thu, Apr 30, 2020	10.10	10.38	9.88	9.88
3592	NASDAQ	STRL	Wed, Apr 29, 2020	10.20	10.74	9.87	10.38
3591	NASDAQ	STRL	Tue, Apr 28, 2020	9.94	9.98	9.37	9.86
3590	NASDAQ	STRL	Mon, Apr 27, 2020	8.86	9.69	8.83	9.52
3589	NASDAQ	STRL	Fri, Apr 24, 2020	8.54	8.96	8.36	8.83
3588	NASDAQ	STRL	Thu, Apr 23, 2020	8.27	8.69	8.13	8.53
3587	NASDAQ	STRL	Wed, Apr 22, 2020	8.67	9.13	8.19	8.27
3586	NASDAQ	STRL	Tue, Apr 21, 2020	8.04	8.34	8.03	8.25
3585	NASDAQ	STRL	Mon, Apr 20, 2020	8.35	8.51	8.19	8.33
3584	NASDAQ	STRL	Fri, Apr 17, 2020	8.59	8.78	8.36	8.53
3583	NASDAQ	STRL	Thu, Apr 16, 2020	8.34	8.49	8.05	8.40
3582	NASDAQ	STRL	Wed, Apr 15, 2020	8.61	8.76	8.18	8.34
3581	NASDAQ	STRL	Tue, Apr 14, 2020	9.34	9.47	8.80	8.96
3580	NASDAQ	STRL	Mon, Apr 13, 2020	9.26	9.30	8.88	9.03
3579	NASDAQ	STRL	Thu, Apr 9, 2020	9.00	9.36	8.83	9.30
3578	NASDAQ	STRL	Wed, Apr 8, 2020	8.22	8.84	7.82	8.64
3577	NASDAQ	STRL	Tue, Apr 7, 2020	8.30	8.61	7.81	7.96
3576	NASDAQ	STRL	Mon, Apr 6, 2020	8.33	8.50	7.82	8.04
3575	NASDAQ	STRL	Fri, Apr 3, 2020	8.52	8.86	7.57	7.87
3574	NASDAQ	STRL	Thu, Apr 2, 2020	9.05	9.26	8.60	8.74
3573	NASDAQ	STRL	Wed, Apr 1, 2020	9.44	9.50	8.85	9.17
3572	NASDAQ	STRL	Tue, Mar 31, 2020	9.14	10.13	8.99	9.50
3571	NASDAQ	STRL	Mon, Mar 30, 2020	8.95	9.20	8.32	9.03
3570	NASDAQ	STRL	Fri, Mar 27, 2020	9.38	9.50	8.90	8.91
3569	NASDAQ	STRL	Thu, Mar 26, 2020	9.10	9.73	8.93	9.66
3568	NASDAQ	STRL	Wed, Mar 25, 2020	9.11	9.37	8.66	8.96
3567	NASDAQ	STRL	Tue, Mar 24, 2020	8.48	9.25	8.43	9.07
3566	NASDAQ	STRL	Mon, Mar 23, 2020	7.85	8.12	7.06	8.00
3565	NASDAQ	STRL	Fri, Mar 20, 2020	7.60	8.38	7.56	7.85
3564	NASDAQ	STRL	Thu, Mar 19, 2020	8.10	8.50	7.30	7.60
3563	NASDAQ	STRL	Wed, Mar 18, 2020	8.21	8.45	7.45	8.12
3562	NASDAQ	STRL	Tue, Mar 17, 2020	8.19	8.70	7.56	8.66
3561	NASDAQ	STRL	Mon, Mar 16, 2020	8.79	8.97	7.75	7.88
3560	NASDAQ	STRL	Fri, Mar 13, 2020	9.29	9.76	8.92	9.76
3559	NASDAQ	STRL	Thu, Mar 12, 2020	9.17	9.86	8.91	9.05
3558	NASDAQ	STRL	Wed, Mar 11, 2020	10.47	10.47	9.63	9.85
3557	NASDAQ	STRL	Tue, Mar 10, 2020	10.87	10.90	10.29	10.73
3556	NASDAQ	STRL	Mon, Mar 9, 2020	11.61	11.71	10.53	10.58
3555	NASDAQ	STRL	Fri, Mar 6, 2020	12.27	12.64	11.90	12.41
3554	NASDAQ	STRL	Thu, Mar 5, 2020	13.99	14.30	12.72	12.84
3553	NASDAQ	STRL	Wed, Mar 4, 2020	14.78	14.99	13.81	14.51
3552	NASDAQ	STRL	Tue, Mar 3, 2020	14.00	15.61	13.76	14.68
3551	NASDAQ	STRL	Mon, Mar 2, 2020	13.68	13.93	13.27	13.59
3550	NASDAQ	STRL	Fri, Feb 28, 2020	13.34	13.84	13.29	13.66
3549	NASDAQ	STRL	Thu, Feb 27, 2020	13.70	13.83	13.20	13.81
3548	NASDAQ	STRL	Wed, Feb 26, 2020	14.34	14.34	14.00	14.05
3547	NASDAQ	STRL	Tue, Feb 25, 2020	14.75	15.04	14.20	14.32
3546	NASDAQ	STRL	Mon, Feb 24, 2020	14.50	14.86	14.49	14.75
3545	NASDAQ	STRL	Fri, Feb 21, 2020	14.88	15.07	14.75	15.00
3544	NASDAQ	STRL	Thu, Feb 20, 2020	14.87	15.00	14.75	14.91
3543	NASDAQ	STRL	Wed, Feb 19, 2020	14.80	15.17	14.68	14.91
3542	NASDAQ	STRL	Tue, Feb 18, 2020	14.79	14.85	14.56	14.76
3541	NASDAQ	STRL	Fri, Feb 14, 2020	14.90	14.92	14.72	14.86
3540	NASDAQ	STRL	Thu, Feb 13, 2020	14.87	14.93	14.62	14.83
3539	NASDAQ	STRL	Wed, Feb 12, 2020	14.56	15.02	14.17	14.92
3538	NASDAQ	STRL	Tue, Feb 11, 2020	13.49	14.36	13.42	14.35
3537	NASDAQ	STRL	Mon, Feb 10, 2020	13.43	13.53	13.29	13.42
3536	NASDAQ	STRL	Fri, Feb 7, 2020	13.40	13.58	13.21	13.48
3535	NASDAQ	STRL	Thu, Feb 6, 2020	13.77	13.79	13.48	13.50
3534	NASDAQ	STRL	Wed, Feb 5, 2020	13.52	13.74	13.35	13.70
3533	NASDAQ	STRL	Tue, Feb 4, 2020	13.46	13.60	13.34	13.39
3532	NASDAQ	STRL	Mon, Feb 3, 2020	13.25	13.65	13.13	13.31
3531	NASDAQ	STRL	Fri, Jan 31, 2020	13.44	13.49	13.13	13.18
3530	NASDAQ	STRL	Thu, Jan 30, 2020	13.28	13.59	13.17	13.57
3529	NASDAQ	STRL	Wed, Jan 29, 2020	14.01	14.08	13.46	13.47
3528	NASDAQ	STRL	Tue, Jan 28, 2020	14.14	14.25	13.98	14.05
3527	NASDAQ	STRL	Mon, Jan 27, 2020	14.00	14.25	13.85	14.07
3526	NASDAQ	STRL	Fri, Jan 24, 2020	14.57	14.65	14.25	14.27
3525	NASDAQ	STRL	Thu, Jan 23, 2020	14.26	14.61	14.19	14.52
3524	NASDAQ	STRL	Wed, Jan 22, 2020	14.58	14.63	14.20	14.28
3523	NASDAQ	STRL	Tue, Jan 21, 2020	14.79	14.99	14.55	14.58
3522	NASDAQ	STRL	Fri, Jan 17, 2020	14.81	14.98	14.62	14.90
3521	NASDAQ	STRL	Thu, Jan 16, 2020	14.69	14.93	14.65	14.71
3520	NASDAQ	STRL	Wed, Jan 15, 2020	14.44	14.55	14.27	14.53
3519	NASDAQ	STRL	Tue, Jan 14, 2020	14.23	14.65	14.15	14.50
3518	NASDAQ	STRL	Mon, Jan 13, 2020	13.90	14.17	13.77	14.14
3517	NASDAQ	STRL	Fri, Jan 10, 2020	14.13	14.21	13.90	13.95
3516	NASDAQ	STRL	Thu, Jan 9, 2020	14.41	14.60	14.10	14.13
3515	NASDAQ	STRL	Wed, Jan 8, 2020	14.34	14.60	14.28	14.35
3514	NASDAQ	STRL	Tue, Jan 7, 2020	14.33	14.55	14.21	14.32
3513	NASDAQ	STRL	Mon, Jan 6, 2020	14.09	14.41	14.00	14.35
3512	NASDAQ	STRL	Fri, Jan 3, 2020	13.93	14.27	13.93	14.24
3511	NASDAQ	STRL	Thu, Jan 2, 2020	14.26	14.26	13.79	14.15
3510	NASDAQ	STRL	Tue, Dec 31, 2019	14.34	14.49	14.06	14.08
3509	NASDAQ	STRL	Mon, Dec 30, 2019	14.39	14.45	14.16	14.36
3508	NASDAQ	STRL	Fri, Dec 27, 2019	14.82	14.82	14.27	14.36
3507	NASDAQ	STRL	Thu, Dec 26, 2019	14.63	14.79	14.57	14.77
3506	NASDAQ	STRL	Tue, Dec 24, 2019	14.64	14.67	14.48	14.61
3505	NASDAQ	STRL	Mon, Dec 23, 2019	15.01	15.07	14.63	14.67
3504	NASDAQ	STRL	Fri, Dec 20, 2019	14.85	15.10	14.74	15.00
3503	NASDAQ	STRL	Thu, Dec 19, 2019	14.66	14.85	14.59	14.75
3502	NASDAQ	STRL	Wed, Dec 18, 2019	14.63	14.80	14.41	14.72
3501	NASDAQ	STRL	Tue, Dec 17, 2019	14.37	14.67	14.17	14.59
3500	NASDAQ	STRL	Mon, Dec 16, 2019	14.26	14.56	14.16	14.33
3499	NASDAQ	STRL	Fri, Dec 13, 2019	14.22	14.30	14.01	14.18
3498	NASDAQ	STRL	Thu, Dec 12, 2019	14.40	14.72	14.19	14.25
3497	NASDAQ	STRL	Wed, Dec 11, 2019	14.57	14.60	14.27	14.40
3496	NASDAQ	STRL	Tue, Dec 10, 2019	14.46	14.68	14.28	14.55
3495	NASDAQ	STRL	Mon, Dec 9, 2019	14.21	14.54	14.13	14.44
3494	NASDAQ	STRL	Fri, Dec 6, 2019	14.00	14.28	14.00	14.22
3493	NASDAQ	STRL	Thu, Dec 5, 2019	14.12	14.16	13.61	13.82
3492	NASDAQ	STRL	Wed, Dec 4, 2019	14.10	14.22	14.01	14.12
3491	NASDAQ	STRL	Tue, Dec 3, 2019	14.18	14.25	13.88	14.00
3490	NASDAQ	STRL	Mon, Dec 2, 2019	14.54	14.62	14.22	14.32
3489	NASDAQ	STRL	Fri, Nov 29, 2019	14.30	14.84	14.22	14.57
3488	NASDAQ	STRL	Wed, Nov 27, 2019	14.57	14.71	14.32	14.34
3487	NASDAQ	STRL	Tue, Nov 26, 2019	14.57	14.79	14.41	14.48
3486	NASDAQ	STRL	Mon, Nov 25, 2019	13.93	14.66	13.92	14.56
3485	NASDAQ	STRL	Fri, Nov 22, 2019	14.21	14.24	13.91	13.98
3484	NASDAQ	STRL	Thu, Nov 21, 2019	14.66	14.66	14.09	14.18
3483	NASDAQ	STRL	Wed, Nov 20, 2019	14.96	15.02	14.58	14.65
3482	NASDAQ	STRL	Tue, Nov 19, 2019	14.91	15.21	14.82	15.11
3481	NASDAQ	STRL	Mon, Nov 18, 2019	14.83	14.84	14.46	14.83
3480	NASDAQ	STRL	Fri, Nov 15, 2019	15.03	15.12	14.83	14.83
3479	NASDAQ	STRL	Thu, Nov 14, 2019	14.79	15.11	14.78	14.90
3478	NASDAQ	STRL	Wed, Nov 13, 2019	15.25	15.25	14.47	14.77
3477	NASDAQ	STRL	Tue, Nov 12, 2019	15.21	15.36	14.99	15.31
3476	NASDAQ	STRL	Mon, Nov 11, 2019	15.11	15.38	14.91	15.20
3475	NASDAQ	STRL	Fri, Nov 8, 2019	15.36	15.49	15.08	15.14
3474	NASDAQ	STRL	Thu, Nov 7, 2019	15.83	15.91	15.31	15.38
3473	NASDAQ	STRL	Wed, Nov 6, 2019	16.45	16.45	15.76	15.83
3472	NASDAQ	STRL	Tue, Nov 5, 2019	17.05	17.49	15.69	16.45
3471	NASDAQ	STRL	Mon, Nov 4, 2019	16.79	17.05	16.06	16.79
3470	NASDAQ	STRL	Fri, Nov 1, 2019	16.31	16.58	16.19	16.46
3469	NASDAQ	STRL	Thu, Oct 31, 2019	16.75	16.76	16.07	16.25
3468	NASDAQ	STRL	Wed, Oct 30, 2019	16.80	16.91	16.55	16.75
3467	NASDAQ	STRL	Tue, Oct 29, 2019	16.90	17.07	16.67	16.87
3466	NASDAQ	STRL	Mon, Oct 28, 2019	17.00	17.29	16.90	16.92
3465	NASDAQ	STRL	Fri, Oct 25, 2019	16.87	16.93	16.66	16.87
3464	NASDAQ	STRL	Thu, Oct 24, 2019	16.97	17.03	16.69	16.80
3463	NASDAQ	STRL	Wed, Oct 23, 2019	16.81	16.99	16.57	16.90
3462	NASDAQ	STRL	Tue, Oct 22, 2019	16.65	16.93	16.34	16.70
3461	NASDAQ	STRL	Mon, Oct 21, 2019	16.50	16.89	16.25	16.65
3460	NASDAQ	STRL	Fri, Oct 18, 2019	15.81	16.44	15.77	16.38
3459	NASDAQ	STRL	Thu, Oct 17, 2019	15.95	16.04	15.82	15.90
3458	NASDAQ	STRL	Wed, Oct 16, 2019	15.79	16.16	15.74	15.88
3457	NASDAQ	STRL	Tue, Oct 15, 2019	15.94	16.12	15.70	15.91
3456	NASDAQ	STRL	Mon, Oct 14, 2019	16.05	16.16	15.72	15.94
3455	NASDAQ	STRL	Fri, Oct 11, 2019	15.88	16.60	15.83	16.02
3454	NASDAQ	STRL	Thu, Oct 10, 2019	15.16	15.88	14.98	15.80
3453	NASDAQ	STRL	Wed, Oct 9, 2019	14.96	15.69	14.62	14.91
3452	NASDAQ	STRL	Tue, Oct 8, 2019	13.91	14.67	13.91	14.50
3451	NASDAQ	STRL	Mon, Oct 7, 2019	14.05	14.32	13.93	14.01
3450	NASDAQ	STRL	Fri, Oct 4, 2019	13.70	14.15	13.70	14.06
3449	NASDAQ	STRL	Thu, Oct 3, 2019	13.13	13.89	12.69	13.75
3448	NASDAQ	STRL	Wed, Oct 2, 2019	12.92	13.27	12.73	13.18
3447	NASDAQ	STRL	Tue, Oct 1, 2019	13.19	13.27	12.71	13.01
3446	NASDAQ	STRL	Mon, Sep 30, 2019	13.02	13.24	12.98	13.15
3445	NASDAQ	STRL	Fri, Sep 27, 2019	13.15	13.20	12.95	13.07
3444	NASDAQ	STRL	Thu, Sep 26, 2019	13.13	13.18	12.95	13.06
3443	NASDAQ	STRL	Wed, Sep 25, 2019	12.97	13.22	12.88	13.16
3442	NASDAQ	STRL	Tue, Sep 24, 2019	13.19	13.22	12.90	12.96
3441	NASDAQ	STRL	Mon, Sep 23, 2019	13.04	13.24	12.94	13.19
3440	NASDAQ	STRL	Fri, Sep 20, 2019	12.87	13.42	12.79	13.18
3439	NASDAQ	STRL	Thu, Sep 19, 2019	13.12	13.31	12.82	12.87
3438	NASDAQ	STRL	Wed, Sep 18, 2019	12.85	13.15	12.69	13.08
3437	NASDAQ	STRL	Tue, Sep 17, 2019	12.67	13.00	12.44	12.93
3436	NASDAQ	STRL	Mon, Sep 16, 2019	12.51	12.79	12.43	12.71
3435	NASDAQ	STRL	Fri, Sep 13, 2019	12.60	12.74	12.43	12.50
3434	NASDAQ	STRL	Thu, Sep 12, 2019	12.68	12.82	12.25	12.49
3433	NASDAQ	STRL	Wed, Sep 11, 2019	12.34	12.73	12.16	12.69
3432	NASDAQ	STRL	Tue, Sep 10, 2019	11.82	12.38	11.66	12.27
3431	NASDAQ	STRL	Mon, Sep 9, 2019	11.54	11.90	11.47	11.76
3430	NASDAQ	STRL	Fri, Sep 6, 2019	11.67	11.68	11.37	11.53
3429	NASDAQ	STRL	Thu, Sep 5, 2019	11.45	11.72	11.34	11.49
3428	NASDAQ	STRL	Wed, Sep 4, 2019	11.21	11.39	11.15	11.20
3427	NASDAQ	STRL	Tue, Sep 3, 2019	11.03	11.23	10.93	11.04
3426	NASDAQ	STRL	Fri, Aug 30, 2019	11.24	11.30	11.10	11.19
3425	NASDAQ	STRL	Thu, Aug 29, 2019	10.89	11.19	10.88	11.15
3424	NASDAQ	STRL	Wed, Aug 28, 2019	10.64	10.95	10.50	10.77
3423	NASDAQ	STRL	Tue, Aug 27, 2019	11.20	11.30	10.58	10.68
3422	NASDAQ	STRL	Mon, Aug 26, 2019	11.11	11.16	10.88	11.16
3421	NASDAQ	STRL	Fri, Aug 23, 2019	11.33	11.34	10.92	10.99
3420	NASDAQ	STRL	Thu, Aug 22, 2019	11.70	11.70	11.22	11.39
3419	NASDAQ	STRL	Wed, Aug 21, 2019	11.54	11.93	11.49	11.64
3418	NASDAQ	STRL	Tue, Aug 20, 2019	11.18	11.57	11.02	11.40
3417	NASDAQ	STRL	Mon, Aug 19, 2019	11.22	11.34	11.13	11.25
3416	NASDAQ	STRL	Fri, Aug 16, 2019	10.92	11.08	10.64	11.06
3415	NASDAQ	STRL	Thu, Aug 15, 2019	10.58	10.94	10.44	10.82
3414	NASDAQ	STRL	Wed, Aug 14, 2019	11.13	11.37	10.16	10.57
3413	NASDAQ	STRL	Tue, Aug 13, 2019	11.00	11.37	10.93	11.31
3412	NASDAQ	STRL	Mon, Aug 12, 2019	10.96	11.14	10.89	11.06
3411	NASDAQ	STRL	Fri, Aug 9, 2019	11.22	11.22	10.95	11.01
3410	NASDAQ	STRL	Thu, Aug 8, 2019	10.89	11.36	10.89	11.26
3409	NASDAQ	STRL	Wed, Aug 7, 2019	10.90	11.14	10.55	10.74
3408	NASDAQ	STRL	Tue, Aug 6, 2019	11.19	11.87	10.85	11.06
3407	NASDAQ	STRL	Mon, Aug 5, 2019	12.00	12.02	11.56	11.88
3406	NASDAQ	STRL	Fri, Aug 2, 2019	12.13	12.31	11.97	12.19
3405	NASDAQ	STRL	Thu, Aug 1, 2019	12.53	12.64	12.00	12.23
3404	NASDAQ	STRL	Wed, Jul 31, 2019	12.81	13.03	12.51	12.52
3403	NASDAQ	STRL	Tue, Jul 30, 2019	12.56	12.80	12.33	12.73
3402	NASDAQ	STRL	Mon, Jul 29, 2019	12.68	12.76	12.56	12.66
3401	NASDAQ	STRL	Fri, Jul 26, 2019	12.30	12.68	12.12	12.65
3400	NASDAQ	STRL	Thu, Jul 25, 2019	12.60	12.60	12.28	12.30
3399	NASDAQ	STRL	Wed, Jul 24, 2019	12.16	12.52	12.09	12.48
3398	NASDAQ	STRL	Tue, Jul 23, 2019	12.14	12.31	12.14	12.21
3397	NASDAQ	STRL	Mon, Jul 22, 2019	12.13	12.30	12.06	12.09
3396	NASDAQ	STRL	Fri, Jul 19, 2019	12.02	12.37	12.02	12.13
3395	NASDAQ	STRL	Thu, Jul 18, 2019	12.55	12.55	12.05	12.09
3394	NASDAQ	STRL	Wed, Jul 17, 2019	13.17	13.19	12.52	12.52
3393	NASDAQ	STRL	Tue, Jul 16, 2019	13.45	13.58	13.20	13.22
3392	NASDAQ	STRL	Mon, Jul 15, 2019	13.57	13.63	13.17	13.38
3391	NASDAQ	STRL	Fri, Jul 12, 2019	13.15	13.60	13.11	13.49
3390	NASDAQ	STRL	Thu, Jul 11, 2019	13.41	13.41	13.03	13.13
3389	NASDAQ	STRL	Wed, Jul 10, 2019	13.87	13.89	13.32	13.40
3388	NASDAQ	STRL	Tue, Jul 9, 2019	13.66	13.80	13.58	13.79
3387	NASDAQ	STRL	Mon, Jul 8, 2019	13.89	14.00	13.73	13.75
3386	NASDAQ	STRL	Fri, Jul 5, 2019	13.86	14.18	13.75	13.97
3385	NASDAQ	STRL	Wed, Jul 3, 2019	13.81	13.97	13.78	13.93
3384	NASDAQ	STRL	Tue, Jul 2, 2019	13.95	13.96	13.63	13.78
3383	NASDAQ	STRL	Mon, Jul 1, 2019	13.58	13.97	13.47	13.96
3382	NASDAQ	STRL	Fri, Jun 28, 2019	13.33	13.70	13.20	13.42
3381	NASDAQ	STRL	Thu, Jun 27, 2019	13.21	13.39	13.20	13.35
3380	NASDAQ	STRL	Wed, Jun 26, 2019	13.07	13.18	12.96	13.18
3379	NASDAQ	STRL	Tue, Jun 25, 2019	13.06	13.16	12.93	13.01
3378	NASDAQ	STRL	Mon, Jun 24, 2019	13.25	13.43	13.09	13.10
3377	NASDAQ	STRL	Fri, Jun 21, 2019	13.50	13.56	13.22	13.25
3376	NASDAQ	STRL	Thu, Jun 20, 2019	13.49	13.63	13.43	13.59
3375	NASDAQ	STRL	Wed, Jun 19, 2019	13.51	13.53	13.36	13.44
3374	NASDAQ	STRL	Tue, Jun 18, 2019	13.33	13.65	13.33	13.49
3373	NASDAQ	STRL	Mon, Jun 17, 2019	13.27	13.48	13.24	13.27
3372	NASDAQ	STRL	Fri, Jun 14, 2019	13.04	13.37	12.96	13.24
3371	NASDAQ	STRL	Thu, Jun 13, 2019	12.85	13.07	12.70	13.06
3370	NASDAQ	STRL	Wed, Jun 12, 2019	12.76	12.89	12.69	12.77
3369	NASDAQ	STRL	Tue, Jun 11, 2019	12.82	12.86	12.67	12.78
3368	NASDAQ	STRL	Mon, Jun 10, 2019	12.83	13.10	12.66	12.72
3367	NASDAQ	STRL	Fri, Jun 7, 2019	13.01	13.27	12.76	12.77
3366	NASDAQ	STRL	Thu, Jun 6, 2019	13.28	13.38	12.94	12.97
3365	NASDAQ	STRL	Wed, Jun 5, 2019	13.02	13.35	12.93	13.34
3364	NASDAQ	STRL	Tue, Jun 4, 2019	12.27	13.08	12.21	13.07
3363	NASDAQ	STRL	Mon, Jun 3, 2019	11.89	12.15	11.75	12.12
3362	NASDAQ	STRL	Fri, May 31, 2019	11.81	11.99	11.67	11.94
3361	NASDAQ	STRL	Thu, May 30, 2019	12.06	12.22	11.88	11.95
3360	NASDAQ	STRL	Wed, May 29, 2019	12.10	12.14	12.02	12.04
3359	NASDAQ	STRL	Tue, May 28, 2019	12.00	12.26	11.91	12.19
3358	NASDAQ	STRL	Fri, May 24, 2019	12.03	12.06	11.90	12.01
3357	NASDAQ	STRL	Thu, May 23, 2019	12.05	12.09	11.90	11.98
3356	NASDAQ	STRL	Wed, May 22, 2019	12.17	12.23	12.06	12.15
3355	NASDAQ	STRL	Tue, May 21, 2019	12.13	12.26	12.09	12.22
3354	NASDAQ	STRL	Mon, May 20, 2019	11.99	12.10	11.94	12.08
3353	NASDAQ	STRL	Fri, May 17, 2019	12.00	12.12	11.91	12.01
3352	NASDAQ	STRL	Thu, May 16, 2019	12.13	12.31	12.06	12.09
3351	NASDAQ	STRL	Wed, May 15, 2019	12.10	12.23	12.03	12.14
3350	NASDAQ	STRL	Tue, May 14, 2019	11.98	12.29	11.93	12.21
3349	NASDAQ	STRL	Mon, May 13, 2019	11.86	12.04	11.81	11.97
3348	NASDAQ	STRL	Fri, May 10, 2019	12.14	12.28	11.94	12.19
3347	NASDAQ	STRL	Thu, May 9, 2019	11.88	12.12	11.78	12.11
3346	NASDAQ	STRL	Wed, May 8, 2019	12.13	12.35	11.97	12.04
3345	NASDAQ	STRL	Tue, May 7, 2019	12.83	12.86	11.60	12.12
3344	NASDAQ	STRL	Mon, May 6, 2019	13.58	13.91	13.52	13.84
3343	NASDAQ	STRL	Fri, May 3, 2019	13.51	13.94	13.51	13.89
3342	NASDAQ	STRL	Thu, May 2, 2019	13.55	13.60	13.33	13.43
3341	NASDAQ	STRL	Wed, May 1, 2019	13.61	13.80	13.55	13.57
3340	NASDAQ	STRL	Tue, Apr 30, 2019	13.65	13.66	13.42	13.56
3339	NASDAQ	STRL	Mon, Apr 29, 2019	13.47	13.75	13.28	13.66
3338	NASDAQ	STRL	Fri, Apr 26, 2019	13.24	13.44	13.16	13.37
3337	NASDAQ	STRL	Thu, Apr 25, 2019	13.73	13.73	13.23	13.23
3336	NASDAQ	STRL	Wed, Apr 24, 2019	13.80	13.89	13.69	13.74
3335	NASDAQ	STRL	Tue, Apr 23, 2019	13.65	13.80	13.52	13.76
3334	NASDAQ	STRL	Mon, Apr 22, 2019	13.76	13.84	13.32	13.61
3333	NASDAQ	STRL	Thu, Apr 18, 2019	13.58	13.89	13.53	13.75
3332	NASDAQ	STRL	Wed, Apr 17, 2019	13.24	13.75	13.22	13.62
3331	NASDAQ	STRL	Tue, Apr 16, 2019	12.88	13.24	12.47	13.17
3330	NASDAQ	STRL	Mon, Apr 15, 2019	12.83	12.97	12.71	12.84
3329	NASDAQ	STRL	Fri, Apr 12, 2019	12.98	13.05	12.76	12.78
3328	NASDAQ	STRL	Thu, Apr 11, 2019	12.78	13.01	12.78	12.92
3327	NASDAQ	STRL	Wed, Apr 10, 2019	12.59	12.88	12.48	12.74
3326	NASDAQ	STRL	Tue, Apr 9, 2019	12.90	13.01	12.54	12.58
3325	NASDAQ	STRL	Mon, Apr 8, 2019	13.10	13.12	12.88	12.94
3324	NASDAQ	STRL	Fri, Apr 5, 2019	13.08	13.20	13.02	13.10
3323	NASDAQ	STRL	Thu, Apr 4, 2019	12.97	13.14	12.96	13.04
3322	NASDAQ	STRL	Wed, Apr 3, 2019	12.98	13.05	12.89	12.96
3321	NASDAQ	STRL	Tue, Apr 2, 2019	13.01	13.03	12.75	12.90
3320	NASDAQ	STRL	Mon, Apr 1, 2019	12.62	13.04	12.56	13.02
3319	NASDAQ	STRL	Fri, Mar 29, 2019	12.75	12.76	12.43	12.52
3318	NASDAQ	STRL	Thu, Mar 28, 2019	12.62	12.76	12.49	12.65
3317	NASDAQ	STRL	Wed, Mar 27, 2019	12.64	12.78	12.54	12.58
3316	NASDAQ	STRL	Tue, Mar 26, 2019	12.86	12.98	12.46	12.62
3315	NASDAQ	STRL	Mon, Mar 25, 2019	12.46	12.92	12.41	12.79
3314	NASDAQ	STRL	Fri, Mar 22, 2019	12.74	12.88	12.54	12.54
3313	NASDAQ	STRL	Thu, Mar 21, 2019	12.92	13.16	12.78	12.82
3312	NASDAQ	STRL	Wed, Mar 20, 2019	13.10	13.18	12.74	12.96
3311	NASDAQ	STRL	Tue, Mar 19, 2019	13.41	13.43	13.13	13.14
3310	NASDAQ	STRL	Mon, Mar 18, 2019	13.23	13.42	13.12	13.37
3309	NASDAQ	STRL	Fri, Mar 15, 2019	13.42	13.61	13.06	13.22
3308	NASDAQ	STRL	Thu, Mar 14, 2019	13.47	13.52	13.34	13.37
3307	NASDAQ	STRL	Wed, Mar 13, 2019	13.84	13.84	13.44	13.47
3306	NASDAQ	STRL	Tue, Mar 12, 2019	13.65	13.95	13.54	13.76
3305	NASDAQ	STRL	Mon, Mar 11, 2019	13.76	13.78	13.55	13.62
3304	NASDAQ	STRL	Fri, Mar 8, 2019	13.95	14.05	13.69	13.81
3303	NASDAQ	STRL	Thu, Mar 7, 2019	14.20	14.33	13.83	14.06
3302	NASDAQ	STRL	Wed, Mar 6, 2019	14.28	14.42	13.67	14.21
3301	NASDAQ	STRL	Tue, Mar 5, 2019	15.50	15.75	14.42	14.47
3300	NASDAQ	STRL	Mon, Mar 4, 2019	14.93	14.99	14.53	14.86
3299	NASDAQ	STRL	Fri, Mar 1, 2019	14.73	14.97	14.45	14.70
3298	NASDAQ	STRL	Thu, Feb 28, 2019	14.63	14.74	14.48	14.61
3297	NASDAQ	STRL	Wed, Feb 27, 2019	14.58	14.74	14.42	14.65
3296	NASDAQ	STRL	Tue, Feb 26, 2019	14.47	14.74	14.35	14.66
3295	NASDAQ	STRL	Mon, Feb 25, 2019	14.78	14.88	14.47	14.51
3294	NASDAQ	STRL	Fri, Feb 22, 2019	14.76	14.90	14.59	14.71
3293	NASDAQ	STRL	Thu, Feb 21, 2019	14.39	15.15	14.30	14.69
3292	NASDAQ	STRL	Wed, Feb 20, 2019	14.24	14.78	14.24	14.40
3291	NASDAQ	STRL	Tue, Feb 19, 2019	13.87	14.22	13.76	14.18
3290	NASDAQ	STRL	Fri, Feb 15, 2019	13.65	14.04	13.65	13.93
3289	NASDAQ	STRL	Thu, Feb 14, 2019	13.32	13.65	13.28	13.56
3288	NASDAQ	STRL	Wed, Feb 13, 2019	13.41	13.48	13.29	13.37
3287	NASDAQ	STRL	Tue, Feb 12, 2019	13.24	13.48	13.23	13.40
3286	NASDAQ	STRL	Mon, Feb 11, 2019	13.08	13.13	12.70	13.09
3285	NASDAQ	STRL	Fri, Feb 8, 2019	13.09	13.19	12.88	13.09
3284	NASDAQ	STRL	Thu, Feb 7, 2019	13.45	13.59	13.12	13.16
3283	NASDAQ	STRL	Wed, Feb 6, 2019	13.29	13.62	13.21	13.53
3282	NASDAQ	STRL	Tue, Feb 5, 2019	13.21	13.42	13.04	13.30
3281	NASDAQ	STRL	Mon, Feb 4, 2019	13.19	13.37	13.01	13.20
3280	NASDAQ	STRL	Fri, Feb 1, 2019	13.31	13.34	13.10	13.18
3279	NASDAQ	STRL	Thu, Jan 31, 2019	13.24	13.46	12.68	13.24
3278	NASDAQ	STRL	Wed, Jan 30, 2019	13.26	13.39	12.97	13.27
3277	NASDAQ	STRL	Tue, Jan 29, 2019	13.48	13.55	13.19	13.24
3276	NASDAQ	STRL	Mon, Jan 28, 2019	13.39	13.66	13.19	13.47
3275	NASDAQ	STRL	Fri, Jan 25, 2019	13.30	13.57	13.22	13.48
3274	NASDAQ	STRL	Thu, Jan 24, 2019	13.13	13.49	13.02	13.07
3273	NASDAQ	STRL	Wed, Jan 23, 2019	13.24	13.32	12.95	13.15
3272	NASDAQ	STRL	Tue, Jan 22, 2019	13.29	13.29	12.91	13.21
3271	NASDAQ	STRL	Fri, Jan 18, 2019	13.01	13.33	12.78	13.30
3270	NASDAQ	STRL	Thu, Jan 17, 2019	12.61	13.03	12.57	12.96
3269	NASDAQ	STRL	Wed, Jan 16, 2019	12.70	12.78	12.40	12.63
3268	NASDAQ	STRL	Tue, Jan 15, 2019	12.30	12.78	12.17	12.69
3267	NASDAQ	STRL	Mon, Jan 14, 2019	12.35	12.55	12.23	12.29
3266	NASDAQ	STRL	Fri, Jan 11, 2019	12.12	12.52	12.12	12.45
3265	NASDAQ	STRL	Thu, Jan 10, 2019	11.99	12.36	11.83	12.22
3264	NASDAQ	STRL	Wed, Jan 9, 2019	12.17	12.38	12.00	12.05
3263	NASDAQ	STRL	Tue, Jan 8, 2019	12.17	12.27	11.88	12.19
3262	NASDAQ	STRL	Mon, Jan 7, 2019	11.83	12.07	11.71	12.01
3261	NASDAQ	STRL	Fri, Jan 4, 2019	11.40	11.85	11.31	11.84
3260	NASDAQ	STRL	Thu, Jan 3, 2019	11.12	11.58	11.03	11.20
3259	NASDAQ	STRL	Wed, Jan 2, 2019	10.72	11.22	10.72	11.14
3258	NASDAQ	STRL	Mon, Dec 31, 2018	10.42	10.91	10.42	10.89
3257	NASDAQ	STRL	Fri, Dec 28, 2018	10.21	10.55	10.10	10.38
3256	NASDAQ	STRL	Thu, Dec 27, 2018	10.36	10.70	9.96	10.25
3255	NASDAQ	STRL	Wed, Dec 26, 2018	10.04	10.56	10.00	10.53
3254	NASDAQ	STRL	Mon, Dec 24, 2018	10.00	10.41	9.72	10.00
3253	NASDAQ	STRL	Fri, Dec 21, 2018	9.93	10.38	9.71	10.11
3252	NASDAQ	STRL	Thu, Dec 20, 2018	10.02	10.15	9.74	9.90
3251	NASDAQ	STRL	Wed, Dec 19, 2018	10.24	10.54	9.78	10.06
3250	NASDAQ	STRL	Tue, Dec 18, 2018	11.20	11.20	10.02	10.24
3249	NASDAQ	STRL	Mon, Dec 17, 2018	11.31	11.36	11.01	11.11
3248	NASDAQ	STRL	Fri, Dec 14, 2018	11.04	11.63	10.56	11.31
3247	NASDAQ	STRL	Thu, Dec 13, 2018	11.15	11.24	10.66	10.74
3246	NASDAQ	STRL	Wed, Dec 12, 2018	11.31	11.45	11.05	11.14
3245	NASDAQ	STRL	Tue, Dec 11, 2018	11.41	11.41	11.01	11.14
3244	NASDAQ	STRL	Mon, Dec 10, 2018	11.30	11.52	11.13	11.24
3243	NASDAQ	STRL	Fri, Dec 7, 2018	11.48	11.68	11.16	11.30
3242	NASDAQ	STRL	Thu, Dec 6, 2018	11.27	11.52	11.08	11.47
3241	NASDAQ	STRL	Tue, Dec 4, 2018	12.59	12.59	11.43	11.50
3240	NASDAQ	STRL	Mon, Dec 3, 2018	13.00	13.00	12.51	12.58
3239	NASDAQ	STRL	Fri, Nov 30, 2018	12.87	13.01	12.77	12.87
3238	NASDAQ	STRL	Thu, Nov 29, 2018	13.27	13.31	12.86	12.88
3237	NASDAQ	STRL	Wed, Nov 28, 2018	13.07	13.37	12.67	13.32
3236	NASDAQ	STRL	Tue, Nov 27, 2018	12.87	13.07	12.67	12.95
3235	NASDAQ	STRL	Mon, Nov 26, 2018	12.92	13.16	12.77	12.92
3234	NASDAQ	STRL	Fri, Nov 23, 2018	12.73	13.08	12.73	12.83
3233	NASDAQ	STRL	Wed, Nov 21, 2018	12.93	13.26	12.82	12.90
3232	NASDAQ	STRL	Tue, Nov 20, 2018	12.88	13.16	12.53	12.86
3231	NASDAQ	STRL	Mon, Nov 19, 2018	13.40	13.40	12.83	12.98
3230	NASDAQ	STRL	Fri, Nov 16, 2018	13.05	13.52	12.84	13.41
3229	NASDAQ	STRL	Thu, Nov 15, 2018	12.90	13.24	12.80	13.20
3228	NASDAQ	STRL	Wed, Nov 14, 2018	13.76	13.82	12.91	12.93
3227	NASDAQ	STRL	Tue, Nov 13, 2018	13.08	13.72	12.99	13.68
3226	NASDAQ	STRL	Mon, Nov 12, 2018	12.97	13.21	12.75	13.01
3225	NASDAQ	STRL	Fri, Nov 9, 2018	13.02	13.12	12.73	13.01
3224	NASDAQ	STRL	Thu, Nov 8, 2018	13.22	13.50	13.00	13.12
3223	NASDAQ	STRL	Wed, Nov 7, 2018	12.27	13.39	12.21	13.29
3222	NASDAQ	STRL	Tue, Nov 6, 2018	12.00	12.19	11.19	12.16
3221	NASDAQ	STRL	Mon, Nov 5, 2018	11.95	12.10	11.77	12.01
3220	NASDAQ	STRL	Fri, Nov 2, 2018	11.73	12.48	11.48	11.96
3219	NASDAQ	STRL	Thu, Nov 1, 2018	11.38	11.90	11.32	11.70
3218	NASDAQ	STRL	Wed, Oct 31, 2018	12.01	12.01	11.32	11.36
3217	NASDAQ	STRL	Tue, Oct 30, 2018	11.52	11.92	11.13	11.85
3216	NASDAQ	STRL	Mon, Oct 29, 2018	11.72	11.88	11.44	11.53
3215	NASDAQ	STRL	Fri, Oct 26, 2018	11.34	11.80	11.32	11.53
3214	NASDAQ	STRL	Thu, Oct 25, 2018	11.04	11.48	11.00	11.36
3213	NASDAQ	STRL	Wed, Oct 24, 2018	11.49	11.66	10.97	10.98
3212	NASDAQ	STRL	Tue, Oct 23, 2018	11.96	12.25	11.45	11.50
3211	NASDAQ	STRL	Mon, Oct 22, 2018	12.21	12.47	11.97	12.15
3210	NASDAQ	STRL	Fri, Oct 19, 2018	12.82	12.85	11.90	12.13
3209	NASDAQ	STRL	Thu, Oct 18, 2018	13.55	13.69	12.70	12.74
3208	NASDAQ	STRL	Wed, Oct 17, 2018	13.64	13.73	13.36	13.38
3207	NASDAQ	STRL	Tue, Oct 16, 2018	13.58	13.69	13.37	13.63
3206	NASDAQ	STRL	Mon, Oct 15, 2018	12.97	13.95	12.97	13.45
3205	NASDAQ	STRL	Fri, Oct 12, 2018	12.92	12.98	12.67	12.73
3204	NASDAQ	STRL	Thu, Oct 11, 2018	12.98	13.12	12.73	12.73
3203	NASDAQ	STRL	Wed, Oct 10, 2018	13.13	13.15	12.96	12.98
3202	NASDAQ	STRL	Tue, Oct 9, 2018	13.10	13.30	13.03	13.15
3201	NASDAQ	STRL	Mon, Oct 8, 2018	13.26	13.29	12.94	13.10
3200	NASDAQ	STRL	Fri, Oct 5, 2018	13.62	13.74	13.05	13.27
3199	NASDAQ	STRL	Thu, Oct 4, 2018	13.74	13.85	13.52	13.61
3198	NASDAQ	STRL	Wed, Oct 3, 2018	13.67	13.86	13.51	13.79
3197	NASDAQ	STRL	Tue, Oct 2, 2018	13.48	13.81	13.41	13.62
3196	NASDAQ	STRL	Mon, Oct 1, 2018	14.33	14.35	13.42	13.47
3195	NASDAQ	STRL	Fri, Sep 28, 2018	13.81	14.34	13.81	14.32
3194	NASDAQ	STRL	Thu, Sep 27, 2018	13.75	13.89	13.60	13.86
3193	NASDAQ	STRL	Wed, Sep 26, 2018	13.90	13.90	13.68	13.72
3192	NASDAQ	STRL	Tue, Sep 25, 2018	14.29	14.35	13.84	13.85
3191	NASDAQ	STRL	Mon, Sep 24, 2018	14.21	14.44	14.05	14.28
3190	NASDAQ	STRL	Fri, Sep 21, 2018	14.05	14.19	14.04	14.18
3189	NASDAQ	STRL	Thu, Sep 20, 2018	14.05	14.11	13.96	14.03
3188	NASDAQ	STRL	Wed, Sep 19, 2018	13.88	14.14	13.80	14.00
3187	NASDAQ	STRL	Tue, Sep 18, 2018	13.81	14.10	13.81	13.90
3186	NASDAQ	STRL	Mon, Sep 17, 2018	14.07	14.25	13.75	13.82
3185	NASDAQ	STRL	Fri, Sep 14, 2018	14.05	14.34	14.03	14.06
3184	NASDAQ	STRL	Thu, Sep 13, 2018	14.38	14.49	14.00	14.04
3183	NASDAQ	STRL	Wed, Sep 12, 2018	14.32	14.34	14.13	14.28
3182	NASDAQ	STRL	Tue, Sep 11, 2018	14.27	14.38	14.02	14.33
3181	NASDAQ	STRL	Mon, Sep 10, 2018	14.07	14.36	14.07	14.26
3180	NASDAQ	STRL	Fri, Sep 7, 2018	14.06	14.15	13.96	14.02
3179	NASDAQ	STRL	Thu, Sep 6, 2018	14.28	14.37	14.02	14.04
3178	NASDAQ	STRL	Wed, Sep 5, 2018	14.25	14.26	13.92	14.22
3177	NASDAQ	STRL	Tue, Sep 4, 2018	14.50	14.60	14.11	14.25
3176	NASDAQ	STRL	Fri, Aug 31, 2018	14.51	14.65	13.85	14.55
3175	NASDAQ	STRL	Thu, Aug 30, 2018	14.66	14.79	14.34	14.52
3174	NASDAQ	STRL	Wed, Aug 29, 2018	14.86	14.93	14.62	14.70
3173	NASDAQ	STRL	Tue, Aug 28, 2018	14.80	15.01	14.67	14.87
3172	NASDAQ	STRL	Mon, Aug 27, 2018	14.97	15.10	14.66	14.72
3171	NASDAQ	STRL	Fri, Aug 24, 2018	15.42	15.42	14.81	14.86
3170	NASDAQ	STRL	Thu, Aug 23, 2018	15.32	15.64	15.30	15.41
3169	NASDAQ	STRL	Wed, Aug 22, 2018	15.24	15.36	15.13	15.32
3168	NASDAQ	STRL	Tue, Aug 21, 2018	15.44	15.69	15.18	15.23
3167	NASDAQ	STRL	Mon, Aug 20, 2018	15.38	15.47	15.16	15.37
3166	NASDAQ	STRL	Fri, Aug 17, 2018	15.16	15.34	15.16	15.31
3165	NASDAQ	STRL	Thu, Aug 16, 2018	15.31	15.33	14.98	15.21
3164	NASDAQ	STRL	Wed, Aug 15, 2018	15.44	15.55	15.15	15.21
3163	NASDAQ	STRL	Tue, Aug 14, 2018	15.42	15.53	15.27	15.50
3162	NASDAQ	STRL	Mon, Aug 13, 2018	15.60	15.95	15.20	15.32
3161	NASDAQ	STRL	Fri, Aug 10, 2018	15.31	15.66	15.28	15.58
3160	NASDAQ	STRL	Thu, Aug 9, 2018	15.38	15.74	14.74	15.40
3159	NASDAQ	STRL	Wed, Aug 8, 2018	15.63	16.07	15.32	15.35
3158	NASDAQ	STRL	Tue, Aug 7, 2018	15.07	15.65	15.07	15.58
3157	NASDAQ	STRL	Mon, Aug 6, 2018	14.08	15.13	13.89	15.05
3156	NASDAQ	STRL	Fri, Aug 3, 2018	14.00	14.65	13.59	14.05
3155	NASDAQ	STRL	Thu, Aug 2, 2018	13.02	13.59	12.96	13.36
3154	NASDAQ	STRL	Wed, Aug 1, 2018	13.43	13.52	13.04	13.04
3153	NASDAQ	STRL	Tue, Jul 31, 2018	13.15	13.59	13.15	13.43
3152	NASDAQ	STRL	Mon, Jul 30, 2018	13.06	13.29	12.99	13.10
3151	NASDAQ	STRL	Fri, Jul 27, 2018	13.25	13.44	12.88	13.07
3150	NASDAQ	STRL	Thu, Jul 26, 2018	13.23	13.54	13.18	13.26
3149	NASDAQ	STRL	Wed, Jul 25, 2018	13.39	13.41	13.07	13.24
3148	NASDAQ	STRL	Tue, Jul 24, 2018	13.73	13.79	13.29	13.42
3147	NASDAQ	STRL	Mon, Jul 23, 2018	13.43	13.84	13.43	13.65
3146	NASDAQ	STRL	Fri, Jul 20, 2018	13.74	13.78	13.49	13.53
3145	NASDAQ	STRL	Thu, Jul 19, 2018	13.78	13.82	13.60	13.78
3144	NASDAQ	STRL	Wed, Jul 18, 2018	13.92	13.95	13.54	13.81
3143	NASDAQ	STRL	Tue, Jul 17, 2018	14.04	14.22	13.61	14.00
3142	NASDAQ	STRL	Mon, Jul 16, 2018	13.88	14.07	13.78	14.05
3141	NASDAQ	STRL	Fri, Jul 13, 2018	13.51	13.95	13.51	13.89
3140	NASDAQ	STRL	Thu, Jul 12, 2018	13.37	13.58	13.06	13.54
3139	NASDAQ	STRL	Wed, Jul 11, 2018	13.14	13.43	13.14	13.27
3138	NASDAQ	STRL	Tue, Jul 10, 2018	13.37	13.44	13.12	13.26
3137	NASDAQ	STRL	Mon, Jul 9, 2018	13.49	13.49	13.30	13.35
3136	NASDAQ	STRL	Fri, Jul 6, 2018	13.40	13.48	13.28	13.44
3135	NASDAQ	STRL	Thu, Jul 5, 2018	13.07	13.37	12.98	13.36
3134	NASDAQ	STRL	Tue, Jul 3, 2018	13.25	13.26	12.99	13.02
3133	NASDAQ	STRL	Mon, Jul 2, 2018	12.92	13.22	12.60	13.22
3132	NASDAQ	STRL	Fri, Jun 29, 2018	13.29	13.34	12.98	13.03
3131	NASDAQ	STRL	Thu, Jun 28, 2018	13.57	13.61	13.20	13.23
3130	NASDAQ	STRL	Wed, Jun 27, 2018	13.65	13.71	13.50	13.58
3129	NASDAQ	STRL	Tue, Jun 26, 2018	13.54	13.80	13.41	13.66
3128	NASDAQ	STRL	Mon, Jun 25, 2018	13.55	13.64	13.35	13.56
3127	NASDAQ	STRL	Fri, Jun 22, 2018	13.73	13.73	13.43	13.59
3126	NASDAQ	STRL	Thu, Jun 21, 2018	13.81	13.81	13.52	13.67
3125	NASDAQ	STRL	Wed, Jun 20, 2018	13.52	13.86	12.53	13.81
3124	NASDAQ	STRL	Tue, Jun 19, 2018	13.42	13.60	13.26	13.52
3123	NASDAQ	STRL	Mon, Jun 18, 2018	12.98	13.60	12.98	13.48
3122	NASDAQ	STRL	Fri, Jun 15, 2018	13.00	13.11	12.98	13.05
3121	NASDAQ	STRL	Thu, Jun 14, 2018	13.14	13.23	12.99	13.06
3120	NASDAQ	STRL	Wed, Jun 13, 2018	13.27	13.27	13.06	13.13
3119	NASDAQ	STRL	Tue, Jun 12, 2018	13.44	13.55	13.18	13.24
3118	NASDAQ	STRL	Mon, Jun 11, 2018	13.11	13.50	13.10	13.43
3117	NASDAQ	STRL	Fri, Jun 8, 2018	13.31	13.66	13.19	13.62
3116	NASDAQ	STRL	Thu, Jun 7, 2018	13.28	13.36	13.17	13.31
3115	NASDAQ	STRL	Wed, Jun 6, 2018	13.13	13.28	13.03	13.26
3114	NASDAQ	STRL	Tue, Jun 5, 2018	13.05	13.18	12.98	13.11
3113	NASDAQ	STRL	Mon, Jun 4, 2018	12.95	13.17	12.93	13.03
3112	NASDAQ	STRL	Fri, Jun 1, 2018	12.77	13.01	12.75	12.91
3111	NASDAQ	STRL	Thu, May 31, 2018	12.71	12.77	12.47	12.71
3110	NASDAQ	STRL	Wed, May 30, 2018	12.67	12.97	12.64	12.72
3109	NASDAQ	STRL	Tue, May 29, 2018	12.48	12.78	12.48	12.62
3108	NASDAQ	STRL	Fri, May 25, 2018	12.47	12.62	12.35	12.55
3107	NASDAQ	STRL	Thu, May 24, 2018	12.58	12.60	12.20	12.51
3106	NASDAQ	STRL	Wed, May 23, 2018	12.69	12.82	12.51	12.60
3105	NASDAQ	STRL	Tue, May 22, 2018	12.81	12.88	12.64	12.74
3104	NASDAQ	STRL	Mon, May 21, 2018	13.03	13.18	12.85	12.97
3103	NASDAQ	STRL	Fri, May 18, 2018	12.96	13.09	12.75	12.97
3102	NASDAQ	STRL	Thu, May 17, 2018	12.96	13.11	12.85	12.92
3101	NASDAQ	STRL	Wed, May 16, 2018	12.80	13.11	12.79	12.94
3100	NASDAQ	STRL	Tue, May 15, 2018	12.64	12.96	12.51	12.76
3099	NASDAQ	STRL	Mon, May 14, 2018	13.10	13.40	12.57	12.67
3098	NASDAQ	STRL	Fri, May 11, 2018	13.09	13.30	12.96	13.09
3097	NASDAQ	STRL	Thu, May 10, 2018	12.84	13.13	12.61	13.10
3096	NASDAQ	STRL	Wed, May 9, 2018	13.37	13.37	12.40	12.86
3095	NASDAQ	STRL	Tue, May 8, 2018	12.25	13.74	12.25	13.37
3094	NASDAQ	STRL	Mon, May 7, 2018	11.39	12.00	11.39	11.87
3093	NASDAQ	STRL	Fri, May 4, 2018	11.34	11.60	11.18	11.35
3092	NASDAQ	STRL	Thu, May 3, 2018	11.40	11.63	11.24	11.42
3091	NASDAQ	STRL	Wed, May 2, 2018	11.42	11.60	11.35	11.48
3090	NASDAQ	STRL	Tue, May 1, 2018	11.14	11.41	10.95	11.41
3089	NASDAQ	STRL	Mon, Apr 30, 2018	11.33	11.33	11.10	11.13
3088	NASDAQ	STRL	Fri, Apr 27, 2018	11.16	11.36	11.09	11.26
3087	NASDAQ	STRL	Thu, Apr 26, 2018	11.46	11.52	11.09	11.11
3086	NASDAQ	STRL	Wed, Apr 25, 2018	11.36	11.57	11.28	11.45
3085	NASDAQ	STRL	Tue, Apr 24, 2018	11.83	11.85	11.33	11.36
3084	NASDAQ	STRL	Mon, Apr 23, 2018	11.83	11.89	11.62	11.77
3083	NASDAQ	STRL	Fri, Apr 20, 2018	11.96	11.99	11.64	11.76
3082	NASDAQ	STRL	Thu, Apr 19, 2018	11.98	12.10	11.75	11.99
3081	NASDAQ	STRL	Wed, Apr 18, 2018	12.31	12.38	11.88	12.04
3080	NASDAQ	STRL	Tue, Apr 17, 2018	11.53	12.40	11.53	12.23
3079	NASDAQ	STRL	Mon, Apr 16, 2018	11.35	11.46	11.20	11.35
3078	NASDAQ	STRL	Fri, Apr 13, 2018	11.39	11.39	11.20	11.28
3077	NASDAQ	STRL	Thu, Apr 12, 2018	11.40	11.47	11.28	11.32
3076	NASDAQ	STRL	Wed, Apr 11, 2018	11.43	11.52	11.04	11.28
3075	NASDAQ	STRL	Tue, Apr 10, 2018	11.38	11.62	11.33	11.51
3074	NASDAQ	STRL	Mon, Apr 9, 2018	11.40	11.51	11.21	11.21
3073	NASDAQ	STRL	Fri, Apr 6, 2018	11.53	11.74	11.14	11.34
3072	NASDAQ	STRL	Thu, Apr 5, 2018	11.60	11.74	11.45	11.64
3071	NASDAQ	STRL	Wed, Apr 4, 2018	11.10	11.54	11.10	11.49
3070	NASDAQ	STRL	Tue, Apr 3, 2018	11.07	11.36	10.97	11.30
3069	NASDAQ	STRL	Mon, Apr 2, 2018	11.45	11.67	10.83	11.02
3068	NASDAQ	STRL	Thu, Mar 29, 2018	10.90	11.55	10.90	11.46
3067	NASDAQ	STRL	Wed, Mar 28, 2018	10.87	11.07	10.74	10.82
3066	NASDAQ	STRL	Tue, Mar 27, 2018	11.25	11.36	10.76	10.81
3065	NASDAQ	STRL	Mon, Mar 26, 2018	11.27	11.45	10.88	11.30
3064	NASDAQ	STRL	Fri, Mar 23, 2018	11.68	11.68	11.08	11.08
3063	NASDAQ	STRL	Thu, Mar 22, 2018	12.20	12.29	11.70	11.71
3062	NASDAQ	STRL	Wed, Mar 21, 2018	12.15	12.36	12.07	12.28
3061	NASDAQ	STRL	Tue, Mar 20, 2018	12.26	12.37	12.07	12.14
3060	NASDAQ	STRL	Mon, Mar 19, 2018	12.41	12.50	12.06	12.25
3059	NASDAQ	STRL	Fri, Mar 16, 2018	12.53	12.55	12.33	12.45
3058	NASDAQ	STRL	Thu, Mar 15, 2018	12.58	12.85	12.44	12.58
3057	NASDAQ	STRL	Wed, Mar 14, 2018	13.03	13.12	12.56	12.63
3056	NASDAQ	STRL	Tue, Mar 13, 2018	13.08	13.29	12.86	13.01
3055	NASDAQ	STRL	Mon, Mar 12, 2018	13.31	13.48	12.81	12.96
3054	NASDAQ	STRL	Fri, Mar 9, 2018	12.61	13.02	12.49	13.00
3053	NASDAQ	STRL	Thu, Mar 8, 2018	12.40	12.59	12.13	12.49
3052	NASDAQ	STRL	Wed, Mar 7, 2018	11.47	12.45	11.46	12.36
3051	NASDAQ	STRL	Tue, Mar 6, 2018	11.25	12.14	10.96	11.62
3050	NASDAQ	STRL	Mon, Mar 5, 2018	12.21	12.44	12.01	12.29
3049	NASDAQ	STRL	Fri, Mar 2, 2018	11.95	12.27	11.76	12.16
3048	NASDAQ	STRL	Thu, Mar 1, 2018	12.07	12.30	11.70	12.04
3047	NASDAQ	STRL	Wed, Feb 28, 2018	12.27	12.49	12.00	12.08
3046	NASDAQ	STRL	Tue, Feb 27, 2018	12.48	12.74	12.19	12.25
3045	NASDAQ	STRL	Mon, Feb 26, 2018	12.50	12.62	12.29	12.49
3044	NASDAQ	STRL	Fri, Feb 23, 2018	12.76	12.81	12.20	12.39
3043	NASDAQ	STRL	Thu, Feb 22, 2018	12.47	12.79	12.32	12.64
3042	NASDAQ	STRL	Wed, Feb 21, 2018	12.20	12.72	12.20	12.44
3041	NASDAQ	STRL	Tue, Feb 20, 2018	12.56	12.70	12.15	12.19
3040	NASDAQ	STRL	Fri, Feb 16, 2018	12.39	12.68	12.39	12.61
3039	NASDAQ	STRL	Thu, Feb 15, 2018	12.38	12.44	12.07	12.42
3038	NASDAQ	STRL	Wed, Feb 14, 2018	12.08	12.39	12.02	12.24
3037	NASDAQ	STRL	Tue, Feb 13, 2018	12.25	12.38	12.01	12.17
3036	NASDAQ	STRL	Mon, Feb 12, 2018	12.61	12.64	12.01	12.29
3035	NASDAQ	STRL	Fri, Feb 9, 2018	12.26	12.66	12.02	12.57
3034	NASDAQ	STRL	Thu, Feb 8, 2018	12.79	12.98	12.08	12.17
3033	NASDAQ	STRL	Wed, Feb 7, 2018	12.56	12.94	12.55	12.79
3032	NASDAQ	STRL	Tue, Feb 6, 2018	12.06	12.82	11.93	12.56
3031	NASDAQ	STRL	Mon, Feb 5, 2018	13.05	13.30	12.32	12.33
3030	NASDAQ	STRL	Fri, Feb 2, 2018	13.61	13.72	13.06	13.26
3029	NASDAQ	STRL	Thu, Feb 1, 2018	13.95	14.14	13.59	13.69
3028	NASDAQ	STRL	Wed, Jan 31, 2018	14.41	14.54	13.94	13.95
3027	NASDAQ	STRL	Tue, Jan 30, 2018	14.01	14.47	13.90	14.40
3026	NASDAQ	STRL	Mon, Jan 29, 2018	14.04	14.24	13.89	14.19
3025	NASDAQ	STRL	Fri, Jan 26, 2018	14.54	14.54	14.09	14.13
3024	NASDAQ	STRL	Thu, Jan 25, 2018	14.34	14.80	14.15	14.51
3023	NASDAQ	STRL	Wed, Jan 24, 2018	14.53	14.53	13.89	14.11
3022	NASDAQ	STRL	Tue, Jan 23, 2018	14.74	14.79	14.32	14.45
3021	NASDAQ	STRL	Mon, Jan 22, 2018	15.11	15.11	14.52	14.67
3020	NASDAQ	STRL	Fri, Jan 19, 2018	15.28	15.49	15.08	15.26
3019	NASDAQ	STRL	Thu, Jan 18, 2018	15.29	15.62	15.12	15.30
3018	NASDAQ	STRL	Wed, Jan 17, 2018	15.19	15.39	14.81	15.31
3017	NASDAQ	STRL	Tue, Jan 16, 2018	16.53	16.68	15.03	15.15
3016	NASDAQ	STRL	Fri, Jan 12, 2018	15.85	16.47	15.72	16.43
3015	NASDAQ	STRL	Thu, Jan 11, 2018	14.90	15.96	14.60	15.82
3014	NASDAQ	STRL	Wed, Jan 10, 2018	14.70	14.93	14.36	14.69
3013	NASDAQ	STRL	Tue, Jan 9, 2018	14.76	14.95	14.59	14.61
3012	NASDAQ	STRL	Mon, Jan 8, 2018	15.22	15.36	14.54	14.72
3011	NASDAQ	STRL	Fri, Jan 5, 2018	15.79	15.92	14.95	15.39
3010	NASDAQ	STRL	Thu, Jan 4, 2018	15.59	16.00	15.28	15.76
3009	NASDAQ	STRL	Wed, Jan 3, 2018	16.17	16.37	15.54	15.58
3008	NASDAQ	STRL	Tue, Jan 2, 2018	16.30	16.67	16.10	16.15
3007	NASDAQ	STRL	Fri, Dec 29, 2017	16.65	16.76	16.27	16.28
3006	NASDAQ	STRL	Thu, Dec 28, 2017	16.81	16.84	16.56	16.64
3005	NASDAQ	STRL	Wed, Dec 27, 2017	16.53	17.04	16.53	16.80
3004	NASDAQ	STRL	Tue, Dec 26, 2017	16.64	16.83	16.38	16.47
3003	NASDAQ	STRL	Fri, Dec 22, 2017	17.15	17.15	16.46	16.64
3002	NASDAQ	STRL	Thu, Dec 21, 2017	16.99	17.20	16.96	17.13
3001	NASDAQ	STRL	Wed, Dec 20, 2017	16.90	17.18	16.82	16.97
3000	NASDAQ	STRL	Tue, Dec 19, 2017	17.50	17.64	16.82	16.86
2999	NASDAQ	STRL	Mon, Dec 18, 2017	17.52	17.83	17.15	17.43
2998	NASDAQ	STRL	Fri, Dec 15, 2017	17.13	17.56	17.10	17.29
2997	NASDAQ	STRL	Thu, Dec 14, 2017	17.95	18.06	17.00	17.09
2996	NASDAQ	STRL	Wed, Dec 13, 2017	17.34	18.01	17.34	17.95
2995	NASDAQ	STRL	Tue, Dec 12, 2017	17.57	17.70	17.29	17.30
2994	NASDAQ	STRL	Mon, Dec 11, 2017	17.66	17.73	17.13	17.53
2993	NASDAQ	STRL	Fri, Dec 8, 2017	18.22	18.24	17.63	17.67
2992	NASDAQ	STRL	Thu, Dec 7, 2017	18.00	18.90	17.76	17.97
2991	NASDAQ	STRL	Wed, Dec 6, 2017	16.91	17.98	16.76	17.86
2990	NASDAQ	STRL	Tue, Dec 5, 2017	17.22	17.23	16.90	16.91
2989	NASDAQ	STRL	Mon, Dec 4, 2017	17.09	17.38	16.94	17.16
2988	NASDAQ	STRL	Fri, Dec 1, 2017	17.14	17.14	16.03	17.05
2987	NASDAQ	STRL	Thu, Nov 30, 2017	17.37	17.46	17.08	17.15
2986	NASDAQ	STRL	Wed, Nov 29, 2017	17.40	17.68	16.96	17.14
2985	NASDAQ	STRL	Tue, Nov 28, 2017	17.08	17.47	17.02	17.43
2984	NASDAQ	STRL	Mon, Nov 27, 2017	17.30	17.54	16.96	17.09
2983	NASDAQ	STRL	Fri, Nov 24, 2017	17.60	17.76	17.23	17.35
2982	NASDAQ	STRL	Wed, Nov 22, 2017	17.60	17.95	17.48	17.52
2981	NASDAQ	STRL	Tue, Nov 21, 2017	17.42	17.88	17.40	17.53
2980	NASDAQ	STRL	Mon, Nov 20, 2017	16.78	17.52	16.78	17.30
2979	NASDAQ	STRL	Fri, Nov 17, 2017	16.67	16.93	16.60	16.79
2978	NASDAQ	STRL	Thu, Nov 16, 2017	16.25	17.14	16.25	16.65
2977	NASDAQ	STRL	Wed, Nov 15, 2017	16.50	16.54	16.05	16.23
2976	NASDAQ	STRL	Tue, Nov 14, 2017	17.10	17.20	16.39	16.63
2975	NASDAQ	STRL	Mon, Nov 13, 2017	17.10	17.26	16.83	17.20
2974	NASDAQ	STRL	Fri, Nov 10, 2017	17.08	17.40	16.94	17.32
2973	NASDAQ	STRL	Thu, Nov 9, 2017	17.04	17.34	16.94	17.10
2972	NASDAQ	STRL	Wed, Nov 8, 2017	17.50	17.55	16.87	17.20
2971	NASDAQ	STRL	Tue, Nov 7, 2017	17.64	17.73	17.31	17.49
2970	NASDAQ	STRL	Mon, Nov 6, 2017	18.13	18.14	17.17	17.58
2969	NASDAQ	STRL	Fri, Nov 3, 2017	17.43	17.69	17.28	17.44
2968	NASDAQ	STRL	Thu, Nov 2, 2017	17.93	17.93	17.21	17.39
2967	NASDAQ	STRL	Wed, Nov 1, 2017	18.42	18.82	17.33	17.93
2966	NASDAQ	STRL	Tue, Oct 31, 2017	16.50	18.48	16.16	17.85
2965	NASDAQ	STRL	Mon, Oct 30, 2017	15.30	15.65	15.14	15.45
2964	NASDAQ	STRL	Fri, Oct 27, 2017	15.23	15.53	15.08	15.45
2963	NASDAQ	STRL	Thu, Oct 26, 2017	14.88	15.57	14.51	15.27
2962	NASDAQ	STRL	Wed, Oct 25, 2017	14.88	15.07	14.54	14.89
2961	NASDAQ	STRL	Tue, Oct 24, 2017	14.62	15.21	14.62	14.94
2960	NASDAQ	STRL	Mon, Oct 23, 2017	14.71	14.81	14.22	14.60
2959	NASDAQ	STRL	Fri, Oct 20, 2017	14.54	14.78	14.31	14.72
2958	NASDAQ	STRL	Thu, Oct 19, 2017	14.71	14.71	14.14	14.36
2957	NASDAQ	STRL	Wed, Oct 18, 2017	14.58	15.15	14.49	14.77
2956	NASDAQ	STRL	Tue, Oct 17, 2017	14.56	14.72	14.12	14.41
2955	NASDAQ	STRL	Mon, Oct 16, 2017	14.71	14.98	14.42	14.57
2954	NASDAQ	STRL	Fri, Oct 13, 2017	14.75	14.76	14.53	14.70
2953	NASDAQ	STRL	Thu, Oct 12, 2017	14.70	14.93	14.56	14.69
2952	NASDAQ	STRL	Wed, Oct 11, 2017	15.24	15.28	14.50	14.70
2951	NASDAQ	STRL	Tue, Oct 10, 2017	15.42	15.61	15.09	15.24
2950	NASDAQ	STRL	Mon, Oct 9, 2017	15.73	15.79	15.21	15.32
2949	NASDAQ	STRL	Fri, Oct 6, 2017	15.60	15.74	15.30	15.73
2948	NASDAQ	STRL	Thu, Oct 5, 2017	15.35	15.65	15.30	15.46
2947	NASDAQ	STRL	Wed, Oct 4, 2017	15.53	15.96	15.15	15.36
2946	NASDAQ	STRL	Tue, Oct 3, 2017	15.42	16.05	15.30	15.47
2945	NASDAQ	STRL	Mon, Oct 2, 2017	15.23	15.35	14.92	15.35
2944	NASDAQ	STRL	Fri, Sep 29, 2017	15.38	15.40	15.05	15.23
2943	NASDAQ	STRL	Thu, Sep 28, 2017	15.37	15.50	15.16	15.40
2942	NASDAQ	STRL	Wed, Sep 27, 2017	15.20	15.82	15.18	15.45
2941	NASDAQ	STRL	Tue, Sep 26, 2017	14.97	15.55	14.89	15.15
2940	NASDAQ	STRL	Mon, Sep 25, 2017	14.95	15.24	14.76	14.96
2939	NASDAQ	STRL	Fri, Sep 22, 2017	14.50	15.00	14.45	14.92
2938	NASDAQ	STRL	Thu, Sep 21, 2017	14.47	14.72	14.40	14.51
2937	NASDAQ	STRL	Wed, Sep 20, 2017	14.12	14.68	14.00	14.46
2936	NASDAQ	STRL	Tue, Sep 19, 2017	14.90	14.90	14.35	14.41
2935	NASDAQ	STRL	Mon, Sep 18, 2017	14.85	15.32	14.61	14.84
2934	NASDAQ	STRL	Fri, Sep 15, 2017	14.83	14.88	14.26	14.75
2933	NASDAQ	STRL	Thu, Sep 14, 2017	14.55	14.92	14.26	14.79
2932	NASDAQ	STRL	Wed, Sep 13, 2017	15.33	15.73	14.38	14.60
2931	NASDAQ	STRL	Tue, Sep 12, 2017	14.79	15.26	14.51	15.20
2930	NASDAQ	STRL	Mon, Sep 11, 2017	13.76	14.80	13.75	14.33
2929	NASDAQ	STRL	Fri, Sep 8, 2017	13.29	13.56	13.15	13.42
2928	NASDAQ	STRL	Thu, Sep 7, 2017	13.35	13.64	13.00	13.25
2927	NASDAQ	STRL	Wed, Sep 6, 2017	12.75	13.14	12.71	13.10
2926	NASDAQ	STRL	Tue, Sep 5, 2017	13.01	13.04	12.52	12.69
2925	NASDAQ	STRL	Fri, Sep 1, 2017	12.01	12.90	11.68	12.62
2924	NASDAQ	STRL	Thu, Aug 31, 2017	11.96	12.04	11.66	11.78
2923	NASDAQ	STRL	Wed, Aug 30, 2017	12.65	12.73	11.70	11.86
2922	NASDAQ	STRL	Tue, Aug 29, 2017	11.90	12.47	11.30	11.99
2921	NASDAQ	STRL	Mon, Aug 28, 2017	10.10	10.88	10.02	10.83
2920	NASDAQ	STRL	Fri, Aug 25, 2017	9.70	10.03	9.68	9.94
2919	NASDAQ	STRL	Thu, Aug 24, 2017	9.75	9.77	9.57	9.64
2918	NASDAQ	STRL	Wed, Aug 23, 2017	9.50	9.70	9.47	9.68
2917	NASDAQ	STRL	Tue, Aug 22, 2017	9.66	9.68	9.42	9.48
2916	NASDAQ	STRL	Mon, Aug 21, 2017	9.84	9.91	9.52	9.64
2915	NASDAQ	STRL	Fri, Aug 18, 2017	9.68	9.93	9.52	9.76
2914	NASDAQ	STRL	Thu, Aug 17, 2017	9.85	10.07	9.74	9.76
2913	NASDAQ	STRL	Wed, Aug 16, 2017	10.26	10.29	9.88	9.93
2912	NASDAQ	STRL	Tue, Aug 15, 2017	10.69	10.71	10.13	10.24
2911	NASDAQ	STRL	Mon, Aug 14, 2017	10.46	10.87	10.33	10.67
2910	NASDAQ	STRL	Fri, Aug 11, 2017	10.71	10.81	10.36	10.36
2909	NASDAQ	STRL	Thu, Aug 10, 2017	11.04	11.09	10.54	10.68
2908	NASDAQ	STRL	Wed, Aug 9, 2017	11.02	11.12	10.52	11.10
2907	NASDAQ	STRL	Tue, Aug 8, 2017	10.78	11.16	10.53	11.11
2906	NASDAQ	STRL	Mon, Aug 7, 2017	10.36	10.81	10.26	10.79
2905	NASDAQ	STRL	Fri, Aug 4, 2017	10.88	11.03	10.28	10.33
2904	NASDAQ	STRL	Thu, Aug 3, 2017	11.82	11.89	10.50	10.72
2903	NASDAQ	STRL	Wed, Aug 2, 2017	13.57	13.57	11.58	11.82
2902	NASDAQ	STRL	Tue, Aug 1, 2017	12.81	13.14	12.74	13.05
2901	NASDAQ	STRL	Mon, Jul 31, 2017	12.93	13.00	12.72	12.78
2900	NASDAQ	STRL	Fri, Jul 28, 2017	13.15	13.21	12.30	12.92
2899	NASDAQ	STRL	Thu, Jul 27, 2017	13.00	13.33	12.87	13.18
2898	NASDAQ	STRL	Wed, Jul 26, 2017	13.22	13.29	12.89	12.99
2897	NASDAQ	STRL	Tue, Jul 25, 2017	12.99	13.26	12.83	13.20
2896	NASDAQ	STRL	Mon, Jul 24, 2017	13.04	13.07	12.44	12.84
2895	NASDAQ	STRL	Fri, Jul 21, 2017	13.44	13.44	12.81	13.04
2894	NASDAQ	STRL	Thu, Jul 20, 2017	13.61	13.66	13.35	13.37
2893	NASDAQ	STRL	Wed, Jul 19, 2017	13.39	13.59	13.29	13.54
2892	NASDAQ	STRL	Tue, Jul 18, 2017	13.30	13.44	13.11	13.31
2891	NASDAQ	STRL	Mon, Jul 17, 2017	13.20	13.44	13.05	13.31
2890	NASDAQ	STRL	Fri, Jul 14, 2017	13.12	13.34	13.03	13.20
2889	NASDAQ	STRL	Thu, Jul 13, 2017	12.95	13.24	12.91	13.13
2888	NASDAQ	STRL	Wed, Jul 12, 2017	12.94	13.03	12.83	12.96
2887	NASDAQ	STRL	Tue, Jul 11, 2017	12.85	13.02	12.71	12.87
2886	NASDAQ	STRL	Mon, Jul 10, 2017	12.99	13.00	12.73	12.91
2885	NASDAQ	STRL	Fri, Jul 7, 2017	12.92	13.15	12.81	12.95
2884	NASDAQ	STRL	Thu, Jul 6, 2017	13.21	13.30	12.80	12.84
2883	NASDAQ	STRL	Wed, Jul 5, 2017	13.77	14.93	13.13	13.26
2882	NASDAQ	STRL	Mon, Jul 3, 2017	13.11	13.91	13.07	13.77
2881	NASDAQ	STRL	Fri, Jun 30, 2017	12.99	13.22	12.61	13.07
2880	NASDAQ	STRL	Thu, Jun 29, 2017	12.17	13.08	11.76	13.02
2879	NASDAQ	STRL	Wed, Jun 28, 2017	11.69	12.04	11.66	11.70
2878	NASDAQ	STRL	Tue, Jun 27, 2017	11.70	12.24	11.51	11.69
2877	NASDAQ	STRL	Mon, Jun 26, 2017	11.19	11.82	11.19	11.69
2876	NASDAQ	STRL	Fri, Jun 23, 2017	11.00	11.23	10.68	11.12
2875	NASDAQ	STRL	Thu, Jun 22, 2017	10.57	11.25	10.53	11.00
2874	NASDAQ	STRL	Wed, Jun 21, 2017	10.70	11.09	10.51	10.64
2873	NASDAQ	STRL	Tue, Jun 20, 2017	10.85	10.87	10.39	10.69
2872	NASDAQ	STRL	Mon, Jun 19, 2017	10.75	10.99	10.61	10.85
2871	NASDAQ	STRL	Fri, Jun 16, 2017	10.86	10.90	10.61	10.63
2870	NASDAQ	STRL	Thu, Jun 15, 2017	10.65	10.94	9.97	10.84
2869	NASDAQ	STRL	Wed, Jun 14, 2017	10.90	10.98	10.67	10.82
2868	NASDAQ	STRL	Tue, Jun 13, 2017	10.48	10.95	10.33	10.85
2867	NASDAQ	STRL	Mon, Jun 12, 2017	10.99	10.99	10.36	10.44
2866	NASDAQ	STRL	Fri, Jun 9, 2017	10.11	10.99	10.09	10.92
2865	NASDAQ	STRL	Thu, Jun 8, 2017	10.04	10.19	9.95	10.11
2864	NASDAQ	STRL	Wed, Jun 7, 2017	10.20	10.20	9.98	10.05
2863	NASDAQ	STRL	Tue, Jun 6, 2017	10.20	10.32	10.07	10.14
2862	NASDAQ	STRL	Mon, Jun 5, 2017	10.52	10.53	10.17	10.20
2861	NASDAQ	STRL	Fri, Jun 2, 2017	10.20	10.56	10.16	10.50
2860	NASDAQ	STRL	Thu, Jun 1, 2017	10.19	10.25	10.09	10.20
2859	NASDAQ	STRL	Wed, May 31, 2017	10.27	10.41	10.02	10.18
2858	NASDAQ	STRL	Tue, May 30, 2017	10.21	10.44	10.11	10.27
2857	NASDAQ	STRL	Fri, May 26, 2017	10.31	10.31	9.91	10.21
2856	NASDAQ	STRL	Thu, May 25, 2017	10.19	10.35	9.86	10.32
2855	NASDAQ	STRL	Wed, May 24, 2017	10.00	10.21	9.83	10.18
2854	NASDAQ	STRL	Tue, May 23, 2017	9.94	10.05	9.89	10.00
2853	NASDAQ	STRL	Mon, May 22, 2017	10.28	10.29	9.87	9.92
2852	NASDAQ	STRL	Fri, May 19, 2017	10.31	10.44	10.08	10.30
2851	NASDAQ	STRL	Thu, May 18, 2017	10.31	10.56	10.24	10.34
2850	NASDAQ	STRL	Wed, May 17, 2017	10.77	10.77	10.32	10.37
2849	NASDAQ	STRL	Tue, May 16, 2017	10.89	10.95	10.52	10.87
2848	NASDAQ	STRL	Mon, May 15, 2017	10.99	11.10	10.87	10.92
2847	NASDAQ	STRL	Fri, May 12, 2017	10.95	11.19	10.80	10.92
2846	NASDAQ	STRL	Thu, May 11, 2017	10.89	11.05	10.82	10.95
2845	NASDAQ	STRL	Wed, May 10, 2017	10.91	11.10	10.86	10.90
2844	NASDAQ	STRL	Tue, May 9, 2017	11.00	11.09	10.60	10.96
2843	NASDAQ	STRL	Mon, May 8, 2017	10.79	11.30	10.76	11.00
2842	NASDAQ	STRL	Fri, May 5, 2017	10.15	10.80	10.14	10.73
2841	NASDAQ	STRL	Thu, May 4, 2017	10.35	10.52	10.07	10.17
2840	NASDAQ	STRL	Wed, May 3, 2017	10.07	10.90	10.05	10.24
2839	NASDAQ	STRL	Tue, May 2, 2017	9.59	9.88	9.51	9.86
2838	NASDAQ	STRL	Mon, May 1, 2017	9.52	9.63	9.26	9.55
2837	NASDAQ	STRL	Fri, Apr 28, 2017	9.80	9.95	9.26	9.51
2836	NASDAQ	STRL	Thu, Apr 27, 2017	9.45	9.91	9.32	9.85
2835	NASDAQ	STRL	Wed, Apr 26, 2017	9.19	9.57	9.19	9.50
2834	NASDAQ	STRL	Tue, Apr 25, 2017	9.00	9.29	9.00	9.21
2833	NASDAQ	STRL	Mon, Apr 24, 2017	9.04	9.59	8.84	9.00
2832	NASDAQ	STRL	Fri, Apr 21, 2017	9.01	9.04	8.89	8.99
2831	NASDAQ	STRL	Thu, Apr 20, 2017	8.89	9.05	8.88	9.01
2830	NASDAQ	STRL	Wed, Apr 19, 2017	8.91	8.97	8.61	8.83
2829	NASDAQ	STRL	Tue, Apr 18, 2017	8.99	9.05	8.87	8.93
2828	NASDAQ	STRL	Mon, Apr 17, 2017	8.97	9.05	8.85	9.01
2827	NASDAQ	STRL	Thu, Apr 13, 2017	9.10	9.10	8.85	8.97
2826	NASDAQ	STRL	Wed, Apr 12, 2017	9.00	9.18	8.82	9.09
2825	NASDAQ	STRL	Tue, Apr 11, 2017	8.70	9.19	8.70	9.01
2824	NASDAQ	STRL	Mon, Apr 10, 2017	8.90	9.00	8.73	8.73
2823	NASDAQ	STRL	Fri, Apr 7, 2017	8.60	8.92	8.60	8.88
2822	NASDAQ	STRL	Thu, Apr 6, 2017	8.70	8.80	8.56	8.64
2821	NASDAQ	STRL	Wed, Apr 5, 2017	8.72	9.11	8.54	8.68
2820	NASDAQ	STRL	Tue, Apr 4, 2017	8.90	9.18	8.84	8.88
2819	NASDAQ	STRL	Mon, Apr 3, 2017	9.25	9.25	8.82	8.88
2818	NASDAQ	STRL	Fri, Mar 31, 2017	9.13	9.30	9.05	9.25
2817	NASDAQ	STRL	Thu, Mar 30, 2017	9.20	9.35	9.11	9.13
2816	NASDAQ	STRL	Wed, Mar 29, 2017	9.18	9.30	9.13	9.19
2815	NASDAQ	STRL	Tue, Mar 28, 2017	9.29	9.42	9.19	9.24
2814	NASDAQ	STRL	Mon, Mar 27, 2017	9.29	9.58	9.18	9.38
2813	NASDAQ	STRL	Fri, Mar 24, 2017	9.26	9.82	9.25	9.64
2812	NASDAQ	STRL	Thu, Mar 23, 2017	9.19	9.36	9.14	9.25
2811	NASDAQ	STRL	Wed, Mar 22, 2017	9.43	9.61	9.15	9.19
2810	NASDAQ	STRL	Tue, Mar 21, 2017	9.71	9.87	9.48	9.52
2809	NASDAQ	STRL	Mon, Mar 20, 2017	9.63	9.92	9.57	9.71
2808	NASDAQ	STRL	Fri, Mar 17, 2017	9.85	9.96	9.60	9.65
2807	NASDAQ	STRL	Thu, Mar 16, 2017	9.66	9.96	9.66	9.93
2806	NASDAQ	STRL	Wed, Mar 15, 2017	9.67	9.85	9.63	9.66
2805	NASDAQ	STRL	Tue, Mar 14, 2017	9.85	9.85	9.65	9.67
2804	NASDAQ	STRL	Mon, Mar 13, 2017	9.90	10.07	9.81	9.91
2803	NASDAQ	STRL	Fri, Mar 10, 2017	9.57	10.15	9.57	9.92
2802	NASDAQ	STRL	Thu, Mar 9, 2017	8.50	10.92	8.42	9.43
2801	NASDAQ	STRL	Wed, Mar 8, 2017	9.06	9.24	9.00	9.19
2800	NASDAQ	STRL	Tue, Mar 7, 2017	9.00	9.22	8.93	9.00
2799	NASDAQ	STRL	Mon, Mar 6, 2017	9.15	9.38	8.90	8.99
2798	NASDAQ	STRL	Fri, Mar 3, 2017	9.44	9.60	9.16	9.22
2797	NASDAQ	STRL	Thu, Mar 2, 2017	9.29	9.49	9.21	9.42
2796	NASDAQ	STRL	Wed, Mar 1, 2017	9.15	9.43	9.15	9.27
2795	NASDAQ	STRL	Tue, Feb 28, 2017	9.33	9.60	8.90	8.99
2794	NASDAQ	STRL	Mon, Feb 27, 2017	9.44	9.62	9.32	9.35
2793	NASDAQ	STRL	Fri, Feb 24, 2017	9.18	9.42	9.18	9.32
2792	NASDAQ	STRL	Thu, Feb 23, 2017	9.69	9.78	9.15	9.32
2791	NASDAQ	STRL	Wed, Feb 22, 2017	9.53	9.75	9.42	9.69
2790	NASDAQ	STRL	Tue, Feb 21, 2017	9.52	9.70	9.48	9.54
2789	NASDAQ	STRL	Fri, Feb 17, 2017	9.45	9.58	9.35	9.55
2788	NASDAQ	STRL	Thu, Feb 16, 2017	9.40	9.53	9.20	9.48
2787	NASDAQ	STRL	Wed, Feb 15, 2017	9.10	9.50	9.10	9.37
2786	NASDAQ	STRL	Tue, Feb 14, 2017	9.03	9.23	8.95	9.16
2785	NASDAQ	STRL	Mon, Feb 13, 2017	8.95	9.14	8.87	9.02
2784	NASDAQ	STRL	Fri, Feb 10, 2017	8.58	8.93	8.47	8.80
2783	NASDAQ	STRL	Thu, Feb 9, 2017	8.30	9.02	7.75	8.48
2782	NASDAQ	STRL	Wed, Feb 8, 2017	9.54	9.58	9.24	9.43
2781	NASDAQ	STRL	Tue, Feb 7, 2017	9.25	9.68	9.15	9.54
2780	NASDAQ	STRL	Mon, Feb 6, 2017	9.18	9.20	9.05	9.05
2779	NASDAQ	STRL	Fri, Feb 3, 2017	9.18	9.24	9.08	9.16
2778	NASDAQ	STRL	Thu, Feb 2, 2017	8.99	9.17	8.95	9.06
2777	NASDAQ	STRL	Wed, Feb 1, 2017	9.22	9.33	8.91	8.99
2776	NASDAQ	STRL	Tue, Jan 31, 2017	9.00	9.22	9.00	9.16
2775	NASDAQ	STRL	Mon, Jan 30, 2017	9.20	9.26	8.67	8.99
2774	NASDAQ	STRL	Fri, Jan 27, 2017	9.24	9.30	9.04	9.19
2773	NASDAQ	STRL	Thu, Jan 26, 2017	9.30	9.35	9.05	9.19
2772	NASDAQ	STRL	Wed, Jan 25, 2017	8.93	9.48	8.93	9.29
2771	NASDAQ	STRL	Tue, Jan 24, 2017	8.62	8.87	8.62	8.83
2770	NASDAQ	STRL	Mon, Jan 23, 2017	8.60	8.70	8.53	8.61
2769	NASDAQ	STRL	Fri, Jan 20, 2017	8.69	8.94	8.47	8.57
2768	NASDAQ	STRL	Thu, Jan 19, 2017	8.65	8.87	8.62	8.71
2767	NASDAQ	STRL	Wed, Jan 18, 2017	8.68	9.00	8.64	8.65
2766	NASDAQ	STRL	Tue, Jan 17, 2017	8.60	8.76	8.54	8.65
2765	NASDAQ	STRL	Fri, Jan 13, 2017	8.67	8.81	8.62	8.64
2764	NASDAQ	STRL	Thu, Jan 12, 2017	8.79	8.82	8.40	8.54
2763	NASDAQ	STRL	Wed, Jan 11, 2017	8.43	9.05	8.43	8.84
2762	NASDAQ	STRL	Tue, Jan 10, 2017	8.10	8.47	7.99	8.41
2761	NASDAQ	STRL	Mon, Jan 9, 2017	8.35	8.35	7.98	7.98
2760	NASDAQ	STRL	Fri, Jan 6, 2017	8.37	8.41	8.29	8.35
2759	NASDAQ	STRL	Thu, Jan 5, 2017	8.43	8.43	8.35	8.39
2758	NASDAQ	STRL	Wed, Jan 4, 2017	8.43	8.47	8.32	8.41
2757	NASDAQ	STRL	Tue, Jan 3, 2017	8.49	8.55	8.28	8.37
2756	NASDAQ	STRL	Fri, Dec 30, 2016	8.40	8.50	8.25	8.46
2755	NASDAQ	STRL	Thu, Dec 29, 2016	8.68	8.71	8.37	8.41
2754	NASDAQ	STRL	Wed, Dec 28, 2016	8.69	8.76	8.57	8.58
2753	NASDAQ	STRL	Tue, Dec 27, 2016	8.72	8.86	8.63	8.71
2752	NASDAQ	STRL	Fri, Dec 23, 2016	8.70	8.76	8.56	8.74
2751	NASDAQ	STRL	Thu, Dec 22, 2016	8.50	8.85	8.37	8.72
2750	NASDAQ	STRL	Wed, Dec 21, 2016	8.80	8.89	8.50	8.50
2749	NASDAQ	STRL	Tue, Dec 20, 2016	8.81	9.13	8.50	8.84
2748	NASDAQ	STRL	Mon, Dec 19, 2016	8.38	8.58	8.35	8.45
2747	NASDAQ	STRL	Fri, Dec 16, 2016	8.35	8.43	8.26	8.39
2746	NASDAQ	STRL	Thu, Dec 15, 2016	8.36	8.67	8.31	8.35
2745	NASDAQ	STRL	Wed, Dec 14, 2016	8.32	8.44	8.29	8.40
2744	NASDAQ	STRL	Tue, Dec 13, 2016	8.42	8.53	8.33	8.38
2743	NASDAQ	STRL	Mon, Dec 12, 2016	8.33	8.52	8.29	8.48
2742	NASDAQ	STRL	Fri, Dec 9, 2016	8.63	8.78	8.34	8.35
2741	NASDAQ	STRL	Thu, Dec 8, 2016	8.93	9.38	8.54	8.59
2740	NASDAQ	STRL	Wed, Dec 7, 2016	8.63	9.05	8.63	8.99
2739	NASDAQ	STRL	Tue, Dec 6, 2016	8.60	8.68	8.38	8.63
2738	NASDAQ	STRL	Mon, Dec 5, 2016	8.24	8.86	8.11	8.69
2737	NASDAQ	STRL	Fri, Dec 2, 2016	8.53	8.71	8.10	8.26
2736	NASDAQ	STRL	Thu, Dec 1, 2016	8.34	8.58	8.25	8.46
2735	NASDAQ	STRL	Wed, Nov 30, 2016	8.70	8.75	8.25	8.29
2734	NASDAQ	STRL	Tue, Nov 29, 2016	8.53	8.80	8.46	8.60
2733	NASDAQ	STRL	Mon, Nov 28, 2016	8.16	8.70	8.12	8.50
2732	NASDAQ	STRL	Fri, Nov 25, 2016	7.90	8.16	7.86	8.15
2731	NASDAQ	STRL	Wed, Nov 23, 2016	7.91	7.97	7.81	7.91
2730	NASDAQ	STRL	Tue, Nov 22, 2016	8.04	8.08	7.91	7.95
2729	NASDAQ	STRL	Mon, Nov 21, 2016	7.88	8.14	7.88	8.00
2728	NASDAQ	STRL	Fri, Nov 18, 2016	7.91	7.95	7.80	7.91
2727	NASDAQ	STRL	Thu, Nov 17, 2016	7.82	8.07	7.81	7.94
2726	NASDAQ	STRL	Wed, Nov 16, 2016	7.88	7.96	7.80	7.87
2725	NASDAQ	STRL	Tue, Nov 15, 2016	7.76	7.97	7.60	7.94
2724	NASDAQ	STRL	Mon, Nov 14, 2016	7.70	7.83	7.62	7.76
2723	NASDAQ	STRL	Fri, Nov 11, 2016	7.28	7.65	7.28	7.64
2722	NASDAQ	STRL	Thu, Nov 10, 2016	7.19	7.39	7.00	7.28
2721	NASDAQ	STRL	Wed, Nov 9, 2016	6.59	7.20	6.59	7.11
2720	NASDAQ	STRL	Tue, Nov 8, 2016	6.65	6.71	6.57	6.58
2719	NASDAQ	STRL	Mon, Nov 7, 2016	6.87	6.95	6.67	6.71
2718	NASDAQ	STRL	Fri, Nov 4, 2016	6.58	6.92	6.50	6.88
2717	NASDAQ	STRL	Thu, Nov 3, 2016	6.54	6.68	6.40	6.61
2716	NASDAQ	STRL	Wed, Nov 2, 2016	6.27	6.58	6.13	6.56
2715	NASDAQ	STRL	Tue, Nov 1, 2016	6.27	6.69	6.15	6.42
2714	NASDAQ	STRL	Mon, Oct 31, 2016	7.55	7.55	6.72	7.28
2713	NASDAQ	STRL	Fri, Oct 28, 2016	7.66	7.75	7.50	7.64
2712	NASDAQ	STRL	Thu, Oct 27, 2016	7.63	7.77	7.51	7.68
2711	NASDAQ	STRL	Wed, Oct 26, 2016	7.65	7.73	7.46	7.66
2710	NASDAQ	STRL	Tue, Oct 25, 2016	7.85	7.85	7.64	7.74
2709	NASDAQ	STRL	Mon, Oct 24, 2016	7.78	7.93	7.75	7.79
2708	NASDAQ	STRL	Fri, Oct 21, 2016	7.77	7.85	7.52	7.82
2707	NASDAQ	STRL	Thu, Oct 20, 2016	7.74	7.86	7.70	7.76
2706	NASDAQ	STRL	Wed, Oct 19, 2016	7.80	7.95	7.77	7.81
2705	NASDAQ	STRL	Tue, Oct 18, 2016	7.75	7.86	7.64	7.81
2704	NASDAQ	STRL	Mon, Oct 17, 2016	8.10	8.13	7.30	7.77
2703	NASDAQ	STRL	Fri, Oct 14, 2016	8.29	8.43	8.23	8.38
2702	NASDAQ	STRL	Thu, Oct 13, 2016	8.11	8.30	8.01	8.27
2701	NASDAQ	STRL	Wed, Oct 12, 2016	8.17	8.60	8.16	8.22
2700	NASDAQ	STRL	Tue, Oct 11, 2016	8.52	8.58	8.09	8.13
2699	NASDAQ	STRL	Mon, Oct 10, 2016	8.10	8.40	8.01	8.34
2698	NASDAQ	STRL	Fri, Oct 7, 2016	8.21	8.25	8.01	8.10
2697	NASDAQ	STRL	Thu, Oct 6, 2016	8.00	8.17	7.91	8.16
2696	NASDAQ	STRL	Wed, Oct 5, 2016	7.90	8.10	7.82	7.99
2695	NASDAQ	STRL	Tue, Oct 4, 2016	7.94	7.94	7.70	7.85
2694	NASDAQ	STRL	Mon, Oct 3, 2016	7.81	7.94	7.74	7.90
2693	NASDAQ	STRL	Fri, Sep 30, 2016	7.74	7.81	7.52	7.74
2692	NASDAQ	STRL	Thu, Sep 29, 2016	7.90	7.98	7.62	7.65
2691	NASDAQ	STRL	Wed, Sep 28, 2016	7.55	7.83	7.51	7.82
2690	NASDAQ	STRL	Tue, Sep 27, 2016	7.57	7.72	7.42	7.49
2689	NASDAQ	STRL	Mon, Sep 26, 2016	7.41	7.66	7.22	7.50
2688	NASDAQ	STRL	Fri, Sep 23, 2016	7.35	7.62	7.28	7.30
2687	NASDAQ	STRL	Thu, Sep 22, 2016	7.00	7.32	6.91	7.32
2686	NASDAQ	STRL	Wed, Sep 21, 2016	6.87	7.05	6.72	6.99
2685	NASDAQ	STRL	Tue, Sep 20, 2016	7.16	7.20	6.89	6.89
2684	NASDAQ	STRL	Mon, Sep 19, 2016	7.18	7.43	7.05	7.10
2683	NASDAQ	STRL	Fri, Sep 16, 2016	7.18	7.34	7.06	7.08
2682	NASDAQ	STRL	Thu, Sep 15, 2016	6.90	7.34	6.90	7.17
2681	NASDAQ	STRL	Wed, Sep 14, 2016	6.96	7.00	6.89	6.94
2680	NASDAQ	STRL	Tue, Sep 13, 2016	6.96	7.03	6.86	6.95
2679	NASDAQ	STRL	Mon, Sep 12, 2016	6.98	7.03	6.83	6.92
2678	NASDAQ	STRL	Fri, Sep 9, 2016	6.92	7.07	6.58	6.69
2677	NASDAQ	STRL	Thu, Sep 8, 2016	6.64	6.96	6.64	6.90
2676	NASDAQ	STRL	Wed, Sep 7, 2016	6.67	6.80	6.56	6.59
2675	NASDAQ	STRL	Tue, Sep 6, 2016	6.79	6.80	6.40	6.70
2674	NASDAQ	STRL	Fri, Sep 2, 2016	6.49	6.78	6.49	6.74
2673	NASDAQ	STRL	Thu, Sep 1, 2016	6.43	6.55	6.28	6.51
2672	NASDAQ	STRL	Wed, Aug 31, 2016	6.43	6.53	6.33	6.45
2671	NASDAQ	STRL	Tue, Aug 30, 2016	6.50	6.56	6.42	6.47
2670	NASDAQ	STRL	Mon, Aug 29, 2016	6.45	6.56	6.45	6.47
2669	NASDAQ	STRL	Fri, Aug 26, 2016	6.45	6.59	6.45	6.49
2668	NASDAQ	STRL	Thu, Aug 25, 2016	6.55	6.55	6.47	6.49
2667	NASDAQ	STRL	Wed, Aug 24, 2016	6.35	6.70	6.32	6.50
2666	NASDAQ	STRL	Tue, Aug 23, 2016	6.58	6.71	6.45	6.50
2665	NASDAQ	STRL	Mon, Aug 22, 2016	6.65	6.65	6.31	6.50
2664	NASDAQ	STRL	Fri, Aug 19, 2016	6.66	6.86	6.50	6.59
2663	NASDAQ	STRL	Thu, Aug 18, 2016	6.57	6.64	6.52	6.62
2662	NASDAQ	STRL	Wed, Aug 17, 2016	6.53	6.72	6.45	6.52
2661	NASDAQ	STRL	Tue, Aug 16, 2016	6.27	6.49	6.24	6.44
2660	NASDAQ	STRL	Mon, Aug 15, 2016	6.21	6.49	6.21	6.23
2659	NASDAQ	STRL	Fri, Aug 12, 2016	6.16	6.25	6.06	6.19
2658	NASDAQ	STRL	Thu, Aug 11, 2016	6.21	6.28	6.15	6.19
2657	NASDAQ	STRL	Wed, Aug 10, 2016	6.08	6.23	6.01	6.15
2656	NASDAQ	STRL	Tue, Aug 9, 2016	6.23	6.23	6.04	6.15
2655	NASDAQ	STRL	Mon, Aug 8, 2016	6.23	6.26	6.09	6.13
2654	NASDAQ	STRL	Fri, Aug 5, 2016	5.99	6.31	5.99	6.18
2653	NASDAQ	STRL	Thu, Aug 4, 2016	5.90	6.04	5.90	5.98
2652	NASDAQ	STRL	Wed, Aug 3, 2016	5.84	5.94	5.81	5.87
2651	NASDAQ	STRL	Tue, Aug 2, 2016	5.99	6.00	5.77	5.90
2650	NASDAQ	STRL	Mon, Aug 1, 2016	5.90	6.44	5.83	5.93
2649	NASDAQ	STRL	Fri, Jul 29, 2016	5.74	5.83	5.71	5.82
2648	NASDAQ	STRL	Thu, Jul 28, 2016	5.66	5.77	5.58	5.76
2647	NASDAQ	STRL	Wed, Jul 27, 2016	5.78	5.89	5.58	5.75
2646	NASDAQ	STRL	Tue, Jul 26, 2016	5.72	5.76	5.66	5.75
2645	NASDAQ	STRL	Mon, Jul 25, 2016	5.66	5.73	5.59	5.69
2644	NASDAQ	STRL	Fri, Jul 22, 2016	5.65	5.70	5.52	5.66
2643	NASDAQ	STRL	Thu, Jul 21, 2016	5.44	5.69	5.34	5.63
2642	NASDAQ	STRL	Wed, Jul 20, 2016	5.71	5.71	5.63	5.63
2641	NASDAQ	STRL	Tue, Jul 19, 2016	5.90	5.90	5.61	5.71
2640	NASDAQ	STRL	Mon, Jul 18, 2016	5.70	5.79	5.13	5.70
2639	NASDAQ	STRL	Fri, Jul 15, 2016	5.64	5.79	5.57	5.70
2638	NASDAQ	STRL	Thu, Jul 14, 2016	5.52	5.67	5.40	5.63
2637	NASDAQ	STRL	Wed, Jul 13, 2016	5.48	5.60	5.36	5.45
2636	NASDAQ	STRL	Tue, Jul 12, 2016	5.32	5.59	5.23	5.47
2635	NASDAQ	STRL	Mon, Jul 11, 2016	5.41	5.48	5.27	5.32
2634	NASDAQ	STRL	Fri, Jul 8, 2016	5.37	5.40	5.27	5.31
2633	NASDAQ	STRL	Thu, Jul 7, 2016	5.12	5.39	5.12	5.37
2632	NASDAQ	STRL	Wed, Jul 6, 2016	5.21	5.30	5.07	5.14
2631	NASDAQ	STRL	Tue, Jul 5, 2016	5.10	5.28	5.05	5.20
2630	NASDAQ	STRL	Fri, Jul 1, 2016	4.94	5.07	4.93	5.06
2629	NASDAQ	STRL	Thu, Jun 30, 2016	4.83	4.99	4.83	4.91
2628	NASDAQ	STRL	Wed, Jun 29, 2016	4.90	4.95	4.81	4.84
2627	NASDAQ	STRL	Tue, Jun 28, 2016	4.93	4.97	4.87	4.88
2626	NASDAQ	STRL	Mon, Jun 27, 2016	4.99	5.04	4.92	4.92
2625	NASDAQ	STRL	Fri, Jun 24, 2016	5.01	5.08	4.86	5.02
2624	NASDAQ	STRL	Thu, Jun 23, 2016	5.17	5.22	5.09	5.12
2623	NASDAQ	STRL	Wed, Jun 22, 2016	5.13	5.20	5.06	5.13
2622	NASDAQ	STRL	Tue, Jun 21, 2016	5.16	5.21	5.09	5.13
2621	NASDAQ	STRL	Mon, Jun 20, 2016	5.14	5.30	5.07	5.13
2620	NASDAQ	STRL	Fri, Jun 17, 2016	5.24	5.28	5.09	5.10
2619	NASDAQ	STRL	Thu, Jun 16, 2016	4.97	5.23	4.82	5.20
2618	NASDAQ	STRL	Wed, Jun 15, 2016	5.01	5.14	4.98	5.00
2617	NASDAQ	STRL	Tue, Jun 14, 2016	4.76	5.01	4.76	4.98
2616	NASDAQ	STRL	Mon, Jun 13, 2016	4.85	4.88	4.74	4.76
2615	NASDAQ	STRL	Fri, Jun 10, 2016	4.89	5.14	4.84	4.85
2614	NASDAQ	STRL	Thu, Jun 9, 2016	5.04	5.04	4.71	4.90
2613	NASDAQ	STRL	Wed, Jun 8, 2016	4.90	5.11	4.76	5.08
2612	NASDAQ	STRL	Tue, Jun 7, 2016	5.08	5.30	4.99	5.01
2611	NASDAQ	STRL	Mon, Jun 6, 2016	5.17	5.23	5.06	5.10
2610	NASDAQ	STRL	Fri, Jun 3, 2016	5.39	5.46	5.14	5.20
2609	NASDAQ	STRL	Thu, Jun 2, 2016	5.33	5.57	5.18	5.37
2608	NASDAQ	STRL	Wed, Jun 1, 2016	5.04	5.40	4.97	5.37
2607	NASDAQ	STRL	Tue, May 31, 2016	5.13	5.13	4.89	5.05
2606	NASDAQ	STRL	Fri, May 27, 2016	4.91	5.14	4.85	5.08
2605	NASDAQ	STRL	Thu, May 26, 2016	4.95	4.98	4.83	4.94
2604	NASDAQ	STRL	Wed, May 25, 2016	4.53	4.98	4.52	4.96
2603	NASDAQ	STRL	Tue, May 24, 2016	4.45	4.78	4.42	4.52
2602	NASDAQ	STRL	Mon, May 23, 2016	4.45	4.48	4.37	4.45
2601	NASDAQ	STRL	Fri, May 20, 2016	4.70	4.73	4.43	4.48
2600	NASDAQ	STRL	Thu, May 19, 2016	4.53	4.69	4.43	4.65
2599	NASDAQ	STRL	Wed, May 18, 2016	4.66	4.92	4.59	4.60
2598	NASDAQ	STRL	Tue, May 17, 2016	4.89	4.89	4.61	4.71
2597	NASDAQ	STRL	Mon, May 16, 2016	4.89	4.99	4.65	4.69
2596	NASDAQ	STRL	Fri, May 13, 2016	4.91	5.00	4.84	4.85
2595	NASDAQ	STRL	Thu, May 12, 2016	4.87	4.98	4.84	4.93
2594	NASDAQ	STRL	Wed, May 11, 2016	4.71	5.03	4.68	4.82
2593	NASDAQ	STRL	Tue, May 10, 2016	4.61	4.77	4.53	4.73
2592	NASDAQ	STRL	Mon, May 9, 2016	4.30	4.78	4.30	4.56
2591	NASDAQ	STRL	Fri, May 6, 2016	4.31	4.31	4.19	4.22
2590	NASDAQ	STRL	Thu, May 5, 2016	4.32	4.55	4.32	4.32
2589	NASDAQ	STRL	Wed, May 4, 2016	4.25	4.55	4.23	4.27
2588	NASDAQ	STRL	Tue, May 3, 2016	4.40	4.50	4.29	4.31
2587	NASDAQ	STRL	Mon, May 2, 2016	4.59	4.87	4.51	4.60
2586	NASDAQ	STRL	Fri, Apr 29, 2016	5.26	5.41	5.08	5.24
2585	NASDAQ	STRL	Thu, Apr 28, 2016	5.51	5.51	5.12	5.23
2584	NASDAQ	STRL	Wed, Apr 27, 2016	5.56	6.28	5.25	5.31
2583	NASDAQ	STRL	Tue, Apr 26, 2016	4.73	5.47	4.73	5.36
2582	NASDAQ	STRL	Mon, Apr 25, 2016	4.87	5.03	4.77	4.79
2581	NASDAQ	STRL	Fri, Apr 22, 2016	5.34	5.35	4.93	4.95
2580	NASDAQ	STRL	Thu, Apr 21, 2016	5.32	5.33	5.29	5.30
2579	NASDAQ	STRL	Wed, Apr 20, 2016	5.33	5.45	5.25	5.25
2578	NASDAQ	STRL	Tue, Apr 19, 2016	5.31	5.41	5.19	5.31
2577	NASDAQ	STRL	Mon, Apr 18, 2016	5.04	5.35	5.01	5.24
2576	NASDAQ	STRL	Fri, Apr 15, 2016	5.11	5.16	5.00	5.07
2575	NASDAQ	STRL	Thu, Apr 14, 2016	5.17	5.48	5.04	5.09
2574	NASDAQ	STRL	Wed, Apr 13, 2016	5.16	5.31	5.09	5.13
2573	NASDAQ	STRL	Tue, Apr 12, 2016	4.95	5.17	4.95	5.13
2572	NASDAQ	STRL	Mon, Apr 11, 2016	4.96	5.06	4.95	4.96
2571	NASDAQ	STRL	Fri, Apr 8, 2016	5.00	5.07	4.91	4.98
2570	NASDAQ	STRL	Thu, Apr 7, 2016	5.07	5.08	4.92	4.99
2569	NASDAQ	STRL	Wed, Apr 6, 2016	5.18	5.23	4.97	5.08
2568	NASDAQ	STRL	Tue, Apr 5, 2016	5.16	5.16	5.16	5.17
2567	NASDAQ	STRL	Mon, Apr 4, 2016	5.11	5.20	5.09	5.16
2566	NASDAQ	STRL	Fri, Apr 1, 2016	5.13	5.19	5.07	5.12
2565	NASDAQ	STRL	Thu, Mar 31, 2016	5.23	5.25	5.20	5.17
2564	NASDAQ	STRL	Wed, Mar 30, 2016	5.15	5.32	4.99	5.17
2563	NASDAQ	STRL	Tue, Mar 29, 2016	5.06	5.30	5.05	5.21
2562	NASDAQ	STRL	Mon, Mar 28, 2016	5.00	5.20	4.87	5.00
2561	NASDAQ	STRL	Thu, Mar 24, 2016	4.97	4.97	4.97	5.05
2560	NASDAQ	STRL	Wed, Mar 23, 2016	4.93	5.15	4.91	4.97
2559	NASDAQ	STRL	Tue, Mar 22, 2016	4.98	5.11	4.92	4.96
2558	NASDAQ	STRL	Mon, Mar 21, 2016	5.10	5.10	4.91	5.00
2557	NASDAQ	STRL	Fri, Mar 18, 2016	5.13	5.17	4.98	5.06
2556	NASDAQ	STRL	Thu, Mar 17, 2016	5.15	5.15	5.00	5.07
2555	NASDAQ	STRL	Wed, Mar 16, 2016	5.17	5.23	5.00	5.16
2554	NASDAQ	STRL	Tue, Mar 15, 2016	5.22	5.22	5.22	5.22
2553	NASDAQ	STRL	Mon, Mar 14, 2016	5.18	5.39	5.06	5.22
2552	NASDAQ	STRL	Fri, Mar 11, 2016	5.32	5.32	5.32	5.43
2551	NASDAQ	STRL	Thu, Mar 10, 2016	5.20	5.20	5.20	5.32
2550	NASDAQ	STRL	Wed, Mar 9, 2016	5.35	5.40	5.08	5.18
2549	NASDAQ	STRL	Tue, Mar 8, 2016	5.33	5.33	5.05	5.38
2548	NASDAQ	STRL	Mon, Mar 7, 2016	5.06	5.39	5.05	5.38
2547	NASDAQ	STRL	Fri, Mar 4, 2016	5.43	5.45	5.08	5.09
2546	NASDAQ	STRL	Thu, Mar 3, 2016	5.23	5.23	5.23	5.19
2545	NASDAQ	STRL	Wed, Mar 2, 2016	5.20	5.28	5.17	5.20
2544	NASDAQ	STRL	Tue, Mar 1, 2016	5.32	5.46	5.07	5.40
2543	NASDAQ	STRL	Mon, Feb 29, 2016	4.78	5.40	4.70	4.81
2542	NASDAQ	STRL	Fri, Feb 26, 2016	4.82	4.89	4.73	4.81
2541	NASDAQ	STRL	Thu, Feb 25, 2016	4.77	4.91	4.59	4.83
2540	NASDAQ	STRL	Wed, Feb 24, 2016	4.67	4.78	4.51	4.78
2539	NASDAQ	STRL	Tue, Feb 23, 2016	4.68	4.80	4.43	4.73
2538	NASDAQ	STRL	Mon, Feb 22, 2016	4.62	4.71	4.45	4.68
2537	NASDAQ	STRL	Fri, Feb 19, 2016	4.55	4.73	4.37	4.62
2536	NASDAQ	STRL	Thu, Feb 18, 2016	4.63	4.85	4.43	4.60
2535	NASDAQ	STRL	Wed, Feb 17, 2016	4.48	4.67	4.42	4.64
2534	NASDAQ	STRL	Tue, Feb 16, 2016	4.47	4.57	4.42	4.44
2533	NASDAQ	STRL	Fri, Feb 12, 2016	4.39	4.49	4.30	4.43
2532	NASDAQ	STRL	Thu, Feb 11, 2016	4.34	4.48	4.11	4.37
2531	NASDAQ	STRL	Wed, Feb 10, 2016	4.53	4.58	4.37	4.40
2530	NASDAQ	STRL	Tue, Feb 9, 2016	4.45	4.53	4.40	4.47
2529	NASDAQ	STRL	Mon, Feb 8, 2016	4.70	4.70	4.28	4.46
2528	NASDAQ	STRL	Fri, Feb 5, 2016	4.86	4.99	4.73	4.79
2527	NASDAQ	STRL	Thu, Feb 4, 2016	4.75	4.99	4.66	4.86
2526	NASDAQ	STRL	Wed, Feb 3, 2016	4.92	4.99	4.78	4.79
2525	NASDAQ	STRL	Tue, Feb 2, 2016	5.29	5.29	4.90	4.93
2524	NASDAQ	STRL	Mon, Feb 1, 2016	5.40	5.55	5.26	5.36
2523	NASDAQ	STRL	Fri, Jan 29, 2016	4.88	5.40	4.88	5.38
2522	NASDAQ	STRL	Thu, Jan 28, 2016	4.86	4.99	4.79	4.83
2521	NASDAQ	STRL	Wed, Jan 27, 2016	4.80	5.01	4.76	4.80
2520	NASDAQ	STRL	Tue, Jan 26, 2016	4.90	4.97	4.77	4.80
2519	NASDAQ	STRL	Mon, Jan 25, 2016	4.89	4.99	4.80	4.84
2518	NASDAQ	STRL	Fri, Jan 22, 2016	4.86	5.10	4.84	4.89
2517	NASDAQ	STRL	Thu, Jan 21, 2016	4.78	4.93	4.75	4.80
2516	NASDAQ	STRL	Wed, Jan 20, 2016	4.75	4.97	4.71	4.80
2515	NASDAQ	STRL	Tue, Jan 19, 2016	5.25	5.50	4.73	4.73
2514	NASDAQ	STRL	Fri, Jan 15, 2016	4.88	5.12	4.88	5.04
2513	NASDAQ	STRL	Thu, Jan 14, 2016	4.86	5.27	4.85	4.99
2512	NASDAQ	STRL	Wed, Jan 13, 2016	4.98	5.14	4.82	4.86
2511	NASDAQ	STRL	Tue, Jan 12, 2016	5.21	5.48	4.98	5.03
2510	NASDAQ	STRL	Mon, Jan 11, 2016	5.55	5.61	5.19	5.22
2509	NASDAQ	STRL	Fri, Jan 8, 2016	5.95	5.98	5.55	5.56
2508	NASDAQ	STRL	Thu, Jan 7, 2016	6.07	6.07	5.80	5.91
2507	NASDAQ	STRL	Wed, Jan 6, 2016	6.05	6.31	5.97	6.09
2506	NASDAQ	STRL	Tue, Jan 5, 2016	6.48	6.48	6.06	6.12
2505	NASDAQ	STRL	Mon, Jan 4, 2016	5.80	6.48	5.80	6.29
2504	NASDAQ	STRL	Thu, Dec 31, 2015	5.99	6.23	5.87	6.08
2503	NASDAQ	STRL	Wed, Dec 30, 2015	6.10	6.11	5.90	5.97
2502	NASDAQ	STRL	Tue, Dec 29, 2015	6.12	6.19	6.01	6.10
2501	NASDAQ	STRL	Mon, Dec 28, 2015	6.24	6.28	5.76	6.08
2500	NASDAQ	STRL	Thu, Dec 24, 2015	6.06	6.44	6.06	6.32
2499	NASDAQ	STRL	Wed, Dec 23, 2015	6.25	6.35	6.12	6.27
2498	NASDAQ	STRL	Tue, Dec 22, 2015	6.38	6.38	6.22	6.31
2497	NASDAQ	STRL	Mon, Dec 21, 2015	6.42	6.42	6.25	6.34
2496	NASDAQ	STRL	Fri, Dec 18, 2015	6.39	6.41	6.24	6.33
2495	NASDAQ	STRL	Thu, Dec 17, 2015	6.27	6.44	6.26	6.40
2494	NASDAQ	STRL	Wed, Dec 16, 2015	6.14	6.28	6.10	6.27
2493	NASDAQ	STRL	Tue, Dec 15, 2015	6.07	6.33	5.79	6.13
2492	NASDAQ	STRL	Mon, Dec 14, 2015	6.00	6.09	5.84	6.05
2491	NASDAQ	STRL	Fri, Dec 11, 2015	6.04	6.10	5.90	6.06
2490	NASDAQ	STRL	Thu, Dec 10, 2015	6.13	6.23	5.87	6.10
2489	NASDAQ	STRL	Wed, Dec 9, 2015	6.04	6.32	5.95	6.04
2488	NASDAQ	STRL	Tue, Dec 8, 2015	6.28	6.32	5.96	6.04
2487	NASDAQ	STRL	Mon, Dec 7, 2015	6.22	6.66	6.09	6.33
2486	NASDAQ	STRL	Fri, Dec 4, 2015	6.19	6.47	6.00	6.33
2485	NASDAQ	STRL	Thu, Dec 3, 2015	5.96	6.25	5.88	6.17
2484	NASDAQ	STRL	Wed, Dec 2, 2015	5.75	6.09	5.54	5.94
2483	NASDAQ	STRL	Tue, Dec 1, 2015	5.41	5.77	5.29	5.75
2482	NASDAQ	STRL	Mon, Nov 30, 2015	5.55	5.55	5.40	5.45
2481	NASDAQ	STRL	Fri, Nov 27, 2015	5.50	5.50	5.32	5.41
2480	NASDAQ	STRL	Wed, Nov 25, 2015	5.25	5.49	5.22	5.45
2479	NASDAQ	STRL	Tue, Nov 24, 2015	5.25	5.29	5.19	5.25
2478	NASDAQ	STRL	Mon, Nov 23, 2015	5.25	5.46	5.23	5.25
2477	NASDAQ	STRL	Fri, Nov 20, 2015	5.25	5.31	5.07	5.24
2476	NASDAQ	STRL	Thu, Nov 19, 2015	4.96	5.49	4.96	5.25
2475	NASDAQ	STRL	Wed, Nov 18, 2015	4.84	5.05	4.74	5.01
2474	NASDAQ	STRL	Tue, Nov 17, 2015	4.92	4.98	4.66	4.80
2473	NASDAQ	STRL	Mon, Nov 16, 2015	4.92	4.95	4.83	4.92
2472	NASDAQ	STRL	Fri, Nov 13, 2015	4.90	5.00	4.83	4.90
2471	NASDAQ	STRL	Thu, Nov 12, 2015	4.80	4.99	4.78	4.91
2470	NASDAQ	STRL	Wed, Nov 11, 2015	4.69	4.93	4.51	4.80
2469	NASDAQ	STRL	Tue, Nov 10, 2015	4.87	4.98	4.21	4.72
2468	NASDAQ	STRL	Mon, Nov 9, 2015	5.10	5.30	4.33	4.67
2467	NASDAQ	STRL	Fri, Nov 6, 2015	4.18	4.22	4.09	4.21
2466	NASDAQ	STRL	Thu, Nov 5, 2015	4.22	4.23	4.07	4.18
2465	NASDAQ	STRL	Wed, Nov 4, 2015	4.16	4.24	4.12	4.22
2464	NASDAQ	STRL	Tue, Nov 3, 2015	4.07	4.25	4.05	4.19
2463	NASDAQ	STRL	Mon, Nov 2, 2015	3.92	4.10	3.69	4.06
2462	NASDAQ	STRL	Fri, Oct 30, 2015	3.92	3.95	3.82	3.87
2461	NASDAQ	STRL	Thu, Oct 29, 2015	4.12	4.14	3.95	3.96
2460	NASDAQ	STRL	Wed, Oct 28, 2015	4.05	4.20	4.00	4.15
2459	NASDAQ	STRL	Tue, Oct 27, 2015	4.07	4.08	3.96	4.04
2458	NASDAQ	STRL	Mon, Oct 26, 2015	4.24	4.24	3.96	4.06
2457	NASDAQ	STRL	Fri, Oct 23, 2015	4.16	4.22	4.16	4.20
2456	NASDAQ	STRL	Thu, Oct 22, 2015	4.20	4.21	4.15	4.20
2455	NASDAQ	STRL	Wed, Oct 21, 2015	4.18	4.23	4.18	4.21
2454	NASDAQ	STRL	Tue, Oct 20, 2015	4.12	4.25	4.12	4.24
2453	NASDAQ	STRL	Mon, Oct 19, 2015	4.08	4.17	4.07	4.16
2452	NASDAQ	STRL	Fri, Oct 16, 2015	4.27	4.27	4.09	4.13
2451	NASDAQ	STRL	Thu, Oct 15, 2015	4.37	4.42	4.21	4.24
2450	NASDAQ	STRL	Wed, Oct 14, 2015	4.34	4.45	4.34	4.38
2449	NASDAQ	STRL	Tue, Oct 13, 2015	4.37	4.42	4.34	4.40
2448	NASDAQ	STRL	Mon, Oct 12, 2015	4.41	4.45	4.24	4.40
2447	NASDAQ	STRL	Fri, Oct 9, 2015	4.40	4.44	4.33	4.39
2446	NASDAQ	STRL	Thu, Oct 8, 2015	4.28	4.44	4.27	4.37
2445	NASDAQ	STRL	Wed, Oct 7, 2015	4.13	4.40	4.13	4.26
2444	NASDAQ	STRL	Tue, Oct 6, 2015	4.15	4.23	4.10	4.18
2443	NASDAQ	STRL	Mon, Oct 5, 2015	4.17	4.19	4.12	4.15
2442	NASDAQ	STRL	Fri, Oct 2, 2015	4.13	4.24	4.10	4.15
2441	NASDAQ	STRL	Thu, Oct 1, 2015	4.14	4.31	4.11	4.21
2440	NASDAQ	STRL	Wed, Sep 30, 2015	4.29	4.29	4.07	4.11
2439	NASDAQ	STRL	Tue, Sep 29, 2015	4.25	4.32	4.18	4.23
2438	NASDAQ	STRL	Mon, Sep 28, 2015	4.30	4.35	4.24	4.27
2437	NASDAQ	STRL	Fri, Sep 25, 2015	4.36	4.36	4.00	4.27
2436	NASDAQ	STRL	Thu, Sep 24, 2015	4.38	4.40	4.20	4.29
2435	NASDAQ	STRL	Wed, Sep 23, 2015	4.45	4.45	4.18	4.43
2434	NASDAQ	STRL	Tue, Sep 22, 2015	4.49	4.53	4.39	4.45
2433	NASDAQ	STRL	Mon, Sep 21, 2015	4.59	4.60	4.40	4.56
2432	NASDAQ	STRL	Fri, Sep 18, 2015	4.45	4.71	4.40	4.49
2431	NASDAQ	STRL	Thu, Sep 17, 2015	4.83	4.83	4.46	4.49
2430	NASDAQ	STRL	Wed, Sep 16, 2015	4.74	4.95	4.74	4.83
2429	NASDAQ	STRL	Tue, Sep 15, 2015	4.63	4.83	4.63	4.77
2428	NASDAQ	STRL	Mon, Sep 14, 2015	4.65	4.80	4.55	4.65
2427	NASDAQ	STRL	Fri, Sep 11, 2015	4.77	4.95	4.61	4.65
2426	NASDAQ	STRL	Thu, Sep 10, 2015	4.76	4.83	4.70	4.79
2425	NASDAQ	STRL	Wed, Sep 9, 2015	4.85	4.92	4.80	4.80
2424	NASDAQ	STRL	Tue, Sep 8, 2015	4.82	4.95	4.72	4.79
2423	NASDAQ	STRL	Fri, Sep 4, 2015	4.69	4.81	4.63	4.78
2422	NASDAQ	STRL	Thu, Sep 3, 2015	4.55	4.76	4.55	4.74
2421	NASDAQ	STRL	Wed, Sep 2, 2015	4.66	4.66	4.53	4.58
2420	NASDAQ	STRL	Tue, Sep 1, 2015	4.55	4.64	4.38	4.61
2419	NASDAQ	STRL	Mon, Aug 31, 2015	4.61	4.82	4.41	4.64
2418	NASDAQ	STRL	Fri, Aug 28, 2015	4.71	4.80	4.66	4.71
2417	NASDAQ	STRL	Thu, Aug 27, 2015	4.75	4.83	4.56	4.75
2416	NASDAQ	STRL	Wed, Aug 26, 2015	4.73	4.79	4.55	4.71
2415	NASDAQ	STRL	Tue, Aug 25, 2015	4.96	4.99	4.64	4.65
2414	NASDAQ	STRL	Mon, Aug 24, 2015	4.53	5.10	4.53	4.77
2413	NASDAQ	STRL	Fri, Aug 21, 2015	4.97	4.98	4.82	4.87
2412	NASDAQ	STRL	Thu, Aug 20, 2015	5.00	5.15	4.95	5.01
2411	NASDAQ	STRL	Wed, Aug 19, 2015	5.20	5.25	4.99	5.07
2410	NASDAQ	STRL	Tue, Aug 18, 2015	5.25	5.31	5.14	5.25
2409	NASDAQ	STRL	Mon, Aug 17, 2015	4.99	5.29	4.92	5.25
2408	NASDAQ	STRL	Fri, Aug 14, 2015	5.45	5.47	5.21	5.24
2407	NASDAQ	STRL	Thu, Aug 13, 2015	5.37	5.48	5.25	5.36
2406	NASDAQ	STRL	Wed, Aug 12, 2015	5.40	5.50	5.22	5.33
2405	NASDAQ	STRL	Tue, Aug 11, 2015	5.15	5.50	4.58	5.50
2404	NASDAQ	STRL	Mon, Aug 10, 2015	5.35	5.67	4.94	5.17
2403	NASDAQ	STRL	Fri, Aug 7, 2015	4.50	4.92	4.50	4.80
2402	NASDAQ	STRL	Thu, Aug 6, 2015	5.08	5.08	4.57	4.75
2401	NASDAQ	STRL	Wed, Aug 5, 2015	5.05	5.33	4.95	5.16
2400	NASDAQ	STRL	Tue, Aug 4, 2015	4.96	5.11	4.90	5.05
2399	NASDAQ	STRL	Mon, Aug 3, 2015	4.79	4.98	4.76	4.94
2398	NASDAQ	STRL	Fri, Jul 31, 2015	4.71	4.72	4.59	4.69
2397	NASDAQ	STRL	Thu, Jul 30, 2015	4.70	4.72	4.50	4.72
2396	NASDAQ	STRL	Wed, Jul 29, 2015	4.56	4.62	4.43	4.53
2395	NASDAQ	STRL	Tue, Jul 28, 2015	4.65	4.68	4.44	4.51
2394	NASDAQ	STRL	Mon, Jul 27, 2015	4.23	4.65	4.22	4.59
2393	NASDAQ	STRL	Fri, Jul 24, 2015	4.27	4.37	4.21	4.24
2392	NASDAQ	STRL	Thu, Jul 23, 2015	4.27	4.35	4.18	4.25
2391	NASDAQ	STRL	Wed, Jul 22, 2015	4.03	4.30	3.95	4.23
2390	NASDAQ	STRL	Tue, Jul 21, 2015	4.01	4.09	3.95	3.95
2389	NASDAQ	STRL	Mon, Jul 20, 2015	4.12	4.12	3.95	3.98
2388	NASDAQ	STRL	Fri, Jul 17, 2015	4.00	4.06	3.93	4.01
2387	NASDAQ	STRL	Thu, Jul 16, 2015	3.94	4.06	3.92	4.01
2386	NASDAQ	STRL	Wed, Jul 15, 2015	4.00	4.04	3.89	3.99
2385	NASDAQ	STRL	Tue, Jul 14, 2015	3.93	4.01	3.90	4.00
2384	NASDAQ	STRL	Mon, Jul 13, 2015	4.01	4.03	3.95	3.96
2383	NASDAQ	STRL	Fri, Jul 10, 2015	4.09	4.09	3.94	3.95
2382	NASDAQ	STRL	Thu, Jul 9, 2015	3.86	4.02	3.84	3.99
2381	NASDAQ	STRL	Wed, Jul 8, 2015	3.71	3.96	3.51	3.82
2380	NASDAQ	STRL	Tue, Jul 7, 2015	3.93	4.01	3.70	3.72
2379	NASDAQ	STRL	Mon, Jul 6, 2015	4.10	4.21	3.91	3.96
2378	NASDAQ	STRL	Thu, Jul 2, 2015	4.12	4.23	4.12	4.15
2377	NASDAQ	STRL	Wed, Jul 1, 2015	4.24	4.43	4.04	4.11
2376	NASDAQ	STRL	Tue, Jun 30, 2015	4.04	4.09	3.97	4.00
2375	NASDAQ	STRL	Mon, Jun 29, 2015	4.05	4.23	4.01	4.02
2374	NASDAQ	STRL	Fri, Jun 26, 2015	3.89	4.16	3.75	4.02
2373	NASDAQ	STRL	Thu, Jun 25, 2015	3.82	3.91	3.75	3.85
2372	NASDAQ	STRL	Wed, Jun 24, 2015	3.96	4.08	3.76	3.80
2371	NASDAQ	STRL	Tue, Jun 23, 2015	3.75	3.96	3.74	3.96
2370	NASDAQ	STRL	Mon, Jun 22, 2015	3.75	3.85	3.70	3.76
2369	NASDAQ	STRL	Fri, Jun 19, 2015	3.73	3.80	3.71	3.75
2368	NASDAQ	STRL	Thu, Jun 18, 2015	3.70	3.81	3.70	3.75
2367	NASDAQ	STRL	Wed, Jun 17, 2015	3.72	3.72	3.62	3.67
2366	NASDAQ	STRL	Tue, Jun 16, 2015	3.79	3.84	3.68	3.73
2365	NASDAQ	STRL	Mon, Jun 15, 2015	3.82	3.84	3.71	3.77
2364	NASDAQ	STRL	Fri, Jun 12, 2015	3.75	3.80	3.73	3.79
2363	NASDAQ	STRL	Thu, Jun 11, 2015	3.75	3.91	3.71	3.78
2362	NASDAQ	STRL	Wed, Jun 10, 2015	3.79	3.85	3.69	3.76
2361	NASDAQ	STRL	Tue, Jun 9, 2015	3.77	3.84	3.71	3.75
2360	NASDAQ	STRL	Mon, Jun 8, 2015	3.86	3.95	3.75	3.77
2359	NASDAQ	STRL	Fri, Jun 5, 2015	3.92	3.98	3.74	3.89
2358	NASDAQ	STRL	Thu, Jun 4, 2015	4.06	4.16	3.88	3.91
2357	NASDAQ	STRL	Wed, Jun 3, 2015	3.89	4.10	3.85	4.07
2356	NASDAQ	STRL	Tue, Jun 2, 2015	3.95	4.09	3.82	3.90
2355	NASDAQ	STRL	Mon, Jun 1, 2015	3.95	4.17	3.80	3.95
2354	NASDAQ	STRL	Fri, May 29, 2015	4.27	4.40	3.95	3.96
2353	NASDAQ	STRL	Thu, May 28, 2015	3.85	4.42	3.75	4.30
2352	NASDAQ	STRL	Wed, May 27, 2015	3.70	3.74	3.55	3.71
2351	NASDAQ	STRL	Tue, May 26, 2015	3.65	3.74	3.48	3.71
2350	NASDAQ	STRL	Fri, May 22, 2015	3.53	3.75	3.49	3.68
2349	NASDAQ	STRL	Thu, May 21, 2015	3.49	3.58	3.41	3.52
2348	NASDAQ	STRL	Wed, May 20, 2015	3.48	3.63	3.39	3.48
2347	NASDAQ	STRL	Tue, May 19, 2015	3.57	3.74	3.39	3.55
2346	NASDAQ	STRL	Mon, May 18, 2015	3.62	3.74	3.37	3.55
2345	NASDAQ	STRL	Fri, May 15, 2015	3.52	3.86	3.38	3.60
2344	NASDAQ	STRL	Thu, May 14, 2015	3.36	3.57	3.32	3.54
2343	NASDAQ	STRL	Wed, May 13, 2015	3.25	3.40	3.24	3.36
2342	NASDAQ	STRL	Tue, May 12, 2015	3.34	3.38	3.05	3.26
2341	NASDAQ	STRL	Mon, May 11, 2015	3.99	4.10	3.31	3.31
2340	NASDAQ	STRL	Fri, May 8, 2015	4.10	4.16	4.00	4.12
2339	NASDAQ	STRL	Thu, May 7, 2015	4.20	4.20	4.03	4.05
2338	NASDAQ	STRL	Wed, May 6, 2015	4.13	4.20	4.02	4.17
2337	NASDAQ	STRL	Tue, May 5, 2015	4.05	4.16	4.05	4.11
2336	NASDAQ	STRL	Mon, May 4, 2015	4.13	4.22	4.02	4.06
2335	NASDAQ	STRL	Fri, May 1, 2015	4.40	4.49	4.12	4.15
2334	NASDAQ	STRL	Thu, Apr 30, 2015	4.45	4.72	4.34	4.39
2333	NASDAQ	STRL	Wed, Apr 29, 2015	4.45	4.63	4.39	4.40
2332	NASDAQ	STRL	Tue, Apr 28, 2015	4.45	4.55	4.39	4.45
2331	NASDAQ	STRL	Mon, Apr 27, 2015	4.40	4.47	4.36	4.42
2330	NASDAQ	STRL	Fri, Apr 24, 2015	4.38	4.40	4.31	4.38
2329	NASDAQ	STRL	Thu, Apr 23, 2015	4.35	4.41	4.31	4.40
2328	NASDAQ	STRL	Wed, Apr 22, 2015	4.16	4.52	4.15	4.39
2327	NASDAQ	STRL	Tue, Apr 21, 2015	4.23	4.25	4.17	4.17
2326	NASDAQ	STRL	Mon, Apr 20, 2015	4.20	4.41	4.12	4.20
2325	NASDAQ	STRL	Fri, Apr 17, 2015	4.45	4.45	3.88	4.20
2324	NASDAQ	STRL	Thu, Apr 16, 2015	4.61	4.61	4.42	4.46
2323	NASDAQ	STRL	Wed, Apr 15, 2015	4.49	4.69	4.47	4.60
2322	NASDAQ	STRL	Tue, Apr 14, 2015	4.65	4.66	4.47	4.48
2321	NASDAQ	STRL	Mon, Apr 13, 2015	4.49	4.71	4.46	4.65
2320	NASDAQ	STRL	Fri, Apr 10, 2015	4.70	4.73	4.46	4.50
2319	NASDAQ	STRL	Thu, Apr 9, 2015	4.76	4.78	4.60	4.63
2318	NASDAQ	STRL	Wed, Apr 8, 2015	4.73	4.91	4.68	4.75
2317	NASDAQ	STRL	Tue, Apr 7, 2015	4.78	4.86	4.65	4.76
2316	NASDAQ	STRL	Mon, Apr 6, 2015	4.73	4.89	4.73	4.78
2315	NASDAQ	STRL	Thu, Apr 2, 2015	4.62	4.84	4.62	4.80
2314	NASDAQ	STRL	Wed, Apr 1, 2015	4.54	4.64	4.50	4.60
2313	NASDAQ	STRL	Tue, Mar 31, 2015	4.61	4.65	4.47	4.52
2312	NASDAQ	STRL	Mon, Mar 30, 2015	4.60	4.76	4.55	4.67
2311	NASDAQ	STRL	Fri, Mar 27, 2015	4.53	4.57	4.44	4.56
2310	NASDAQ	STRL	Thu, Mar 26, 2015	4.52	4.57	4.44	4.50
2309	NASDAQ	STRL	Wed, Mar 25, 2015	4.58	4.59	4.40	4.51
2308	NASDAQ	STRL	Tue, Mar 24, 2015	4.41	4.63	4.35	4.53
2307	NASDAQ	STRL	Mon, Mar 23, 2015	4.45	4.51	4.40	4.41
2306	NASDAQ	STRL	Fri, Mar 20, 2015	4.40	4.50	4.37	4.46
2305	NASDAQ	STRL	Thu, Mar 19, 2015	4.41	4.50	4.20	4.34
2304	NASDAQ	STRL	Wed, Mar 18, 2015	4.06	4.44	3.94	4.42
2303	NASDAQ	STRL	Tue, Mar 17, 2015	3.90	4.21	3.71	4.06
2302	NASDAQ	STRL	Mon, Mar 16, 2015	3.03	3.95	3.03	3.91
2301	NASDAQ	STRL	Fri, Mar 13, 2015	3.19	3.19	2.96	3.00
2300	NASDAQ	STRL	Thu, Mar 12, 2015	3.02	3.14	2.89	3.13
2299	NASDAQ	STRL	Wed, Mar 11, 2015	3.00	3.08	2.90	2.97
2298	NASDAQ	STRL	Tue, Mar 10, 2015	3.32	3.35	3.00	3.01
2297	NASDAQ	STRL	Mon, Mar 9, 2015	2.60	3.27	2.60	3.22
2296	NASDAQ	STRL	Fri, Mar 6, 2015	2.41	2.61	2.23	2.58
2295	NASDAQ	STRL	Thu, Mar 5, 2015	2.45	2.51	2.39	2.41
2294	NASDAQ	STRL	Wed, Mar 4, 2015	2.73	2.73	2.45	2.46
2293	NASDAQ	STRL	Tue, Mar 3, 2015	2.76	2.79	2.73	2.73
2292	NASDAQ	STRL	Mon, Mar 2, 2015	2.75	2.79	2.73	2.77
2291	NASDAQ	STRL	Fri, Feb 27, 2015	2.73	2.80	2.73	2.76
2290	NASDAQ	STRL	Thu, Feb 26, 2015	2.89	2.92	2.72	2.74
2289	NASDAQ	STRL	Wed, Feb 25, 2015	2.89	2.94	2.88	2.88
2288	NASDAQ	STRL	Tue, Feb 24, 2015	2.88	2.98	2.86	2.88
2287	NASDAQ	STRL	Mon, Feb 23, 2015	3.00	3.01	2.85	2.86
2286	NASDAQ	STRL	Fri, Feb 20, 2015	3.02	3.06	2.97	2.99
2285	NASDAQ	STRL	Thu, Feb 19, 2015	3.04	3.12	2.98	3.00
2284	NASDAQ	STRL	Wed, Feb 18, 2015	3.01	3.15	2.97	3.06
2283	NASDAQ	STRL	Tue, Feb 17, 2015	3.07	3.07	2.99	3.00
2282	NASDAQ	STRL	Fri, Feb 13, 2015	3.01	3.08	2.97	2.99
2281	NASDAQ	STRL	Thu, Feb 12, 2015	3.04	3.04	2.98	2.99
2280	NASDAQ	STRL	Wed, Feb 11, 2015	3.01	3.05	2.95	2.99
2279	NASDAQ	STRL	Tue, Feb 10, 2015	3.21	3.21	2.97	2.99
2278	NASDAQ	STRL	Mon, Feb 9, 2015	3.26	3.29	3.20	3.21
2277	NASDAQ	STRL	Fri, Feb 6, 2015	3.23	3.34	3.17	3.25
2276	NASDAQ	STRL	Thu, Feb 5, 2015	3.23	3.33	3.15	3.23
2275	NASDAQ	STRL	Wed, Feb 4, 2015	3.34	3.37	3.17	3.21
2274	NASDAQ	STRL	Tue, Feb 3, 2015	3.26	3.34	3.20	3.32
2273	NASDAQ	STRL	Mon, Feb 2, 2015	3.47	3.51	3.17	3.22
2272	NASDAQ	STRL	Fri, Jan 30, 2015	3.74	3.79	3.44	3.47
2271	NASDAQ	STRL	Thu, Jan 29, 2015	3.91	3.92	3.67	3.74
2270	NASDAQ	STRL	Wed, Jan 28, 2015	4.00	4.03	3.81	3.88
2269	NASDAQ	STRL	Tue, Jan 27, 2015	5.26	5.26	3.92	3.97
2268	NASDAQ	STRL	Mon, Jan 26, 2015	5.51	5.56	5.49	5.52
2267	NASDAQ	STRL	Fri, Jan 23, 2015	5.54	5.57	5.47	5.51
2266	NASDAQ	STRL	Thu, Jan 22, 2015	5.58	5.61	5.44	5.54
2265	NASDAQ	STRL	Wed, Jan 21, 2015	5.55	5.68	5.51	5.53
2264	NASDAQ	STRL	Tue, Jan 20, 2015	5.84	6.02	5.57	5.58
2263	NASDAQ	STRL	Fri, Jan 16, 2015	5.80	5.90	5.67	5.85
2262	NASDAQ	STRL	Thu, Jan 15, 2015	6.03	6.17	5.82	5.83
2261	NASDAQ	STRL	Wed, Jan 14, 2015	5.98	6.05	5.96	6.04
2260	NASDAQ	STRL	Tue, Jan 13, 2015	6.09	6.09	5.94	6.07
2259	NASDAQ	STRL	Mon, Jan 12, 2015	6.07	6.19	5.89	6.02
2258	NASDAQ	STRL	Fri, Jan 9, 2015	6.13	6.13	6.05	6.05
2257	NASDAQ	STRL	Thu, Jan 8, 2015	6.18	6.18	6.00	6.14
2256	NASDAQ	STRL	Wed, Jan 7, 2015	6.11	6.15	6.00	6.11
2255	NASDAQ	STRL	Tue, Jan 6, 2015	6.14	6.25	6.02	6.13
2254	NASDAQ	STRL	Mon, Jan 5, 2015	6.35	6.35	6.13	6.14
2253	NASDAQ	STRL	Fri, Jan 2, 2015	6.45	6.45	6.25	6.41
2252	NASDAQ	STRL	Wed, Dec 31, 2014	6.41	6.48	6.37	6.39
2251	NASDAQ	STRL	Tue, Dec 30, 2014	6.50	6.50	6.32	6.36
2250	NASDAQ	STRL	Mon, Dec 29, 2014	6.51	6.58	6.35	6.53
2249	NASDAQ	STRL	Fri, Dec 26, 2014	6.50	6.73	6.46	6.53
2248	NASDAQ	STRL	Wed, Dec 24, 2014	6.38	6.55	6.37	6.50
2247	NASDAQ	STRL	Tue, Dec 23, 2014	6.51	6.52	6.31	6.39
2246	NASDAQ	STRL	Mon, Dec 22, 2014	6.44	6.56	6.36	6.49
2245	NASDAQ	STRL	Fri, Dec 19, 2014	6.27	6.50	6.20	6.43
2244	NASDAQ	STRL	Thu, Dec 18, 2014	5.73	6.37	5.49	6.29
2243	NASDAQ	STRL	Wed, Dec 17, 2014	5.73	5.77	5.64	5.67
2242	NASDAQ	STRL	Tue, Dec 16, 2014	5.76	5.86	5.65	5.70
2241	NASDAQ	STRL	Mon, Dec 15, 2014	5.85	5.99	5.74	5.76
2240	NASDAQ	STRL	Fri, Dec 12, 2014	6.22	6.31	5.80	5.83
2239	NASDAQ	STRL	Thu, Dec 11, 2014	6.26	6.64	6.15	6.33
2238	NASDAQ	STRL	Wed, Dec 10, 2014	6.33	6.49	5.64	5.89
2237	NASDAQ	STRL	Tue, Dec 9, 2014	6.34	6.57	6.33	6.38
2236	NASDAQ	STRL	Mon, Dec 8, 2014	6.71	6.80	6.37	6.42
2235	NASDAQ	STRL	Fri, Dec 5, 2014	6.53	6.85	6.53	6.70
2234	NASDAQ	STRL	Thu, Dec 4, 2014	6.55	6.59	6.47	6.54
2233	NASDAQ	STRL	Wed, Dec 3, 2014	6.43	6.67	6.38	6.57
2232	NASDAQ	STRL	Tue, Dec 2, 2014	6.40	6.46	6.33	6.42
2231	NASDAQ	STRL	Mon, Dec 1, 2014	6.66	6.79	6.33	6.40
2230	NASDAQ	STRL	Fri, Nov 28, 2014	6.68	6.94	6.52	6.69
2229	NASDAQ	STRL	Wed, Nov 26, 2014	6.74	6.80	6.64	6.71
2228	NASDAQ	STRL	Tue, Nov 25, 2014	6.57	6.77	6.55	6.76
2227	NASDAQ	STRL	Mon, Nov 24, 2014	6.58	6.73	6.43	6.57
2226	NASDAQ	STRL	Fri, Nov 21, 2014	6.78	6.78	6.28	6.60
2225	NASDAQ	STRL	Thu, Nov 20, 2014	6.60	6.78	6.59	6.66
2224	NASDAQ	STRL	Wed, Nov 19, 2014	6.68	6.75	6.60	6.64
2223	NASDAQ	STRL	Tue, Nov 18, 2014	6.68	6.74	6.32	6.70
2222	NASDAQ	STRL	Mon, Nov 17, 2014	7.21	7.21	6.63	6.64
2221	NASDAQ	STRL	Fri, Nov 14, 2014	7.40	7.49	7.22	7.25
2220	NASDAQ	STRL	Thu, Nov 13, 2014	7.84	7.88	7.63	7.63
2219	NASDAQ	STRL	Wed, Nov 12, 2014	8.16	8.16	7.68	7.87
2218	NASDAQ	STRL	Tue, Nov 11, 2014	8.59	8.96	8.15	8.24
2217	NASDAQ	STRL	Mon, Nov 10, 2014	8.66	8.78	8.03	8.54
2216	NASDAQ	STRL	Fri, Nov 7, 2014	9.15	9.15	8.61	9.02
2215	NASDAQ	STRL	Thu, Nov 6, 2014	9.09	9.24	8.95	9.15
2214	NASDAQ	STRL	Wed, Nov 5, 2014	9.09	9.18	8.70	9.14
2213	NASDAQ	STRL	Tue, Nov 4, 2014	8.87	9.00	8.66	8.96
2212	NASDAQ	STRL	Mon, Nov 3, 2014	8.87	8.87	8.72	8.85
2211	NASDAQ	STRL	Fri, Oct 31, 2014	8.83	8.90	8.60	8.82
2210	NASDAQ	STRL	Thu, Oct 30, 2014	8.37	8.78	8.16	8.74
2209	NASDAQ	STRL	Wed, Oct 29, 2014	8.14	8.48	8.01	8.39
2208	NASDAQ	STRL	Tue, Oct 28, 2014	7.99	8.32	7.78	8.12
2207	NASDAQ	STRL	Mon, Oct 27, 2014	8.17	8.22	7.84	8.01
2206	NASDAQ	STRL	Fri, Oct 24, 2014	8.19	8.22	8.04	8.19
2205	NASDAQ	STRL	Thu, Oct 23, 2014	7.95	8.21	7.92	8.17
2204	NASDAQ	STRL	Wed, Oct 22, 2014	8.16	8.22	7.80	7.85
2203	NASDAQ	STRL	Tue, Oct 21, 2014	8.12	8.31	8.07	8.16
2202	NASDAQ	STRL	Mon, Oct 20, 2014	8.06	8.15	7.95	8.12
2201	NASDAQ	STRL	Fri, Oct 17, 2014	8.35	8.35	8.07	8.08
2200	NASDAQ	STRL	Thu, Oct 16, 2014	7.90	8.27	7.90	8.23
2199	NASDAQ	STRL	Wed, Oct 15, 2014	7.48	8.07	7.36	8.02
2198	NASDAQ	STRL	Tue, Oct 14, 2014	7.48	7.68	7.45	7.58
2197	NASDAQ	STRL	Mon, Oct 13, 2014	7.42	7.48	7.36	7.42
2196	NASDAQ	STRL	Fri, Oct 10, 2014	7.42	7.56	7.37	7.46
2195	NASDAQ	STRL	Thu, Oct 9, 2014	7.54	7.54	7.42	7.47
2194	NASDAQ	STRL	Wed, Oct 8, 2014	7.20	7.59	7.20	7.57
2193	NASDAQ	STRL	Tue, Oct 7, 2014	7.40	7.48	7.23	7.24
2192	NASDAQ	STRL	Mon, Oct 6, 2014	7.50	7.55	7.45	7.47
2191	NASDAQ	STRL	Fri, Oct 3, 2014	7.60	7.60	7.50	7.50
2190	NASDAQ	STRL	Thu, Oct 2, 2014	7.53	7.67	7.50	7.50
2189	NASDAQ	STRL	Wed, Oct 1, 2014	7.69	7.71	7.50	7.54
2188	NASDAQ	STRL	Tue, Sep 30, 2014	7.80	8.11	7.66	7.67
2187	NASDAQ	STRL	Mon, Sep 29, 2014	7.50	7.98	7.50	7.80
2186	NASDAQ	STRL	Fri, Sep 26, 2014	7.46	7.71	7.46	7.56
2185	NASDAQ	STRL	Thu, Sep 25, 2014	7.55	7.55	7.40	7.46
2184	NASDAQ	STRL	Wed, Sep 24, 2014	7.67	7.67	7.55	7.56
2183	NASDAQ	STRL	Tue, Sep 23, 2014	7.59	7.71	7.55	7.63
2182	NASDAQ	STRL	Mon, Sep 22, 2014	7.64	7.73	7.55	7.64
2181	NASDAQ	STRL	Fri, Sep 19, 2014	7.81	7.85	7.48	7.69
2180	NASDAQ	STRL	Thu, Sep 18, 2014	7.75	7.80	7.72	7.78
2179	NASDAQ	STRL	Wed, Sep 17, 2014	7.68	7.80	7.65	7.71
2178	NASDAQ	STRL	Tue, Sep 16, 2014	7.80	7.82	7.66	7.70
2177	NASDAQ	STRL	Mon, Sep 15, 2014	7.88	8.00	7.66	7.80
2176	NASDAQ	STRL	Fri, Sep 12, 2014	8.06	8.06	7.75	7.90
2175	NASDAQ	STRL	Thu, Sep 11, 2014	8.09	8.16	8.01	8.09
2174	NASDAQ	STRL	Wed, Sep 10, 2014	8.17	8.17	8.06	8.15
2173	NASDAQ	STRL	Tue, Sep 9, 2014	8.24	8.34	8.10	8.17
2172	NASDAQ	STRL	Mon, Sep 8, 2014	8.28	8.34	8.21	8.28
2171	NASDAQ	STRL	Fri, Sep 5, 2014	8.28	8.35	8.18	8.31
2170	NASDAQ	STRL	Thu, Sep 4, 2014	8.40	8.50	8.26	8.32
2169	NASDAQ	STRL	Wed, Sep 3, 2014	8.74	8.77	8.28	8.37
2168	NASDAQ	STRL	Tue, Sep 2, 2014	8.59	8.72	8.59	8.68
2167	NASDAQ	STRL	Fri, Aug 29, 2014	8.56	8.61	8.45	8.52
2166	NASDAQ	STRL	Thu, Aug 28, 2014	8.79	8.82	8.54	8.57
2165	NASDAQ	STRL	Wed, Aug 27, 2014	8.99	9.00	8.79	8.82
2164	NASDAQ	STRL	Tue, Aug 26, 2014	8.83	9.10	8.81	8.95
2163	NASDAQ	STRL	Mon, Aug 25, 2014	8.89	9.03	8.81	8.85
2162	NASDAQ	STRL	Fri, Aug 22, 2014	8.91	9.00	8.80	8.82
2161	NASDAQ	STRL	Thu, Aug 21, 2014	8.89	9.03	8.80	8.91
2160	NASDAQ	STRL	Wed, Aug 20, 2014	9.01	9.05	8.84	8.87
2159	NASDAQ	STRL	Tue, Aug 19, 2014	9.06	9.14	8.99	9.04
2158	NASDAQ	STRL	Mon, Aug 18, 2014	9.04	9.14	8.96	9.04
2157	NASDAQ	STRL	Fri, Aug 15, 2014	9.08	9.12	8.88	9.01
2156	NASDAQ	STRL	Thu, Aug 14, 2014	8.90	9.00	8.86	8.98
2155	NASDAQ	STRL	Wed, Aug 13, 2014	9.00	9.03	8.88	8.94
2154	NASDAQ	STRL	Tue, Aug 12, 2014	8.95	9.01	8.83	8.98
2153	NASDAQ	STRL	Mon, Aug 11, 2014	9.07	9.40	8.96	8.99
2152	NASDAQ	STRL	Fri, Aug 8, 2014	8.98	9.07	8.95	8.98
2151	NASDAQ	STRL	Thu, Aug 7, 2014	9.04	9.09	8.91	9.01
2150	NASDAQ	STRL	Wed, Aug 6, 2014	8.93	9.14	8.84	9.03
2149	NASDAQ	STRL	Tue, Aug 5, 2014	8.97	9.14	8.93	8.95
2148	NASDAQ	STRL	Mon, Aug 4, 2014	8.78	9.10	8.78	9.03
2147	NASDAQ	STRL	Fri, Aug 1, 2014	8.91	9.00	8.49	8.74
2146	NASDAQ	STRL	Thu, Jul 31, 2014	8.98	9.18	8.84	8.87
2145	NASDAQ	STRL	Wed, Jul 30, 2014	9.21	9.37	9.03	9.06
2144	NASDAQ	STRL	Tue, Jul 29, 2014	9.12	9.20	9.03	9.12
2143	NASDAQ	STRL	Mon, Jul 28, 2014	9.07	9.22	9.00	9.12
2142	NASDAQ	STRL	Fri, Jul 25, 2014	8.99	9.24	8.92	9.09
2141	NASDAQ	STRL	Thu, Jul 24, 2014	9.33	9.45	9.03	9.08
2140	NASDAQ	STRL	Wed, Jul 23, 2014	9.34	9.47	9.29	9.36
2139	NASDAQ	STRL	Tue, Jul 22, 2014	9.40	9.48	9.28	9.35
2138	NASDAQ	STRL	Mon, Jul 21, 2014	9.34	9.66	9.07	9.34
2137	NASDAQ	STRL	Fri, Jul 18, 2014	9.05	9.51	9.05	9.43
2136	NASDAQ	STRL	Thu, Jul 17, 2014	9.05	9.26	9.03	9.06
2135	NASDAQ	STRL	Wed, Jul 16, 2014	9.09	9.23	9.04	9.08
2134	NASDAQ	STRL	Tue, Jul 15, 2014	9.24	9.21	9.01	9.02
2133	NASDAQ	STRL	Mon, Jul 14, 2014	9.27	9.31	9.13	9.26
2132	NASDAQ	STRL	Fri, Jul 11, 2014	9.03	9.26	9.03	9.19
2131	NASDAQ	STRL	Thu, Jul 10, 2014	9.24	9.35	9.05	9.08
2130	NASDAQ	STRL	Wed, Jul 9, 2014	9.59	9.64	9.26	9.37
2129	NASDAQ	STRL	Tue, Jul 8, 2014	9.71	9.71	9.46	9.54
2128	NASDAQ	STRL	Mon, Jul 7, 2014	9.81	9.81	9.63	9.71
2127	NASDAQ	STRL	Thu, Jul 3, 2014	9.86	10.00	9.83	9.88
2126	NASDAQ	STRL	Wed, Jul 2, 2014	9.50	10.01	9.50	9.84
2125	NASDAQ	STRL	Tue, Jul 1, 2014	9.37	9.55	9.18	9.47
2124	NASDAQ	STRL	Mon, Jun 30, 2014	9.42	9.50	9.25	9.38
2123	NASDAQ	STRL	Fri, Jun 27, 2014	8.82	9.49	8.82	9.49
2122	NASDAQ	STRL	Thu, Jun 26, 2014	9.13	9.14	8.86	8.89
2121	NASDAQ	STRL	Wed, Jun 25, 2014	9.06	9.17	8.95	9.12
2120	NASDAQ	STRL	Tue, Jun 24, 2014	9.31	9.50	9.11	9.12
2119	NASDAQ	STRL	Mon, Jun 23, 2014	9.46	9.46	9.29	9.36
2118	NASDAQ	STRL	Fri, Jun 20, 2014	9.45	9.50	9.42	9.48
2117	NASDAQ	STRL	Thu, Jun 19, 2014	9.45	9.46	9.32	9.44
2116	NASDAQ	STRL	Wed, Jun 18, 2014	9.10	9.50	9.04	9.45
2115	NASDAQ	STRL	Tue, Jun 17, 2014	9.01	9.30	9.01	9.15
2114	NASDAQ	STRL	Mon, Jun 16, 2014	9.03	9.12	8.88	9.05
2113	NASDAQ	STRL	Fri, Jun 13, 2014	9.28	9.36	8.94	9.04
2112	NASDAQ	STRL	Thu, Jun 12, 2014	9.35	9.35	9.10	9.25
2111	NASDAQ	STRL	Wed, Jun 11, 2014	9.33	9.40	9.16	9.37
2110	NASDAQ	STRL	Tue, Jun 10, 2014	9.50	9.50	9.26	9.41
2109	NASDAQ	STRL	Mon, Jun 9, 2014	9.41	9.62	9.41	9.54
2108	NASDAQ	STRL	Fri, Jun 6, 2014	9.11	9.48	9.03	9.44
2107	NASDAQ	STRL	Thu, Jun 5, 2014	8.93	9.07	8.64	9.04
2106	NASDAQ	STRL	Wed, Jun 4, 2014	9.06	9.17	8.81	8.86
2105	NASDAQ	STRL	Tue, Jun 3, 2014	9.00	9.08	8.81	9.06
2104	NASDAQ	STRL	Mon, Jun 2, 2014	9.14	9.15	8.81	9.01
2103	NASDAQ	STRL	Fri, May 30, 2014	9.57	9.57	9.01	9.17
2102	NASDAQ	STRL	Thu, May 29, 2014	9.60	9.60	9.19	9.53
2101	NASDAQ	STRL	Wed, May 28, 2014	9.63	9.78	9.50	9.60
2100	NASDAQ	STRL	Tue, May 27, 2014	9.25	9.76	9.22	9.60
2099	NASDAQ	STRL	Fri, May 23, 2014	9.15	9.24	9.08	9.22
2098	NASDAQ	STRL	Thu, May 22, 2014	9.15	9.22	8.98	9.12
2097	NASDAQ	STRL	Wed, May 21, 2014	9.03	9.29	8.96	9.12
2096	NASDAQ	STRL	Tue, May 20, 2014	9.06	9.11	8.95	9.01
2095	NASDAQ	STRL	Mon, May 19, 2014	9.12	9.14	9.00	9.07
2094	NASDAQ	STRL	Fri, May 16, 2014	9.05	9.20	9.00	9.06
2093	NASDAQ	STRL	Thu, May 15, 2014	9.11	9.12	8.78	9.03
2092	NASDAQ	STRL	Wed, May 14, 2014	8.97	9.25	8.88	9.17
2091	NASDAQ	STRL	Tue, May 13, 2014	9.11	9.41	8.77	8.94
2090	NASDAQ	STRL	Mon, May 12, 2014	8.50	9.39	8.29	9.09
2089	NASDAQ	STRL	Fri, May 9, 2014	7.96	8.24	7.94	8.06
2088	NASDAQ	STRL	Thu, May 8, 2014	8.10	8.23	8.03	8.15
2087	NASDAQ	STRL	Wed, May 7, 2014	8.04	8.26	7.93	8.14
2086	NASDAQ	STRL	Tue, May 6, 2014	8.06	8.10	7.96	8.05
2085	NASDAQ	STRL	Mon, May 5, 2014	7.96	8.10	7.79	8.06
2084	NASDAQ	STRL	Fri, May 2, 2014	8.05	8.20	7.54	8.05
2083	NASDAQ	STRL	Thu, May 1, 2014	7.68	8.11	7.52	7.99
2082	NASDAQ	STRL	Wed, Apr 30, 2014	7.14	7.76	7.14	7.68
2081	NASDAQ	STRL	Tue, Apr 29, 2014	6.87	6.95	6.80	6.80
2080	NASDAQ	STRL	Mon, Apr 28, 2014	6.86	6.95	6.75	6.84
2079	NASDAQ	STRL	Fri, Apr 25, 2014	6.76	6.81	6.73	6.80
2078	NASDAQ	STRL	Thu, Apr 24, 2014	6.80	6.81	6.72	6.80
2077	NASDAQ	STRL	Wed, Apr 23, 2014	6.83	6.89	6.73	6.78
2076	NASDAQ	STRL	Tue, Apr 22, 2014	6.82	6.99	6.76	6.86
2075	NASDAQ	STRL	Mon, Apr 21, 2014	6.82	6.89	6.72	6.78
2074	NASDAQ	STRL	Thu, Apr 17, 2014	6.97	7.04	6.78	6.81
2073	NASDAQ	STRL	Wed, Apr 16, 2014	7.30	7.50	6.92	6.97
2072	NASDAQ	STRL	Tue, Apr 15, 2014	7.30	7.41	7.16	7.23
2071	NASDAQ	STRL	Mon, Apr 14, 2014	7.59	7.61	7.26	7.31
2070	NASDAQ	STRL	Fri, Apr 11, 2014	7.80	7.92	7.50	7.50
2069	NASDAQ	STRL	Thu, Apr 10, 2014	8.05	8.08	7.84	7.89
2068	NASDAQ	STRL	Wed, Apr 9, 2014	8.21	8.21	8.00	8.09
2067	NASDAQ	STRL	Tue, Apr 8, 2014	7.97	8.19	7.97	8.11
2066	NASDAQ	STRL	Mon, Apr 7, 2014	8.21	8.24	7.90	7.99
2065	NASDAQ	STRL	Fri, Apr 4, 2014	8.61	8.65	8.17	8.22
2064	NASDAQ	STRL	Thu, Apr 3, 2014	8.57	8.61	8.52	8.52
2063	NASDAQ	STRL	Wed, Apr 2, 2014	8.70	8.87	8.51	8.57
2062	NASDAQ	STRL	Tue, Apr 1, 2014	8.71	8.80	8.66	8.68
2061	NASDAQ	STRL	Mon, Mar 31, 2014	8.76	8.86	8.65	8.67
2060	NASDAQ	STRL	Fri, Mar 28, 2014	8.97	9.02	8.70	8.75
2059	NASDAQ	STRL	Thu, Mar 27, 2014	9.21	9.26	8.99	9.00
2058	NASDAQ	STRL	Wed, Mar 26, 2014	9.33	9.33	9.20	9.20
2057	NASDAQ	STRL	Tue, Mar 25, 2014	9.50	9.50	9.20	9.28
2056	NASDAQ	STRL	Mon, Mar 24, 2014	9.50	9.55	9.42	9.50
2055	NASDAQ	STRL	Fri, Mar 21, 2014	9.34	9.57	9.20	9.51
2054	NASDAQ	STRL	Thu, Mar 20, 2014	9.42	9.50	9.22	9.34
2053	NASDAQ	STRL	Wed, Mar 19, 2014	9.55	9.60	9.40	9.48
2052	NASDAQ	STRL	Tue, Mar 18, 2014	9.64	9.64	9.43	9.60
2051	NASDAQ	STRL	Mon, Mar 17, 2014	9.30	9.71	9.15	9.68
2050	NASDAQ	STRL	Fri, Mar 14, 2014	9.57	10.00	9.52	9.95
2049	NASDAQ	STRL	Thu, Mar 13, 2014	9.80	9.80	9.50	9.60
2048	NASDAQ	STRL	Wed, Mar 12, 2014	9.60	9.80	9.55	9.80
2047	NASDAQ	STRL	Tue, Mar 11, 2014	9.76	9.78	9.46	9.68
2046	NASDAQ	STRL	Mon, Mar 10, 2014	9.77	9.80	9.72	9.78
2045	NASDAQ	STRL	Fri, Mar 7, 2014	9.80	9.83	9.71	9.80
2044	NASDAQ	STRL	Thu, Mar 6, 2014	9.85	9.87	9.72	9.78
2043	NASDAQ	STRL	Wed, Mar 5, 2014	9.84	9.85	9.72	9.79
2042	NASDAQ	STRL	Tue, Mar 4, 2014	9.67	10.05	9.65	9.86
2041	NASDAQ	STRL	Mon, Mar 3, 2014	9.42	9.56	9.12	9.52
2040	NASDAQ	STRL	Fri, Feb 28, 2014	9.84	9.95	9.42	9.47
2039	NASDAQ	STRL	Thu, Feb 27, 2014	9.68	9.99	9.68	9.99
2038	NASDAQ	STRL	Wed, Feb 26, 2014	9.74	9.91	9.17	9.74
2037	NASDAQ	STRL	Tue, Feb 25, 2014	9.65	9.98	9.63	9.70
2036	NASDAQ	STRL	Mon, Feb 24, 2014	9.26	9.65	9.26	9.64
2035	NASDAQ	STRL	Fri, Feb 21, 2014	9.38	9.41	9.25	9.30
2034	NASDAQ	STRL	Thu, Feb 20, 2014	9.37	9.56	9.28	9.31
2033	NASDAQ	STRL	Wed, Feb 19, 2014	9.65	9.70	9.36	9.38
2032	NASDAQ	STRL	Tue, Feb 18, 2014	9.63	9.80	9.63	9.72
2031	NASDAQ	STRL	Fri, Feb 14, 2014	9.57	9.83	9.40	9.66
2030	NASDAQ	STRL	Thu, Feb 13, 2014	9.45	9.58	9.44	9.56
2029	NASDAQ	STRL	Wed, Feb 12, 2014	9.41	9.59	9.32	9.50
2028	NASDAQ	STRL	Tue, Feb 11, 2014	9.33	9.46	9.33	9.43
2027	NASDAQ	STRL	Mon, Feb 10, 2014	9.55	9.55	9.27	9.36
2026	NASDAQ	STRL	Fri, Feb 7, 2014	9.92	9.92	9.28	9.50
2025	NASDAQ	STRL	Thu, Feb 6, 2014	10.29	10.29	9.85	9.88
2024	NASDAQ	STRL	Wed, Feb 5, 2014	10.59	10.71	10.18	10.25
2023	NASDAQ	STRL	Tue, Feb 4, 2014	10.73	10.85	10.65	10.69
2022	NASDAQ	STRL	Mon, Feb 3, 2014	10.75	10.92	10.67	10.71
2021	NASDAQ	STRL	Fri, Jan 31, 2014	10.75	11.00	10.75	10.82
2020	NASDAQ	STRL	Wed, Jan 29, 2014	10.90	11.03	10.83	10.87
2019	NASDAQ	STRL	Tue, Jan 28, 2014	10.90	11.00	10.90	10.99
2018	NASDAQ	STRL	Mon, Jan 27, 2014	11.04	11.14	10.82	10.84
2017	NASDAQ	STRL	Fri, Jan 24, 2014	11.41	11.44	10.99	11.11
2016	NASDAQ	STRL	Thu, Jan 23, 2014	11.11	11.64	11.11	11.52
2015	NASDAQ	STRL	Wed, Jan 22, 2014	11.33	11.27	11.14	11.17
2014	NASDAQ	STRL	Tue, Jan 21, 2014	11.33	11.33	11.00	11.27
2013	NASDAQ	STRL	Fri, Jan 17, 2014	11.42	11.50	11.26	11.27
2012	NASDAQ	STRL	Thu, Jan 16, 2014	11.57	11.56	11.42	11.46
2011	NASDAQ	STRL	Wed, Jan 15, 2014	11.46	11.74	11.40	11.63
2010	NASDAQ	STRL	Tue, Jan 14, 2014	11.19	11.53	11.03	11.47
2009	NASDAQ	STRL	Mon, Jan 13, 2014	11.25	11.25	11.01	11.11
2008	NASDAQ	STRL	Fri, Jan 10, 2014	11.36	11.37	11.21	11.24
2007	NASDAQ	STRL	Thu, Jan 9, 2014	11.10	11.50	11.02	11.34
2006	NASDAQ	STRL	Wed, Jan 8, 2014	11.12	11.13	11.01	11.04
2005	NASDAQ	STRL	Tue, Jan 7, 2014	11.07	11.25	11.05	11.10
2004	NASDAQ	STRL	Mon, Jan 6, 2014	11.56	11.56	11.03	11.04
2003	NASDAQ	STRL	Fri, Jan 3, 2014	11.28	11.55	11.28	11.48
2002	NASDAQ	STRL	Thu, Jan 2, 2014	11.63	11.70	11.11	11.28
2001	NASDAQ	STRL	Tue, Dec 31, 2013	11.73	11.80	11.62	11.73
2000	NASDAQ	STRL	Mon, Dec 30, 2013	12.10	12.13	11.70	11.74
1999	NASDAQ	STRL	Fri, Dec 27, 2013	12.06	12.15	11.92	12.07
1998	NASDAQ	STRL	Thu, Dec 26, 2013	12.02	12.10	11.80	11.99
1997	NASDAQ	STRL	Tue, Dec 24, 2013	11.79	12.13	11.84	12.00
1996	NASDAQ	STRL	Mon, Dec 23, 2013	11.85	11.91	11.59	11.79
1995	NASDAQ	STRL	Fri, Dec 20, 2013	11.19	11.90	11.17	11.85
1994	NASDAQ	STRL	Thu, Dec 19, 2013	11.15	11.28	11.03	11.13
1993	NASDAQ	STRL	Wed, Dec 18, 2013	11.00	11.24	10.93	11.20
1992	NASDAQ	STRL	Tue, Dec 17, 2013	11.44	11.44	10.95	10.95
1991	NASDAQ	STRL	Mon, Dec 16, 2013	11.26	11.55	11.26	11.48
1990	NASDAQ	STRL	Fri, Dec 13, 2013	11.49	11.56	11.22	11.26
1989	NASDAQ	STRL	Thu, Dec 12, 2013	11.48	11.67	11.30	11.43
1988	NASDAQ	STRL	Wed, Dec 11, 2013	12.14	12.17	11.33	11.51
1987	NASDAQ	STRL	Tue, Dec 10, 2013	11.71	12.25	11.60	12.09
1986	NASDAQ	STRL	Mon, Dec 9, 2013	11.95	11.97	11.50	11.71
1985	NASDAQ	STRL	Fri, Dec 6, 2013	11.71	12.10	11.69	11.98
1984	NASDAQ	STRL	Thu, Dec 5, 2013	11.90	11.90	11.47	11.59
1983	NASDAQ	STRL	Wed, Dec 4, 2013	12.02	12.37	11.76	11.93
1982	NASDAQ	STRL	Tue, Dec 3, 2013	11.88	12.12	11.84	12.08
1981	NASDAQ	STRL	Mon, Dec 2, 2013	12.09	12.17	11.79	11.93
1980	NASDAQ	STRL	Fri, Nov 29, 2013	12.09	12.20	11.80	12.17
1979	NASDAQ	STRL	Wed, Nov 27, 2013	11.89	12.02	11.78	12.01
1978	NASDAQ	STRL	Tue, Nov 26, 2013	11.68	11.95	11.66	11.83
1977	NASDAQ	STRL	Mon, Nov 25, 2013	11.47	11.74	11.33	11.64
1976	NASDAQ	STRL	Fri, Nov 22, 2013	11.37	11.47	11.19	11.40
1975	NASDAQ	STRL	Thu, Nov 21, 2013	11.15	11.50	11.15	11.34
1974	NASDAQ	STRL	Wed, Nov 20, 2013	11.46	11.48	11.12	11.14
1973	NASDAQ	STRL	Tue, Nov 19, 2013	11.49	11.51	11.31	11.45
1972	NASDAQ	STRL	Mon, Nov 18, 2013	11.02	11.49	11.00	11.47
1971	NASDAQ	STRL	Fri, Nov 15, 2013	10.81	11.00	10.61	10.99
1970	NASDAQ	STRL	Thu, Nov 14, 2013	10.59	10.88	10.53	10.87
1969	NASDAQ	STRL	Wed, Nov 13, 2013	10.18	10.62	10.15	10.62
1968	NASDAQ	STRL	Tue, Nov 12, 2013	10.28	10.46	10.18	10.26
1967	NASDAQ	STRL	Mon, Nov 11, 2013	10.14	10.43	10.06	10.21
1966	NASDAQ	STRL	Fri, Nov 8, 2013	9.95	10.22	9.80	10.13
1965	NASDAQ	STRL	Thu, Nov 7, 2013	10.00	10.23	9.91	9.96
1964	NASDAQ	STRL	Wed, Nov 6, 2013	9.83	9.97	9.76	9.95
1963	NASDAQ	STRL	Tue, Nov 5, 2013	9.76	9.90	9.70	9.82
1962	NASDAQ	STRL	Mon, Nov 4, 2013	9.59	9.84	9.50	9.77
1961	NASDAQ	STRL	Fri, Nov 1, 2013	9.58	9.71	9.48	9.53
1960	NASDAQ	STRL	Thu, Oct 31, 2013	9.72	9.84	9.59	9.60
1959	NASDAQ	STRL	Wed, Oct 30, 2013	9.90	10.09	9.72	9.75
1958	NASDAQ	STRL	Tue, Oct 29, 2013	9.64	9.94	9.64	9.91
1957	NASDAQ	STRL	Mon, Oct 28, 2013	9.46	9.60	9.42	9.59
1956	NASDAQ	STRL	Fri, Oct 25, 2013	9.43	9.51	9.27	9.48
1955	NASDAQ	STRL	Thu, Oct 24, 2013	9.50	9.50	9.33	9.39
1954	NASDAQ	STRL	Wed, Oct 23, 2013	9.46	9.54	9.44	9.50
1953	NASDAQ	STRL	Tue, Oct 22, 2013	9.53	9.54	9.43	9.52
1952	NASDAQ	STRL	Mon, Oct 21, 2013	9.10	9.52	9.08	9.47
1951	NASDAQ	STRL	Fri, Oct 18, 2013	9.11	9.20	8.97	9.10
1950	NASDAQ	STRL	Thu, Oct 17, 2013	8.94	9.07	8.89	9.01
1949	NASDAQ	STRL	Wed, Oct 16, 2013	9.35	9.35	8.94	9.02
1948	NASDAQ	STRL	Tue, Oct 15, 2013	9.69	9.69	9.24	9.27
1947	NASDAQ	STRL	Mon, Oct 14, 2013	9.62	9.79	9.45	9.69
1946	NASDAQ	STRL	Fri, Oct 11, 2013	9.07	9.56	9.07	9.54
1945	NASDAQ	STRL	Thu, Oct 10, 2013	8.95	9.22	8.91	9.15
1944	NASDAQ	STRL	Wed, Oct 9, 2013	8.72	8.93	8.61	8.83
1943	NASDAQ	STRL	Tue, Oct 8, 2013	8.86	8.92	8.61	8.67
1942	NASDAQ	STRL	Mon, Oct 7, 2013	8.94	8.97	8.78	8.85
1941	NASDAQ	STRL	Fri, Oct 4, 2013	8.89	9.13	8.88	8.98
1940	NASDAQ	STRL	Thu, Oct 3, 2013	9.07	9.19	8.89	8.93
1939	NASDAQ	STRL	Wed, Oct 2, 2013	9.19	9.20	9.09	9.13
1938	NASDAQ	STRL	Tue, Oct 1, 2013	9.22	9.62	9.15	9.27
1937	NASDAQ	STRL	Mon, Sep 30, 2013	9.18	9.30	9.18	9.25
1936	NASDAQ	STRL	Fri, Sep 27, 2013	9.27	9.33	9.19	9.25
1935	NASDAQ	STRL	Thu, Sep 26, 2013	9.26	9.37	9.15	9.32
1934	NASDAQ	STRL	Wed, Sep 25, 2013	9.25	9.31	9.12	9.27
1933	NASDAQ	STRL	Tue, Sep 24, 2013	9.37	9.55	9.25	9.26
1932	NASDAQ	STRL	Mon, Sep 23, 2013	9.51	9.51	9.33	9.37
1931	NASDAQ	STRL	Fri, Sep 20, 2013	9.44	9.71	9.41	9.49
1930	NASDAQ	STRL	Thu, Sep 19, 2013	9.62	9.62	9.32	9.44
1929	NASDAQ	STRL	Wed, Sep 18, 2013	9.57	9.79	9.51	9.59
1928	NASDAQ	STRL	Tue, Sep 17, 2013	9.37	9.58	9.26	9.55
1927	NASDAQ	STRL	Mon, Sep 16, 2013	9.59	9.69	9.30	9.39
1926	NASDAQ	STRL	Fri, Sep 13, 2013	9.64	9.73	9.55	9.59
1925	NASDAQ	STRL	Thu, Sep 12, 2013	9.66	9.66	9.60	9.60
1924	NASDAQ	STRL	Wed, Sep 11, 2013	9.70	9.75	9.58	9.66
1923	NASDAQ	STRL	Tue, Sep 10, 2013	9.76	9.85	9.63	9.71
1922	NASDAQ	STRL	Mon, Sep 9, 2013	9.64	9.81	9.64	9.74
1921	NASDAQ	STRL	Fri, Sep 6, 2013	9.73	9.73	9.53	9.60
1920	NASDAQ	STRL	Thu, Sep 5, 2013	9.68	9.70	9.56	9.67
1919	NASDAQ	STRL	Wed, Sep 4, 2013	9.72	9.74	9.60	9.68
1918	NASDAQ	STRL	Tue, Sep 3, 2013	9.76	9.85	9.58	9.74
1917	NASDAQ	STRL	Fri, Aug 30, 2013	9.73	9.74	9.60	9.69
1916	NASDAQ	STRL	Thu, Aug 29, 2013	9.73	9.77	9.68	9.77
1915	NASDAQ	STRL	Wed, Aug 28, 2013	9.67	9.80	9.66	9.77
1914	NASDAQ	STRL	Tue, Aug 27, 2013	9.64	9.84	9.63	9.69
1913	NASDAQ	STRL	Mon, Aug 26, 2013	9.68	9.84	9.65	9.70
1912	NASDAQ	STRL	Fri, Aug 23, 2013	9.72	9.78	9.65	9.66
1911	NASDAQ	STRL	Thu, Aug 22, 2013	9.75	9.85	9.68	9.79
1910	NASDAQ	STRL	Wed, Aug 21, 2013	9.70	9.84	9.67	9.70
1909	NASDAQ	STRL	Tue, Aug 20, 2013	9.84	9.90	9.70	9.76
1908	NASDAQ	STRL	Mon, Aug 19, 2013	9.94	9.98	9.83	9.84
1907	NASDAQ	STRL	Fri, Aug 16, 2013	9.98	10.01	9.95	9.95
1906	NASDAQ	STRL	Thu, Aug 15, 2013	9.95	10.02	9.93	9.95
1905	NASDAQ	STRL	Wed, Aug 14, 2013	10.00	10.05	9.84	10.04
1904	NASDAQ	STRL	Tue, Aug 13, 2013	10.00	10.01	9.94	10.01
1903	NASDAQ	STRL	Mon, Aug 12, 2013	9.97	10.03	9.92	10.00
1902	NASDAQ	STRL	Fri, Aug 9, 2013	9.95	10.02	9.90	9.99
1901	NASDAQ	STRL	Thu, Aug 8, 2013	9.98	10.15	9.91	10.05
1900	NASDAQ	STRL	Wed, Aug 7, 2013	9.94	10.09	9.87	9.98
1899	NASDAQ	STRL	Tue, Aug 6, 2013	10.02	10.04	9.84	9.93
1898	NASDAQ	STRL	Mon, Aug 5, 2013	9.96	10.14	9.89	10.08
1897	NASDAQ	STRL	Fri, Aug 2, 2013	9.97	10.01	9.82	9.97
1896	NASDAQ	STRL	Thu, Aug 1, 2013	9.90	10.05	9.77	10.02
1895	NASDAQ	STRL	Wed, Jul 31, 2013	9.82	10.03	9.79	9.82
1894	NASDAQ	STRL	Tue, Jul 30, 2013	10.14	10.29	9.75	9.86
1893	NASDAQ	STRL	Mon, Jul 29, 2013	10.50	10.55	9.97	10.13
1892	NASDAQ	STRL	Fri, Jul 26, 2013	10.40	10.52	10.40	10.50
1891	NASDAQ	STRL	Thu, Jul 25, 2013	10.52	10.55	10.39	10.49
1890	NASDAQ	STRL	Wed, Jul 24, 2013	10.40	10.50	10.38	10.50
1889	NASDAQ	STRL	Tue, Jul 23, 2013	10.41	10.49	10.29	10.43
1888	NASDAQ	STRL	Mon, Jul 22, 2013	10.29	10.44	10.21	10.39
1887	NASDAQ	STRL	Fri, Jul 19, 2013	10.31	10.44	10.25	10.38
1886	NASDAQ	STRL	Thu, Jul 18, 2013	10.09	10.47	10.04	10.37
1885	NASDAQ	STRL	Wed, Jul 17, 2013	10.10	10.12	9.98	10.10
1884	NASDAQ	STRL	Tue, Jul 16, 2013	10.02	10.17	9.97	10.12
1883	NASDAQ	STRL	Mon, Jul 15, 2013	9.96	10.08	9.96	10.05
1882	NASDAQ	STRL	Fri, Jul 12, 2013	9.84	10.04	9.79	10.00
1881	NASDAQ	STRL	Thu, Jul 11, 2013	9.96	9.96	9.64	9.88
1880	NASDAQ	STRL	Wed, Jul 10, 2013	9.33	9.83	9.30	9.82
1879	NASDAQ	STRL	Tue, Jul 9, 2013	9.30	9.45	9.21	9.36
1878	NASDAQ	STRL	Mon, Jul 8, 2013	9.26	9.37	9.24	9.28
1877	NASDAQ	STRL	Fri, Jul 5, 2013	9.31	9.33	9.19	9.27
1876	NASDAQ	STRL	Wed, Jul 3, 2013	9.10	9.27	9.08	9.25
1875	NASDAQ	STRL	Tue, Jul 2, 2013	9.08	9.22	9.00	9.17
1874	NASDAQ	STRL	Mon, Jul 1, 2013	9.04	9.15	8.84	9.13
1873	NASDAQ	STRL	Fri, Jun 28, 2013	9.01	9.18	9.00	9.06
1872	NASDAQ	STRL	Thu, Jun 27, 2013	8.98	9.07	8.52	9.07
1871	NASDAQ	STRL	Wed, Jun 26, 2013	9.21	9.27	8.91	8.91
1870	NASDAQ	STRL	Tue, Jun 25, 2013	9.29	9.33	9.05	9.19
1869	NASDAQ	STRL	Mon, Jun 24, 2013	9.45	9.45	9.22	9.30
1868	NASDAQ	STRL	Fri, Jun 21, 2013	9.20	9.66	9.20	9.56
1867	NASDAQ	STRL	Thu, Jun 20, 2013	9.21	9.24	9.07	9.18
1866	NASDAQ	STRL	Wed, Jun 19, 2013	9.29	9.41	9.16	9.36
1865	NASDAQ	STRL	Tue, Jun 18, 2013	9.10	9.39	9.02	9.32
1864	NASDAQ	STRL	Mon, Jun 17, 2013	9.21	9.39	8.96	9.20
1863	NASDAQ	STRL	Fri, Jun 14, 2013	10.11	10.11	9.43	9.43
1862	NASDAQ	STRL	Thu, Jun 13, 2013	10.08	10.14	10.00	10.12
1861	NASDAQ	STRL	Wed, Jun 12, 2013	10.05	10.15	10.01	10.07
1860	NASDAQ	STRL	Tue, Jun 11, 2013	10.08	10.14	10.01	10.02
1859	NASDAQ	STRL	Mon, Jun 10, 2013	10.27	10.39	10.00	10.22
1858	NASDAQ	STRL	Fri, Jun 7, 2013	10.42	10.48	10.16	10.27
1857	NASDAQ	STRL	Thu, Jun 6, 2013	10.36	10.38	10.25	10.33
1856	NASDAQ	STRL	Wed, Jun 5, 2013	10.28	10.43	10.23	10.33
1855	NASDAQ	STRL	Tue, Jun 4, 2013	10.47	10.55	10.15	10.29
1854	NASDAQ	STRL	Mon, Jun 3, 2013	10.38	10.53	10.29	10.49
1853	NASDAQ	STRL	Fri, May 31, 2013	10.34	10.50	10.31	10.35
1852	NASDAQ	STRL	Thu, May 30, 2013	10.41	10.59	10.32	10.43
1851	NASDAQ	STRL	Wed, May 29, 2013	10.47	10.50	10.35	10.41
1850	NASDAQ	STRL	Tue, May 28, 2013	10.50	10.61	10.33	10.50
1849	NASDAQ	STRL	Fri, May 24, 2013	10.50	10.51	10.32	10.48
1848	NASDAQ	STRL	Thu, May 23, 2013	10.31	10.54	10.12	10.50
1847	NASDAQ	STRL	Wed, May 22, 2013	10.46	10.55	10.10	10.34
1846	NASDAQ	STRL	Tue, May 21, 2013	10.45	10.56	10.45	10.47
1845	NASDAQ	STRL	Mon, May 20, 2013	10.46	10.55	10.45	10.48
1844	NASDAQ	STRL	Fri, May 17, 2013	10.50	10.55	10.45	10.46
1843	NASDAQ	STRL	Thu, May 16, 2013	10.50	10.54	10.45	10.49
1842	NASDAQ	STRL	Wed, May 15, 2013	10.40	10.50	10.35	10.50
1841	NASDAQ	STRL	Tue, May 14, 2013	10.41	10.52	10.34	10.40
1840	NASDAQ	STRL	Mon, May 13, 2013	10.41	10.53	10.39	10.42
1839	NASDAQ	STRL	Fri, May 10, 2013	10.01	10.51	10.00	10.39
1838	NASDAQ	STRL	Thu, May 9, 2013	10.23	10.30	10.05	10.05
1837	NASDAQ	STRL	Wed, May 8, 2013	10.33	10.34	10.05	10.21
1836	NASDAQ	STRL	Tue, May 7, 2013	10.50	10.50	10.30	10.39
1835	NASDAQ	STRL	Mon, May 6, 2013	10.35	10.47	10.21	10.47
1834	NASDAQ	STRL	Fri, May 3, 2013	10.15	10.58	10.11	10.29
1833	NASDAQ	STRL	Thu, May 2, 2013	10.01	10.08	9.95	10.02
1832	NASDAQ	STRL	Wed, May 1, 2013	10.10	10.10	9.91	10.01
1831	NASDAQ	STRL	Tue, Apr 30, 2013	10.15	10.22	10.07	10.12
1830	NASDAQ	STRL	Mon, Apr 29, 2013	10.28	10.23	10.07	10.14
1829	NASDAQ	STRL	Fri, Apr 26, 2013	10.60	10.60	10.18	10.21
1828	NASDAQ	STRL	Thu, Apr 25, 2013	10.91	10.96	10.40	10.60
1827	NASDAQ	STRL	Wed, Apr 24, 2013	10.14	10.92	10.13	10.74
1826	NASDAQ	STRL	Tue, Apr 23, 2013	9.95	10.13	9.95	10.11
1825	NASDAQ	STRL	Mon, Apr 22, 2013	10.43	10.43	9.78	9.92
1824	NASDAQ	STRL	Fri, Apr 19, 2013	10.40	10.40	10.29	10.38
1823	NASDAQ	STRL	Thu, Apr 18, 2013	10.63	10.85	10.27	10.43
1822	NASDAQ	STRL	Wed, Apr 17, 2013	10.58	10.92	10.31	10.63
1821	NASDAQ	STRL	Tue, Apr 16, 2013	10.47	10.78	10.47	10.63
1820	NASDAQ	STRL	Mon, Apr 15, 2013	10.89	10.89	10.24	10.43
1819	NASDAQ	STRL	Fri, Apr 12, 2013	10.85	10.94	10.66	10.91
1818	NASDAQ	STRL	Thu, Apr 11, 2013	10.80	11.03	10.75	10.82
1817	NASDAQ	STRL	Wed, Apr 10, 2013	10.84	10.85	10.55	10.81
1816	NASDAQ	STRL	Tue, Apr 9, 2013	10.95	10.99	10.69	10.81
1815	NASDAQ	STRL	Mon, Apr 8, 2013	10.79	10.97	10.65	10.97
1814	NASDAQ	STRL	Fri, Apr 5, 2013	10.77	10.97	10.75	10.79
1813	NASDAQ	STRL	Thu, Apr 4, 2013	10.85	10.94	10.80	10.94
1812	NASDAQ	STRL	Wed, Apr 3, 2013	10.80	10.91	10.75	10.80
1811	NASDAQ	STRL	Tue, Apr 2, 2013	10.92	10.94	10.67	10.80
1810	NASDAQ	STRL	Mon, Apr 1, 2013	10.93	10.96	10.75	10.83
1809	NASDAQ	STRL	Thu, Mar 28, 2013	10.88	11.00	10.79	10.89
1808	NASDAQ	STRL	Wed, Mar 27, 2013	10.88	10.92	10.75	10.80
1807	NASDAQ	STRL	Tue, Mar 26, 2013	11.18	11.18	10.90	10.97
1806	NASDAQ	STRL	Mon, Mar 25, 2013	11.11	11.13	10.99	11.10
1805	NASDAQ	STRL	Fri, Mar 22, 2013	10.91	11.10	10.91	11.04
1804	NASDAQ	STRL	Thu, Mar 21, 2013	10.70	10.98	10.70	10.91
1803	NASDAQ	STRL	Wed, Mar 20, 2013	11.02	11.07	10.85	10.90
1802	NASDAQ	STRL	Tue, Mar 19, 2013	10.66	10.95	10.61	10.89
1801	NASDAQ	STRL	Mon, Mar 18, 2013	10.79	10.96	9.81	10.61
1800	NASDAQ	STRL	Fri, Mar 15, 2013	11.13	11.32	11.04	11.04
1799	NASDAQ	STRL	Thu, Mar 14, 2013	11.15	11.23	11.03	11.10
1798	NASDAQ	STRL	Wed, Mar 13, 2013	11.35	11.35	10.96	11.10
1797	NASDAQ	STRL	Tue, Mar 12, 2013	11.19	11.36	11.10	11.32
1796	NASDAQ	STRL	Mon, Mar 11, 2013	11.61	11.66	11.03	11.18
1795	NASDAQ	STRL	Fri, Mar 8, 2013	11.88	11.88	11.47	11.59
1794	NASDAQ	STRL	Thu, Mar 7, 2013	11.65	11.79	11.40	11.76
1793	NASDAQ	STRL	Wed, Mar 6, 2013	11.77	11.80	11.41	11.61
1792	NASDAQ	STRL	Tue, Mar 5, 2013	11.39	11.80	11.25	11.78
1791	NASDAQ	STRL	Mon, Mar 4, 2013	11.31	11.34	10.77	11.32
1790	NASDAQ	STRL	Fri, Mar 1, 2013	11.17	11.54	11.12	11.30
1789	NASDAQ	STRL	Thu, Feb 28, 2013	11.33	11.55	10.93	11.30
1788	NASDAQ	STRL	Wed, Feb 27, 2013	11.29	11.62	11.27	11.31
1787	NASDAQ	STRL	Tue, Feb 26, 2013	10.84	11.29	10.81	11.27
1786	NASDAQ	STRL	Mon, Feb 25, 2013	10.87	10.98	10.79	10.81
1785	NASDAQ	STRL	Fri, Feb 22, 2013	10.93	10.95	10.29	10.85
1784	NASDAQ	STRL	Thu, Feb 21, 2013	10.75	10.89	10.50	10.85
1783	NASDAQ	STRL	Wed, Feb 20, 2013	11.23	11.25	10.77	10.77
1782	NASDAQ	STRL	Tue, Feb 19, 2013	11.36	11.36	10.75	11.20
1781	NASDAQ	STRL	Fri, Feb 15, 2013	11.79	11.79	11.31	11.33
1780	NASDAQ	STRL	Thu, Feb 14, 2013	10.27	11.53	10.23	11.51
1779	NASDAQ	STRL	Wed, Feb 13, 2013	10.29	10.31	10.20	10.27
1778	NASDAQ	STRL	Tue, Feb 12, 2013	10.17	10.27	9.97	10.20
1777	NASDAQ	STRL	Mon, Feb 11, 2013	9.99	10.29	9.94	10.19
1776	NASDAQ	STRL	Fri, Feb 8, 2013	10.03	10.06	9.94	9.98
1775	NASDAQ	STRL	Thu, Feb 7, 2013	10.04	10.08	9.99	10.04
1774	NASDAQ	STRL	Wed, Feb 6, 2013	10.04	10.11	9.96	10.01
1773	NASDAQ	STRL	Tue, Feb 5, 2013	9.89	10.13	9.85	10.10
1772	NASDAQ	STRL	Mon, Feb 4, 2013	10.13	10.24	9.80	9.87
1771	NASDAQ	STRL	Fri, Feb 1, 2013	10.27	10.36	10.13	10.19
1770	NASDAQ	STRL	Thu, Jan 31, 2013	10.09	10.36	10.09	10.25
1769	NASDAQ	STRL	Wed, Jan 30, 2013	10.25	10.25	10.00	10.02
1768	NASDAQ	STRL	Tue, Jan 29, 2013	9.98	10.35	9.80	10.27
1767	NASDAQ	STRL	Mon, Jan 28, 2013	10.12	10.12	9.90	10.00
1766	NASDAQ	STRL	Fri, Jan 25, 2013	10.15	10.15	9.94	10.13
1765	NASDAQ	STRL	Thu, Jan 24, 2013	10.05	10.15	10.02	10.15
1764	NASDAQ	STRL	Wed, Jan 23, 2013	10.05	10.09	9.96	10.05
1763	NASDAQ	STRL	Tue, Jan 22, 2013	10.01	10.09	9.97	10.03
1762	NASDAQ	STRL	Fri, Jan 18, 2013	10.01	10.09	9.92	10.01
1761	NASDAQ	STRL	Thu, Jan 17, 2013	9.96	10.14	9.94	10.00
1760	NASDAQ	STRL	Wed, Jan 16, 2013	10.00	10.00	9.93	9.95
1759	NASDAQ	STRL	Tue, Jan 15, 2013	9.90	10.00	9.90	10.00
1758	NASDAQ	STRL	Mon, Jan 14, 2013	9.99	10.00	9.90	9.92
1757	NASDAQ	STRL	Fri, Jan 11, 2013	9.90	9.98	9.81	9.91
1756	NASDAQ	STRL	Thu, Jan 10, 2013	9.95	10.03	9.80	9.86
1755	NASDAQ	STRL	Wed, Jan 9, 2013	9.83	10.09	9.76	9.93
1754	NASDAQ	STRL	Tue, Jan 8, 2013	10.09	10.25	9.75	9.80
1753	NASDAQ	STRL	Mon, Jan 7, 2013	10.15	10.35	10.12	10.13
1752	NASDAQ	STRL	Fri, Jan 4, 2013	9.96	10.05	9.79	9.95
1751	NASDAQ	STRL	Thu, Jan 3, 2013	10.02	10.06	9.80	9.89
1750	NASDAQ	STRL	Wed, Jan 2, 2013	10.20	10.20	9.89	9.98
1749	NASDAQ	STRL	Mon, Dec 31, 2012	9.55	9.99	9.55	9.94
1748	NASDAQ	STRL	Fri, Dec 28, 2012	9.60	9.65	9.42	9.51
1747	NASDAQ	STRL	Thu, Dec 27, 2012	9.60	9.70	9.50	9.61
1746	NASDAQ	STRL	Wed, Dec 26, 2012	9.78	9.92	9.53	9.62
1745	NASDAQ	STRL	Mon, Dec 24, 2012	9.80	9.95	9.77	9.78
1744	NASDAQ	STRL	Fri, Dec 21, 2012	10.00	10.00	9.75	9.92
1743	NASDAQ	STRL	Thu, Dec 20, 2012	9.70	10.00	9.70	9.97
1742	NASDAQ	STRL	Wed, Dec 19, 2012	9.50	9.70	9.49	9.67
1741	NASDAQ	STRL	Tue, Dec 18, 2012	9.41	9.64	9.28	9.51
1740	NASDAQ	STRL	Mon, Dec 17, 2012	8.78	9.47	8.75	9.43
1739	NASDAQ	STRL	Fri, Dec 14, 2012	8.62	8.79	8.50	8.71
1738	NASDAQ	STRL	Thu, Dec 13, 2012	8.73	8.88	8.64	8.67
1737	NASDAQ	STRL	Wed, Dec 12, 2012	9.02	9.02	8.67	8.74
1736	NASDAQ	STRL	Tue, Dec 11, 2012	8.44	9.24	8.40	9.15
1735	NASDAQ	STRL	Mon, Dec 10, 2012	8.67	8.67	8.25	8.31
1734	NASDAQ	STRL	Fri, Dec 7, 2012	8.89	8.89	8.53	8.62
1733	NASDAQ	STRL	Thu, Dec 6, 2012	8.72	8.86	8.54	8.86
1732	NASDAQ	STRL	Wed, Dec 5, 2012	9.01	9.02	8.75	8.75
1731	NASDAQ	STRL	Tue, Dec 4, 2012	8.89	9.21	8.83	9.00
1730	NASDAQ	STRL	Mon, Dec 3, 2012	9.26	9.29	8.82	8.91
1729	NASDAQ	STRL	Fri, Nov 30, 2012	8.77	9.38	8.66	9.23
1728	NASDAQ	STRL	Thu, Nov 29, 2012	8.66	8.79	8.58	8.69
1727	NASDAQ	STRL	Wed, Nov 28, 2012	8.41	8.64	8.28	8.59
1726	NASDAQ	STRL	Tue, Nov 27, 2012	8.14	8.62	8.14	8.57
1725	NASDAQ	STRL	Mon, Nov 26, 2012	8.06	8.19	8.04	8.13
1724	NASDAQ	STRL	Fri, Nov 23, 2012	8.10	8.11	7.97	8.10
1723	NASDAQ	STRL	Wed, Nov 21, 2012	8.21	8.31	8.02	8.11
1722	NASDAQ	STRL	Tue, Nov 20, 2012	8.09	8.20	7.82	8.17
1721	NASDAQ	STRL	Mon, Nov 19, 2012	8.10	8.24	8.00	8.13
1720	NASDAQ	STRL	Fri, Nov 16, 2012	8.00	8.21	7.87	8.05
1719	NASDAQ	STRL	Thu, Nov 15, 2012	7.90	8.19	7.12	8.01
1718	NASDAQ	STRL	Wed, Nov 14, 2012	7.85	8.41	7.70	7.87
1717	NASDAQ	STRL	Tue, Nov 13, 2012	8.60	8.62	7.80	7.81
1716	NASDAQ	STRL	Mon, Nov 12, 2012	8.76	8.86	8.57	8.69
1715	NASDAQ	STRL	Fri, Nov 9, 2012	8.86	9.23	8.75	8.75
1714	NASDAQ	STRL	Thu, Nov 8, 2012	9.42	9.74	9.30	9.55
1713	NASDAQ	STRL	Wed, Nov 7, 2012	9.24	9.53	8.91	9.41
1712	NASDAQ	STRL	Tue, Nov 6, 2012	9.16	9.40	9.00	9.35
1711	NASDAQ	STRL	Mon, Nov 5, 2012	8.91	9.18	8.91	9.10
1710	NASDAQ	STRL	Fri, Nov 2, 2012	8.92	9.04	8.81	8.90
1709	NASDAQ	STRL	Thu, Nov 1, 2012	8.93	8.96	8.84	8.92
1708	NASDAQ	STRL	Wed, Oct 31, 2012	8.92	9.07	8.82	8.90
1707	NASDAQ	STRL	Fri, Oct 26, 2012	9.04	9.04	8.88	8.96
1706	NASDAQ	STRL	Thu, Oct 25, 2012	9.06	9.14	8.95	9.01
1705	NASDAQ	STRL	Wed, Oct 24, 2012	9.13	9.18	8.93	8.99
1704	NASDAQ	STRL	Tue, Oct 23, 2012	9.12	9.20	9.00	9.10
1703	NASDAQ	STRL	Mon, Oct 22, 2012	9.37	9.50	9.14	9.19
1702	NASDAQ	STRL	Fri, Oct 19, 2012	9.41	9.54	9.30	9.40
1701	NASDAQ	STRL	Thu, Oct 18, 2012	9.70	9.75	9.42	9.49
1700	NASDAQ	STRL	Wed, Oct 17, 2012	9.63	9.73	9.58	9.71
1699	NASDAQ	STRL	Tue, Oct 16, 2012	9.69	9.78	9.56	9.64
1698	NASDAQ	STRL	Mon, Oct 15, 2012	9.57	9.71	9.40	9.66
1697	NASDAQ	STRL	Fri, Oct 12, 2012	9.78	9.78	9.56	9.60
1696	NASDAQ	STRL	Thu, Oct 11, 2012	9.93	9.93	9.75	9.77
1695	NASDAQ	STRL	Wed, Oct 10, 2012	9.80	9.93	9.77	9.82
1694	NASDAQ	STRL	Tue, Oct 9, 2012	9.79	9.81	9.73	9.80
1693	NASDAQ	STRL	Mon, Oct 8, 2012	9.87	9.97	9.78	9.80
1692	NASDAQ	STRL	Fri, Oct 5, 2012	10.01	10.03	9.92	9.93
1691	NASDAQ	STRL	Thu, Oct 4, 2012	9.99	10.00	9.96	10.00
1690	NASDAQ	STRL	Wed, Oct 3, 2012	9.97	10.00	9.88	9.97
1689	NASDAQ	STRL	Tue, Oct 2, 2012	10.00	10.00	9.95	9.97
1688	NASDAQ	STRL	Mon, Oct 1, 2012	10.00	10.01	9.79	9.99
1687	NASDAQ	STRL	Fri, Sep 28, 2012	9.95	10.02	9.95	9.98
1686	NASDAQ	STRL	Thu, Sep 27, 2012	10.00	10.03	9.98	10.00
1685	NASDAQ	STRL	Wed, Sep 26, 2012	9.96	10.01	9.92	9.99
1684	NASDAQ	STRL	Tue, Sep 25, 2012	9.96	10.03	9.87	9.94
1683	NASDAQ	STRL	Mon, Sep 24, 2012	10.00	10.04	9.79	9.92
1682	NASDAQ	STRL	Fri, Sep 21, 2012	9.95	10.02	9.76	10.01
1681	NASDAQ	STRL	Thu, Sep 20, 2012	9.93	9.97	9.75	9.77
1680	NASDAQ	STRL	Wed, Sep 19, 2012	9.95	10.04	9.93	9.99
1679	NASDAQ	STRL	Tue, Sep 18, 2012	9.99	10.05	9.85	9.99
1678	NASDAQ	STRL	Mon, Sep 17, 2012	9.92	10.00	9.85	9.99
1677	NASDAQ	STRL	Fri, Sep 14, 2012	9.99	10.14	9.85	9.94
1676	NASDAQ	STRL	Thu, Sep 13, 2012	9.81	10.12	9.71	9.98
1675	NASDAQ	STRL	Wed, Sep 12, 2012	9.91	9.97	9.78	9.84
1674	NASDAQ	STRL	Tue, Sep 11, 2012	9.87	9.94	9.76	9.92
1673	NASDAQ	STRL	Mon, Sep 10, 2012	9.93	9.99	9.79	9.82
1672	NASDAQ	STRL	Fri, Sep 7, 2012	10.00	10.00	9.81	9.94
1671	NASDAQ	STRL	Thu, Sep 6, 2012	9.86	10.00	9.85	9.97
1670	NASDAQ	STRL	Wed, Sep 5, 2012	9.92	10.00	9.82	9.85
1669	NASDAQ	STRL	Tue, Sep 4, 2012	9.68	9.98	9.68	9.86
1668	NASDAQ	STRL	Fri, Aug 31, 2012	9.90	9.90	9.63	9.69
1667	NASDAQ	STRL	Thu, Aug 30, 2012	9.93	9.93	9.80	9.80
1666	NASDAQ	STRL	Wed, Aug 29, 2012	9.87	10.00	9.71	9.97
1665	NASDAQ	STRL	Tue, Aug 28, 2012	9.70	9.92	9.70	9.83
1664	NASDAQ	STRL	Mon, Aug 27, 2012	9.65	9.76	9.64	9.76
1663	NASDAQ	STRL	Fri, Aug 24, 2012	9.69	9.71	9.56	9.64
1662	NASDAQ	STRL	Thu, Aug 23, 2012	9.97	9.99	9.69	9.70
1661	NASDAQ	STRL	Wed, Aug 22, 2012	9.85	9.99	9.72	9.88
1660	NASDAQ	STRL	Tue, Aug 21, 2012	10.00	10.11	9.84	9.87
1659	NASDAQ	STRL	Mon, Aug 20, 2012	9.98	10.04	9.82	9.99
1658	NASDAQ	STRL	Fri, Aug 17, 2012	9.96	10.06	9.89	10.00
1657	NASDAQ	STRL	Thu, Aug 16, 2012	9.93	10.13	9.90	10.00
1656	NASDAQ	STRL	Wed, Aug 15, 2012	9.86	10.06	9.82	9.92
1655	NASDAQ	STRL	Tue, Aug 14, 2012	10.00	10.27	9.76	9.86
1654	NASDAQ	STRL	Mon, Aug 13, 2012	10.14	10.32	9.96	9.99
1653	NASDAQ	STRL	Fri, Aug 10, 2012	10.18	10.23	10.06	10.20
1652	NASDAQ	STRL	Thu, Aug 9, 2012	10.78	10.78	10.11	10.16
1651	NASDAQ	STRL	Wed, Aug 8, 2012	10.04	10.12	9.91	10.03
1650	NASDAQ	STRL	Tue, Aug 7, 2012	10.26	10.38	10.00	10.05
1649	NASDAQ	STRL	Mon, Aug 6, 2012	10.48	10.48	10.15	10.21
1648	NASDAQ	STRL	Fri, Aug 3, 2012	10.13	10.72	10.13	10.47
1647	NASDAQ	STRL	Thu, Aug 2, 2012	9.95	10.21	9.92	10.02
1646	NASDAQ	STRL	Wed, Aug 1, 2012	9.95	10.20	9.81	10.00
1645	NASDAQ	STRL	Tue, Jul 31, 2012	10.19	10.40	9.80	9.93
1644	NASDAQ	STRL	Mon, Jul 30, 2012	10.53	10.60	10.18	10.19
1643	NASDAQ	STRL	Fri, Jul 27, 2012	10.03	10.53	9.89	10.49
1642	NASDAQ	STRL	Thu, Jul 26, 2012	9.99	10.23	9.86	10.00
1641	NASDAQ	STRL	Wed, Jul 25, 2012	9.84	10.14	9.54	9.82
1640	NASDAQ	STRL	Tue, Jul 24, 2012	9.99	10.00	9.64	9.71
1639	NASDAQ	STRL	Mon, Jul 23, 2012	9.89	10.11	9.71	9.88
1638	NASDAQ	STRL	Fri, Jul 20, 2012	10.50	10.57	10.02	10.03
1637	NASDAQ	STRL	Thu, Jul 19, 2012	10.81	10.86	10.53	10.62
1636	NASDAQ	STRL	Wed, Jul 18, 2012	10.78	10.94	10.59	10.80
1635	NASDAQ	STRL	Tue, Jul 17, 2012	10.65	10.84	10.51	10.76
1634	NASDAQ	STRL	Mon, Jul 16, 2012	10.40	10.72	10.26	10.59
1633	NASDAQ	STRL	Fri, Jul 13, 2012	10.50	10.50	10.40	10.46
1632	NASDAQ	STRL	Thu, Jul 12, 2012	10.34	10.50	10.13	10.48
1631	NASDAQ	STRL	Wed, Jul 11, 2012	10.35	10.44	10.28	10.39
1630	NASDAQ	STRL	Tue, Jul 10, 2012	10.37	10.42	10.21	10.36
1629	NASDAQ	STRL	Mon, Jul 9, 2012	10.29	10.39	10.24	10.26
1628	NASDAQ	STRL	Fri, Jul 6, 2012	10.20	10.31	10.10	10.28
1627	NASDAQ	STRL	Thu, Jul 5, 2012	10.43	10.50	10.23	10.34
1626	NASDAQ	STRL	Tue, Jul 3, 2012	10.33	10.50	10.30	10.50
1625	NASDAQ	STRL	Mon, Jul 2, 2012	10.22	10.32	9.85	10.32
1624	NASDAQ	STRL	Fri, Jun 29, 2012	9.98	10.27	9.75	10.22
1623	NASDAQ	STRL	Thu, Jun 28, 2012	9.43	9.88	9.43	9.88
1622	NASDAQ	STRL	Wed, Jun 27, 2012	9.49	9.65	9.47	9.56
1621	NASDAQ	STRL	Tue, Jun 26, 2012	9.69	9.69	9.36	9.45
1620	NASDAQ	STRL	Mon, Jun 25, 2012	9.63	9.75	9.40	9.71
1619	NASDAQ	STRL	Fri, Jun 22, 2012	9.42	9.80	9.27	9.75
1618	NASDAQ	STRL	Thu, Jun 21, 2012	9.50	9.59	9.19	9.31
1617	NASDAQ	STRL	Wed, Jun 20, 2012	9.74	9.74	9.48	9.53
1616	NASDAQ	STRL	Tue, Jun 19, 2012	9.54	9.79	9.45	9.78
1615	NASDAQ	STRL	Mon, Jun 18, 2012	9.69	9.71	9.36	9.52
1614	NASDAQ	STRL	Fri, Jun 15, 2012	9.49	9.84	9.42	9.80
1613	NASDAQ	STRL	Thu, Jun 14, 2012	9.27	9.76	9.21	9.52
1612	NASDAQ	STRL	Wed, Jun 13, 2012	9.33	9.46	9.15	9.22
1611	NASDAQ	STRL	Tue, Jun 12, 2012	9.18	9.41	9.04	9.34
1610	NASDAQ	STRL	Mon, Jun 11, 2012	9.57	9.57	9.13	9.14
1609	NASDAQ	STRL	Fri, Jun 8, 2012	9.22	9.43	9.21	9.43
1608	NASDAQ	STRL	Thu, Jun 7, 2012	9.36	9.47	9.23	9.25
1607	NASDAQ	STRL	Wed, Jun 6, 2012	9.07	9.19	8.96	9.18
1606	NASDAQ	STRL	Tue, Jun 5, 2012	8.97	9.15	8.95	9.01
1605	NASDAQ	STRL	Mon, Jun 4, 2012	9.00	9.06	8.95	9.02
1604	NASDAQ	STRL	Fri, Jun 1, 2012	8.77	9.02	8.77	8.91
1603	NASDAQ	STRL	Thu, May 31, 2012	9.25	9.25	8.80	9.00
1602	NASDAQ	STRL	Wed, May 30, 2012	9.23	9.35	9.14	9.26
1601	NASDAQ	STRL	Tue, May 29, 2012	9.29	9.44	9.20	9.37
1600	NASDAQ	STRL	Fri, May 25, 2012	9.24	9.27	9.17	9.24
1599	NASDAQ	STRL	Thu, May 24, 2012	9.25	9.30	9.15	9.27
1598	NASDAQ	STRL	Wed, May 23, 2012	9.10	9.35	9.10	9.28
1597	NASDAQ	STRL	Tue, May 22, 2012	9.62	9.74	9.14	9.25
1596	NASDAQ	STRL	Mon, May 21, 2012	9.33	9.68	9.20	9.62
1595	NASDAQ	STRL	Fri, May 18, 2012	9.22	9.56	9.15	9.27
1594	NASDAQ	STRL	Thu, May 17, 2012	9.33	9.37	9.17	9.23
1593	NASDAQ	STRL	Wed, May 16, 2012	9.37	9.46	9.31	9.32
1592	NASDAQ	STRL	Tue, May 15, 2012	9.45	9.63	9.31	9.35
1591	NASDAQ	STRL	Mon, May 14, 2012	9.34	9.59	9.33	9.42
1590	NASDAQ	STRL	Fri, May 11, 2012	9.33	9.49	9.32	9.43
1589	NASDAQ	STRL	Thu, May 10, 2012	9.47	9.98	9.35	9.39
1588	NASDAQ	STRL	Wed, May 9, 2012	9.53	9.78	9.36	9.47
1587	NASDAQ	STRL	Tue, May 8, 2012	9.33	9.73	9.33	9.70
1586	NASDAQ	STRL	Mon, May 7, 2012	9.41	9.53	9.35	9.38
1585	NASDAQ	STRL	Fri, May 4, 2012	9.52	9.54	9.40	9.41
1584	NASDAQ	STRL	Thu, May 3, 2012	9.70	9.88	9.42	9.53
1583	NASDAQ	STRL	Wed, May 2, 2012	9.62	9.77	9.51	9.69
1582	NASDAQ	STRL	Tue, May 1, 2012	9.84	10.28	9.59	9.65
1581	NASDAQ	STRL	Mon, Apr 30, 2012	10.12	10.15	9.70	9.79
1580	NASDAQ	STRL	Fri, Apr 27, 2012	9.53	10.13	9.53	10.05
1579	NASDAQ	STRL	Thu, Apr 26, 2012	9.51	9.61	9.48	9.53
1578	NASDAQ	STRL	Wed, Apr 25, 2012	9.64	9.87	9.49	9.52
1577	NASDAQ	STRL	Tue, Apr 24, 2012	9.41	9.50	9.38	9.50
1576	NASDAQ	STRL	Mon, Apr 23, 2012	9.50	9.59	9.37	9.42
1575	NASDAQ	STRL	Fri, Apr 20, 2012	9.54	9.78	9.47	9.63
1574	NASDAQ	STRL	Thu, Apr 19, 2012	9.40	9.59	9.34	9.41
1573	NASDAQ	STRL	Wed, Apr 18, 2012	9.40	9.47	9.31	9.40
1572	NASDAQ	STRL	Tue, Apr 17, 2012	9.40	9.58	9.31	9.41
1571	NASDAQ	STRL	Mon, Apr 16, 2012	9.30	9.45	9.21	9.27
1570	NASDAQ	STRL	Fri, Apr 13, 2012	9.25	9.32	9.19	9.25
1569	NASDAQ	STRL	Thu, Apr 12, 2012	8.91	9.28	8.91	9.25
1568	NASDAQ	STRL	Wed, Apr 11, 2012	8.87	9.06	8.77	8.93
1567	NASDAQ	STRL	Tue, Apr 10, 2012	8.97	9.09	8.71	8.75
1566	NASDAQ	STRL	Mon, Apr 9, 2012	9.30	9.48	8.95	8.97
1565	NASDAQ	STRL	Thu, Apr 5, 2012	9.30	9.50	9.25	9.37
1564	NASDAQ	STRL	Wed, Apr 4, 2012	9.52	9.61	9.30	9.31
1563	NASDAQ	STRL	Tue, Apr 3, 2012	9.78	9.90	9.56	9.64
1562	NASDAQ	STRL	Mon, Apr 2, 2012	9.75	9.83	9.70	9.77
1561	NASDAQ	STRL	Fri, Mar 30, 2012	9.88	9.88	9.65	9.74
1560	NASDAQ	STRL	Thu, Mar 29, 2012	9.82	9.85	9.53	9.78
1559	NASDAQ	STRL	Wed, Mar 28, 2012	9.92	9.92	9.61	9.89
1558	NASDAQ	STRL	Tue, Mar 27, 2012	10.44	10.44	9.84	9.85
1557	NASDAQ	STRL	Mon, Mar 26, 2012	9.59	9.95	9.59	9.87
1556	NASDAQ	STRL	Fri, Mar 23, 2012	9.53	9.61	9.34	9.43
1555	NASDAQ	STRL	Thu, Mar 22, 2012	9.42	9.59	9.30	9.49
1554	NASDAQ	STRL	Wed, Mar 21, 2012	9.61	9.80	9.50	9.50
1553	NASDAQ	STRL	Tue, Mar 20, 2012	9.27	9.82	9.22	9.61
1552	NASDAQ	STRL	Mon, Mar 19, 2012	9.36	9.50	9.15	9.29
1551	NASDAQ	STRL	Fri, Mar 16, 2012	9.08	9.58	9.05	9.34
1550	NASDAQ	STRL	Thu, Mar 15, 2012	9.04	9.07	8.67	9.01
1549	NASDAQ	STRL	Wed, Mar 14, 2012	9.51	9.51	8.54	8.98
1548	NASDAQ	STRL	Tue, Mar 13, 2012	9.84	10.30	9.79	10.28
1547	NASDAQ	STRL	Mon, Mar 12, 2012	9.67	9.90	9.50	9.72
1546	NASDAQ	STRL	Fri, Mar 9, 2012	9.74	9.84	9.61	9.65
1545	NASDAQ	STRL	Thu, Mar 8, 2012	10.03	10.03	9.60	9.70
1544	NASDAQ	STRL	Wed, Mar 7, 2012	9.93	10.13	9.86	9.96
1543	NASDAQ	STRL	Tue, Mar 6, 2012	9.94	10.02	9.80	9.86
1542	NASDAQ	STRL	Mon, Mar 5, 2012	9.97	10.18	9.86	10.12
1541	NASDAQ	STRL	Fri, Mar 2, 2012	10.29	10.41	9.94	9.97
1540	NASDAQ	STRL	Thu, Mar 1, 2012	10.40	10.52	10.26	10.27
1539	NASDAQ	STRL	Wed, Feb 29, 2012	10.66	10.74	10.28	10.37
1538	NASDAQ	STRL	Tue, Feb 28, 2012	10.44	10.70	10.38	10.60
1537	NASDAQ	STRL	Mon, Feb 27, 2012	10.30	10.51	10.28	10.45
1536	NASDAQ	STRL	Fri, Feb 24, 2012	10.13	10.48	10.10	10.45
1535	NASDAQ	STRL	Thu, Feb 23, 2012	10.10	10.22	9.50	10.15
1534	NASDAQ	STRL	Wed, Feb 22, 2012	10.31	10.31	10.05	10.06
1533	NASDAQ	STRL	Tue, Feb 21, 2012	10.42	10.49	10.21	10.23
1532	NASDAQ	STRL	Fri, Feb 17, 2012	10.35	10.54	10.32	10.42
1531	NASDAQ	STRL	Thu, Feb 16, 2012	10.38	10.53	10.24	10.36
1530	NASDAQ	STRL	Wed, Feb 15, 2012	10.43	10.48	10.19	10.24
1529	NASDAQ	STRL	Tue, Feb 14, 2012	10.39	10.53	10.14	10.39
1528	NASDAQ	STRL	Mon, Feb 13, 2012	10.51	10.51	10.37	10.43
1527	NASDAQ	STRL	Fri, Feb 10, 2012	10.31	10.59	10.21	10.35
1526	NASDAQ	STRL	Thu, Feb 9, 2012	10.45	10.84	10.41	10.46
1525	NASDAQ	STRL	Wed, Feb 8, 2012	10.58	10.58	10.34	10.44
1524	NASDAQ	STRL	Tue, Feb 7, 2012	10.65	10.66	10.46	10.52
1523	NASDAQ	STRL	Mon, Feb 6, 2012	10.82	10.98	10.63	10.69
1522	NASDAQ	STRL	Fri, Feb 3, 2012	10.97	11.16	10.74	10.86
1521	NASDAQ	STRL	Thu, Feb 2, 2012	12.31	12.31	10.63	10.73
1520	NASDAQ	STRL	Wed, Feb 1, 2012	12.15	12.42	11.99	12.30
1519	NASDAQ	STRL	Tue, Jan 31, 2012	12.12	12.12	11.75	12.01
1518	NASDAQ	STRL	Mon, Jan 30, 2012	12.10	12.23	11.80	11.99
1517	NASDAQ	STRL	Fri, Jan 27, 2012	12.02	12.23	12.02	12.23
1516	NASDAQ	STRL	Thu, Jan 26, 2012	12.18	12.20	11.96	12.12
1515	NASDAQ	STRL	Wed, Jan 25, 2012	11.75	12.18	11.75	12.04
1514	NASDAQ	STRL	Tue, Jan 24, 2012	11.43	12.06	11.35	11.73
1513	NASDAQ	STRL	Mon, Jan 23, 2012	11.48	11.60	11.47	11.49
1512	NASDAQ	STRL	Fri, Jan 20, 2012	11.31	11.59	11.31	11.42
1511	NASDAQ	STRL	Thu, Jan 19, 2012	11.11	11.37	11.00	11.34
1510	NASDAQ	STRL	Wed, Jan 18, 2012	10.92	11.04	10.87	11.02
1509	NASDAQ	STRL	Tue, Jan 17, 2012	11.03	11.05	10.88	10.91
1508	NASDAQ	STRL	Fri, Jan 13, 2012	10.85	11.04	10.85	10.90
1507	NASDAQ	STRL	Thu, Jan 12, 2012	10.96	11.01	10.86	10.96
1506	NASDAQ	STRL	Wed, Jan 11, 2012	10.87	11.02	10.87	10.90
1505	NASDAQ	STRL	Tue, Jan 10, 2012	10.91	11.02	10.75	10.95
1504	NASDAQ	STRL	Mon, Jan 9, 2012	10.92	11.03	10.66	10.69
1503	NASDAQ	STRL	Fri, Jan 6, 2012	10.74	10.95	10.71	10.84
1502	NASDAQ	STRL	Thu, Jan 5, 2012	10.78	10.93	10.63	10.73
1501	NASDAQ	STRL	Wed, Jan 4, 2012	11.04	11.24	10.86	10.88
1500	NASDAQ	STRL	Tue, Jan 3, 2012	11.18	11.30	11.02	11.14
1499	NASDAQ	STRL	Fri, Dec 30, 2011	11.00	11.12	10.73	10.77
1498	NASDAQ	STRL	Thu, Dec 29, 2011	10.78	11.18	10.78	10.95
1497	NASDAQ	STRL	Wed, Dec 28, 2011	11.01	11.10	10.65	10.72
1496	NASDAQ	STRL	Tue, Dec 27, 2011	10.88	11.07	10.88	11.00
1495	NASDAQ	STRL	Fri, Dec 23, 2011	11.05	11.11	10.95	10.97
1494	NASDAQ	STRL	Thu, Dec 22, 2011	11.02	11.14	10.90	10.97
1493	NASDAQ	STRL	Wed, Dec 21, 2011	11.59	11.59	10.92	10.98
1492	NASDAQ	STRL	Tue, Dec 20, 2011	11.42	11.80	11.25	11.60
1491	NASDAQ	STRL	Mon, Dec 19, 2011	11.89	11.95	11.00	11.07
1490	NASDAQ	STRL	Fri, Dec 16, 2011	11.56	11.97	11.56	11.75
1489	NASDAQ	STRL	Thu, Dec 15, 2011	11.09	11.44	10.92	11.40
1488	NASDAQ	STRL	Wed, Dec 14, 2011	10.50	10.88	10.41	10.86
1487	NASDAQ	STRL	Tue, Dec 13, 2011	11.05	11.24	10.58	10.61
1486	NASDAQ	STRL	Mon, Dec 12, 2011	11.01	11.12	10.77	10.93
1485	NASDAQ	STRL	Fri, Dec 9, 2011	11.03	11.38	10.97	11.08
1484	NASDAQ	STRL	Thu, Dec 8, 2011	12.04	12.06	10.92	10.97
1483	NASDAQ	STRL	Wed, Dec 7, 2011	11.83	12.23	11.61	12.15
1482	NASDAQ	STRL	Tue, Dec 6, 2011	12.00	12.10	11.65	11.95
1481	NASDAQ	STRL	Mon, Dec 5, 2011	12.14	12.28	11.84	11.96
1480	NASDAQ	STRL	Fri, Dec 2, 2011	11.83	12.10	11.53	11.92
1479	NASDAQ	STRL	Thu, Dec 1, 2011	12.70	12.70	11.57	11.62
1478	NASDAQ	STRL	Wed, Nov 30, 2011	11.55	12.72	11.37	12.71
1477	NASDAQ	STRL	Tue, Nov 29, 2011	11.13	11.40	10.94	10.97
1476	NASDAQ	STRL	Mon, Nov 28, 2011	10.83	11.29	10.81	11.16
1475	NASDAQ	STRL	Fri, Nov 25, 2011	10.90	11.08	10.38	10.38
1474	NASDAQ	STRL	Wed, Nov 23, 2011	11.11	11.32	10.89	10.93
1473	NASDAQ	STRL	Tue, Nov 22, 2011	11.36	11.64	11.21	11.21
1472	NASDAQ	STRL	Mon, Nov 21, 2011	11.56	11.75	11.33	11.40
1471	NASDAQ	STRL	Fri, Nov 18, 2011	11.82	12.02	11.67	11.84
1470	NASDAQ	STRL	Thu, Nov 17, 2011	11.82	12.20	11.74	11.84
1469	NASDAQ	STRL	Wed, Nov 16, 2011	12.25	12.40	11.87	11.87
1468	NASDAQ	STRL	Tue, Nov 15, 2011	11.74	12.51	11.70	12.42
1467	NASDAQ	STRL	Mon, Nov 14, 2011	11.90	11.98	11.59	11.80
1466	NASDAQ	STRL	Fri, Nov 11, 2011	11.57	11.99	11.55	11.95
1465	NASDAQ	STRL	Thu, Nov 10, 2011	11.84	11.84	11.12	11.46
1464	NASDAQ	STRL	Wed, Nov 9, 2011	12.61	12.61	11.58	11.65
1463	NASDAQ	STRL	Tue, Nov 8, 2011	12.76	13.15	12.33	13.11
1462	NASDAQ	STRL	Mon, Nov 7, 2011	12.56	12.70	12.32	12.64
1461	NASDAQ	STRL	Fri, Nov 4, 2011	12.91	12.91	12.42	12.77
1460	NASDAQ	STRL	Thu, Nov 3, 2011	12.51	13.11	12.29	13.09
1459	NASDAQ	STRL	Wed, Nov 2, 2011	11.87	12.43	11.84	12.37
1458	NASDAQ	STRL	Tue, Nov 1, 2011	11.88	12.28	11.56	11.63
1457	NASDAQ	STRL	Mon, Oct 31, 2011	12.93	13.13	12.37	12.45
1456	NASDAQ	STRL	Fri, Oct 28, 2011	12.88	13.29	12.88	13.05
1455	NASDAQ	STRL	Thu, Oct 27, 2011	12.56	13.02	12.28	12.96
1454	NASDAQ	STRL	Wed, Oct 26, 2011	12.29	12.29	11.56	12.13
1453	NASDAQ	STRL	Tue, Oct 25, 2011	12.35	12.48	11.90	12.06
1452	NASDAQ	STRL	Mon, Oct 24, 2011	12.02	12.49	11.77	12.46
1451	NASDAQ	STRL	Fri, Oct 21, 2011	12.27	12.27	11.69	11.97
1450	NASDAQ	STRL	Thu, Oct 20, 2011	11.80	12.08	11.01	12.02
1449	NASDAQ	STRL	Wed, Oct 19, 2011	12.51	12.63	11.77	11.80
1448	NASDAQ	STRL	Tue, Oct 18, 2011	12.23	12.70	12.15	12.57
1447	NASDAQ	STRL	Mon, Oct 17, 2011	12.28	12.28	11.92	11.97
1446	NASDAQ	STRL	Fri, Oct 14, 2011	12.56	12.56	12.29	12.40
1445	NASDAQ	STRL	Thu, Oct 13, 2011	12.41	12.65	12.37	12.40
1444	NASDAQ	STRL	Wed, Oct 12, 2011	12.09	12.60	11.90	12.52
1443	NASDAQ	STRL	Tue, Oct 11, 2011	11.21	12.00	11.20	12.00
1442	NASDAQ	STRL	Mon, Oct 10, 2011	10.33	11.41	10.33	11.37
1441	NASDAQ	STRL	Fri, Oct 7, 2011	10.63	10.68	10.04	10.15
1440	NASDAQ	STRL	Thu, Oct 6, 2011	10.36	10.98	10.36	10.66
1439	NASDAQ	STRL	Wed, Oct 5, 2011	10.91	11.05	10.29	10.42
1438	NASDAQ	STRL	Tue, Oct 4, 2011	9.99	11.04	9.79	10.94
1437	NASDAQ	STRL	Mon, Oct 3, 2011	11.06	11.37	10.05	10.05
1436	NASDAQ	STRL	Fri, Sep 30, 2011	11.31	11.63	11.14	11.17
1435	NASDAQ	STRL	Thu, Sep 29, 2011	11.65	11.65	11.13	11.52
1434	NASDAQ	STRL	Wed, Sep 28, 2011	11.86	11.86	11.28	11.34
1433	NASDAQ	STRL	Tue, Sep 27, 2011	11.29	12.35	11.23	11.87
1432	NASDAQ	STRL	Mon, Sep 26, 2011	11.19	11.32	10.90	11.07
1431	NASDAQ	STRL	Fri, Sep 23, 2011	11.04	11.29	10.90	11.07
1430	NASDAQ	STRL	Thu, Sep 22, 2011	10.78	11.16	10.78	11.02
1429	NASDAQ	STRL	Wed, Sep 21, 2011	11.27	11.39	11.15	11.15
1428	NASDAQ	STRL	Tue, Sep 20, 2011	11.64	11.80	11.28	11.30
1427	NASDAQ	STRL	Mon, Sep 19, 2011	11.80	11.91	11.40	11.62
1426	NASDAQ	STRL	Fri, Sep 16, 2011	12.08	12.08	12.00	12.03
1425	NASDAQ	STRL	Thu, Sep 15, 2011	12.43	12.43	11.90	12.10
1424	NASDAQ	STRL	Wed, Sep 14, 2011	12.21	12.53	11.90	12.28
1423	NASDAQ	STRL	Tue, Sep 13, 2011	11.74	12.32	11.71	12.08
1422	NASDAQ	STRL	Mon, Sep 12, 2011	11.33	11.73	11.33	11.65
1421	NASDAQ	STRL	Fri, Sep 9, 2011	11.96	11.96	11.50	11.50
1420	NASDAQ	STRL	Thu, Sep 8, 2011	12.40	12.40	11.91	12.00
1419	NASDAQ	STRL	Wed, Sep 7, 2011	12.04	12.57	11.83	12.47
1418	NASDAQ	STRL	Tue, Sep 6, 2011	11.25	11.84	11.25	11.81
1417	NASDAQ	STRL	Fri, Sep 2, 2011	12.07	12.27	11.50	11.61
1416	NASDAQ	STRL	Thu, Sep 1, 2011	12.72	12.88	12.26	12.31
1415	NASDAQ	STRL	Wed, Aug 31, 2011	12.81	12.90	12.48	12.76
1414	NASDAQ	STRL	Tue, Aug 30, 2011	12.81	12.87	12.18	12.81
1413	NASDAQ	STRL	Mon, Aug 29, 2011	11.94	12.90	11.75	12.89
1412	NASDAQ	STRL	Fri, Aug 26, 2011	11.54	12.08	11.50	11.82
1411	NASDAQ	STRL	Thu, Aug 25, 2011	12.10	12.10	11.64	11.66
1410	NASDAQ	STRL	Wed, Aug 24, 2011	11.99	12.42	11.85	12.21
1409	NASDAQ	STRL	Tue, Aug 23, 2011	11.20	12.11	10.85	12.08
1408	NASDAQ	STRL	Mon, Aug 22, 2011	11.47	11.67	11.07	11.12
1407	NASDAQ	STRL	Fri, Aug 19, 2011	11.15	12.05	11.14	11.17
1406	NASDAQ	STRL	Thu, Aug 18, 2011	11.92	11.92	11.27	11.35
1405	NASDAQ	STRL	Wed, Aug 17, 2011	12.12	12.44	12.07	12.24
1404	NASDAQ	STRL	Tue, Aug 16, 2011	11.89	12.15	11.73	12.10
1403	NASDAQ	STRL	Mon, Aug 15, 2011	12.04	12.33	11.98	12.05
1402	NASDAQ	STRL	Fri, Aug 12, 2011	11.74	12.23	11.66	11.99
1401	NASDAQ	STRL	Thu, Aug 11, 2011	11.07	11.92	10.71	11.62
1400	NASDAQ	STRL	Wed, Aug 10, 2011	10.77	11.62	10.77	10.95
1399	NASDAQ	STRL	Tue, Aug 9, 2011	10.96	11.46	10.01	11.17
1398	NASDAQ	STRL	Mon, Aug 8, 2011	12.20	12.46	10.70	10.70
1397	NASDAQ	STRL	Fri, Aug 5, 2011	13.11	13.16	12.24	12.28
1396	NASDAQ	STRL	Thu, Aug 4, 2011	13.21	13.25	12.93	12.93
1395	NASDAQ	STRL	Wed, Aug 3, 2011	13.09	13.44	12.63	13.22
1394	NASDAQ	STRL	Tue, Aug 2, 2011	13.53	13.61	12.98	13.02
1393	NASDAQ	STRL	Mon, Aug 1, 2011	12.93	13.95	12.64	13.60
1392	NASDAQ	STRL	Fri, Jul 29, 2011	12.50	12.81	12.50	12.80
1391	NASDAQ	STRL	Thu, Jul 28, 2011	12.56	13.02	12.54	12.72
1390	NASDAQ	STRL	Wed, Jul 27, 2011	12.98	12.99	12.49	12.50
1389	NASDAQ	STRL	Tue, Jul 26, 2011	13.35	13.35	13.06	13.07
1388	NASDAQ	STRL	Mon, Jul 25, 2011	13.18	13.52	13.05	13.38
1387	NASDAQ	STRL	Fri, Jul 22, 2011	13.42	13.48	13.12	13.33
1386	NASDAQ	STRL	Thu, Jul 21, 2011	13.20	13.55	13.20	13.48
1385	NASDAQ	STRL	Wed, Jul 20, 2011	13.47	13.47	13.03	13.18
1384	NASDAQ	STRL	Tue, Jul 19, 2011	13.06	13.59	13.06	13.53
1383	NASDAQ	STRL	Mon, Jul 18, 2011	13.16	13.16	12.80	13.00
1382	NASDAQ	STRL	Fri, Jul 15, 2011	13.30	13.30	13.00	13.15
1381	NASDAQ	STRL	Thu, Jul 14, 2011	13.66	13.85	13.24	13.31
1380	NASDAQ	STRL	Wed, Jul 13, 2011	13.61	13.95	13.50	13.66
1379	NASDAQ	STRL	Tue, Jul 12, 2011	13.82	13.85	13.35	13.35
1378	NASDAQ	STRL	Mon, Jul 11, 2011	14.15	14.33	13.87	13.91
1377	NASDAQ	STRL	Fri, Jul 8, 2011	14.16	14.29	13.92	14.27
1376	NASDAQ	STRL	Thu, Jul 7, 2011	14.26	14.60	14.18	14.27
1375	NASDAQ	STRL	Wed, Jul 6, 2011	13.50	14.27	13.50	14.18
1374	NASDAQ	STRL	Tue, Jul 5, 2011	13.60	13.60	13.36	13.54
1373	NASDAQ	STRL	Fri, Jul 1, 2011	13.74	13.83	13.50	13.64
1372	NASDAQ	STRL	Thu, Jun 30, 2011	13.63	13.83	13.56	13.77
1371	NASDAQ	STRL	Wed, Jun 29, 2011	13.59	13.71	13.44	13.64
1370	NASDAQ	STRL	Tue, Jun 28, 2011	13.62	13.62	13.41	13.58
1369	NASDAQ	STRL	Mon, Jun 27, 2011	13.07	13.60	12.99	13.59
1368	NASDAQ	STRL	Fri, Jun 24, 2011	13.29	13.29	12.66	13.01
1367	NASDAQ	STRL	Thu, Jun 23, 2011	13.00	13.30	12.68	13.28
1366	NASDAQ	STRL	Wed, Jun 22, 2011	13.92	13.93	13.09	13.11
1365	NASDAQ	STRL	Tue, Jun 21, 2011	13.69	14.12	13.67	13.98
1364	NASDAQ	STRL	Mon, Jun 20, 2011	13.79	13.79	13.42	13.58
1363	NASDAQ	STRL	Fri, Jun 17, 2011	13.20	13.91	13.01	13.81
1362	NASDAQ	STRL	Thu, Jun 16, 2011	12.76	13.26	12.76	13.11
1361	NASDAQ	STRL	Wed, Jun 15, 2011	12.63	12.96	12.62	12.77
1360	NASDAQ	STRL	Tue, Jun 14, 2011	12.62	12.90	12.52	12.79
1359	NASDAQ	STRL	Mon, Jun 13, 2011	12.31	12.64	12.19	12.50
1358	NASDAQ	STRL	Fri, Jun 10, 2011	12.31	12.45	12.17	12.27
1357	NASDAQ	STRL	Thu, Jun 9, 2011	12.06	12.66	12.06	12.25
1356	NASDAQ	STRL	Wed, Jun 8, 2011	12.39	12.72	12.26	12.30
1355	NASDAQ	STRL	Tue, Jun 7, 2011	12.59	12.75	12.43	12.45
1354	NASDAQ	STRL	Mon, Jun 6, 2011	12.83	12.83	12.42	12.49
1353	NASDAQ	STRL	Fri, Jun 3, 2011	12.42	12.94	12.25	12.84
1352	NASDAQ	STRL	Thu, Jun 2, 2011	12.58	12.73	12.52	12.62
1351	NASDAQ	STRL	Wed, Jun 1, 2011	13.28	13.28	12.55	12.61
1350	NASDAQ	STRL	Tue, May 31, 2011	13.32	13.32	12.90	13.32
1349	NASDAQ	STRL	Fri, May 27, 2011	13.31	13.32	13.03	13.17
1348	NASDAQ	STRL	Thu, May 26, 2011	12.86	13.31	12.61	13.21
1347	NASDAQ	STRL	Wed, May 25, 2011	12.50	13.12	12.32	12.86
1346	NASDAQ	STRL	Tue, May 24, 2011	12.98	13.01	12.50	12.51
1345	NASDAQ	STRL	Mon, May 23, 2011	13.20	13.27	12.87	12.87
1344	NASDAQ	STRL	Fri, May 20, 2011	12.78	13.70	12.70	13.41
1343	NASDAQ	STRL	Thu, May 19, 2011	13.11	13.28	12.85	12.86
1342	NASDAQ	STRL	Wed, May 18, 2011	13.07	13.20	12.94	13.10
1341	NASDAQ	STRL	Tue, May 17, 2011	13.03	13.40	12.97	13.00
1340	NASDAQ	STRL	Mon, May 16, 2011	13.27	13.37	13.10	13.11
1339	NASDAQ	STRL	Fri, May 13, 2011	13.98	14.03	13.36	13.38
1338	NASDAQ	STRL	Thu, May 12, 2011	14.09	14.54	13.88	13.99
1337	NASDAQ	STRL	Wed, May 11, 2011	14.15	14.33	13.92	14.14
1336	NASDAQ	STRL	Tue, May 10, 2011	13.99	14.61	13.95	14.15
1335	NASDAQ	STRL	Mon, May 9, 2011	14.69	14.80	14.57	14.77
1334	NASDAQ	STRL	Fri, May 6, 2011	14.83	14.93	14.63	14.63
1333	NASDAQ	STRL	Thu, May 5, 2011	14.27	15.00	14.27	14.65
1332	NASDAQ	STRL	Wed, May 4, 2011	14.66	14.91	14.43	14.44
1331	NASDAQ	STRL	Tue, May 3, 2011	15.06	15.48	14.58	14.68
1330	NASDAQ	STRL	Mon, May 2, 2011	14.99	15.15	14.84	15.07
1329	NASDAQ	STRL	Fri, Apr 29, 2011	14.90	15.03	14.65	14.99
1328	NASDAQ	STRL	Thu, Apr 28, 2011	14.41	14.88	14.38	14.84
1327	NASDAQ	STRL	Wed, Apr 27, 2011	14.75	14.75	14.35	14.39
1326	NASDAQ	STRL	Tue, Apr 26, 2011	14.50	14.80	14.48	14.72
1325	NASDAQ	STRL	Mon, Apr 25, 2011	14.62	14.73	14.39	14.50
1324	NASDAQ	STRL	Thu, Apr 21, 2011	15.11	15.18	14.64	14.75
1323	NASDAQ	STRL	Wed, Apr 20, 2011	15.68	15.83	14.92	15.04
1322	NASDAQ	STRL	Tue, Apr 19, 2011	15.94	15.97	15.44	15.44
1321	NASDAQ	STRL	Mon, Apr 18, 2011	16.15	16.15	15.71	15.89
1320	NASDAQ	STRL	Fri, Apr 15, 2011	15.34	16.39	15.34	16.37
1319	NASDAQ	STRL	Thu, Apr 14, 2011	15.30	15.50	15.09	15.36
1318	NASDAQ	STRL	Wed, Apr 13, 2011	15.47	15.66	15.23	15.40
1317	NASDAQ	STRL	Tue, Apr 12, 2011	15.50	15.67	15.24	15.30
1316	NASDAQ	STRL	Mon, Apr 11, 2011	16.17	16.17	15.84	15.97
1315	NASDAQ	STRL	Fri, Apr 8, 2011	16.56	16.56	16.05	16.10
1314	NASDAQ	STRL	Thu, Apr 7, 2011	16.67	16.67	16.32	16.41
1313	NASDAQ	STRL	Wed, Apr 6, 2011	16.61	16.71	16.52	16.60
1312	NASDAQ	STRL	Tue, Apr 5, 2011	16.45	16.57	16.12	16.51
1311	NASDAQ	STRL	Mon, Apr 4, 2011	16.88	16.88	16.50	16.53
1310	NASDAQ	STRL	Fri, Apr 1, 2011	16.95	16.95	16.79	16.85
1309	NASDAQ	STRL	Thu, Mar 31, 2011	16.80	16.93	16.60	16.88
1308	NASDAQ	STRL	Wed, Mar 30, 2011	16.90	17.00	16.79	16.89
1307	NASDAQ	STRL	Tue, Mar 29, 2011	16.15	16.78	16.14	16.78
1306	NASDAQ	STRL	Mon, Mar 28, 2011	16.14	16.46	15.82	16.20
1305	NASDAQ	STRL	Fri, Mar 25, 2011	15.46	16.25	15.34	16.02
1304	NASDAQ	STRL	Thu, Mar 24, 2011	15.31	15.49	15.22	15.36
1303	NASDAQ	STRL	Wed, Mar 23, 2011	15.11	15.45	15.11	15.26
1302	NASDAQ	STRL	Tue, Mar 22, 2011	15.07	15.25	14.97	15.19
1301	NASDAQ	STRL	Mon, Mar 21, 2011	14.98	15.37	14.83	15.00
1300	NASDAQ	STRL	Fri, Mar 18, 2011	14.50	14.98	14.33	14.80
1299	NASDAQ	STRL	Thu, Mar 17, 2011	14.58	14.89	14.20	14.42
1298	NASDAQ	STRL	Wed, Mar 16, 2011	13.85	15.20	13.70	14.54
1297	NASDAQ	STRL	Tue, Mar 15, 2011	12.00	12.99	11.90	12.97
1296	NASDAQ	STRL	Mon, Mar 14, 2011	12.55	12.95	12.45	12.48
1295	NASDAQ	STRL	Fri, Mar 11, 2011	12.63	12.82	12.54	12.66
1294	NASDAQ	STRL	Thu, Mar 10, 2011	12.98	13.16	12.58	12.67
1293	NASDAQ	STRL	Wed, Mar 9, 2011	13.05	13.20	12.96	13.15
1292	NASDAQ	STRL	Tue, Mar 8, 2011	12.71	13.16	12.71	13.03
1291	NASDAQ	STRL	Mon, Mar 7, 2011	13.10	13.11	12.58	12.74
1290	NASDAQ	STRL	Fri, Mar 4, 2011	13.23	13.28	12.75	13.11
1289	NASDAQ	STRL	Thu, Mar 3, 2011	13.19	13.43	13.19	13.25
1288	NASDAQ	STRL	Wed, Mar 2, 2011	12.65	13.14	12.56	13.05
1287	NASDAQ	STRL	Tue, Mar 1, 2011	13.16	13.35	12.63	12.67
1286	NASDAQ	STRL	Mon, Feb 28, 2011	13.36	13.43	13.06	13.12
1285	NASDAQ	STRL	Fri, Feb 25, 2011	12.95	13.27	12.85	13.25
1284	NASDAQ	STRL	Thu, Feb 24, 2011	12.62	13.08	12.62	12.88
1283	NASDAQ	STRL	Wed, Feb 23, 2011	12.92	12.92	12.52	12.62
1282	NASDAQ	STRL	Tue, Feb 22, 2011	12.94	13.04	12.57	12.95
1281	NASDAQ	STRL	Fri, Feb 18, 2011	13.19	13.49	13.01	13.13
1280	NASDAQ	STRL	Thu, Feb 17, 2011	12.77	13.12	12.75	13.10
1279	NASDAQ	STRL	Wed, Feb 16, 2011	12.73	12.82	12.65	12.75
1278	NASDAQ	STRL	Tue, Feb 15, 2011	12.77	12.81	12.68	12.72
1277	NASDAQ	STRL	Mon, Feb 14, 2011	12.76	13.00	12.69	12.79
1276	NASDAQ	STRL	Fri, Feb 11, 2011	12.51	12.77	12.51	12.76
1275	NASDAQ	STRL	Thu, Feb 10, 2011	12.48	12.79	12.48	12.62
1274	NASDAQ	STRL	Wed, Feb 9, 2011	12.55	12.66	12.43	12.53
1273	NASDAQ	STRL	Tue, Feb 8, 2011	12.63	12.67	12.51	12.64
1272	NASDAQ	STRL	Mon, Feb 7, 2011	12.50	12.79	12.37	12.61
1271	NASDAQ	STRL	Fri, Feb 4, 2011	12.61	12.67	12.35	12.42
1270	NASDAQ	STRL	Thu, Feb 3, 2011	12.87	12.87	12.46	12.67
1269	NASDAQ	STRL	Wed, Feb 2, 2011	12.97	13.14	12.83	12.93
1268	NASDAQ	STRL	Tue, Feb 1, 2011	12.99	13.15	12.77	12.99
1267	NASDAQ	STRL	Mon, Jan 31, 2011	12.87	13.12	12.61	12.86
1266	NASDAQ	STRL	Fri, Jan 28, 2011	13.57	13.77	12.60	12.83
1265	NASDAQ	STRL	Thu, Jan 27, 2011	13.67	13.85	13.45	13.55
1264	NASDAQ	STRL	Wed, Jan 26, 2011	13.38	13.71	13.18	13.63
1263	NASDAQ	STRL	Tue, Jan 25, 2011	13.00	13.33	12.90	13.29
1262	NASDAQ	STRL	Mon, Jan 24, 2011	12.74	13.16	12.50	13.12
1261	NASDAQ	STRL	Fri, Jan 21, 2011	13.26	13.26	12.55	12.71
1260	NASDAQ	STRL	Thu, Jan 20, 2011	13.13	13.60	13.13	13.19
1259	NASDAQ	STRL	Wed, Jan 19, 2011	13.84	13.84	13.26	13.26
1258	NASDAQ	STRL	Tue, Jan 18, 2011	13.79	13.89	13.67	13.87
1257	NASDAQ	STRL	Fri, Jan 14, 2011	13.84	13.90	13.66	13.87
1256	NASDAQ	STRL	Thu, Jan 13, 2011	13.87	13.92	13.67	13.81
1255	NASDAQ	STRL	Wed, Jan 12, 2011	13.85	14.05	13.64	13.85
1254	NASDAQ	STRL	Tue, Jan 11, 2011	13.37	13.77	13.29	13.67
1253	NASDAQ	STRL	Mon, Jan 10, 2011	12.95	13.34	12.90	13.31
1252	NASDAQ	STRL	Fri, Jan 7, 2011	12.82	13.07	12.74	13.00
1251	NASDAQ	STRL	Thu, Jan 6, 2011	12.85	13.14	12.75	12.83
1250	NASDAQ	STRL	Wed, Jan 5, 2011	12.84	12.95	12.66	12.89
1249	NASDAQ	STRL	Tue, Jan 4, 2011	13.58	13.62	12.84	12.84
1248	NASDAQ	STRL	Mon, Jan 3, 2011	13.17	13.58	13.07	13.49
1247	NASDAQ	STRL	Fri, Dec 31, 2010	12.86	13.14	12.81	13.04
1246	NASDAQ	STRL	Thu, Dec 30, 2010	13.06	13.39	12.92	12.93
1245	NASDAQ	STRL	Wed, Dec 29, 2010	13.16	13.22	13.00	13.03
1244	NASDAQ	STRL	Tue, Dec 28, 2010	13.32	13.38	13.08	13.10
1243	NASDAQ	STRL	Mon, Dec 27, 2010	13.25	13.39	13.17	13.32
1242	NASDAQ	STRL	Thu, Dec 23, 2010	13.22	13.33	13.22	13.25
1241	NASDAQ	STRL	Wed, Dec 22, 2010	13.35	13.36	13.20	13.25
1240	NASDAQ	STRL	Tue, Dec 21, 2010	13.35	13.36	13.16	13.30
1239	NASDAQ	STRL	Mon, Dec 20, 2010	13.36	13.54	13.25	13.25
1238	NASDAQ	STRL	Fri, Dec 17, 2010	13.52	13.56	13.28	13.29
1237	NASDAQ	STRL	Thu, Dec 16, 2010	13.50	13.71	13.46	13.51
1236	NASDAQ	STRL	Wed, Dec 15, 2010	13.92	14.15	13.49	13.49
1235	NASDAQ	STRL	Tue, Dec 14, 2010	13.72	13.99	13.72	13.90
1234	NASDAQ	STRL	Mon, Dec 13, 2010	13.67	13.83	13.55	13.63
1233	NASDAQ	STRL	Fri, Dec 10, 2010	13.70	13.75	13.58	13.64
1232	NASDAQ	STRL	Thu, Dec 9, 2010	13.83	13.83	13.55	13.58
1231	NASDAQ	STRL	Wed, Dec 8, 2010	13.86	13.86	13.68	13.73
1230	NASDAQ	STRL	Tue, Dec 7, 2010	14.14	14.18	13.66	13.80
1229	NASDAQ	STRL	Mon, Dec 6, 2010	14.00	14.15	13.96	13.99
1228	NASDAQ	STRL	Fri, Dec 3, 2010	13.85	14.16	13.49	14.07
1227	NASDAQ	STRL	Thu, Dec 2, 2010	13.89	14.04	13.60	13.99
1226	NASDAQ	STRL	Wed, Dec 1, 2010	13.70	13.97	13.53	13.89
1225	NASDAQ	STRL	Tue, Nov 30, 2010	13.18	13.60	12.94	13.49
1224	NASDAQ	STRL	Mon, Nov 29, 2010	13.05	13.45	12.75	13.39
1223	NASDAQ	STRL	Fri, Nov 26, 2010	13.42	13.49	13.18	13.19
1222	NASDAQ	STRL	Wed, Nov 24, 2010	13.43	13.62	13.40	13.51
1221	NASDAQ	STRL	Tue, Nov 23, 2010	13.63	13.63	13.25	13.31
1220	NASDAQ	STRL	Mon, Nov 22, 2010	13.63	13.92	13.44	13.80
1219	NASDAQ	STRL	Fri, Nov 19, 2010	13.72	13.96	13.52	13.74
1218	NASDAQ	STRL	Thu, Nov 18, 2010	13.60	13.85	13.42	13.73
1217	NASDAQ	STRL	Wed, Nov 17, 2010	13.58	13.64	13.23	13.41
1216	NASDAQ	STRL	Tue, Nov 16, 2010	13.64	13.71	13.37	13.60
1215	NASDAQ	STRL	Mon, Nov 15, 2010	13.38	13.91	13.24	13.80
1214	NASDAQ	STRL	Fri, Nov 12, 2010	13.10	13.41	13.10	13.32
1213	NASDAQ	STRL	Thu, Nov 11, 2010	13.08	13.51	12.93	13.28
1212	NASDAQ	STRL	Wed, Nov 10, 2010	12.79	13.26	12.67	13.22
1211	NASDAQ	STRL	Tue, Nov 9, 2010	13.43	13.45	12.61	12.73
1210	NASDAQ	STRL	Mon, Nov 8, 2010	13.48	13.73	13.26	13.29
1209	NASDAQ	STRL	Fri, Nov 5, 2010	13.55	13.65	13.32	13.48
1208	NASDAQ	STRL	Thu, Nov 4, 2010	13.16	13.59	12.98	13.48
1207	NASDAQ	STRL	Wed, Nov 3, 2010	12.66	12.89	12.60	12.89
1206	NASDAQ	STRL	Tue, Nov 2, 2010	12.12	12.66	12.10	12.66
1205	NASDAQ	STRL	Mon, Nov 1, 2010	12.32	12.39	11.75	11.92
1204	NASDAQ	STRL	Fri, Oct 29, 2010	12.15	12.26	12.00	12.20
1203	NASDAQ	STRL	Thu, Oct 28, 2010	12.18	12.35	12.00	12.19
1202	NASDAQ	STRL	Wed, Oct 27, 2010	12.18	12.18	11.77	12.03
1201	NASDAQ	STRL	Tue, Oct 26, 2010	12.16	12.51	12.12	12.25
1200	NASDAQ	STRL	Mon, Oct 25, 2010	12.47	12.54	12.11	12.27
1199	NASDAQ	STRL	Fri, Oct 22, 2010	12.34	12.45	12.27	12.33
1198	NASDAQ	STRL	Thu, Oct 21, 2010	12.72	12.84	12.11	12.33
1197	NASDAQ	STRL	Wed, Oct 20, 2010	12.34	12.77	12.13	12.62
1196	NASDAQ	STRL	Tue, Oct 19, 2010	12.60	12.91	12.11	12.23
1195	NASDAQ	STRL	Mon, Oct 18, 2010	12.68	12.86	12.52	12.84
1194	NASDAQ	STRL	Fri, Oct 15, 2010	12.81	12.83	12.52	12.69
1193	NASDAQ	STRL	Thu, Oct 14, 2010	12.85	12.97	12.49	12.62
1192	NASDAQ	STRL	Wed, Oct 13, 2010	12.88	13.08	12.79	12.87
1191	NASDAQ	STRL	Tue, Oct 12, 2010	12.99	13.17	12.81	12.83
1190	NASDAQ	STRL	Mon, Oct 11, 2010	12.75	13.17	12.75	13.00
1189	NASDAQ	STRL	Fri, Oct 8, 2010	12.75	13.02	12.64	12.94
1188	NASDAQ	STRL	Thu, Oct 7, 2010	12.77	12.88	12.50	12.82
1187	NASDAQ	STRL	Wed, Oct 6, 2010	12.77	12.86	12.53	12.64
1186	NASDAQ	STRL	Tue, Oct 5, 2010	12.44	12.85	12.10	12.81
1185	NASDAQ	STRL	Mon, Oct 4, 2010	12.50	12.64	12.08	12.26
1184	NASDAQ	STRL	Fri, Oct 1, 2010	12.52	12.80	12.31	12.70
1183	NASDAQ	STRL	Thu, Sep 30, 2010	12.78	12.83	12.26	12.38
1182	NASDAQ	STRL	Wed, Sep 29, 2010	12.32	12.71	12.22	12.64
1181	NASDAQ	STRL	Tue, Sep 28, 2010	12.34	12.44	11.92	12.39
1180	NASDAQ	STRL	Mon, Sep 27, 2010	12.58	12.59	12.12	12.25
1179	NASDAQ	STRL	Fri, Sep 24, 2010	12.07	12.66	12.00	12.61
1178	NASDAQ	STRL	Thu, Sep 23, 2010	11.84	12.30	11.83	11.88
1177	NASDAQ	STRL	Wed, Sep 22, 2010	12.16	12.24	11.94	11.96
1176	NASDAQ	STRL	Tue, Sep 21, 2010	12.39	12.40	12.11	12.24
1175	NASDAQ	STRL	Mon, Sep 20, 2010	11.97	12.40	11.85	12.33
1174	NASDAQ	STRL	Fri, Sep 17, 2010	11.99	12.20	11.74	11.91
1173	NASDAQ	STRL	Thu, Sep 16, 2010	11.96	12.04	11.73	11.86
1172	NASDAQ	STRL	Wed, Sep 15, 2010	11.92	12.12	11.89	11.99
1171	NASDAQ	STRL	Tue, Sep 14, 2010	11.88	12.13	11.68	12.00
1170	NASDAQ	STRL	Mon, Sep 13, 2010	11.47	11.96	11.39	11.95
1169	NASDAQ	STRL	Fri, Sep 10, 2010	10.99	11.32	10.97	11.31
1168	NASDAQ	STRL	Thu, Sep 9, 2010	11.06	11.12	10.79	10.94
1167	NASDAQ	STRL	Wed, Sep 8, 2010	10.99	11.06	10.80	10.90
1166	NASDAQ	STRL	Tue, Sep 7, 2010	11.05	11.39	10.85	10.99
1165	NASDAQ	STRL	Fri, Sep 3, 2010	11.11	11.14	10.90	11.00
1164	NASDAQ	STRL	Thu, Sep 2, 2010	11.05	11.13	10.83	10.97
1163	NASDAQ	STRL	Wed, Sep 1, 2010	11.15	11.20	10.83	11.06
1162	NASDAQ	STRL	Tue, Aug 31, 2010	10.83	11.20	10.76	10.94
1161	NASDAQ	STRL	Mon, Aug 30, 2010	11.13	11.20	10.78	10.87
1160	NASDAQ	STRL	Fri, Aug 27, 2010	11.08	11.24	10.86	11.21
1159	NASDAQ	STRL	Thu, Aug 26, 2010	11.08	11.28	10.79	10.92
1158	NASDAQ	STRL	Wed, Aug 25, 2010	10.73	11.03	10.73	10.99
1157	NASDAQ	STRL	Tue, Aug 24, 2010	10.54	11.25	10.45	10.85
1156	NASDAQ	STRL	Mon, Aug 23, 2010	11.28	11.59	10.61	10.62
1155	NASDAQ	STRL	Fri, Aug 20, 2010	11.24	11.61	11.06	11.23
1154	NASDAQ	STRL	Thu, Aug 19, 2010	12.13	12.24	11.30	11.30
1153	NASDAQ	STRL	Wed, Aug 18, 2010	12.18	12.42	12.04	12.21
1152	NASDAQ	STRL	Tue, Aug 17, 2010	12.23	12.32	12.03	12.23
1151	NASDAQ	STRL	Mon, Aug 16, 2010	11.95	12.29	11.93	12.06
1150	NASDAQ	STRL	Fri, Aug 13, 2010	12.08	12.21	11.93	12.05
1149	NASDAQ	STRL	Thu, Aug 12, 2010	11.49	12.26	11.49	12.16
1148	NASDAQ	STRL	Wed, Aug 11, 2010	12.37	12.49	11.61	11.64
1147	NASDAQ	STRL	Tue, Aug 10, 2010	12.34	12.90	12.17	12.70
1146	NASDAQ	STRL	Mon, Aug 9, 2010	12.08	12.66	11.59	12.55
1145	NASDAQ	STRL	Fri, Aug 6, 2010	12.23	12.37	11.80	12.25
1144	NASDAQ	STRL	Thu, Aug 5, 2010	12.52	12.73	12.41	12.42
1143	NASDAQ	STRL	Wed, Aug 4, 2010	12.67	12.67	12.32	12.65
1142	NASDAQ	STRL	Tue, Aug 3, 2010	12.77	12.99	12.52	12.56
1141	NASDAQ	STRL	Mon, Aug 2, 2010	12.62	12.91	12.25	12.84
1140	NASDAQ	STRL	Fri, Jul 30, 2010	12.26	12.74	12.18	12.39
1139	NASDAQ	STRL	Thu, Jul 29, 2010	12.56	12.61	12.21	12.47
1138	NASDAQ	STRL	Wed, Jul 28, 2010	12.77	12.89	12.21	12.40
1137	NASDAQ	STRL	Tue, Jul 27, 2010	13.10	13.10	12.70	12.72
1136	NASDAQ	STRL	Mon, Jul 26, 2010	13.24	13.44	12.93	13.02
1135	NASDAQ	STRL	Fri, Jul 23, 2010	13.15	13.35	12.99	13.16
1134	NASDAQ	STRL	Thu, Jul 22, 2010	13.11	13.27	13.00	13.10
1133	NASDAQ	STRL	Wed, Jul 21, 2010	13.52	13.72	12.62	12.89
1132	NASDAQ	STRL	Tue, Jul 20, 2010	13.19	13.75	13.14	13.41
1131	NASDAQ	STRL	Mon, Jul 19, 2010	12.29	13.46	12.29	13.40
1130	NASDAQ	STRL	Fri, Jul 16, 2010	13.07	13.10	12.15	12.19
1129	NASDAQ	STRL	Thu, Jul 15, 2010	13.53	13.65	12.99	13.20
1128	NASDAQ	STRL	Wed, Jul 14, 2010	13.49	13.71	13.25	13.56
1127	NASDAQ	STRL	Tue, Jul 13, 2010	13.04	13.73	12.99	13.58
1126	NASDAQ	STRL	Mon, Jul 12, 2010	13.27	13.35	12.84	12.89
1125	NASDAQ	STRL	Fri, Jul 9, 2010	13.18	13.49	13.18	13.35
1124	NASDAQ	STRL	Thu, Jul 8, 2010	13.23	13.50	13.10	13.21
1123	NASDAQ	STRL	Wed, Jul 7, 2010	12.96	13.22	12.80	13.07
1122	NASDAQ	STRL	Tue, Jul 6, 2010	13.37	13.37	12.69	12.88
1121	NASDAQ	STRL	Fri, Jul 2, 2010	12.99	13.19	12.59	12.96
1120	NASDAQ	STRL	Thu, Jul 1, 2010	13.02	13.31	12.75	12.84
1119	NASDAQ	STRL	Wed, Jun 30, 2010	13.34	13.69	12.92	12.94
1118	NASDAQ	STRL	Tue, Jun 29, 2010	13.77	13.78	13.19	13.30
1117	NASDAQ	STRL	Mon, Jun 28, 2010	14.35	14.48	14.01	14.02
1116	NASDAQ	STRL	Fri, Jun 25, 2010	14.24	14.83	14.08	14.41
1115	NASDAQ	STRL	Thu, Jun 24, 2010	14.33	14.41	14.09	14.15
1114	NASDAQ	STRL	Wed, Jun 23, 2010	14.35	14.82	14.20	14.47
1113	NASDAQ	STRL	Tue, Jun 22, 2010	15.56	15.64	14.37	14.39
1112	NASDAQ	STRL	Mon, Jun 21, 2010	15.39	15.70	15.32	15.47
1111	NASDAQ	STRL	Fri, Jun 18, 2010	15.21	15.21	14.91	15.15
1110	NASDAQ	STRL	Thu, Jun 17, 2010	15.41	15.51	14.95	15.10
1109	NASDAQ	STRL	Wed, Jun 16, 2010	14.98	15.42	14.93	15.27
1108	NASDAQ	STRL	Tue, Jun 15, 2010	15.08	15.30	14.84	15.15
1107	NASDAQ	STRL	Mon, Jun 14, 2010	14.97	15.45	14.83	14.89
1106	NASDAQ	STRL	Fri, Jun 11, 2010	14.35	14.84	14.32	14.82
1105	NASDAQ	STRL	Thu, Jun 10, 2010	14.05	14.55	13.86	14.54
1104	NASDAQ	STRL	Wed, Jun 9, 2010	14.44	14.58	13.51	13.80
1103	NASDAQ	STRL	Tue, Jun 8, 2010	14.28	14.44	13.85	14.33
1102	NASDAQ	STRL	Mon, Jun 7, 2010	14.65	14.83	14.17	14.20
1101	NASDAQ	STRL	Fri, Jun 4, 2010	15.45	15.67	14.57	14.63
1100	NASDAQ	STRL	Thu, Jun 3, 2010	16.13	16.30	15.50	15.88
1099	NASDAQ	STRL	Wed, Jun 2, 2010	15.53	16.09	15.47	16.05
1098	NASDAQ	STRL	Tue, Jun 1, 2010	16.27	16.35	15.50	15.52
1097	NASDAQ	STRL	Fri, May 28, 2010	16.68	16.68	16.15	16.44
1096	NASDAQ	STRL	Thu, May 27, 2010	16.54	16.77	16.06	16.77
1095	NASDAQ	STRL	Wed, May 26, 2010	16.01	16.67	15.91	16.15
1094	NASDAQ	STRL	Tue, May 25, 2010	15.61	16.00	15.36	15.95
1093	NASDAQ	STRL	Mon, May 24, 2010	16.58	16.58	15.97	16.01
1092	NASDAQ	STRL	Fri, May 21, 2010	16.12	16.70	16.05	16.64
1091	NASDAQ	STRL	Thu, May 20, 2010	16.69	16.83	16.28	16.36
1090	NASDAQ	STRL	Wed, May 19, 2010	17.45	17.81	17.04	17.12
1089	NASDAQ	STRL	Tue, May 18, 2010	17.88	18.01	17.46	17.51
1088	NASDAQ	STRL	Mon, May 17, 2010	17.45	17.80	16.97	17.69
1087	NASDAQ	STRL	Fri, May 14, 2010	17.82	17.89	17.02	17.43
1086	NASDAQ	STRL	Thu, May 13, 2010	17.70	18.10	17.38	17.87
1085	NASDAQ	STRL	Wed, May 12, 2010	17.33	17.81	16.90	17.79
1084	NASDAQ	STRL	Tue, May 11, 2010	16.02	17.56	15.92	17.40
1083	NASDAQ	STRL	Mon, May 10, 2010	15.86	16.91	15.86	16.62
1082	NASDAQ	STRL	Fri, May 7, 2010	15.83	16.24	15.33	16.00
1081	NASDAQ	STRL	Thu, May 6, 2010	16.74	16.74	15.88	15.89
1080	NASDAQ	STRL	Wed, May 5, 2010	16.73	17.20	16.69	16.85
1079	NASDAQ	STRL	Tue, May 4, 2010	17.58	17.58	16.88	16.95
1078	NASDAQ	STRL	Mon, May 3, 2010	17.60	17.92	17.50	17.80
1077	NASDAQ	STRL	Fri, Apr 30, 2010	17.98	18.05	17.50	17.50
1076	NASDAQ	STRL	Thu, Apr 29, 2010	17.70	18.15	17.40	17.94
1075	NASDAQ	STRL	Wed, Apr 28, 2010	17.44	17.71	17.30	17.59
1074	NASDAQ	STRL	Tue, Apr 27, 2010	17.27	17.69	17.08	17.31
1073	NASDAQ	STRL	Mon, Apr 26, 2010	17.47	17.76	17.19	17.27
1072	NASDAQ	STRL	Fri, Apr 23, 2010	17.74	17.74	17.05	17.54
1071	NASDAQ	STRL	Thu, Apr 22, 2010	17.48	17.92	17.33	17.82
1070	NASDAQ	STRL	Wed, Apr 21, 2010	17.75	17.75	17.34	17.64
1069	NASDAQ	STRL	Tue, Apr 20, 2010	16.80	17.77	16.76	17.74
1068	NASDAQ	STRL	Mon, Apr 19, 2010	16.74	16.98	16.57	16.67
1067	NASDAQ	STRL	Fri, Apr 16, 2010	16.61	16.75	16.46	16.73
1066	NASDAQ	STRL	Thu, Apr 15, 2010	16.51	16.68	16.47	16.60
1065	NASDAQ	STRL	Wed, Apr 14, 2010	16.24	16.49	16.15	16.47
1064	NASDAQ	STRL	Tue, Apr 13, 2010	15.83	16.15	15.79	16.13
1063	NASDAQ	STRL	Mon, Apr 12, 2010	16.00	16.20	15.80	15.90
1062	NASDAQ	STRL	Fri, Apr 9, 2010	16.04	16.10	15.78	16.00
1061	NASDAQ	STRL	Thu, Apr 8, 2010	16.09	16.25	15.93	16.07
1060	NASDAQ	STRL	Wed, Apr 7, 2010	16.12	16.37	15.99	16.11
1059	NASDAQ	STRL	Tue, Apr 6, 2010	15.89	16.35	15.89	16.20
1058	NASDAQ	STRL	Mon, Apr 5, 2010	15.80	16.25	15.70	16.00
1057	NASDAQ	STRL	Thu, Apr 1, 2010	15.76	16.22	15.54	15.77
1056	NASDAQ	STRL	Wed, Mar 31, 2010	15.96	15.96	15.71	15.72
1055	NASDAQ	STRL	Tue, Mar 30, 2010	16.11	16.38	15.75	16.05
1054	NASDAQ	STRL	Mon, Mar 29, 2010	15.89	16.19	15.66	16.05
1053	NASDAQ	STRL	Fri, Mar 26, 2010	15.81	16.04	15.73	15.91
1052	NASDAQ	STRL	Thu, Mar 25, 2010	16.12	16.37	15.78	15.82
1051	NASDAQ	STRL	Wed, Mar 24, 2010	16.31	16.39	16.00	16.09
1050	NASDAQ	STRL	Tue, Mar 23, 2010	16.11	16.44	16.05	16.35
1049	NASDAQ	STRL	Mon, Mar 22, 2010	15.60	16.20	15.58	16.06
1048	NASDAQ	STRL	Fri, Mar 19, 2010	16.66	16.66	15.50	15.67
1047	NASDAQ	STRL	Thu, Mar 18, 2010	17.41	17.41	16.41	16.58
1046	NASDAQ	STRL	Wed, Mar 17, 2010	16.05	17.74	15.56	17.55
1045	NASDAQ	STRL	Tue, Mar 16, 2010	17.64	17.65	15.91	16.05
1044	NASDAQ	STRL	Mon, Mar 15, 2010	18.44	19.34	17.22	17.64
1043	NASDAQ	STRL	Fri, Mar 12, 2010	21.14	21.22	20.37	21.15
1042	NASDAQ	STRL	Thu, Mar 11, 2010	20.60	21.07	20.39	21.02
1041	NASDAQ	STRL	Wed, Mar 10, 2010	20.50	21.06	20.50	20.74
1040	NASDAQ	STRL	Tue, Mar 9, 2010	20.52	20.90	20.34	20.56
1039	NASDAQ	STRL	Mon, Mar 8, 2010	20.57	20.60	20.20	20.52
1038	NASDAQ	STRL	Fri, Mar 5, 2010	20.28	20.65	20.10	20.57
1037	NASDAQ	STRL	Thu, Mar 4, 2010	20.19	20.30	19.90	20.20
1036	NASDAQ	STRL	Wed, Mar 3, 2010	20.27	20.30	20.02	20.10
1035	NASDAQ	STRL	Tue, Mar 2, 2010	20.31	20.35	20.03	20.24
1034	NASDAQ	STRL	Mon, Mar 1, 2010	19.64	20.35	19.63	20.23
1033	NASDAQ	STRL	Fri, Feb 26, 2010	19.97	20.05	19.34	19.60
1032	NASDAQ	STRL	Thu, Feb 25, 2010	20.18	20.35	19.45	20.05
1031	NASDAQ	STRL	Wed, Feb 24, 2010	20.42	20.64	20.24	20.39
1030	NASDAQ	STRL	Tue, Feb 23, 2010	19.58	20.65	19.58	20.31
1029	NASDAQ	STRL	Mon, Feb 22, 2010	19.33	19.62	19.24	19.56
1028	NASDAQ	STRL	Fri, Feb 19, 2010	19.46	19.48	19.05	19.23
1027	NASDAQ	STRL	Thu, Feb 18, 2010	18.95	19.52	18.95	19.46
1026	NASDAQ	STRL	Wed, Feb 17, 2010	19.01	19.39	18.79	19.06
1025	NASDAQ	STRL	Tue, Feb 16, 2010	19.59	19.59	18.31	19.02
1024	NASDAQ	STRL	Fri, Feb 12, 2010	19.11	19.61	18.81	19.59
1023	NASDAQ	STRL	Thu, Feb 11, 2010	18.01	19.30	17.64	19.25
1022	NASDAQ	STRL	Wed, Feb 10, 2010	18.11	18.37	17.91	18.11
1021	NASDAQ	STRL	Tue, Feb 9, 2010	18.33	18.51	18.18	18.26
1020	NASDAQ	STRL	Mon, Feb 8, 2010	18.65	18.65	18.08	18.17
1019	NASDAQ	STRL	Fri, Feb 5, 2010	18.18	18.69	18.01	18.60
1018	NASDAQ	STRL	Thu, Feb 4, 2010	18.39	18.57	18.07	18.22
1017	NASDAQ	STRL	Wed, Feb 3, 2010	18.68	18.85	18.47	18.58
1016	NASDAQ	STRL	Tue, Feb 2, 2010	18.48	18.82	18.13	18.70
1015	NASDAQ	STRL	Mon, Feb 1, 2010	18.62	19.14	18.27	18.42
1014	NASDAQ	STRL	Fri, Jan 29, 2010	20.09	20.17	19.01	19.02
1013	NASDAQ	STRL	Thu, Jan 28, 2010	20.00	20.41	19.66	20.06
1012	NASDAQ	STRL	Wed, Jan 27, 2010	19.61	20.00	19.57	19.99
1011	NASDAQ	STRL	Tue, Jan 26, 2010	19.65	19.95	19.50	19.68
1010	NASDAQ	STRL	Mon, Jan 25, 2010	19.84	19.90	19.16	19.72
1009	NASDAQ	STRL	Fri, Jan 22, 2010	20.22	20.35	19.57	19.68
1008	NASDAQ	STRL	Thu, Jan 21, 2010	20.64	20.86	20.02	20.17
1007	NASDAQ	STRL	Wed, Jan 20, 2010	20.76	20.93	20.38	20.56
1006	NASDAQ	STRL	Tue, Jan 19, 2010	19.97	20.99	19.54	20.95
1005	NASDAQ	STRL	Fri, Jan 15, 2010	20.10	20.46	19.69	20.03
1004	NASDAQ	STRL	Thu, Jan 14, 2010	19.75	20.12	19.75	20.04
1003	NASDAQ	STRL	Wed, Jan 13, 2010	19.83	19.94	19.52	19.85
1002	NASDAQ	STRL	Tue, Jan 12, 2010	19.55	19.82	19.45	19.63
1001	NASDAQ	STRL	Mon, Jan 11, 2010	19.84	19.95	19.55	19.61
1000	NASDAQ	STRL	Fri, Jan 8, 2010	19.77	19.86	19.50	19.70
999	NASDAQ	STRL	Thu, Jan 7, 2010	19.82	19.96	19.61	19.92
998	NASDAQ	STRL	Wed, Jan 6, 2010	19.46	19.95	19.46	19.73
997	NASDAQ	STRL	Tue, Jan 5, 2010	19.47	19.69	19.13	19.57
996	NASDAQ	STRL	Mon, Jan 4, 2010	19.26	19.53	19.14	19.45
995	NASDAQ	STRL	Thu, Dec 31, 2009	19.06	19.37	19.06	19.14
994	NASDAQ	STRL	Wed, Dec 30, 2009	19.25	19.40	18.92	19.12
993	NASDAQ	STRL	Tue, Dec 29, 2009	19.10	19.34	18.73	19.31
992	NASDAQ	STRL	Mon, Dec 28, 2009	19.97	19.99	18.71	19.01
991	NASDAQ	STRL	Thu, Dec 24, 2009	20.00	20.00	19.85	19.86
990	NASDAQ	STRL	Wed, Dec 23, 2009	19.85	19.98	19.50	19.90
989	NASDAQ	STRL	Tue, Dec 22, 2009	19.71	20.00	19.52	19.82
988	NASDAQ	STRL	Mon, Dec 21, 2009	19.77	20.00	19.37	19.64
987	NASDAQ	STRL	Fri, Dec 18, 2009	19.49	19.75	19.21	19.67
986	NASDAQ	STRL	Thu, Dec 17, 2009	19.50	19.69	19.15	19.32
985	NASDAQ	STRL	Wed, Dec 16, 2009	19.73	19.92	19.47	19.53
984	NASDAQ	STRL	Tue, Dec 15, 2009	19.01	19.76	18.79	19.60
983	NASDAQ	STRL	Mon, Dec 14, 2009	18.72	19.13	18.72	19.00
982	NASDAQ	STRL	Fri, Dec 11, 2009	18.24	18.72	17.70	18.65
981	NASDAQ	STRL	Thu, Dec 10, 2009	19.00	19.41	18.68	18.93
980	NASDAQ	STRL	Wed, Dec 9, 2009	19.05	19.41	18.65	19.08
979	NASDAQ	STRL	Tue, Dec 8, 2009	19.00	19.31	18.33	18.95
978	NASDAQ	STRL	Mon, Dec 7, 2009	17.80	19.47	17.67	19.19
977	NASDAQ	STRL	Fri, Dec 4, 2009	16.43	17.81	16.29	17.80
976	NASDAQ	STRL	Thu, Dec 3, 2009	17.07	17.36	16.57	16.57
975	NASDAQ	STRL	Wed, Dec 2, 2009	17.35	17.57	16.87	17.07
974	NASDAQ	STRL	Tue, Dec 1, 2009	17.39	17.43	17.15	17.31
973	NASDAQ	STRL	Mon, Nov 30, 2009	16.76	17.31	16.67	17.30
972	NASDAQ	STRL	Fri, Nov 27, 2009	16.55	16.90	16.49	16.78
971	NASDAQ	STRL	Wed, Nov 25, 2009	17.19	17.43	17.11	17.14
970	NASDAQ	STRL	Tue, Nov 24, 2009	17.51	17.53	16.96	17.13
969	NASDAQ	STRL	Mon, Nov 23, 2009	17.22	17.69	17.19	17.45
968	NASDAQ	STRL	Fri, Nov 20, 2009	16.53	17.13	16.53	17.06
967	NASDAQ	STRL	Thu, Nov 19, 2009	16.80	16.85	16.36	16.69
966	NASDAQ	STRL	Wed, Nov 18, 2009	17.10	17.21	16.57	16.89
965	NASDAQ	STRL	Tue, Nov 17, 2009	17.45	17.80	16.97	17.05
964	NASDAQ	STRL	Mon, Nov 16, 2009	16.63	17.96	16.63	17.65
963	NASDAQ	STRL	Fri, Nov 13, 2009	16.07	16.48	15.77	16.46
962	NASDAQ	STRL	Thu, Nov 12, 2009	16.12	16.38	15.70	16.04
961	NASDAQ	STRL	Wed, Nov 11, 2009	15.94	16.24	15.60	16.20
960	NASDAQ	STRL	Tue, Nov 10, 2009	15.59	16.36	15.45	15.91
959	NASDAQ	STRL	Mon, Nov 9, 2009	15.92	16.19	14.76	15.61
958	NASDAQ	STRL	Fri, Nov 6, 2009	16.63	17.13	16.14	16.19
957	NASDAQ	STRL	Thu, Nov 5, 2009	16.33	17.22	16.27	16.84
956	NASDAQ	STRL	Wed, Nov 4, 2009	16.53	16.70	16.14	16.15
955	NASDAQ	STRL	Tue, Nov 3, 2009	16.31	16.81	16.17	16.50
954	NASDAQ	STRL	Mon, Nov 2, 2009	16.30	16.66	16.12	16.47
953	NASDAQ	STRL	Fri, Oct 30, 2009	16.62	16.62	16.02	16.13
952	NASDAQ	STRL	Thu, Oct 29, 2009	16.74	17.18	16.67	16.74
951	NASDAQ	STRL	Wed, Oct 28, 2009	17.04	17.27	16.60	16.67
950	NASDAQ	STRL	Tue, Oct 27, 2009	17.39	17.84	16.95	17.15
949	NASDAQ	STRL	Mon, Oct 26, 2009	17.82	18.12	17.26	17.39
948	NASDAQ	STRL	Fri, Oct 23, 2009	18.55	18.55	17.56	17.75
947	NASDAQ	STRL	Thu, Oct 22, 2009	18.40	18.65	18.23	18.40
946	NASDAQ	STRL	Wed, Oct 21, 2009	18.75	19.33	18.36	18.41
945	NASDAQ	STRL	Tue, Oct 20, 2009	19.40	19.40	18.65	18.85
944	NASDAQ	STRL	Mon, Oct 19, 2009	19.42	19.64	19.19	19.21
943	NASDAQ	STRL	Fri, Oct 16, 2009	19.20	19.53	18.83	19.26
942	NASDAQ	STRL	Thu, Oct 15, 2009	19.32	20.02	18.70	19.40
941	NASDAQ	STRL	Wed, Oct 14, 2009	19.01	19.50	19.01	19.27
940	NASDAQ	STRL	Tue, Oct 13, 2009	19.18	19.48	18.67	19.48
939	NASDAQ	STRL	Mon, Oct 12, 2009	18.86	19.39	18.72	19.15
938	NASDAQ	STRL	Fri, Oct 9, 2009	18.09	19.05	17.76	18.83
937	NASDAQ	STRL	Thu, Oct 8, 2009	18.16	18.50	17.85	18.05
936	NASDAQ	STRL	Wed, Oct 7, 2009	17.71	18.17	17.55	18.08
935	NASDAQ	STRL	Tue, Oct 6, 2009	17.85	18.12	17.51	17.85
934	NASDAQ	STRL	Mon, Oct 5, 2009	17.20	17.85	17.10	17.79
933	NASDAQ	STRL	Fri, Oct 2, 2009	16.96	17.36	16.70	17.07
932	NASDAQ	STRL	Thu, Oct 1, 2009	17.77	18.00	17.00	17.08
931	NASDAQ	STRL	Wed, Sep 30, 2009	17.62	18.00	17.35	17.91
930	NASDAQ	STRL	Tue, Sep 29, 2009	17.78	18.00	17.50	17.66
929	NASDAQ	STRL	Mon, Sep 28, 2009	17.27	17.99	17.27	17.88
928	NASDAQ	STRL	Fri, Sep 25, 2009	17.33	17.49	17.05	17.23
927	NASDAQ	STRL	Thu, Sep 24, 2009	17.97	18.07	17.23	17.43
926	NASDAQ	STRL	Wed, Sep 23, 2009	18.19	18.21	17.90	17.93
925	NASDAQ	STRL	Tue, Sep 22, 2009	18.25	18.30	17.86	18.25
924	NASDAQ	STRL	Mon, Sep 21, 2009	17.98	18.25	17.57	18.20
923	NASDAQ	STRL	Fri, Sep 18, 2009	17.98	18.32	17.82	18.09
922	NASDAQ	STRL	Thu, Sep 17, 2009	17.98	18.48	17.74	17.95
921	NASDAQ	STRL	Wed, Sep 16, 2009	17.71	18.00	17.58	18.00
920	NASDAQ	STRL	Tue, Sep 15, 2009	17.01	17.80	17.01	17.71
919	NASDAQ	STRL	Mon, Sep 14, 2009	17.15	17.67	16.98	17.63
918	NASDAQ	STRL	Fri, Sep 11, 2009	17.19	17.39	16.94	17.26
917	NASDAQ	STRL	Thu, Sep 10, 2009	17.08	17.28	16.93	17.11
916	NASDAQ	STRL	Wed, Sep 9, 2009	16.70	17.30	16.50	17.05
915	NASDAQ	STRL	Tue, Sep 8, 2009	16.60	16.75	16.32	16.66
914	NASDAQ	STRL	Fri, Sep 4, 2009	16.35	16.94	16.09	16.56
913	NASDAQ	STRL	Thu, Sep 3, 2009	15.45	16.60	15.38	16.35
912	NASDAQ	STRL	Wed, Sep 2, 2009	14.79	15.38	14.53	15.30
911	NASDAQ	STRL	Tue, Sep 1, 2009	15.78	16.33	14.79	14.88
910	NASDAQ	STRL	Mon, Aug 31, 2009	16.31	16.71	15.89	16.10
909	NASDAQ	STRL	Fri, Aug 28, 2009	16.85	17.00	16.30	16.42
908	NASDAQ	STRL	Thu, Aug 27, 2009	17.02	17.06	16.50	16.65
907	NASDAQ	STRL	Wed, Aug 26, 2009	16.27	17.00	16.24	16.92
906	NASDAQ	STRL	Tue, Aug 25, 2009	16.43	16.99	16.25	16.34
905	NASDAQ	STRL	Mon, Aug 24, 2009	16.68	16.88	16.22	16.29
904	NASDAQ	STRL	Fri, Aug 21, 2009	16.34	17.14	16.17	16.59
903	NASDAQ	STRL	Thu, Aug 20, 2009	16.13	16.62	15.99	16.14
902	NASDAQ	STRL	Wed, Aug 19, 2009	16.75	16.75	15.95	16.05
901	NASDAQ	STRL	Tue, Aug 18, 2009	16.50	17.05	16.07	16.93
900	NASDAQ	STRL	Mon, Aug 17, 2009	16.26	16.80	15.90	16.47
899	NASDAQ	STRL	Fri, Aug 14, 2009	16.97	16.99	16.40	16.56
898	NASDAQ	STRL	Thu, Aug 13, 2009	17.13	17.14	16.51	16.94
897	NASDAQ	STRL	Wed, Aug 12, 2009	17.42	17.81	16.68	17.14
896	NASDAQ	STRL	Tue, Aug 11, 2009	16.82	17.50	16.42	17.45
895	NASDAQ	STRL	Mon, Aug 10, 2009	17.25	17.48	16.40	16.87
894	NASDAQ	STRL	Fri, Aug 7, 2009	16.02	16.09	15.79	15.94
893	NASDAQ	STRL	Thu, Aug 6, 2009	15.94	16.16	15.55	15.74
892	NASDAQ	STRL	Wed, Aug 5, 2009	16.00	16.09	15.06	15.82
891	NASDAQ	STRL	Tue, Aug 4, 2009	15.96	16.15	15.52	15.94
890	NASDAQ	STRL	Mon, Aug 3, 2009	16.20	16.26	15.89	16.00
889	NASDAQ	STRL	Fri, Jul 31, 2009	16.01	16.19	15.90	15.93
888	NASDAQ	STRL	Thu, Jul 30, 2009	16.00	16.33	15.82	16.07
887	NASDAQ	STRL	Wed, Jul 29, 2009	16.83	16.93	16.26	16.43
886	NASDAQ	STRL	Tue, Jul 28, 2009	15.94	17.00	15.94	16.93
885	NASDAQ	STRL	Mon, Jul 27, 2009	15.53	16.25	15.32	16.14
884	NASDAQ	STRL	Fri, Jul 24, 2009	15.18	15.75	15.18	15.51
883	NASDAQ	STRL	Thu, Jul 23, 2009	15.08	15.59	14.79	15.34
882	NASDAQ	STRL	Wed, Jul 22, 2009	15.00	15.32	14.76	15.13
881	NASDAQ	STRL	Tue, Jul 21, 2009	15.60	15.82	14.57	15.10
880	NASDAQ	STRL	Mon, Jul 20, 2009	15.28	15.91	15.25	15.53
879	NASDAQ	STRL	Fri, Jul 17, 2009	15.17	15.57	15.10	15.15
878	NASDAQ	STRL	Thu, Jul 16, 2009	14.83	15.15	14.76	15.10
877	NASDAQ	STRL	Wed, Jul 15, 2009	14.96	15.20	14.58	14.95
876	NASDAQ	STRL	Tue, Jul 14, 2009	14.82	14.85	14.44	14.79
875	NASDAQ	STRL	Mon, Jul 13, 2009	14.73	14.90	14.26	14.81
874	NASDAQ	STRL	Fri, Jul 10, 2009	14.43	14.89	14.26	14.71
873	NASDAQ	STRL	Thu, Jul 9, 2009	14.80	14.80	14.31	14.48
872	NASDAQ	STRL	Wed, Jul 8, 2009	14.73	14.86	14.46	14.74
871	NASDAQ	STRL	Tue, Jul 7, 2009	14.67	14.80	14.49	14.61
870	NASDAQ	STRL	Mon, Jul 6, 2009	14.79	14.88	14.06	14.54
869	NASDAQ	STRL	Thu, Jul 2, 2009	15.00	15.08	14.72	14.87
868	NASDAQ	STRL	Wed, Jul 1, 2009	15.46	15.46	15.08	15.14
867	NASDAQ	STRL	Tue, Jun 30, 2009	15.25	15.40	15.08	15.26
866	NASDAQ	STRL	Mon, Jun 29, 2009	15.20	15.52	14.60	15.27
865	NASDAQ	STRL	Fri, Jun 26, 2009	14.55	16.00	14.43	15.30
864	NASDAQ	STRL	Thu, Jun 25, 2009	13.05	14.54	13.04	14.50
863	NASDAQ	STRL	Wed, Jun 24, 2009	12.90	13.31	12.75	13.12
862	NASDAQ	STRL	Tue, Jun 23, 2009	13.25	13.75	12.65	12.90
861	NASDAQ	STRL	Mon, Jun 22, 2009	12.75	12.89	12.52	12.59
860	NASDAQ	STRL	Fri, Jun 19, 2009	13.64	13.64	12.59	12.89
859	NASDAQ	STRL	Thu, Jun 18, 2009	14.70	14.75	13.39	13.51
858	NASDAQ	STRL	Wed, Jun 17, 2009	14.40	14.97	14.28	14.74
857	NASDAQ	STRL	Tue, Jun 16, 2009	14.80	15.31	14.36	14.36
856	NASDAQ	STRL	Mon, Jun 15, 2009	14.98	14.98	14.14	14.58
855	NASDAQ	STRL	Fri, Jun 12, 2009	15.19	15.19	14.61	15.02
854	NASDAQ	STRL	Thu, Jun 11, 2009	15.72	16.00	14.78	15.41
853	NASDAQ	STRL	Wed, Jun 10, 2009	17.25	17.38	16.17	16.52
852	NASDAQ	STRL	Tue, Jun 9, 2009	17.50	17.50	16.72	16.99
851	NASDAQ	STRL	Mon, Jun 8, 2009	17.40	17.69	17.19	17.40
850	NASDAQ	STRL	Fri, Jun 5, 2009	17.52	17.69	17.14	17.53
849	NASDAQ	STRL	Thu, Jun 4, 2009	17.37	17.57	17.25	17.46
848	NASDAQ	STRL	Wed, Jun 3, 2009	17.64	17.91	17.18	17.31
847	NASDAQ	STRL	Tue, Jun 2, 2009	17.36	17.93	16.72	17.89
846	NASDAQ	STRL	Mon, Jun 1, 2009	17.52	17.65	17.10	17.50
845	NASDAQ	STRL	Fri, May 29, 2009	17.00	17.13	16.68	17.10
844	NASDAQ	STRL	Thu, May 28, 2009	17.00	17.07	16.50	16.97
843	NASDAQ	STRL	Wed, May 27, 2009	16.59	17.00	16.40	16.90
842	NASDAQ	STRL	Tue, May 26, 2009	16.05	16.92	16.00	16.75
841	NASDAQ	STRL	Fri, May 22, 2009	16.24	16.62	15.87	16.22
840	NASDAQ	STRL	Thu, May 21, 2009	16.66	16.89	16.05	16.18
839	NASDAQ	STRL	Wed, May 20, 2009	17.39	17.47	16.71	16.91
838	NASDAQ	STRL	Tue, May 19, 2009	17.22	17.45	16.86	17.40
837	NASDAQ	STRL	Mon, May 18, 2009	17.12	17.27	16.85	17.13
836	NASDAQ	STRL	Fri, May 15, 2009	17.05	17.25	16.87	16.97
835	NASDAQ	STRL	Thu, May 14, 2009	16.75	17.11	16.65	16.99
834	NASDAQ	STRL	Wed, May 13, 2009	17.38	17.45	16.52	16.78
833	NASDAQ	STRL	Tue, May 12, 2009	18.00	18.44	17.50	17.70
832	NASDAQ	STRL	Mon, May 11, 2009	18.65	18.70	17.81	17.94
831	NASDAQ	STRL	Fri, May 8, 2009	18.18	18.65	18.02	18.45
830	NASDAQ	STRL	Thu, May 7, 2009	18.00	18.17	17.65	18.12
829	NASDAQ	STRL	Wed, May 6, 2009	17.90	17.98	17.10	17.86
828	NASDAQ	STRL	Tue, May 5, 2009	17.92	18.07	17.28	17.81
827	NASDAQ	STRL	Mon, May 4, 2009	18.66	18.83	17.86	18.00
826	NASDAQ	STRL	Fri, May 1, 2009	18.80	19.05	18.34	18.50
825	NASDAQ	STRL	Thu, Apr 30, 2009	19.20	19.30	18.70	18.77
824	NASDAQ	STRL	Wed, Apr 29, 2009	19.00	19.25	18.80	19.10
823	NASDAQ	STRL	Tue, Apr 28, 2009	18.77	19.24	18.75	18.98
822	NASDAQ	STRL	Mon, Apr 27, 2009	19.03	19.14	18.75	18.94
821	NASDAQ	STRL	Fri, Apr 24, 2009	19.18	19.81	19.18	19.37
820	NASDAQ	STRL	Thu, Apr 23, 2009	18.81	19.08	18.45	18.96
819	NASDAQ	STRL	Wed, Apr 22, 2009	19.00	19.79	18.72	18.78
818	NASDAQ	STRL	Tue, Apr 21, 2009	18.20	19.31	17.83	19.07
817	NASDAQ	STRL	Mon, Apr 20, 2009	19.11	19.11	18.46	18.48
816	NASDAQ	STRL	Fri, Apr 17, 2009	19.57	19.63	19.00	19.38
815	NASDAQ	STRL	Thu, Apr 16, 2009	19.75	19.84	19.08	19.50
814	NASDAQ	STRL	Wed, Apr 15, 2009	19.22	19.85	19.02	19.59
813	NASDAQ	STRL	Tue, Apr 14, 2009	19.22	19.50	18.83	19.17
812	NASDAQ	STRL	Mon, Apr 13, 2009	19.48	19.64	18.82	19.22
811	NASDAQ	STRL	Thu, Apr 9, 2009	20.00	20.00	19.54	19.88
810	NASDAQ	STRL	Wed, Apr 8, 2009	19.46	19.90	19.27	19.63
809	NASDAQ	STRL	Tue, Apr 7, 2009	19.40	19.91	18.78	19.38
808	NASDAQ	STRL	Mon, Apr 6, 2009	18.29	19.74	17.69	19.58
807	NASDAQ	STRL	Fri, Apr 3, 2009	18.76	18.76	18.39	18.64
806	NASDAQ	STRL	Thu, Apr 2, 2009	18.15	19.07	17.99	18.76
805	NASDAQ	STRL	Wed, Apr 1, 2009	17.51	17.85	17.18	17.70
804	NASDAQ	STRL	Tue, Mar 31, 2009	17.63	18.38	17.50	17.84
803	NASDAQ	STRL	Mon, Mar 30, 2009	17.55	18.14	16.76	17.35
802	NASDAQ	STRL	Fri, Mar 27, 2009	19.13	19.25	17.49	18.03
801	NASDAQ	STRL	Thu, Mar 26, 2009	17.43	19.58	16.76	19.58
800	NASDAQ	STRL	Wed, Mar 25, 2009	17.06	18.00	16.28	17.17
799	NASDAQ	STRL	Tue, Mar 24, 2009	17.39	17.64	16.94	16.94
798	NASDAQ	STRL	Mon, Mar 23, 2009	16.75	17.49	16.39	17.45
797	NASDAQ	STRL	Fri, Mar 20, 2009	16.87	16.89	16.02	16.07
796	NASDAQ	STRL	Thu, Mar 19, 2009	17.63	17.66	16.64	16.70
795	NASDAQ	STRL	Wed, Mar 18, 2009	17.99	18.11	17.20	17.43
794	NASDAQ	STRL	Tue, Mar 17, 2009	16.92	18.13	16.75	18.07
793	NASDAQ	STRL	Mon, Mar 16, 2009	15.33	18.00	15.31	16.97
792	NASDAQ	STRL	Fri, Mar 13, 2009	18.07	18.37	17.69	18.03
791	NASDAQ	STRL	Thu, Mar 12, 2009	17.28	18.67	16.90	17.94
790	NASDAQ	STRL	Wed, Mar 11, 2009	17.47	17.98	16.83	17.44
789	NASDAQ	STRL	Tue, Mar 10, 2009	16.43	17.74	16.43	17.16
788	NASDAQ	STRL	Mon, Mar 9, 2009	16.17	16.94	15.94	16.00
787	NASDAQ	STRL	Fri, Mar 6, 2009	15.49	16.49	15.47	16.43
786	NASDAQ	STRL	Thu, Mar 5, 2009	15.26	16.03	14.83	15.32
785	NASDAQ	STRL	Wed, Mar 4, 2009	14.36	14.39	13.80	14.23
784	NASDAQ	STRL	Tue, Mar 3, 2009	14.60	14.60	13.90	14.01
783	NASDAQ	STRL	Mon, Mar 2, 2009	14.57	15.23	14.27	14.36
782	NASDAQ	STRL	Fri, Feb 27, 2009	15.04	15.88	14.87	14.94
781	NASDAQ	STRL	Thu, Feb 26, 2009	16.47	16.66	15.25	15.32
780	NASDAQ	STRL	Wed, Feb 25, 2009	17.30	17.44	16.20	16.21
779	NASDAQ	STRL	Tue, Feb 24, 2009	16.36	17.80	16.00	17.38
778	NASDAQ	STRL	Mon, Feb 23, 2009	16.73	16.98	15.58	16.20
777	NASDAQ	STRL	Fri, Feb 20, 2009	15.98	16.85	15.23	16.64
776	NASDAQ	STRL	Thu, Feb 19, 2009	17.10	17.19	16.16	16.26
775	NASDAQ	STRL	Wed, Feb 18, 2009	17.71	17.71	16.79	16.80
774	NASDAQ	STRL	Tue, Feb 17, 2009	17.71	17.95	17.30	17.53
773	NASDAQ	STRL	Fri, Feb 13, 2009	17.24	18.19	17.24	18.04
772	NASDAQ	STRL	Thu, Feb 12, 2009	16.94	17.25	16.30	17.15
771	NASDAQ	STRL	Wed, Feb 11, 2009	17.61	17.65	16.87	17.28
770	NASDAQ	STRL	Tue, Feb 10, 2009	18.00	18.34	17.52	17.55
769	NASDAQ	STRL	Mon, Feb 9, 2009	18.42	18.56	18.01	18.13
768	NASDAQ	STRL	Fri, Feb 6, 2009	18.09	18.99	17.98	18.42
767	NASDAQ	STRL	Thu, Feb 5, 2009	18.09	18.83	17.88	18.06
766	NASDAQ	STRL	Wed, Feb 4, 2009	18.46	19.22	18.08	18.30
765	NASDAQ	STRL	Tue, Feb 3, 2009	17.87	18.54	17.41	18.51
764	NASDAQ	STRL	Mon, Feb 2, 2009	17.29	17.81	17.10	17.67
763	NASDAQ	STRL	Fri, Jan 30, 2009	18.80	19.15	17.75	17.92
762	NASDAQ	STRL	Thu, Jan 29, 2009	19.53	19.57	18.23	18.63
761	NASDAQ	STRL	Wed, Jan 28, 2009	19.46	19.99	19.31	19.69
760	NASDAQ	STRL	Tue, Jan 27, 2009	18.77	19.06	18.10	19.02
759	NASDAQ	STRL	Mon, Jan 26, 2009	18.68	19.10	18.14	18.75
758	NASDAQ	STRL	Fri, Jan 23, 2009	17.40	18.58	17.40	18.50
757	NASDAQ	STRL	Thu, Jan 22, 2009	17.61	18.42	16.95	18.00
756	NASDAQ	STRL	Wed, Jan 21, 2009	16.86	17.98	16.86	17.88
755	NASDAQ	STRL	Tue, Jan 20, 2009	18.09	18.96	16.42	16.53
754	NASDAQ	STRL	Fri, Jan 16, 2009	18.27	18.46	17.51	18.30
753	NASDAQ	STRL	Thu, Jan 15, 2009	18.23	18.23	16.81	17.77
752	NASDAQ	STRL	Wed, Jan 14, 2009	17.79	18.43	17.51	18.27
751	NASDAQ	STRL	Tue, Jan 13, 2009	18.14	18.64	17.77	18.13
750	NASDAQ	STRL	Mon, Jan 12, 2009	18.64	18.64	17.98	18.27
749	NASDAQ	STRL	Fri, Jan 9, 2009	18.94	19.12	18.23	18.67
748	NASDAQ	STRL	Thu, Jan 8, 2009	17.77	18.97	17.76	18.88
747	NASDAQ	STRL	Wed, Jan 7, 2009	18.66	18.75	17.42	17.90
746	NASDAQ	STRL	Tue, Jan 6, 2009	18.90	19.31	18.74	18.93
745	NASDAQ	STRL	Mon, Jan 5, 2009	17.60	18.97	17.53	18.79
744	NASDAQ	STRL	Fri, Jan 2, 2009	18.64	18.69	17.72	18.24
743	NASDAQ	STRL	Wed, Dec 31, 2008	18.32	18.88	18.27	18.53
742	NASDAQ	STRL	Tue, Dec 30, 2008	17.81	18.39	17.50	18.36
741	NASDAQ	STRL	Mon, Dec 29, 2008	17.33	17.80	16.83	17.80
740	NASDAQ	STRL	Fri, Dec 26, 2008	16.84	17.56	16.84	17.32
739	NASDAQ	STRL	Wed, Dec 24, 2008	17.12	17.53	16.70	16.79
738	NASDAQ	STRL	Tue, Dec 23, 2008	17.50	18.24	16.99	17.06
737	NASDAQ	STRL	Mon, Dec 22, 2008	18.13	18.35	16.83	17.38
736	NASDAQ	STRL	Fri, Dec 19, 2008	18.28	18.54	17.67	17.97
735	NASDAQ	STRL	Thu, Dec 18, 2008	18.24	18.49	17.35	17.67
734	NASDAQ	STRL	Wed, Dec 17, 2008	18.50	18.75	17.68	18.45
733	NASDAQ	STRL	Tue, Dec 16, 2008	19.02	19.13	18.15	19.01
732	NASDAQ	STRL	Mon, Dec 15, 2008	18.50	19.02	18.25	18.69
731	NASDAQ	STRL	Fri, Dec 12, 2008	15.76	18.62	15.30	18.52
730	NASDAQ	STRL	Thu, Dec 11, 2008	18.60	18.63	16.30	16.60
729	NASDAQ	STRL	Wed, Dec 10, 2008	19.29	19.98	18.42	18.75
728	NASDAQ	STRL	Tue, Dec 9, 2008	19.28	19.59	17.98	18.88
727	NASDAQ	STRL	Mon, Dec 8, 2008	17.87	19.83	17.87	19.30
726	NASDAQ	STRL	Fri, Dec 5, 2008	16.00	17.43	15.65	17.13
725	NASDAQ	STRL	Thu, Dec 4, 2008	16.87	17.71	15.68	16.17
724	NASDAQ	STRL	Wed, Dec 3, 2008	15.09	17.40	14.75	17.07
723	NASDAQ	STRL	Tue, Dec 2, 2008	14.57	15.97	14.57	15.66
722	NASDAQ	STRL	Mon, Dec 1, 2008	16.29	16.29	14.15	14.30
721	NASDAQ	STRL	Fri, Nov 28, 2008	16.08	16.50	15.50	16.46
720	NASDAQ	STRL	Wed, Nov 26, 2008	13.25	16.89	12.78	16.20
719	NASDAQ	STRL	Tue, Nov 25, 2008	11.25	13.47	11.25	13.26
718	NASDAQ	STRL	Mon, Nov 24, 2008	9.68	10.76	9.50	10.71
717	NASDAQ	STRL	Fri, Nov 21, 2008	10.01	10.39	8.85	9.40
716	NASDAQ	STRL	Thu, Nov 20, 2008	11.79	12.20	9.79	9.88
715	NASDAQ	STRL	Wed, Nov 19, 2008	12.07	12.45	11.54	11.85
714	NASDAQ	STRL	Tue, Nov 18, 2008	10.96	12.22	10.61	12.06
713	NASDAQ	STRL	Mon, Nov 17, 2008	10.67	11.33	10.53	10.96
712	NASDAQ	STRL	Fri, Nov 14, 2008	12.19	12.40	10.72	10.72
711	NASDAQ	STRL	Thu, Nov 13, 2008	11.80	12.82	10.57	12.40
710	NASDAQ	STRL	Wed, Nov 12, 2008	11.75	12.20	11.60	11.72
709	NASDAQ	STRL	Tue, Nov 11, 2008	11.67	13.00	11.08	11.91
708	NASDAQ	STRL	Mon, Nov 10, 2008	12.99	12.99	11.31	11.75
707	NASDAQ	STRL	Fri, Nov 7, 2008	11.04	11.43	10.70	11.12
706	NASDAQ	STRL	Thu, Nov 6, 2008	11.05	11.22	10.70	10.70
705	NASDAQ	STRL	Wed, Nov 5, 2008	12.14	12.22	11.02	11.10
704	NASDAQ	STRL	Tue, Nov 4, 2008	12.71	12.96	11.80	12.17
703	NASDAQ	STRL	Mon, Nov 3, 2008	13.21	13.27	12.19	12.34
702	NASDAQ	STRL	Fri, Oct 31, 2008	12.48	13.41	11.86	13.21
701	NASDAQ	STRL	Thu, Oct 30, 2008	12.02	12.69	12.02	12.55
700	NASDAQ	STRL	Wed, Oct 29, 2008	12.05	12.84	11.66	11.67
699	NASDAQ	STRL	Tue, Oct 28, 2008	11.34	12.07	10.77	12.06
698	NASDAQ	STRL	Mon, Oct 27, 2008	12.25	13.03	11.11	11.12
697	NASDAQ	STRL	Fri, Oct 24, 2008	11.73	12.78	11.51	12.36
696	NASDAQ	STRL	Thu, Oct 23, 2008	11.74	12.68	11.25	12.53
695	NASDAQ	STRL	Wed, Oct 22, 2008	12.55	12.77	11.43	11.66
694	NASDAQ	STRL	Tue, Oct 21, 2008	13.28	13.59	12.77	12.81
693	NASDAQ	STRL	Mon, Oct 20, 2008	13.05	13.54	12.55	13.49
692	NASDAQ	STRL	Fri, Oct 17, 2008	13.05	14.39	12.45	12.80
691	NASDAQ	STRL	Thu, Oct 16, 2008	11.47	13.47	11.23	13.43
690	NASDAQ	STRL	Wed, Oct 15, 2008	13.37	14.23	11.38	11.38
689	NASDAQ	STRL	Tue, Oct 14, 2008	15.04	15.04	13.21	13.58
688	NASDAQ	STRL	Mon, Oct 13, 2008	14.32	15.06	13.63	14.70
687	NASDAQ	STRL	Fri, Oct 10, 2008	11.33	13.71	11.00	13.57
686	NASDAQ	STRL	Thu, Oct 9, 2008	13.36	13.95	11.57	11.68
685	NASDAQ	STRL	Wed, Oct 8, 2008	13.11	14.31	12.76	13.15
684	NASDAQ	STRL	Tue, Oct 7, 2008	15.42	15.62	13.26	13.67
683	NASDAQ	STRL	Mon, Oct 6, 2008	14.59	15.46	12.76	15.17
682	NASDAQ	STRL	Fri, Oct 3, 2008	14.98	15.46	14.54	15.02
681	NASDAQ	STRL	Thu, Oct 2, 2008	15.76	15.94	14.59	14.78
680	NASDAQ	STRL	Wed, Oct 1, 2008	16.07	16.24	15.75	16.19
679	NASDAQ	STRL	Tue, Sep 30, 2008	16.48	16.99	15.67	16.20
678	NASDAQ	STRL	Mon, Sep 29, 2008	16.98	17.31	7.70	16.16
677	NASDAQ	STRL	Fri, Sep 26, 2008	17.96	18.17	16.38	17.11
676	NASDAQ	STRL	Thu, Sep 25, 2008	17.54	18.46	17.41	18.21
675	NASDAQ	STRL	Wed, Sep 24, 2008	18.43	18.77	17.44	17.50
674	NASDAQ	STRL	Tue, Sep 23, 2008	18.89	19.45	18.19	18.44
673	NASDAQ	STRL	Mon, Sep 22, 2008	20.25	20.61	18.90	18.91
672	NASDAQ	STRL	Fri, Sep 19, 2008	19.53	20.50	19.01	20.44
671	NASDAQ	STRL	Thu, Sep 18, 2008	18.53	19.05	17.88	18.99
670	NASDAQ	STRL	Wed, Sep 17, 2008	18.29	18.90	18.17	18.31
669	NASDAQ	STRL	Tue, Sep 16, 2008	17.19	18.77	17.19	18.71
668	NASDAQ	STRL	Mon, Sep 15, 2008	17.38	18.34	17.10	17.70
667	NASDAQ	STRL	Fri, Sep 12, 2008	17.75	18.47	17.75	18.09
666	NASDAQ	STRL	Thu, Sep 11, 2008	17.04	17.84	16.85	17.78
665	NASDAQ	STRL	Wed, Sep 10, 2008	17.07	17.23	16.58	17.11
664	NASDAQ	STRL	Tue, Sep 9, 2008	18.37	18.38	16.81	16.95
663	NASDAQ	STRL	Mon, Sep 8, 2008	19.56	19.56	18.25	18.34
662	NASDAQ	STRL	Fri, Sep 5, 2008	18.70	18.94	17.54	18.87
661	NASDAQ	STRL	Thu, Sep 4, 2008	18.75	18.93	18.13	18.79
660	NASDAQ	STRL	Wed, Sep 3, 2008	18.56	19.43	18.56	18.86
659	NASDAQ	STRL	Tue, Sep 2, 2008	18.78	19.84	18.45	18.56
658	NASDAQ	STRL	Fri, Aug 29, 2008	18.90	19.05	18.32	18.45
657	NASDAQ	STRL	Thu, Aug 28, 2008	18.70	19.12	18.34	18.96
656	NASDAQ	STRL	Wed, Aug 27, 2008	18.33	18.93	18.15	18.58
655	NASDAQ	STRL	Tue, Aug 26, 2008	18.05	18.36	17.67	18.36
654	NASDAQ	STRL	Mon, Aug 25, 2008	18.63	18.63	17.56	18.13
653	NASDAQ	STRL	Fri, Aug 22, 2008	18.01	18.79	17.82	18.69
652	NASDAQ	STRL	Thu, Aug 21, 2008	17.82	18.39	17.43	18.05
651	NASDAQ	STRL	Wed, Aug 20, 2008	18.06	18.36	17.87	17.99
650	NASDAQ	STRL	Tue, Aug 19, 2008	17.81	18.16	17.65	17.94
649	NASDAQ	STRL	Mon, Aug 18, 2008	18.47	18.47	17.51	17.81
648	NASDAQ	STRL	Fri, Aug 15, 2008	18.93	18.98	17.85	18.45
647	NASDAQ	STRL	Thu, Aug 14, 2008	18.24	18.79	18.14	18.75
646	NASDAQ	STRL	Wed, Aug 13, 2008	18.61	18.77	18.05	18.24
645	NASDAQ	STRL	Tue, Aug 12, 2008	18.15	18.83	17.57	18.76
644	NASDAQ	STRL	Mon, Aug 11, 2008	16.51	18.50	14.80	18.28
643	NASDAQ	STRL	Fri, Aug 8, 2008	18.51	20.00	18.31	19.99
642	NASDAQ	STRL	Thu, Aug 7, 2008	19.58	19.58	18.50	18.59
641	NASDAQ	STRL	Wed, Aug 6, 2008	19.54	20.00	18.78	19.87
640	NASDAQ	STRL	Tue, Aug 5, 2008	19.25	19.66	19.02	19.61
639	NASDAQ	STRL	Mon, Aug 4, 2008	20.47	20.47	19.04	19.13
638	NASDAQ	STRL	Fri, Aug 1, 2008	20.22	20.37	19.58	19.97
637	NASDAQ	STRL	Thu, Jul 31, 2008	20.51	20.73	19.92	20.63
636	NASDAQ	STRL	Wed, Jul 30, 2008	20.36	20.82	20.01	20.80
635	NASDAQ	STRL	Tue, Jul 29, 2008	19.39	20.87	19.30	20.22
634	NASDAQ	STRL	Mon, Jul 28, 2008	19.95	19.95	19.09	19.29
633	NASDAQ	STRL	Fri, Jul 25, 2008	19.52	20.14	19.52	20.10
632	NASDAQ	STRL	Thu, Jul 24, 2008	20.42	20.49	19.05	19.48
631	NASDAQ	STRL	Wed, Jul 23, 2008	19.97	20.38	19.59	20.34
630	NASDAQ	STRL	Tue, Jul 22, 2008	19.76	20.08	19.39	20.01
629	NASDAQ	STRL	Mon, Jul 21, 2008	20.05	20.16	19.51	20.01
628	NASDAQ	STRL	Fri, Jul 18, 2008	20.22	20.22	19.76	20.04
627	NASDAQ	STRL	Thu, Jul 17, 2008	20.00	20.30	19.65	20.23
626	NASDAQ	STRL	Wed, Jul 16, 2008	19.67	19.99	19.43	19.92
625	NASDAQ	STRL	Tue, Jul 15, 2008	19.55	20.24	19.06	19.52
624	NASDAQ	STRL	Mon, Jul 14, 2008	19.21	20.24	19.21	19.67
623	NASDAQ	STRL	Fri, Jul 11, 2008	18.72	19.49	17.81	19.32
622	NASDAQ	STRL	Thu, Jul 10, 2008	18.33	19.25	18.21	18.92
621	NASDAQ	STRL	Wed, Jul 9, 2008	19.22	19.67	18.18	18.33
620	NASDAQ	STRL	Tue, Jul 8, 2008	18.57	19.11	18.14	19.09
619	NASDAQ	STRL	Mon, Jul 7, 2008	18.95	19.25	18.50	18.50
618	NASDAQ	STRL	Thu, Jul 3, 2008	18.59	18.87	18.47	18.70
617	NASDAQ	STRL	Wed, Jul 2, 2008	19.22	19.32	18.27	18.50
616	NASDAQ	STRL	Tue, Jul 1, 2008	19.38	19.94	19.12	19.26
615	NASDAQ	STRL	Mon, Jun 30, 2008	19.46	20.19	19.25	19.86
614	NASDAQ	STRL	Fri, Jun 27, 2008	20.03	20.18	19.26	19.49
613	NASDAQ	STRL	Thu, Jun 26, 2008	20.16	20.42	19.97	20.00
612	NASDAQ	STRL	Wed, Jun 25, 2008	20.80	21.00	20.10	20.51
611	NASDAQ	STRL	Tue, Jun 24, 2008	20.95	21.19	20.36	20.80
610	NASDAQ	STRL	Mon, Jun 23, 2008	20.74	21.13	20.27	20.97
609	NASDAQ	STRL	Fri, Jun 20, 2008	20.96	20.96	20.02	20.47
608	NASDAQ	STRL	Thu, Jun 19, 2008	20.64	21.12	20.57	21.02
607	NASDAQ	STRL	Wed, Jun 18, 2008	20.60	20.99	20.53	20.58
606	NASDAQ	STRL	Tue, Jun 17, 2008	20.57	20.96	20.19	20.66
605	NASDAQ	STRL	Mon, Jun 16, 2008	20.13	20.78	20.04	20.26
604	NASDAQ	STRL	Fri, Jun 13, 2008	20.38	21.20	20.06	20.46
603	NASDAQ	STRL	Thu, Jun 12, 2008	20.23	20.49	20.00	20.26
602	NASDAQ	STRL	Wed, Jun 11, 2008	20.37	20.70	19.87	20.16
601	NASDAQ	STRL	Tue, Jun 10, 2008	19.77	20.69	19.77	20.28
600	NASDAQ	STRL	Mon, Jun 9, 2008	20.44	20.63	19.88	20.00
599	NASDAQ	STRL	Fri, Jun 6, 2008	20.69	21.00	19.77	20.32
598	NASDAQ	STRL	Thu, Jun 5, 2008	19.29	20.83	19.29	20.81
597	NASDAQ	STRL	Wed, Jun 4, 2008	19.09	19.68	19.09	19.25
596	NASDAQ	STRL	Tue, Jun 3, 2008	19.41	19.99	19.37	19.37
595	NASDAQ	STRL	Mon, Jun 2, 2008	19.89	20.10	19.21	19.48
594	NASDAQ	STRL	Fri, May 30, 2008	19.88	20.00	19.53	19.89
593	NASDAQ	STRL	Thu, May 29, 2008	20.00	20.32	19.65	19.83
592	NASDAQ	STRL	Wed, May 28, 2008	20.00	20.37	19.56	19.85
591	NASDAQ	STRL	Tue, May 27, 2008	20.08	20.53	19.93	19.96
590	NASDAQ	STRL	Fri, May 23, 2008	20.10	20.53	19.68	19.99
589	NASDAQ	STRL	Thu, May 22, 2008	20.22	20.36	20.06	20.17
588	NASDAQ	STRL	Wed, May 21, 2008	20.90	21.25	20.10	20.13
587	NASDAQ	STRL	Tue, May 20, 2008	20.54	21.00	20.45	20.90
586	NASDAQ	STRL	Mon, May 19, 2008	20.63	20.94	20.52	20.60
585	NASDAQ	STRL	Fri, May 16, 2008	20.54	20.80	20.00	20.66
584	NASDAQ	STRL	Thu, May 15, 2008	19.34	20.56	19.34	20.50
583	NASDAQ	STRL	Wed, May 14, 2008	19.90	19.95	19.53	19.75
582	NASDAQ	STRL	Tue, May 13, 2008	19.41	20.06	19.20	19.90
581	NASDAQ	STRL	Mon, May 12, 2008	19.28	19.51	19.20	19.41
580	NASDAQ	STRL	Fri, May 9, 2008	19.31	19.50	17.82	19.27
579	NASDAQ	STRL	Thu, May 8, 2008	19.86	20.22	19.50	19.50
578	NASDAQ	STRL	Wed, May 7, 2008	20.25	20.25	19.53	19.86
577	NASDAQ	STRL	Tue, May 6, 2008	19.89	20.56	19.79	19.99
576	NASDAQ	STRL	Mon, May 5, 2008	20.15	20.39	19.83	19.98
575	NASDAQ	STRL	Fri, May 2, 2008	20.03	20.75	20.03	20.40
574	NASDAQ	STRL	Thu, May 1, 2008	20.02	20.25	19.25	19.79
573	NASDAQ	STRL	Wed, Apr 30, 2008	19.28	20.64	19.03	20.08
572	NASDAQ	STRL	Tue, Apr 29, 2008	19.51	19.62	19.03	19.20
571	NASDAQ	STRL	Mon, Apr 28, 2008	19.30	19.41	19.16	19.37
570	NASDAQ	STRL	Fri, Apr 25, 2008	18.81	19.42	18.53	19.36
569	NASDAQ	STRL	Thu, Apr 24, 2008	18.97	19.09	18.55	18.88
568	NASDAQ	STRL	Wed, Apr 23, 2008	19.85	19.85	18.84	19.01
567	NASDAQ	STRL	Tue, Apr 22, 2008	20.01	20.01	18.80	19.77
566	NASDAQ	STRL	Mon, Apr 21, 2008	20.26	20.60	19.95	20.46
565	NASDAQ	STRL	Fri, Apr 18, 2008	20.25	20.58	20.10	20.26
564	NASDAQ	STRL	Thu, Apr 17, 2008	20.88	20.89	19.65	20.17
563	NASDAQ	STRL	Wed, Apr 16, 2008	19.51	20.92	19.41	20.92
562	NASDAQ	STRL	Tue, Apr 15, 2008	19.56	19.61	18.56	19.21
561	NASDAQ	STRL	Mon, Apr 14, 2008	19.18	20.06	19.18	19.57
560	NASDAQ	STRL	Fri, Apr 11, 2008	20.00	20.40	18.97	19.29
559	NASDAQ	STRL	Thu, Apr 10, 2008	20.00	20.47	20.00	20.30
558	NASDAQ	STRL	Wed, Apr 9, 2008	20.23	20.50	20.17	20.23
557	NASDAQ	STRL	Tue, Apr 8, 2008	20.00	20.49	19.92	20.25
556	NASDAQ	STRL	Mon, Apr 7, 2008	20.19	20.19	19.95	20.02
555	NASDAQ	STRL	Fri, Apr 4, 2008	19.76	20.20	19.58	20.15
554	NASDAQ	STRL	Thu, Apr 3, 2008	19.18	19.89	18.51	19.66
553	NASDAQ	STRL	Wed, Apr 2, 2008	18.79	19.41	18.71	19.40
552	NASDAQ	STRL	Tue, Apr 1, 2008	18.27	18.99	18.20	18.70
551	NASDAQ	STRL	Mon, Mar 31, 2008	18.34	18.65	18.14	18.22
550	NASDAQ	STRL	Fri, Mar 28, 2008	18.11	18.82	18.11	18.40
549	NASDAQ	STRL	Thu, Mar 27, 2008	18.52	18.55	17.96	18.16
548	NASDAQ	STRL	Wed, Mar 26, 2008	18.72	19.00	18.47	18.60
547	NASDAQ	STRL	Tue, Mar 25, 2008	19.15	19.30	18.41	18.85
546	NASDAQ	STRL	Mon, Mar 24, 2008	18.00	19.50	17.78	19.24
545	NASDAQ	STRL	Thu, Mar 20, 2008	18.11	18.55	17.44	18.02
544	NASDAQ	STRL	Wed, Mar 19, 2008	18.69	19.13	17.91	18.09
543	NASDAQ	STRL	Tue, Mar 18, 2008	18.53	19.22	18.28	18.80
542	NASDAQ	STRL	Mon, Mar 17, 2008	16.78	18.60	16.10	18.29
541	NASDAQ	STRL	Fri, Mar 14, 2008	19.15	19.70	17.75	18.26
540	NASDAQ	STRL	Thu, Mar 13, 2008	16.54	17.24	16.38	17.09
539	NASDAQ	STRL	Wed, Mar 12, 2008	16.99	17.56	16.45	16.45
538	NASDAQ	STRL	Tue, Mar 11, 2008	16.67	16.85	16.10	16.76
537	NASDAQ	STRL	Mon, Mar 10, 2008	17.88	17.88	15.87	16.37
536	NASDAQ	STRL	Fri, Mar 7, 2008	18.06	18.70	17.70	17.90
535	NASDAQ	STRL	Thu, Mar 6, 2008	20.05	20.20	17.91	18.40
534	NASDAQ	STRL	Wed, Mar 5, 2008	19.70	20.35	19.70	19.94
533	NASDAQ	STRL	Tue, Mar 4, 2008	19.36	19.78	19.15	19.70
532	NASDAQ	STRL	Mon, Mar 3, 2008	20.05	20.24	19.38	19.63
531	NASDAQ	STRL	Fri, Feb 29, 2008	20.36	20.40	19.95	20.11
530	NASDAQ	STRL	Thu, Feb 28, 2008	21.00	21.16	20.42	20.50
529	NASDAQ	STRL	Wed, Feb 27, 2008	21.11	21.53	20.99	21.10
528	NASDAQ	STRL	Tue, Feb 26, 2008	20.66	21.99	20.66	21.61
527	NASDAQ	STRL	Mon, Feb 25, 2008	21.58	21.70	20.89	21.42
526	NASDAQ	STRL	Fri, Feb 22, 2008	21.45	21.62	21.20	21.53
525	NASDAQ	STRL	Thu, Feb 21, 2008	20.73	21.46	20.70	21.39
524	NASDAQ	STRL	Wed, Feb 20, 2008	20.49	20.94	20.08	20.80
523	NASDAQ	STRL	Tue, Feb 19, 2008	21.24	21.53	20.10	20.36
522	NASDAQ	STRL	Fri, Feb 15, 2008	20.86	21.52	20.85	21.24
521	NASDAQ	STRL	Thu, Feb 14, 2008	21.21	21.24	20.80	20.94
520	NASDAQ	STRL	Wed, Feb 13, 2008	20.26	21.29	19.73	21.28
519	NASDAQ	STRL	Tue, Feb 12, 2008	19.70	20.70	19.39	20.12
518	NASDAQ	STRL	Mon, Feb 11, 2008	19.81	20.01	19.29	19.65
517	NASDAQ	STRL	Fri, Feb 8, 2008	20.03	20.27	19.40	20.01
516	NASDAQ	STRL	Thu, Feb 7, 2008	20.51	20.73	20.15	20.28
515	NASDAQ	STRL	Wed, Feb 6, 2008	20.40	20.88	20.20	20.47
514	NASDAQ	STRL	Tue, Feb 5, 2008	20.76	21.16	20.28	20.29
513	NASDAQ	STRL	Mon, Feb 4, 2008	21.88	21.88	20.78	20.83
512	NASDAQ	STRL	Fri, Feb 1, 2008	20.75	21.89	20.22	21.81
511	NASDAQ	STRL	Thu, Jan 31, 2008	19.91	20.69	19.83	20.51
510	NASDAQ	STRL	Wed, Jan 30, 2008	20.35	20.69	20.03	20.45
509	NASDAQ	STRL	Tue, Jan 29, 2008	20.42	20.51	20.02	20.47
508	NASDAQ	STRL	Mon, Jan 28, 2008	19.89	20.48	19.79	20.44
507	NASDAQ	STRL	Fri, Jan 25, 2008	21.34	21.34	19.78	19.97
506	NASDAQ	STRL	Thu, Jan 24, 2008	19.79	21.22	19.50	20.89
505	NASDAQ	STRL	Wed, Jan 23, 2008	19.70	20.10	18.90	19.79
504	NASDAQ	STRL	Tue, Jan 22, 2008	19.34	20.50	19.32	19.99
503	NASDAQ	STRL	Fri, Jan 18, 2008	20.89	20.90	19.88	20.07
502	NASDAQ	STRL	Thu, Jan 17, 2008	21.18	21.18	20.89	20.90
501	NASDAQ	STRL	Wed, Jan 16, 2008	20.90	21.69	20.88	21.01
500	NASDAQ	STRL	Tue, Jan 15, 2008	21.22	21.56	20.95	21.04
499	NASDAQ	STRL	Mon, Jan 14, 2008	21.60	21.91	21.30	21.38
498	NASDAQ	STRL	Fri, Jan 11, 2008	21.85	21.86	21.00	21.57
497	NASDAQ	STRL	Thu, Jan 10, 2008	20.90	22.00	20.90	21.84
496	NASDAQ	STRL	Wed, Jan 9, 2008	21.07	21.50	20.90	21.06
495	NASDAQ	STRL	Tue, Jan 8, 2008	21.09	21.50	20.93	21.14
494	NASDAQ	STRL	Mon, Jan 7, 2008	21.36	21.53	20.90	21.14
493	NASDAQ	STRL	Fri, Jan 4, 2008	21.43	21.78	21.25	21.46
492	NASDAQ	STRL	Thu, Jan 3, 2008	21.70	21.70	21.40	21.60
491	NASDAQ	STRL	Wed, Jan 2, 2008	21.82	21.82	21.50	21.65
490	NASDAQ	STRL	Mon, Dec 31, 2007	21.44	21.98	21.44	21.82
489	NASDAQ	STRL	Fri, Dec 28, 2007	21.64	21.93	21.39	21.57
488	NASDAQ	STRL	Thu, Dec 27, 2007	22.54	22.78	21.18	21.62
487	NASDAQ	STRL	Wed, Dec 26, 2007	22.76	22.90	22.30	22.49
486	NASDAQ	STRL	Mon, Dec 24, 2007	22.74	23.00	22.59	22.99
485	NASDAQ	STRL	Fri, Dec 21, 2007	22.39	22.97	22.35	22.70
484	NASDAQ	STRL	Thu, Dec 20, 2007	21.59	22.49	21.53	22.34
483	NASDAQ	STRL	Wed, Dec 19, 2007	20.86	21.69	20.57	21.56
482	NASDAQ	STRL	Tue, Dec 18, 2007	20.49	20.99	19.79	20.83
481	NASDAQ	STRL	Mon, Dec 17, 2007	20.74	20.85	20.37	20.45
480	NASDAQ	STRL	Fri, Dec 14, 2007	21.68	21.98	20.50	20.88
479	NASDAQ	STRL	Thu, Dec 13, 2007	22.02	22.33	21.36	21.88
478	NASDAQ	STRL	Wed, Dec 12, 2007	22.87	23.11	21.82	22.11
477	NASDAQ	STRL	Tue, Dec 11, 2007	23.44	23.53	22.53	22.70
476	NASDAQ	STRL	Mon, Dec 10, 2007	23.49	23.57	22.94	23.45
475	NASDAQ	STRL	Fri, Dec 7, 2007	23.59	23.78	23.37	23.49
474	NASDAQ	STRL	Thu, Dec 6, 2007	23.10	23.75	23.01	23.49
473	NASDAQ	STRL	Wed, Dec 5, 2007	23.35	23.50	22.84	23.45
472	NASDAQ	STRL	Tue, Dec 4, 2007	23.35	23.35	22.51	23.15
471	NASDAQ	STRL	Mon, Dec 3, 2007	24.00	24.48	23.16	23.54
470	NASDAQ	STRL	Fri, Nov 30, 2007	25.09	25.09	23.86	24.02
469	NASDAQ	STRL	Thu, Nov 29, 2007	24.65	24.96	23.76	23.99
468	NASDAQ	STRL	Wed, Nov 28, 2007	24.43	24.99	24.36	24.75
467	NASDAQ	STRL	Tue, Nov 27, 2007	23.95	24.50	23.95	24.28
466	NASDAQ	STRL	Mon, Nov 26, 2007	23.98	24.24	23.52	23.97
465	NASDAQ	STRL	Fri, Nov 23, 2007	24.04	24.98	23.75	24.07
464	NASDAQ	STRL	Wed, Nov 21, 2007	23.73	24.69	23.73	24.29
463	NASDAQ	STRL	Tue, Nov 20, 2007	24.68	25.00	23.74	24.05
462	NASDAQ	STRL	Mon, Nov 19, 2007	24.50	24.79	24.32	24.65
461	NASDAQ	STRL	Fri, Nov 16, 2007	24.57	25.12	24.55	24.65
460	NASDAQ	STRL	Thu, Nov 15, 2007	24.57	25.10	24.55	24.59
459	NASDAQ	STRL	Wed, Nov 14, 2007	24.71	25.42	24.65	24.67
458	NASDAQ	STRL	Tue, Nov 13, 2007	24.66	25.24	24.53	24.69
457	NASDAQ	STRL	Mon, Nov 12, 2007	24.60	25.07	24.57	24.65
456	NASDAQ	STRL	Fri, Nov 9, 2007	24.26	25.20	23.82	24.66
455	NASDAQ	STRL	Thu, Nov 8, 2007	23.42	25.23	22.00	24.64
454	NASDAQ	STRL	Wed, Nov 7, 2007	26.00	26.33	25.37	25.37
453	NASDAQ	STRL	Tue, Nov 6, 2007	26.83	26.83	25.90	26.60
452	NASDAQ	STRL	Mon, Nov 5, 2007	26.32	26.98	25.50	26.59
451	NASDAQ	STRL	Fri, Nov 2, 2007	26.48	26.88	25.72	26.39
450	NASDAQ	STRL	Thu, Nov 1, 2007	24.35	26.18	24.20	26.17
449	NASDAQ	STRL	Wed, Oct 31, 2007	24.63	25.00	24.58	24.86
448	NASDAQ	STRL	Tue, Oct 30, 2007	24.66	24.98	24.35	24.49
447	NASDAQ	STRL	Mon, Oct 29, 2007	25.16	25.24	24.77	24.78
446	NASDAQ	STRL	Fri, Oct 26, 2007	24.82	25.14	24.67	25.00
445	NASDAQ	STRL	Thu, Oct 25, 2007	24.17	24.69	23.79	24.65
444	NASDAQ	STRL	Wed, Oct 24, 2007	23.83	24.29	23.60	24.16
443	NASDAQ	STRL	Tue, Oct 23, 2007	24.25	24.58	23.04	23.84
442	NASDAQ	STRL	Mon, Oct 22, 2007	23.64	24.34	23.50	24.24
441	NASDAQ	STRL	Fri, Oct 19, 2007	24.92	24.92	23.17	23.67
440	NASDAQ	STRL	Thu, Oct 18, 2007	25.46	25.46	24.56	24.87
439	NASDAQ	STRL	Wed, Oct 17, 2007	25.52	25.74	25.20	25.50
438	NASDAQ	STRL	Tue, Oct 16, 2007	25.00	25.75	24.51	25.24
437	NASDAQ	STRL	Mon, Oct 15, 2007	24.65	25.00	24.46	25.00
436	NASDAQ	STRL	Fri, Oct 12, 2007	24.39	24.65	24.10	24.52
435	NASDAQ	STRL	Thu, Oct 11, 2007	24.85	24.85	24.10	24.30
434	NASDAQ	STRL	Wed, Oct 10, 2007	24.85	24.88	24.40	24.83
433	NASDAQ	STRL	Tue, Oct 9, 2007	24.50	24.90	24.28	24.88
432	NASDAQ	STRL	Mon, Oct 8, 2007	24.46	24.53	24.14	24.45
431	NASDAQ	STRL	Fri, Oct 5, 2007	23.65	24.55	23.65	24.47
430	NASDAQ	STRL	Thu, Oct 4, 2007	23.84	23.85	23.42	23.59
429	NASDAQ	STRL	Wed, Oct 3, 2007	23.35	23.85	23.30	23.85
428	NASDAQ	STRL	Tue, Oct 2, 2007	23.23	23.50	23.22	23.35
427	NASDAQ	STRL	Mon, Oct 1, 2007	23.10	23.50	23.05	23.10
426	NASDAQ	STRL	Fri, Sep 28, 2007	23.27	23.40	22.89	23.08
425	NASDAQ	STRL	Thu, Sep 27, 2007	23.46	23.50	23.03	23.07
424	NASDAQ	STRL	Wed, Sep 26, 2007	22.65	23.43	22.65	23.31
423	NASDAQ	STRL	Tue, Sep 25, 2007	22.86	23.42	22.67	22.68
422	NASDAQ	STRL	Mon, Sep 24, 2007	23.30	23.97	23.01	23.06
421	NASDAQ	STRL	Fri, Sep 21, 2007	23.08	23.20	22.91	23.19
420	NASDAQ	STRL	Thu, Sep 20, 2007	22.89	23.15	22.87	23.10
419	NASDAQ	STRL	Wed, Sep 19, 2007	23.05	23.10	22.13	23.02
418	NASDAQ	STRL	Tue, Sep 18, 2007	22.50	23.05	22.00	23.03
417	NASDAQ	STRL	Mon, Sep 17, 2007	22.74	23.17	22.48	22.67
416	NASDAQ	STRL	Fri, Sep 14, 2007	22.34	23.16	22.34	22.83
415	NASDAQ	STRL	Thu, Sep 13, 2007	23.00	23.20	22.53	22.54
414	NASDAQ	STRL	Wed, Sep 12, 2007	22.65	22.97	22.50	22.89
413	NASDAQ	STRL	Tue, Sep 11, 2007	22.70	23.15	22.49	22.75
412	NASDAQ	STRL	Mon, Sep 10, 2007	22.14	22.93	22.12	22.54
411	NASDAQ	STRL	Fri, Sep 7, 2007	22.05	22.42	22.05	22.09
410	NASDAQ	STRL	Thu, Sep 6, 2007	22.27	22.41	21.80	22.41
409	NASDAQ	STRL	Wed, Sep 5, 2007	21.90	22.39	21.90	22.27
408	NASDAQ	STRL	Tue, Sep 4, 2007	22.10	22.40	21.86	21.93
407	NASDAQ	STRL	Fri, Aug 31, 2007	22.25	22.40	21.82	22.12
406	NASDAQ	STRL	Thu, Aug 30, 2007	21.71	22.23	21.71	22.04
405	NASDAQ	STRL	Wed, Aug 29, 2007	21.99	22.15	21.65	21.95
404	NASDAQ	STRL	Tue, Aug 28, 2007	22.34	22.38	21.78	21.82
403	NASDAQ	STRL	Mon, Aug 27, 2007	21.83	22.44	21.76	22.38
402	NASDAQ	STRL	Fri, Aug 24, 2007	21.76	22.00	21.75	21.97
401	NASDAQ	STRL	Thu, Aug 23, 2007	22.00	22.00	21.73	21.94
400	NASDAQ	STRL	Wed, Aug 22, 2007	22.00	22.00	21.62	21.95
399	NASDAQ	STRL	Tue, Aug 21, 2007	22.00	22.00	21.55	21.97
398	NASDAQ	STRL	Mon, Aug 20, 2007	22.11	22.25	21.53	21.94
397	NASDAQ	STRL	Fri, Aug 17, 2007	22.00	22.25	21.01	21.95
396	NASDAQ	STRL	Thu, Aug 16, 2007	21.44	21.57	20.25	21.55
395	NASDAQ	STRL	Wed, Aug 15, 2007	21.82	22.00	21.60	21.62
394	NASDAQ	STRL	Tue, Aug 14, 2007	22.55	22.64	21.74	21.85
393	NASDAQ	STRL	Mon, Aug 13, 2007	23.29	23.93	22.28	22.53
392	NASDAQ	STRL	Fri, Aug 10, 2007	21.55	23.31	21.41	23.25
391	NASDAQ	STRL	Thu, Aug 9, 2007	20.00	22.86	20.00	22.00
390	NASDAQ	STRL	Wed, Aug 8, 2007	18.97	20.90	18.97	19.87
389	NASDAQ	STRL	Tue, Aug 7, 2007	19.17	19.50	18.64	18.99
388	NASDAQ	STRL	Mon, Aug 6, 2007	19.76	19.80	19.35	19.42
387	NASDAQ	STRL	Fri, Aug 3, 2007	19.18	20.06	18.88	19.50
386	NASDAQ	STRL	Thu, Aug 2, 2007	19.01	19.58	18.90	19.13
385	NASDAQ	STRL	Wed, Aug 1, 2007	19.58	19.66	18.94	19.00
384	NASDAQ	STRL	Tue, Jul 31, 2007	19.71	20.46	19.51	19.57
383	NASDAQ	STRL	Mon, Jul 30, 2007	19.81	20.08	19.04	19.50
382	NASDAQ	STRL	Fri, Jul 27, 2007	20.61	20.79	19.44	19.77
381	NASDAQ	STRL	Thu, Jul 26, 2007	21.34	21.34	20.47	20.64
380	NASDAQ	STRL	Wed, Jul 25, 2007	21.58	21.74	21.22	21.56
379	NASDAQ	STRL	Tue, Jul 24, 2007	21.43	21.77	21.18	21.48
378	NASDAQ	STRL	Mon, Jul 23, 2007	21.58	21.77	21.50	21.63
377	NASDAQ	STRL	Fri, Jul 20, 2007	21.65	21.76	21.32	21.52
376	NASDAQ	STRL	Thu, Jul 19, 2007	21.69	21.96	21.59	21.73
375	NASDAQ	STRL	Wed, Jul 18, 2007	21.56	21.73	21.42	21.60
374	NASDAQ	STRL	Tue, Jul 17, 2007	21.54	21.75	21.54	21.64
373	NASDAQ	STRL	Mon, Jul 16, 2007	21.64	21.81	21.50	21.53
372	NASDAQ	STRL	Fri, Jul 13, 2007	20.71	21.98	20.59	21.64
371	NASDAQ	STRL	Thu, Jul 12, 2007	20.53	20.77	20.43	20.70
370	NASDAQ	STRL	Wed, Jul 11, 2007	20.32	20.58	20.20	20.50
369	NASDAQ	STRL	Tue, Jul 10, 2007	21.23	21.23	20.25	20.25
368	NASDAQ	STRL	Mon, Jul 9, 2007	21.08	21.33	20.88	21.31
367	NASDAQ	STRL	Fri, Jul 6, 2007	20.98	21.34	20.76	20.98
366	NASDAQ	STRL	Thu, Jul 5, 2007	20.76	21.05	20.31	20.91
365	NASDAQ	STRL	Tue, Jul 3, 2007	20.90	21.00	20.66	20.76
364	NASDAQ	STRL	Mon, Jul 2, 2007	21.20	21.41	20.85	20.92
363	NASDAQ	STRL	Fri, Jun 29, 2007	21.34	21.60	21.04	21.15
362	NASDAQ	STRL	Thu, Jun 28, 2007	21.97	21.99	21.09	21.24
361	NASDAQ	STRL	Wed, Jun 27, 2007	22.01	22.07	21.82	21.99
360	NASDAQ	STRL	Tue, Jun 26, 2007	22.35	22.47	21.99	22.06
359	NASDAQ	STRL	Mon, Jun 25, 2007	22.47	22.57	22.12	22.30
358	NASDAQ	STRL	Fri, Jun 22, 2007	22.43	22.62	22.00	22.48
357	NASDAQ	STRL	Thu, Jun 21, 2007	22.28	22.50	22.09	22.49
356	NASDAQ	STRL	Wed, Jun 20, 2007	21.99	22.57	21.90	22.35
355	NASDAQ	STRL	Tue, Jun 19, 2007	21.65	22.05	21.50	21.89
354	NASDAQ	STRL	Mon, Jun 18, 2007	21.64	22.09	21.64	21.75
353	NASDAQ	STRL	Fri, Jun 15, 2007	21.88	21.88	21.43	21.63
352	NASDAQ	STRL	Thu, Jun 14, 2007	22.08	22.08	21.50	21.59
351	NASDAQ	STRL	Wed, Jun 13, 2007	22.09	22.19	21.62	22.08
350	NASDAQ	STRL	Tue, Jun 12, 2007	22.15	22.40	21.77	21.98
349	NASDAQ	STRL	Mon, Jun 11, 2007	22.00	22.40	21.99	22.28
348	NASDAQ	STRL	Fri, Jun 8, 2007	21.62	22.31	21.54	21.91
347	NASDAQ	STRL	Thu, Jun 7, 2007	22.17	22.49	21.18	21.71
346	NASDAQ	STRL	Wed, Jun 6, 2007	23.06	23.06	21.98	22.29
345	NASDAQ	STRL	Tue, Jun 5, 2007	23.49	23.49	22.88	23.15
344	NASDAQ	STRL	Mon, Jun 4, 2007	23.43	23.72	23.36	23.47
343	NASDAQ	STRL	Fri, Jun 1, 2007	23.44	23.86	23.43	23.56
342	NASDAQ	STRL	Thu, May 31, 2007	23.23	23.63	23.19	23.43
341	NASDAQ	STRL	Wed, May 30, 2007	22.89	23.21	22.53	23.15
340	NASDAQ	STRL	Tue, May 29, 2007	22.20	23.13	22.20	23.02
339	NASDAQ	STRL	Fri, May 25, 2007	22.00	22.30	21.69	22.20
338	NASDAQ	STRL	Thu, May 24, 2007	22.00	22.00	21.38	22.00
337	NASDAQ	STRL	Wed, May 23, 2007	21.90	22.32	21.67	22.04
336	NASDAQ	STRL	Tue, May 22, 2007	21.37	22.00	21.02	21.94
335	NASDAQ	STRL	Mon, May 21, 2007	20.93	21.44	20.76	21.43
334	NASDAQ	STRL	Fri, May 18, 2007	20.89	21.00	20.50	21.00
333	NASDAQ	STRL	Thu, May 17, 2007	21.00	21.00	20.67	20.88
332	NASDAQ	STRL	Wed, May 16, 2007	20.53	21.02	20.44	21.00
331	NASDAQ	STRL	Tue, May 15, 2007	20.66	20.74	20.25	20.49
330	NASDAQ	STRL	Mon, May 14, 2007	20.61	21.10	20.46	20.72
329	NASDAQ	STRL	Fri, May 11, 2007	20.44	21.45	20.29	20.56
328	NASDAQ	STRL	Thu, May 10, 2007	20.44	21.00	20.35	20.44
327	NASDAQ	STRL	Wed, May 9, 2007	21.75	21.75	19.80	20.58
326	NASDAQ	STRL	Tue, May 8, 2007	21.81	21.91	21.37	21.74
325	NASDAQ	STRL	Mon, May 7, 2007	22.00	22.00	21.85	21.90
324	NASDAQ	STRL	Fri, May 4, 2007	21.88	22.00	21.69	21.99
323	NASDAQ	STRL	Thu, May 3, 2007	21.24	22.64	21.03	21.75
322	NASDAQ	STRL	Wed, May 2, 2007	20.62	21.20	20.62	20.85
321	NASDAQ	STRL	Tue, May 1, 2007	20.65	20.65	20.50	20.60
320	NASDAQ	STRL	Mon, Apr 30, 2007	21.36	21.36	20.36	20.66
319	NASDAQ	STRL	Fri, Apr 27, 2007	22.21	22.21	21.25	21.39
318	NASDAQ	STRL	Thu, Apr 26, 2007	22.18	22.26	21.54	22.23
317	NASDAQ	STRL	Wed, Apr 25, 2007	21.87	22.25	21.75	22.25
316	NASDAQ	STRL	Tue, Apr 24, 2007	21.48	22.15	21.45	21.76
315	NASDAQ	STRL	Mon, Apr 23, 2007	21.06	21.45	20.92	21.42
314	NASDAQ	STRL	Fri, Apr 20, 2007	21.21	21.21	20.96	21.05
313	NASDAQ	STRL	Thu, Apr 19, 2007	21.01	21.30	20.93	21.00
312	NASDAQ	STRL	Wed, Apr 18, 2007	20.99	21.21	20.78	21.05
311	NASDAQ	STRL	Tue, Apr 17, 2007	21.19	21.19	20.80	21.11
310	NASDAQ	STRL	Mon, Apr 16, 2007	20.14	21.29	20.08	21.24
309	NASDAQ	STRL	Fri, Apr 13, 2007	19.33	20.05	19.33	20.02
308	NASDAQ	STRL	Thu, Apr 12, 2007	19.10	19.46	18.90	19.38
307	NASDAQ	STRL	Wed, Apr 11, 2007	19.30	19.35	19.00	19.13
306	NASDAQ	STRL	Tue, Apr 10, 2007	19.25	19.57	19.11	19.26
305	NASDAQ	STRL	Mon, Apr 9, 2007	19.58	19.67	18.98	19.18
304	NASDAQ	STRL	Thu, Apr 5, 2007	19.50	19.66	19.31	19.58
303	NASDAQ	STRL	Wed, Apr 4, 2007	19.34	19.79	19.34	19.53
302	NASDAQ	STRL	Tue, Apr 3, 2007	19.14	19.50	19.14	19.31
301	NASDAQ	STRL	Mon, Apr 2, 2007	19.03	19.20	18.99	19.00
300	NASDAQ	STRL	Fri, Mar 30, 2007	18.80	19.13	18.73	19.06
299	NASDAQ	STRL	Thu, Mar 29, 2007	18.97	19.07	18.76	19.02
298	NASDAQ	STRL	Wed, Mar 28, 2007	18.87	19.14	18.76	18.83
297	NASDAQ	STRL	Tue, Mar 27, 2007	19.44	19.44	18.97	19.00
296	NASDAQ	STRL	Mon, Mar 26, 2007	19.00	19.41	19.00	19.37
295	NASDAQ	STRL	Fri, Mar 23, 2007	18.76	19.21	18.70	19.08
294	NASDAQ	STRL	Thu, Mar 22, 2007	19.21	19.21	18.67	18.77
293	NASDAQ	STRL	Wed, Mar 21, 2007	18.65	19.19	18.50	19.07
292	NASDAQ	STRL	Tue, Mar 20, 2007	18.67	18.85	18.50	18.62
291	NASDAQ	STRL	Mon, Mar 19, 2007	18.80	19.36	18.61	18.72
290	NASDAQ	STRL	Fri, Mar 16, 2007	18.36	18.65	18.29	18.53
289	NASDAQ	STRL	Thu, Mar 15, 2007	18.05	18.58	17.89	18.37
288	NASDAQ	STRL	Wed, Mar 14, 2007	18.02	18.40	17.90	18.40
287	NASDAQ	STRL	Tue, Mar 13, 2007	18.20	18.23	17.42	18.04
286	NASDAQ	STRL	Mon, Mar 12, 2007	18.69	18.73	18.23	18.30
285	NASDAQ	STRL	Fri, Mar 9, 2007	18.84	19.17	18.52	18.67
284	NASDAQ	STRL	Thu, Mar 8, 2007	18.49	19.33	18.49	18.66
283	NASDAQ	STRL	Wed, Mar 7, 2007	18.58	18.70	18.33	18.42
282	NASDAQ	STRL	Tue, Mar 6, 2007	19.13	19.32	18.60	18.62
281	NASDAQ	STRL	Mon, Mar 5, 2007	19.06	19.24	18.96	19.01
280	NASDAQ	STRL	Fri, Mar 2, 2007	18.58	19.92	18.57	19.16
279	NASDAQ	STRL	Thu, Mar 1, 2007	18.78	18.78	18.06	18.61
278	NASDAQ	STRL	Wed, Feb 28, 2007	19.81	20.06	18.80	18.82
277	NASDAQ	STRL	Tue, Feb 27, 2007	19.98	20.25	19.75	19.78
276	NASDAQ	STRL	Mon, Feb 26, 2007	20.60	20.73	20.13	20.38
275	NASDAQ	STRL	Fri, Feb 23, 2007	20.63	20.71	20.35	20.55
274	NASDAQ	STRL	Thu, Feb 22, 2007	20.35	20.74	20.30	20.68
273	NASDAQ	STRL	Wed, Feb 21, 2007	19.90	20.36	19.90	20.32
272	NASDAQ	STRL	Tue, Feb 20, 2007	20.00	20.29	19.89	19.94
271	NASDAQ	STRL	Fri, Feb 16, 2007	20.00	20.10	19.94	19.98
270	NASDAQ	STRL	Thu, Feb 15, 2007	19.68	20.33	19.53	20.00
269	NASDAQ	STRL	Wed, Feb 14, 2007	20.26	20.52	19.88	19.91
268	NASDAQ	STRL	Tue, Feb 13, 2007	20.80	20.81	20.05	20.25
267	NASDAQ	STRL	Mon, Feb 12, 2007	21.59	21.59	20.60	20.72
266	NASDAQ	STRL	Fri, Feb 9, 2007	21.35	21.52	21.25	21.44
265	NASDAQ	STRL	Thu, Feb 8, 2007	21.45	21.48	21.19	21.35
264	NASDAQ	STRL	Wed, Feb 7, 2007	21.30	21.52	21.16	21.45
263	NASDAQ	STRL	Tue, Feb 6, 2007	21.28	21.41	21.01	21.30
262	NASDAQ	STRL	Mon, Feb 5, 2007	21.71	21.71	20.86	21.22
261	NASDAQ	STRL	Fri, Feb 2, 2007	21.56	21.74	21.20	21.58
260	NASDAQ	STRL	Thu, Feb 1, 2007	20.66	21.57	20.30	21.51
259	NASDAQ	STRL	Wed, Jan 31, 2007	20.65	20.71	20.20	20.52
258	NASDAQ	STRL	Tue, Jan 30, 2007	20.80	21.07	20.30	20.68
257	NASDAQ	STRL	Mon, Jan 29, 2007	20.75	20.82	20.22	20.68
256	NASDAQ	STRL	Fri, Jan 26, 2007	20.84	21.36	20.01	20.78
255	NASDAQ	STRL	Thu, Jan 25, 2007	21.92	22.74	20.71	20.97
254	NASDAQ	STRL	Wed, Jan 24, 2007	21.70	22.00	21.50	21.90
253	NASDAQ	STRL	Tue, Jan 23, 2007	20.57	22.05	20.57	21.57
252	NASDAQ	STRL	Mon, Jan 22, 2007	20.67	20.80	20.20	20.61
251	NASDAQ	STRL	Fri, Jan 19, 2007	19.90	20.95	19.90	20.67
250	NASDAQ	STRL	Thu, Jan 18, 2007	20.58	21.00	19.86	19.95
249	NASDAQ	STRL	Wed, Jan 17, 2007	20.00	21.59	19.81	20.89
248	NASDAQ	STRL	Tue, Jan 16, 2007	19.67	19.70	18.44	19.23
247	NASDAQ	STRL	Fri, Jan 12, 2007	20.50	20.75	19.95	20.00
246	NASDAQ	STRL	Thu, Jan 11, 2007	20.44	20.63	20.33	20.50
245	NASDAQ	STRL	Wed, Jan 10, 2007	20.35	20.74	20.16	20.27
244	NASDAQ	STRL	Tue, Jan 9, 2007	20.76	21.08	20.25	20.57
243	NASDAQ	STRL	Mon, Jan 8, 2007	20.40	21.05	20.21	20.64
242	NASDAQ	STRL	Fri, Jan 5, 2007	20.14	20.72	20.00	20.28
241	NASDAQ	STRL	Thu, Jan 4, 2007	20.90	21.05	20.12	20.20
240	NASDAQ	STRL	Wed, Jan 3, 2007	22.13	22.15	20.50	20.89
239	NASDAQ	STRL	Fri, Dec 29, 2006	21.54	21.88	21.39	21.76
238	NASDAQ	STRL	Thu, Dec 28, 2006	21.72	21.82	21.34	21.48
237	NASDAQ	STRL	Wed, Dec 27, 2006	21.94	22.13	21.50	21.74
236	NASDAQ	STRL	Tue, Dec 26, 2006	21.09	22.06	21.09	21.83
235	NASDAQ	STRL	Fri, Dec 22, 2006	20.55	21.11	20.55	21.01
234	NASDAQ	STRL	Thu, Dec 21, 2006	20.40	20.74	20.34	20.51
233	NASDAQ	STRL	Wed, Dec 20, 2006	20.59	20.97	20.36	20.43
232	NASDAQ	STRL	Tue, Dec 19, 2006	20.60	20.80	20.44	20.60
231	NASDAQ	STRL	Mon, Dec 18, 2006	21.34	22.17	20.64	20.73
230	NASDAQ	STRL	Fri, Dec 15, 2006	21.93	22.30	21.01	21.26
229	NASDAQ	STRL	Thu, Dec 14, 2006	22.43	22.64	21.76	21.87
228	NASDAQ	STRL	Wed, Dec 13, 2006	22.15	22.55	22.15	22.43
227	NASDAQ	STRL	Tue, Dec 12, 2006	23.02	23.07	21.60	22.11
226	NASDAQ	STRL	Mon, Dec 11, 2006	22.60	23.62	22.59	23.16
225	NASDAQ	STRL	Fri, Dec 8, 2006	23.07	23.11	22.28	22.69
224	NASDAQ	STRL	Thu, Dec 7, 2006	23.75	23.75	23.10	23.18
223	NASDAQ	STRL	Wed, Dec 6, 2006	24.18	24.46	23.60	23.77
222	NASDAQ	STRL	Tue, Dec 5, 2006	24.62	24.63	24.15	24.28
221	NASDAQ	STRL	Mon, Dec 4, 2006	24.23	24.90	24.09	24.42
220	NASDAQ	STRL	Fri, Dec 1, 2006	24.00	24.73	23.51	24.25
219	NASDAQ	STRL	Thu, Nov 30, 2006	25.00	25.00	23.95	24.05
218	NASDAQ	STRL	Wed, Nov 29, 2006	23.70	24.94	23.70	24.90
217	NASDAQ	STRL	Tue, Nov 28, 2006	23.45	23.96	23.21	23.66
216	NASDAQ	STRL	Mon, Nov 27, 2006	24.69	24.72	23.40	23.57
215	NASDAQ	STRL	Fri, Nov 24, 2006	24.63	24.96	23.95	24.83
214	NASDAQ	STRL	Wed, Nov 22, 2006	25.32	25.32	24.54	24.91
213	NASDAQ	STRL	Tue, Nov 21, 2006	24.47	25.34	24.11	25.31
212	NASDAQ	STRL	Mon, Nov 20, 2006	23.24	24.79	22.95	24.50
211	NASDAQ	STRL	Fri, Nov 17, 2006	23.71	23.82	23.08	23.29
210	NASDAQ	STRL	Thu, Nov 16, 2006	24.28	24.44	23.70	23.75
209	NASDAQ	STRL	Wed, Nov 15, 2006	23.63	24.26	23.19	24.09
208	NASDAQ	STRL	Tue, Nov 14, 2006	23.09	23.65	22.50	23.65
207	NASDAQ	STRL	Mon, Nov 13, 2006	23.20	23.35	22.07	23.23
206	NASDAQ	STRL	Fri, Nov 10, 2006	23.60	23.62	22.82	23.31
205	NASDAQ	STRL	Thu, Nov 9, 2006	22.97	23.60	22.71	23.51
204	NASDAQ	STRL	Wed, Nov 8, 2006	21.52	23.68	20.00	23.57
203	NASDAQ	STRL	Tue, Nov 7, 2006	22.25	23.19	22.00	22.70
202	NASDAQ	STRL	Mon, Nov 6, 2006	21.61	22.41	21.54	22.14
201	NASDAQ	STRL	Fri, Nov 3, 2006	20.13	21.53	20.13	21.47
200	NASDAQ	STRL	Thu, Nov 2, 2006	19.52	20.25	19.52	19.94
199	NASDAQ	STRL	Wed, Nov 1, 2006	20.97	20.98	19.48	19.66
198	NASDAQ	STRL	Tue, Oct 31, 2006	21.30	21.55	20.56	20.93
197	NASDAQ	STRL	Mon, Oct 30, 2006	21.88	22.11	21.01	21.35
196	NASDAQ	STRL	Fri, Oct 27, 2006	22.75	22.93	22.00	22.00
195	NASDAQ	STRL	Thu, Oct 26, 2006	22.63	23.00	22.16	22.75
194	NASDAQ	STRL	Wed, Oct 25, 2006	22.92	22.93	21.99	22.44
193	NASDAQ	STRL	Tue, Oct 24, 2006	22.06	22.95	21.66	22.94
192	NASDAQ	STRL	Mon, Oct 23, 2006	22.34	22.54	22.05	22.25
191	NASDAQ	STRL	Fri, Oct 20, 2006	23.04	23.04	22.05	22.52
190	NASDAQ	STRL	Thu, Oct 19, 2006	22.21	23.46	22.21	23.08
189	NASDAQ	STRL	Wed, Oct 18, 2006	23.00	23.00	22.00	22.21
188	NASDAQ	STRL	Tue, Oct 17, 2006	22.72	22.97	22.35	22.96
187	NASDAQ	STRL	Mon, Oct 16, 2006	21.76	23.00	21.50	22.92
186	NASDAQ	STRL	Fri, Oct 13, 2006	22.04	22.19	21.32	21.85
185	NASDAQ	STRL	Thu, Oct 12, 2006	20.42	22.23	20.42	22.12
184	NASDAQ	STRL	Wed, Oct 11, 2006	20.49	20.58	20.26	20.40
183	NASDAQ	STRL	Tue, Oct 10, 2006	20.35	20.90	20.26	20.65
182	NASDAQ	STRL	Mon, Oct 9, 2006	20.38	20.82	19.81	20.46
181	NASDAQ	STRL	Fri, Oct 6, 2006	20.84	21.25	20.41	21.22
180	NASDAQ	STRL	Thu, Oct 5, 2006	19.99	20.95	19.75	20.84
179	NASDAQ	STRL	Wed, Oct 4, 2006	19.40	20.17	19.40	20.06
178	NASDAQ	STRL	Tue, Oct 3, 2006	19.92	19.92	18.91	19.54
177	NASDAQ	STRL	Mon, Oct 2, 2006	19.94	20.43	19.84	20.11
176	NASDAQ	STRL	Fri, Sep 29, 2006	20.25	20.55	19.84	20.06
175	NASDAQ	STRL	Thu, Sep 28, 2006	20.85	21.50	20.22	20.29
174	NASDAQ	STRL	Wed, Sep 27, 2006	20.91	21.70	20.53	20.87
173	NASDAQ	STRL	Tue, Sep 26, 2006	20.57	21.17	20.17	21.12
172	NASDAQ	STRL	Mon, Sep 25, 2006	20.29	20.82	19.61	20.71
171	NASDAQ	STRL	Fri, Sep 22, 2006	21.12	21.16	20.00	20.50
170	NASDAQ	STRL	Thu, Sep 21, 2006	19.74	21.46	19.50	21.09
169	NASDAQ	STRL	Wed, Sep 20, 2006	19.99	20.17	19.30	19.74
168	NASDAQ	STRL	Tue, Sep 19, 2006	19.45	19.87	19.00	19.76
167	NASDAQ	STRL	Mon, Sep 18, 2006	18.41	19.88	18.41	19.40
166	NASDAQ	STRL	Fri, Sep 15, 2006	17.87	18.60	17.65	18.52
165	NASDAQ	STRL	Thu, Sep 14, 2006	18.57	18.63	17.30	17.63
164	NASDAQ	STRL	Wed, Sep 13, 2006	17.15	18.79	17.15	18.73
163	NASDAQ	STRL	Tue, Sep 12, 2006	16.60	17.40	16.60	17.06
162	NASDAQ	STRL	Mon, Sep 11, 2006	17.97	18.00	16.51	16.67
161	NASDAQ	STRL	Fri, Sep 8, 2006	19.63	19.73	18.10	18.14
160	NASDAQ	STRL	Thu, Sep 7, 2006	19.50	20.67	19.03	19.65
159	NASDAQ	STRL	Wed, Sep 6, 2006	19.51	19.70	18.36	18.53
158	NASDAQ	STRL	Tue, Sep 5, 2006	19.55	19.99	19.20	19.70
157	NASDAQ	STRL	Fri, Sep 1, 2006	20.59	21.01	19.47	19.61
156	NASDAQ	STRL	Thu, Aug 31, 2006	20.57	20.62	19.71	19.75
155	NASDAQ	STRL	Wed, Aug 30, 2006	20.81	20.81	20.25	20.48
154	NASDAQ	STRL	Tue, Aug 29, 2006	20.78	21.18	20.23	20.88
153	NASDAQ	STRL	Mon, Aug 28, 2006	21.00	21.63	20.39	20.80
152	NASDAQ	STRL	Fri, Aug 25, 2006	21.09	21.52	20.51	21.05
151	NASDAQ	STRL	Thu, Aug 24, 2006	20.63	21.37	20.00	21.07
150	NASDAQ	STRL	Wed, Aug 23, 2006	21.91	22.04	20.52	20.63
149	NASDAQ	STRL	Tue, Aug 22, 2006	22.40	22.49	21.64	22.00
148	NASDAQ	STRL	Mon, Aug 21, 2006	22.32	22.83	22.00	22.55
147	NASDAQ	STRL	Fri, Aug 18, 2006	22.52	22.63	21.78	22.59
146	NASDAQ	STRL	Thu, Aug 17, 2006	22.49	22.89	21.50	22.41
145	NASDAQ	STRL	Wed, Aug 16, 2006	20.20	22.87	20.19	22.69
144	NASDAQ	STRL	Tue, Aug 15, 2006	19.40	20.43	19.00	20.06
143	NASDAQ	STRL	Mon, Aug 14, 2006	23.15	23.15	20.64	21.02
142	NASDAQ	STRL	Fri, Aug 11, 2006	24.10	24.10	22.64	23.14
141	NASDAQ	STRL	Thu, Aug 10, 2006	21.57	24.32	19.24	24.21
140	NASDAQ	STRL	Wed, Aug 9, 2006	26.61	26.75	24.80	24.86
139	NASDAQ	STRL	Tue, Aug 8, 2006	26.27	26.27	25.17	25.21
138	NASDAQ	STRL	Mon, Aug 7, 2006	26.89	27.26	25.95	25.96
137	NASDAQ	STRL	Fri, Aug 4, 2006	27.83	28.51	26.30	27.00
136	NASDAQ	STRL	Thu, Aug 3, 2006	27.52	27.74	26.34	27.69
135	NASDAQ	STRL	Wed, Aug 2, 2006	25.54	27.50	25.18	27.44
134	NASDAQ	STRL	Tue, Aug 1, 2006	26.25	27.25	24.47	24.94
133	NASDAQ	STRL	Mon, Jul 31, 2006	26.47	26.88	25.57	26.38
132	NASDAQ	STRL	Fri, Jul 28, 2006	25.37	26.66	25.01	26.58
131	NASDAQ	STRL	Thu, Jul 27, 2006	25.06	26.16	24.52	25.26
130	NASDAQ	STRL	Wed, Jul 26, 2006	26.24	26.24	24.09	25.02
129	NASDAQ	STRL	Tue, Jul 25, 2006	26.12	26.99	25.67	26.36
128	NASDAQ	STRL	Mon, Jul 24, 2006	24.47	26.71	24.47	25.93
127	NASDAQ	STRL	Fri, Jul 21, 2006	25.07	25.40	23.50	24.51
126	NASDAQ	STRL	Thu, Jul 20, 2006	27.22	27.22	25.00	25.07
125	NASDAQ	STRL	Wed, Jul 19, 2006	25.29	27.28	25.05	27.10
124	NASDAQ	STRL	Tue, Jul 18, 2006	24.89	25.58	24.29	25.20
123	NASDAQ	STRL	Mon, Jul 17, 2006	26.20	26.63	24.62	24.96
122	NASDAQ	STRL	Fri, Jul 14, 2006	28.17	28.35	25.56	26.33
121	NASDAQ	STRL	Thu, Jul 13, 2006	29.16	29.86	27.73	28.74
120	NASDAQ	STRL	Wed, Jul 12, 2006	29.42	29.87	28.32	29.28
119	NASDAQ	STRL	Tue, Jul 11, 2006	28.55	29.99	27.33	29.54
118	NASDAQ	STRL	Mon, Jul 10, 2006	28.58	29.24	28.25	28.45
117	NASDAQ	STRL	Fri, Jul 7, 2006	30.32	30.32	28.14	28.18
116	NASDAQ	STRL	Thu, Jul 6, 2006	28.92	30.99	28.86	30.13
115	NASDAQ	STRL	Wed, Jul 5, 2006	28.49	29.16	27.93	28.90
114	NASDAQ	STRL	Mon, Jul 3, 2006	27.55	28.50	26.61	26.90
113	NASDAQ	STRL	Fri, Jun 30, 2006	28.40	28.43	27.57	27.60
112	NASDAQ	STRL	Thu, Jun 29, 2006	27.36	28.48	27.24	28.25
111	NASDAQ	STRL	Wed, Jun 28, 2006	26.29	27.45	25.88	27.36
110	NASDAQ	STRL	Tue, Jun 27, 2006	26.56	27.04	25.94	26.05
109	NASDAQ	STRL	Mon, Jun 26, 2006	25.38	26.97	24.75	26.45
108	NASDAQ	STRL	Fri, Jun 23, 2006	25.19	25.97	24.84	25.48
107	NASDAQ	STRL	Thu, Jun 22, 2006	25.75	25.75	24.30	25.09
106	NASDAQ	STRL	Wed, Jun 21, 2006	24.05	25.96	24.05	25.66
105	NASDAQ	STRL	Tue, Jun 20, 2006	24.03	24.56	23.51	24.15
104	NASDAQ	STRL	Mon, Jun 19, 2006	24.43	25.92	23.57	24.05
103	NASDAQ	STRL	Fri, Jun 16, 2006	24.00	24.48	23.20	24.32
102	NASDAQ	STRL	Thu, Jun 15, 2006	23.55	24.35	23.01	24.27
101	NASDAQ	STRL	Wed, Jun 14, 2006	22.69	23.78	22.01	23.55
100	NASDAQ	STRL	Tue, Jun 13, 2006	23.00	23.45	21.69	22.00
99	NASDAQ	STRL	Mon, Jun 12, 2006	25.00	25.92	22.60	23.08
98	NASDAQ	STRL	Fri, Jun 9, 2006	25.70	25.95	24.53	25.02
97	NASDAQ	STRL	Thu, Jun 8, 2006	26.06	26.53	24.90	25.76
96	NASDAQ	STRL	Wed, Jun 7, 2006	25.51	27.39	25.06	26.14
95	NASDAQ	STRL	Tue, Jun 6, 2006	30.40	30.40	24.51	25.70
94	NASDAQ	STRL	Mon, Jun 5, 2006	30.50	30.51	29.75	30.18
93	NASDAQ	STRL	Fri, Jun 2, 2006	31.20	31.34	28.95	30.37
92	NASDAQ	STRL	Thu, Jun 1, 2006	30.58	31.49	29.98	31.16
91	NASDAQ	STRL	Wed, May 31, 2006	30.26	30.75	30.00	30.50
90	NASDAQ	STRL	Tue, May 30, 2006	32.25	32.43	29.77	30.13
89	NASDAQ	STRL	Fri, May 26, 2006	31.90	33.00	31.40	32.19
88	NASDAQ	STRL	Thu, May 25, 2006	29.51	31.43	29.51	31.28
87	NASDAQ	STRL	Wed, May 24, 2006	28.66	30.28	28.62	29.51
86	NASDAQ	STRL	Tue, May 23, 2006	27.62	29.47	27.62	28.55
85	NASDAQ	STRL	Mon, May 22, 2006	27.28	27.99	27.00	27.49
84	NASDAQ	STRL	Fri, May 19, 2006	28.06	28.50	26.09	27.71
83	NASDAQ	STRL	Thu, May 18, 2006	29.74	30.54	28.00	28.05
82	NASDAQ	STRL	Wed, May 17, 2006	29.50	30.16	28.55	29.00
81	NASDAQ	STRL	Tue, May 16, 2006	29.51	30.99	28.85	29.87
80	NASDAQ	STRL	Mon, May 15, 2006	29.01	29.86	28.00	29.34
79	NASDAQ	STRL	Fri, May 12, 2006	30.25	30.70	26.50	29.50
78	NASDAQ	STRL	Thu, May 11, 2006	30.75	31.50	29.70	29.97
77	NASDAQ	STRL	Wed, May 10, 2006	29.00	29.85	28.77	29.00
76	NASDAQ	STRL	Tue, May 9, 2006	28.89	28.99	28.18	28.60
75	NASDAQ	STRL	Mon, May 8, 2006	28.93	29.42	28.33	29.04
74	NASDAQ	STRL	Fri, May 5, 2006	29.31	29.84	28.14	28.87
73	NASDAQ	STRL	Thu, May 4, 2006	27.85	29.87	27.74	29.00
72	NASDAQ	STRL	Wed, May 3, 2006	26.72	27.88	26.04	27.65
71	NASDAQ	STRL	Tue, May 2, 2006	27.03	27.50	24.28	26.59
70	NASDAQ	STRL	Mon, May 1, 2006	27.90	28.74	25.76	26.47
69	NASDAQ	STRL	Fri, Apr 28, 2006	28.23	28.62	27.60	27.75
68	NASDAQ	STRL	Thu, Apr 27, 2006	28.23	29.90	27.75	28.49
67	NASDAQ	STRL	Wed, Apr 26, 2006	26.78	28.50	26.69	28.42
66	NASDAQ	STRL	Tue, Apr 25, 2006	26.00	26.83	25.53	26.58
65	NASDAQ	STRL	Mon, Apr 24, 2006	26.00	26.45	25.25	26.07
64	NASDAQ	STRL	Fri, Apr 21, 2006	27.70	27.70	26.00	26.38
63	NASDAQ	STRL	Thu, Apr 20, 2006	28.14	28.88	27.40	27.79
62	NASDAQ	STRL	Wed, Apr 19, 2006	28.00	29.00	26.75	28.95
61	NASDAQ	STRL	Tue, Apr 18, 2006	26.74	28.00	26.20	27.95
60	NASDAQ	STRL	Mon, Apr 17, 2006	25.76	27.24	25.05	27.00
59	NASDAQ	STRL	Thu, Apr 13, 2006	26.01	26.01	24.91	25.10
58	NASDAQ	STRL	Wed, Apr 12, 2006	25.06	26.00	24.83	25.82
57	NASDAQ	STRL	Tue, Apr 11, 2006	25.75	26.05	24.20	25.00
56	NASDAQ	STRL	Mon, Apr 10, 2006	24.00	26.00	23.60	25.35
55	NASDAQ	STRL	Fri, Apr 7, 2006	22.58	24.18	22.58	24.00
54	NASDAQ	STRL	Thu, Apr 6, 2006	23.44	24.75	22.31	22.81
53	NASDAQ	STRL	Wed, Apr 5, 2006	22.12	23.70	22.12	23.30
52	NASDAQ	STRL	Tue, Apr 4, 2006	21.69	22.73	21.25	22.04
51	NASDAQ	STRL	Mon, Apr 3, 2006	21.73	23.49	21.73	22.28
50	NASDAQ	STRL	Fri, Mar 31, 2006	22.63	22.65	21.50	21.69
49	NASDAQ	STRL	Thu, Mar 30, 2006	23.00	23.34	22.05	22.63
48	NASDAQ	STRL	Wed, Mar 29, 2006	24.05	24.10	22.00	23.00
47	NASDAQ	STRL	Tue, Mar 28, 2006	23.84	24.85	23.33	23.76
46	NASDAQ	STRL	Mon, Mar 27, 2006	22.68	24.19	22.51	23.60
45	NASDAQ	STRL	Fri, Mar 24, 2006	22.26	22.36	21.75	22.22
44	NASDAQ	STRL	Thu, Mar 23, 2006	21.53	22.68	21.53	22.09
43	NASDAQ	STRL	Wed, Mar 22, 2006	22.50	22.50	20.86	21.58
42	NASDAQ	STRL	Tue, Mar 21, 2006	22.29	23.01	21.51	22.40
41	NASDAQ	STRL	Mon, Mar 20, 2006	21.62	22.61	21.30	21.85
40	NASDAQ	STRL	Fri, Mar 17, 2006	19.92	20.49	19.92	20.24
39	NASDAQ	STRL	Thu, Mar 16, 2006	20.65	20.65	19.81	20.12
38	NASDAQ	STRL	Wed, Mar 15, 2006	19.34	20.50	19.34	20.35
37	NASDAQ	STRL	Tue, Mar 14, 2006	19.62	19.82	19.20	19.26
36	NASDAQ	STRL	Mon, Mar 13, 2006	19.30	19.60	19.00	19.40
35	NASDAQ	STRL	Fri, Mar 10, 2006	19.35	19.65	19.01	19.23
34	NASDAQ	STRL	Thu, Mar 9, 2006	18.73	19.48	18.73	19.17
33	NASDAQ	STRL	Wed, Mar 8, 2006	19.20	19.24	18.76	19.10
32	NASDAQ	STRL	Tue, Mar 7, 2006	19.25	19.49	18.50	19.10
31	NASDAQ	STRL	Mon, Mar 6, 2006	19.10	19.72	19.10	19.30
30	NASDAQ	STRL	Fri, Mar 3, 2006	18.36	19.17	18.36	18.99
29	NASDAQ	STRL	Thu, Mar 2, 2006	18.45	18.55	18.13	18.50
28	NASDAQ	STRL	Wed, Mar 1, 2006	18.50	18.50	18.29	18.37
27	NASDAQ	STRL	Tue, Feb 28, 2006	18.25	18.50	18.18	18.30
26	NASDAQ	STRL	Mon, Feb 27, 2006	18.60	18.60	17.45	18.11
25	NASDAQ	STRL	Fri, Feb 24, 2006	18.50	18.94	18.30	18.49
24	NASDAQ	STRL	Thu, Feb 23, 2006	19.00	19.00	18.11	18.39
23	NASDAQ	STRL	Wed, Feb 22, 2006	19.69	19.82	18.55	18.93
22	NASDAQ	STRL	Tue, Feb 21, 2006	20.00	20.10	19.04	19.59
21	NASDAQ	STRL	Fri, Feb 17, 2006	19.00	19.50	18.55	19.38
20	NASDAQ	STRL	Thu, Feb 16, 2006	18.98	19.13	18.10	19.07
19	NASDAQ	STRL	Wed, Feb 15, 2006	17.82	18.97	17.00	18.84
18	NASDAQ	STRL	Tue, Feb 14, 2006	17.77	17.79	16.90	17.72
17	NASDAQ	STRL	Mon, Feb 13, 2006	18.50	18.61	17.35	17.77
16	NASDAQ	STRL	Fri, Feb 10, 2006	18.74	18.74	18.03	18.45
15	NASDAQ	STRL	Thu, Feb 9, 2006	18.30	18.85	18.30	18.74
14	NASDAQ	STRL	Wed, Feb 8, 2006	19.12	19.12	18.07	18.44
13	NASDAQ	STRL	Tue, Feb 7, 2006	19.25	19.25	18.77	18.97
12	NASDAQ	STRL	Mon, Feb 6, 2006	19.08	19.47	18.70	19.25
11	NASDAQ	STRL	Fri, Feb 3, 2006	18.36	18.93	18.36	18.93
10	NASDAQ	STRL	Thu, Feb 2, 2006	18.80	18.81	18.10	18.80
9	NASDAQ	STRL	Wed, Feb 1, 2006	18.50	18.89	17.97	18.82
8	NASDAQ	STRL	Tue, Jan 31, 2006	18.40	18.70	18.00	18.62
7	NASDAQ	STRL	Mon, Jan 30, 2006	17.82	18.50	17.75	18.32
6	NASDAQ	STRL	Fri, Jan 27, 2006	18.25	18.25	18.00	18.00
5	NASDAQ	STRL	Thu, Jan 26, 2006	17.70	18.23	17.70	18.15
4	NASDAQ	STRL	Wed, Jan 25, 2006	17.90	18.25	17.30	18.10
3	NASDAQ	STRL	Tue, Jan 24, 2006	17.00	17.97	16.77	17.75
2	NASDAQ	STRL	Mon, Jan 23, 2006	17.00	17.00	16.10	17.00
1	NASDAQ	STRL	Fri, Jan 20, 2006	16.00	17.47	15.50	16.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Sterling Infrastructure Inc NASDAQ:STRL 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