BOK Financial Corp NASDAQ:BOKF Historical Prices

Below are the 7794 trading days of historical prices for BOKF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7794	NASDAQ	BOKF	Thu, Mar 7, 2024	88.97	89.53	87.49	87.77
7793	NASDAQ	BOKF	Wed, Mar 6, 2024	88.64	89.64	86.66	88.17
7792	NASDAQ	BOKF	Tue, Mar 5, 2024	84.56	88.97	84.56	88.82
7791	NASDAQ	BOKF	Mon, Mar 4, 2024	84.69	85.87	84.52	85.14
7790	NASDAQ	BOKF	Fri, Mar 1, 2024	85.00	85.25	83.23	84.84
7789	NASDAQ	BOKF	Thu, Feb 29, 2024	84.82	86.04	84.21	85.01
7788	NASDAQ	BOKF	Wed, Feb 28, 2024	84.04	84.66	83.50	84.00
7787	NASDAQ	BOKF	Tue, Feb 27, 2024	83.40	84.58	82.91	84.51
7786	NASDAQ	BOKF	Mon, Feb 26, 2024	82.89	83.84	82.54	82.98
7785	NASDAQ	BOKF	Fri, Feb 23, 2024	83.22	84.14	82.72	83.31
7784	NASDAQ	BOKF	Thu, Feb 22, 2024	83.18	83.66	82.86	83.58
7783	NASDAQ	BOKF	Wed, Feb 21, 2024	83.32	83.32	82.26	83.15
7782	NASDAQ	BOKF	Tue, Feb 20, 2024	83.06	84.27	83.02	83.68
7781	NASDAQ	BOKF	Fri, Feb 16, 2024	83.38	84.84	83.27	83.94
7780	NASDAQ	BOKF	Thu, Feb 15, 2024	81.96	84.10	81.96	83.73
7779	NASDAQ	BOKF	Wed, Feb 14, 2024	80.93	81.34	80.25	81.30
7778	NASDAQ	BOKF	Tue, Feb 13, 2024	80.71	81.30	78.99	80.00
7777	NASDAQ	BOKF	Mon, Feb 12, 2024	83.00	85.45	83.00	84.16
7776	NASDAQ	BOKF	Fri, Feb 9, 2024	81.69	83.00	80.61	82.91
7775	NASDAQ	BOKF	Thu, Feb 8, 2024	80.66	81.74	80.48	81.52
7774	NASDAQ	BOKF	Wed, Feb 7, 2024	81.33	82.24	79.58	81.11
7773	NASDAQ	BOKF	Tue, Feb 6, 2024	82.40	83.33	80.97	81.21
7772	NASDAQ	BOKF	Mon, Feb 5, 2024	82.27	83.07	81.29	82.66
7771	NASDAQ	BOKF	Fri, Feb 2, 2024	81.82	83.94	81.55	83.34
7770	NASDAQ	BOKF	Thu, Feb 1, 2024	83.86	84.41	79.75	83.06
7769	NASDAQ	BOKF	Wed, Jan 31, 2024	86.92	86.95	83.59	83.84
7768	NASDAQ	BOKF	Tue, Jan 30, 2024	86.13	88.27	86.13	88.15
7767	NASDAQ	BOKF	Mon, Jan 29, 2024	85.65	86.91	84.83	86.81
7766	NASDAQ	BOKF	Fri, Jan 26, 2024	86.35	86.47	85.01	85.49
7765	NASDAQ	BOKF	Thu, Jan 25, 2024	84.30	86.10	83.60	85.76
7764	NASDAQ	BOKF	Wed, Jan 24, 2024	77.86	86.84	77.86	83.25
7763	NASDAQ	BOKF	Tue, Jan 23, 2024	84.56	85.00	83.00	83.31
7762	NASDAQ	BOKF	Mon, Jan 22, 2024	82.68	84.45	82.23	84.43
7761	NASDAQ	BOKF	Fri, Jan 19, 2024	81.34	82.62	80.92	82.59
7760	NASDAQ	BOKF	Thu, Jan 18, 2024	80.15	81.06	79.74	81.05
7759	NASDAQ	BOKF	Wed, Jan 17, 2024	79.03	80.52	78.88	79.78
7758	NASDAQ	BOKF	Tue, Jan 16, 2024	80.96	81.19	80.09	80.29
7757	NASDAQ	BOKF	Fri, Jan 12, 2024	82.86	83.52	81.32	81.79
7756	NASDAQ	BOKF	Thu, Jan 11, 2024	82.82	83.47	81.50	82.53
7755	NASDAQ	BOKF	Wed, Jan 10, 2024	82.83	83.60	82.11	83.55
7754	NASDAQ	BOKF	Tue, Jan 9, 2024	84.05	84.96	83.14	83.36
7753	NASDAQ	BOKF	Mon, Jan 8, 2024	84.68	85.20	84.45	85.16
7752	NASDAQ	BOKF	Fri, Jan 5, 2024	83.82	86.61	83.82	85.23
7751	NASDAQ	BOKF	Thu, Jan 4, 2024	83.14	85.22	83.14	84.56
7750	NASDAQ	BOKF	Wed, Jan 3, 2024	85.12	85.70	83.72	83.73
7749	NASDAQ	BOKF	Tue, Jan 2, 2024	84.85	86.65	84.76	85.99
7748	NASDAQ	BOKF	Fri, Dec 29, 2023	85.95	86.31	85.18	85.65
7747	NASDAQ	BOKF	Thu, Dec 28, 2023	86.00	86.46	85.86	86.35
7746	NASDAQ	BOKF	Wed, Dec 27, 2023	86.00	87.00	85.65	86.28
7745	NASDAQ	BOKF	Tue, Dec 26, 2023	85.55	86.38	85.44	86.00
7744	NASDAQ	BOKF	Fri, Dec 22, 2023	84.83	85.76	84.83	85.51
7743	NASDAQ	BOKF	Thu, Dec 21, 2023	84.49	84.68	83.68	84.37
7742	NASDAQ	BOKF	Wed, Dec 20, 2023	86.14	86.77	83.91	83.91
7741	NASDAQ	BOKF	Tue, Dec 19, 2023	84.90	86.38	84.90	86.03
7740	NASDAQ	BOKF	Mon, Dec 18, 2023	85.64	85.64	84.46	84.72
7739	NASDAQ	BOKF	Fri, Dec 15, 2023	85.92	86.17	84.27	84.88
7738	NASDAQ	BOKF	Thu, Dec 14, 2023	85.38	87.52	83.88	85.85
7737	NASDAQ	BOKF	Wed, Dec 13, 2023	78.81	83.33	78.54	83.20
7736	NASDAQ	BOKF	Tue, Dec 12, 2023	78.88	79.20	78.34	78.40
7735	NASDAQ	BOKF	Mon, Dec 11, 2023	78.58	79.68	78.40	79.20
7734	NASDAQ	BOKF	Fri, Dec 8, 2023	78.33	79.27	78.30	78.87
7733	NASDAQ	BOKF	Thu, Dec 7, 2023	76.78	78.42	76.76	78.17
7732	NASDAQ	BOKF	Wed, Dec 6, 2023	76.84	78.74	76.61	76.62
7731	NASDAQ	BOKF	Tue, Dec 5, 2023	76.14	76.98	75.64	76.02
7730	NASDAQ	BOKF	Mon, Dec 4, 2023	74.40	77.08	74.40	76.81
7729	NASDAQ	BOKF	Fri, Dec 1, 2023	71.04	75.93	71.04	75.43
7728	NASDAQ	BOKF	Thu, Nov 30, 2023	72.50	72.65	71.29	71.77
7727	NASDAQ	BOKF	Wed, Nov 29, 2023	71.46	72.98	71.46	72.22
7726	NASDAQ	BOKF	Tue, Nov 28, 2023	70.62	71.22	69.76	71.10
7725	NASDAQ	BOKF	Mon, Nov 27, 2023	71.01	71.36	70.35	70.91
7724	NASDAQ	BOKF	Fri, Nov 24, 2023	71.41	72.43	70.75	71.39
7723	NASDAQ	BOKF	Wed, Nov 22, 2023	71.33	71.60	70.97	71.50
7722	NASDAQ	BOKF	Tue, Nov 21, 2023	72.15	72.15	70.58	70.66
7721	NASDAQ	BOKF	Mon, Nov 20, 2023	73.73	73.97	72.30	72.53
7720	NASDAQ	BOKF	Fri, Nov 17, 2023	73.30	74.01	72.90	73.81
7719	NASDAQ	BOKF	Thu, Nov 16, 2023	73.69	73.69	72.08	72.60
7718	NASDAQ	BOKF	Wed, Nov 15, 2023	72.02	74.35	71.50	73.86
7717	NASDAQ	BOKF	Tue, Nov 14, 2023	70.40	72.74	70.39	72.30
7716	NASDAQ	BOKF	Mon, Nov 13, 2023	69.72	69.94	68.82	68.92
7715	NASDAQ	BOKF	Fri, Nov 10, 2023	69.42	70.62	69.01	70.20
7714	NASDAQ	BOKF	Thu, Nov 9, 2023	70.62	70.68	68.71	69.21
7713	NASDAQ	BOKF	Wed, Nov 8, 2023	70.27	70.37	69.64	70.05
7712	NASDAQ	BOKF	Tue, Nov 7, 2023	69.42	70.19	69.17	69.91
7711	NASDAQ	BOKF	Mon, Nov 6, 2023	69.73	70.37	68.68	70.07
7710	NASDAQ	BOKF	Fri, Nov 3, 2023	69.61	71.01	69.34	69.65
7709	NASDAQ	BOKF	Thu, Nov 2, 2023	66.21	68.75	66.21	68.64
7708	NASDAQ	BOKF	Wed, Nov 1, 2023	65.52	66.28	64.77	65.84
7707	NASDAQ	BOKF	Tue, Oct 31, 2023	66.20	67.15	65.17	65.52
7706	NASDAQ	BOKF	Mon, Oct 30, 2023	65.44	66.55	64.86	66.09
7705	NASDAQ	BOKF	Fri, Oct 27, 2023	64.55	65.49	63.15	64.71
7704	NASDAQ	BOKF	Thu, Oct 26, 2023	63.29	65.05	62.42	64.64
7703	NASDAQ	BOKF	Wed, Oct 25, 2023	69.00	69.05	62.44	63.93
7702	NASDAQ	BOKF	Tue, Oct 24, 2023	72.89	73.74	71.08	71.50
7701	NASDAQ	BOKF	Mon, Oct 23, 2023	72.90	73.75	72.44	72.64
7700	NASDAQ	BOKF	Fri, Oct 20, 2023	75.96	76.28	72.80	72.90
7699	NASDAQ	BOKF	Thu, Oct 19, 2023	76.19	77.53	75.50	75.73
7698	NASDAQ	BOKF	Wed, Oct 18, 2023	77.43	77.48	75.91	76.05
7697	NASDAQ	BOKF	Tue, Oct 17, 2023	76.24	78.50	76.20	77.93
7696	NASDAQ	BOKF	Mon, Oct 16, 2023	75.61	76.93	75.61	76.63
7695	NASDAQ	BOKF	Fri, Oct 13, 2023	77.08	77.51	74.87	74.92
7694	NASDAQ	BOKF	Thu, Oct 12, 2023	78.04	78.04	76.00	76.55
7693	NASDAQ	BOKF	Wed, Oct 11, 2023	78.82	79.50	77.57	78.12
7692	NASDAQ	BOKF	Tue, Oct 10, 2023	78.54	79.38	78.54	78.80
7691	NASDAQ	BOKF	Mon, Oct 9, 2023	77.85	78.82	77.49	78.31
7690	NASDAQ	BOKF	Fri, Oct 6, 2023	77.39	79.02	76.87	78.13
7689	NASDAQ	BOKF	Thu, Oct 5, 2023	76.59	78.21	76.51	77.97
7688	NASDAQ	BOKF	Wed, Oct 4, 2023	76.51	77.18	75.70	76.81
7687	NASDAQ	BOKF	Tue, Oct 3, 2023	77.93	78.15	76.06	76.37
7686	NASDAQ	BOKF	Mon, Oct 2, 2023	80.02	80.02	77.80	78.19
7685	NASDAQ	BOKF	Fri, Sep 29, 2023	79.22	80.41	79.22	79.98
7684	NASDAQ	BOKF	Thu, Sep 28, 2023	78.34	79.64	78.34	78.71
7683	NASDAQ	BOKF	Wed, Sep 27, 2023	78.46	78.86	77.61	78.41
7682	NASDAQ	BOKF	Tue, Sep 26, 2023	79.71	80.31	78.31	78.39
7681	NASDAQ	BOKF	Mon, Sep 25, 2023	78.79	80.26	78.79	80.19
7680	NASDAQ	BOKF	Fri, Sep 22, 2023	78.64	79.10	77.64	78.93
7679	NASDAQ	BOKF	Thu, Sep 21, 2023	79.12	79.79	78.37	78.56
7678	NASDAQ	BOKF	Wed, Sep 20, 2023	81.75	82.21	79.56	79.58
7677	NASDAQ	BOKF	Tue, Sep 19, 2023	82.44	82.91	81.36	81.42
7676	NASDAQ	BOKF	Mon, Sep 18, 2023	83.23	83.23	81.78	82.41
7675	NASDAQ	BOKF	Fri, Sep 15, 2023	83.57	84.40	82.86	83.44
7674	NASDAQ	BOKF	Thu, Sep 14, 2023	83.59	84.04	82.73	83.90
7673	NASDAQ	BOKF	Wed, Sep 13, 2023	83.04	83.50	81.55	82.96
7672	NASDAQ	BOKF	Tue, Sep 12, 2023	82.14	83.63	81.98	82.75
7671	NASDAQ	BOKF	Mon, Sep 11, 2023	82.02	82.02	82.02	82.02
7670	NASDAQ	BOKF	Fri, Sep 8, 2023	81.23	82.40	80.33	81.98
7669	NASDAQ	BOKF	Thu, Sep 7, 2023	82.16	82.54	80.66	80.89
7668	NASDAQ	BOKF	Wed, Sep 6, 2023	83.59	84.00	81.85	82.18
7667	NASDAQ	BOKF	Tue, Sep 5, 2023	85.01	85.39	83.56	83.83
7666	NASDAQ	BOKF	Fri, Sep 1, 2023	83.64	85.85	82.84	85.41
7665	NASDAQ	BOKF	Thu, Aug 31, 2023	82.67	83.99	82.55	83.11
7664	NASDAQ	BOKF	Wed, Aug 30, 2023	82.95	82.95	81.40	82.55
7663	NASDAQ	BOKF	Tue, Aug 29, 2023	81.75	83.09	80.86	82.99
7662	NASDAQ	BOKF	Mon, Aug 28, 2023	81.35	82.40	81.10	81.45
7661	NASDAQ	BOKF	Fri, Aug 25, 2023	81.24	81.61	79.57	80.75
7660	NASDAQ	BOKF	Thu, Aug 24, 2023	80.65	82.17	80.64	81.19
7659	NASDAQ	BOKF	Wed, Aug 23, 2023	80.16	81.76	79.63	80.65
7658	NASDAQ	BOKF	Tue, Aug 22, 2023	82.28	83.14	80.13	80.20
7657	NASDAQ	BOKF	Mon, Aug 21, 2023	83.39	83.76	81.57	82.35
7656	NASDAQ	BOKF	Fri, Aug 18, 2023	82.60	83.40	82.27	83.18
7655	NASDAQ	BOKF	Thu, Aug 17, 2023	83.29	83.97	82.55	82.89
7654	NASDAQ	BOKF	Wed, Aug 16, 2023	83.58	84.22	82.85	83.11
7653	NASDAQ	BOKF	Tue, Aug 15, 2023	83.73	84.52	82.69	83.87
7652	NASDAQ	BOKF	Mon, Aug 14, 2023	85.91	85.91	84.44	84.84
7651	NASDAQ	BOKF	Fri, Aug 11, 2023	84.79	87.14	84.79	86.85
7650	NASDAQ	BOKF	Thu, Aug 10, 2023	86.65	87.36	85.19	85.55
7649	NASDAQ	BOKF	Wed, Aug 9, 2023	88.40	88.56	86.50	86.62
7648	NASDAQ	BOKF	Tue, Aug 8, 2023	89.34	89.34	86.66	88.83
7647	NASDAQ	BOKF	Mon, Aug 7, 2023	91.14	91.68	90.43	90.58
7646	NASDAQ	BOKF	Fri, Aug 4, 2023	90.93	92.41	90.64	91.07
7645	NASDAQ	BOKF	Thu, Aug 3, 2023	90.24	91.85	89.75	91.34
7644	NASDAQ	BOKF	Wed, Aug 2, 2023	88.86	90.66	88.49	90.55
7643	NASDAQ	BOKF	Tue, Aug 1, 2023	88.54	89.98	87.26	89.88
7642	NASDAQ	BOKF	Mon, Jul 31, 2023	89.03	90.18	88.59	89.08
7641	NASDAQ	BOKF	Fri, Jul 28, 2023	88.88	89.29	87.67	89.13
7640	NASDAQ	BOKF	Thu, Jul 27, 2023	89.90	90.43	87.77	88.46
7639	NASDAQ	BOKF	Wed, Jul 26, 2023	91.13	92.39	87.66	90.45
7638	NASDAQ	BOKF	Tue, Jul 25, 2023	91.48	92.11	90.21	90.68
7637	NASDAQ	BOKF	Mon, Jul 24, 2023	90.12	92.06	89.99	91.24
7636	NASDAQ	BOKF	Fri, Jul 21, 2023	91.64	91.64	89.75	90.54
7635	NASDAQ	BOKF	Thu, Jul 20, 2023	91.21	91.70	90.09	91.05
7634	NASDAQ	BOKF	Wed, Jul 19, 2023	90.23	91.92	89.21	91.54
7633	NASDAQ	BOKF	Tue, Jul 18, 2023	87.47	89.97	87.08	89.94
7632	NASDAQ	BOKF	Mon, Jul 17, 2023	86.61	88.25	86.41	87.58
7631	NASDAQ	BOKF	Fri, Jul 14, 2023	88.73	88.73	85.74	86.45
7630	NASDAQ	BOKF	Thu, Jul 13, 2023	87.79	89.31	86.75	88.05
7629	NASDAQ	BOKF	Wed, Jul 12, 2023	86.50	87.39	85.92	87.30
7628	NASDAQ	BOKF	Tue, Jul 11, 2023	85.03	85.66	84.44	85.10
7627	NASDAQ	BOKF	Mon, Jul 10, 2023	83.05	85.45	83.05	84.65
7626	NASDAQ	BOKF	Fri, Jul 7, 2023	81.53	84.36	80.75	83.35
7625	NASDAQ	BOKF	Thu, Jul 6, 2023	81.16	81.78	79.76	81.45
7624	NASDAQ	BOKF	Wed, Jul 5, 2023	81.51	82.67	80.55	82.17
7623	NASDAQ	BOKF	Mon, Jul 3, 2023	80.75	82.84	80.75	82.20
7622	NASDAQ	BOKF	Fri, Jun 30, 2023	82.86	83.00	80.55	80.78
7621	NASDAQ	BOKF	Thu, Jun 29, 2023	82.31	83.35	81.80	82.15
7620	NASDAQ	BOKF	Wed, Jun 28, 2023	81.93	82.66	81.03	81.71
7619	NASDAQ	BOKF	Tue, Jun 27, 2023	81.80	83.17	80.72	82.25
7618	NASDAQ	BOKF	Mon, Jun 26, 2023	81.55	82.65	81.55	81.71
7617	NASDAQ	BOKF	Fri, Jun 23, 2023	81.78	82.50	80.36	81.19
7616	NASDAQ	BOKF	Thu, Jun 22, 2023	84.18	84.18	81.63	82.56
7615	NASDAQ	BOKF	Wed, Jun 21, 2023	85.93	86.07	84.24	84.30
7614	NASDAQ	BOKF	Tue, Jun 20, 2023	87.28	87.28	85.83	86.38
7613	NASDAQ	BOKF	Fri, Jun 16, 2023	90.00	90.10	87.24	87.57
7612	NASDAQ	BOKF	Thu, Jun 15, 2023	88.18	90.18	88.18	89.68
7611	NASDAQ	BOKF	Wed, Jun 14, 2023	89.51	90.13	87.01	88.55
7610	NASDAQ	BOKF	Tue, Jun 13, 2023	88.28	90.23	87.17	89.47
7609	NASDAQ	BOKF	Mon, Jun 12, 2023	87.86	89.55	86.42	87.99
7608	NASDAQ	BOKF	Fri, Jun 9, 2023	88.76	89.40	87.21	88.03
7607	NASDAQ	BOKF	Thu, Jun 8, 2023	89.82	90.41	88.26	88.75
7606	NASDAQ	BOKF	Wed, Jun 7, 2023	89.58	90.91	88.53	90.44
7605	NASDAQ	BOKF	Tue, Jun 6, 2023	85.54	89.40	85.54	88.65
7604	NASDAQ	BOKF	Mon, Jun 5, 2023	86.91	86.92	84.64	85.70
7603	NASDAQ	BOKF	Fri, Jun 2, 2023	83.77	87.26	83.07	86.27
7602	NASDAQ	BOKF	Thu, Jun 1, 2023	82.15	85.04	81.53	82.96
7601	NASDAQ	BOKF	Wed, May 31, 2023	83.20	83.20	80.47	81.32
7600	NASDAQ	BOKF	Tue, May 30, 2023	83.29	83.95	81.10	83.77
7599	NASDAQ	BOKF	Fri, May 26, 2023	81.49	83.45	81.09	83.31
7598	NASDAQ	BOKF	Thu, May 25, 2023	80.02	82.12	79.64	81.89
7597	NASDAQ	BOKF	Wed, May 24, 2023	81.07	81.07	79.54	80.62
7596	NASDAQ	BOKF	Tue, May 23, 2023	80.66	83.11	79.01	81.48
7595	NASDAQ	BOKF	Mon, May 22, 2023	80.07	80.53	79.17	80.53
7594	NASDAQ	BOKF	Fri, May 19, 2023	81.80	81.80	78.62	79.48
7593	NASDAQ	BOKF	Thu, May 18, 2023	80.59	80.86	79.60	80.81
7592	NASDAQ	BOKF	Wed, May 17, 2023	77.48	81.17	76.01	80.63
7591	NASDAQ	BOKF	Tue, May 16, 2023	78.15	79.32	76.12	76.30
7590	NASDAQ	BOKF	Mon, May 15, 2023	75.83	78.65	75.38	77.75
7589	NASDAQ	BOKF	Fri, May 12, 2023	75.74	76.50	74.40	75.73
7588	NASDAQ	BOKF	Thu, May 11, 2023	76.03	77.04	75.63	75.89
7587	NASDAQ	BOKF	Wed, May 10, 2023	79.07	79.68	75.95	77.10
7586	NASDAQ	BOKF	Tue, May 9, 2023	77.59	78.18	75.85	77.98
7585	NASDAQ	BOKF	Mon, May 8, 2023	81.94	81.94	77.93	78.19
7584	NASDAQ	BOKF	Fri, May 5, 2023	80.33	81.69	79.71	80.70
7583	NASDAQ	BOKF	Thu, May 4, 2023	76.86	79.25	75.37	77.76
7582	NASDAQ	BOKF	Wed, May 3, 2023	79.78	81.62	77.79	78.34
7581	NASDAQ	BOKF	Tue, May 2, 2023	82.78	82.78	78.46	79.50
7580	NASDAQ	BOKF	Mon, May 1, 2023	84.13	84.46	82.24	82.92
7579	NASDAQ	BOKF	Fri, Apr 28, 2023	83.58	84.24	82.95	83.87
7578	NASDAQ	BOKF	Thu, Apr 27, 2023	82.82	84.24	81.62	83.63
7577	NASDAQ	BOKF	Wed, Apr 26, 2023	82.09	83.50	81.00	82.38
7576	NASDAQ	BOKF	Tue, Apr 25, 2023	80.94	80.95	78.56	79.53
7575	NASDAQ	BOKF	Mon, Apr 24, 2023	81.58	82.83	81.45	82.02
7574	NASDAQ	BOKF	Fri, Apr 21, 2023	82.50	82.50	80.60	81.58
7573	NASDAQ	BOKF	Thu, Apr 20, 2023	81.77	82.34	80.78	82.25
7572	NASDAQ	BOKF	Wed, Apr 19, 2023	81.28	83.35	80.10	82.66
7571	NASDAQ	BOKF	Tue, Apr 18, 2023	82.70	82.90	79.88	80.18
7570	NASDAQ	BOKF	Mon, Apr 17, 2023	80.63	82.88	80.34	82.87
7569	NASDAQ	BOKF	Fri, Apr 14, 2023	83.60	83.60	80.00	80.72
7568	NASDAQ	BOKF	Thu, Apr 13, 2023	81.41	82.78	80.73	82.44
7567	NASDAQ	BOKF	Wed, Apr 12, 2023	82.82	83.42	81.31	81.60
7566	NASDAQ	BOKF	Tue, Apr 11, 2023	82.69	82.98	82.16	82.51
7565	NASDAQ	BOKF	Mon, Apr 10, 2023	82.03	83.25	81.22	82.77
7564	NASDAQ	BOKF	Thu, Apr 6, 2023	81.03	82.46	80.83	82.24
7563	NASDAQ	BOKF	Wed, Apr 5, 2023	81.48	83.43	80.45	80.81
7562	NASDAQ	BOKF	Tue, Apr 4, 2023	83.87	83.97	81.00	82.49
7561	NASDAQ	BOKF	Mon, Apr 3, 2023	84.70	85.76	83.00	83.58
7560	NASDAQ	BOKF	Fri, Mar 31, 2023	84.65	85.43	83.53	84.41
7559	NASDAQ	BOKF	Thu, Mar 30, 2023	85.94	88.25	83.55	83.99
7558	NASDAQ	BOKF	Wed, Mar 29, 2023	85.84	86.00	84.35	84.97
7557	NASDAQ	BOKF	Tue, Mar 28, 2023	84.81	86.11	84.35	85.18
7556	NASDAQ	BOKF	Mon, Mar 27, 2023	86.61	87.10	85.01	85.20
7555	NASDAQ	BOKF	Fri, Mar 24, 2023	80.42	84.92	80.00	84.71
7554	NASDAQ	BOKF	Thu, Mar 23, 2023	88.08	88.08	81.20	81.54
7553	NASDAQ	BOKF	Wed, Mar 22, 2023	89.85	90.34	86.49	87.65
7552	NASDAQ	BOKF	Tue, Mar 21, 2023	89.54	92.39	88.30	90.03
7551	NASDAQ	BOKF	Mon, Mar 20, 2023	88.54	90.56	86.43	86.57
7550	NASDAQ	BOKF	Fri, Mar 17, 2023	89.60	89.67	86.18	86.61
7549	NASDAQ	BOKF	Thu, Mar 16, 2023	86.50	92.91	85.06	91.20
7548	NASDAQ	BOKF	Wed, Mar 15, 2023	85.47	88.61	83.95	87.49
7547	NASDAQ	BOKF	Tue, Mar 14, 2023	90.87	94.39	85.59	88.22
7546	NASDAQ	BOKF	Mon, Mar 13, 2023	91.42	92.33	85.59	87.40
7545	NASDAQ	BOKF	Fri, Mar 10, 2023	92.54	97.12	91.29	94.42
7544	NASDAQ	BOKF	Thu, Mar 9, 2023	98.47	98.91	94.65	94.93
7543	NASDAQ	BOKF	Wed, Mar 8, 2023	99.25	100.26	98.72	99.16
7542	NASDAQ	BOKF	Tue, Mar 7, 2023	102.29	102.59	98.96	99.12
7541	NASDAQ	BOKF	Mon, Mar 6, 2023	103.18	104.05	102.75	102.95
7540	NASDAQ	BOKF	Fri, Mar 3, 2023	102.25	103.80	101.33	103.77
7539	NASDAQ	BOKF	Thu, Mar 2, 2023	103.39	104.67	101.11	102.08
7538	NASDAQ	BOKF	Wed, Mar 1, 2023	104.21	104.62	102.08	104.13
7537	NASDAQ	BOKF	Tue, Feb 28, 2023	105.12	106.47	104.67	104.68
7536	NASDAQ	BOKF	Mon, Feb 27, 2023	104.18	105.40	104.00	105.10
7535	NASDAQ	BOKF	Fri, Feb 24, 2023	101.97	103.75	101.55	103.64
7534	NASDAQ	BOKF	Thu, Feb 23, 2023	102.66	103.61	102.08	102.49
7533	NASDAQ	BOKF	Wed, Feb 22, 2023	103.20	103.74	102.01	102.77
7532	NASDAQ	BOKF	Tue, Feb 21, 2023	104.31	104.31	102.38	102.97
7531	NASDAQ	BOKF	Fri, Feb 17, 2023	103.35	105.16	102.80	104.47
7530	NASDAQ	BOKF	Thu, Feb 16, 2023	103.75	104.21	102.35	103.49
7529	NASDAQ	BOKF	Wed, Feb 15, 2023	103.06	104.45	102.28	104.00
7528	NASDAQ	BOKF	Tue, Feb 14, 2023	103.94	104.11	102.68	103.45
7527	NASDAQ	BOKF	Mon, Feb 13, 2023	102.40	104.27	100.01	103.96
7526	NASDAQ	BOKF	Fri, Feb 10, 2023	103.11	103.64	102.51	103.13
7525	NASDAQ	BOKF	Thu, Feb 9, 2023	104.00	104.51	102.96	103.08
7524	NASDAQ	BOKF	Wed, Feb 8, 2023	104.43	105.24	103.04	103.18
7523	NASDAQ	BOKF	Tue, Feb 7, 2023	102.52	104.83	101.55	104.70
7522	NASDAQ	BOKF	Mon, Feb 6, 2023	103.48	104.05	102.24	103.06
7521	NASDAQ	BOKF	Fri, Feb 3, 2023	102.16	103.63	101.58	103.56
7520	NASDAQ	BOKF	Thu, Feb 2, 2023	100.56	102.67	100.24	102.51
7519	NASDAQ	BOKF	Wed, Feb 1, 2023	99.98	101.96	99.44	100.40
7518	NASDAQ	BOKF	Tue, Jan 31, 2023	98.90	100.51	98.26	100.50
7517	NASDAQ	BOKF	Mon, Jan 30, 2023	99.45	100.26	98.11	98.54
7516	NASDAQ	BOKF	Fri, Jan 27, 2023	99.04	100.21	98.25	99.50
7515	NASDAQ	BOKF	Thu, Jan 26, 2023	99.89	101.21	97.87	99.22
7514	NASDAQ	BOKF	Wed, Jan 25, 2023	99.75	100.96	98.01	99.15
7513	NASDAQ	BOKF	Tue, Jan 24, 2023	97.87	99.84	96.70	99.29
7512	NASDAQ	BOKF	Mon, Jan 23, 2023	97.79	99.02	96.61	98.43
7511	NASDAQ	BOKF	Fri, Jan 20, 2023	97.08	98.13	96.20	97.58
7510	NASDAQ	BOKF	Thu, Jan 19, 2023	95.97	97.26	95.75	96.42
7509	NASDAQ	BOKF	Wed, Jan 18, 2023	100.03	100.10	96.82	96.87
7508	NASDAQ	BOKF	Tue, Jan 17, 2023	102.47	102.62	100.68	100.74
7507	NASDAQ	BOKF	Fri, Jan 13, 2023	102.04	102.88	100.69	102.35
7506	NASDAQ	BOKF	Thu, Jan 12, 2023	103.51	105.00	102.84	102.96
7505	NASDAQ	BOKF	Wed, Jan 11, 2023	102.83	103.89	102.56	103.54
7504	NASDAQ	BOKF	Tue, Jan 10, 2023	101.54	103.33	101.54	102.79
7503	NASDAQ	BOKF	Mon, Jan 9, 2023	103.00	103.78	101.66	101.98
7502	NASDAQ	BOKF	Fri, Jan 6, 2023	99.79	103.16	99.79	102.84
7501	NASDAQ	BOKF	Thu, Jan 5, 2023	98.62	99.60	98.29	99.24
7500	NASDAQ	BOKF	Wed, Jan 4, 2023	99.53	100.05	98.68	99.46
7499	NASDAQ	BOKF	Tue, Jan 3, 2023	104.00	104.05	97.51	98.94
7498	NASDAQ	BOKF	Fri, Dec 30, 2022	103.16	104.53	102.46	103.79
7497	NASDAQ	BOKF	Thu, Dec 29, 2022	102.52	103.45	101.24	103.29
7496	NASDAQ	BOKF	Wed, Dec 28, 2022	103.77	103.89	102.18	102.25
7495	NASDAQ	BOKF	Tue, Dec 27, 2022	103.09	103.89	101.74	103.64
7494	NASDAQ	BOKF	Fri, Dec 23, 2022	102.51	103.18	101.63	102.86
7493	NASDAQ	BOKF	Thu, Dec 22, 2022	102.82	103.37	100.63	102.11
7492	NASDAQ	BOKF	Wed, Dec 21, 2022	101.91	103.70	101.85	103.19
7491	NASDAQ	BOKF	Tue, Dec 20, 2022	100.30	101.59	100.30	101.44
7490	NASDAQ	BOKF	Mon, Dec 19, 2022	99.37	100.55	99.34	100.30
7489	NASDAQ	BOKF	Fri, Dec 16, 2022	98.31	99.77	97.77	99.44
7488	NASDAQ	BOKF	Thu, Dec 15, 2022	99.26	99.76	98.22	99.01
7487	NASDAQ	BOKF	Wed, Dec 14, 2022	101.73	101.73	98.81	99.65
7486	NASDAQ	BOKF	Tue, Dec 13, 2022	104.95	105.04	100.00	101.32
7485	NASDAQ	BOKF	Mon, Dec 12, 2022	103.75	104.31	102.35	103.68
7484	NASDAQ	BOKF	Fri, Dec 9, 2022	103.07	104.44	103.07	103.81
7483	NASDAQ	BOKF	Thu, Dec 8, 2022	103.28	103.46	102.37	103.42
7482	NASDAQ	BOKF	Wed, Dec 7, 2022	103.01	104.22	101.57	102.25
7481	NASDAQ	BOKF	Tue, Dec 6, 2022	102.49	103.22	101.85	103.06
7480	NASDAQ	BOKF	Mon, Dec 5, 2022	104.33	104.33	100.42	102.21
7479	NASDAQ	BOKF	Fri, Dec 2, 2022	103.51	105.62	103.51	105.27
7478	NASDAQ	BOKF	Thu, Dec 1, 2022	105.05	105.40	102.81	103.89
7477	NASDAQ	BOKF	Wed, Nov 30, 2022	103.90	104.72	101.46	104.71
7476	NASDAQ	BOKF	Tue, Nov 29, 2022	102.85	103.54	102.38	103.29
7475	NASDAQ	BOKF	Mon, Nov 28, 2022	103.00	103.02	102.07	102.18
7474	NASDAQ	BOKF	Fri, Nov 25, 2022	103.62	104.09	103.31	104.08
7473	NASDAQ	BOKF	Wed, Nov 23, 2022	104.31	105.15	103.01	103.07
7472	NASDAQ	BOKF	Tue, Nov 22, 2022	104.68	105.88	103.72	104.56
7471	NASDAQ	BOKF	Mon, Nov 21, 2022	104.24	104.48	103.43	104.01
7470	NASDAQ	BOKF	Fri, Nov 18, 2022	103.73	104.77	102.45	104.38
7469	NASDAQ	BOKF	Thu, Nov 17, 2022	102.10	103.61	101.12	102.21
7468	NASDAQ	BOKF	Wed, Nov 16, 2022	104.68	105.06	102.93	103.24
7467	NASDAQ	BOKF	Tue, Nov 15, 2022	104.24	105.49	103.62	104.77
7466	NASDAQ	BOKF	Mon, Nov 14, 2022	103.39	105.37	103.19	103.67
7465	NASDAQ	BOKF	Fri, Nov 11, 2022	106.64	106.64	103.97	104.44
7464	NASDAQ	BOKF	Thu, Nov 10, 2022	106.36	109.72	105.25	106.25
7463	NASDAQ	BOKF	Wed, Nov 9, 2022	105.03	105.65	104.22	104.59
7462	NASDAQ	BOKF	Tue, Nov 8, 2022	106.17	106.38	104.64	105.49
7461	NASDAQ	BOKF	Mon, Nov 7, 2022	105.54	107.12	105.54	106.31
7460	NASDAQ	BOKF	Fri, Nov 4, 2022	106.19	107.70	105.32	106.01
7459	NASDAQ	BOKF	Thu, Nov 3, 2022	104.99	105.58	102.57	105.43
7458	NASDAQ	BOKF	Wed, Nov 2, 2022	107.17	108.20	105.03	105.61
7457	NASDAQ	BOKF	Tue, Nov 1, 2022	110.33	110.40	107.76	107.86
7456	NASDAQ	BOKF	Mon, Oct 31, 2022	107.50	110.85	107.47	110.19
7455	NASDAQ	BOKF	Fri, Oct 28, 2022	104.70	108.97	104.65	108.87
7454	NASDAQ	BOKF	Thu, Oct 27, 2022	103.54	106.60	103.40	104.71
7453	NASDAQ	BOKF	Wed, Oct 26, 2022	98.05	104.53	98.05	102.07
7452	NASDAQ	BOKF	Tue, Oct 25, 2022	98.06	101.40	97.90	100.96
7451	NASDAQ	BOKF	Mon, Oct 24, 2022	95.91	98.42	95.85	98.25
7450	NASDAQ	BOKF	Fri, Oct 21, 2022	94.90	96.74	94.72	95.45
7449	NASDAQ	BOKF	Thu, Oct 20, 2022	96.84	97.59	94.13	94.85
7448	NASDAQ	BOKF	Wed, Oct 19, 2022	96.71	98.00	96.16	96.89
7447	NASDAQ	BOKF	Tue, Oct 18, 2022	98.00	98.55	96.26	97.65
7446	NASDAQ	BOKF	Mon, Oct 17, 2022	98.19	99.42	96.20	96.90
7445	NASDAQ	BOKF	Fri, Oct 14, 2022	96.11	97.43	95.75	96.66
7444	NASDAQ	BOKF	Thu, Oct 13, 2022	92.05	96.23	90.96	95.57
7443	NASDAQ	BOKF	Wed, Oct 12, 2022	92.00	93.67	90.91	92.74
7442	NASDAQ	BOKF	Tue, Oct 11, 2022	91.95	93.79	91.01	91.95
7441	NASDAQ	BOKF	Mon, Oct 10, 2022	92.23	92.60	91.31	92.28
7440	NASDAQ	BOKF	Fri, Oct 7, 2022	92.92	93.06	90.88	91.83
7439	NASDAQ	BOKF	Thu, Oct 6, 2022	93.77	94.24	93.04	93.69
7438	NASDAQ	BOKF	Wed, Oct 5, 2022	93.34	94.45	92.80	94.35
7437	NASDAQ	BOKF	Tue, Oct 4, 2022	91.73	94.60	91.39	94.59
7436	NASDAQ	BOKF	Mon, Oct 3, 2022	90.00	91.34	88.92	90.95
7435	NASDAQ	BOKF	Fri, Sep 30, 2022	88.33	90.00	87.83	88.86
7434	NASDAQ	BOKF	Thu, Sep 29, 2022	87.08	88.67	86.30	88.24
7433	NASDAQ	BOKF	Wed, Sep 28, 2022	86.38	89.04	85.46	88.16
7432	NASDAQ	BOKF	Tue, Sep 27, 2022	88.66	88.90	85.73	86.33
7431	NASDAQ	BOKF	Mon, Sep 26, 2022	87.00	88.62	87.00	88.02
7430	NASDAQ	BOKF	Fri, Sep 23, 2022	89.28	89.33	86.65	87.83
7429	NASDAQ	BOKF	Thu, Sep 22, 2022	92.65	93.13	89.61	89.96
7428	NASDAQ	BOKF	Wed, Sep 21, 2022	93.65	94.20	92.34	92.40
7427	NASDAQ	BOKF	Tue, Sep 20, 2022	92.85	93.71	92.53	93.38
7426	NASDAQ	BOKF	Mon, Sep 19, 2022	90.78	93.79	90.71	93.45
7425	NASDAQ	BOKF	Fri, Sep 16, 2022	91.03	92.04	89.96	91.64
7424	NASDAQ	BOKF	Thu, Sep 15, 2022	91.44	93.16	91.18	92.09
7423	NASDAQ	BOKF	Wed, Sep 14, 2022	90.78	92.09	89.86	91.69
7422	NASDAQ	BOKF	Tue, Sep 13, 2022	90.89	91.72	89.98	90.78
7421	NASDAQ	BOKF	Mon, Sep 12, 2022	91.28	93.20	91.03	92.48
7420	NASDAQ	BOKF	Fri, Sep 9, 2022	90.65	91.65	90.00	91.28
7419	NASDAQ	BOKF	Thu, Sep 8, 2022	87.29	90.59	86.51	90.28
7418	NASDAQ	BOKF	Wed, Sep 7, 2022	85.83	88.59	85.70	87.91
7417	NASDAQ	BOKF	Tue, Sep 6, 2022	88.80	89.16	85.54	86.28
7416	NASDAQ	BOKF	Fri, Sep 2, 2022	89.08	90.18	87.87	88.05
7415	NASDAQ	BOKF	Thu, Sep 1, 2022	88.87	91.36	87.94	88.77
7414	NASDAQ	BOKF	Wed, Aug 31, 2022	89.59	90.09	88.78	88.87
7413	NASDAQ	BOKF	Tue, Aug 30, 2022	89.10	90.38	88.61	89.60
7412	NASDAQ	BOKF	Mon, Aug 29, 2022	90.40	91.00	88.81	88.88
7411	NASDAQ	BOKF	Fri, Aug 26, 2022	92.65	93.16	90.99	91.03
7410	NASDAQ	BOKF	Thu, Aug 25, 2022	91.07	92.55	90.26	92.25
7409	NASDAQ	BOKF	Wed, Aug 24, 2022	91.57	91.75	90.54	90.77
7408	NASDAQ	BOKF	Tue, Aug 23, 2022	91.88	92.37	91.17	91.87
7407	NASDAQ	BOKF	Mon, Aug 22, 2022	93.52	93.53	91.33	91.42
7406	NASDAQ	BOKF	Fri, Aug 19, 2022	94.42	94.73	93.73	94.57
7405	NASDAQ	BOKF	Thu, Aug 18, 2022	94.69	95.10	94.24	94.99
7404	NASDAQ	BOKF	Wed, Aug 17, 2022	93.95	94.84	93.61	94.58
7403	NASDAQ	BOKF	Tue, Aug 16, 2022	94.29	95.43	94.29	94.95
7402	NASDAQ	BOKF	Mon, Aug 15, 2022	93.11	95.51	92.53	94.79
7401	NASDAQ	BOKF	Fri, Aug 12, 2022	94.18	94.71	93.38	94.52
7400	NASDAQ	BOKF	Thu, Aug 11, 2022	91.94	93.76	91.83	93.52
7399	NASDAQ	BOKF	Wed, Aug 10, 2022	90.02	92.08	89.63	91.60
7398	NASDAQ	BOKF	Tue, Aug 9, 2022	88.68	89.36	88.13	89.34
7397	NASDAQ	BOKF	Mon, Aug 8, 2022	89.02	89.70	88.15	88.48
7396	NASDAQ	BOKF	Fri, Aug 5, 2022	87.32	89.26	87.32	88.86
7395	NASDAQ	BOKF	Thu, Aug 4, 2022	87.87	87.87	86.78	87.44
7394	NASDAQ	BOKF	Wed, Aug 3, 2022	86.90	88.48	85.78	87.87
7393	NASDAQ	BOKF	Tue, Aug 2, 2022	87.45	88.10	86.64	86.69
7392	NASDAQ	BOKF	Mon, Aug 1, 2022	87.19	88.91	86.06	88.17
7391	NASDAQ	BOKF	Fri, Jul 29, 2022	85.00	88.51	84.70	88.03
7390	NASDAQ	BOKF	Thu, Jul 28, 2022	84.95	86.63	84.08	85.31
7389	NASDAQ	BOKF	Wed, Jul 27, 2022	82.42	84.78	82.42	84.31
7388	NASDAQ	BOKF	Tue, Jul 26, 2022	79.02	81.07	79.02	80.70
7387	NASDAQ	BOKF	Mon, Jul 25, 2022	78.69	80.69	78.20	79.81
7386	NASDAQ	BOKF	Fri, Jul 22, 2022	78.27	79.08	77.13	78.17
7385	NASDAQ	BOKF	Thu, Jul 21, 2022	77.98	79.33	77.26	78.26
7384	NASDAQ	BOKF	Wed, Jul 20, 2022	76.52	78.47	76.45	78.05
7383	NASDAQ	BOKF	Tue, Jul 19, 2022	75.49	77.45	75.49	77.10
7382	NASDAQ	BOKF	Mon, Jul 18, 2022	74.17	75.30	74.00	75.00
7381	NASDAQ	BOKF	Fri, Jul 15, 2022	72.91	74.17	71.36	73.60
7380	NASDAQ	BOKF	Thu, Jul 14, 2022	71.65	71.87	70.21	71.55
7379	NASDAQ	BOKF	Wed, Jul 13, 2022	73.80	74.57	71.85	72.85
7378	NASDAQ	BOKF	Tue, Jul 12, 2022	74.74	76.48	74.11	74.32
7377	NASDAQ	BOKF	Mon, Jul 11, 2022	75.42	76.10	74.77	75.24
7376	NASDAQ	BOKF	Fri, Jul 8, 2022	76.86	77.48	75.49	76.20
7375	NASDAQ	BOKF	Thu, Jul 7, 2022	77.14	77.96	76.58	76.63
7374	NASDAQ	BOKF	Wed, Jul 6, 2022	76.71	77.37	75.78	76.55
7373	NASDAQ	BOKF	Tue, Jul 5, 2022	75.90	77.10	74.74	77.00
7372	NASDAQ	BOKF	Fri, Jul 1, 2022	75.86	77.00	74.65	76.77
7371	NASDAQ	BOKF	Thu, Jun 30, 2022	74.75	76.21	74.03	75.58
7370	NASDAQ	BOKF	Wed, Jun 29, 2022	77.76	79.29	75.97	76.00
7369	NASDAQ	BOKF	Tue, Jun 28, 2022	78.49	79.07	77.30	77.53
7368	NASDAQ	BOKF	Mon, Jun 27, 2022	77.93	79.35	77.16	77.63
7367	NASDAQ	BOKF	Fri, Jun 24, 2022	76.29	77.93	76.29	77.37
7366	NASDAQ	BOKF	Thu, Jun 23, 2022	76.32	76.57	74.32	75.62
7365	NASDAQ	BOKF	Wed, Jun 22, 2022	75.75	76.91	74.29	76.28
7364	NASDAQ	BOKF	Tue, Jun 21, 2022	76.60	77.34	76.09	76.64
7363	NASDAQ	BOKF	Fri, Jun 17, 2022	74.93	76.66	74.93	75.95
7362	NASDAQ	BOKF	Thu, Jun 16, 2022	76.84	76.85	74.38	74.51
7361	NASDAQ	BOKF	Wed, Jun 15, 2022	78.01	79.11	77.34	77.77
7360	NASDAQ	BOKF	Tue, Jun 14, 2022	78.65	78.91	76.95	77.42
7359	NASDAQ	BOKF	Mon, Jun 13, 2022	77.16	78.71	76.38	77.65
7358	NASDAQ	BOKF	Fri, Jun 10, 2022	80.28	81.03	77.89	78.60
7357	NASDAQ	BOKF	Thu, Jun 9, 2022	85.21	85.21	81.77	81.82
7356	NASDAQ	BOKF	Wed, Jun 8, 2022	85.53	85.71	84.40	85.10
7355	NASDAQ	BOKF	Tue, Jun 7, 2022	85.30	86.48	84.81	86.34
7354	NASDAQ	BOKF	Mon, Jun 6, 2022	85.86	86.90	85.19	85.72
7353	NASDAQ	BOKF	Fri, Jun 3, 2022	85.64	85.68	84.90	85.43
7352	NASDAQ	BOKF	Thu, Jun 2, 2022	84.58	85.83	83.62	85.83
7351	NASDAQ	BOKF	Wed, Jun 1, 2022	86.30	86.30	83.19	84.58
7350	NASDAQ	BOKF	Tue, May 31, 2022	85.45	86.54	83.02	86.17
7349	NASDAQ	BOKF	Fri, May 27, 2022	85.34	85.82	84.58	85.62
7348	NASDAQ	BOKF	Thu, May 26, 2022	84.60	85.87	84.50	85.52
7347	NASDAQ	BOKF	Wed, May 25, 2022	83.06	84.78	82.58	84.04
7346	NASDAQ	BOKF	Tue, May 24, 2022	83.17	83.27	81.25	83.00
7345	NASDAQ	BOKF	Mon, May 23, 2022	82.75	84.32	81.96	83.28
7344	NASDAQ	BOKF	Fri, May 20, 2022	82.47	83.11	79.75	81.65
7343	NASDAQ	BOKF	Thu, May 19, 2022	81.36	82.74	81.27	81.47
7342	NASDAQ	BOKF	Wed, May 18, 2022	83.93	84.31	81.85	82.34
7341	NASDAQ	BOKF	Tue, May 17, 2022	84.08	85.14	82.48	84.71
7340	NASDAQ	BOKF	Mon, May 16, 2022	84.00	84.48	81.97	82.89
7339	NASDAQ	BOKF	Fri, May 13, 2022	84.44	86.43	82.98	83.73
7338	NASDAQ	BOKF	Thu, May 12, 2022	83.58	84.24	82.19	83.99
7337	NASDAQ	BOKF	Wed, May 11, 2022	85.21	86.12	83.38	83.72
7336	NASDAQ	BOKF	Tue, May 10, 2022	85.69	87.38	83.29	85.12
7335	NASDAQ	BOKF	Mon, May 9, 2022	85.99	86.24	84.18	85.55
7334	NASDAQ	BOKF	Fri, May 6, 2022	86.29	87.17	84.92	86.99
7333	NASDAQ	BOKF	Thu, May 5, 2022	87.23	87.63	85.09	86.05
7332	NASDAQ	BOKF	Wed, May 4, 2022	85.83	87.67	84.80	87.67
7331	NASDAQ	BOKF	Tue, May 3, 2022	84.92	86.40	84.21	85.73
7330	NASDAQ	BOKF	Mon, May 2, 2022	83.07	85.97	82.13	84.74
7329	NASDAQ	BOKF	Fri, Apr 29, 2022	84.70	85.50	82.78	82.93
7328	NASDAQ	BOKF	Thu, Apr 28, 2022	85.60	88.64	83.74	85.18
7327	NASDAQ	BOKF	Wed, Apr 27, 2022	89.96	89.96	84.13	85.39
7326	NASDAQ	BOKF	Tue, Apr 26, 2022	87.16	88.92	85.05	85.57
7325	NASDAQ	BOKF	Mon, Apr 25, 2022	87.94	88.59	85.91	88.20
7324	NASDAQ	BOKF	Fri, Apr 22, 2022	90.54	90.54	88.29	88.32
7323	NASDAQ	BOKF	Thu, Apr 21, 2022	92.83	93.79	90.20	90.69
7322	NASDAQ	BOKF	Wed, Apr 20, 2022	92.48	93.94	92.16	92.37
7321	NASDAQ	BOKF	Tue, Apr 19, 2022	89.73	92.57	89.73	92.35
7320	NASDAQ	BOKF	Mon, Apr 18, 2022	88.25	89.82	88.25	89.13
7319	NASDAQ	BOKF	Thu, Apr 14, 2022	89.34	90.48	88.45	88.60
7318	NASDAQ	BOKF	Wed, Apr 13, 2022	87.54	89.75	87.11	89.75
7317	NASDAQ	BOKF	Tue, Apr 12, 2022	89.74	90.66	88.08	88.31
7316	NASDAQ	BOKF	Mon, Apr 11, 2022	89.18	91.72	89.18	89.71
7315	NASDAQ	BOKF	Fri, Apr 8, 2022	90.44	90.53	88.78	89.52
7314	NASDAQ	BOKF	Thu, Apr 7, 2022	91.35	92.42	88.97	89.69
7313	NASDAQ	BOKF	Wed, Apr 6, 2022	91.54	92.98	91.23	91.23
7312	NASDAQ	BOKF	Tue, Apr 5, 2022	92.49	94.02	91.94	92.14
7311	NASDAQ	BOKF	Mon, Apr 4, 2022	94.35	94.51	91.66	92.78
7310	NASDAQ	BOKF	Fri, Apr 1, 2022	95.17	95.36	92.76	93.25
7309	NASDAQ	BOKF	Thu, Mar 31, 2022	96.11	97.31	93.76	93.95
7308	NASDAQ	BOKF	Wed, Mar 30, 2022	99.12	99.34	95.68	96.29
7307	NASDAQ	BOKF	Tue, Mar 29, 2022	98.74	99.36	97.54	99.09
7306	NASDAQ	BOKF	Mon, Mar 28, 2022	98.80	98.80	96.15	97.16
7305	NASDAQ	BOKF	Fri, Mar 25, 2022	97.20	99.26	97.20	99.17
7304	NASDAQ	BOKF	Thu, Mar 24, 2022	97.16	97.59	95.40	97.13
7303	NASDAQ	BOKF	Wed, Mar 23, 2022	99.53	100.40	95.75	95.86
7302	NASDAQ	BOKF	Tue, Mar 22, 2022	101.44	102.92	100.33	100.55
7301	NASDAQ	BOKF	Mon, Mar 21, 2022	101.45	102.04	99.40	100.44
7300	NASDAQ	BOKF	Fri, Mar 18, 2022	101.08	101.92	98.47	100.81
7299	NASDAQ	BOKF	Thu, Mar 17, 2022	101.99	102.25	100.78	102.00
7298	NASDAQ	BOKF	Wed, Mar 16, 2022	101.74	103.90	101.62	103.36
7297	NASDAQ	BOKF	Tue, Mar 15, 2022	102.46	103.25	99.69	100.94
7296	NASDAQ	BOKF	Mon, Mar 14, 2022	101.58	104.37	101.42	102.02
7295	NASDAQ	BOKF	Fri, Mar 11, 2022	99.78	102.50	99.16	101.05
7294	NASDAQ	BOKF	Thu, Mar 10, 2022	99.57	100.49	98.05	99.47
7293	NASDAQ	BOKF	Wed, Mar 9, 2022	101.79	103.03	101.11	101.28
7292	NASDAQ	BOKF	Tue, Mar 8, 2022	100.72	101.99	99.08	99.24
7291	NASDAQ	BOKF	Mon, Mar 7, 2022	99.00	101.42	98.23	99.40
7290	NASDAQ	BOKF	Fri, Mar 4, 2022	100.82	101.66	98.93	100.08
7289	NASDAQ	BOKF	Thu, Mar 3, 2022	102.40	103.14	100.75	102.39
7288	NASDAQ	BOKF	Wed, Mar 2, 2022	98.52	102.73	98.52	102.07
7287	NASDAQ	BOKF	Tue, Mar 1, 2022	101.73	102.64	96.22	97.32
7286	NASDAQ	BOKF	Mon, Feb 28, 2022	100.82	102.93	100.30	102.70
7285	NASDAQ	BOKF	Fri, Feb 25, 2022	99.37	103.38	99.37	103.13
7284	NASDAQ	BOKF	Thu, Feb 24, 2022	97.99	98.98	95.33	98.57
7283	NASDAQ	BOKF	Wed, Feb 23, 2022	102.96	103.85	100.08	100.25
7282	NASDAQ	BOKF	Tue, Feb 22, 2022	102.05	103.07	100.41	101.77
7281	NASDAQ	BOKF	Fri, Feb 18, 2022	100.55	102.23	100.35	101.82
7280	NASDAQ	BOKF	Thu, Feb 17, 2022	103.01	103.45	99.91	100.13
7279	NASDAQ	BOKF	Wed, Feb 16, 2022	103.65	105.15	103.34	103.80
7278	NASDAQ	BOKF	Tue, Feb 15, 2022	102.52	104.35	101.77	104.17
7277	NASDAQ	BOKF	Mon, Feb 14, 2022	103.86	105.08	101.11	101.69
7276	NASDAQ	BOKF	Fri, Feb 11, 2022	104.21	106.04	102.91	104.09
7275	NASDAQ	BOKF	Thu, Feb 10, 2022	106.19	107.05	104.08	104.91
7274	NASDAQ	BOKF	Wed, Feb 9, 2022	107.41	107.75	106.10	106.16
7273	NASDAQ	BOKF	Tue, Feb 8, 2022	105.32	107.20	104.65	107.05
7272	NASDAQ	BOKF	Mon, Feb 7, 2022	104.91	105.58	104.00	104.59
7271	NASDAQ	BOKF	Fri, Feb 4, 2022	104.21	105.36	103.13	104.75
7270	NASDAQ	BOKF	Thu, Feb 3, 2022	104.12	105.86	103.45	103.66
7269	NASDAQ	BOKF	Wed, Feb 2, 2022	104.83	105.33	103.35	104.23
7268	NASDAQ	BOKF	Tue, Feb 1, 2022	102.48	104.60	101.70	104.52
7267	NASDAQ	BOKF	Mon, Jan 31, 2022	100.21	102.65	98.70	102.55
7266	NASDAQ	BOKF	Fri, Jan 28, 2022	99.49	101.46	98.10	101.45
7265	NASDAQ	BOKF	Thu, Jan 27, 2022	101.85	103.52	98.20	98.77
7264	NASDAQ	BOKF	Wed, Jan 26, 2022	102.09	104.16	100.04	101.33
7263	NASDAQ	BOKF	Tue, Jan 25, 2022	101.50	103.90	99.54	101.98
7262	NASDAQ	BOKF	Mon, Jan 24, 2022	98.36	102.97	97.75	102.36
7261	NASDAQ	BOKF	Fri, Jan 21, 2022	101.32	103.26	100.62	100.78
7260	NASDAQ	BOKF	Thu, Jan 20, 2022	106.36	107.07	101.55	101.85
7259	NASDAQ	BOKF	Wed, Jan 19, 2022	112.53	112.78	107.40	107.51
7258	NASDAQ	BOKF	Tue, Jan 18, 2022	116.73	120.20	115.43	115.70
7257	NASDAQ	BOKF	Fri, Jan 14, 2022	112.62	116.62	111.11	116.31
7256	NASDAQ	BOKF	Thu, Jan 13, 2022	112.93	114.80	112.19	113.70
7255	NASDAQ	BOKF	Wed, Jan 12, 2022	112.15	113.60	111.26	112.76
7254	NASDAQ	BOKF	Tue, Jan 11, 2022	111.40	112.28	109.89	112.15
7253	NASDAQ	BOKF	Mon, Jan 10, 2022	111.89	112.31	109.79	111.44
7252	NASDAQ	BOKF	Fri, Jan 7, 2022	112.30	112.39	110.40	111.48
7251	NASDAQ	BOKF	Thu, Jan 6, 2022	109.38	112.42	108.88	111.49
7250	NASDAQ	BOKF	Wed, Jan 5, 2022	109.78	110.50	107.65	108.02
7249	NASDAQ	BOKF	Tue, Jan 4, 2022	107.18	110.42	107.09	109.08
7248	NASDAQ	BOKF	Mon, Jan 3, 2022	106.30	107.74	105.34	106.17
7247	NASDAQ	BOKF	Fri, Dec 31, 2021	104.50	106.06	103.72	105.49
7246	NASDAQ	BOKF	Thu, Dec 30, 2021	105.42	106.22	104.52	104.68
7245	NASDAQ	BOKF	Wed, Dec 29, 2021	105.58	105.90	104.89	105.61
7244	NASDAQ	BOKF	Tue, Dec 28, 2021	105.21	106.14	105.07	105.42
7243	NASDAQ	BOKF	Mon, Dec 27, 2021	103.98	105.02	103.02	105.00
7242	NASDAQ	BOKF	Thu, Dec 23, 2021	103.71	104.44	103.68	103.76
7241	NASDAQ	BOKF	Wed, Dec 22, 2021	102.76	103.58	101.98	102.99
7240	NASDAQ	BOKF	Tue, Dec 21, 2021	101.18	103.19	100.75	103.19
7239	NASDAQ	BOKF	Mon, Dec 20, 2021	101.59	101.59	97.77	99.94
7238	NASDAQ	BOKF	Fri, Dec 17, 2021	105.85	105.85	101.57	102.90
7237	NASDAQ	BOKF	Thu, Dec 16, 2021	108.00	108.67	103.60	106.35
7236	NASDAQ	BOKF	Wed, Dec 15, 2021	105.77	107.90	104.43	106.92
7235	NASDAQ	BOKF	Tue, Dec 14, 2021	103.51	105.84	103.35	104.99
7234	NASDAQ	BOKF	Mon, Dec 13, 2021	105.42	105.42	103.31	103.36
7233	NASDAQ	BOKF	Fri, Dec 10, 2021	105.84	107.11	103.71	105.92
7232	NASDAQ	BOKF	Thu, Dec 9, 2021	106.09	106.53	105.21	105.28
7231	NASDAQ	BOKF	Wed, Dec 8, 2021	106.54	107.29	105.86	106.37
7230	NASDAQ	BOKF	Tue, Dec 7, 2021	106.70	107.86	105.60	106.21
7229	NASDAQ	BOKF	Mon, Dec 6, 2021	105.62	107.10	104.74	105.73
7228	NASDAQ	BOKF	Fri, Dec 3, 2021	105.39	105.96	103.23	103.85
7227	NASDAQ	BOKF	Thu, Dec 2, 2021	102.74	106.44	102.74	105.64
7226	NASDAQ	BOKF	Wed, Dec 1, 2021	105.55	105.73	102.40	102.40
7225	NASDAQ	BOKF	Tue, Nov 30, 2021	103.04	104.71	102.23	103.21
7224	NASDAQ	BOKF	Mon, Nov 29, 2021	106.80	106.80	103.91	104.32
7223	NASDAQ	BOKF	Fri, Nov 26, 2021	104.73	105.92	102.19	105.38
7222	NASDAQ	BOKF	Wed, Nov 24, 2021	107.37	108.00	105.89	106.94
7221	NASDAQ	BOKF	Tue, Nov 23, 2021	107.16	108.01	106.95	107.71
7220	NASDAQ	BOKF	Mon, Nov 22, 2021	107.40	108.85	106.55	106.67
7219	NASDAQ	BOKF	Fri, Nov 19, 2021	106.15	106.99	105.00	105.99
7218	NASDAQ	BOKF	Thu, Nov 18, 2021	107.33	107.99	106.41	107.36
7217	NASDAQ	BOKF	Wed, Nov 17, 2021	107.02	107.39	105.61	107.37
7216	NASDAQ	BOKF	Tue, Nov 16, 2021	107.73	108.01	106.55	107.51
7215	NASDAQ	BOKF	Mon, Nov 15, 2021	108.35	108.38	107.06	107.75
7214	NASDAQ	BOKF	Fri, Nov 12, 2021	108.86	108.86	106.77	107.49
7213	NASDAQ	BOKF	Thu, Nov 11, 2021	109.49	110.24	108.44	108.85
7212	NASDAQ	BOKF	Wed, Nov 10, 2021	109.74	110.59	109.33	109.39
7211	NASDAQ	BOKF	Tue, Nov 9, 2021	109.05	109.92	108.14	109.56
7210	NASDAQ	BOKF	Mon, Nov 8, 2021	109.35	110.75	108.89	109.35
7209	NASDAQ	BOKF	Fri, Nov 5, 2021	108.97	109.75	106.84	109.31
7208	NASDAQ	BOKF	Thu, Nov 4, 2021	108.22	108.22	106.45	107.65
7207	NASDAQ	BOKF	Wed, Nov 3, 2021	105.44	109.44	105.34	108.38
7206	NASDAQ	BOKF	Tue, Nov 2, 2021	105.96	106.96	105.35	105.84
7205	NASDAQ	BOKF	Mon, Nov 1, 2021	102.26	105.84	101.48	105.67
7204	NASDAQ	BOKF	Fri, Oct 29, 2021	101.24	101.94	100.54	101.17
7203	NASDAQ	BOKF	Thu, Oct 28, 2021	99.92	101.59	99.92	101.57
7202	NASDAQ	BOKF	Wed, Oct 27, 2021	100.97	100.97	99.05	99.09
7201	NASDAQ	BOKF	Tue, Oct 26, 2021	101.78	102.61	100.44	101.32
7200	NASDAQ	BOKF	Mon, Oct 25, 2021	102.00	103.25	101.44	102.92
7199	NASDAQ	BOKF	Fri, Oct 22, 2021	99.74	101.87	99.74	101.81
7198	NASDAQ	BOKF	Thu, Oct 21, 2021	100.99	101.95	99.28	99.97
7197	NASDAQ	BOKF	Wed, Oct 20, 2021	95.69	99.65	93.19	99.64
7196	NASDAQ	BOKF	Tue, Oct 19, 2021	95.09	95.09	91.78	94.87
7195	NASDAQ	BOKF	Mon, Oct 18, 2021	94.31	95.57	92.13	94.23
7194	NASDAQ	BOKF	Fri, Oct 15, 2021	94.88	95.62	94.37	94.67
7193	NASDAQ	BOKF	Thu, Oct 14, 2021	94.04	94.13	92.46	94.00
7192	NASDAQ	BOKF	Wed, Oct 13, 2021	92.45	93.36	90.74	93.23
7191	NASDAQ	BOKF	Tue, Oct 12, 2021	92.03	92.78	91.29	92.73
7190	NASDAQ	BOKF	Mon, Oct 11, 2021	94.00	94.47	90.84	92.31
7189	NASDAQ	BOKF	Fri, Oct 8, 2021	92.97	93.83	92.97	93.31
7188	NASDAQ	BOKF	Thu, Oct 7, 2021	93.12	93.22	92.44	93.11
7187	NASDAQ	BOKF	Wed, Oct 6, 2021	91.86	92.14	90.05	92.14
7186	NASDAQ	BOKF	Tue, Oct 5, 2021	92.68	93.10	91.30	92.35
7185	NASDAQ	BOKF	Mon, Oct 4, 2021	91.19	92.44	90.33	92.12
7184	NASDAQ	BOKF	Fri, Oct 1, 2021	89.58	91.39	89.45	90.89
7183	NASDAQ	BOKF	Thu, Sep 30, 2021	91.99	92.00	89.38	89.55
7182	NASDAQ	BOKF	Wed, Sep 29, 2021	90.63	91.84	89.28	91.59
7181	NASDAQ	BOKF	Tue, Sep 28, 2021	92.44	92.54	89.94	90.29
7180	NASDAQ	BOKF	Mon, Sep 27, 2021	89.73	92.97	89.15	91.93
7179	NASDAQ	BOKF	Fri, Sep 24, 2021	87.97	89.72	87.97	88.70
7178	NASDAQ	BOKF	Thu, Sep 23, 2021	84.70	88.63	84.70	87.99
7177	NASDAQ	BOKF	Wed, Sep 22, 2021	84.10	85.74	84.10	84.93
7176	NASDAQ	BOKF	Tue, Sep 21, 2021	84.03	84.98	83.17	83.59
7175	NASDAQ	BOKF	Mon, Sep 20, 2021	82.94	84.35	81.81	84.18
7174	NASDAQ	BOKF	Fri, Sep 17, 2021	84.12	85.16	82.92	85.14
7173	NASDAQ	BOKF	Thu, Sep 16, 2021	85.53	85.55	83.39	83.84
7172	NASDAQ	BOKF	Wed, Sep 15, 2021	83.62	85.43	83.36	84.94
7171	NASDAQ	BOKF	Tue, Sep 14, 2021	85.10	85.43	83.31	83.46
7170	NASDAQ	BOKF	Mon, Sep 13, 2021	84.10	85.45	82.67	85.27
7169	NASDAQ	BOKF	Fri, Sep 10, 2021	84.31	85.52	82.85	82.85
7168	NASDAQ	BOKF	Thu, Sep 9, 2021	83.69	84.95	83.69	83.95
7167	NASDAQ	BOKF	Wed, Sep 8, 2021	84.81	85.70	83.69	83.99
7166	NASDAQ	BOKF	Tue, Sep 7, 2021	86.85	87.51	85.16	85.16
7165	NASDAQ	BOKF	Fri, Sep 3, 2021	86.57	86.91	85.45	86.35
7164	NASDAQ	BOKF	Thu, Sep 2, 2021	87.74	87.74	86.17	86.33
7163	NASDAQ	BOKF	Wed, Sep 1, 2021	88.21	88.21	85.98	86.98
7162	NASDAQ	BOKF	Tue, Aug 31, 2021	87.20	88.13	86.64	88.05
7161	NASDAQ	BOKF	Mon, Aug 30, 2021	88.80	89.28	86.85	87.05
7160	NASDAQ	BOKF	Fri, Aug 27, 2021	87.00	88.85	86.17	88.74
7159	NASDAQ	BOKF	Thu, Aug 26, 2021	88.70	88.81	86.84	86.93
7158	NASDAQ	BOKF	Wed, Aug 25, 2021	88.20	89.68	87.24	88.59
7157	NASDAQ	BOKF	Tue, Aug 24, 2021	87.25	88.14	86.53	87.97
7156	NASDAQ	BOKF	Mon, Aug 23, 2021	87.49	87.87	86.91	87.29
7155	NASDAQ	BOKF	Fri, Aug 20, 2021	84.86	87.05	84.41	86.96
7154	NASDAQ	BOKF	Thu, Aug 19, 2021	85.14	86.26	84.16	84.71
7153	NASDAQ	BOKF	Wed, Aug 18, 2021	86.43	87.48	85.85	86.05
7152	NASDAQ	BOKF	Tue, Aug 17, 2021	86.36	87.35	85.59	86.54
7151	NASDAQ	BOKF	Mon, Aug 16, 2021	86.84	88.00	86.13	87.23
7150	NASDAQ	BOKF	Fri, Aug 13, 2021	88.79	88.97	87.36	87.93
7149	NASDAQ	BOKF	Thu, Aug 12, 2021	89.86	89.86	88.35	89.20
7148	NASDAQ	BOKF	Wed, Aug 11, 2021	88.56	89.84	86.07	89.79
7147	NASDAQ	BOKF	Tue, Aug 10, 2021	88.03	88.90	87.51	88.46
7146	NASDAQ	BOKF	Mon, Aug 9, 2021	88.60	89.34	87.62	87.90
7145	NASDAQ	BOKF	Fri, Aug 6, 2021	87.00	89.43	86.54	89.13
7144	NASDAQ	BOKF	Thu, Aug 5, 2021	85.51	86.83	85.46	86.38
7143	NASDAQ	BOKF	Wed, Aug 4, 2021	84.49	85.98	84.09	85.24
7142	NASDAQ	BOKF	Tue, Aug 3, 2021	84.28	86.13	82.70	85.76
7141	NASDAQ	BOKF	Mon, Aug 2, 2021	84.49	86.55	83.83	84.01
7140	NASDAQ	BOKF	Fri, Jul 30, 2021	84.17	85.43	83.18	84.01
7139	NASDAQ	BOKF	Thu, Jul 29, 2021	84.55	85.51	83.08	84.64
7138	NASDAQ	BOKF	Wed, Jul 28, 2021	82.83	84.16	81.24	83.49
7137	NASDAQ	BOKF	Tue, Jul 27, 2021	81.62	82.27	81.00	82.14
7136	NASDAQ	BOKF	Mon, Jul 26, 2021	81.82	83.26	81.82	82.56
7135	NASDAQ	BOKF	Fri, Jul 23, 2021	82.32	82.86	80.95	81.87
7134	NASDAQ	BOKF	Thu, Jul 22, 2021	83.28	83.39	80.94	81.14
7133	NASDAQ	BOKF	Wed, Jul 21, 2021	81.35	84.04	80.92	83.27
7132	NASDAQ	BOKF	Tue, Jul 20, 2021	77.99	82.31	77.99	81.35
7131	NASDAQ	BOKF	Mon, Jul 19, 2021	79.39	80.22	77.65	78.32
7130	NASDAQ	BOKF	Fri, Jul 16, 2021	84.43	84.43	81.12	81.24
7129	NASDAQ	BOKF	Thu, Jul 15, 2021	82.39	84.66	81.98	83.87
7128	NASDAQ	BOKF	Wed, Jul 14, 2021	83.70	85.07	82.25	83.22
7127	NASDAQ	BOKF	Tue, Jul 13, 2021	85.19	85.19	83.00	83.47
7126	NASDAQ	BOKF	Mon, Jul 12, 2021	84.36	85.61	82.88	85.42
7125	NASDAQ	BOKF	Fri, Jul 9, 2021	83.41	85.64	82.45	85.44
7124	NASDAQ	BOKF	Thu, Jul 8, 2021	81.74	82.40	80.37	81.46
7123	NASDAQ	BOKF	Wed, Jul 7, 2021	83.11	84.45	82.51	83.02
7122	NASDAQ	BOKF	Tue, Jul 6, 2021	85.39	85.52	83.05	83.82
7121	NASDAQ	BOKF	Fri, Jul 2, 2021	87.16	88.05	85.65	85.94
7120	NASDAQ	BOKF	Thu, Jul 1, 2021	87.41	87.66	86.42	87.29
7119	NASDAQ	BOKF	Wed, Jun 30, 2021	86.96	87.55	86.36	86.60
7118	NASDAQ	BOKF	Tue, Jun 29, 2021	88.58	89.02	86.68	87.14
7117	NASDAQ	BOKF	Mon, Jun 28, 2021	90.09	90.09	87.19	87.79
7116	NASDAQ	BOKF	Fri, Jun 25, 2021	89.64	91.50	89.42	90.69
7115	NASDAQ	BOKF	Thu, Jun 24, 2021	87.73	89.42	86.73	89.26
7114	NASDAQ	BOKF	Wed, Jun 23, 2021	87.79	88.00	86.72	87.08
7113	NASDAQ	BOKF	Tue, Jun 22, 2021	87.52	87.79	86.20	87.29
7112	NASDAQ	BOKF	Mon, Jun 21, 2021	84.68	87.45	84.01	87.29
7111	NASDAQ	BOKF	Fri, Jun 18, 2021	85.48	85.88	83.59	83.68
7110	NASDAQ	BOKF	Thu, Jun 17, 2021	91.39	91.39	86.54	86.58
7109	NASDAQ	BOKF	Wed, Jun 16, 2021	89.40	91.16	88.35	90.79
7108	NASDAQ	BOKF	Tue, Jun 15, 2021	88.40	90.28	87.92	89.93
7107	NASDAQ	BOKF	Mon, Jun 14, 2021	89.25	89.73	87.32	87.86
7106	NASDAQ	BOKF	Fri, Jun 11, 2021	89.25	89.87	88.81	89.01
7105	NASDAQ	BOKF	Thu, Jun 10, 2021	91.14	91.50	88.63	88.68
7104	NASDAQ	BOKF	Wed, Jun 9, 2021	90.93	91.00	90.09	90.26
7103	NASDAQ	BOKF	Tue, Jun 8, 2021	90.66	92.04	89.96	91.57
7102	NASDAQ	BOKF	Mon, Jun 7, 2021	91.25	91.51	90.56	91.41
7101	NASDAQ	BOKF	Fri, Jun 4, 2021	91.13	91.13	88.95	90.75
7100	NASDAQ	BOKF	Thu, Jun 3, 2021	91.55	92.11	90.01	91.38
7099	NASDAQ	BOKF	Wed, Jun 2, 2021	92.94	93.00	91.07	91.28
7098	NASDAQ	BOKF	Tue, Jun 1, 2021	91.78	92.55	90.52	92.45
7097	NASDAQ	BOKF	Fri, May 28, 2021	91.46	91.46	89.98	91.04
7096	NASDAQ	BOKF	Thu, May 27, 2021	90.84	92.23	89.79	91.41
7095	NASDAQ	BOKF	Wed, May 26, 2021	87.97	89.82	87.40	89.68
7094	NASDAQ	BOKF	Tue, May 25, 2021	90.22	90.83	87.39	87.65
7093	NASDAQ	BOKF	Mon, May 24, 2021	91.57	91.57	89.14	90.09
7092	NASDAQ	BOKF	Fri, May 21, 2021	90.43	91.79	88.50	91.31
7091	NASDAQ	BOKF	Thu, May 20, 2021	89.57	90.41	88.51	89.99
7090	NASDAQ	BOKF	Wed, May 19, 2021	88.99	89.92	87.58	89.86
7089	NASDAQ	BOKF	Tue, May 18, 2021	90.25	91.57	89.75	89.77
7088	NASDAQ	BOKF	Mon, May 17, 2021	90.66	91.72	89.68	91.09
7087	NASDAQ	BOKF	Fri, May 14, 2021	89.94	91.40	89.51	91.21
7086	NASDAQ	BOKF	Thu, May 13, 2021	86.57	90.70	86.57	90.12
7085	NASDAQ	BOKF	Wed, May 12, 2021	90.47	90.78	86.59	86.89
7084	NASDAQ	BOKF	Tue, May 11, 2021	89.62	91.73	88.17	89.49
7083	NASDAQ	BOKF	Mon, May 10, 2021	91.40	92.90	90.66	90.88
7082	NASDAQ	BOKF	Fri, May 7, 2021	89.56	91.05	89.33	90.97
7081	NASDAQ	BOKF	Thu, May 6, 2021	90.48	90.95	88.84	90.69
7080	NASDAQ	BOKF	Wed, May 5, 2021	89.83	90.50	88.84	89.92
7079	NASDAQ	BOKF	Tue, May 4, 2021	87.88	89.79	86.74	89.76
7078	NASDAQ	BOKF	Mon, May 3, 2021	88.83	89.19	87.31	88.41
7077	NASDAQ	BOKF	Fri, Apr 30, 2021	89.35	90.21	87.90	87.94
7076	NASDAQ	BOKF	Thu, Apr 29, 2021	89.37	90.89	88.48	89.70
7075	NASDAQ	BOKF	Wed, Apr 28, 2021	88.78	89.15	87.82	88.47
7074	NASDAQ	BOKF	Tue, Apr 27, 2021	87.48	88.28	87.00	88.00
7073	NASDAQ	BOKF	Mon, Apr 26, 2021	89.46	90.75	87.96	87.97
7072	NASDAQ	BOKF	Fri, Apr 23, 2021	85.65	89.69	85.01	89.22
7071	NASDAQ	BOKF	Thu, Apr 22, 2021	86.62	87.78	85.74	85.91
7070	NASDAQ	BOKF	Wed, Apr 21, 2021	87.57	87.57	85.34	87.31
7069	NASDAQ	BOKF	Tue, Apr 20, 2021	90.35	90.35	87.44	88.19
7068	NASDAQ	BOKF	Mon, Apr 19, 2021	91.24	92.29	90.56	91.09
7067	NASDAQ	BOKF	Fri, Apr 16, 2021	89.73	91.70	89.73	91.38
7066	NASDAQ	BOKF	Thu, Apr 15, 2021	89.99	89.99	87.97	89.39
7065	NASDAQ	BOKF	Wed, Apr 14, 2021	88.31	90.48	88.31	90.15
7064	NASDAQ	BOKF	Tue, Apr 13, 2021	89.50	91.02	88.03	88.31
7063	NASDAQ	BOKF	Mon, Apr 12, 2021	90.34	90.93	90.00	90.39
7062	NASDAQ	BOKF	Fri, Apr 9, 2021	89.65	89.97	88.84	89.59
7061	NASDAQ	BOKF	Thu, Apr 8, 2021	89.36	90.52	87.65	88.87
7060	NASDAQ	BOKF	Wed, Apr 7, 2021	89.72	90.52	89.30	89.51
7059	NASDAQ	BOKF	Tue, Apr 6, 2021	90.16	90.74	89.12	89.75
7058	NASDAQ	BOKF	Mon, Apr 5, 2021	90.95	91.07	89.19	89.95
7057	NASDAQ	BOKF	Thu, Apr 1, 2021	89.10	89.68	88.23	89.60
7056	NASDAQ	BOKF	Wed, Mar 31, 2021	90.41	90.86	89.19	89.32
7055	NASDAQ	BOKF	Tue, Mar 30, 2021	90.15	91.74	90.06	90.88
7054	NASDAQ	BOKF	Mon, Mar 29, 2021	91.38	91.74	88.42	89.28
7053	NASDAQ	BOKF	Fri, Mar 26, 2021	92.47	93.18	91.40	92.84
7052	NASDAQ	BOKF	Thu, Mar 25, 2021	88.95	91.70	86.71	91.45
7051	NASDAQ	BOKF	Wed, Mar 24, 2021	89.68	91.60	88.71	89.09
7050	NASDAQ	BOKF	Tue, Mar 23, 2021	91.97	92.07	88.33	88.91
7049	NASDAQ	BOKF	Mon, Mar 22, 2021	95.62	95.62	92.72	93.00
7048	NASDAQ	BOKF	Fri, Mar 19, 2021	93.63	96.60	92.50	96.30
7047	NASDAQ	BOKF	Thu, Mar 18, 2021	95.69	98.95	94.79	95.27
7046	NASDAQ	BOKF	Wed, Mar 17, 2021	93.99	95.43	92.97	94.61
7045	NASDAQ	BOKF	Tue, Mar 16, 2021	95.32	95.45	92.30	93.04
7044	NASDAQ	BOKF	Mon, Mar 15, 2021	98.00	98.00	95.15	95.80
7043	NASDAQ	BOKF	Fri, Mar 12, 2021	96.31	97.89	96.25	97.79
7042	NASDAQ	BOKF	Thu, Mar 11, 2021	93.76	95.74	93.45	95.32
7041	NASDAQ	BOKF	Wed, Mar 10, 2021	93.29	94.74	92.75	94.26
7040	NASDAQ	BOKF	Tue, Mar 9, 2021	93.87	93.87	90.85	93.00
7039	NASDAQ	BOKF	Mon, Mar 8, 2021	94.66	96.20	93.58	94.92
7038	NASDAQ	BOKF	Fri, Mar 5, 2021	92.40	94.49	91.28	93.67
7037	NASDAQ	BOKF	Thu, Mar 4, 2021	92.00	93.79	90.59	91.21
7036	NASDAQ	BOKF	Wed, Mar 3, 2021	89.59	92.57	89.15	92.00
7035	NASDAQ	BOKF	Tue, Mar 2, 2021	89.57	89.93	88.31	88.97
7034	NASDAQ	BOKF	Mon, Mar 1, 2021	88.08	89.85	87.56	89.73
7033	NASDAQ	BOKF	Fri, Feb 26, 2021	87.54	89.30	85.17	86.06
7032	NASDAQ	BOKF	Thu, Feb 25, 2021	91.10	91.13	87.89	88.39
7031	NASDAQ	BOKF	Wed, Feb 24, 2021	88.90	90.33	88.65	90.07
7030	NASDAQ	BOKF	Tue, Feb 23, 2021	86.98	88.53	86.61	88.25
7029	NASDAQ	BOKF	Mon, Feb 22, 2021	84.58	87.30	83.65	86.72
7028	NASDAQ	BOKF	Fri, Feb 19, 2021	82.78	84.88	82.23	84.82
7027	NASDAQ	BOKF	Thu, Feb 18, 2021	82.22	83.39	81.56	82.20
7026	NASDAQ	BOKF	Wed, Feb 17, 2021	83.46	84.29	82.73	83.12
7025	NASDAQ	BOKF	Tue, Feb 16, 2021	83.25	84.22	83.10	84.08
7024	NASDAQ	BOKF	Fri, Feb 12, 2021	82.08	83.41	80.11	82.62
7023	NASDAQ	BOKF	Thu, Feb 11, 2021	83.22	84.40	81.62	82.63
7022	NASDAQ	BOKF	Wed, Feb 10, 2021	84.09	84.93	83.00	83.70
7021	NASDAQ	BOKF	Tue, Feb 9, 2021	81.61	83.66	81.20	83.59
7020	NASDAQ	BOKF	Mon, Feb 8, 2021	81.48	81.81	80.80	81.81
7019	NASDAQ	BOKF	Fri, Feb 5, 2021	81.73	81.73	80.14	80.90
7018	NASDAQ	BOKF	Thu, Feb 4, 2021	78.26	80.95	77.95	80.90
7017	NASDAQ	BOKF	Wed, Feb 3, 2021	76.34	77.61	75.19	77.60
7016	NASDAQ	BOKF	Tue, Feb 2, 2021	76.42	77.32	75.70	76.71
7015	NASDAQ	BOKF	Mon, Feb 1, 2021	74.12	76.16	72.81	75.79
7014	NASDAQ	BOKF	Fri, Jan 29, 2021	75.83	78.10	73.67	73.86
7013	NASDAQ	BOKF	Thu, Jan 28, 2021	77.23	78.62	75.60	76.38
7012	NASDAQ	BOKF	Wed, Jan 27, 2021	76.52	77.18	75.35	75.98
7011	NASDAQ	BOKF	Tue, Jan 26, 2021	79.39	79.39	77.45	77.71
7010	NASDAQ	BOKF	Mon, Jan 25, 2021	78.12	78.84	77.15	78.69
7009	NASDAQ	BOKF	Fri, Jan 22, 2021	77.77	79.31	77.16	79.12
7008	NASDAQ	BOKF	Thu, Jan 21, 2021	79.96	80.80	77.50	78.24
7007	NASDAQ	BOKF	Wed, Jan 20, 2021	80.74	81.69	79.19	79.61
7006	NASDAQ	BOKF	Tue, Jan 19, 2021	79.35	80.62	78.99	80.43
7005	NASDAQ	BOKF	Fri, Jan 15, 2021	79.18	79.83	78.06	79.25
7004	NASDAQ	BOKF	Thu, Jan 14, 2021	78.23	80.72	77.20	80.54
7003	NASDAQ	BOKF	Wed, Jan 13, 2021	77.02	77.60	75.25	76.95
7002	NASDAQ	BOKF	Tue, Jan 12, 2021	77.94	78.97	77.48	77.69
7001	NASDAQ	BOKF	Mon, Jan 11, 2021	75.23	77.55	74.25	77.35
7000	NASDAQ	BOKF	Fri, Jan 8, 2021	77.39	77.44	75.39	75.87
6999	NASDAQ	BOKF	Thu, Jan 7, 2021	76.50	78.05	75.88	77.50
6998	NASDAQ	BOKF	Wed, Jan 6, 2021	72.85	77.16	72.53	76.24
6997	NASDAQ	BOKF	Tue, Jan 5, 2021	69.50	71.52	69.38	70.61
6996	NASDAQ	BOKF	Mon, Jan 4, 2021	70.22	70.22	67.99	69.41
6995	NASDAQ	BOKF	Thu, Dec 31, 2020	69.16	69.55	68.12	68.48
6994	NASDAQ	BOKF	Wed, Dec 30, 2020	68.66	69.96	67.79	69.00
6993	NASDAQ	BOKF	Tue, Dec 29, 2020	69.53	70.03	68.32	68.64
6992	NASDAQ	BOKF	Mon, Dec 28, 2020	69.15	70.34	68.74	69.43
6991	NASDAQ	BOKF	Thu, Dec 24, 2020	69.48	69.96	68.41	68.69
6990	NASDAQ	BOKF	Wed, Dec 23, 2020	67.65	69.79	67.38	69.45
6989	NASDAQ	BOKF	Tue, Dec 22, 2020	68.56	68.76	67.25	67.26
6988	NASDAQ	BOKF	Mon, Dec 21, 2020	68.45	69.86	66.90	68.00
6987	NASDAQ	BOKF	Fri, Dec 18, 2020	69.43	69.97	67.78	67.92
6986	NASDAQ	BOKF	Thu, Dec 17, 2020	70.42	70.80	69.37	69.57
6985	NASDAQ	BOKF	Wed, Dec 16, 2020	70.76	71.03	70.07	70.40
6984	NASDAQ	BOKF	Tue, Dec 15, 2020	71.58	71.58	69.60	70.67
6983	NASDAQ	BOKF	Mon, Dec 14, 2020	71.39	71.93	69.80	69.95
6982	NASDAQ	BOKF	Fri, Dec 11, 2020	69.33	71.00	69.33	70.37
6981	NASDAQ	BOKF	Thu, Dec 10, 2020	69.91	70.65	69.13	70.33
6980	NASDAQ	BOKF	Wed, Dec 9, 2020	71.01	71.72	70.33	70.76
6979	NASDAQ	BOKF	Tue, Dec 8, 2020	69.82	70.96	69.82	70.33
6978	NASDAQ	BOKF	Mon, Dec 7, 2020	70.51	70.81	69.47	70.52
6977	NASDAQ	BOKF	Fri, Dec 4, 2020	70.70	71.42	69.91	70.86
6976	NASDAQ	BOKF	Thu, Dec 3, 2020	69.99	70.33	69.30	69.73
6975	NASDAQ	BOKF	Wed, Dec 2, 2020	68.22	69.83	67.86	69.75
6974	NASDAQ	BOKF	Tue, Dec 1, 2020	68.82	69.98	68.39	68.60
6973	NASDAQ	BOKF	Mon, Nov 30, 2020	69.55	70.93	66.76	66.95
6972	NASDAQ	BOKF	Fri, Nov 27, 2020	70.71	70.93	69.53	70.02
6971	NASDAQ	BOKF	Wed, Nov 25, 2020	71.73	71.73	69.93	70.77
6970	NASDAQ	BOKF	Tue, Nov 24, 2020	71.16	73.07	70.93	72.80
6969	NASDAQ	BOKF	Mon, Nov 23, 2020	70.00	70.77	69.44	69.67
6968	NASDAQ	BOKF	Fri, Nov 20, 2020	69.43	69.69	68.52	69.10
6967	NASDAQ	BOKF	Thu, Nov 19, 2020	68.97	69.82	67.73	69.70
6966	NASDAQ	BOKF	Wed, Nov 18, 2020	70.58	71.61	69.37	69.47
6965	NASDAQ	BOKF	Tue, Nov 17, 2020	68.92	70.55	68.32	70.23
6964	NASDAQ	BOKF	Mon, Nov 16, 2020	70.44	71.49	69.32	70.66
6963	NASDAQ	BOKF	Fri, Nov 13, 2020	67.17	68.01	66.80	67.62
6962	NASDAQ	BOKF	Thu, Nov 12, 2020	65.63	67.23	65.33	66.52
6961	NASDAQ	BOKF	Wed, Nov 11, 2020	69.27	69.27	65.97	67.26
6960	NASDAQ	BOKF	Tue, Nov 10, 2020	69.54	70.01	68.55	69.08
6959	NASDAQ	BOKF	Mon, Nov 9, 2020	65.35	70.55	63.83	68.41
6958	NASDAQ	BOKF	Fri, Nov 6, 2020	61.91	61.91	60.08	60.08
6957	NASDAQ	BOKF	Thu, Nov 5, 2020	57.68	61.71	56.55	61.31
6956	NASDAQ	BOKF	Wed, Nov 4, 2020	60.88	61.08	57.48	57.60
6955	NASDAQ	BOKF	Tue, Nov 3, 2020	61.02	62.22	60.63	61.75
6954	NASDAQ	BOKF	Mon, Nov 2, 2020	59.61	60.71	58.53	59.74
6953	NASDAQ	BOKF	Fri, Oct 30, 2020	58.56	59.24	58.13	58.74
6952	NASDAQ	BOKF	Thu, Oct 29, 2020	56.70	58.80	56.05	58.62
6951	NASDAQ	BOKF	Wed, Oct 28, 2020	56.71	58.19	55.83	57.06
6950	NASDAQ	BOKF	Tue, Oct 27, 2020	60.19	60.54	58.19	58.19
6949	NASDAQ	BOKF	Mon, Oct 26, 2020	62.28	62.28	59.32	60.29
6948	NASDAQ	BOKF	Fri, Oct 23, 2020	61.58	62.82	61.06	62.59
6947	NASDAQ	BOKF	Thu, Oct 22, 2020	59.19	60.99	57.08	60.70
6946	NASDAQ	BOKF	Wed, Oct 21, 2020	59.72	59.88	57.86	57.98
6945	NASDAQ	BOKF	Tue, Oct 20, 2020	55.67	57.08	55.51	56.77
6944	NASDAQ	BOKF	Mon, Oct 19, 2020	56.35	56.94	55.12	55.28
6943	NASDAQ	BOKF	Fri, Oct 16, 2020	56.28	56.39	55.25	56.06
6942	NASDAQ	BOKF	Thu, Oct 15, 2020	53.95	56.21	53.95	56.11
6941	NASDAQ	BOKF	Wed, Oct 14, 2020	55.93	56.52	54.96	55.03
6940	NASDAQ	BOKF	Tue, Oct 13, 2020	57.62	57.82	55.77	55.85
6939	NASDAQ	BOKF	Mon, Oct 12, 2020	57.30	58.04	55.81	57.70
6938	NASDAQ	BOKF	Fri, Oct 9, 2020	58.31	58.31	56.66	57.38
6937	NASDAQ	BOKF	Thu, Oct 8, 2020	58.08	58.37	57.18	57.90
6936	NASDAQ	BOKF	Wed, Oct 7, 2020	56.86	58.55	56.78	57.23
6935	NASDAQ	BOKF	Tue, Oct 6, 2020	56.38	58.36	56.04	56.29
6934	NASDAQ	BOKF	Mon, Oct 5, 2020	54.57	56.27	54.28	55.57
6933	NASDAQ	BOKF	Fri, Oct 2, 2020	50.48	54.74	50.48	53.96
6932	NASDAQ	BOKF	Thu, Oct 1, 2020	51.33	52.36	50.74	51.64
6931	NASDAQ	BOKF	Wed, Sep 30, 2020	51.50	52.62	50.93	51.51
6930	NASDAQ	BOKF	Tue, Sep 29, 2020	51.37	51.37	49.81	50.97
6929	NASDAQ	BOKF	Mon, Sep 28, 2020	50.99	52.39	50.99	51.60
6928	NASDAQ	BOKF	Fri, Sep 25, 2020	49.33	50.10	49.28	50.05
6927	NASDAQ	BOKF	Thu, Sep 24, 2020	49.16	50.73	48.41	49.83
6926	NASDAQ	BOKF	Wed, Sep 23, 2020	50.52	51.86	48.92	48.95
6925	NASDAQ	BOKF	Tue, Sep 22, 2020	50.79	51.86	49.60	50.01
6924	NASDAQ	BOKF	Mon, Sep 21, 2020	51.56	52.72	50.12	50.64
6923	NASDAQ	BOKF	Fri, Sep 18, 2020	54.13	54.25	52.67	52.93
6922	NASDAQ	BOKF	Thu, Sep 17, 2020	52.99	54.54	52.95	54.33
6921	NASDAQ	BOKF	Wed, Sep 16, 2020	53.30	54.86	52.77	54.05
6920	NASDAQ	BOKF	Tue, Sep 15, 2020	55.15	55.15	53.24	53.31
6919	NASDAQ	BOKF	Mon, Sep 14, 2020	53.99	55.17	53.63	54.90
6918	NASDAQ	BOKF	Fri, Sep 11, 2020	53.53	53.79	52.65	53.40
6917	NASDAQ	BOKF	Thu, Sep 10, 2020	55.07	55.17	53.25	53.28
6916	NASDAQ	BOKF	Wed, Sep 9, 2020	55.68	55.68	54.31	54.55
6915	NASDAQ	BOKF	Tue, Sep 8, 2020	57.34	57.34	55.17	55.29
6914	NASDAQ	BOKF	Fri, Sep 4, 2020	58.39	58.72	57.23	58.27
6913	NASDAQ	BOKF	Thu, Sep 3, 2020	56.95	59.24	56.54	56.96
6912	NASDAQ	BOKF	Wed, Sep 2, 2020	55.86	57.16	55.67	56.85
6911	NASDAQ	BOKF	Tue, Sep 1, 2020	55.85	56.59	55.51	56.20
6910	NASDAQ	BOKF	Mon, Aug 31, 2020	57.01	57.13	55.96	56.14
6909	NASDAQ	BOKF	Fri, Aug 28, 2020	57.83	58.10	56.91	57.30
6908	NASDAQ	BOKF	Thu, Aug 27, 2020	56.21	57.86	56.01	57.16
6907	NASDAQ	BOKF	Wed, Aug 26, 2020	57.89	57.89	56.32	56.32
6906	NASDAQ	BOKF	Tue, Aug 25, 2020	57.83	58.32	56.62	57.67
6905	NASDAQ	BOKF	Mon, Aug 24, 2020	55.57	57.58	54.90	57.34
6904	NASDAQ	BOKF	Fri, Aug 21, 2020	55.78	56.08	54.41	54.83
6903	NASDAQ	BOKF	Thu, Aug 20, 2020	56.57	57.07	55.87	56.07
6902	NASDAQ	BOKF	Wed, Aug 19, 2020	58.14	58.73	57.36	57.63
6901	NASDAQ	BOKF	Tue, Aug 18, 2020	58.34	59.97	57.88	58.07
6900	NASDAQ	BOKF	Mon, Aug 17, 2020	59.65	59.91	57.97	58.86
6899	NASDAQ	BOKF	Fri, Aug 14, 2020	59.91	60.42	58.79	59.91
6898	NASDAQ	BOKF	Thu, Aug 13, 2020	60.88	61.32	60.23	60.64
6897	NASDAQ	BOKF	Wed, Aug 12, 2020	63.39	63.39	59.78	60.93
6896	NASDAQ	BOKF	Tue, Aug 11, 2020	62.16	63.40	61.97	62.15
6895	NASDAQ	BOKF	Mon, Aug 10, 2020	59.87	61.69	59.69	61.00
6894	NASDAQ	BOKF	Fri, Aug 7, 2020	56.57	59.43	56.28	59.35
6893	NASDAQ	BOKF	Thu, Aug 6, 2020	56.54	57.75	56.41	57.11
6892	NASDAQ	BOKF	Wed, Aug 5, 2020	55.57	56.85	54.94	56.83
6891	NASDAQ	BOKF	Tue, Aug 4, 2020	54.82	55.31	54.47	54.87
6890	NASDAQ	BOKF	Mon, Aug 3, 2020	55.95	56.00	54.79	55.02
6889	NASDAQ	BOKF	Fri, Jul 31, 2020	56.65	56.65	54.64	55.70
6888	NASDAQ	BOKF	Thu, Jul 30, 2020	55.75	56.77	55.00	56.56
6887	NASDAQ	BOKF	Wed, Jul 29, 2020	54.97	57.37	54.43	57.37
6886	NASDAQ	BOKF	Tue, Jul 28, 2020	54.90	55.86	54.52	55.06
6885	NASDAQ	BOKF	Mon, Jul 27, 2020	55.86	56.05	54.83	55.30
6884	NASDAQ	BOKF	Fri, Jul 24, 2020	57.38	58.26	56.32	56.33
6883	NASDAQ	BOKF	Thu, Jul 23, 2020	56.87	58.28	55.91	57.27
6882	NASDAQ	BOKF	Wed, Jul 22, 2020	53.53	57.70	53.53	55.98
6881	NASDAQ	BOKF	Tue, Jul 21, 2020	51.66	55.23	51.31	55.14
6880	NASDAQ	BOKF	Mon, Jul 20, 2020	51.06	51.27	49.96	50.67
6879	NASDAQ	BOKF	Fri, Jul 17, 2020	53.95	54.38	51.46	51.88
6878	NASDAQ	BOKF	Thu, Jul 16, 2020	54.15	55.99	53.61	54.12
6877	NASDAQ	BOKF	Wed, Jul 15, 2020	53.02	54.88	53.02	54.60
6876	NASDAQ	BOKF	Tue, Jul 14, 2020	52.52	53.67	51.42	51.75
6875	NASDAQ	BOKF	Mon, Jul 13, 2020	52.32	54.03	50.98	52.93
6874	NASDAQ	BOKF	Fri, Jul 10, 2020	49.64	51.52	49.64	51.46
6873	NASDAQ	BOKF	Thu, Jul 9, 2020	51.04	51.52	49.74	49.82
6872	NASDAQ	BOKF	Wed, Jul 8, 2020	51.84	53.03	50.52	51.70
6871	NASDAQ	BOKF	Tue, Jul 7, 2020	53.25	53.25	51.82	51.98
6870	NASDAQ	BOKF	Mon, Jul 6, 2020	55.14	56.10	53.12	53.77
6869	NASDAQ	BOKF	Thu, Jul 2, 2020	55.51	56.85	53.45	53.60
6868	NASDAQ	BOKF	Wed, Jul 1, 2020	56.63	56.95	52.84	53.24
6867	NASDAQ	BOKF	Tue, Jun 30, 2020	54.40	56.84	54.40	56.44
6866	NASDAQ	BOKF	Mon, Jun 29, 2020	53.17	55.56	52.52	54.72
6865	NASDAQ	BOKF	Fri, Jun 26, 2020	55.86	55.86	52.31	52.47
6864	NASDAQ	BOKF	Thu, Jun 25, 2020	54.77	57.04	54.59	55.98
6863	NASDAQ	BOKF	Wed, Jun 24, 2020	58.48	58.59	54.95	55.23
6862	NASDAQ	BOKF	Tue, Jun 23, 2020	60.74	61.50	59.10	59.65
6861	NASDAQ	BOKF	Mon, Jun 22, 2020	59.37	61.05	59.09	59.71
6860	NASDAQ	BOKF	Fri, Jun 19, 2020	62.15	62.15	58.94	60.09
6859	NASDAQ	BOKF	Thu, Jun 18, 2020	58.70	61.79	58.55	60.92
6858	NASDAQ	BOKF	Wed, Jun 17, 2020	61.17	62.49	59.09	59.54
6857	NASDAQ	BOKF	Tue, Jun 16, 2020	62.07	62.32	59.34	61.16
6856	NASDAQ	BOKF	Mon, Jun 15, 2020	53.88	59.11	53.88	58.68
6855	NASDAQ	BOKF	Fri, Jun 12, 2020	58.54	58.54	55.51	56.92
6854	NASDAQ	BOKF	Thu, Jun 11, 2020	56.13	57.86	54.38	54.89
6853	NASDAQ	BOKF	Wed, Jun 10, 2020	65.60	65.60	60.52	60.68
6852	NASDAQ	BOKF	Tue, Jun 9, 2020	65.02	66.64	63.71	66.10
6851	NASDAQ	BOKF	Mon, Jun 8, 2020	65.63	67.62	64.59	67.46
6850	NASDAQ	BOKF	Fri, Jun 5, 2020	62.32	64.29	60.61	63.89
6849	NASDAQ	BOKF	Thu, Jun 4, 2020	55.66	57.88	54.72	57.49
6848	NASDAQ	BOKF	Wed, Jun 3, 2020	53.35	56.64	52.81	55.53
6847	NASDAQ	BOKF	Tue, Jun 2, 2020	53.50	53.73	51.03	51.38
6846	NASDAQ	BOKF	Mon, Jun 1, 2020	51.19	53.07	50.55	52.45
6845	NASDAQ	BOKF	Fri, May 29, 2020	51.34	52.47	50.09	50.94
6844	NASDAQ	BOKF	Thu, May 28, 2020	56.11	56.11	52.19	52.45
6843	NASDAQ	BOKF	Wed, May 27, 2020	54.99	56.70	53.25	55.43
6842	NASDAQ	BOKF	Tue, May 26, 2020	49.80	52.57	49.80	52.31
6841	NASDAQ	BOKF	Fri, May 22, 2020	48.67	49.93	47.28	47.43
6840	NASDAQ	BOKF	Thu, May 21, 2020	49.22	50.45	48.43	48.61
6839	NASDAQ	BOKF	Wed, May 20, 2020	47.04	49.62	47.04	49.35
6838	NASDAQ	BOKF	Tue, May 19, 2020	47.44	48.48	45.54	45.75
6837	NASDAQ	BOKF	Mon, May 18, 2020	44.27	47.63	44.27	47.26
6836	NASDAQ	BOKF	Fri, May 15, 2020	41.71	42.07	40.74	41.62
6835	NASDAQ	BOKF	Thu, May 14, 2020	40.09	42.21	37.80	41.90
6834	NASDAQ	BOKF	Wed, May 13, 2020	44.01	44.40	40.13	40.55
6833	NASDAQ	BOKF	Tue, May 12, 2020	47.82	47.82	44.44	44.45
6832	NASDAQ	BOKF	Mon, May 11, 2020	48.49	48.49	45.95	46.81
6831	NASDAQ	BOKF	Fri, May 8, 2020	48.17	49.52	48.17	49.27
6830	NASDAQ	BOKF	Thu, May 7, 2020	47.28	49.82	47.14	47.42
6829	NASDAQ	BOKF	Wed, May 6, 2020	48.72	48.72	46.20	46.42
6828	NASDAQ	BOKF	Tue, May 5, 2020	50.99	51.46	48.35	48.48
6827	NASDAQ	BOKF	Mon, May 4, 2020	48.79	49.55	48.14	49.54
6826	NASDAQ	BOKF	Fri, May 1, 2020	50.85	50.85	48.76	49.55
6825	NASDAQ	BOKF	Thu, Apr 30, 2020	51.92	52.25	50.24	51.79
6824	NASDAQ	BOKF	Wed, Apr 29, 2020	52.20	54.41	52.05	53.40
6823	NASDAQ	BOKF	Tue, Apr 28, 2020	50.42	52.82	50.13	50.58
6822	NASDAQ	BOKF	Mon, Apr 27, 2020	46.04	49.08	46.04	48.64
6821	NASDAQ	BOKF	Fri, Apr 24, 2020	45.87	46.81	44.59	46.22
6820	NASDAQ	BOKF	Thu, Apr 23, 2020	44.94	47.09	43.32	45.45
6819	NASDAQ	BOKF	Wed, Apr 22, 2020	42.53	45.71	42.53	44.32
6818	NASDAQ	BOKF	Tue, Apr 21, 2020	43.06	44.54	41.33	42.97
6817	NASDAQ	BOKF	Mon, Apr 20, 2020	46.05	48.07	44.26	45.14
6816	NASDAQ	BOKF	Fri, Apr 17, 2020	44.99	47.65	44.66	47.53
6815	NASDAQ	BOKF	Thu, Apr 16, 2020	45.91	45.91	42.50	43.29
6814	NASDAQ	BOKF	Wed, Apr 15, 2020	45.84	46.45	44.75	45.98
6813	NASDAQ	BOKF	Tue, Apr 14, 2020	51.47	52.69	47.53	48.41
6812	NASDAQ	BOKF	Mon, Apr 13, 2020	53.66	53.66	50.14	50.33
6811	NASDAQ	BOKF	Thu, Apr 9, 2020	51.52	55.87	51.52	53.72
6810	NASDAQ	BOKF	Wed, Apr 8, 2020	49.17	50.56	47.83	49.85
6809	NASDAQ	BOKF	Tue, Apr 7, 2020	48.77	50.57	47.77	48.55
6808	NASDAQ	BOKF	Mon, Apr 6, 2020	43.80	46.52	43.66	46.24
6807	NASDAQ	BOKF	Fri, Apr 3, 2020	42.38	43.61	40.73	41.89
6806	NASDAQ	BOKF	Thu, Apr 2, 2020	41.16	45.07	41.16	42.33
6805	NASDAQ	BOKF	Wed, Apr 1, 2020	40.54	41.40	39.65	41.20
6804	NASDAQ	BOKF	Tue, Mar 31, 2020	41.79	44.48	41.14	42.56
6803	NASDAQ	BOKF	Mon, Mar 30, 2020	41.02	42.22	39.61	41.84
6802	NASDAQ	BOKF	Fri, Mar 27, 2020	42.52	43.40	40.29	41.33
6801	NASDAQ	BOKF	Thu, Mar 26, 2020	43.43	46.96	43.08	44.80
6800	NASDAQ	BOKF	Wed, Mar 25, 2020	42.12	44.77	40.91	43.07
6799	NASDAQ	BOKF	Tue, Mar 24, 2020	37.84	41.51	36.31	41.25
6798	NASDAQ	BOKF	Mon, Mar 23, 2020	37.17	37.51	34.57	35.40
6797	NASDAQ	BOKF	Fri, Mar 20, 2020	40.66	45.16	36.78	37.24
6796	NASDAQ	BOKF	Thu, Mar 19, 2020	41.62	41.83	37.96	39.88
6795	NASDAQ	BOKF	Wed, Mar 18, 2020	44.19	44.57	40.91	42.60
6794	NASDAQ	BOKF	Tue, Mar 17, 2020	46.94	50.26	44.91	47.42
6793	NASDAQ	BOKF	Mon, Mar 16, 2020	43.00	50.93	43.00	45.87
6792	NASDAQ	BOKF	Fri, Mar 13, 2020	45.34	50.83	43.11	50.80
6791	NASDAQ	BOKF	Thu, Mar 12, 2020	44.33	47.56	42.29	42.36
6790	NASDAQ	BOKF	Wed, Mar 11, 2020	50.00	50.46	45.99	47.39
6789	NASDAQ	BOKF	Tue, Mar 10, 2020	50.51	53.50	45.31	51.46
6788	NASDAQ	BOKF	Mon, Mar 9, 2020	53.01	53.01	48.08	48.50
6787	NASDAQ	BOKF	Fri, Mar 6, 2020	68.13	69.67	63.84	65.13
6786	NASDAQ	BOKF	Thu, Mar 5, 2020	70.67	71.27	69.50	70.46
6785	NASDAQ	BOKF	Wed, Mar 4, 2020	72.66	73.00	70.74	72.95
6784	NASDAQ	BOKF	Tue, Mar 3, 2020	74.46	75.32	71.03	71.80
6783	NASDAQ	BOKF	Mon, Mar 2, 2020	72.20	74.87	71.32	74.70
6782	NASDAQ	BOKF	Fri, Feb 28, 2020	72.36	73.38	70.92	72.40
6781	NASDAQ	BOKF	Thu, Feb 27, 2020	75.72	76.94	74.35	74.45
6780	NASDAQ	BOKF	Wed, Feb 26, 2020	77.88	78.37	76.71	77.19
6779	NASDAQ	BOKF	Tue, Feb 25, 2020	79.07	79.41	77.02	77.36
6778	NASDAQ	BOKF	Mon, Feb 24, 2020	77.96	79.07	77.86	78.94
6777	NASDAQ	BOKF	Fri, Feb 21, 2020	80.50	81.02	80.00	80.64
6776	NASDAQ	BOKF	Thu, Feb 20, 2020	80.15	81.50	79.97	80.95
6775	NASDAQ	BOKF	Wed, Feb 19, 2020	80.02	80.60	79.69	80.16
6774	NASDAQ	BOKF	Tue, Feb 18, 2020	80.55	80.91	79.23	79.82
6773	NASDAQ	BOKF	Fri, Feb 14, 2020	80.76	81.07	80.33	80.82
6772	NASDAQ	BOKF	Thu, Feb 13, 2020	79.39	80.94	79.33	80.73
6771	NASDAQ	BOKF	Wed, Feb 12, 2020	80.12	80.32	79.30	79.75
6770	NASDAQ	BOKF	Tue, Feb 11, 2020	78.86	80.41	78.86	79.44
6769	NASDAQ	BOKF	Mon, Feb 10, 2020	79.34	79.51	78.88	79.06
6768	NASDAQ	BOKF	Fri, Feb 7, 2020	80.55	80.64	79.38	79.62
6767	NASDAQ	BOKF	Thu, Feb 6, 2020	82.53	82.81	80.95	80.95
6766	NASDAQ	BOKF	Wed, Feb 5, 2020	81.30	82.27	81.30	81.93
6765	NASDAQ	BOKF	Tue, Feb 4, 2020	80.76	81.20	80.18	80.34
6764	NASDAQ	BOKF	Mon, Feb 3, 2020	79.45	80.20	79.16	79.49
6763	NASDAQ	BOKF	Fri, Jan 31, 2020	79.91	80.07	78.44	78.90
6762	NASDAQ	BOKF	Thu, Jan 30, 2020	78.71	80.48	78.71	80.41
6761	NASDAQ	BOKF	Wed, Jan 29, 2020	80.50	81.63	79.25	79.60
6760	NASDAQ	BOKF	Tue, Jan 28, 2020	80.77	81.15	80.01	80.31
6759	NASDAQ	BOKF	Mon, Jan 27, 2020	80.21	80.54	79.66	80.04
6758	NASDAQ	BOKF	Fri, Jan 24, 2020	82.36	82.66	80.80	81.26
6757	NASDAQ	BOKF	Thu, Jan 23, 2020	80.29	82.34	79.46	82.19
6756	NASDAQ	BOKF	Wed, Jan 22, 2020	80.00	83.60	79.54	82.93
6755	NASDAQ	BOKF	Tue, Jan 21, 2020	86.17	86.30	85.00	85.35
6754	NASDAQ	BOKF	Fri, Jan 17, 2020	86.98	87.06	85.95	86.54
6753	NASDAQ	BOKF	Thu, Jan 16, 2020	86.74	87.12	86.40	86.63
6752	NASDAQ	BOKF	Wed, Jan 15, 2020	85.89	86.27	85.55	86.14
6751	NASDAQ	BOKF	Tue, Jan 14, 2020	85.87	86.31	85.85	86.19
6750	NASDAQ	BOKF	Mon, Jan 13, 2020	85.41	86.19	85.18	86.16
6749	NASDAQ	BOKF	Fri, Jan 10, 2020	86.70	86.83	84.99	85.53
6748	NASDAQ	BOKF	Thu, Jan 9, 2020	86.90	87.07	86.13	86.40
6747	NASDAQ	BOKF	Wed, Jan 8, 2020	85.68	86.87	85.68	86.59
6746	NASDAQ	BOKF	Tue, Jan 7, 2020	85.94	86.27	85.23	85.81
6745	NASDAQ	BOKF	Mon, Jan 6, 2020	86.40	86.40	85.59	86.06
6744	NASDAQ	BOKF	Fri, Jan 3, 2020	86.53	87.22	86.04	86.90
6743	NASDAQ	BOKF	Thu, Jan 2, 2020	87.97	87.97	86.49	87.41
6742	NASDAQ	BOKF	Tue, Dec 31, 2019	86.95	87.67	86.86	87.40
6741	NASDAQ	BOKF	Mon, Dec 30, 2019	87.30	87.72	86.77	87.11
6740	NASDAQ	BOKF	Fri, Dec 27, 2019	87.64	87.64	86.70	87.02
6739	NASDAQ	BOKF	Thu, Dec 26, 2019	87.24	87.67	86.77	87.42
6738	NASDAQ	BOKF	Tue, Dec 24, 2019	87.19	87.25	86.74	87.18
6737	NASDAQ	BOKF	Mon, Dec 23, 2019	87.00	87.04	86.30	86.95
6736	NASDAQ	BOKF	Fri, Dec 20, 2019	86.56	87.24	86.43	86.73
6735	NASDAQ	BOKF	Thu, Dec 19, 2019	87.55	87.55	87.00	87.46
6734	NASDAQ	BOKF	Wed, Dec 18, 2019	88.05	88.26	87.24	87.47
6733	NASDAQ	BOKF	Tue, Dec 17, 2019	87.60	88.28	87.20	88.05
6732	NASDAQ	BOKF	Mon, Dec 16, 2019	87.00	88.25	86.90	87.69
6731	NASDAQ	BOKF	Fri, Dec 13, 2019	86.32	87.65	85.62	86.15
6730	NASDAQ	BOKF	Thu, Dec 12, 2019	84.73	87.33	84.73	87.13
6729	NASDAQ	BOKF	Wed, Dec 11, 2019	84.75	84.92	84.00	84.29
6728	NASDAQ	BOKF	Tue, Dec 10, 2019	84.58	84.88	84.28	84.59
6727	NASDAQ	BOKF	Mon, Dec 9, 2019	84.04	84.90	84.04	84.61
6726	NASDAQ	BOKF	Fri, Dec 6, 2019	84.41	84.80	84.01	84.06
6725	NASDAQ	BOKF	Thu, Dec 5, 2019	83.07	83.64	82.77	83.43
6724	NASDAQ	BOKF	Wed, Dec 4, 2019	82.15	83.36	82.15	82.80
6723	NASDAQ	BOKF	Tue, Dec 3, 2019	81.65	81.90	80.89	81.78
6722	NASDAQ	BOKF	Mon, Dec 2, 2019	83.78	84.40	82.56	82.68
6721	NASDAQ	BOKF	Fri, Nov 29, 2019	83.58	84.14	83.12	83.34
6720	NASDAQ	BOKF	Wed, Nov 27, 2019	84.02	84.27	83.38	83.81
6719	NASDAQ	BOKF	Tue, Nov 26, 2019	83.41	84.11	83.16	83.58
6718	NASDAQ	BOKF	Mon, Nov 25, 2019	82.80	84.34	82.25	83.91
6717	NASDAQ	BOKF	Fri, Nov 22, 2019	81.92	83.25	81.74	82.80
6716	NASDAQ	BOKF	Thu, Nov 21, 2019	81.67	82.35	81.20	81.82
6715	NASDAQ	BOKF	Wed, Nov 20, 2019	81.10	82.16	80.63	81.58
6714	NASDAQ	BOKF	Tue, Nov 19, 2019	81.46	82.00	80.93	81.40
6713	NASDAQ	BOKF	Mon, Nov 18, 2019	81.51	81.51	80.52	81.13
6712	NASDAQ	BOKF	Fri, Nov 15, 2019	82.20	82.41	81.15	81.95
6711	NASDAQ	BOKF	Thu, Nov 14, 2019	81.71	82.39	81.24	81.88
6710	NASDAQ	BOKF	Wed, Nov 13, 2019	81.53	82.12	80.50	81.92
6709	NASDAQ	BOKF	Tue, Nov 12, 2019	82.24	82.68	81.57	82.13
6708	NASDAQ	BOKF	Mon, Nov 11, 2019	82.27	82.65	81.86	82.39
6707	NASDAQ	BOKF	Fri, Nov 8, 2019	83.55	83.61	82.48	82.65
6706	NASDAQ	BOKF	Thu, Nov 7, 2019	83.44	84.68	83.44	83.78
6705	NASDAQ	BOKF	Wed, Nov 6, 2019	82.71	83.08	82.11	83.00
6704	NASDAQ	BOKF	Tue, Nov 5, 2019	82.54	83.76	82.20	83.10
6703	NASDAQ	BOKF	Mon, Nov 4, 2019	80.03	82.20	80.03	82.02
6702	NASDAQ	BOKF	Fri, Nov 1, 2019	77.63	79.90	77.63	79.82
6701	NASDAQ	BOKF	Thu, Oct 31, 2019	78.77	78.77	76.51	77.15
6700	NASDAQ	BOKF	Wed, Oct 30, 2019	79.25	79.27	77.79	79.10
6699	NASDAQ	BOKF	Tue, Oct 29, 2019	78.40	79.76	78.40	79.29
6698	NASDAQ	BOKF	Mon, Oct 28, 2019	78.33	78.78	78.04	78.51
6697	NASDAQ	BOKF	Fri, Oct 25, 2019	77.53	78.19	77.53	77.72
6696	NASDAQ	BOKF	Thu, Oct 24, 2019	78.60	78.61	77.07	77.76
6695	NASDAQ	BOKF	Wed, Oct 23, 2019	79.21	80.24	77.12	78.59
6694	NASDAQ	BOKF	Tue, Oct 22, 2019	78.77	80.10	77.94	78.91
6693	NASDAQ	BOKF	Mon, Oct 21, 2019	78.69	79.50	78.48	78.60
6692	NASDAQ	BOKF	Fri, Oct 18, 2019	77.66	78.53	77.66	78.15
6691	NASDAQ	BOKF	Thu, Oct 17, 2019	77.59	78.21	76.76	78.11
6690	NASDAQ	BOKF	Wed, Oct 16, 2019	76.90	77.96	76.84	77.23
6689	NASDAQ	BOKF	Tue, Oct 15, 2019	75.74	77.38	75.23	76.97
6688	NASDAQ	BOKF	Mon, Oct 14, 2019	75.26	76.01	74.35	75.62
6687	NASDAQ	BOKF	Fri, Oct 11, 2019	75.34	76.53	74.38	75.53
6686	NASDAQ	BOKF	Thu, Oct 10, 2019	73.23	74.79	73.23	74.32
6685	NASDAQ	BOKF	Wed, Oct 9, 2019	73.05	73.74	72.29	73.01
6684	NASDAQ	BOKF	Tue, Oct 8, 2019	73.81	74.11	72.57	72.67
6683	NASDAQ	BOKF	Mon, Oct 7, 2019	75.24	75.42	74.49	74.78
6682	NASDAQ	BOKF	Fri, Oct 4, 2019	75.38	75.40	74.30	75.20
6681	NASDAQ	BOKF	Thu, Oct 3, 2019	75.62	76.19	74.10	74.95
6680	NASDAQ	BOKF	Wed, Oct 2, 2019	76.16	76.43	75.24	75.69
6679	NASDAQ	BOKF	Tue, Oct 1, 2019	79.83	80.18	76.53	76.83
6678	NASDAQ	BOKF	Mon, Sep 30, 2019	79.96	80.14	79.12	79.15
6677	NASDAQ	BOKF	Fri, Sep 27, 2019	80.03	80.93	79.41	79.87
6676	NASDAQ	BOKF	Thu, Sep 26, 2019	80.48	80.59	79.50	79.57
6675	NASDAQ	BOKF	Wed, Sep 25, 2019	79.17	81.19	79.17	80.77
6674	NASDAQ	BOKF	Tue, Sep 24, 2019	80.87	81.05	79.35	79.57
6673	NASDAQ	BOKF	Mon, Sep 23, 2019	80.30	81.33	80.00	80.64
6672	NASDAQ	BOKF	Fri, Sep 20, 2019	80.55	81.64	80.25	80.90
6671	NASDAQ	BOKF	Thu, Sep 19, 2019	80.78	81.72	80.34	80.39
6670	NASDAQ	BOKF	Wed, Sep 18, 2019	79.73	81.39	79.51	80.87
6669	NASDAQ	BOKF	Tue, Sep 17, 2019	81.70	81.70	79.95	80.31
6668	NASDAQ	BOKF	Mon, Sep 16, 2019	81.01	82.81	80.67	82.21
6667	NASDAQ	BOKF	Fri, Sep 13, 2019	80.59	81.64	79.97	80.94
6666	NASDAQ	BOKF	Thu, Sep 12, 2019	80.01	80.89	79.62	80.37
6665	NASDAQ	BOKF	Wed, Sep 11, 2019	80.00	81.00	78.92	80.89
6664	NASDAQ	BOKF	Tue, Sep 10, 2019	78.49	79.90	78.34	79.87
6663	NASDAQ	BOKF	Mon, Sep 9, 2019	76.82	78.85	76.78	78.35
6662	NASDAQ	BOKF	Fri, Sep 6, 2019	76.58	77.38	76.04	76.50
6661	NASDAQ	BOKF	Thu, Sep 5, 2019	76.07	77.66	75.94	76.89
6660	NASDAQ	BOKF	Wed, Sep 4, 2019	74.95	77.00	74.80	75.09
6659	NASDAQ	BOKF	Tue, Sep 3, 2019	75.58	75.61	73.72	74.55
6658	NASDAQ	BOKF	Fri, Aug 30, 2019	76.34	76.54	75.47	76.14
6657	NASDAQ	BOKF	Thu, Aug 29, 2019	75.05	76.48	75.05	75.99
6656	NASDAQ	BOKF	Wed, Aug 28, 2019	73.04	75.11	72.96	74.41
6655	NASDAQ	BOKF	Tue, Aug 27, 2019	75.77	75.77	73.20	73.47
6654	NASDAQ	BOKF	Mon, Aug 26, 2019	76.20	76.20	74.61	75.23
6653	NASDAQ	BOKF	Fri, Aug 23, 2019	77.13	77.72	75.14	75.35
6652	NASDAQ	BOKF	Thu, Aug 22, 2019	78.21	78.44	76.85	77.72
6651	NASDAQ	BOKF	Wed, Aug 21, 2019	77.41	77.89	76.51	77.53
6650	NASDAQ	BOKF	Tue, Aug 20, 2019	77.71	77.76	76.51	76.72
6649	NASDAQ	BOKF	Mon, Aug 19, 2019	79.12	79.33	77.94	78.18
6648	NASDAQ	BOKF	Fri, Aug 16, 2019	76.51	78.59	76.51	78.18
6647	NASDAQ	BOKF	Thu, Aug 15, 2019	76.45	78.23	75.33	75.94
6646	NASDAQ	BOKF	Wed, Aug 14, 2019	77.08	77.70	75.94	76.49
6645	NASDAQ	BOKF	Tue, Aug 13, 2019	77.38	80.26	76.92	78.81
6644	NASDAQ	BOKF	Mon, Aug 12, 2019	79.03	79.34	77.63	77.68
6643	NASDAQ	BOKF	Fri, Aug 9, 2019	79.62	80.17	78.72	79.82
6642	NASDAQ	BOKF	Thu, Aug 8, 2019	78.89	80.58	78.73	80.37
6641	NASDAQ	BOKF	Wed, Aug 7, 2019	76.73	78.22	75.41	78.16
6640	NASDAQ	BOKF	Tue, Aug 6, 2019	77.75	78.15	76.30	77.86
6639	NASDAQ	BOKF	Mon, Aug 5, 2019	77.38	78.55	75.93	76.99
6638	NASDAQ	BOKF	Fri, Aug 2, 2019	80.05	80.41	77.88	78.70
6637	NASDAQ	BOKF	Thu, Aug 1, 2019	83.71	83.71	79.55	80.03
6636	NASDAQ	BOKF	Wed, Jul 31, 2019	83.20	84.47	82.78	83.68
6635	NASDAQ	BOKF	Tue, Jul 30, 2019	81.83	83.32	81.68	83.25
6634	NASDAQ	BOKF	Mon, Jul 29, 2019	83.53	83.53	81.87	82.28
6633	NASDAQ	BOKF	Fri, Jul 26, 2019	82.04	84.03	82.02	83.51
6632	NASDAQ	BOKF	Thu, Jul 25, 2019	83.93	84.33	81.07	81.45
6631	NASDAQ	BOKF	Wed, Jul 24, 2019	79.99	84.88	79.23	83.94
6630	NASDAQ	BOKF	Tue, Jul 23, 2019	76.82	77.96	76.69	77.56
6629	NASDAQ	BOKF	Mon, Jul 22, 2019	77.37	77.48	76.14	76.85
6628	NASDAQ	BOKF	Fri, Jul 19, 2019	77.87	78.00	77.11	77.47
6627	NASDAQ	BOKF	Thu, Jul 18, 2019	76.97	78.35	76.97	77.54
6626	NASDAQ	BOKF	Wed, Jul 17, 2019	77.08	77.86	76.75	77.26
6625	NASDAQ	BOKF	Tue, Jul 16, 2019	77.34	77.85	76.90	77.35
6624	NASDAQ	BOKF	Mon, Jul 15, 2019	78.58	78.99	76.94	77.29
6623	NASDAQ	BOKF	Fri, Jul 12, 2019	77.38	78.81	77.23	78.61
6622	NASDAQ	BOKF	Thu, Jul 11, 2019	76.58	77.51	76.04	77.23
6621	NASDAQ	BOKF	Wed, Jul 10, 2019	77.84	77.84	75.50	76.17
6620	NASDAQ	BOKF	Tue, Jul 9, 2019	75.35	76.46	75.25	76.41
6619	NASDAQ	BOKF	Mon, Jul 8, 2019	76.64	76.83	74.71	75.47
6618	NASDAQ	BOKF	Fri, Jul 5, 2019	76.00	77.35	75.80	77.08
6617	NASDAQ	BOKF	Wed, Jul 3, 2019	75.07	75.98	74.92	75.80
6616	NASDAQ	BOKF	Tue, Jul 2, 2019	75.82	76.45	74.00	74.59
6615	NASDAQ	BOKF	Mon, Jul 1, 2019	76.58	76.87	75.49	76.09
6614	NASDAQ	BOKF	Fri, Jun 28, 2019	75.52	76.74	75.00	75.48
6613	NASDAQ	BOKF	Thu, Jun 27, 2019	74.31	75.60	74.31	75.07
6612	NASDAQ	BOKF	Wed, Jun 26, 2019	74.06	75.02	73.58	74.46
6611	NASDAQ	BOKF	Tue, Jun 25, 2019	74.05	74.20	72.60	73.81
6610	NASDAQ	BOKF	Mon, Jun 24, 2019	74.69	75.46	73.64	73.93
6609	NASDAQ	BOKF	Fri, Jun 21, 2019	75.00	75.66	74.66	74.72
6608	NASDAQ	BOKF	Thu, Jun 20, 2019	75.91	75.91	73.90	75.07
6607	NASDAQ	BOKF	Wed, Jun 19, 2019	75.39	76.62	75.09	75.23
6606	NASDAQ	BOKF	Tue, Jun 18, 2019	74.29	75.71	73.94	75.54
6605	NASDAQ	BOKF	Mon, Jun 17, 2019	75.42	75.55	73.98	74.14
6604	NASDAQ	BOKF	Fri, Jun 14, 2019	75.48	75.68	74.07	75.52
6603	NASDAQ	BOKF	Thu, Jun 13, 2019	75.65	76.08	74.89	75.48
6602	NASDAQ	BOKF	Wed, Jun 12, 2019	76.97	76.97	75.17	75.44
6601	NASDAQ	BOKF	Tue, Jun 11, 2019	77.45	77.95	76.24	76.54
6600	NASDAQ	BOKF	Mon, Jun 10, 2019	76.97	77.82	75.10	77.02
6599	NASDAQ	BOKF	Fri, Jun 7, 2019	76.63	76.93	75.83	76.45
6598	NASDAQ	BOKF	Thu, Jun 6, 2019	77.11	77.42	76.16	76.87
6597	NASDAQ	BOKF	Wed, Jun 5, 2019	77.77	77.99	76.49	77.21
6596	NASDAQ	BOKF	Tue, Jun 4, 2019	76.47	77.82	75.99	77.82
6595	NASDAQ	BOKF	Mon, Jun 3, 2019	74.82	76.29	73.85	75.51
6594	NASDAQ	BOKF	Fri, May 31, 2019	75.60	75.85	74.83	74.93
6593	NASDAQ	BOKF	Thu, May 30, 2019	77.87	78.20	76.11	76.60
6592	NASDAQ	BOKF	Wed, May 29, 2019	76.91	77.91	76.00	77.78
6591	NASDAQ	BOKF	Tue, May 28, 2019	78.54	78.71	77.21	77.28
6590	NASDAQ	BOKF	Fri, May 24, 2019	77.98	78.97	77.90	78.65
6589	NASDAQ	BOKF	Thu, May 23, 2019	79.77	79.80	76.87	77.49
6588	NASDAQ	BOKF	Wed, May 22, 2019	81.07	81.24	79.92	80.51
6587	NASDAQ	BOKF	Tue, May 21, 2019	81.09	81.55	80.49	81.46
6586	NASDAQ	BOKF	Mon, May 20, 2019	80.59	81.26	80.12	80.71
6585	NASDAQ	BOKF	Fri, May 17, 2019	81.02	82.01	80.78	80.82
6584	NASDAQ	BOKF	Thu, May 16, 2019	81.00	82.29	80.45	81.89
6583	NASDAQ	BOKF	Wed, May 15, 2019	81.17	81.33	79.79	80.45
6582	NASDAQ	BOKF	Tue, May 14, 2019	81.32	82.69	81.00	82.01
6581	NASDAQ	BOKF	Mon, May 13, 2019	83.02	83.23	80.58	80.96
6580	NASDAQ	BOKF	Fri, May 10, 2019	84.00	84.57	83.33	84.53
6579	NASDAQ	BOKF	Thu, May 9, 2019	84.73	84.90	83.85	84.77
6578	NASDAQ	BOKF	Wed, May 8, 2019	86.16	86.75	85.49	85.59
6577	NASDAQ	BOKF	Tue, May 7, 2019	87.13	87.25	86.43	86.64
6576	NASDAQ	BOKF	Mon, May 6, 2019	86.87	88.50	86.52	88.04
6575	NASDAQ	BOKF	Fri, May 3, 2019	87.44	88.45	86.51	88.20
6574	NASDAQ	BOKF	Thu, May 2, 2019	86.45	87.61	86.45	87.19
6573	NASDAQ	BOKF	Wed, May 1, 2019	87.07	87.98	86.06	86.38
6572	NASDAQ	BOKF	Tue, Apr 30, 2019	88.24	88.35	87.00	87.14
6571	NASDAQ	BOKF	Mon, Apr 29, 2019	86.76	88.70	86.76	88.05
6570	NASDAQ	BOKF	Fri, Apr 26, 2019	85.74	86.94	84.57	86.90
6569	NASDAQ	BOKF	Thu, Apr 25, 2019	85.59	86.66	80.91	85.77
6568	NASDAQ	BOKF	Wed, Apr 24, 2019	86.00	86.99	82.28	86.16
6567	NASDAQ	BOKF	Tue, Apr 23, 2019	84.95	87.34	84.37	87.34
6566	NASDAQ	BOKF	Mon, Apr 22, 2019	86.09	86.61	84.11	85.05
6565	NASDAQ	BOKF	Thu, Apr 18, 2019	87.07	87.07	85.99	86.29
6564	NASDAQ	BOKF	Wed, Apr 17, 2019	87.26	87.31	86.08	87.01
6563	NASDAQ	BOKF	Tue, Apr 16, 2019	85.11	87.08	84.88	86.97
6562	NASDAQ	BOKF	Mon, Apr 15, 2019	86.71	87.20	84.65	85.07
6561	NASDAQ	BOKF	Fri, Apr 12, 2019	85.54	87.10	85.26	86.75
6560	NASDAQ	BOKF	Thu, Apr 11, 2019	84.96	85.87	84.11	84.78
6559	NASDAQ	BOKF	Wed, Apr 10, 2019	83.65	84.79	82.60	84.75
6558	NASDAQ	BOKF	Tue, Apr 9, 2019	84.80	84.85	83.43	83.79
6557	NASDAQ	BOKF	Mon, Apr 8, 2019	84.45	85.36	84.37	85.13
6556	NASDAQ	BOKF	Fri, Apr 5, 2019	84.47	84.66	83.50	84.60
6555	NASDAQ	BOKF	Thu, Apr 4, 2019	83.21	85.00	82.98	84.24
6554	NASDAQ	BOKF	Wed, Apr 3, 2019	84.04	84.42	82.85	83.32
6553	NASDAQ	BOKF	Tue, Apr 2, 2019	83.31	84.25	82.78	83.16
6552	NASDAQ	BOKF	Mon, Apr 1, 2019	82.29	83.98	82.00	83.87
6551	NASDAQ	BOKF	Fri, Mar 29, 2019	82.04	82.41	81.00	81.55
6550	NASDAQ	BOKF	Thu, Mar 28, 2019	79.70	81.45	79.70	81.36
6549	NASDAQ	BOKF	Wed, Mar 27, 2019	79.95	80.38	79.58	79.69
6548	NASDAQ	BOKF	Tue, Mar 26, 2019	78.52	79.99	78.52	79.94
6547	NASDAQ	BOKF	Mon, Mar 25, 2019	77.48	78.43	76.82	78.23
6546	NASDAQ	BOKF	Fri, Mar 22, 2019	79.87	80.00	76.91	77.49
6545	NASDAQ	BOKF	Thu, Mar 21, 2019	81.58	82.00	80.34	80.67
6544	NASDAQ	BOKF	Wed, Mar 20, 2019	84.62	84.80	81.84	82.20
6543	NASDAQ	BOKF	Tue, Mar 19, 2019	87.60	87.60	84.59	84.79
6542	NASDAQ	BOKF	Mon, Mar 18, 2019	85.87	87.44	85.70	87.30
6541	NASDAQ	BOKF	Fri, Mar 15, 2019	86.25	86.79	85.70	85.83
6540	NASDAQ	BOKF	Thu, Mar 14, 2019	86.27	86.65	85.71	86.19
6539	NASDAQ	BOKF	Wed, Mar 13, 2019	86.63	86.73	85.99	86.42
6538	NASDAQ	BOKF	Tue, Mar 12, 2019	86.64	86.75	85.90	86.25
6537	NASDAQ	BOKF	Mon, Mar 11, 2019	86.39	86.84	86.06	86.34
6536	NASDAQ	BOKF	Fri, Mar 8, 2019	85.53	86.74	85.53	86.06
6535	NASDAQ	BOKF	Thu, Mar 7, 2019	87.33	87.33	85.83	86.38
6534	NASDAQ	BOKF	Wed, Mar 6, 2019	89.58	89.80	87.38	87.66
6533	NASDAQ	BOKF	Tue, Mar 5, 2019	90.06	90.14	88.87	89.74
6532	NASDAQ	BOKF	Mon, Mar 4, 2019	90.67	91.07	89.38	90.10
6531	NASDAQ	BOKF	Fri, Mar 1, 2019	90.87	91.25	89.88	90.78
6530	NASDAQ	BOKF	Thu, Feb 28, 2019	90.72	90.79	90.20	90.44
6529	NASDAQ	BOKF	Wed, Feb 27, 2019	90.02	90.89	90.02	90.74
6528	NASDAQ	BOKF	Tue, Feb 26, 2019	91.41	91.59	89.67	90.02
6527	NASDAQ	BOKF	Mon, Feb 25, 2019	92.98	93.72	91.62	91.81
6526	NASDAQ	BOKF	Fri, Feb 22, 2019	91.86	92.63	91.81	92.37
6525	NASDAQ	BOKF	Thu, Feb 21, 2019	91.61	92.12	90.67	91.85
6524	NASDAQ	BOKF	Wed, Feb 20, 2019	90.78	91.67	90.08	91.57
6523	NASDAQ	BOKF	Tue, Feb 19, 2019	89.65	90.89	89.22	90.73
6522	NASDAQ	BOKF	Fri, Feb 15, 2019	89.17	90.30	88.11	90.13
6521	NASDAQ	BOKF	Thu, Feb 14, 2019	88.13	88.99	87.47	88.49
6520	NASDAQ	BOKF	Wed, Feb 13, 2019	88.05	89.20	87.86	88.80
6519	NASDAQ	BOKF	Tue, Feb 12, 2019	87.26	88.65	87.04	87.90
6518	NASDAQ	BOKF	Mon, Feb 11, 2019	85.73	86.77	85.02	86.70
6517	NASDAQ	BOKF	Fri, Feb 8, 2019	86.64	86.74	84.73	85.26
6516	NASDAQ	BOKF	Thu, Feb 7, 2019	85.25	86.52	84.46	86.52
6515	NASDAQ	BOKF	Wed, Feb 6, 2019	84.83	85.36	84.39	85.05
6514	NASDAQ	BOKF	Tue, Feb 5, 2019	84.74	85.27	82.85	84.96
6513	NASDAQ	BOKF	Mon, Feb 4, 2019	83.24	84.85	82.70	84.75
6512	NASDAQ	BOKF	Fri, Feb 1, 2019	83.27	83.95	82.66	83.15
6511	NASDAQ	BOKF	Thu, Jan 31, 2019	84.38	84.85	81.54	83.11
6510	NASDAQ	BOKF	Wed, Jan 30, 2019	85.27	88.73	82.93	85.09
6509	NASDAQ	BOKF	Tue, Jan 29, 2019	82.66	83.93	82.66	83.09
6508	NASDAQ	BOKF	Mon, Jan 28, 2019	81.61	82.75	81.61	82.65
6507	NASDAQ	BOKF	Fri, Jan 25, 2019	81.17	82.04	80.82	81.78
6506	NASDAQ	BOKF	Thu, Jan 24, 2019	80.47	81.24	79.85	80.60
6505	NASDAQ	BOKF	Wed, Jan 23, 2019	81.47	81.64	80.30	80.74
6504	NASDAQ	BOKF	Tue, Jan 22, 2019	81.30	81.78	80.74	81.11
6503	NASDAQ	BOKF	Fri, Jan 18, 2019	81.03	82.22	80.58	81.77
6502	NASDAQ	BOKF	Thu, Jan 17, 2019	79.82	80.92	79.22	80.63
6501	NASDAQ	BOKF	Wed, Jan 16, 2019	78.50	80.11	78.50	79.96
6500	NASDAQ	BOKF	Tue, Jan 15, 2019	77.86	78.24	77.10	78.17
6499	NASDAQ	BOKF	Mon, Jan 14, 2019	77.16	78.84	76.69	77.93
6498	NASDAQ	BOKF	Fri, Jan 11, 2019	77.63	78.25	76.55	77.50
6497	NASDAQ	BOKF	Thu, Jan 10, 2019	77.91	78.45	77.37	78.05
6496	NASDAQ	BOKF	Wed, Jan 9, 2019	78.17	78.66	77.62	78.40
6495	NASDAQ	BOKF	Tue, Jan 8, 2019	78.29	78.82	76.50	77.66
6494	NASDAQ	BOKF	Mon, Jan 7, 2019	76.22	77.65	75.51	77.06
6493	NASDAQ	BOKF	Fri, Jan 4, 2019	75.18	76.73	75.15	76.37
6492	NASDAQ	BOKF	Thu, Jan 3, 2019	74.14	75.53	73.46	74.38
6491	NASDAQ	BOKF	Wed, Jan 2, 2019	72.53	74.27	72.53	73.86
6490	NASDAQ	BOKF	Mon, Dec 31, 2018	72.94	73.65	71.99	73.33
6489	NASDAQ	BOKF	Fri, Dec 28, 2018	73.30	73.80	72.57	72.91
6488	NASDAQ	BOKF	Thu, Dec 27, 2018	72.15	73.56	71.08	73.13
6487	NASDAQ	BOKF	Wed, Dec 26, 2018	70.67	73.36	69.96	73.34
6486	NASDAQ	BOKF	Mon, Dec 24, 2018	71.25	71.96	70.59	70.59
6485	NASDAQ	BOKF	Fri, Dec 21, 2018	73.12	74.20	71.53	71.77
6484	NASDAQ	BOKF	Thu, Dec 20, 2018	72.81	73.85	72.05	73.11
6483	NASDAQ	BOKF	Wed, Dec 19, 2018	74.98	75.42	72.47	73.24
6482	NASDAQ	BOKF	Tue, Dec 18, 2018	77.37	78.46	74.80	74.99
6481	NASDAQ	BOKF	Mon, Dec 17, 2018	77.52	78.27	76.63	77.00
6480	NASDAQ	BOKF	Fri, Dec 14, 2018	77.55	79.83	77.24	77.77
6479	NASDAQ	BOKF	Thu, Dec 13, 2018	80.14	81.35	78.23	78.51
6478	NASDAQ	BOKF	Wed, Dec 12, 2018	79.99	80.69	78.70	79.84
6477	NASDAQ	BOKF	Tue, Dec 11, 2018	79.89	80.58	78.40	78.71
6476	NASDAQ	BOKF	Mon, Dec 10, 2018	79.49	79.80	77.51	79.00
6475	NASDAQ	BOKF	Fri, Dec 7, 2018	80.23	81.87	79.54	79.89
6474	NASDAQ	BOKF	Thu, Dec 6, 2018	79.88	82.61	78.44	80.08
6473	NASDAQ	BOKF	Tue, Dec 4, 2018	85.14	85.25	80.81	81.09
6472	NASDAQ	BOKF	Mon, Dec 3, 2018	85.45	85.57	83.91	85.49
6471	NASDAQ	BOKF	Fri, Nov 30, 2018	83.91	84.93	83.91	84.30
6470	NASDAQ	BOKF	Thu, Nov 29, 2018	83.70	84.61	82.94	84.28
6469	NASDAQ	BOKF	Wed, Nov 28, 2018	82.91	84.07	82.07	84.04
6468	NASDAQ	BOKF	Tue, Nov 27, 2018	82.42	83.77	81.88	82.67
6467	NASDAQ	BOKF	Mon, Nov 26, 2018	83.29	84.62	82.62	82.83
6466	NASDAQ	BOKF	Fri, Nov 23, 2018	82.95	83.75	82.27	82.38
6465	NASDAQ	BOKF	Wed, Nov 21, 2018	81.94	84.02	81.22	83.41
6464	NASDAQ	BOKF	Tue, Nov 20, 2018	84.00	86.00	81.23	81.65
6463	NASDAQ	BOKF	Mon, Nov 19, 2018	85.83	86.62	84.39	84.88
6462	NASDAQ	BOKF	Fri, Nov 16, 2018	85.60	86.13	84.80	85.84
6461	NASDAQ	BOKF	Thu, Nov 15, 2018	84.43	86.42	83.96	86.05
6460	NASDAQ	BOKF	Wed, Nov 14, 2018	86.22	86.45	83.39	84.60
6459	NASDAQ	BOKF	Tue, Nov 13, 2018	87.54	88.65	84.82	84.92
6458	NASDAQ	BOKF	Mon, Nov 12, 2018	88.53	88.53	87.15	87.29
6457	NASDAQ	BOKF	Fri, Nov 9, 2018	89.23	90.26	88.16	88.77
6456	NASDAQ	BOKF	Thu, Nov 8, 2018	89.31	90.68	89.31	89.70
6455	NASDAQ	BOKF	Wed, Nov 7, 2018	89.53	90.18	87.70	90.00
6454	NASDAQ	BOKF	Tue, Nov 6, 2018	88.68	89.89	87.80	89.38
6453	NASDAQ	BOKF	Mon, Nov 5, 2018	88.99	90.00	88.28	88.97
6452	NASDAQ	BOKF	Fri, Nov 2, 2018	88.43	89.59	88.11	88.90
6451	NASDAQ	BOKF	Thu, Nov 1, 2018	86.73	89.04	86.11	88.28
6450	NASDAQ	BOKF	Wed, Oct 31, 2018	87.05	87.51	85.62	85.73
6449	NASDAQ	BOKF	Tue, Oct 30, 2018	84.81	86.19	84.26	86.16
6448	NASDAQ	BOKF	Mon, Oct 29, 2018	84.08	85.77	83.93	84.80
6447	NASDAQ	BOKF	Fri, Oct 26, 2018	81.73	84.89	81.73	83.11
6446	NASDAQ	BOKF	Thu, Oct 25, 2018	81.00	84.96	80.55	83.37
6445	NASDAQ	BOKF	Wed, Oct 24, 2018	83.50	87.01	80.36	80.78
6444	NASDAQ	BOKF	Tue, Oct 23, 2018	84.55	86.09	83.75	85.18
6443	NASDAQ	BOKF	Mon, Oct 22, 2018	88.14	88.65	85.22	85.89
6442	NASDAQ	BOKF	Fri, Oct 19, 2018	89.91	90.58	87.97	88.06
6441	NASDAQ	BOKF	Thu, Oct 18, 2018	91.69	91.93	89.30	89.92
6440	NASDAQ	BOKF	Wed, Oct 17, 2018	92.08	93.06	90.67	92.00
6439	NASDAQ	BOKF	Tue, Oct 16, 2018	92.27	92.52	90.80	92.11
6438	NASDAQ	BOKF	Mon, Oct 15, 2018	90.81	92.58	90.09	91.85
6437	NASDAQ	BOKF	Fri, Oct 12, 2018	93.65	93.82	88.76	90.81
6436	NASDAQ	BOKF	Thu, Oct 11, 2018	95.21	95.21	92.56	92.58
6435	NASDAQ	BOKF	Wed, Oct 10, 2018	96.52	97.58	95.21	95.23
6434	NASDAQ	BOKF	Tue, Oct 9, 2018	96.08	96.50	95.50	96.23
6433	NASDAQ	BOKF	Mon, Oct 8, 2018	95.79	96.71	95.71	96.47
6432	NASDAQ	BOKF	Fri, Oct 5, 2018	96.48	97.86	95.36	96.13
6431	NASDAQ	BOKF	Thu, Oct 4, 2018	97.13	97.89	95.95	96.53
6430	NASDAQ	BOKF	Wed, Oct 3, 2018	94.82	97.10	93.96	96.83
6429	NASDAQ	BOKF	Tue, Oct 2, 2018	97.10	98.06	93.63	94.22
6428	NASDAQ	BOKF	Mon, Oct 1, 2018	97.45	98.84	96.94	97.50
6427	NASDAQ	BOKF	Fri, Sep 28, 2018	99.43	99.43	96.67	97.28
6426	NASDAQ	BOKF	Thu, Sep 27, 2018	101.08	101.39	99.23	99.42
6425	NASDAQ	BOKF	Wed, Sep 26, 2018	103.12	103.15	101.03	101.09
6424	NASDAQ	BOKF	Tue, Sep 25, 2018	103.30	103.37	102.77	103.00
6423	NASDAQ	BOKF	Mon, Sep 24, 2018	104.73	104.82	102.91	103.00
6422	NASDAQ	BOKF	Fri, Sep 21, 2018	104.95	105.17	104.29	104.74
6421	NASDAQ	BOKF	Thu, Sep 20, 2018	104.10	105.22	104.10	104.78
6420	NASDAQ	BOKF	Wed, Sep 19, 2018	103.08	104.35	103.08	103.87
6419	NASDAQ	BOKF	Tue, Sep 18, 2018	103.13	103.35	102.47	103.01
6418	NASDAQ	BOKF	Mon, Sep 17, 2018	103.55	103.70	102.46	102.79
6417	NASDAQ	BOKF	Fri, Sep 14, 2018	103.04	103.86	103.04	103.31
6416	NASDAQ	BOKF	Thu, Sep 13, 2018	103.15	103.53	102.41	103.06
6415	NASDAQ	BOKF	Wed, Sep 12, 2018	104.32	104.48	102.32	102.55
6414	NASDAQ	BOKF	Tue, Sep 11, 2018	103.81	105.00	103.81	104.41
6413	NASDAQ	BOKF	Mon, Sep 10, 2018	104.90	105.00	103.84	104.13
6412	NASDAQ	BOKF	Fri, Sep 7, 2018	103.50	104.83	103.33	104.57
6411	NASDAQ	BOKF	Thu, Sep 6, 2018	103.80	104.36	103.53	103.62
6410	NASDAQ	BOKF	Wed, Sep 5, 2018	103.45	104.24	103.42	103.65
6409	NASDAQ	BOKF	Tue, Sep 4, 2018	102.49	103.57	102.06	103.36
6408	NASDAQ	BOKF	Fri, Aug 31, 2018	102.03	102.73	101.60	102.55
6407	NASDAQ	BOKF	Thu, Aug 30, 2018	101.88	102.49	101.57	102.06
6406	NASDAQ	BOKF	Wed, Aug 29, 2018	101.84	102.33	101.35	102.25
6405	NASDAQ	BOKF	Tue, Aug 28, 2018	102.14	102.46	100.88	101.85
6404	NASDAQ	BOKF	Mon, Aug 27, 2018	102.04	102.30	101.48	101.96
6403	NASDAQ	BOKF	Fri, Aug 24, 2018	102.02	102.48	101.34	101.53
6402	NASDAQ	BOKF	Thu, Aug 23, 2018	101.50	102.03	100.71	101.68
6401	NASDAQ	BOKF	Wed, Aug 22, 2018	101.20	101.59	100.73	101.50
6400	NASDAQ	BOKF	Tue, Aug 21, 2018	100.06	101.78	99.87	101.24
6399	NASDAQ	BOKF	Mon, Aug 20, 2018	99.79	100.46	99.26	99.80
6398	NASDAQ	BOKF	Fri, Aug 17, 2018	99.19	99.84	99.03	99.78
6397	NASDAQ	BOKF	Thu, Aug 16, 2018	98.43	99.93	98.43	99.43
6396	NASDAQ	BOKF	Wed, Aug 15, 2018	99.59	99.85	97.88	98.01
6395	NASDAQ	BOKF	Tue, Aug 14, 2018	97.76	98.99	97.69	98.59
6394	NASDAQ	BOKF	Mon, Aug 13, 2018	98.38	98.97	97.44	97.54
6393	NASDAQ	BOKF	Fri, Aug 10, 2018	98.16	98.98	97.51	98.48
6392	NASDAQ	BOKF	Thu, Aug 9, 2018	99.32	99.99	98.24	98.96
6391	NASDAQ	BOKF	Wed, Aug 8, 2018	98.90	99.75	98.33	99.43
6390	NASDAQ	BOKF	Tue, Aug 7, 2018	98.62	100.05	98.59	98.79
6389	NASDAQ	BOKF	Mon, Aug 6, 2018	97.73	98.65	97.29	98.30
6388	NASDAQ	BOKF	Fri, Aug 3, 2018	98.86	99.41	97.64	97.93
6387	NASDAQ	BOKF	Thu, Aug 2, 2018	98.12	99.51	96.50	98.92
6386	NASDAQ	BOKF	Wed, Aug 1, 2018	97.73	98.73	97.55	98.49
6385	NASDAQ	BOKF	Tue, Jul 31, 2018	98.56	98.56	96.74	97.33
6384	NASDAQ	BOKF	Mon, Jul 30, 2018	99.10	99.69	98.43	98.46
6383	NASDAQ	BOKF	Fri, Jul 27, 2018	99.08	100.41	98.42	99.10
6382	NASDAQ	BOKF	Thu, Jul 26, 2018	99.32	100.45	97.27	98.91
6381	NASDAQ	BOKF	Wed, Jul 25, 2018	99.60	99.89	97.00	99.03
6380	NASDAQ	BOKF	Tue, Jul 24, 2018	99.45	99.52	98.04	98.41
6379	NASDAQ	BOKF	Mon, Jul 23, 2018	97.99	99.77	97.99	99.41
6378	NASDAQ	BOKF	Fri, Jul 20, 2018	97.35	98.53	96.93	98.15
6377	NASDAQ	BOKF	Thu, Jul 19, 2018	96.82	97.70	96.10	97.22
6376	NASDAQ	BOKF	Wed, Jul 18, 2018	96.14	97.32	96.01	97.14
6375	NASDAQ	BOKF	Tue, Jul 17, 2018	95.60	96.77	95.53	96.01
6374	NASDAQ	BOKF	Mon, Jul 16, 2018	95.86	96.68	95.43	95.99
6373	NASDAQ	BOKF	Fri, Jul 13, 2018	95.19	96.88	94.50	95.53
6372	NASDAQ	BOKF	Thu, Jul 12, 2018	96.63	96.63	94.20	95.27
6371	NASDAQ	BOKF	Wed, Jul 11, 2018	95.94	96.99	95.68	96.22
6370	NASDAQ	BOKF	Tue, Jul 10, 2018	97.83	98.45	95.35	96.28
6369	NASDAQ	BOKF	Mon, Jul 9, 2018	96.15	97.68	95.95	97.45
6368	NASDAQ	BOKF	Fri, Jul 6, 2018	95.07	95.96	94.54	95.69
6367	NASDAQ	BOKF	Thu, Jul 5, 2018	94.63	95.05	93.82	95.03
6366	NASDAQ	BOKF	Tue, Jul 3, 2018	94.11	94.71	92.87	93.80
6365	NASDAQ	BOKF	Mon, Jul 2, 2018	93.46	94.30	93.46	94.30
6364	NASDAQ	BOKF	Fri, Jun 29, 2018	95.10	95.70	93.99	94.01
6363	NASDAQ	BOKF	Thu, Jun 28, 2018	93.74	94.61	92.39	94.38
6362	NASDAQ	BOKF	Wed, Jun 27, 2018	95.46	95.70	92.98	93.02
6361	NASDAQ	BOKF	Tue, Jun 26, 2018	97.11	97.56	95.51	95.76
6360	NASDAQ	BOKF	Mon, Jun 25, 2018	96.45	97.38	96.03	96.96
6359	NASDAQ	BOKF	Fri, Jun 22, 2018	98.26	98.63	96.32	97.04
6358	NASDAQ	BOKF	Thu, Jun 21, 2018	97.54	98.85	97.37	97.65
6357	NASDAQ	BOKF	Wed, Jun 20, 2018	98.59	100.43	97.82	97.90
6356	NASDAQ	BOKF	Tue, Jun 19, 2018	95.93	98.29	94.96	97.99
6355	NASDAQ	BOKF	Mon, Jun 18, 2018	98.99	98.99	95.70	96.06
6354	NASDAQ	BOKF	Fri, Jun 15, 2018	103.55	103.55	101.00	101.91
6353	NASDAQ	BOKF	Thu, Jun 14, 2018	102.85	102.85	101.06	102.09
6352	NASDAQ	BOKF	Wed, Jun 13, 2018	102.65	103.24	101.30	102.30
6351	NASDAQ	BOKF	Tue, Jun 12, 2018	103.42	104.70	101.77	102.63
6350	NASDAQ	BOKF	Mon, Jun 11, 2018	105.12	106.07	103.11	103.30
6349	NASDAQ	BOKF	Fri, Jun 8, 2018	104.70	105.42	104.32	104.94
6348	NASDAQ	BOKF	Thu, Jun 7, 2018	105.34	105.70	104.23	104.80
6347	NASDAQ	BOKF	Wed, Jun 6, 2018	103.84	105.46	103.56	105.02
6346	NASDAQ	BOKF	Tue, Jun 5, 2018	103.47	104.14	102.66	103.34
6345	NASDAQ	BOKF	Mon, Jun 4, 2018	102.74	103.89	102.65	103.55
6344	NASDAQ	BOKF	Fri, Jun 1, 2018	101.78	103.50	101.78	102.50
6343	NASDAQ	BOKF	Thu, May 31, 2018	102.34	103.07	100.82	100.95
6342	NASDAQ	BOKF	Wed, May 30, 2018	100.97	102.67	100.75	102.27
6341	NASDAQ	BOKF	Tue, May 29, 2018	101.71	101.71	99.62	100.43
6340	NASDAQ	BOKF	Fri, May 25, 2018	102.76	103.07	101.82	102.40
6339	NASDAQ	BOKF	Thu, May 24, 2018	103.82	104.08	101.67	103.17
6338	NASDAQ	BOKF	Wed, May 23, 2018	104.25	104.76	103.53	104.21
6337	NASDAQ	BOKF	Tue, May 22, 2018	105.73	106.65	104.66	104.80
6336	NASDAQ	BOKF	Mon, May 21, 2018	104.21	105.78	104.21	105.26
6335	NASDAQ	BOKF	Fri, May 18, 2018	104.75	105.01	103.94	104.13
6334	NASDAQ	BOKF	Thu, May 17, 2018	104.69	105.69	104.20	104.84
6333	NASDAQ	BOKF	Wed, May 16, 2018	104.30	105.32	104.03	104.97
6332	NASDAQ	BOKF	Tue, May 15, 2018	103.07	105.73	103.07	104.68
6331	NASDAQ	BOKF	Mon, May 14, 2018	103.70	104.16	103.16	103.53
6330	NASDAQ	BOKF	Fri, May 11, 2018	103.04	104.13	103.04	103.59
6329	NASDAQ	BOKF	Thu, May 10, 2018	103.07	103.54	102.13	103.23
6328	NASDAQ	BOKF	Wed, May 9, 2018	102.93	103.75	102.01	103.28
6327	NASDAQ	BOKF	Tue, May 8, 2018	101.90	103.15	101.13	102.18
6326	NASDAQ	BOKF	Mon, May 7, 2018	101.52	102.53	100.74	101.90
6325	NASDAQ	BOKF	Fri, May 4, 2018	99.48	101.91	99.00	101.35
6324	NASDAQ	BOKF	Thu, May 3, 2018	100.23	100.76	99.00	99.98
6323	NASDAQ	BOKF	Wed, May 2, 2018	101.08	101.91	99.84	100.68
6322	NASDAQ	BOKF	Tue, May 1, 2018	100.70	101.29	99.08	100.90
6321	NASDAQ	BOKF	Mon, Apr 30, 2018	103.08	103.08	100.68	100.68
6320	NASDAQ	BOKF	Fri, Apr 27, 2018	103.30	104.58	102.13	102.50
6319	NASDAQ	BOKF	Thu, Apr 26, 2018	105.57	105.57	101.72	102.66
6318	NASDAQ	BOKF	Wed, Apr 25, 2018	103.79	105.94	102.19	105.14
6317	NASDAQ	BOKF	Tue, Apr 24, 2018	104.05	105.47	102.88	103.52
6316	NASDAQ	BOKF	Mon, Apr 23, 2018	102.27	104.31	102.27	103.41
6315	NASDAQ	BOKF	Fri, Apr 20, 2018	101.57	102.81	101.41	102.07
6314	NASDAQ	BOKF	Thu, Apr 19, 2018	100.38	101.50	99.95	101.34
6313	NASDAQ	BOKF	Wed, Apr 18, 2018	100.91	101.20	100.09	100.22
6312	NASDAQ	BOKF	Tue, Apr 17, 2018	103.10	104.38	100.62	100.99
6311	NASDAQ	BOKF	Mon, Apr 16, 2018	102.95	105.21	101.66	102.59
6310	NASDAQ	BOKF	Fri, Apr 13, 2018	103.87	106.49	101.98	102.30
6309	NASDAQ	BOKF	Thu, Apr 12, 2018	101.82	103.80	101.65	103.18
6308	NASDAQ	BOKF	Wed, Apr 11, 2018	100.34	102.00	100.25	101.12
6307	NASDAQ	BOKF	Tue, Apr 10, 2018	100.03	101.55	98.49	101.17
6306	NASDAQ	BOKF	Mon, Apr 9, 2018	99.55	100.67	98.27	98.40
6305	NASDAQ	BOKF	Fri, Apr 6, 2018	99.72	100.08	98.09	98.73
6304	NASDAQ	BOKF	Thu, Apr 5, 2018	100.26	100.74	99.20	100.46
6303	NASDAQ	BOKF	Wed, Apr 4, 2018	96.84	100.13	96.84	99.90
6302	NASDAQ	BOKF	Tue, Apr 3, 2018	97.56	98.66	96.89	98.59
6301	NASDAQ	BOKF	Mon, Apr 2, 2018	98.80	99.08	95.70	96.94
6300	NASDAQ	BOKF	Thu, Mar 29, 2018	98.69	99.43	97.72	98.99
6299	NASDAQ	BOKF	Wed, Mar 28, 2018	97.66	99.35	96.60	98.12
6298	NASDAQ	BOKF	Tue, Mar 27, 2018	100.00	100.20	97.31	97.67
6297	NASDAQ	BOKF	Mon, Mar 26, 2018	97.18	99.80	96.12	99.74
6296	NASDAQ	BOKF	Fri, Mar 23, 2018	98.84	99.02	95.29	95.68
6295	NASDAQ	BOKF	Thu, Mar 22, 2018	99.99	100.57	98.38	98.71
6294	NASDAQ	BOKF	Wed, Mar 21, 2018	100.40	102.03	99.71	100.99
6293	NASDAQ	BOKF	Tue, Mar 20, 2018	100.84	101.65	100.00	100.23
6292	NASDAQ	BOKF	Mon, Mar 19, 2018	100.97	107.00	99.41	100.64
6291	NASDAQ	BOKF	Fri, Mar 16, 2018	99.97	101.26	99.57	100.83
6290	NASDAQ	BOKF	Thu, Mar 15, 2018	100.16	100.43	99.02	99.87
6289	NASDAQ	BOKF	Wed, Mar 14, 2018	100.65	100.74	99.66	99.86
6288	NASDAQ	BOKF	Tue, Mar 13, 2018	101.14	101.92	100.11	100.49
6287	NASDAQ	BOKF	Mon, Mar 12, 2018	100.13	101.64	99.74	100.91
6286	NASDAQ	BOKF	Fri, Mar 9, 2018	98.90	100.23	98.40	99.89
6285	NASDAQ	BOKF	Thu, Mar 8, 2018	98.93	98.93	97.18	98.22
6284	NASDAQ	BOKF	Wed, Mar 7, 2018	96.63	99.50	96.63	98.75
6283	NASDAQ	BOKF	Tue, Mar 6, 2018	96.69	97.99	95.73	97.79
6282	NASDAQ	BOKF	Mon, Mar 5, 2018	95.36	97.51	94.61	96.13
6281	NASDAQ	BOKF	Fri, Mar 2, 2018	94.23	96.19	92.88	95.79
6280	NASDAQ	BOKF	Thu, Mar 1, 2018	94.45	96.06	93.67	94.84
6279	NASDAQ	BOKF	Wed, Feb 28, 2018	95.72	96.74	94.36	94.45
6278	NASDAQ	BOKF	Tue, Feb 27, 2018	96.87	97.95	95.31	95.40
6277	NASDAQ	BOKF	Mon, Feb 26, 2018	96.60	97.22	95.36	96.83
6276	NASDAQ	BOKF	Fri, Feb 23, 2018	95.25	96.24	95.00	96.20
6275	NASDAQ	BOKF	Thu, Feb 22, 2018	96.92	97.38	94.77	94.89
6274	NASDAQ	BOKF	Wed, Feb 21, 2018	95.35	97.57	95.35	96.61
6273	NASDAQ	BOKF	Tue, Feb 20, 2018	95.84	96.68	95.10	95.35
6272	NASDAQ	BOKF	Fri, Feb 16, 2018	95.09	96.83	95.03	96.35
6271	NASDAQ	BOKF	Thu, Feb 15, 2018	96.04	96.36	94.89	95.42
6270	NASDAQ	BOKF	Wed, Feb 14, 2018	92.67	95.61	91.62	95.26
6269	NASDAQ	BOKF	Tue, Feb 13, 2018	93.34	95.01	93.00	93.39
6268	NASDAQ	BOKF	Mon, Feb 12, 2018	93.01	94.92	92.46	93.83
6267	NASDAQ	BOKF	Fri, Feb 9, 2018	91.80	93.11	89.82	92.54
6266	NASDAQ	BOKF	Thu, Feb 8, 2018	93.55	93.67	90.63	90.63
6265	NASDAQ	BOKF	Wed, Feb 7, 2018	93.38	94.35	93.00	93.70
6264	NASDAQ	BOKF	Tue, Feb 6, 2018	90.58	93.67	90.54	93.55
6263	NASDAQ	BOKF	Mon, Feb 5, 2018	95.11	96.41	92.46	92.66
6262	NASDAQ	BOKF	Fri, Feb 2, 2018	97.18	98.48	96.01	96.11
6261	NASDAQ	BOKF	Thu, Feb 1, 2018	96.38	97.76	95.98	97.61
6260	NASDAQ	BOKF	Wed, Jan 31, 2018	97.29	97.40	96.31	96.69
6259	NASDAQ	BOKF	Tue, Jan 30, 2018	97.81	98.60	96.35	96.86
6258	NASDAQ	BOKF	Mon, Jan 29, 2018	98.08	98.80	97.56	98.36
6257	NASDAQ	BOKF	Fri, Jan 26, 2018	97.41	98.15	95.91	98.07
6256	NASDAQ	BOKF	Thu, Jan 25, 2018	97.79	98.04	96.86	97.37
6255	NASDAQ	BOKF	Wed, Jan 24, 2018	94.41	98.41	94.41	97.93
6254	NASDAQ	BOKF	Tue, Jan 23, 2018	96.61	97.96	95.71	97.33
6253	NASDAQ	BOKF	Mon, Jan 22, 2018	96.22	97.61	96.01	96.70
6252	NASDAQ	BOKF	Fri, Jan 19, 2018	95.92	96.96	95.92	96.70
6251	NASDAQ	BOKF	Thu, Jan 18, 2018	96.41	96.41	95.52	95.70
6250	NASDAQ	BOKF	Wed, Jan 17, 2018	95.87	96.76	94.89	96.40
6249	NASDAQ	BOKF	Tue, Jan 16, 2018	95.00	96.50	94.66	95.42
6248	NASDAQ	BOKF	Fri, Jan 12, 2018	96.68	96.75	95.11	95.75
6247	NASDAQ	BOKF	Thu, Jan 11, 2018	95.09	96.42	95.09	96.24
6246	NASDAQ	BOKF	Wed, Jan 10, 2018	93.75	96.47	93.75	94.71
6245	NASDAQ	BOKF	Tue, Jan 9, 2018	92.48	94.49	92.48	93.62
6244	NASDAQ	BOKF	Mon, Jan 8, 2018	92.09	92.82	91.79	92.23
6243	NASDAQ	BOKF	Fri, Jan 5, 2018	92.52	92.66	91.62	92.09
6242	NASDAQ	BOKF	Thu, Jan 4, 2018	92.78	93.63	91.92	92.02
6241	NASDAQ	BOKF	Wed, Jan 3, 2018	92.02	93.26	91.84	92.25
6240	NASDAQ	BOKF	Tue, Jan 2, 2018	92.63	93.45	91.40	92.35
6239	NASDAQ	BOKF	Fri, Dec 29, 2017	93.79	93.79	92.26	92.32
6238	NASDAQ	BOKF	Thu, Dec 28, 2017	92.85	93.63	92.03	93.49
6237	NASDAQ	BOKF	Wed, Dec 27, 2017	91.82	92.90	91.42	92.30
6236	NASDAQ	BOKF	Tue, Dec 26, 2017	92.62	93.39	91.70	92.01
6235	NASDAQ	BOKF	Fri, Dec 22, 2017	93.50	93.77	92.08	92.91
6234	NASDAQ	BOKF	Thu, Dec 21, 2017	92.70	93.82	92.10	93.41
6233	NASDAQ	BOKF	Wed, Dec 20, 2017	92.97	92.97	91.35	92.45
6232	NASDAQ	BOKF	Tue, Dec 19, 2017	93.04	93.28	91.89	92.37
6231	NASDAQ	BOKF	Mon, Dec 18, 2017	91.68	93.97	91.68	92.87
6230	NASDAQ	BOKF	Fri, Dec 15, 2017	89.39	91.73	88.90	90.88
6229	NASDAQ	BOKF	Thu, Dec 14, 2017	89.35	90.24	88.04	88.64
6228	NASDAQ	BOKF	Wed, Dec 13, 2017	88.66	90.39	88.14	89.19
6227	NASDAQ	BOKF	Tue, Dec 12, 2017	88.07	88.74	87.90	88.37
6226	NASDAQ	BOKF	Mon, Dec 11, 2017	88.37	88.86	87.75	87.95
6225	NASDAQ	BOKF	Fri, Dec 8, 2017	88.92	89.34	87.58	88.35
6224	NASDAQ	BOKF	Thu, Dec 7, 2017	87.05	88.60	87.05	88.39
6223	NASDAQ	BOKF	Wed, Dec 6, 2017	87.79	88.56	87.33	87.37
6222	NASDAQ	BOKF	Tue, Dec 5, 2017	90.34	90.64	87.95	88.16
6221	NASDAQ	BOKF	Mon, Dec 4, 2017	89.88	91.28	89.48	90.17
6220	NASDAQ	BOKF	Fri, Dec 1, 2017	89.29	89.29	86.35	88.55
6219	NASDAQ	BOKF	Thu, Nov 30, 2017	90.00	90.67	88.73	89.00
6218	NASDAQ	BOKF	Wed, Nov 29, 2017	87.55	90.60	87.27	89.88
6217	NASDAQ	BOKF	Tue, Nov 28, 2017	84.82	87.27	82.49	87.15
6216	NASDAQ	BOKF	Mon, Nov 27, 2017	84.78	86.00	84.47	84.58
6215	NASDAQ	BOKF	Fri, Nov 24, 2017	85.11	85.17	83.52	84.70
6214	NASDAQ	BOKF	Wed, Nov 22, 2017	85.50	85.50	84.65	84.86
6213	NASDAQ	BOKF	Tue, Nov 21, 2017	85.66	85.71	85.05	85.37
6212	NASDAQ	BOKF	Mon, Nov 20, 2017	84.51	85.44	84.48	85.23
6211	NASDAQ	BOKF	Fri, Nov 17, 2017	83.19	84.67	83.00	84.53
6210	NASDAQ	BOKF	Thu, Nov 16, 2017	83.65	83.85	83.08	83.29
6209	NASDAQ	BOKF	Wed, Nov 15, 2017	82.23	83.95	82.00	83.26
6208	NASDAQ	BOKF	Tue, Nov 14, 2017	82.84	84.92	82.72	82.91
6207	NASDAQ	BOKF	Mon, Nov 13, 2017	82.01	83.51	81.20	83.33
6206	NASDAQ	BOKF	Fri, Nov 10, 2017	82.23	83.29	82.09	82.54
6205	NASDAQ	BOKF	Thu, Nov 9, 2017	83.16	83.72	82.00	82.74
6204	NASDAQ	BOKF	Wed, Nov 8, 2017	83.88	85.10	80.11	83.85
6203	NASDAQ	BOKF	Tue, Nov 7, 2017	86.62	86.62	84.06	84.18
6202	NASDAQ	BOKF	Mon, Nov 6, 2017	86.70	87.00	85.99	86.61
6201	NASDAQ	BOKF	Fri, Nov 3, 2017	86.54	87.01	86.10	86.82
6200	NASDAQ	BOKF	Thu, Nov 2, 2017	86.20	86.86	85.35	86.55
6199	NASDAQ	BOKF	Wed, Nov 1, 2017	87.26	87.90	85.79	85.98
6198	NASDAQ	BOKF	Tue, Oct 31, 2017	86.43	87.23	85.73	86.47
6197	NASDAQ	BOKF	Mon, Oct 30, 2017	87.77	87.98	85.92	86.36
6196	NASDAQ	BOKF	Fri, Oct 27, 2017	87.18	88.32	86.25	88.25
6195	NASDAQ	BOKF	Thu, Oct 26, 2017	86.87	87.92	85.36	87.35
6194	NASDAQ	BOKF	Wed, Oct 25, 2017	88.52	90.69	85.01	87.15
6193	NASDAQ	BOKF	Tue, Oct 24, 2017	90.45	90.90	89.83	90.58
6192	NASDAQ	BOKF	Mon, Oct 23, 2017	90.96	92.08	89.68	89.85
6191	NASDAQ	BOKF	Fri, Oct 20, 2017	90.98	91.57	90.33	90.91
6190	NASDAQ	BOKF	Thu, Oct 19, 2017	89.28	90.49	89.05	90.11
6189	NASDAQ	BOKF	Wed, Oct 18, 2017	89.06	90.05	89.06	89.74
6188	NASDAQ	BOKF	Tue, Oct 17, 2017	90.09	90.09	88.52	88.67
6187	NASDAQ	BOKF	Mon, Oct 16, 2017	88.36	90.16	88.03	90.05
6186	NASDAQ	BOKF	Fri, Oct 13, 2017	88.96	89.87	88.40	88.55
6185	NASDAQ	BOKF	Thu, Oct 12, 2017	89.75	89.80	88.49	89.14
6184	NASDAQ	BOKF	Wed, Oct 11, 2017	90.18	90.35	89.44	89.95
6183	NASDAQ	BOKF	Tue, Oct 10, 2017	89.43	90.30	89.30	90.20
6182	NASDAQ	BOKF	Mon, Oct 9, 2017	90.12	90.12	88.94	89.35
6181	NASDAQ	BOKF	Fri, Oct 6, 2017	89.86	90.30	89.04	89.71
6180	NASDAQ	BOKF	Thu, Oct 5, 2017	88.50	89.93	88.33	89.83
6179	NASDAQ	BOKF	Wed, Oct 4, 2017	89.48	89.68	88.38	88.60
6178	NASDAQ	BOKF	Tue, Oct 3, 2017	90.46	90.46	88.81	89.88
6177	NASDAQ	BOKF	Mon, Oct 2, 2017	89.01	90.23	88.64	90.17
6176	NASDAQ	BOKF	Fri, Sep 29, 2017	89.00	90.69	88.86	89.08
6175	NASDAQ	BOKF	Thu, Sep 28, 2017	87.43	88.95	87.09	88.93
6174	NASDAQ	BOKF	Wed, Sep 27, 2017	86.21	88.12	86.10	87.25
6173	NASDAQ	BOKF	Tue, Sep 26, 2017	85.21	86.13	85.09	85.56
6172	NASDAQ	BOKF	Mon, Sep 25, 2017	84.53	85.25	84.44	84.92
6171	NASDAQ	BOKF	Fri, Sep 22, 2017	84.65	85.29	84.55	84.88
6170	NASDAQ	BOKF	Thu, Sep 21, 2017	84.56	85.14	83.51	84.89
6169	NASDAQ	BOKF	Wed, Sep 20, 2017	83.96	85.24	83.04	84.55
6168	NASDAQ	BOKF	Tue, Sep 19, 2017	83.50	84.39	83.43	83.74
6167	NASDAQ	BOKF	Mon, Sep 18, 2017	81.56	83.71	81.55	83.59
6166	NASDAQ	BOKF	Fri, Sep 15, 2017	81.51	82.67	81.51	81.51
6165	NASDAQ	BOKF	Thu, Sep 14, 2017	82.94	83.08	81.76	81.98
6164	NASDAQ	BOKF	Wed, Sep 13, 2017	82.09	83.16	81.92	82.98
6163	NASDAQ	BOKF	Tue, Sep 12, 2017	81.03	82.37	80.81	82.13
6162	NASDAQ	BOKF	Mon, Sep 11, 2017	79.26	80.90	79.26	80.42
6161	NASDAQ	BOKF	Fri, Sep 8, 2017	77.10	79.46	77.10	78.68
6160	NASDAQ	BOKF	Thu, Sep 7, 2017	79.49	80.37	77.13	77.30
6159	NASDAQ	BOKF	Wed, Sep 6, 2017	79.97	80.48	79.06	79.37
6158	NASDAQ	BOKF	Tue, Sep 5, 2017	80.64	80.64	79.04	79.70
6157	NASDAQ	BOKF	Fri, Sep 1, 2017	80.47	81.66	80.37	81.05
6156	NASDAQ	BOKF	Thu, Aug 31, 2017	80.68	81.14	80.10	80.48
6155	NASDAQ	BOKF	Wed, Aug 30, 2017	80.16	80.65	79.64	80.47
6154	NASDAQ	BOKF	Tue, Aug 29, 2017	79.87	80.76	79.10	80.07
6153	NASDAQ	BOKF	Mon, Aug 28, 2017	81.75	81.96	80.42	80.74
6152	NASDAQ	BOKF	Fri, Aug 25, 2017	81.25	81.81	80.65	81.38
6151	NASDAQ	BOKF	Thu, Aug 24, 2017	80.51	81.24	80.51	81.02
6150	NASDAQ	BOKF	Wed, Aug 23, 2017	79.30	80.87	79.30	80.33
6149	NASDAQ	BOKF	Tue, Aug 22, 2017	80.11	80.36	79.64	79.77
6148	NASDAQ	BOKF	Mon, Aug 21, 2017	79.32	79.91	78.99	79.75
6147	NASDAQ	BOKF	Fri, Aug 18, 2017	79.25	80.21	79.25	79.46
6146	NASDAQ	BOKF	Thu, Aug 17, 2017	81.09	81.17	79.48	79.66
6145	NASDAQ	BOKF	Wed, Aug 16, 2017	82.16	83.06	81.30	81.55
6144	NASDAQ	BOKF	Tue, Aug 15, 2017	82.45	83.04	81.62	81.92
6143	NASDAQ	BOKF	Mon, Aug 14, 2017	81.06	82.15	80.77	82.00
6142	NASDAQ	BOKF	Fri, Aug 11, 2017	81.26	81.42	79.94	80.22
6141	NASDAQ	BOKF	Thu, Aug 10, 2017	82.57	83.64	81.06	81.17
6140	NASDAQ	BOKF	Wed, Aug 9, 2017	83.95	84.15	82.56	82.96
6139	NASDAQ	BOKF	Tue, Aug 8, 2017	84.51	85.59	84.28	84.53
6138	NASDAQ	BOKF	Mon, Aug 7, 2017	85.16	85.16	84.23	84.51
6137	NASDAQ	BOKF	Fri, Aug 4, 2017	85.80	85.95	84.91	85.40
6136	NASDAQ	BOKF	Thu, Aug 3, 2017	85.71	86.51	84.43	85.35
6135	NASDAQ	BOKF	Wed, Aug 2, 2017	85.21	86.00	84.74	85.98
6134	NASDAQ	BOKF	Tue, Aug 1, 2017	85.32	85.80	84.68	85.38
6133	NASDAQ	BOKF	Mon, Jul 31, 2017	85.39	85.78	84.48	85.07
6132	NASDAQ	BOKF	Fri, Jul 28, 2017	85.73	85.73	84.65	85.09
6131	NASDAQ	BOKF	Thu, Jul 27, 2017	86.20	86.20	83.82	85.67
6130	NASDAQ	BOKF	Wed, Jul 26, 2017	88.03	88.80	85.22	85.31
6129	NASDAQ	BOKF	Tue, Jul 25, 2017	86.31	88.37	86.31	87.92
6128	NASDAQ	BOKF	Mon, Jul 24, 2017	84.71	85.85	84.71	85.65
6127	NASDAQ	BOKF	Fri, Jul 21, 2017	84.50	85.45	84.30	84.76
6126	NASDAQ	BOKF	Thu, Jul 20, 2017	85.27	85.68	83.24	85.20
6125	NASDAQ	BOKF	Wed, Jul 19, 2017	84.95	85.48	84.58	85.15
6124	NASDAQ	BOKF	Tue, Jul 18, 2017	85.24	85.25	84.11	85.00
6123	NASDAQ	BOKF	Mon, Jul 17, 2017	84.96	85.85	84.30	85.27
6122	NASDAQ	BOKF	Fri, Jul 14, 2017	85.20	85.32	84.32	84.99
6121	NASDAQ	BOKF	Thu, Jul 13, 2017	85.14	85.73	84.86	85.59
6120	NASDAQ	BOKF	Wed, Jul 12, 2017	85.01	85.53	84.73	85.14
6119	NASDAQ	BOKF	Tue, Jul 11, 2017	84.96	85.32	84.22	85.03
6118	NASDAQ	BOKF	Mon, Jul 10, 2017	84.86	85.52	84.61	84.69
6117	NASDAQ	BOKF	Fri, Jul 7, 2017	84.78	85.15	83.81	85.00
6116	NASDAQ	BOKF	Thu, Jul 6, 2017	85.63	85.63	84.20	84.52
6115	NASDAQ	BOKF	Wed, Jul 5, 2017	86.09	86.09	84.62	85.34
6114	NASDAQ	BOKF	Mon, Jul 3, 2017	84.63	86.60	84.63	85.85
6113	NASDAQ	BOKF	Fri, Jun 30, 2017	84.42	84.97	83.69	84.13
6112	NASDAQ	BOKF	Thu, Jun 29, 2017	84.71	85.40	83.31	84.15
6111	NASDAQ	BOKF	Wed, Jun 28, 2017	82.50	83.55	82.00	83.04
6110	NASDAQ	BOKF	Tue, Jun 27, 2017	81.97	82.99	80.82	82.25
6109	NASDAQ	BOKF	Mon, Jun 26, 2017	80.98	82.06	80.32	81.64
6108	NASDAQ	BOKF	Fri, Jun 23, 2017	81.04	81.19	79.78	80.72
6107	NASDAQ	BOKF	Thu, Jun 22, 2017	82.01	82.20	80.53	80.87
6106	NASDAQ	BOKF	Wed, Jun 21, 2017	83.47	83.47	82.10	82.24
6105	NASDAQ	BOKF	Tue, Jun 20, 2017	84.78	84.78	83.30	83.35
6104	NASDAQ	BOKF	Mon, Jun 19, 2017	85.25	85.62	84.41	85.04
6103	NASDAQ	BOKF	Fri, Jun 16, 2017	85.26	85.28	84.28	84.76
6102	NASDAQ	BOKF	Thu, Jun 15, 2017	84.45	86.08	84.45	85.13
6101	NASDAQ	BOKF	Wed, Jun 14, 2017	85.32	85.88	84.32	85.39
6100	NASDAQ	BOKF	Tue, Jun 13, 2017	85.46	86.69	85.20	85.87
6099	NASDAQ	BOKF	Mon, Jun 12, 2017	85.09	86.12	84.48	85.22
6098	NASDAQ	BOKF	Fri, Jun 9, 2017	83.00	85.80	82.86	85.16
6097	NASDAQ	BOKF	Thu, Jun 8, 2017	80.47	84.02	80.20	82.86
6096	NASDAQ	BOKF	Wed, Jun 7, 2017	80.79	81.19	80.22	80.62
6095	NASDAQ	BOKF	Tue, Jun 6, 2017	80.66	81.33	79.75	80.57
6094	NASDAQ	BOKF	Mon, Jun 5, 2017	80.97	82.18	80.88	81.22
6093	NASDAQ	BOKF	Fri, Jun 2, 2017	81.01	81.69	80.61	81.19
6092	NASDAQ	BOKF	Thu, Jun 1, 2017	80.81	81.49	79.91	81.32
6091	NASDAQ	BOKF	Wed, May 31, 2017	81.50	81.62	79.73	80.53
6090	NASDAQ	BOKF	Tue, May 30, 2017	82.21	82.55	80.94	81.66
6089	NASDAQ	BOKF	Fri, May 26, 2017	82.92	83.11	82.28	82.46
6088	NASDAQ	BOKF	Thu, May 25, 2017	83.90	84.30	83.04	83.24
6087	NASDAQ	BOKF	Wed, May 24, 2017	83.57	83.99	82.90	83.82
6086	NASDAQ	BOKF	Tue, May 23, 2017	83.24	84.10	82.16	83.66
6085	NASDAQ	BOKF	Mon, May 22, 2017	82.22	83.00	81.66	82.95
6084	NASDAQ	BOKF	Fri, May 19, 2017	81.42	82.83	80.83	82.13
6083	NASDAQ	BOKF	Thu, May 18, 2017	80.15	81.76	80.15	81.45
6082	NASDAQ	BOKF	Wed, May 17, 2017	81.42	83.27	79.81	80.57
6081	NASDAQ	BOKF	Tue, May 16, 2017	82.08	83.29	81.36	82.99
6080	NASDAQ	BOKF	Mon, May 15, 2017	81.95	82.42	81.58	82.15
6079	NASDAQ	BOKF	Fri, May 12, 2017	81.86	82.24	81.04	81.74
6078	NASDAQ	BOKF	Thu, May 11, 2017	83.02	83.62	81.46	82.44
6077	NASDAQ	BOKF	Wed, May 10, 2017	82.52	83.68	81.94	83.53
6076	NASDAQ	BOKF	Tue, May 9, 2017	84.00	88.78	82.67	83.15
6075	NASDAQ	BOKF	Mon, May 8, 2017	84.21	84.29	83.27	83.91
6074	NASDAQ	BOKF	Fri, May 5, 2017	84.38	84.38	83.34	84.21
6073	NASDAQ	BOKF	Thu, May 4, 2017	85.01	85.53	83.32	84.18
6072	NASDAQ	BOKF	Wed, May 3, 2017	83.03	84.76	82.25	84.49
6071	NASDAQ	BOKF	Tue, May 2, 2017	84.50	84.81	82.73	83.52
6070	NASDAQ	BOKF	Mon, May 1, 2017	84.61	85.17	83.66	84.27
6069	NASDAQ	BOKF	Fri, Apr 28, 2017	86.22	86.32	83.97	84.29
6068	NASDAQ	BOKF	Thu, Apr 27, 2017	86.10	86.78	84.33	85.04
6067	NASDAQ	BOKF	Wed, Apr 26, 2017	81.35	86.63	79.64	85.46
6066	NASDAQ	BOKF	Tue, Apr 25, 2017	80.40	80.80	77.94	80.29
6065	NASDAQ	BOKF	Mon, Apr 24, 2017	79.42	80.30	79.09	79.60
6064	NASDAQ	BOKF	Fri, Apr 21, 2017	78.02	78.26	77.22	77.93
6063	NASDAQ	BOKF	Thu, Apr 20, 2017	76.95	78.15	76.60	78.06
6062	NASDAQ	BOKF	Wed, Apr 19, 2017	76.58	77.53	76.16	76.56
6061	NASDAQ	BOKF	Tue, Apr 18, 2017	75.46	76.56	74.72	76.26
6060	NASDAQ	BOKF	Mon, Apr 17, 2017	74.93	76.02	74.48	75.94
6059	NASDAQ	BOKF	Thu, Apr 13, 2017	75.65	76.03	74.61	74.75
6058	NASDAQ	BOKF	Wed, Apr 12, 2017	76.87	76.99	75.95	76.04
6057	NASDAQ	BOKF	Tue, Apr 11, 2017	76.24	77.15	75.59	76.99
6056	NASDAQ	BOKF	Mon, Apr 10, 2017	76.72	77.35	76.12	76.68
6055	NASDAQ	BOKF	Fri, Apr 7, 2017	75.81	76.55	75.33	76.52
6054	NASDAQ	BOKF	Thu, Apr 6, 2017	75.45	76.81	74.93	76.28
6053	NASDAQ	BOKF	Wed, Apr 5, 2017	77.81	77.98	75.12	75.46
6052	NASDAQ	BOKF	Tue, Apr 4, 2017	77.47	77.85	76.27	77.30
6051	NASDAQ	BOKF	Mon, Apr 3, 2017	78.58	80.07	77.09	77.71
6050	NASDAQ	BOKF	Fri, Mar 31, 2017	78.22	80.98	77.88	78.27
6049	NASDAQ	BOKF	Thu, Mar 30, 2017	76.34	79.13	76.34	78.69
6048	NASDAQ	BOKF	Wed, Mar 29, 2017	76.38	77.60	74.39	76.36
6047	NASDAQ	BOKF	Tue, Mar 28, 2017	75.11	77.12	73.97	76.63
6046	NASDAQ	BOKF	Mon, Mar 27, 2017	74.50	75.29	73.44	75.19
6045	NASDAQ	BOKF	Fri, Mar 24, 2017	75.59	76.29	74.04	75.45
6044	NASDAQ	BOKF	Thu, Mar 23, 2017	75.37	76.86	75.13	75.46
6043	NASDAQ	BOKF	Wed, Mar 22, 2017	75.26	77.72	74.53	75.43
6042	NASDAQ	BOKF	Tue, Mar 21, 2017	79.22	79.68	74.80	75.83
6041	NASDAQ	BOKF	Mon, Mar 20, 2017	79.99	80.23	78.89	78.98
6040	NASDAQ	BOKF	Fri, Mar 17, 2017	80.50	80.99	79.25	80.22
6039	NASDAQ	BOKF	Thu, Mar 16, 2017	79.37	80.31	79.37	80.18
6038	NASDAQ	BOKF	Wed, Mar 15, 2017	79.92	80.75	78.94	79.21
6037	NASDAQ	BOKF	Tue, Mar 14, 2017	80.12	80.41	78.87	79.94
6036	NASDAQ	BOKF	Mon, Mar 13, 2017	80.55	81.33	79.91	80.63
6035	NASDAQ	BOKF	Fri, Mar 10, 2017	81.64	81.64	79.84	80.79
6034	NASDAQ	BOKF	Thu, Mar 9, 2017	81.14	81.81	80.65	81.18
6033	NASDAQ	BOKF	Wed, Mar 8, 2017	83.06	83.74	80.92	81.10
6032	NASDAQ	BOKF	Tue, Mar 7, 2017	82.53	83.36	82.19	82.73
6031	NASDAQ	BOKF	Mon, Mar 6, 2017	82.71	83.66	82.13	82.85
6030	NASDAQ	BOKF	Fri, Mar 3, 2017	82.46	84.01	82.46	83.20
6029	NASDAQ	BOKF	Thu, Mar 2, 2017	85.25	85.25	82.24	82.48
6028	NASDAQ	BOKF	Wed, Mar 1, 2017	83.59	85.17	82.62	84.81
6027	NASDAQ	BOKF	Tue, Feb 28, 2017	82.97	83.15	82.01	82.46
6026	NASDAQ	BOKF	Mon, Feb 27, 2017	82.93	83.74	82.30	83.54
6025	NASDAQ	BOKF	Fri, Feb 24, 2017	82.86	83.38	82.52	82.93
6024	NASDAQ	BOKF	Thu, Feb 23, 2017	83.91	84.15	82.56	83.71
6023	NASDAQ	BOKF	Wed, Feb 22, 2017	82.97	84.01	82.60	83.69
6022	NASDAQ	BOKF	Tue, Feb 21, 2017	84.41	84.61	83.25	83.55
6021	NASDAQ	BOKF	Fri, Feb 17, 2017	83.34	83.94	83.30	83.86
6020	NASDAQ	BOKF	Thu, Feb 16, 2017	83.70	84.33	83.23	84.04
6019	NASDAQ	BOKF	Wed, Feb 15, 2017	84.62	84.62	83.43	84.06
6018	NASDAQ	BOKF	Tue, Feb 14, 2017	83.10	84.72	83.02	84.46
6017	NASDAQ	BOKF	Mon, Feb 13, 2017	82.20	84.25	82.15	83.44
6016	NASDAQ	BOKF	Fri, Feb 10, 2017	82.06	82.36	81.80	82.03
6015	NASDAQ	BOKF	Thu, Feb 9, 2017	81.35	81.85	81.22	81.79
6014	NASDAQ	BOKF	Wed, Feb 8, 2017	81.55	81.78	80.45	80.97
6013	NASDAQ	BOKF	Tue, Feb 7, 2017	82.69	82.87	81.93	82.49
6012	NASDAQ	BOKF	Mon, Feb 6, 2017	82.51	83.24	82.51	82.68
6011	NASDAQ	BOKF	Fri, Feb 3, 2017	82.53	83.27	81.86	83.09
6010	NASDAQ	BOKF	Thu, Feb 2, 2017	81.36	82.15	80.59	81.46
6009	NASDAQ	BOKF	Wed, Feb 1, 2017	82.92	83.17	81.43	81.74
6008	NASDAQ	BOKF	Tue, Jan 31, 2017	81.49	82.81	81.35	82.24
6007	NASDAQ	BOKF	Mon, Jan 30, 2017	82.70	83.69	80.87	81.84
6006	NASDAQ	BOKF	Fri, Jan 27, 2017	84.30	84.41	83.08	83.20
6005	NASDAQ	BOKF	Thu, Jan 26, 2017	82.63	84.97	80.38	84.67
6004	NASDAQ	BOKF	Wed, Jan 25, 2017	81.69	84.62	81.69	82.98
6003	NASDAQ	BOKF	Tue, Jan 24, 2017	82.58	83.72	82.58	83.32
6002	NASDAQ	BOKF	Mon, Jan 23, 2017	82.07	82.96	81.16	82.44
6001	NASDAQ	BOKF	Fri, Jan 20, 2017	81.89	83.00	81.89	82.43
6000	NASDAQ	BOKF	Thu, Jan 19, 2017	81.93	81.98	81.21	81.70
5999	NASDAQ	BOKF	Wed, Jan 18, 2017	81.08	81.91	80.43	81.83
5998	NASDAQ	BOKF	Tue, Jan 17, 2017	82.72	82.73	80.54	80.70
5997	NASDAQ	BOKF	Fri, Jan 13, 2017	83.19	84.89	83.11	83.50
5996	NASDAQ	BOKF	Thu, Jan 12, 2017	83.03	83.03	81.36	82.60
5995	NASDAQ	BOKF	Wed, Jan 11, 2017	83.05	83.59	82.18	83.43
5994	NASDAQ	BOKF	Tue, Jan 10, 2017	82.69	83.68	82.00	83.24
5993	NASDAQ	BOKF	Mon, Jan 9, 2017	83.58	83.58	81.37	82.73
5992	NASDAQ	BOKF	Fri, Jan 6, 2017	83.10	83.17	81.86	83.00
5991	NASDAQ	BOKF	Thu, Jan 5, 2017	82.95	83.87	81.40	82.35
5990	NASDAQ	BOKF	Wed, Jan 4, 2017	81.68	83.50	81.68	82.94
5989	NASDAQ	BOKF	Tue, Jan 3, 2017	83.00	84.24	81.20	81.83
5988	NASDAQ	BOKF	Fri, Dec 30, 2016	82.83	83.27	82.08	83.04
5987	NASDAQ	BOKF	Thu, Dec 29, 2016	83.04	83.70	82.43	82.76
5986	NASDAQ	BOKF	Wed, Dec 28, 2016	83.96	84.07	83.19	83.30
5985	NASDAQ	BOKF	Tue, Dec 27, 2016	84.20	85.00	83.45	84.01
5984	NASDAQ	BOKF	Fri, Dec 23, 2016	83.75	84.29	83.45	84.20
5983	NASDAQ	BOKF	Thu, Dec 22, 2016	83.58	84.28	83.03	83.90
5982	NASDAQ	BOKF	Wed, Dec 21, 2016	83.97	84.34	83.16	83.73
5981	NASDAQ	BOKF	Tue, Dec 20, 2016	83.40	84.93	83.07	83.90
5980	NASDAQ	BOKF	Mon, Dec 19, 2016	83.53	83.85	83.01	83.36
5979	NASDAQ	BOKF	Fri, Dec 16, 2016	83.50	84.37	82.47	83.55
5978	NASDAQ	BOKF	Thu, Dec 15, 2016	83.14	84.60	82.16	83.41
5977	NASDAQ	BOKF	Wed, Dec 14, 2016	83.13	84.65	82.10	83.04
5976	NASDAQ	BOKF	Tue, Dec 13, 2016	83.26	83.75	82.18	83.66
5975	NASDAQ	BOKF	Mon, Dec 12, 2016	84.23	84.66	82.23	82.79
5974	NASDAQ	BOKF	Fri, Dec 9, 2016	83.96	83.97	82.84	83.53
5973	NASDAQ	BOKF	Thu, Dec 8, 2016	82.78	84.63	82.78	83.96
5972	NASDAQ	BOKF	Wed, Dec 7, 2016	84.04	84.04	82.55	82.60
5971	NASDAQ	BOKF	Tue, Dec 6, 2016	81.81	84.18	81.36	84.14
5970	NASDAQ	BOKF	Mon, Dec 5, 2016	81.57	82.16	80.10	81.10
5969	NASDAQ	BOKF	Fri, Dec 2, 2016	81.49	81.50	79.99	80.70
5968	NASDAQ	BOKF	Thu, Dec 1, 2016	81.06	82.53	80.85	81.98
5967	NASDAQ	BOKF	Wed, Nov 30, 2016	80.24	81.35	80.01	80.32
5966	NASDAQ	BOKF	Tue, Nov 29, 2016	79.55	80.13	78.94	79.02
5965	NASDAQ	BOKF	Mon, Nov 28, 2016	81.21	81.57	79.51	79.55
5964	NASDAQ	BOKF	Fri, Nov 25, 2016	82.07	82.12	81.07	81.57
5963	NASDAQ	BOKF	Wed, Nov 23, 2016	82.00	82.61	81.00	82.21
5962	NASDAQ	BOKF	Tue, Nov 22, 2016	81.05	82.78	80.22	81.56
5961	NASDAQ	BOKF	Mon, Nov 21, 2016	81.72	81.72	80.42	81.09
5960	NASDAQ	BOKF	Fri, Nov 18, 2016	80.48	82.75	80.27	81.50
5959	NASDAQ	BOKF	Thu, Nov 17, 2016	79.29	80.64	79.07	80.53
5958	NASDAQ	BOKF	Wed, Nov 16, 2016	79.80	81.21	78.67	78.97
5957	NASDAQ	BOKF	Tue, Nov 15, 2016	79.09	81.04	77.48	80.89
5956	NASDAQ	BOKF	Mon, Nov 14, 2016	79.38	81.50	78.89	79.79
5955	NASDAQ	BOKF	Fri, Nov 11, 2016	76.29	78.69	76.24	78.53
5954	NASDAQ	BOKF	Thu, Nov 10, 2016	74.35	79.16	74.33	76.83
5953	NASDAQ	BOKF	Wed, Nov 9, 2016	71.93	74.79	71.56	74.10
5952	NASDAQ	BOKF	Tue, Nov 8, 2016	71.30	71.98	70.70	70.97
5951	NASDAQ	BOKF	Mon, Nov 7, 2016	71.92	72.02	71.23	71.50
5950	NASDAQ	BOKF	Fri, Nov 4, 2016	70.23	71.40	68.72	70.19
5949	NASDAQ	BOKF	Thu, Nov 3, 2016	70.24	70.70	70.02	70.27
5948	NASDAQ	BOKF	Wed, Nov 2, 2016	70.23	70.74	69.36	69.75
5947	NASDAQ	BOKF	Tue, Nov 1, 2016	71.30	72.20	69.72	70.67
5946	NASDAQ	BOKF	Mon, Oct 31, 2016	70.98	71.79	70.55	71.02
5945	NASDAQ	BOKF	Fri, Oct 28, 2016	71.89	71.95	70.39	70.42
5944	NASDAQ	BOKF	Thu, Oct 27, 2016	73.58	73.58	71.11	71.65
5943	NASDAQ	BOKF	Wed, Oct 26, 2016	69.27	72.27	69.27	71.32
5942	NASDAQ	BOKF	Tue, Oct 25, 2016	71.44	71.63	70.48	70.90
5941	NASDAQ	BOKF	Mon, Oct 24, 2016	70.73	71.82	70.73	71.58
5940	NASDAQ	BOKF	Fri, Oct 21, 2016	69.72	70.73	69.34	70.55
5939	NASDAQ	BOKF	Thu, Oct 20, 2016	71.29	71.83	70.08	70.25
5938	NASDAQ	BOKF	Wed, Oct 19, 2016	70.00	71.80	69.98	71.36
5937	NASDAQ	BOKF	Tue, Oct 18, 2016	69.69	69.88	68.78	69.83
5936	NASDAQ	BOKF	Mon, Oct 17, 2016	69.08	69.24	68.55	68.73
5935	NASDAQ	BOKF	Fri, Oct 14, 2016	68.82	69.58	68.77	68.95
5934	NASDAQ	BOKF	Thu, Oct 13, 2016	69.23	69.23	67.53	68.14
5933	NASDAQ	BOKF	Wed, Oct 12, 2016	69.86	70.75	69.68	69.94
5932	NASDAQ	BOKF	Tue, Oct 11, 2016	70.19	70.90	69.53	70.05
5931	NASDAQ	BOKF	Mon, Oct 10, 2016	70.99	71.40	70.30	70.37
5930	NASDAQ	BOKF	Fri, Oct 7, 2016	70.28	70.65	69.38	70.42
5929	NASDAQ	BOKF	Thu, Oct 6, 2016	70.80	70.94	69.99	70.48
5928	NASDAQ	BOKF	Wed, Oct 5, 2016	69.10	71.21	69.10	70.80
5927	NASDAQ	BOKF	Tue, Oct 4, 2016	68.87	69.67	68.28	68.75
5926	NASDAQ	BOKF	Mon, Oct 3, 2016	68.26	69.31	68.18	68.65
5925	NASDAQ	BOKF	Fri, Sep 30, 2016	67.03	69.26	66.93	68.97
5924	NASDAQ	BOKF	Thu, Sep 29, 2016	68.41	68.67	66.52	66.69
5923	NASDAQ	BOKF	Wed, Sep 28, 2016	67.46	68.46	67.00	68.24
5922	NASDAQ	BOKF	Tue, Sep 27, 2016	65.82	67.15	65.74	67.08
5921	NASDAQ	BOKF	Mon, Sep 26, 2016	67.42	67.42	66.09	66.25
5920	NASDAQ	BOKF	Fri, Sep 23, 2016	67.64	68.48	66.82	67.70
5919	NASDAQ	BOKF	Thu, Sep 22, 2016	67.58	68.09	66.96	67.95
5918	NASDAQ	BOKF	Wed, Sep 21, 2016	67.54	67.95	66.51	66.97
5917	NASDAQ	BOKF	Tue, Sep 20, 2016	67.32	67.49	66.98	67.20
5916	NASDAQ	BOKF	Mon, Sep 19, 2016	66.95	67.91	66.52	66.95
5915	NASDAQ	BOKF	Fri, Sep 16, 2016	66.59	67.20	66.38	66.59
5914	NASDAQ	BOKF	Thu, Sep 15, 2016	66.83	67.70	66.69	67.25
5913	NASDAQ	BOKF	Wed, Sep 14, 2016	67.58	68.07	66.86	67.06
5912	NASDAQ	BOKF	Tue, Sep 13, 2016	68.01	68.15	67.12	67.72
5911	NASDAQ	BOKF	Mon, Sep 12, 2016	68.80	68.89	67.29	68.58
5910	NASDAQ	BOKF	Fri, Sep 9, 2016	69.06	69.99	68.24	69.11
5909	NASDAQ	BOKF	Thu, Sep 8, 2016	68.93	69.56	68.79	69.31
5908	NASDAQ	BOKF	Wed, Sep 7, 2016	67.65	68.91	66.97	68.89
5907	NASDAQ	BOKF	Tue, Sep 6, 2016	69.50	69.57	67.62	67.95
5906	NASDAQ	BOKF	Fri, Sep 2, 2016	68.60	69.39	68.04	69.33
5905	NASDAQ	BOKF	Thu, Sep 1, 2016	69.14	69.79	68.04	68.58
5904	NASDAQ	BOKF	Wed, Aug 31, 2016	69.08	69.53	68.08	69.07
5903	NASDAQ	BOKF	Tue, Aug 30, 2016	69.25	70.00	68.13	69.19
5902	NASDAQ	BOKF	Mon, Aug 29, 2016	69.18	70.05	69.09	69.26
5901	NASDAQ	BOKF	Fri, Aug 26, 2016	68.77	69.17	68.30	69.03
5900	NASDAQ	BOKF	Thu, Aug 25, 2016	68.05	68.67	67.95	68.54
5899	NASDAQ	BOKF	Wed, Aug 24, 2016	67.79	68.19	67.70	68.13
5898	NASDAQ	BOKF	Tue, Aug 23, 2016	68.05	68.76	67.78	67.90
5897	NASDAQ	BOKF	Mon, Aug 22, 2016	67.41	67.94	67.11	67.70
5896	NASDAQ	BOKF	Fri, Aug 19, 2016	67.24	67.79	65.92	67.54
5895	NASDAQ	BOKF	Thu, Aug 18, 2016	67.09	67.61	66.83	67.54
5894	NASDAQ	BOKF	Wed, Aug 17, 2016	66.72	67.90	66.72	67.05
5893	NASDAQ	BOKF	Tue, Aug 16, 2016	66.44	67.71	66.36	66.91
5892	NASDAQ	BOKF	Mon, Aug 15, 2016	66.45	67.79	66.01	66.86
5891	NASDAQ	BOKF	Fri, Aug 12, 2016	65.96	66.26	65.36	66.11
5890	NASDAQ	BOKF	Thu, Aug 11, 2016	66.37	66.60	65.75	66.43
5889	NASDAQ	BOKF	Wed, Aug 10, 2016	66.91	67.14	65.92	65.97
5888	NASDAQ	BOKF	Tue, Aug 9, 2016	67.20	67.59	66.81	67.39
5887	NASDAQ	BOKF	Mon, Aug 8, 2016	67.41	67.86	67.13	67.23
5886	NASDAQ	BOKF	Fri, Aug 5, 2016	65.34	67.24	64.64	67.08
5885	NASDAQ	BOKF	Thu, Aug 4, 2016	64.71	64.99	64.36	64.60
5884	NASDAQ	BOKF	Wed, Aug 3, 2016	63.43	64.75	63.43	64.71
5883	NASDAQ	BOKF	Tue, Aug 2, 2016	64.30	64.75	62.76	63.64
5882	NASDAQ	BOKF	Mon, Aug 1, 2016	65.28	66.04	64.20	64.35
5881	NASDAQ	BOKF	Fri, Jul 29, 2016	66.41	66.63	65.00	65.23
5880	NASDAQ	BOKF	Thu, Jul 28, 2016	65.91	67.02	65.20	66.54
5879	NASDAQ	BOKF	Wed, Jul 27, 2016	67.00	68.37	66.15	66.88
5878	NASDAQ	BOKF	Tue, Jul 26, 2016	66.11	67.32	65.74	67.07
5877	NASDAQ	BOKF	Mon, Jul 25, 2016	65.74	66.49	65.62	66.32
5876	NASDAQ	BOKF	Fri, Jul 22, 2016	65.71	66.37	65.03	66.09
5875	NASDAQ	BOKF	Thu, Jul 21, 2016	65.36	65.88	64.43	65.67
5874	NASDAQ	BOKF	Wed, Jul 20, 2016	65.73	65.88	65.14	65.54
5873	NASDAQ	BOKF	Tue, Jul 19, 2016	65.12	65.72	64.60	65.54
5872	NASDAQ	BOKF	Mon, Jul 18, 2016	65.29	65.40	64.82	65.22
5871	NASDAQ	BOKF	Fri, Jul 15, 2016	65.04	65.66	64.45	65.28
5870	NASDAQ	BOKF	Thu, Jul 14, 2016	64.76	65.43	64.60	64.80
5869	NASDAQ	BOKF	Wed, Jul 13, 2016	63.56	64.10	63.06	63.73
5868	NASDAQ	BOKF	Tue, Jul 12, 2016	62.30	64.00	62.30	63.80
5867	NASDAQ	BOKF	Mon, Jul 11, 2016	61.15	62.21	61.15	61.80
5866	NASDAQ	BOKF	Fri, Jul 8, 2016	61.33	62.20	61.00	61.12
5865	NASDAQ	BOKF	Thu, Jul 7, 2016	59.59	60.91	59.59	60.50
5864	NASDAQ	BOKF	Wed, Jul 6, 2016	58.40	59.46	56.72	59.41
5863	NASDAQ	BOKF	Tue, Jul 5, 2016	60.69	60.69	58.19	58.87
5862	NASDAQ	BOKF	Fri, Jul 1, 2016	62.20	62.42	61.19	61.43
5861	NASDAQ	BOKF	Thu, Jun 30, 2016	61.33	62.73	60.16	62.70
5860	NASDAQ	BOKF	Wed, Jun 29, 2016	59.43	61.13	58.80	61.05
5859	NASDAQ	BOKF	Tue, Jun 28, 2016	58.03	58.66	56.90	58.51
5858	NASDAQ	BOKF	Mon, Jun 27, 2016	58.83	58.95	56.08	56.78
5857	NASDAQ	BOKF	Fri, Jun 24, 2016	59.19	60.25	58.39	59.44
5856	NASDAQ	BOKF	Thu, Jun 23, 2016	61.58	62.79	61.33	62.76
5855	NASDAQ	BOKF	Wed, Jun 22, 2016	60.74	61.62	60.50	60.56
5854	NASDAQ	BOKF	Tue, Jun 21, 2016	60.70	60.70	59.35	60.41
5853	NASDAQ	BOKF	Mon, Jun 20, 2016	60.63	61.44	60.10	60.26
5852	NASDAQ	BOKF	Fri, Jun 17, 2016	59.00	60.05	58.95	59.52
5851	NASDAQ	BOKF	Thu, Jun 16, 2016	58.76	58.80	57.72	58.65
5850	NASDAQ	BOKF	Wed, Jun 15, 2016	59.62	60.32	58.97	59.10
5849	NASDAQ	BOKF	Tue, Jun 14, 2016	59.95	60.40	58.70	59.17
5848	NASDAQ	BOKF	Mon, Jun 13, 2016	60.45	61.47	59.93	60.17
5847	NASDAQ	BOKF	Fri, Jun 10, 2016	61.56	62.01	60.69	60.91
5846	NASDAQ	BOKF	Thu, Jun 9, 2016	63.05	63.20	61.75	62.56
5845	NASDAQ	BOKF	Wed, Jun 8, 2016	63.85	64.24	63.46	63.55
5844	NASDAQ	BOKF	Tue, Jun 7, 2016	64.48	64.64	63.82	63.88
5843	NASDAQ	BOKF	Mon, Jun 6, 2016	63.89	65.14	63.70	64.64
5842	NASDAQ	BOKF	Fri, Jun 3, 2016	63.10	63.79	61.40	63.64
5841	NASDAQ	BOKF	Thu, Jun 2, 2016	63.40	63.88	63.04	63.67
5840	NASDAQ	BOKF	Wed, Jun 1, 2016	63.24	63.73	62.48	63.59
5839	NASDAQ	BOKF	Tue, May 31, 2016	63.55	64.41	60.75	63.74
5838	NASDAQ	BOKF	Fri, May 27, 2016	62.85	63.55	62.56	63.55
5837	NASDAQ	BOKF	Thu, May 26, 2016	63.40	63.59	62.58	62.84
5836	NASDAQ	BOKF	Wed, May 25, 2016	62.81	63.87	62.63	63.39
5835	NASDAQ	BOKF	Tue, May 24, 2016	61.48	62.62	60.58	62.30
5834	NASDAQ	BOKF	Mon, May 23, 2016	60.71	61.57	59.55	60.84
5833	NASDAQ	BOKF	Fri, May 20, 2016	60.12	61.30	60.12	60.84
5832	NASDAQ	BOKF	Thu, May 19, 2016	60.52	61.63	59.18	60.02
5831	NASDAQ	BOKF	Wed, May 18, 2016	58.89	61.30	58.89	60.97
5830	NASDAQ	BOKF	Tue, May 17, 2016	58.45	59.98	57.92	58.88
5829	NASDAQ	BOKF	Mon, May 16, 2016	57.71	59.12	57.37	58.71
5828	NASDAQ	BOKF	Fri, May 13, 2016	58.75	59.23	56.91	57.57
5827	NASDAQ	BOKF	Thu, May 12, 2016	59.42	59.89	58.02	58.88
5826	NASDAQ	BOKF	Wed, May 11, 2016	58.75	59.60	58.37	58.90
5825	NASDAQ	BOKF	Tue, May 10, 2016	58.11	59.32	57.71	59.27
5824	NASDAQ	BOKF	Mon, May 9, 2016	58.46	58.95	57.02	57.58
5823	NASDAQ	BOKF	Fri, May 6, 2016	56.90	57.55	56.60	57.46
5822	NASDAQ	BOKF	Thu, May 5, 2016	57.56	57.87	56.49	57.46
5821	NASDAQ	BOKF	Wed, May 4, 2016	58.08	58.76	56.31	57.22
5820	NASDAQ	BOKF	Tue, May 3, 2016	59.07	59.74	57.91	58.53
5819	NASDAQ	BOKF	Mon, May 2, 2016	60.12	60.16	59.07	59.80
5818	NASDAQ	BOKF	Fri, Apr 29, 2016	59.36	60.71	59.05	60.18
5817	NASDAQ	BOKF	Thu, Apr 28, 2016	58.68	61.36	58.37	59.74
5816	NASDAQ	BOKF	Wed, Apr 27, 2016	58.70	62.38	57.79	60.89
5815	NASDAQ	BOKF	Tue, Apr 26, 2016	60.72	62.15	60.00	61.76
5814	NASDAQ	BOKF	Mon, Apr 25, 2016	61.48	61.48	60.12	60.42
5813	NASDAQ	BOKF	Fri, Apr 22, 2016	60.14	61.57	59.54	61.49
5812	NASDAQ	BOKF	Thu, Apr 21, 2016	60.63	60.99	60.13	60.36
5811	NASDAQ	BOKF	Wed, Apr 20, 2016	59.25	60.65	58.41	60.52
5810	NASDAQ	BOKF	Tue, Apr 19, 2016	57.40	59.30	56.74	59.18
5809	NASDAQ	BOKF	Mon, Apr 18, 2016	55.96	57.54	55.22	57.28
5808	NASDAQ	BOKF	Fri, Apr 15, 2016	57.22	57.95	56.38	56.56
5807	NASDAQ	BOKF	Thu, Apr 14, 2016	56.46	57.88	56.17	57.15
5806	NASDAQ	BOKF	Wed, Apr 13, 2016	54.35	56.94	54.19	56.92
5805	NASDAQ	BOKF	Tue, Apr 12, 2016	52.42	54.09	51.84	53.68
5804	NASDAQ	BOKF	Mon, Apr 11, 2016	52.43	53.41	51.86	52.16
5803	NASDAQ	BOKF	Fri, Apr 8, 2016	52.43	53.49	51.81	52.07
5802	NASDAQ	BOKF	Thu, Apr 7, 2016	52.75	53.11	51.38	51.77
5801	NASDAQ	BOKF	Wed, Apr 6, 2016	52.58	53.39	52.16	53.32
5800	NASDAQ	BOKF	Tue, Apr 5, 2016	53.52	53.52	53.52	52.48
5799	NASDAQ	BOKF	Mon, Apr 4, 2016	53.39	54.18	52.78	53.52
5798	NASDAQ	BOKF	Fri, Apr 1, 2016	54.00	54.25	52.14	53.27
5797	NASDAQ	BOKF	Thu, Mar 31, 2016	55.82	57.80	54.61	55.90
5796	NASDAQ	BOKF	Wed, Mar 30, 2016	56.21	57.12	55.80	55.90
5795	NASDAQ	BOKF	Tue, Mar 29, 2016	56.00	56.00	53.62	56.84
5794	NASDAQ	BOKF	Mon, Mar 28, 2016	57.10	57.23	56.41	56.56
5793	NASDAQ	BOKF	Thu, Mar 24, 2016	56.68	56.68	56.68	56.77
5792	NASDAQ	BOKF	Wed, Mar 23, 2016	58.14	58.42	56.65	56.68
5791	NASDAQ	BOKF	Tue, Mar 22, 2016	58.14	58.27	56.78	58.05
5790	NASDAQ	BOKF	Mon, Mar 21, 2016	58.71	59.18	57.70	58.56
5789	NASDAQ	BOKF	Fri, Mar 18, 2016	59.19	60.16	58.22	58.59
5788	NASDAQ	BOKF	Thu, Mar 17, 2016	56.19	58.88	55.65	58.57
5787	NASDAQ	BOKF	Wed, Mar 16, 2016	56.09	56.90	55.01	56.02
5786	NASDAQ	BOKF	Tue, Mar 15, 2016	57.70	57.70	57.70	56.18
5785	NASDAQ	BOKF	Mon, Mar 14, 2016	57.34	58.09	56.58	57.70
5784	NASDAQ	BOKF	Fri, Mar 11, 2016	56.00	57.68	55.19	57.35
5783	NASDAQ	BOKF	Thu, Mar 10, 2016	53.90	53.90	53.90	55.22
5782	NASDAQ	BOKF	Wed, Mar 9, 2016	54.84	55.00	54.80	53.90
5781	NASDAQ	BOKF	Tue, Mar 8, 2016	56.87	57.20	54.69	57.23
5780	NASDAQ	BOKF	Mon, Mar 7, 2016	57.00	57.98	56.59	57.23
5779	NASDAQ	BOKF	Fri, Mar 4, 2016	54.53	54.53	54.53	57.04
5778	NASDAQ	BOKF	Thu, Mar 3, 2016	52.84	52.84	52.84	54.53
5777	NASDAQ	BOKF	Wed, Mar 2, 2016	50.50	53.03	49.83	50.39
5776	NASDAQ	BOKF	Tue, Mar 1, 2016	48.87	48.87	48.87	50.39
5775	NASDAQ	BOKF	Mon, Feb 29, 2016	50.26	50.39	48.85	50.37
5774	NASDAQ	BOKF	Fri, Feb 26, 2016	49.38	49.50	49.38	50.37
5773	NASDAQ	BOKF	Thu, Feb 25, 2016	49.50	49.99	47.76	49.38
5772	NASDAQ	BOKF	Wed, Feb 24, 2016	49.00	49.68	47.76	49.44
5771	NASDAQ	BOKF	Tue, Feb 23, 2016	51.70	51.70	49.79	49.91
5770	NASDAQ	BOKF	Mon, Feb 22, 2016	51.00	52.24	50.84	51.73
5769	NASDAQ	BOKF	Fri, Feb 19, 2016	49.84	50.90	49.48	50.61
5768	NASDAQ	BOKF	Thu, Feb 18, 2016	51.02	51.20	49.60	50.06
5767	NASDAQ	BOKF	Wed, Feb 17, 2016	50.87	52.21	50.62	50.83
5766	NASDAQ	BOKF	Tue, Feb 16, 2016	49.23	50.47	48.46	50.19
5765	NASDAQ	BOKF	Fri, Feb 12, 2016	47.92	49.85	47.00	48.43
5764	NASDAQ	BOKF	Thu, Feb 11, 2016	47.50	47.83	46.28	46.73
5763	NASDAQ	BOKF	Wed, Feb 10, 2016	48.45	49.25	48.15	48.30
5762	NASDAQ	BOKF	Tue, Feb 9, 2016	47.59	48.92	47.01	48.33
5761	NASDAQ	BOKF	Mon, Feb 8, 2016	48.71	48.84	47.31	48.42
5760	NASDAQ	BOKF	Fri, Feb 5, 2016	50.36	51.17	49.15	49.45
5759	NASDAQ	BOKF	Thu, Feb 4, 2016	49.26	51.49	49.26	50.25
5758	NASDAQ	BOKF	Wed, Feb 3, 2016	48.68	49.60	46.80	49.38
5757	NASDAQ	BOKF	Tue, Feb 2, 2016	48.64	49.55	47.40	47.95
5756	NASDAQ	BOKF	Mon, Feb 1, 2016	49.49	49.61	48.08	49.13
5755	NASDAQ	BOKF	Fri, Jan 29, 2016	49.44	50.91	48.98	50.01
5754	NASDAQ	BOKF	Thu, Jan 28, 2016	47.96	51.74	47.59	49.33
5753	NASDAQ	BOKF	Wed, Jan 27, 2016	46.68	49.59	45.69	46.96
5752	NASDAQ	BOKF	Tue, Jan 26, 2016	45.42	47.46	45.42	46.91
5751	NASDAQ	BOKF	Mon, Jan 25, 2016	46.67	46.99	45.05	45.14
5750	NASDAQ	BOKF	Fri, Jan 22, 2016	46.62	48.94	46.15	47.03
5749	NASDAQ	BOKF	Thu, Jan 21, 2016	46.21	46.92	45.15	45.62
5748	NASDAQ	BOKF	Wed, Jan 20, 2016	45.90	46.21	44.13	46.01
5747	NASDAQ	BOKF	Tue, Jan 19, 2016	48.57	49.11	46.61	46.76
5746	NASDAQ	BOKF	Fri, Jan 15, 2016	47.97	47.98	46.62	47.57
5745	NASDAQ	BOKF	Thu, Jan 14, 2016	50.36	50.54	48.54	49.57
5744	NASDAQ	BOKF	Wed, Jan 13, 2016	51.30	52.98	49.68	50.02
5743	NASDAQ	BOKF	Tue, Jan 12, 2016	55.82	55.82	53.80	54.56
5742	NASDAQ	BOKF	Mon, Jan 11, 2016	55.94	56.64	54.39	54.96
5741	NASDAQ	BOKF	Fri, Jan 8, 2016	56.98	57.23	55.28	55.35
5740	NASDAQ	BOKF	Thu, Jan 7, 2016	55.70	56.25	55.35	56.21
5739	NASDAQ	BOKF	Wed, Jan 6, 2016	56.41	57.49	56.26	56.69
5738	NASDAQ	BOKF	Tue, Jan 5, 2016	57.89	58.44	57.06	57.39
5737	NASDAQ	BOKF	Mon, Jan 4, 2016	58.43	58.95	57.28	58.05
5736	NASDAQ	BOKF	Thu, Dec 31, 2015	59.91	60.28	59.41	59.79
5735	NASDAQ	BOKF	Wed, Dec 30, 2015	61.00	61.47	60.37	60.40
5734	NASDAQ	BOKF	Tue, Dec 29, 2015	60.76	61.39	60.72	61.26
5733	NASDAQ	BOKF	Mon, Dec 28, 2015	60.92	61.69	59.93	60.43
5732	NASDAQ	BOKF	Thu, Dec 24, 2015	61.12	61.44	60.97	61.03
5731	NASDAQ	BOKF	Wed, Dec 23, 2015	60.33	61.21	58.95	61.18
5730	NASDAQ	BOKF	Tue, Dec 22, 2015	59.42	60.20	58.67	59.72
5729	NASDAQ	BOKF	Mon, Dec 21, 2015	59.15	60.10	58.50	59.12
5728	NASDAQ	BOKF	Fri, Dec 18, 2015	60.39	60.50	58.25	58.95
5727	NASDAQ	BOKF	Thu, Dec 17, 2015	61.69	62.33	60.09	61.18
5726	NASDAQ	BOKF	Wed, Dec 16, 2015	61.63	62.34	60.34	61.84
5725	NASDAQ	BOKF	Tue, Dec 15, 2015	62.01	62.69	61.45	62.25
5724	NASDAQ	BOKF	Mon, Dec 14, 2015	62.98	65.90	60.65	61.20
5723	NASDAQ	BOKF	Fri, Dec 11, 2015	63.09	63.35	62.23	62.46
5722	NASDAQ	BOKF	Thu, Dec 10, 2015	63.69	64.76	63.22	64.16
5721	NASDAQ	BOKF	Wed, Dec 9, 2015	63.58	65.26	63.37	63.74
5720	NASDAQ	BOKF	Tue, Dec 8, 2015	65.44	65.44	63.82	64.46
5719	NASDAQ	BOKF	Mon, Dec 7, 2015	68.15	68.15	65.72	66.16
5718	NASDAQ	BOKF	Fri, Dec 4, 2015	67.16	68.59	66.75	68.38
5717	NASDAQ	BOKF	Thu, Dec 3, 2015	68.19	68.40	66.83	67.05
5716	NASDAQ	BOKF	Wed, Dec 2, 2015	68.94	69.11	67.52	67.60
5715	NASDAQ	BOKF	Tue, Dec 1, 2015	69.14	69.36	68.40	68.99
5714	NASDAQ	BOKF	Mon, Nov 30, 2015	69.07	69.07	68.65	68.85
5713	NASDAQ	BOKF	Fri, Nov 27, 2015	68.81	69.22	68.34	68.92
5712	NASDAQ	BOKF	Wed, Nov 25, 2015	68.82	69.26	68.43	68.80
5711	NASDAQ	BOKF	Tue, Nov 24, 2015	68.46	68.96	68.42	68.80
5710	NASDAQ	BOKF	Mon, Nov 23, 2015	69.34	69.52	68.75	69.10
5709	NASDAQ	BOKF	Fri, Nov 20, 2015	69.10	69.24	68.57	69.10
5708	NASDAQ	BOKF	Thu, Nov 19, 2015	69.54	70.31	68.62	68.88
5707	NASDAQ	BOKF	Wed, Nov 18, 2015	68.70	69.66	67.87	69.62
5706	NASDAQ	BOKF	Tue, Nov 17, 2015	68.78	69.36	68.20	68.49
5705	NASDAQ	BOKF	Mon, Nov 16, 2015	67.68	68.74	66.83	68.64
5704	NASDAQ	BOKF	Fri, Nov 13, 2015	68.58	69.18	67.64	67.93
5703	NASDAQ	BOKF	Thu, Nov 12, 2015	69.90	70.00	68.88	68.96
5702	NASDAQ	BOKF	Wed, Nov 11, 2015	71.32	71.48	70.06	70.44
5701	NASDAQ	BOKF	Tue, Nov 10, 2015	71.55	72.81	70.79	71.05
5700	NASDAQ	BOKF	Mon, Nov 9, 2015	72.86	73.07	71.57	72.27
5699	NASDAQ	BOKF	Fri, Nov 6, 2015	72.76	75.18	71.95	72.92
5698	NASDAQ	BOKF	Thu, Nov 5, 2015	70.11	72.25	70.11	71.91
5697	NASDAQ	BOKF	Wed, Nov 4, 2015	69.47	70.44	68.88	70.24
5696	NASDAQ	BOKF	Tue, Nov 3, 2015	68.81	69.60	68.24	69.18
5695	NASDAQ	BOKF	Mon, Nov 2, 2015	67.25	69.22	67.14	69.05
5694	NASDAQ	BOKF	Fri, Oct 30, 2015	67.31	68.23	66.69	67.18
5693	NASDAQ	BOKF	Thu, Oct 29, 2015	65.84	68.48	64.55	67.50
5692	NASDAQ	BOKF	Wed, Oct 28, 2015	64.15	66.86	64.15	66.46
5691	NASDAQ	BOKF	Tue, Oct 27, 2015	63.19	63.74	62.15	63.15
5690	NASDAQ	BOKF	Mon, Oct 26, 2015	64.13	64.34	63.17	63.86
5689	NASDAQ	BOKF	Fri, Oct 23, 2015	63.44	64.43	63.07	64.35
5688	NASDAQ	BOKF	Thu, Oct 22, 2015	62.54	63.99	62.36	63.13
5687	NASDAQ	BOKF	Wed, Oct 21, 2015	63.68	63.76	62.21	62.34
5686	NASDAQ	BOKF	Tue, Oct 20, 2015	62.81	63.91	62.81	63.63
5685	NASDAQ	BOKF	Mon, Oct 19, 2015	62.50	63.58	62.50	63.16
5684	NASDAQ	BOKF	Fri, Oct 16, 2015	63.33	63.44	62.14	63.11
5683	NASDAQ	BOKF	Thu, Oct 15, 2015	63.01	63.55	61.78	63.46
5682	NASDAQ	BOKF	Wed, Oct 14, 2015	64.74	64.74	62.65	62.81
5681	NASDAQ	BOKF	Tue, Oct 13, 2015	65.45	65.64	64.77	65.00
5680	NASDAQ	BOKF	Mon, Oct 12, 2015	64.76	65.74	64.71	65.41
5679	NASDAQ	BOKF	Fri, Oct 9, 2015	66.23	66.35	64.81	65.08
5678	NASDAQ	BOKF	Thu, Oct 8, 2015	65.70	66.60	65.08	66.23
5677	NASDAQ	BOKF	Wed, Oct 7, 2015	65.27	66.10	64.73	66.07
5676	NASDAQ	BOKF	Tue, Oct 6, 2015	63.74	65.18	63.24	64.74
5675	NASDAQ	BOKF	Mon, Oct 5, 2015	63.18	65.21	63.18	63.91
5674	NASDAQ	BOKF	Fri, Oct 2, 2015	62.30	62.89	60.60	62.79
5673	NASDAQ	BOKF	Thu, Oct 1, 2015	64.77	64.81	63.03	63.43
5672	NASDAQ	BOKF	Wed, Sep 30, 2015	64.28	64.87	64.08	64.71
5671	NASDAQ	BOKF	Tue, Sep 29, 2015	62.95	63.83	62.49	63.63
5670	NASDAQ	BOKF	Mon, Sep 28, 2015	62.79	63.22	62.14	62.69
5669	NASDAQ	BOKF	Fri, Sep 25, 2015	63.33	64.03	63.12	63.25
5668	NASDAQ	BOKF	Thu, Sep 24, 2015	61.77	62.80	61.47	62.73
5667	NASDAQ	BOKF	Wed, Sep 23, 2015	62.50	63.03	61.89	62.41
5666	NASDAQ	BOKF	Tue, Sep 22, 2015	61.85	62.70	61.75	62.29
5665	NASDAQ	BOKF	Mon, Sep 21, 2015	62.03	63.33	62.03	62.85
5664	NASDAQ	BOKF	Fri, Sep 18, 2015	62.11	62.19	60.55	61.75
5663	NASDAQ	BOKF	Thu, Sep 17, 2015	64.50	65.34	62.74	63.25
5662	NASDAQ	BOKF	Wed, Sep 16, 2015	64.10	64.70	63.27	64.54
5661	NASDAQ	BOKF	Tue, Sep 15, 2015	63.48	64.51	63.48	64.01
5660	NASDAQ	BOKF	Mon, Sep 14, 2015	63.24	63.94	62.87	63.42
5659	NASDAQ	BOKF	Fri, Sep 11, 2015	63.26	63.42	62.53	63.30
5658	NASDAQ	BOKF	Thu, Sep 10, 2015	63.50	64.00	62.84	63.81
5657	NASDAQ	BOKF	Wed, Sep 9, 2015	64.62	64.80	63.34	63.44
5656	NASDAQ	BOKF	Tue, Sep 8, 2015	63.45	64.01	62.08	63.89
5655	NASDAQ	BOKF	Fri, Sep 4, 2015	61.80	62.42	61.43	62.32
5654	NASDAQ	BOKF	Thu, Sep 3, 2015	61.74	62.84	61.62	62.57
5653	NASDAQ	BOKF	Wed, Sep 2, 2015	60.96	61.77	60.44	61.66
5652	NASDAQ	BOKF	Tue, Sep 1, 2015	62.06	62.30	60.19	60.55
5651	NASDAQ	BOKF	Mon, Aug 31, 2015	61.67	63.46	61.52	63.28
5650	NASDAQ	BOKF	Fri, Aug 28, 2015	60.88	62.68	60.88	62.38
5649	NASDAQ	BOKF	Thu, Aug 27, 2015	59.97	62.13	59.82	61.43
5648	NASDAQ	BOKF	Wed, Aug 26, 2015	58.39	59.25	57.50	59.17
5647	NASDAQ	BOKF	Tue, Aug 25, 2015	58.77	59.98	57.04	57.09
5646	NASDAQ	BOKF	Mon, Aug 24, 2015	58.66	61.12	57.79	58.98
5645	NASDAQ	BOKF	Fri, Aug 21, 2015	62.16	62.71	61.36	61.82
5644	NASDAQ	BOKF	Thu, Aug 20, 2015	63.99	64.01	62.86	62.88
5643	NASDAQ	BOKF	Wed, Aug 19, 2015	65.59	65.81	64.77	64.82
5642	NASDAQ	BOKF	Tue, Aug 18, 2015	66.14	66.73	65.57	65.97
5641	NASDAQ	BOKF	Mon, Aug 17, 2015	65.75	66.79	65.00	66.18
5640	NASDAQ	BOKF	Fri, Aug 14, 2015	65.42	66.42	65.37	66.32
5639	NASDAQ	BOKF	Thu, Aug 13, 2015	65.26	66.17	64.86	65.51
5638	NASDAQ	BOKF	Wed, Aug 12, 2015	66.15	66.92	64.48	65.26
5637	NASDAQ	BOKF	Tue, Aug 11, 2015	66.89	67.91	66.33	66.86
5636	NASDAQ	BOKF	Mon, Aug 10, 2015	66.72	67.85	66.72	67.76
5635	NASDAQ	BOKF	Fri, Aug 7, 2015	66.91	67.32	66.08	66.36
5634	NASDAQ	BOKF	Thu, Aug 6, 2015	67.32	68.00	66.62	66.94
5633	NASDAQ	BOKF	Wed, Aug 5, 2015	67.20	68.09	66.80	67.35
5632	NASDAQ	BOKF	Tue, Aug 4, 2015	66.51	67.28	66.30	66.79
5631	NASDAQ	BOKF	Mon, Aug 3, 2015	66.50	67.07	65.83	66.52
5630	NASDAQ	BOKF	Fri, Jul 31, 2015	66.76	67.07	66.10	66.46
5629	NASDAQ	BOKF	Thu, Jul 30, 2015	67.44	69.94	66.62	66.76
5628	NASDAQ	BOKF	Wed, Jul 29, 2015	65.67	70.04	65.55	67.33
5627	NASDAQ	BOKF	Tue, Jul 28, 2015	64.83	65.32	64.19	65.02
5626	NASDAQ	BOKF	Mon, Jul 27, 2015	65.59	65.59	64.47	64.61
5625	NASDAQ	BOKF	Fri, Jul 24, 2015	67.18	67.18	65.78	65.93
5624	NASDAQ	BOKF	Thu, Jul 23, 2015	68.42	68.42	66.82	67.03
5623	NASDAQ	BOKF	Wed, Jul 22, 2015	67.16	68.38	67.16	68.10
5622	NASDAQ	BOKF	Tue, Jul 21, 2015	67.70	68.67	67.21	67.56
5621	NASDAQ	BOKF	Mon, Jul 20, 2015	67.98	68.09	67.11	67.62
5620	NASDAQ	BOKF	Fri, Jul 17, 2015	68.73	68.73	66.85	67.94
5619	NASDAQ	BOKF	Thu, Jul 16, 2015	69.47	69.70	68.74	69.18
5618	NASDAQ	BOKF	Wed, Jul 15, 2015	68.84	69.40	68.72	69.12
5617	NASDAQ	BOKF	Tue, Jul 14, 2015	68.60	68.94	67.96	68.81
5616	NASDAQ	BOKF	Mon, Jul 13, 2015	68.70	69.24	68.27	68.87
5615	NASDAQ	BOKF	Fri, Jul 10, 2015	67.98	70.70	67.67	67.95
5614	NASDAQ	BOKF	Thu, Jul 9, 2015	67.42	68.37	66.29	67.36
5613	NASDAQ	BOKF	Wed, Jul 8, 2015	67.16	67.29	66.38	66.67
5612	NASDAQ	BOKF	Tue, Jul 7, 2015	68.57	68.86	66.74	67.52
5611	NASDAQ	BOKF	Mon, Jul 6, 2015	69.09	69.11	68.20	68.86
5610	NASDAQ	BOKF	Thu, Jul 2, 2015	70.43	70.57	69.20	69.66
5609	NASDAQ	BOKF	Wed, Jul 1, 2015	70.00	70.68	69.92	70.59
5608	NASDAQ	BOKF	Tue, Jun 30, 2015	70.47	70.54	69.23	69.58
5607	NASDAQ	BOKF	Mon, Jun 29, 2015	70.23	70.87	69.55	69.86
5606	NASDAQ	BOKF	Fri, Jun 26, 2015	70.56	71.66	70.34	70.78
5605	NASDAQ	BOKF	Thu, Jun 25, 2015	70.14	70.77	69.70	70.53
5604	NASDAQ	BOKF	Wed, Jun 24, 2015	69.91	70.48	69.78	69.89
5603	NASDAQ	BOKF	Tue, Jun 23, 2015	69.95	70.49	69.83	70.30
5602	NASDAQ	BOKF	Mon, Jun 22, 2015	69.90	70.33	69.09	70.00
5601	NASDAQ	BOKF	Fri, Jun 19, 2015	68.84	69.43	68.61	69.43
5600	NASDAQ	BOKF	Thu, Jun 18, 2015	68.45	69.02	68.05	68.77
5599	NASDAQ	BOKF	Wed, Jun 17, 2015	69.68	69.93	68.17	68.46
5598	NASDAQ	BOKF	Tue, Jun 16, 2015	68.40	69.61	68.03	69.43
5597	NASDAQ	BOKF	Mon, Jun 15, 2015	67.95	69.05	67.69	68.66
5596	NASDAQ	BOKF	Fri, Jun 12, 2015	68.77	68.83	68.25	68.71
5595	NASDAQ	BOKF	Thu, Jun 11, 2015	68.68	69.16	68.04	68.77
5594	NASDAQ	BOKF	Wed, Jun 10, 2015	67.93	68.89	67.56	68.67
5593	NASDAQ	BOKF	Tue, Jun 9, 2015	66.99	67.88	66.59	67.70
5592	NASDAQ	BOKF	Mon, Jun 8, 2015	66.59	67.27	66.39	66.96
5591	NASDAQ	BOKF	Fri, Jun 5, 2015	66.03	66.96	65.91	66.94
5590	NASDAQ	BOKF	Thu, Jun 4, 2015	66.06	66.25	65.37	65.73
5589	NASDAQ	BOKF	Wed, Jun 3, 2015	65.52	66.26	65.20	66.19
5588	NASDAQ	BOKF	Tue, Jun 2, 2015	64.55	65.26	64.06	65.19
5587	NASDAQ	BOKF	Mon, Jun 1, 2015	65.14	65.14	63.92	64.59
5586	NASDAQ	BOKF	Fri, May 29, 2015	65.20	65.20	64.23	64.68
5585	NASDAQ	BOKF	Thu, May 28, 2015	65.32	65.32	64.85	65.20
5584	NASDAQ	BOKF	Wed, May 27, 2015	65.40	65.61	64.92	65.33
5583	NASDAQ	BOKF	Tue, May 26, 2015	65.64	65.64	64.56	65.32
5582	NASDAQ	BOKF	Fri, May 22, 2015	65.58	65.89	65.31	65.52
5581	NASDAQ	BOKF	Thu, May 21, 2015	65.43	66.10	65.27	65.65
5580	NASDAQ	BOKF	Wed, May 20, 2015	66.34	66.34	65.24	65.66
5579	NASDAQ	BOKF	Tue, May 19, 2015	65.11	66.40	64.98	66.38
5578	NASDAQ	BOKF	Mon, May 18, 2015	64.16	65.26	64.16	64.97
5577	NASDAQ	BOKF	Fri, May 15, 2015	64.92	65.48	63.88	64.15
5576	NASDAQ	BOKF	Thu, May 14, 2015	65.40	65.64	64.78	65.10
5575	NASDAQ	BOKF	Wed, May 13, 2015	65.29	65.61	64.36	64.97
5574	NASDAQ	BOKF	Tue, May 12, 2015	64.74	65.40	64.05	65.30
5573	NASDAQ	BOKF	Mon, May 11, 2015	64.63	65.11	63.81	64.81
5572	NASDAQ	BOKF	Fri, May 8, 2015	64.70	65.80	63.81	64.46
5571	NASDAQ	BOKF	Thu, May 7, 2015	64.94	65.12	64.10	64.15
5570	NASDAQ	BOKF	Wed, May 6, 2015	64.89	65.25	64.59	64.99
5569	NASDAQ	BOKF	Tue, May 5, 2015	65.05	65.45	64.24	64.43
5568	NASDAQ	BOKF	Mon, May 4, 2015	64.65	65.30	64.39	65.11
5567	NASDAQ	BOKF	Fri, May 1, 2015	65.58	65.58	64.32	64.41
5566	NASDAQ	BOKF	Thu, Apr 30, 2015	65.07	65.90	64.24	65.19
5565	NASDAQ	BOKF	Wed, Apr 29, 2015	65.10	65.34	63.95	64.74
5564	NASDAQ	BOKF	Tue, Apr 28, 2015	63.23	63.92	62.83	63.85
5563	NASDAQ	BOKF	Mon, Apr 27, 2015	63.86	64.15	62.60	63.05
5562	NASDAQ	BOKF	Fri, Apr 24, 2015	64.27	64.27	63.45	63.80
5561	NASDAQ	BOKF	Thu, Apr 23, 2015	64.10	64.48	63.85	64.26
5560	NASDAQ	BOKF	Wed, Apr 22, 2015	63.82	64.33	62.96	64.24
5559	NASDAQ	BOKF	Tue, Apr 21, 2015	63.78	63.91	63.19	63.60
5558	NASDAQ	BOKF	Mon, Apr 20, 2015	63.80	63.98	63.10	63.77
5557	NASDAQ	BOKF	Fri, Apr 17, 2015	63.63	63.65	62.99	63.50
5556	NASDAQ	BOKF	Thu, Apr 16, 2015	64.56	64.56	63.26	64.15
5555	NASDAQ	BOKF	Wed, Apr 15, 2015	62.45	65.00	62.06	64.46
5554	NASDAQ	BOKF	Tue, Apr 14, 2015	62.77	62.77	61.77	62.10
5553	NASDAQ	BOKF	Mon, Apr 13, 2015	61.61	62.99	61.52	62.68
5552	NASDAQ	BOKF	Fri, Apr 10, 2015	62.01	62.01	61.02	61.44
5551	NASDAQ	BOKF	Thu, Apr 9, 2015	61.32	62.63	61.32	62.19
5550	NASDAQ	BOKF	Wed, Apr 8, 2015	61.18	61.57	61.03	61.21
5549	NASDAQ	BOKF	Tue, Apr 7, 2015	61.16	61.49	60.71	61.11
5548	NASDAQ	BOKF	Mon, Apr 6, 2015	60.47	61.18	59.98	61.14
5547	NASDAQ	BOKF	Thu, Apr 2, 2015	60.68	61.18	60.02	60.69
5546	NASDAQ	BOKF	Wed, Apr 1, 2015	61.30	61.30	60.13	60.61
5545	NASDAQ	BOKF	Tue, Mar 31, 2015	61.46	61.57	60.95	61.22
5544	NASDAQ	BOKF	Mon, Mar 30, 2015	60.86	61.78	60.83	61.70
5543	NASDAQ	BOKF	Fri, Mar 27, 2015	60.61	60.61	59.91	60.51
5542	NASDAQ	BOKF	Thu, Mar 26, 2015	59.89	60.59	59.17	60.56
5541	NASDAQ	BOKF	Wed, Mar 25, 2015	60.86	60.86	59.94	59.95
5540	NASDAQ	BOKF	Tue, Mar 24, 2015	60.82	60.93	60.01	60.56
5539	NASDAQ	BOKF	Mon, Mar 23, 2015	61.11	61.26	60.58	60.70
5538	NASDAQ	BOKF	Fri, Mar 20, 2015	60.83	61.23	60.38	60.92
5537	NASDAQ	BOKF	Thu, Mar 19, 2015	60.79	61.10	59.77	60.33
5536	NASDAQ	BOKF	Wed, Mar 18, 2015	61.08	61.72	60.66	61.10
5535	NASDAQ	BOKF	Tue, Mar 17, 2015	60.37	61.39	60.16	61.34
5534	NASDAQ	BOKF	Mon, Mar 16, 2015	60.46	60.70	60.05	60.54
5533	NASDAQ	BOKF	Fri, Mar 13, 2015	60.33	60.53	59.58	60.38
5532	NASDAQ	BOKF	Thu, Mar 12, 2015	60.70	60.87	59.52	60.64
5531	NASDAQ	BOKF	Wed, Mar 11, 2015	60.16	60.53	59.95	60.16
5530	NASDAQ	BOKF	Tue, Mar 10, 2015	60.17	60.44	59.58	60.16
5529	NASDAQ	BOKF	Mon, Mar 9, 2015	60.00	60.92	59.44	60.81
5528	NASDAQ	BOKF	Fri, Mar 6, 2015	59.16	60.34	58.65	59.72
5527	NASDAQ	BOKF	Thu, Mar 5, 2015	59.00	59.16	58.20	59.10
5526	NASDAQ	BOKF	Wed, Mar 4, 2015	59.18	59.18	58.52	58.88
5525	NASDAQ	BOKF	Tue, Mar 3, 2015	59.32	59.47	58.91	59.26
5524	NASDAQ	BOKF	Mon, Mar 2, 2015	59.08	59.31	58.71	59.23
5523	NASDAQ	BOKF	Fri, Feb 27, 2015	59.57	59.57	58.57	59.00
5522	NASDAQ	BOKF	Thu, Feb 26, 2015	59.50	59.55	59.01	59.42
5521	NASDAQ	BOKF	Wed, Feb 25, 2015	59.42	59.49	58.82	59.42
5520	NASDAQ	BOKF	Tue, Feb 24, 2015	59.36	59.70	58.85	59.24
5519	NASDAQ	BOKF	Mon, Feb 23, 2015	59.50	59.82	58.40	59.05
5518	NASDAQ	BOKF	Fri, Feb 20, 2015	59.32	59.60	58.62	59.54
5517	NASDAQ	BOKF	Thu, Feb 19, 2015	59.89	59.89	58.59	59.31
5516	NASDAQ	BOKF	Wed, Feb 18, 2015	60.42	60.53	59.58	60.00
5515	NASDAQ	BOKF	Tue, Feb 17, 2015	59.36	60.41	58.44	60.30
5514	NASDAQ	BOKF	Fri, Feb 13, 2015	59.25	59.64	58.71	59.26
5513	NASDAQ	BOKF	Thu, Feb 12, 2015	58.39	59.31	58.10	59.07
5512	NASDAQ	BOKF	Wed, Feb 11, 2015	58.46	58.46	57.59	58.03
5511	NASDAQ	BOKF	Tue, Feb 10, 2015	59.28	59.28	58.27	59.05
5510	NASDAQ	BOKF	Mon, Feb 9, 2015	59.27	59.33	58.66	58.97
5509	NASDAQ	BOKF	Fri, Feb 6, 2015	58.79	59.49	58.52	59.27
5508	NASDAQ	BOKF	Thu, Feb 5, 2015	56.65	58.38	56.65	58.33
5507	NASDAQ	BOKF	Wed, Feb 4, 2015	57.50	57.56	56.45	56.59
5506	NASDAQ	BOKF	Tue, Feb 3, 2015	56.15	58.30	55.72	57.80
5505	NASDAQ	BOKF	Mon, Feb 2, 2015	54.38	55.73	54.07	55.72
5504	NASDAQ	BOKF	Fri, Jan 30, 2015	53.52	54.64	53.52	54.11
5503	NASDAQ	BOKF	Thu, Jan 29, 2015	54.71	55.04	53.37	54.19
5502	NASDAQ	BOKF	Wed, Jan 28, 2015	55.15	56.52	53.53	54.76
5501	NASDAQ	BOKF	Tue, Jan 27, 2015	56.00	56.28	55.56	55.83
5500	NASDAQ	BOKF	Mon, Jan 26, 2015	56.02	56.77	55.24	56.66
5499	NASDAQ	BOKF	Fri, Jan 23, 2015	56.86	57.21	55.97	56.02
5498	NASDAQ	BOKF	Thu, Jan 22, 2015	56.08	57.21	55.43	57.05
5497	NASDAQ	BOKF	Wed, Jan 21, 2015	54.68	55.91	54.33	55.57
5496	NASDAQ	BOKF	Tue, Jan 20, 2015	55.09	55.35	54.32	54.56
5495	NASDAQ	BOKF	Fri, Jan 16, 2015	53.77	55.05	53.61	55.00
5494	NASDAQ	BOKF	Thu, Jan 15, 2015	54.23	54.29	53.33	53.75
5493	NASDAQ	BOKF	Wed, Jan 14, 2015	53.84	54.25	53.01	54.21
5492	NASDAQ	BOKF	Tue, Jan 13, 2015	55.55	56.42	54.36	54.50
5491	NASDAQ	BOKF	Mon, Jan 12, 2015	55.38	55.38	54.59	55.21
5490	NASDAQ	BOKF	Fri, Jan 9, 2015	57.12	57.12	55.41	55.53
5489	NASDAQ	BOKF	Thu, Jan 8, 2015	57.39	57.74	56.50	57.16
5488	NASDAQ	BOKF	Wed, Jan 7, 2015	56.27	57.20	55.81	56.72
5487	NASDAQ	BOKF	Tue, Jan 6, 2015	57.61	57.61	55.90	55.92
5486	NASDAQ	BOKF	Mon, Jan 5, 2015	59.48	59.48	57.37	57.43
5485	NASDAQ	BOKF	Fri, Jan 2, 2015	60.45	60.45	58.79	60.01
5484	NASDAQ	BOKF	Wed, Dec 31, 2014	60.72	60.79	60.03	60.04
5483	NASDAQ	BOKF	Tue, Dec 30, 2014	60.65	60.91	60.17	60.73
5482	NASDAQ	BOKF	Mon, Dec 29, 2014	60.54	61.33	60.50	60.67
5481	NASDAQ	BOKF	Fri, Dec 26, 2014	61.15	61.18	60.72	60.78
5480	NASDAQ	BOKF	Wed, Dec 24, 2014	61.38	61.38	60.48	60.91
5479	NASDAQ	BOKF	Tue, Dec 23, 2014	61.11	61.48	60.97	61.04
5478	NASDAQ	BOKF	Mon, Dec 22, 2014	60.39	61.05	60.05	60.72
5477	NASDAQ	BOKF	Fri, Dec 19, 2014	60.11	60.32	59.21	60.10
5476	NASDAQ	BOKF	Thu, Dec 18, 2014	59.52	60.51	59.44	59.80
5475	NASDAQ	BOKF	Wed, Dec 17, 2014	58.58	59.00	57.94	58.69
5474	NASDAQ	BOKF	Tue, Dec 16, 2014	57.12	58.65	56.87	58.25
5473	NASDAQ	BOKF	Mon, Dec 15, 2014	59.30	59.33	57.72	57.91
5472	NASDAQ	BOKF	Fri, Dec 12, 2014	60.02	60.43	58.64	58.67
5471	NASDAQ	BOKF	Thu, Dec 11, 2014	60.35	60.96	60.08	60.42
5470	NASDAQ	BOKF	Wed, Dec 10, 2014	61.99	62.37	60.18	60.26
5469	NASDAQ	BOKF	Tue, Dec 9, 2014	61.59	62.61	60.57	62.00
5468	NASDAQ	BOKF	Mon, Dec 8, 2014	63.09	63.68	62.03	62.40
5467	NASDAQ	BOKF	Fri, Dec 5, 2014	62.91	63.74	62.73	63.34
5466	NASDAQ	BOKF	Thu, Dec 4, 2014	63.85	64.99	62.44	62.58
5465	NASDAQ	BOKF	Wed, Dec 3, 2014	61.50	62.82	61.50	62.69
5464	NASDAQ	BOKF	Tue, Dec 2, 2014	61.26	62.13	60.91	61.41
5463	NASDAQ	BOKF	Mon, Dec 1, 2014	64.16	64.16	60.41	60.76
5462	NASDAQ	BOKF	Fri, Nov 28, 2014	67.55	67.71	64.28	64.45
5461	NASDAQ	BOKF	Wed, Nov 26, 2014	67.12	67.48	66.74	67.25
5460	NASDAQ	BOKF	Tue, Nov 25, 2014	67.42	67.42	66.46	67.17
5459	NASDAQ	BOKF	Mon, Nov 24, 2014	66.62	67.30	66.44	67.23
5458	NASDAQ	BOKF	Fri, Nov 21, 2014	67.59	67.59	66.28	66.63
5457	NASDAQ	BOKF	Thu, Nov 20, 2014	66.69	67.12	66.09	67.06
5456	NASDAQ	BOKF	Wed, Nov 19, 2014	66.82	66.89	66.07	66.83
5455	NASDAQ	BOKF	Tue, Nov 18, 2014	67.28	67.31	66.75	67.00
5454	NASDAQ	BOKF	Mon, Nov 17, 2014	67.81	67.82	67.02	67.13
5453	NASDAQ	BOKF	Fri, Nov 14, 2014	67.76	68.51	67.60	67.85
5452	NASDAQ	BOKF	Thu, Nov 13, 2014	68.34	68.42	67.58	68.27
5451	NASDAQ	BOKF	Wed, Nov 12, 2014	67.47	68.55	67.47	68.29
5450	NASDAQ	BOKF	Tue, Nov 11, 2014	68.77	69.10	67.95	68.22
5449	NASDAQ	BOKF	Mon, Nov 10, 2014	68.20	68.86	68.20	68.64
5448	NASDAQ	BOKF	Fri, Nov 7, 2014	67.81	68.41	67.37	68.28
5447	NASDAQ	BOKF	Thu, Nov 6, 2014	67.93	68.18	67.55	67.76
5446	NASDAQ	BOKF	Wed, Nov 5, 2014	68.08	68.40	67.58	67.71
5445	NASDAQ	BOKF	Tue, Nov 4, 2014	68.30	68.30	67.34	67.61
5444	NASDAQ	BOKF	Mon, Nov 3, 2014	68.54	69.11	67.96	68.37
5443	NASDAQ	BOKF	Fri, Oct 31, 2014	68.00	69.09	67.73	68.56
5442	NASDAQ	BOKF	Thu, Oct 30, 2014	68.53	68.53	67.21	68.07
5441	NASDAQ	BOKF	Wed, Oct 29, 2014	67.33	68.78	66.78	68.62
5440	NASDAQ	BOKF	Tue, Oct 28, 2014	67.21	67.91	66.23	67.78
5439	NASDAQ	BOKF	Mon, Oct 27, 2014	66.24	66.97	66.24	66.90
5438	NASDAQ	BOKF	Fri, Oct 24, 2014	65.96	66.56	65.96	66.44
5437	NASDAQ	BOKF	Thu, Oct 23, 2014	66.41	66.75	65.68	66.14
5436	NASDAQ	BOKF	Wed, Oct 22, 2014	66.11	66.59	65.82	65.88
5435	NASDAQ	BOKF	Tue, Oct 21, 2014	65.24	66.18	64.27	66.08
5434	NASDAQ	BOKF	Mon, Oct 20, 2014	64.61	64.99	64.16	64.85
5433	NASDAQ	BOKF	Fri, Oct 17, 2014	64.77	65.27	64.18	64.96
5432	NASDAQ	BOKF	Thu, Oct 16, 2014	62.37	64.41	62.37	64.08
5431	NASDAQ	BOKF	Wed, Oct 15, 2014	65.00	65.00	62.73	63.14
5430	NASDAQ	BOKF	Tue, Oct 14, 2014	65.71	66.54	65.33	65.51
5429	NASDAQ	BOKF	Mon, Oct 13, 2014	65.29	66.16	65.29	65.45
5428	NASDAQ	BOKF	Fri, Oct 10, 2014	65.39	65.87	65.03	65.36
5427	NASDAQ	BOKF	Thu, Oct 9, 2014	66.16	66.32	65.08	65.32
5426	NASDAQ	BOKF	Wed, Oct 8, 2014	65.20	66.30	65.20	66.20
5425	NASDAQ	BOKF	Tue, Oct 7, 2014	65.65	65.79	65.01	65.39
5424	NASDAQ	BOKF	Mon, Oct 6, 2014	66.90	67.03	65.69	65.80
5423	NASDAQ	BOKF	Fri, Oct 3, 2014	66.24	66.90	66.24	66.70
5422	NASDAQ	BOKF	Thu, Oct 2, 2014	65.74	66.31	65.14	65.84
5421	NASDAQ	BOKF	Wed, Oct 1, 2014	66.34	66.51	65.61	65.83
5420	NASDAQ	BOKF	Tue, Sep 30, 2014	66.97	67.07	66.43	66.48
5419	NASDAQ	BOKF	Mon, Sep 29, 2014	66.59	67.07	66.06	66.83
5418	NASDAQ	BOKF	Fri, Sep 26, 2014	67.05	67.54	66.55	66.88
5417	NASDAQ	BOKF	Thu, Sep 25, 2014	67.45	67.55	66.83	67.05
5416	NASDAQ	BOKF	Wed, Sep 24, 2014	67.50	68.10	67.08	67.63
5415	NASDAQ	BOKF	Tue, Sep 23, 2014	67.33	68.00	67.06	67.49
5414	NASDAQ	BOKF	Mon, Sep 22, 2014	67.87	68.20	67.24	67.45
5413	NASDAQ	BOKF	Fri, Sep 19, 2014	68.85	69.45	67.74	67.96
5412	NASDAQ	BOKF	Thu, Sep 18, 2014	68.07	69.56	67.94	68.71
5411	NASDAQ	BOKF	Wed, Sep 17, 2014	67.61	68.62	67.54	68.04
5410	NASDAQ	BOKF	Tue, Sep 16, 2014	67.96	68.33	67.48	67.72
5409	NASDAQ	BOKF	Mon, Sep 15, 2014	68.68	68.68	67.92	68.09
5408	NASDAQ	BOKF	Fri, Sep 12, 2014	68.15	69.08	68.15	68.68
5407	NASDAQ	BOKF	Thu, Sep 11, 2014	67.95	68.33	67.52	68.23
5406	NASDAQ	BOKF	Wed, Sep 10, 2014	67.69	68.48	67.69	68.19
5405	NASDAQ	BOKF	Tue, Sep 9, 2014	68.33	68.33	67.60	67.77
5404	NASDAQ	BOKF	Mon, Sep 8, 2014	67.97	68.46	67.30	68.31
5403	NASDAQ	BOKF	Fri, Sep 5, 2014	67.50	68.03	67.03	67.80
5402	NASDAQ	BOKF	Thu, Sep 4, 2014	67.38	67.98	67.22	67.50
5401	NASDAQ	BOKF	Wed, Sep 3, 2014	67.75	67.99	67.18	67.46
5400	NASDAQ	BOKF	Tue, Sep 2, 2014	67.37	67.98	67.22	67.54
5399	NASDAQ	BOKF	Fri, Aug 29, 2014	67.15	67.46	66.78	67.38
5398	NASDAQ	BOKF	Thu, Aug 28, 2014	67.39	67.51	66.77	67.06
5397	NASDAQ	BOKF	Wed, Aug 27, 2014	67.76	68.35	67.32	67.55
5396	NASDAQ	BOKF	Tue, Aug 26, 2014	67.62	68.02	67.09	67.88
5395	NASDAQ	BOKF	Mon, Aug 25, 2014	67.43	67.86	67.12	67.47
5394	NASDAQ	BOKF	Fri, Aug 22, 2014	67.22	67.96	66.71	67.23
5393	NASDAQ	BOKF	Thu, Aug 21, 2014	66.94	67.70	66.06	67.40
5392	NASDAQ	BOKF	Wed, Aug 20, 2014	66.68	67.11	66.36	66.84
5391	NASDAQ	BOKF	Tue, Aug 19, 2014	66.62	67.30	66.56	66.86
5390	NASDAQ	BOKF	Mon, Aug 18, 2014	66.18	66.75	65.84	66.71
5389	NASDAQ	BOKF	Fri, Aug 15, 2014	66.58	66.65	65.19	65.81
5388	NASDAQ	BOKF	Thu, Aug 14, 2014	66.41	67.09	66.00	66.27
5387	NASDAQ	BOKF	Wed, Aug 13, 2014	66.13	66.87	65.91	66.44
5386	NASDAQ	BOKF	Tue, Aug 12, 2014	66.38	66.76	66.11	66.36
5385	NASDAQ	BOKF	Mon, Aug 11, 2014	66.26	66.74	65.91	66.38
5384	NASDAQ	BOKF	Fri, Aug 8, 2014	65.91	66.24	65.69	66.19
5383	NASDAQ	BOKF	Thu, Aug 7, 2014	66.06	66.23	65.13	65.95
5382	NASDAQ	BOKF	Wed, Aug 6, 2014	65.44	66.30	65.17	66.14
5381	NASDAQ	BOKF	Tue, Aug 5, 2014	65.52	66.41	65.32	65.67
5380	NASDAQ	BOKF	Mon, Aug 4, 2014	65.86	66.17	65.05	65.91
5379	NASDAQ	BOKF	Fri, Aug 1, 2014	66.41	66.85	65.38	65.71
5378	NASDAQ	BOKF	Thu, Jul 31, 2014	68.26	68.34	66.09	66.24
5377	NASDAQ	BOKF	Wed, Jul 30, 2014	65.36	67.54	63.74	67.38
5376	NASDAQ	BOKF	Tue, Jul 29, 2014	64.88	65.47	64.17	65.12
5375	NASDAQ	BOKF	Mon, Jul 28, 2014	65.52	65.60	64.74	65.09
5374	NASDAQ	BOKF	Fri, Jul 25, 2014	65.13	65.71	64.63	65.53
5373	NASDAQ	BOKF	Thu, Jul 24, 2014	64.73	66.50	64.72	65.47
5372	NASDAQ	BOKF	Wed, Jul 23, 2014	64.64	65.26	64.35	65.00
5371	NASDAQ	BOKF	Tue, Jul 22, 2014	64.82	65.20	64.37	64.71
5370	NASDAQ	BOKF	Mon, Jul 21, 2014	64.53	64.91	64.17	64.77
5369	NASDAQ	BOKF	Fri, Jul 18, 2014	64.02	64.99	64.01	64.78
5368	NASDAQ	BOKF	Thu, Jul 17, 2014	65.12	65.20	63.76	63.93
5367	NASDAQ	BOKF	Wed, Jul 16, 2014	66.66	66.66	65.21	65.37
5366	NASDAQ	BOKF	Tue, Jul 15, 2014	65.88	66.70	65.41	66.56
5365	NASDAQ	BOKF	Mon, Jul 14, 2014	66.60	66.88	65.80	65.88
5364	NASDAQ	BOKF	Fri, Jul 11, 2014	65.71	66.30	65.03	66.18
5363	NASDAQ	BOKF	Thu, Jul 10, 2014	66.15	66.47	65.72	65.81
5362	NASDAQ	BOKF	Wed, Jul 9, 2014	66.49	66.97	65.98	66.88
5361	NASDAQ	BOKF	Tue, Jul 8, 2014	67.19	67.47	66.21	66.21
5360	NASDAQ	BOKF	Mon, Jul 7, 2014	67.29	67.44	66.81	67.28
5359	NASDAQ	BOKF	Thu, Jul 3, 2014	66.82	67.81	66.26	67.40
5358	NASDAQ	BOKF	Wed, Jul 2, 2014	67.50	67.50	66.46	66.69
5357	NASDAQ	BOKF	Tue, Jul 1, 2014	66.56	67.82	66.22	67.40
5356	NASDAQ	BOKF	Mon, Jun 30, 2014	65.95	66.89	65.83	66.60
5355	NASDAQ	BOKF	Fri, Jun 27, 2014	65.85	66.24	65.62	66.03
5354	NASDAQ	BOKF	Thu, Jun 26, 2014	65.49	66.40	64.49	66.15
5353	NASDAQ	BOKF	Wed, Jun 25, 2014	65.13	65.53	64.63	65.24
5352	NASDAQ	BOKF	Tue, Jun 24, 2014	65.05	65.86	64.99	65.37
5351	NASDAQ	BOKF	Mon, Jun 23, 2014	65.49	65.71	65.04	65.26
5350	NASDAQ	BOKF	Fri, Jun 20, 2014	65.50	65.99	64.97	65.24
5349	NASDAQ	BOKF	Thu, Jun 19, 2014	65.80	65.80	65.01	65.34
5348	NASDAQ	BOKF	Wed, Jun 18, 2014	65.23	65.91	64.80	65.69
5347	NASDAQ	BOKF	Tue, Jun 17, 2014	64.36	65.66	64.36	65.13
5346	NASDAQ	BOKF	Mon, Jun 16, 2014	65.22	65.22	64.37	64.52
5345	NASDAQ	BOKF	Fri, Jun 13, 2014	65.74	66.33	64.92	65.22
5344	NASDAQ	BOKF	Thu, Jun 12, 2014	65.29	66.15	64.99	65.49
5343	NASDAQ	BOKF	Wed, Jun 11, 2014	65.34	65.67	65.02	65.39
5342	NASDAQ	BOKF	Tue, Jun 10, 2014	65.65	65.77	65.23	65.70
5341	NASDAQ	BOKF	Mon, Jun 9, 2014	64.94	65.96	63.76	65.57
5340	NASDAQ	BOKF	Fri, Jun 6, 2014	64.60	65.27	64.55	64.75
5339	NASDAQ	BOKF	Thu, Jun 5, 2014	63.57	64.92	63.50	64.64
5338	NASDAQ	BOKF	Wed, Jun 4, 2014	63.06	63.78	62.90	63.66
5337	NASDAQ	BOKF	Tue, Jun 3, 2014	62.91	63.81	62.87	63.23
5336	NASDAQ	BOKF	Mon, Jun 2, 2014	62.93	63.51	62.20	63.26
5335	NASDAQ	BOKF	Fri, May 30, 2014	62.68	63.13	62.54	62.78
5334	NASDAQ	BOKF	Thu, May 29, 2014	63.14	63.22	62.19	62.43
5333	NASDAQ	BOKF	Wed, May 28, 2014	63.40	63.40	62.75	62.95
5332	NASDAQ	BOKF	Tue, May 27, 2014	63.45	63.96	63.20	63.64
5331	NASDAQ	BOKF	Fri, May 23, 2014	62.77	63.36	62.70	63.29
5330	NASDAQ	BOKF	Thu, May 22, 2014	62.55	62.88	62.31	62.69
5329	NASDAQ	BOKF	Wed, May 21, 2014	62.22	62.94	61.91	62.53
5328	NASDAQ	BOKF	Tue, May 20, 2014	62.99	62.99	61.93	62.23
5327	NASDAQ	BOKF	Mon, May 19, 2014	62.45	63.33	62.17	63.12
5326	NASDAQ	BOKF	Fri, May 16, 2014	62.73	63.17	62.20	62.60
5325	NASDAQ	BOKF	Thu, May 15, 2014	62.56	63.13	61.64	62.85
5324	NASDAQ	BOKF	Wed, May 14, 2014	63.89	63.95	62.63	62.81
5323	NASDAQ	BOKF	Tue, May 13, 2014	65.17	65.17	64.00	64.24
5322	NASDAQ	BOKF	Mon, May 12, 2014	64.67	65.44	64.08	65.13
5321	NASDAQ	BOKF	Fri, May 9, 2014	64.72	64.80	63.84	64.58
5320	NASDAQ	BOKF	Thu, May 8, 2014	64.74	65.24	64.39	64.53
5319	NASDAQ	BOKF	Wed, May 7, 2014	63.93	64.88	63.60	64.71
5318	NASDAQ	BOKF	Tue, May 6, 2014	64.60	65.06	63.75	63.81
5317	NASDAQ	BOKF	Mon, May 5, 2014	64.67	65.10	64.41	64.70
5316	NASDAQ	BOKF	Fri, May 2, 2014	64.71	66.61	64.61	64.91
5315	NASDAQ	BOKF	Thu, May 1, 2014	65.42	65.71	64.10	64.72
5314	NASDAQ	BOKF	Wed, Apr 30, 2014	65.75	65.99	64.85	65.31
5313	NASDAQ	BOKF	Tue, Apr 29, 2014	65.96	66.29	65.30	65.75
5312	NASDAQ	BOKF	Mon, Apr 28, 2014	66.34	66.55	65.50	66.00
5311	NASDAQ	BOKF	Fri, Apr 25, 2014	67.05	67.13	66.09	66.10
5310	NASDAQ	BOKF	Thu, Apr 24, 2014	68.08	68.32	66.90	67.09
5309	NASDAQ	BOKF	Wed, Apr 23, 2014	67.61	68.08	67.47	67.71
5308	NASDAQ	BOKF	Tue, Apr 22, 2014	67.20	68.37	66.97	67.73
5307	NASDAQ	BOKF	Mon, Apr 21, 2014	66.97	67.40	66.53	67.11
5306	NASDAQ	BOKF	Thu, Apr 17, 2014	67.07	67.07	66.37	67.01
5305	NASDAQ	BOKF	Wed, Apr 16, 2014	66.96	67.09	66.53	66.84
5304	NASDAQ	BOKF	Tue, Apr 15, 2014	66.97	67.57	65.90	66.73
5303	NASDAQ	BOKF	Mon, Apr 14, 2014	67.33	67.55	66.52	66.94
5302	NASDAQ	BOKF	Fri, Apr 11, 2014	66.26	67.12	65.18	67.01
5301	NASDAQ	BOKF	Thu, Apr 10, 2014	67.39	67.98	65.67	66.26
5300	NASDAQ	BOKF	Wed, Apr 9, 2014	67.89	67.89	67.10	67.51
5299	NASDAQ	BOKF	Tue, Apr 8, 2014	68.21	69.12	67.56	67.67
5298	NASDAQ	BOKF	Mon, Apr 7, 2014	69.48	69.79	68.82	69.34
5297	NASDAQ	BOKF	Fri, Apr 4, 2014	70.73	71.05	69.31	69.41
5296	NASDAQ	BOKF	Thu, Apr 3, 2014	70.37	71.10	70.00	70.72
5295	NASDAQ	BOKF	Wed, Apr 2, 2014	69.91	70.46	69.21	70.15
5294	NASDAQ	BOKF	Tue, Apr 1, 2014	69.20	70.05	68.51	69.66
5293	NASDAQ	BOKF	Mon, Mar 31, 2014	68.53	69.18	68.35	69.05
5292	NASDAQ	BOKF	Fri, Mar 28, 2014	68.08	68.71	67.93	68.20
5291	NASDAQ	BOKF	Thu, Mar 27, 2014	69.46	69.50	67.81	67.86
5290	NASDAQ	BOKF	Wed, Mar 26, 2014	69.81	70.00	69.13	69.25
5289	NASDAQ	BOKF	Tue, Mar 25, 2014	69.35	69.87	69.12	69.68
5288	NASDAQ	BOKF	Mon, Mar 24, 2014	69.87	70.36	68.97	69.34
5287	NASDAQ	BOKF	Fri, Mar 21, 2014	69.86	70.78	69.51	69.62
5286	NASDAQ	BOKF	Thu, Mar 20, 2014	68.42	70.28	68.42	69.67
5285	NASDAQ	BOKF	Wed, Mar 19, 2014	68.28	69.33	67.61	68.54
5284	NASDAQ	BOKF	Tue, Mar 18, 2014	67.95	68.46	67.54	68.22
5283	NASDAQ	BOKF	Mon, Mar 17, 2014	67.46	68.09	67.41	67.99
5282	NASDAQ	BOKF	Fri, Mar 14, 2014	67.10	67.80	66.88	67.19
5281	NASDAQ	BOKF	Thu, Mar 13, 2014	67.20	68.02	66.97	67.07
5280	NASDAQ	BOKF	Wed, Mar 12, 2014	66.92	67.36	66.04	67.20
5279	NASDAQ	BOKF	Tue, Mar 11, 2014	67.07	67.07	66.31	66.83
5278	NASDAQ	BOKF	Mon, Mar 10, 2014	66.64	67.11	66.40	66.94
5277	NASDAQ	BOKF	Fri, Mar 7, 2014	65.87	66.67	65.76	66.59
5276	NASDAQ	BOKF	Thu, Mar 6, 2014	65.40	66.20	65.32	65.65
5275	NASDAQ	BOKF	Wed, Mar 5, 2014	65.14	65.62	64.60	65.25
5274	NASDAQ	BOKF	Tue, Mar 4, 2014	65.05	66.27	64.79	65.38
5273	NASDAQ	BOKF	Mon, Mar 3, 2014	64.48	64.93	64.06	64.59
5272	NASDAQ	BOKF	Fri, Feb 28, 2014	64.40	65.54	64.22	64.73
5271	NASDAQ	BOKF	Thu, Feb 27, 2014	63.89	64.44	63.50	64.19
5270	NASDAQ	BOKF	Wed, Feb 26, 2014	63.47	64.09	63.22	63.82
5269	NASDAQ	BOKF	Tue, Feb 25, 2014	63.66	63.66	63.05	63.31
5268	NASDAQ	BOKF	Mon, Feb 24, 2014	62.67	64.14	62.67	63.58
5267	NASDAQ	BOKF	Fri, Feb 21, 2014	62.65	62.89	62.06	62.57
5266	NASDAQ	BOKF	Thu, Feb 20, 2014	62.69	62.69	62.07	62.46
5265	NASDAQ	BOKF	Wed, Feb 19, 2014	63.99	64.00	62.52	62.80
5264	NASDAQ	BOKF	Tue, Feb 18, 2014	64.53	64.53	64.01	64.21
5263	NASDAQ	BOKF	Fri, Feb 14, 2014	64.04	64.51	64.03	64.40
5262	NASDAQ	BOKF	Thu, Feb 13, 2014	63.91	64.91	63.62	63.99
5261	NASDAQ	BOKF	Wed, Feb 12, 2014	64.15	65.15	64.08	64.21
5260	NASDAQ	BOKF	Tue, Feb 11, 2014	63.37	64.58	63.23	64.46
5259	NASDAQ	BOKF	Mon, Feb 10, 2014	63.68	64.35	63.14	63.77
5258	NASDAQ	BOKF	Fri, Feb 7, 2014	63.31	64.15	63.14	63.44
5257	NASDAQ	BOKF	Thu, Feb 6, 2014	63.10	63.54	62.48	63.45
5256	NASDAQ	BOKF	Wed, Feb 5, 2014	63.69	64.51	62.99	63.12
5255	NASDAQ	BOKF	Tue, Feb 4, 2014	63.39	64.22	62.24	63.77
5254	NASDAQ	BOKF	Mon, Feb 3, 2014	64.37	64.69	63.19	63.22
5253	NASDAQ	BOKF	Fri, Jan 31, 2014	63.83	65.05	63.78	64.26
5252	NASDAQ	BOKF	Thu, Jan 30, 2014	63.89	64.71	63.18	64.55
5251	NASDAQ	BOKF	Wed, Jan 29, 2014	64.95	65.62	63.83	64.05
5250	NASDAQ	BOKF	Tue, Jan 28, 2014	65.11	65.42	64.35	65.11
5249	NASDAQ	BOKF	Mon, Jan 27, 2014	65.41	66.07	64.48	64.72
5248	NASDAQ	BOKF	Fri, Jan 24, 2014	65.42	65.87	65.24	65.41
5247	NASDAQ	BOKF	Thu, Jan 23, 2014	66.06	66.06	65.00	65.52
5246	NASDAQ	BOKF	Wed, Jan 22, 2014	66.49	66.60	66.11	66.23
5245	NASDAQ	BOKF	Tue, Jan 21, 2014	65.40	66.67	65.14	66.29
5244	NASDAQ	BOKF	Fri, Jan 17, 2014	64.60	65.10	64.50	64.96
5243	NASDAQ	BOKF	Thu, Jan 16, 2014	64.66	64.79	64.02	64.66
5242	NASDAQ	BOKF	Wed, Jan 15, 2014	64.40	64.92	64.16	64.49
5241	NASDAQ	BOKF	Tue, Jan 14, 2014	64.37	64.58	63.20	64.40
5240	NASDAQ	BOKF	Mon, Jan 13, 2014	64.34	64.74	63.58	64.08
5239	NASDAQ	BOKF	Fri, Jan 10, 2014	65.05	65.05	63.99	64.37
5238	NASDAQ	BOKF	Thu, Jan 9, 2014	65.07	65.07	64.40	64.85
5237	NASDAQ	BOKF	Wed, Jan 8, 2014	64.69	65.01	64.39	64.80
5236	NASDAQ	BOKF	Tue, Jan 7, 2014	64.65	65.39	64.56	64.71
5235	NASDAQ	BOKF	Mon, Jan 6, 2014	64.91	65.14	64.47	64.73
5234	NASDAQ	BOKF	Fri, Jan 3, 2014	65.28	65.67	64.42	64.63
5233	NASDAQ	BOKF	Thu, Jan 2, 2014	66.31	66.33	64.94	65.20
5232	NASDAQ	BOKF	Tue, Dec 31, 2013	66.27	66.56	66.06	66.32
5231	NASDAQ	BOKF	Mon, Dec 30, 2013	66.20	66.20	65.81	66.00
5230	NASDAQ	BOKF	Fri, Dec 27, 2013	65.51	66.58	65.51	65.99
5229	NASDAQ	BOKF	Thu, Dec 26, 2013	65.47	65.89	65.00	65.83
5228	NASDAQ	BOKF	Tue, Dec 24, 2013	65.11	65.83	64.86	65.10
5227	NASDAQ	BOKF	Mon, Dec 23, 2013	64.35	65.35	63.68	65.25
5226	NASDAQ	BOKF	Fri, Dec 20, 2013	63.56	64.20	63.48	63.98
5225	NASDAQ	BOKF	Thu, Dec 19, 2013	63.52	63.68	63.06	63.47
5224	NASDAQ	BOKF	Wed, Dec 18, 2013	62.91	63.90	61.64	63.79
5223	NASDAQ	BOKF	Tue, Dec 17, 2013	63.38	63.38	62.55	62.78
5222	NASDAQ	BOKF	Mon, Dec 16, 2013	62.56	63.40	62.26	63.27
5221	NASDAQ	BOKF	Fri, Dec 13, 2013	62.66	62.95	62.03	62.54
5220	NASDAQ	BOKF	Thu, Dec 12, 2013	62.68	63.16	62.40	62.48
5219	NASDAQ	BOKF	Wed, Dec 11, 2013	62.75	62.79	62.31	62.49
5218	NASDAQ	BOKF	Tue, Dec 10, 2013	62.57	62.93	62.36	62.55
5217	NASDAQ	BOKF	Mon, Dec 9, 2013	62.76	62.99	62.34	62.59
5216	NASDAQ	BOKF	Fri, Dec 6, 2013	62.23	63.25	62.23	62.78
5215	NASDAQ	BOKF	Thu, Dec 5, 2013	61.76	62.18	61.06	62.01
5214	NASDAQ	BOKF	Wed, Dec 4, 2013	61.83	62.47	61.47	61.78
5213	NASDAQ	BOKF	Tue, Dec 3, 2013	62.50	62.79	61.47	62.00
5212	NASDAQ	BOKF	Mon, Dec 2, 2013	63.32	63.60	62.51	62.52
5211	NASDAQ	BOKF	Fri, Nov 29, 2013	64.52	64.91	63.20	63.30
5210	NASDAQ	BOKF	Wed, Nov 27, 2013	63.59	64.20	63.06	64.16
5209	NASDAQ	BOKF	Tue, Nov 26, 2013	63.23	63.69	62.98	63.39
5208	NASDAQ	BOKF	Mon, Nov 25, 2013	63.20	63.68	62.86	63.10
5207	NASDAQ	BOKF	Fri, Nov 22, 2013	62.95	63.05	62.03	63.02
5206	NASDAQ	BOKF	Thu, Nov 21, 2013	62.50	63.99	62.50	62.86
5205	NASDAQ	BOKF	Wed, Nov 20, 2013	63.21	63.21	62.40	62.48
5204	NASDAQ	BOKF	Tue, Nov 19, 2013	62.85	63.00	62.36	62.96
5203	NASDAQ	BOKF	Mon, Nov 18, 2013	62.60	63.00	62.23	62.71
5202	NASDAQ	BOKF	Fri, Nov 15, 2013	63.02	63.02	61.85	62.36
5201	NASDAQ	BOKF	Thu, Nov 14, 2013	62.53	63.00	62.04	62.83
5200	NASDAQ	BOKF	Wed, Nov 13, 2013	61.86	62.51	61.67	62.32
5199	NASDAQ	BOKF	Tue, Nov 12, 2013	63.04	63.23	62.24	62.37
5198	NASDAQ	BOKF	Mon, Nov 11, 2013	64.05	64.06	63.01	63.11
5197	NASDAQ	BOKF	Fri, Nov 8, 2013	62.48	64.34	62.46	63.92
5196	NASDAQ	BOKF	Thu, Nov 7, 2013	62.47	62.94	62.11	62.19
5195	NASDAQ	BOKF	Wed, Nov 6, 2013	62.15	62.55	61.95	62.46
5194	NASDAQ	BOKF	Tue, Nov 5, 2013	61.81	62.19	61.74	62.02
5193	NASDAQ	BOKF	Mon, Nov 4, 2013	61.82	62.20	61.64	61.83
5192	NASDAQ	BOKF	Fri, Nov 1, 2013	61.20	62.15	60.70	61.61
5191	NASDAQ	BOKF	Thu, Oct 31, 2013	64.32	64.32	60.59	61.23
5190	NASDAQ	BOKF	Wed, Oct 30, 2013	64.39	65.23	63.31	64.19
5189	NASDAQ	BOKF	Tue, Oct 29, 2013	64.50	64.83	64.13	64.39
5188	NASDAQ	BOKF	Mon, Oct 28, 2013	64.18	65.18	64.11	64.68
5187	NASDAQ	BOKF	Fri, Oct 25, 2013	64.00	64.38	63.91	64.18
5186	NASDAQ	BOKF	Thu, Oct 24, 2013	63.98	64.32	63.51	63.95
5185	NASDAQ	BOKF	Wed, Oct 23, 2013	64.00	64.36	63.53	63.92
5184	NASDAQ	BOKF	Tue, Oct 22, 2013	64.08	64.37	63.52	64.05
5183	NASDAQ	BOKF	Mon, Oct 21, 2013	63.70	64.57	63.69	64.22
5182	NASDAQ	BOKF	Fri, Oct 18, 2013	63.87	64.65	63.39	63.78
5181	NASDAQ	BOKF	Thu, Oct 17, 2013	63.37	63.90	62.99	63.69
5180	NASDAQ	BOKF	Wed, Oct 16, 2013	63.61	64.29	63.57	63.64
5179	NASDAQ	BOKF	Tue, Oct 15, 2013	63.66	64.07	63.34	63.46
5178	NASDAQ	BOKF	Mon, Oct 14, 2013	63.35	64.48	63.35	63.77
5177	NASDAQ	BOKF	Fri, Oct 11, 2013	61.93	63.88	61.91	63.66
5176	NASDAQ	BOKF	Thu, Oct 10, 2013	62.35	62.91	61.90	62.20
5175	NASDAQ	BOKF	Wed, Oct 9, 2013	61.74	62.38	61.57	61.84
5174	NASDAQ	BOKF	Tue, Oct 8, 2013	62.10	63.04	61.57	61.59
5173	NASDAQ	BOKF	Mon, Oct 7, 2013	62.71	62.97	61.96	62.10
5172	NASDAQ	BOKF	Fri, Oct 4, 2013	62.90	63.26	62.31	63.07
5171	NASDAQ	BOKF	Thu, Oct 3, 2013	62.67	62.89	62.43	62.71
5170	NASDAQ	BOKF	Wed, Oct 2, 2013	63.79	63.79	62.50	62.73
5169	NASDAQ	BOKF	Tue, Oct 1, 2013	63.53	64.01	63.16	63.86
5168	NASDAQ	BOKF	Mon, Sep 30, 2013	63.41	63.88	62.93	63.35
5167	NASDAQ	BOKF	Fri, Sep 27, 2013	63.80	64.61	63.11	63.74
5166	NASDAQ	BOKF	Thu, Sep 26, 2013	64.25	64.72	63.54	63.92
5165	NASDAQ	BOKF	Wed, Sep 25, 2013	64.50	64.84	63.82	64.17
5164	NASDAQ	BOKF	Tue, Sep 24, 2013	64.32	64.76	64.15	64.39
5163	NASDAQ	BOKF	Mon, Sep 23, 2013	65.18	65.18	64.17	64.38
5162	NASDAQ	BOKF	Fri, Sep 20, 2013	64.73	65.81	64.73	64.91
5161	NASDAQ	BOKF	Thu, Sep 19, 2013	64.17	64.92	63.82	64.48
5160	NASDAQ	BOKF	Wed, Sep 18, 2013	65.26	65.45	64.25	64.35
5159	NASDAQ	BOKF	Tue, Sep 17, 2013	64.29	65.35	64.29	65.12
5158	NASDAQ	BOKF	Mon, Sep 16, 2013	64.65	65.10	64.04	64.40
5157	NASDAQ	BOKF	Fri, Sep 13, 2013	64.14	64.47	63.35	64.11
5156	NASDAQ	BOKF	Thu, Sep 12, 2013	64.72	64.72	63.87	64.02
5155	NASDAQ	BOKF	Wed, Sep 11, 2013	64.99	64.99	64.41	64.55
5154	NASDAQ	BOKF	Tue, Sep 10, 2013	65.06	65.20	64.50	65.16
5153	NASDAQ	BOKF	Mon, Sep 9, 2013	64.97	65.02	64.26	64.50
5152	NASDAQ	BOKF	Fri, Sep 6, 2013	64.62	65.46	63.51	64.71
5151	NASDAQ	BOKF	Thu, Sep 5, 2013	63.71	64.70	63.50	64.36
5150	NASDAQ	BOKF	Wed, Sep 4, 2013	64.17	64.77	63.38	63.53
5149	NASDAQ	BOKF	Tue, Sep 3, 2013	64.63	65.56	63.49	64.10
5148	NASDAQ	BOKF	Fri, Aug 30, 2013	65.10	65.10	63.83	64.09
5147	NASDAQ	BOKF	Thu, Aug 29, 2013	64.79	65.18	64.33	64.83
5146	NASDAQ	BOKF	Wed, Aug 28, 2013	65.17	65.60	64.67	64.73
5145	NASDAQ	BOKF	Tue, Aug 27, 2013	66.35	66.46	64.88	65.03
5144	NASDAQ	BOKF	Mon, Aug 26, 2013	66.78	67.04	66.30	66.48
5143	NASDAQ	BOKF	Fri, Aug 23, 2013	67.27	67.27	66.19	66.64
5142	NASDAQ	BOKF	Thu, Aug 22, 2013	66.48	67.12	66.23	67.01
5141	NASDAQ	BOKF	Wed, Aug 21, 2013	66.56	67.00	66.00	66.27
5140	NASDAQ	BOKF	Tue, Aug 20, 2013	66.18	67.23	66.18	66.74
5139	NASDAQ	BOKF	Mon, Aug 19, 2013	66.36	67.00	66.04	66.32
5138	NASDAQ	BOKF	Fri, Aug 16, 2013	66.78	66.86	65.67	66.16
5137	NASDAQ	BOKF	Thu, Aug 15, 2013	66.10	66.10	65.66	65.89
5136	NASDAQ	BOKF	Wed, Aug 14, 2013	66.00	66.32	65.95	66.15
5135	NASDAQ	BOKF	Tue, Aug 13, 2013	66.11	66.40	65.68	66.31
5134	NASDAQ	BOKF	Mon, Aug 12, 2013	65.81	66.09	65.52	65.99
5133	NASDAQ	BOKF	Fri, Aug 9, 2013	66.42	66.54	65.67	65.90
5132	NASDAQ	BOKF	Thu, Aug 8, 2013	66.39	66.70	65.84	66.28
5131	NASDAQ	BOKF	Wed, Aug 7, 2013	66.10	66.52	65.83	66.07
5130	NASDAQ	BOKF	Tue, Aug 6, 2013	67.23	67.32	66.26	66.33
5129	NASDAQ	BOKF	Mon, Aug 5, 2013	66.81	67.32	66.61	67.18
5128	NASDAQ	BOKF	Fri, Aug 2, 2013	67.44	67.53	66.64	67.08
5127	NASDAQ	BOKF	Thu, Aug 1, 2013	67.00	68.18	66.46	67.72
5126	NASDAQ	BOKF	Wed, Jul 31, 2013	67.60	67.60	65.01	66.69
5125	NASDAQ	BOKF	Tue, Jul 30, 2013	68.09	68.37	67.78	67.86
5124	NASDAQ	BOKF	Mon, Jul 29, 2013	68.43	68.66	67.73	68.01
5123	NASDAQ	BOKF	Fri, Jul 26, 2013	68.29	68.67	67.86	68.46
5122	NASDAQ	BOKF	Thu, Jul 25, 2013	68.86	69.28	68.09	68.29
5121	NASDAQ	BOKF	Wed, Jul 24, 2013	68.83	69.36	68.47	68.93
5120	NASDAQ	BOKF	Tue, Jul 23, 2013	68.77	68.95	68.04	68.58
5119	NASDAQ	BOKF	Mon, Jul 22, 2013	68.45	68.80	67.72	68.51
5118	NASDAQ	BOKF	Fri, Jul 19, 2013	68.08	68.57	67.87	68.11
5117	NASDAQ	BOKF	Thu, Jul 18, 2013	67.37	68.23	67.35	68.01
5116	NASDAQ	BOKF	Wed, Jul 17, 2013	66.66	67.21	66.30	67.08
5115	NASDAQ	BOKF	Tue, Jul 16, 2013	66.72	67.04	65.85	66.63
5114	NASDAQ	BOKF	Mon, Jul 15, 2013	66.93	67.26	66.34	66.80
5113	NASDAQ	BOKF	Fri, Jul 12, 2013	66.18	66.92	66.18	66.72
5112	NASDAQ	BOKF	Thu, Jul 11, 2013	66.23	66.50	65.48	65.96
5111	NASDAQ	BOKF	Wed, Jul 10, 2013	66.01	66.30	65.51	66.02
5110	NASDAQ	BOKF	Tue, Jul 9, 2013	66.50	66.50	65.38	66.19
5109	NASDAQ	BOKF	Mon, Jul 8, 2013	66.88	67.10	65.77	66.01
5108	NASDAQ	BOKF	Fri, Jul 5, 2013	65.59	66.38	63.53	66.38
5107	NASDAQ	BOKF	Wed, Jul 3, 2013	65.00	65.49	64.56	65.01
5106	NASDAQ	BOKF	Tue, Jul 2, 2013	65.10	66.28	65.00	65.15
5105	NASDAQ	BOKF	Mon, Jul 1, 2013	64.48	65.74	64.48	64.96
5104	NASDAQ	BOKF	Fri, Jun 28, 2013	64.30	64.50	63.85	64.05
5103	NASDAQ	BOKF	Thu, Jun 27, 2013	63.66	64.53	63.02	64.23
5102	NASDAQ	BOKF	Wed, Jun 26, 2013	63.38	63.69	62.85	63.33
5101	NASDAQ	BOKF	Tue, Jun 25, 2013	62.80	63.14	62.25	62.98
5100	NASDAQ	BOKF	Mon, Jun 24, 2013	62.51	63.17	62.40	62.63
5099	NASDAQ	BOKF	Fri, Jun 21, 2013	63.17	63.30	62.57	62.97
5098	NASDAQ	BOKF	Thu, Jun 20, 2013	62.95	63.20	62.73	63.03
5097	NASDAQ	BOKF	Wed, Jun 19, 2013	63.61	63.63	62.90	63.08
5096	NASDAQ	BOKF	Tue, Jun 18, 2013	63.12	63.55	62.85	63.47
5095	NASDAQ	BOKF	Mon, Jun 17, 2013	63.01	63.38	62.64	62.98
5094	NASDAQ	BOKF	Fri, Jun 14, 2013	63.67	63.83	62.78	62.99
5093	NASDAQ	BOKF	Thu, Jun 13, 2013	63.61	63.92	63.22	63.59
5092	NASDAQ	BOKF	Wed, Jun 12, 2013	64.43	64.43	63.34	63.50
5091	NASDAQ	BOKF	Tue, Jun 11, 2013	63.87	64.80	63.19	64.22
5090	NASDAQ	BOKF	Mon, Jun 10, 2013	64.35	64.47	63.95	64.21
5089	NASDAQ	BOKF	Fri, Jun 7, 2013	64.54	64.54	63.85	64.14
5088	NASDAQ	BOKF	Thu, Jun 6, 2013	64.04	64.42	63.37	64.21
5087	NASDAQ	BOKF	Wed, Jun 5, 2013	64.71	64.85	63.80	63.91
5086	NASDAQ	BOKF	Tue, Jun 4, 2013	65.27	65.56	64.54	64.79
5085	NASDAQ	BOKF	Mon, Jun 3, 2013	65.25	65.46	64.83	65.33
5084	NASDAQ	BOKF	Fri, May 31, 2013	64.72	65.21	64.59	65.10
5083	NASDAQ	BOKF	Thu, May 30, 2013	64.69	65.19	64.62	64.70
5082	NASDAQ	BOKF	Wed, May 29, 2013	64.89	65.43	64.50	64.70
5081	NASDAQ	BOKF	Tue, May 28, 2013	65.37	65.57	64.77	65.29
5080	NASDAQ	BOKF	Fri, May 24, 2013	64.22	65.09	64.20	64.98
5079	NASDAQ	BOKF	Thu, May 23, 2013	64.65	64.80	64.08	64.59
5078	NASDAQ	BOKF	Wed, May 22, 2013	65.58	66.18	64.77	65.02
5077	NASDAQ	BOKF	Tue, May 21, 2013	65.85	65.85	65.26	65.64
5076	NASDAQ	BOKF	Mon, May 20, 2013	65.80	66.22	65.48	65.95
5075	NASDAQ	BOKF	Fri, May 17, 2013	64.85	65.84	64.56	65.69
5074	NASDAQ	BOKF	Thu, May 16, 2013	64.89	65.44	64.66	64.91
5073	NASDAQ	BOKF	Wed, May 15, 2013	64.85	65.46	64.80	65.14
5072	NASDAQ	BOKF	Tue, May 14, 2013	65.10	65.46	64.81	65.17
5071	NASDAQ	BOKF	Mon, May 13, 2013	64.96	65.45	64.49	64.97
5070	NASDAQ	BOKF	Fri, May 10, 2013	64.47	65.21	64.47	64.87
5069	NASDAQ	BOKF	Thu, May 9, 2013	64.72	64.73	64.15	64.35
5068	NASDAQ	BOKF	Wed, May 8, 2013	65.01	65.38	64.50	64.85
5067	NASDAQ	BOKF	Tue, May 7, 2013	64.47	65.45	64.43	64.98
5066	NASDAQ	BOKF	Mon, May 6, 2013	63.66	64.67	63.66	64.16
5065	NASDAQ	BOKF	Fri, May 3, 2013	64.00	64.24	63.09	63.53
5064	NASDAQ	BOKF	Thu, May 2, 2013	62.55	63.84	62.41	63.30
5063	NASDAQ	BOKF	Wed, May 1, 2013	62.52	62.85	61.91	62.10
5062	NASDAQ	BOKF	Tue, Apr 30, 2013	62.94	62.94	61.80	62.49
5061	NASDAQ	BOKF	Mon, Apr 29, 2013	62.21	62.65	61.99	62.41
5060	NASDAQ	BOKF	Fri, Apr 26, 2013	61.95	62.00	61.43	61.78
5059	NASDAQ	BOKF	Thu, Apr 25, 2013	62.55	62.73	61.74	62.09
5058	NASDAQ	BOKF	Wed, Apr 24, 2013	62.23	62.31	61.57	62.31
5057	NASDAQ	BOKF	Tue, Apr 23, 2013	61.90	62.17	61.41	62.13
5056	NASDAQ	BOKF	Mon, Apr 22, 2013	61.97	62.06	61.26	61.58
5055	NASDAQ	BOKF	Fri, Apr 19, 2013	61.73	62.17	61.44	61.97
5054	NASDAQ	BOKF	Thu, Apr 18, 2013	61.47	61.74	61.06	61.47
5053	NASDAQ	BOKF	Wed, Apr 17, 2013	61.06	61.81	61.01	61.51
5052	NASDAQ	BOKF	Tue, Apr 16, 2013	60.94	61.74	60.54	61.68
5051	NASDAQ	BOKF	Mon, Apr 15, 2013	62.01	62.01	60.40	60.52
5050	NASDAQ	BOKF	Fri, Apr 12, 2013	61.83	61.99	61.43	61.89
5049	NASDAQ	BOKF	Thu, Apr 11, 2013	62.18	62.28	61.52	62.01
5048	NASDAQ	BOKF	Wed, Apr 10, 2013	61.99	62.32	61.87	62.08
5047	NASDAQ	BOKF	Tue, Apr 9, 2013	62.25	62.27	61.66	62.00
5046	NASDAQ	BOKF	Mon, Apr 8, 2013	62.05	62.44	61.32	62.37
5045	NASDAQ	BOKF	Fri, Apr 5, 2013	61.35	62.06	61.02	61.88
5044	NASDAQ	BOKF	Thu, Apr 4, 2013	61.97	62.12	61.50	61.97
5043	NASDAQ	BOKF	Wed, Apr 3, 2013	62.40	62.53	61.31	61.70
5042	NASDAQ	BOKF	Tue, Apr 2, 2013	62.71	62.80	61.96	62.22
5041	NASDAQ	BOKF	Mon, Apr 1, 2013	62.30	62.37	61.72	62.37
5040	NASDAQ	BOKF	Thu, Mar 28, 2013	62.18	62.46	61.92	62.30
5039	NASDAQ	BOKF	Wed, Mar 27, 2013	62.66	62.66	62.08	62.24
5038	NASDAQ	BOKF	Tue, Mar 26, 2013	62.70	63.07	62.42	62.77
5037	NASDAQ	BOKF	Mon, Mar 25, 2013	62.66	62.84	62.29	62.67
5036	NASDAQ	BOKF	Fri, Mar 22, 2013	62.65	62.73	61.83	62.38
5035	NASDAQ	BOKF	Thu, Mar 21, 2013	62.57	62.75	62.06	62.41
5034	NASDAQ	BOKF	Wed, Mar 20, 2013	62.77	62.86	62.30	62.63
5033	NASDAQ	BOKF	Tue, Mar 19, 2013	62.23	62.47	61.90	62.15
5032	NASDAQ	BOKF	Mon, Mar 18, 2013	61.95	62.14	61.49	62.02
5031	NASDAQ	BOKF	Fri, Mar 15, 2013	61.75	62.21	61.52	62.13
5030	NASDAQ	BOKF	Thu, Mar 14, 2013	61.18	61.69	61.06	61.64
5029	NASDAQ	BOKF	Wed, Mar 13, 2013	60.75	61.26	60.75	60.98
5028	NASDAQ	BOKF	Tue, Mar 12, 2013	60.75	60.93	60.45	60.74
5027	NASDAQ	BOKF	Mon, Mar 11, 2013	60.51	60.75	59.75	60.66
5026	NASDAQ	BOKF	Fri, Mar 8, 2013	60.29	60.64	59.97	60.44
5025	NASDAQ	BOKF	Thu, Mar 7, 2013	59.92	60.51	59.82	60.17
5024	NASDAQ	BOKF	Wed, Mar 6, 2013	60.19	60.32	59.70	59.99
5023	NASDAQ	BOKF	Tue, Mar 5, 2013	59.76	60.45	59.26	60.02
5022	NASDAQ	BOKF	Mon, Mar 4, 2013	59.61	59.93	59.20	59.66
5021	NASDAQ	BOKF	Fri, Mar 1, 2013	59.42	59.74	58.96	59.55
5020	NASDAQ	BOKF	Thu, Feb 28, 2013	58.88	59.48	58.63	59.43
5019	NASDAQ	BOKF	Wed, Feb 27, 2013	58.43	59.04	58.21	58.82
5018	NASDAQ	BOKF	Tue, Feb 26, 2013	58.76	58.95	58.04	58.42
5017	NASDAQ	BOKF	Mon, Feb 25, 2013	59.75	59.75	58.35	58.37
5016	NASDAQ	BOKF	Fri, Feb 22, 2013	58.83	59.61	58.83	59.58
5015	NASDAQ	BOKF	Thu, Feb 21, 2013	58.65	59.16	58.31	58.43
5014	NASDAQ	BOKF	Wed, Feb 20, 2013	58.55	58.93	58.40	58.55
5013	NASDAQ	BOKF	Tue, Feb 19, 2013	57.91	58.57	57.73	58.43
5012	NASDAQ	BOKF	Fri, Feb 15, 2013	58.00	58.07	57.35	57.73
5011	NASDAQ	BOKF	Thu, Feb 14, 2013	57.52	58.27	57.52	57.92
5010	NASDAQ	BOKF	Wed, Feb 13, 2013	57.79	58.01	57.61	57.90
5009	NASDAQ	BOKF	Tue, Feb 12, 2013	57.55	58.17	57.55	58.00
5008	NASDAQ	BOKF	Mon, Feb 11, 2013	57.43	57.80	57.04	57.57
5007	NASDAQ	BOKF	Fri, Feb 8, 2013	57.40	57.75	57.27	57.56
5006	NASDAQ	BOKF	Thu, Feb 7, 2013	56.94	57.51	56.81	57.40
5005	NASDAQ	BOKF	Wed, Feb 6, 2013	57.12	57.25	56.88	57.19
5004	NASDAQ	BOKF	Tue, Feb 5, 2013	56.36	57.14	56.36	57.13
5003	NASDAQ	BOKF	Mon, Feb 4, 2013	56.43	56.43	55.82	56.10
5002	NASDAQ	BOKF	Fri, Feb 1, 2013	56.16	56.44	56.00	56.43
5001	NASDAQ	BOKF	Thu, Jan 31, 2013	55.88	56.27	55.65	56.05
5000	NASDAQ	BOKF	Wed, Jan 30, 2013	56.24	56.51	55.81	55.88
4999	NASDAQ	BOKF	Tue, Jan 29, 2013	56.62	56.90	56.09	56.42
4998	NASDAQ	BOKF	Mon, Jan 28, 2013	55.99	56.89	55.99	56.60
4997	NASDAQ	BOKF	Fri, Jan 25, 2013	56.26	56.35	55.70	55.95
4996	NASDAQ	BOKF	Thu, Jan 24, 2013	56.35	56.88	56.02	56.25
4995	NASDAQ	BOKF	Wed, Jan 23, 2013	56.66	56.73	56.31	56.39
4994	NASDAQ	BOKF	Tue, Jan 22, 2013	56.58	56.80	55.75	56.71
4993	NASDAQ	BOKF	Fri, Jan 18, 2013	56.89	56.99	56.30	56.45
4992	NASDAQ	BOKF	Thu, Jan 17, 2013	56.36	57.01	56.25	56.73
4991	NASDAQ	BOKF	Wed, Jan 16, 2013	56.25	56.32	55.84	56.00
4990	NASDAQ	BOKF	Tue, Jan 15, 2013	55.64	56.08	55.12	56.03
4989	NASDAQ	BOKF	Mon, Jan 14, 2013	55.49	55.84	55.34	55.70
4988	NASDAQ	BOKF	Fri, Jan 11, 2013	55.67	55.82	55.06	55.74
4987	NASDAQ	BOKF	Thu, Jan 10, 2013	55.61	56.07	55.44	56.05
4986	NASDAQ	BOKF	Wed, Jan 9, 2013	55.25	55.82	54.68	55.59
4985	NASDAQ	BOKF	Tue, Jan 8, 2013	55.68	55.68	54.97	55.10
4984	NASDAQ	BOKF	Mon, Jan 7, 2013	56.28	56.38	55.53	55.61
4983	NASDAQ	BOKF	Fri, Jan 4, 2013	56.20	56.58	55.89	56.33
4982	NASDAQ	BOKF	Thu, Jan 3, 2013	55.64	56.37	55.21	56.26
4981	NASDAQ	BOKF	Wed, Jan 2, 2013	55.12	55.68	55.02	55.51
4980	NASDAQ	BOKF	Mon, Dec 31, 2012	54.40	54.63	54.00	54.46
4979	NASDAQ	BOKF	Fri, Dec 28, 2012	54.67	54.84	54.19	54.23
4978	NASDAQ	BOKF	Thu, Dec 27, 2012	54.41	54.70	53.96	54.64
4977	NASDAQ	BOKF	Wed, Dec 26, 2012	54.80	55.08	50.89	54.31
4976	NASDAQ	BOKF	Mon, Dec 24, 2012	55.38	55.38	54.79	55.21
4975	NASDAQ	BOKF	Fri, Dec 21, 2012	54.49	55.53	54.49	55.38
4974	NASDAQ	BOKF	Thu, Dec 20, 2012	55.07	56.08	54.75	55.11
4973	NASDAQ	BOKF	Wed, Dec 19, 2012	56.49	56.49	54.99	55.38
4972	NASDAQ	BOKF	Tue, Dec 18, 2012	55.21	55.31	54.58	55.00
4971	NASDAQ	BOKF	Mon, Dec 17, 2012	54.90	55.00	54.78	54.95
4970	NASDAQ	BOKF	Fri, Dec 14, 2012	55.26	55.26	54.54	54.67
4969	NASDAQ	BOKF	Thu, Dec 13, 2012	54.93	55.06	54.51	54.80
4968	NASDAQ	BOKF	Wed, Dec 12, 2012	55.03	55.34	54.51	54.74
4967	NASDAQ	BOKF	Tue, Dec 11, 2012	55.09	55.85	54.88	55.02
4966	NASDAQ	BOKF	Mon, Dec 10, 2012	55.07	55.41	54.65	54.96
4965	NASDAQ	BOKF	Fri, Dec 7, 2012	55.44	55.71	54.90	55.06
4964	NASDAQ	BOKF	Thu, Dec 6, 2012	54.94	55.64	54.94	55.15
4963	NASDAQ	BOKF	Wed, Dec 5, 2012	55.07	55.35	54.68	55.08
4962	NASDAQ	BOKF	Tue, Dec 4, 2012	55.09	55.29	54.36	54.76
4961	NASDAQ	BOKF	Mon, Dec 3, 2012	55.24	55.24	54.43	55.21
4960	NASDAQ	BOKF	Fri, Nov 30, 2012	55.27	55.30	54.62	55.04
4959	NASDAQ	BOKF	Thu, Nov 29, 2012	55.38	55.39	52.25	55.08
4958	NASDAQ	BOKF	Wed, Nov 28, 2012	54.95	55.25	54.42	54.98
4957	NASDAQ	BOKF	Tue, Nov 27, 2012	55.92	56.03	54.96	54.96
4956	NASDAQ	BOKF	Mon, Nov 26, 2012	55.76	56.08	55.66	55.74
4955	NASDAQ	BOKF	Fri, Nov 23, 2012	55.50	55.94	55.47	55.80
4954	NASDAQ	BOKF	Wed, Nov 21, 2012	56.10	56.18	55.23	55.43
4953	NASDAQ	BOKF	Tue, Nov 20, 2012	55.24	56.05	55.24	56.01
4952	NASDAQ	BOKF	Mon, Nov 19, 2012	55.89	55.90	55.21	55.50
4951	NASDAQ	BOKF	Fri, Nov 16, 2012	55.42	55.59	54.66	55.25
4950	NASDAQ	BOKF	Thu, Nov 15, 2012	54.77	55.12	54.38	55.08
4949	NASDAQ	BOKF	Wed, Nov 14, 2012	55.40	55.53	53.90	54.80
4948	NASDAQ	BOKF	Tue, Nov 13, 2012	57.07	57.71	56.41	56.52
4947	NASDAQ	BOKF	Mon, Nov 12, 2012	57.43	57.89	56.83	57.67
4946	NASDAQ	BOKF	Fri, Nov 9, 2012	57.36	58.19	57.31	57.51
4945	NASDAQ	BOKF	Thu, Nov 8, 2012	57.67	58.39	57.46	57.70
4944	NASDAQ	BOKF	Wed, Nov 7, 2012	58.15	58.92	57.95	57.99
4943	NASDAQ	BOKF	Tue, Nov 6, 2012	58.90	59.71	58.84	59.50
4942	NASDAQ	BOKF	Mon, Nov 5, 2012	58.68	59.49	58.52	58.71
4941	NASDAQ	BOKF	Fri, Nov 2, 2012	59.48	59.48	58.69	58.74
4940	NASDAQ	BOKF	Thu, Nov 1, 2012	58.83	59.49	58.62	59.38
4939	NASDAQ	BOKF	Wed, Oct 31, 2012	58.22	58.75	58.00	58.65
4938	NASDAQ	BOKF	Fri, Oct 26, 2012	58.33	58.52	57.91	57.99
4937	NASDAQ	BOKF	Thu, Oct 25, 2012	58.25	58.41	58.11	58.29
4936	NASDAQ	BOKF	Wed, Oct 24, 2012	57.93	58.06	57.71	58.01
4935	NASDAQ	BOKF	Tue, Oct 23, 2012	57.53	57.71	57.11	57.60
4934	NASDAQ	BOKF	Mon, Oct 22, 2012	57.59	57.73	57.28	57.65
4933	NASDAQ	BOKF	Fri, Oct 19, 2012	57.85	57.85	57.26	57.62
4932	NASDAQ	BOKF	Thu, Oct 18, 2012	58.17	58.45	57.68	57.76
4931	NASDAQ	BOKF	Wed, Oct 17, 2012	58.04	58.88	57.78	58.39
4930	NASDAQ	BOKF	Tue, Oct 16, 2012	58.81	59.01	57.80	58.05
4929	NASDAQ	BOKF	Mon, Oct 15, 2012	58.80	58.80	58.38	58.78
4928	NASDAQ	BOKF	Fri, Oct 12, 2012	59.60	59.60	58.17	58.48
4927	NASDAQ	BOKF	Thu, Oct 11, 2012	59.74	59.90	59.54	59.76
4926	NASDAQ	BOKF	Wed, Oct 10, 2012	59.35	59.75	59.20	59.55
4925	NASDAQ	BOKF	Tue, Oct 9, 2012	59.59	59.76	58.97	59.18
4924	NASDAQ	BOKF	Mon, Oct 8, 2012	59.31	59.56	59.02	59.48
4923	NASDAQ	BOKF	Fri, Oct 5, 2012	59.86	59.86	59.12	59.51
4922	NASDAQ	BOKF	Thu, Oct 4, 2012	59.48	59.77	59.05	59.75
4921	NASDAQ	BOKF	Wed, Oct 3, 2012	59.47	59.65	58.99	59.18
4920	NASDAQ	BOKF	Tue, Oct 2, 2012	59.47	59.63	58.84	59.17
4919	NASDAQ	BOKF	Mon, Oct 1, 2012	59.42	59.63	58.84	59.24
4918	NASDAQ	BOKF	Fri, Sep 28, 2012	58.99	59.31	58.52	59.10
4917	NASDAQ	BOKF	Thu, Sep 27, 2012	58.98	59.17	58.57	59.11
4916	NASDAQ	BOKF	Wed, Sep 26, 2012	58.65	58.84	58.54	58.66
4915	NASDAQ	BOKF	Tue, Sep 25, 2012	58.21	59.04	58.21	58.67
4914	NASDAQ	BOKF	Mon, Sep 24, 2012	57.87	58.74	57.87	58.36
4913	NASDAQ	BOKF	Fri, Sep 21, 2012	58.00	58.96	57.90	57.90
4912	NASDAQ	BOKF	Thu, Sep 20, 2012	58.56	58.95	58.06	58.08
4911	NASDAQ	BOKF	Wed, Sep 19, 2012	59.12	59.48	58.68	59.03
4910	NASDAQ	BOKF	Tue, Sep 18, 2012	58.83	59.42	57.98	59.12
4909	NASDAQ	BOKF	Mon, Sep 17, 2012	59.21	59.29	58.35	58.73
4908	NASDAQ	BOKF	Fri, Sep 14, 2012	58.83	59.97	58.72	59.51
4907	NASDAQ	BOKF	Thu, Sep 13, 2012	58.00	59.24	57.33	58.75
4906	NASDAQ	BOKF	Wed, Sep 12, 2012	57.96	58.43	57.79	58.15
4905	NASDAQ	BOKF	Tue, Sep 11, 2012	58.15	58.72	57.68	57.95
4904	NASDAQ	BOKF	Mon, Sep 10, 2012	58.82	58.92	57.98	58.21
4903	NASDAQ	BOKF	Fri, Sep 7, 2012	58.53	59.13	58.38	58.95
4902	NASDAQ	BOKF	Thu, Sep 6, 2012	58.03	58.77	58.03	58.42
4901	NASDAQ	BOKF	Wed, Sep 5, 2012	57.26	57.83	57.03	57.72
4900	NASDAQ	BOKF	Tue, Sep 4, 2012	57.23	57.92	57.01	57.68
4899	NASDAQ	BOKF	Fri, Aug 31, 2012	58.12	58.12	57.19	57.57
4898	NASDAQ	BOKF	Thu, Aug 30, 2012	58.23	58.23	57.39	57.74
4897	NASDAQ	BOKF	Wed, Aug 29, 2012	57.35	58.41	57.30	58.31
4896	NASDAQ	BOKF	Tue, Aug 28, 2012	57.27	57.77	56.86	57.46
4895	NASDAQ	BOKF	Mon, Aug 27, 2012	57.10	57.30	56.81	57.23
4894	NASDAQ	BOKF	Fri, Aug 24, 2012	56.62	57.42	56.62	57.08
4893	NASDAQ	BOKF	Thu, Aug 23, 2012	57.66	57.66	56.62	56.70
4892	NASDAQ	BOKF	Wed, Aug 22, 2012	57.96	58.39	57.42	57.56
4891	NASDAQ	BOKF	Tue, Aug 21, 2012	58.71	59.24	58.05	58.18
4890	NASDAQ	BOKF	Mon, Aug 20, 2012	58.17	58.54	58.17	58.48
4889	NASDAQ	BOKF	Fri, Aug 17, 2012	58.10	58.24	57.51	58.17
4888	NASDAQ	BOKF	Thu, Aug 16, 2012	57.65	58.18	57.63	57.89
4887	NASDAQ	BOKF	Wed, Aug 15, 2012	57.77	58.21	57.65	57.91
4886	NASDAQ	BOKF	Tue, Aug 14, 2012	58.50	58.50	58.10	58.19
4885	NASDAQ	BOKF	Mon, Aug 13, 2012	57.41	58.29	57.41	58.00
4884	NASDAQ	BOKF	Fri, Aug 10, 2012	58.04	58.04	57.03	57.46
4883	NASDAQ	BOKF	Thu, Aug 9, 2012	58.54	58.63	57.56	57.93
4882	NASDAQ	BOKF	Wed, Aug 8, 2012	58.82	59.01	58.22	58.54
4881	NASDAQ	BOKF	Tue, Aug 7, 2012	58.87	60.00	58.54	58.92
4880	NASDAQ	BOKF	Mon, Aug 6, 2012	58.50	58.85	58.40	58.60
4879	NASDAQ	BOKF	Fri, Aug 3, 2012	57.44	58.51	57.03	58.51
4878	NASDAQ	BOKF	Thu, Aug 2, 2012	55.78	56.65	55.20	56.50
4877	NASDAQ	BOKF	Wed, Aug 1, 2012	57.71	57.71	55.57	55.76
4876	NASDAQ	BOKF	Tue, Jul 31, 2012	56.76	57.60	56.46	56.49
4875	NASDAQ	BOKF	Mon, Jul 30, 2012	57.56	57.97	56.65	56.72
4874	NASDAQ	BOKF	Fri, Jul 27, 2012	56.63	58.04	56.43	57.69
4873	NASDAQ	BOKF	Thu, Jul 26, 2012	56.51	57.10	56.07	56.41
4872	NASDAQ	BOKF	Wed, Jul 25, 2012	57.20	57.25	56.64	56.79
4871	NASDAQ	BOKF	Tue, Jul 24, 2012	56.84	57.23	56.42	56.83
4870	NASDAQ	BOKF	Mon, Jul 23, 2012	56.50	57.33	56.47	57.09
4869	NASDAQ	BOKF	Fri, Jul 20, 2012	57.46	57.74	57.16	57.36
4868	NASDAQ	BOKF	Thu, Jul 19, 2012	58.12	58.34	57.65	57.83
4867	NASDAQ	BOKF	Wed, Jul 18, 2012	58.71	59.22	58.52	58.57
4866	NASDAQ	BOKF	Tue, Jul 17, 2012	58.72	59.41	58.26	58.92
4865	NASDAQ	BOKF	Mon, Jul 16, 2012	58.76	58.92	57.89	58.51
4864	NASDAQ	BOKF	Fri, Jul 13, 2012	58.00	59.00	57.75	59.00
4863	NASDAQ	BOKF	Thu, Jul 12, 2012	57.25	57.83	57.06	57.68
4862	NASDAQ	BOKF	Wed, Jul 11, 2012	57.34	57.75	57.08	57.59
4861	NASDAQ	BOKF	Tue, Jul 10, 2012	57.82	57.97	57.26	57.56
4860	NASDAQ	BOKF	Mon, Jul 9, 2012	57.86	58.01	57.22	57.46
4859	NASDAQ	BOKF	Fri, Jul 6, 2012	57.77	58.36	57.74	57.94
4858	NASDAQ	BOKF	Thu, Jul 5, 2012	58.39	58.51	57.82	58.21
4857	NASDAQ	BOKF	Tue, Jul 3, 2012	58.48	58.59	57.62	58.33
4856	NASDAQ	BOKF	Mon, Jul 2, 2012	58.45	59.08	58.00	58.59
4855	NASDAQ	BOKF	Fri, Jun 29, 2012	58.10	58.49	57.61	58.20
4854	NASDAQ	BOKF	Thu, Jun 28, 2012	56.92	57.26	56.22	57.21
4853	NASDAQ	BOKF	Wed, Jun 27, 2012	56.02	57.28	55.64	57.27
4852	NASDAQ	BOKF	Tue, Jun 26, 2012	55.37	56.42	55.37	55.91
4851	NASDAQ	BOKF	Mon, Jun 25, 2012	56.15	56.24	55.38	55.54
4850	NASDAQ	BOKF	Fri, Jun 22, 2012	56.47	57.25	56.14	56.91
4849	NASDAQ	BOKF	Thu, Jun 21, 2012	56.72	57.00	55.93	56.00
4848	NASDAQ	BOKF	Wed, Jun 20, 2012	56.57	56.96	56.14	56.82
4847	NASDAQ	BOKF	Tue, Jun 19, 2012	56.03	56.99	55.65	56.69
4846	NASDAQ	BOKF	Mon, Jun 18, 2012	55.36	56.21	55.32	55.93
4845	NASDAQ	BOKF	Fri, Jun 15, 2012	54.70	55.70	54.41	55.53
4844	NASDAQ	BOKF	Thu, Jun 14, 2012	54.76	55.02	54.25	54.92
4843	NASDAQ	BOKF	Wed, Jun 13, 2012	54.50	55.68	54.49	54.68
4842	NASDAQ	BOKF	Tue, Jun 12, 2012	54.37	55.03	54.18	54.89
4841	NASDAQ	BOKF	Mon, Jun 11, 2012	55.44	56.04	54.22	54.25
4840	NASDAQ	BOKF	Fri, Jun 8, 2012	54.39	55.31	53.91	55.09
4839	NASDAQ	BOKF	Thu, Jun 7, 2012	54.61	55.05	54.18	54.40
4838	NASDAQ	BOKF	Wed, Jun 6, 2012	54.03	54.31	53.59	54.19
4837	NASDAQ	BOKF	Tue, Jun 5, 2012	53.45	54.14	53.12	53.82
4836	NASDAQ	BOKF	Mon, Jun 4, 2012	53.73	53.73	53.15	53.59
4835	NASDAQ	BOKF	Fri, Jun 1, 2012	54.55	54.64	53.58	53.64
4834	NASDAQ	BOKF	Thu, May 31, 2012	56.00	56.10	54.49	55.75
4833	NASDAQ	BOKF	Wed, May 30, 2012	55.94	56.65	55.83	55.88
4832	NASDAQ	BOKF	Tue, May 29, 2012	57.19	57.19	56.35	56.85
4831	NASDAQ	BOKF	Fri, May 25, 2012	56.67	56.84	56.26	56.52
4830	NASDAQ	BOKF	Thu, May 24, 2012	56.15	56.89	55.74	56.87
4829	NASDAQ	BOKF	Wed, May 23, 2012	56.13	56.20	55.22	56.10
4828	NASDAQ	BOKF	Tue, May 22, 2012	56.07	56.88	55.60	56.36
4827	NASDAQ	BOKF	Mon, May 21, 2012	55.90	56.18	55.38	55.85
4826	NASDAQ	BOKF	Fri, May 18, 2012	55.75	56.30	55.40	55.54
4825	NASDAQ	BOKF	Thu, May 17, 2012	56.41	56.63	55.70	55.81
4824	NASDAQ	BOKF	Wed, May 16, 2012	56.78	57.11	56.12	56.22
4823	NASDAQ	BOKF	Tue, May 15, 2012	56.86	57.22	56.41	56.64
4822	NASDAQ	BOKF	Mon, May 14, 2012	56.97	57.25	56.33	56.58
4821	NASDAQ	BOKF	Fri, May 11, 2012	57.46	58.26	55.83	57.34
4820	NASDAQ	BOKF	Thu, May 10, 2012	57.61	58.27	57.61	58.16
4819	NASDAQ	BOKF	Wed, May 9, 2012	57.37	57.61	56.65	57.31
4818	NASDAQ	BOKF	Tue, May 8, 2012	57.58	57.95	57.22	57.78
4817	NASDAQ	BOKF	Mon, May 7, 2012	57.05	57.98	57.05	57.81
4816	NASDAQ	BOKF	Fri, May 4, 2012	57.00	57.72	56.64	57.14
4815	NASDAQ	BOKF	Thu, May 3, 2012	57.48	57.82	56.98	57.38
4814	NASDAQ	BOKF	Wed, May 2, 2012	56.98	57.73	56.39	57.44
4813	NASDAQ	BOKF	Tue, May 1, 2012	57.00	57.96	56.93	57.30
4812	NASDAQ	BOKF	Mon, Apr 30, 2012	57.80	57.80	56.54	57.03
4811	NASDAQ	BOKF	Fri, Apr 27, 2012	57.12	57.93	56.87	57.74
4810	NASDAQ	BOKF	Thu, Apr 26, 2012	56.44	57.61	56.23	57.21
4809	NASDAQ	BOKF	Wed, Apr 25, 2012	56.00	56.46	55.60	56.36
4808	NASDAQ	BOKF	Tue, Apr 24, 2012	56.97	56.97	54.85	55.48
4807	NASDAQ	BOKF	Mon, Apr 23, 2012	54.17	54.25	53.49	53.74
4806	NASDAQ	BOKF	Fri, Apr 20, 2012	54.04	54.90	53.91	54.69
4805	NASDAQ	BOKF	Thu, Apr 19, 2012	54.36	54.72	53.34	53.95
4804	NASDAQ	BOKF	Wed, Apr 18, 2012	54.97	55.12	54.14	54.20
4803	NASDAQ	BOKF	Tue, Apr 17, 2012	54.31	55.45	54.31	55.31
4802	NASDAQ	BOKF	Mon, Apr 16, 2012	53.55	54.19	53.42	54.11
4801	NASDAQ	BOKF	Fri, Apr 13, 2012	54.60	54.65	53.38	53.43
4800	NASDAQ	BOKF	Thu, Apr 12, 2012	54.05	54.96	54.05	54.87
4799	NASDAQ	BOKF	Wed, Apr 11, 2012	54.11	54.34	53.14	54.22
4798	NASDAQ	BOKF	Tue, Apr 10, 2012	53.95	54.26	53.23	53.34
4797	NASDAQ	BOKF	Mon, Apr 9, 2012	53.97	54.57	53.91	54.25
4796	NASDAQ	BOKF	Thu, Apr 5, 2012	55.21	55.24	54.78	54.96
4795	NASDAQ	BOKF	Wed, Apr 4, 2012	56.39	56.39	54.77	55.24
4794	NASDAQ	BOKF	Tue, Apr 3, 2012	56.16	56.72	55.60	56.07
4793	NASDAQ	BOKF	Mon, Apr 2, 2012	56.06	56.60	55.84	56.38
4792	NASDAQ	BOKF	Fri, Mar 30, 2012	56.24	56.57	55.92	56.28
4791	NASDAQ	BOKF	Thu, Mar 29, 2012	56.21	56.53	55.42	56.25
4790	NASDAQ	BOKF	Wed, Mar 28, 2012	56.41	57.12	56.31	56.63
4789	NASDAQ	BOKF	Tue, Mar 27, 2012	57.24	57.34	56.52	56.54
4788	NASDAQ	BOKF	Mon, Mar 26, 2012	56.48	57.61	56.36	57.55
4787	NASDAQ	BOKF	Fri, Mar 23, 2012	56.45	56.73	55.51	56.71
4786	NASDAQ	BOKF	Thu, Mar 22, 2012	56.60	56.62	55.73	56.21
4785	NASDAQ	BOKF	Wed, Mar 21, 2012	57.15	57.36	56.50	57.09
4784	NASDAQ	BOKF	Tue, Mar 20, 2012	57.13	57.30	56.60	56.96
4783	NASDAQ	BOKF	Mon, Mar 19, 2012	57.29	57.81	56.52	57.40
4782	NASDAQ	BOKF	Fri, Mar 16, 2012	56.63	58.00	56.44	57.27
4781	NASDAQ	BOKF	Thu, Mar 15, 2012	55.72	56.69	55.11	56.60
4780	NASDAQ	BOKF	Wed, Mar 14, 2012	55.62	56.15	54.94	55.58
4779	NASDAQ	BOKF	Tue, Mar 13, 2012	54.49	55.80	54.49	55.76
4778	NASDAQ	BOKF	Mon, Mar 12, 2012	54.89	54.94	54.12	54.21
4777	NASDAQ	BOKF	Fri, Mar 9, 2012	53.83	55.05	53.83	54.88
4776	NASDAQ	BOKF	Thu, Mar 8, 2012	53.66	54.05	53.40	53.97
4775	NASDAQ	BOKF	Wed, Mar 7, 2012	52.94	53.70	52.63	53.44
4774	NASDAQ	BOKF	Tue, Mar 6, 2012	53.12	53.12	52.54	52.69
4773	NASDAQ	BOKF	Mon, Mar 5, 2012	53.12	53.72	53.02	53.56
4772	NASDAQ	BOKF	Fri, Mar 2, 2012	53.57	54.06	53.21	53.35
4771	NASDAQ	BOKF	Thu, Mar 1, 2012	53.68	54.24	53.38	53.99
4770	NASDAQ	BOKF	Wed, Feb 29, 2012	53.79	54.23	53.55	53.68
4769	NASDAQ	BOKF	Tue, Feb 28, 2012	54.22	54.22	53.33	53.52
4768	NASDAQ	BOKF	Mon, Feb 27, 2012	53.62	54.33	53.20	54.10
4767	NASDAQ	BOKF	Fri, Feb 24, 2012	53.94	53.96	53.39	53.82
4766	NASDAQ	BOKF	Thu, Feb 23, 2012	52.99	54.01	52.50	54.00
4765	NASDAQ	BOKF	Wed, Feb 22, 2012	54.00	54.00	52.76	52.77
4764	NASDAQ	BOKF	Tue, Feb 21, 2012	53.95	54.20	53.47	54.10
4763	NASDAQ	BOKF	Fri, Feb 17, 2012	54.11	54.13	53.58	53.95
4762	NASDAQ	BOKF	Thu, Feb 16, 2012	52.64	53.96	52.39	53.89
4761	NASDAQ	BOKF	Wed, Feb 15, 2012	52.63	52.96	52.23	52.67
4760	NASDAQ	BOKF	Tue, Feb 14, 2012	52.94	52.94	52.10	52.53
4759	NASDAQ	BOKF	Mon, Feb 13, 2012	53.11	53.13	52.72	53.04
4758	NASDAQ	BOKF	Fri, Feb 10, 2012	52.88	53.37	52.70	53.05
4757	NASDAQ	BOKF	Thu, Feb 9, 2012	53.28	53.47	52.93	53.37
4756	NASDAQ	BOKF	Wed, Feb 8, 2012	53.04	53.52	52.75	53.37
4755	NASDAQ	BOKF	Tue, Feb 7, 2012	53.28	53.83	52.99	53.05
4754	NASDAQ	BOKF	Mon, Feb 6, 2012	54.02	54.45	53.39	53.67
4753	NASDAQ	BOKF	Fri, Feb 3, 2012	53.91	54.42	53.58	54.42
4752	NASDAQ	BOKF	Thu, Feb 2, 2012	53.40	53.74	52.58	53.60
4751	NASDAQ	BOKF	Wed, Feb 1, 2012	54.56	54.73	53.07	53.29
4750	NASDAQ	BOKF	Tue, Jan 31, 2012	56.31	56.48	55.23	55.70
4749	NASDAQ	BOKF	Mon, Jan 30, 2012	55.54	56.20	55.54	56.17
4748	NASDAQ	BOKF	Fri, Jan 27, 2012	56.02	56.60	55.88	56.22
4747	NASDAQ	BOKF	Thu, Jan 26, 2012	58.01	58.16	55.38	56.15
4746	NASDAQ	BOKF	Wed, Jan 25, 2012	57.48	58.04	57.37	57.59
4745	NASDAQ	BOKF	Tue, Jan 24, 2012	57.69	58.00	57.41	57.62
4744	NASDAQ	BOKF	Mon, Jan 23, 2012	58.32	58.95	58.01	58.10
4743	NASDAQ	BOKF	Fri, Jan 20, 2012	58.16	58.95	57.61	58.62
4742	NASDAQ	BOKF	Thu, Jan 19, 2012	58.23	58.53	57.66	58.45
4741	NASDAQ	BOKF	Wed, Jan 18, 2012	57.92	58.20	57.50	58.19
4740	NASDAQ	BOKF	Tue, Jan 17, 2012	59.00	59.00	58.06	58.28
4739	NASDAQ	BOKF	Fri, Jan 13, 2012	58.22	59.18	57.80	58.76
4738	NASDAQ	BOKF	Thu, Jan 12, 2012	58.61	58.87	58.00	58.83
4737	NASDAQ	BOKF	Wed, Jan 11, 2012	58.79	59.06	58.03	58.59
4736	NASDAQ	BOKF	Tue, Jan 10, 2012	58.22	59.59	57.94	59.04
4735	NASDAQ	BOKF	Mon, Jan 9, 2012	56.44	57.96	56.33	57.91
4734	NASDAQ	BOKF	Fri, Jan 6, 2012	56.36	57.16	56.09	56.74
4733	NASDAQ	BOKF	Thu, Jan 5, 2012	55.37	57.19	55.15	57.14
4732	NASDAQ	BOKF	Wed, Jan 4, 2012	55.14	55.79	54.65	55.55
4731	NASDAQ	BOKF	Tue, Jan 3, 2012	55.80	56.36	55.31	55.53
4730	NASDAQ	BOKF	Fri, Dec 30, 2011	55.46	55.46	54.76	54.93
4729	NASDAQ	BOKF	Thu, Dec 29, 2011	55.06	55.83	54.47	55.63
4728	NASDAQ	BOKF	Wed, Dec 28, 2011	56.31	56.31	54.40	54.83
4727	NASDAQ	BOKF	Tue, Dec 27, 2011	55.78	56.36	55.66	55.87
4726	NASDAQ	BOKF	Fri, Dec 23, 2011	56.02	56.25	55.44	55.81
4725	NASDAQ	BOKF	Thu, Dec 22, 2011	55.30	56.47	55.30	55.95
4724	NASDAQ	BOKF	Wed, Dec 21, 2011	54.75	55.22	54.45	55.14
4723	NASDAQ	BOKF	Tue, Dec 20, 2011	54.62	55.38	54.56	55.01
4722	NASDAQ	BOKF	Mon, Dec 19, 2011	55.26	55.45	53.55	53.95
4721	NASDAQ	BOKF	Fri, Dec 16, 2011	54.84	56.12	54.84	55.30
4720	NASDAQ	BOKF	Thu, Dec 15, 2011	54.09	55.01	54.02	54.63
4719	NASDAQ	BOKF	Wed, Dec 14, 2011	53.23	54.28	53.21	53.65
4718	NASDAQ	BOKF	Tue, Dec 13, 2011	54.95	55.22	53.44	53.76
4717	NASDAQ	BOKF	Mon, Dec 12, 2011	55.10	55.43	54.09	54.49
4716	NASDAQ	BOKF	Fri, Dec 9, 2011	54.62	55.97	54.62	55.58
4715	NASDAQ	BOKF	Thu, Dec 8, 2011	54.63	54.90	53.97	54.09
4714	NASDAQ	BOKF	Wed, Dec 7, 2011	54.75	55.18	53.71	54.99
4713	NASDAQ	BOKF	Tue, Dec 6, 2011	54.80	54.99	54.17	54.74
4712	NASDAQ	BOKF	Mon, Dec 5, 2011	55.12	55.53	54.62	55.10
4711	NASDAQ	BOKF	Fri, Dec 2, 2011	54.71	55.50	54.14	54.62
4710	NASDAQ	BOKF	Thu, Dec 1, 2011	54.49	54.69	53.75	54.22
4709	NASDAQ	BOKF	Wed, Nov 30, 2011	53.94	54.94	53.28	54.85
4708	NASDAQ	BOKF	Tue, Nov 29, 2011	52.87	53.30	52.18	52.34
4707	NASDAQ	BOKF	Mon, Nov 28, 2011	53.16	53.16	51.98	52.81
4706	NASDAQ	BOKF	Fri, Nov 25, 2011	51.44	52.14	51.29	51.66
4705	NASDAQ	BOKF	Wed, Nov 23, 2011	51.30	52.84	51.30	51.48
4704	NASDAQ	BOKF	Tue, Nov 22, 2011	51.61	52.15	51.49	51.89
4703	NASDAQ	BOKF	Mon, Nov 21, 2011	52.69	52.69	51.57	51.93
4702	NASDAQ	BOKF	Fri, Nov 18, 2011	52.95	53.43	52.64	53.11
4701	NASDAQ	BOKF	Thu, Nov 17, 2011	53.00	53.83	52.58	52.73
4700	NASDAQ	BOKF	Wed, Nov 16, 2011	53.39	54.22	53.09	53.21
4699	NASDAQ	BOKF	Tue, Nov 15, 2011	53.19	54.12	52.92	53.90
4698	NASDAQ	BOKF	Mon, Nov 14, 2011	53.55	53.74	53.01	53.56
4697	NASDAQ	BOKF	Fri, Nov 11, 2011	53.84	54.15	53.46	54.04
4696	NASDAQ	BOKF	Thu, Nov 10, 2011	52.60	53.56	52.56	53.16
4695	NASDAQ	BOKF	Wed, Nov 9, 2011	53.21	53.50	51.89	52.08
4694	NASDAQ	BOKF	Tue, Nov 8, 2011	54.32	54.62	53.69	54.62
4693	NASDAQ	BOKF	Mon, Nov 7, 2011	52.30	54.09	52.30	53.99
4692	NASDAQ	BOKF	Fri, Nov 4, 2011	52.94	52.94	51.62	52.49
4691	NASDAQ	BOKF	Thu, Nov 3, 2011	52.81	53.48	51.55	53.40
4690	NASDAQ	BOKF	Wed, Nov 2, 2011	50.96	52.42	49.37	52.24
4689	NASDAQ	BOKF	Tue, Nov 1, 2011	50.29	51.23	49.38	50.00
4688	NASDAQ	BOKF	Mon, Oct 31, 2011	51.27	53.05	51.27	52.22
4687	NASDAQ	BOKF	Fri, Oct 28, 2011	52.25	53.67	52.25	52.72
4686	NASDAQ	BOKF	Thu, Oct 27, 2011	51.00	52.55	50.88	52.18
4685	NASDAQ	BOKF	Wed, Oct 26, 2011	48.76	50.66	48.76	49.37
4684	NASDAQ	BOKF	Tue, Oct 25, 2011	50.51	50.51	48.55	48.59
4683	NASDAQ	BOKF	Mon, Oct 24, 2011	49.75	50.97	49.26	50.95
4682	NASDAQ	BOKF	Fri, Oct 21, 2011	49.07	49.87	48.77	49.84
4681	NASDAQ	BOKF	Thu, Oct 20, 2011	49.14	49.68	48.36	49.14
4680	NASDAQ	BOKF	Wed, Oct 19, 2011	49.49	49.91	48.55	49.10
4679	NASDAQ	BOKF	Tue, Oct 18, 2011	48.08	50.01	47.29	49.51
4678	NASDAQ	BOKF	Mon, Oct 17, 2011	47.99	48.38	46.71	46.88
4677	NASDAQ	BOKF	Fri, Oct 14, 2011	49.02	49.79	47.88	48.47
4676	NASDAQ	BOKF	Thu, Oct 13, 2011	49.64	50.27	48.12	48.44
4675	NASDAQ	BOKF	Wed, Oct 12, 2011	49.25	50.76	49.00	49.92
4674	NASDAQ	BOKF	Tue, Oct 11, 2011	47.87	49.10	47.55	48.95
4673	NASDAQ	BOKF	Mon, Oct 10, 2011	47.18	48.41	46.83	48.29
4672	NASDAQ	BOKF	Fri, Oct 7, 2011	49.17	49.17	46.02	46.22
4671	NASDAQ	BOKF	Thu, Oct 6, 2011	48.11	48.81	47.16	48.74
4670	NASDAQ	BOKF	Wed, Oct 5, 2011	47.80	48.54	46.92	48.30
4669	NASDAQ	BOKF	Tue, Oct 4, 2011	45.24	47.97	45.07	47.84
4668	NASDAQ	BOKF	Mon, Oct 3, 2011	46.89	47.50	45.67	45.74
4667	NASDAQ	BOKF	Fri, Sep 30, 2011	47.61	47.92	46.84	46.89
4666	NASDAQ	BOKF	Thu, Sep 29, 2011	46.82	48.00	46.76	48.00
4665	NASDAQ	BOKF	Wed, Sep 28, 2011	47.33	47.80	45.80	45.86
4664	NASDAQ	BOKF	Tue, Sep 27, 2011	47.50	48.13	46.94	47.26
4663	NASDAQ	BOKF	Mon, Sep 26, 2011	45.70	46.68	45.31	46.59
4662	NASDAQ	BOKF	Fri, Sep 23, 2011	44.19	45.41	44.19	45.38
4661	NASDAQ	BOKF	Thu, Sep 22, 2011	44.08	44.84	43.82	44.53
4660	NASDAQ	BOKF	Wed, Sep 21, 2011	47.06	47.32	45.20	45.40
4659	NASDAQ	BOKF	Tue, Sep 20, 2011	47.54	48.01	47.15	47.22
4658	NASDAQ	BOKF	Mon, Sep 19, 2011	48.40	48.57	47.44	47.49
4657	NASDAQ	BOKF	Fri, Sep 16, 2011	49.06	49.48	48.39	49.21
4656	NASDAQ	BOKF	Thu, Sep 15, 2011	48.50	49.05	48.04	49.02
4655	NASDAQ	BOKF	Wed, Sep 14, 2011	48.03	48.61	47.42	48.23
4654	NASDAQ	BOKF	Tue, Sep 13, 2011	47.27	48.90	47.09	47.74
4653	NASDAQ	BOKF	Mon, Sep 12, 2011	45.20	47.35	45.20	47.28
4652	NASDAQ	BOKF	Fri, Sep 9, 2011	46.67	47.22	45.82	46.12
4651	NASDAQ	BOKF	Thu, Sep 8, 2011	47.98	48.29	47.03	47.12
4650	NASDAQ	BOKF	Wed, Sep 7, 2011	46.62	48.41	46.43	48.33
4649	NASDAQ	BOKF	Tue, Sep 6, 2011	44.20	46.15	44.11	45.89
4648	NASDAQ	BOKF	Fri, Sep 2, 2011	46.36	47.39	45.58	45.58
4647	NASDAQ	BOKF	Thu, Sep 1, 2011	49.30	49.41	47.34	47.47
4646	NASDAQ	BOKF	Wed, Aug 31, 2011	49.15	49.47	48.72	49.20
4645	NASDAQ	BOKF	Tue, Aug 30, 2011	49.25	49.51	48.36	48.96
4644	NASDAQ	BOKF	Mon, Aug 29, 2011	48.31	49.56	47.82	49.52
4643	NASDAQ	BOKF	Fri, Aug 26, 2011	46.55	47.99	45.70	47.81
4642	NASDAQ	BOKF	Thu, Aug 25, 2011	48.69	49.64	46.37	46.81
4641	NASDAQ	BOKF	Wed, Aug 24, 2011	45.97	48.11	45.97	47.96
4640	NASDAQ	BOKF	Tue, Aug 23, 2011	44.31	46.18	43.77	46.16
4639	NASDAQ	BOKF	Mon, Aug 22, 2011	44.93	46.06	44.00	44.11
4638	NASDAQ	BOKF	Fri, Aug 19, 2011	44.09	45.06	43.99	44.03
4637	NASDAQ	BOKF	Thu, Aug 18, 2011	46.00	46.00	44.13	44.63
4636	NASDAQ	BOKF	Wed, Aug 17, 2011	47.14	47.90	46.90	47.30
4635	NASDAQ	BOKF	Tue, Aug 16, 2011	47.37	48.44	46.24	47.00
4634	NASDAQ	BOKF	Mon, Aug 15, 2011	51.45	52.94	46.84	47.91
4633	NASDAQ	BOKF	Fri, Aug 12, 2011	47.15	47.79	45.23	45.49
4632	NASDAQ	BOKF	Thu, Aug 11, 2011	44.38	47.21	44.00	46.75
4631	NASDAQ	BOKF	Wed, Aug 10, 2011	46.32	46.33	43.87	44.00
4630	NASDAQ	BOKF	Tue, Aug 9, 2011	46.18	47.73	44.35	47.61
4629	NASDAQ	BOKF	Mon, Aug 8, 2011	48.24	49.22	44.98	44.99
4628	NASDAQ	BOKF	Fri, Aug 5, 2011	51.00	51.00	49.20	49.52
4627	NASDAQ	BOKF	Thu, Aug 4, 2011	52.53	52.71	50.46	50.52
4626	NASDAQ	BOKF	Wed, Aug 3, 2011	53.38	53.48	52.23	52.85
4625	NASDAQ	BOKF	Tue, Aug 2, 2011	53.71	54.07	53.23	53.23
4624	NASDAQ	BOKF	Mon, Aug 1, 2011	54.97	54.97	53.63	53.99
4623	NASDAQ	BOKF	Fri, Jul 29, 2011	53.76	54.80	53.41	54.44
4622	NASDAQ	BOKF	Thu, Jul 28, 2011	54.66	54.66	53.78	53.97
4621	NASDAQ	BOKF	Wed, Jul 27, 2011	54.72	54.72	53.24	53.35
4620	NASDAQ	BOKF	Tue, Jul 26, 2011	55.17	55.17	54.30	54.51
4619	NASDAQ	BOKF	Mon, Jul 25, 2011	54.84	55.28	54.19	55.03
4618	NASDAQ	BOKF	Fri, Jul 22, 2011	55.33	55.35	54.51	55.14
4617	NASDAQ	BOKF	Thu, Jul 21, 2011	54.74	55.46	54.74	55.45
4616	NASDAQ	BOKF	Wed, Jul 20, 2011	54.30	54.89	54.13	54.46
4615	NASDAQ	BOKF	Tue, Jul 19, 2011	53.53	54.26	53.19	54.13
4614	NASDAQ	BOKF	Mon, Jul 18, 2011	53.79	53.83	52.81	53.24
4613	NASDAQ	BOKF	Fri, Jul 15, 2011	54.47	54.62	53.62	53.89
4612	NASDAQ	BOKF	Thu, Jul 14, 2011	55.42	55.63	54.08	54.28
4611	NASDAQ	BOKF	Wed, Jul 13, 2011	55.22	55.69	54.98	55.22
4610	NASDAQ	BOKF	Tue, Jul 12, 2011	54.72	55.71	54.72	55.00
4609	NASDAQ	BOKF	Mon, Jul 11, 2011	54.79	55.23	54.62	54.85
4608	NASDAQ	BOKF	Fri, Jul 8, 2011	55.37	55.53	54.92	55.35
4607	NASDAQ	BOKF	Thu, Jul 7, 2011	55.70	56.00	55.40	55.85
4606	NASDAQ	BOKF	Wed, Jul 6, 2011	55.33	55.51	54.71	55.51
4605	NASDAQ	BOKF	Tue, Jul 5, 2011	55.73	55.73	54.94	55.32
4604	NASDAQ	BOKF	Fri, Jul 1, 2011	54.61	55.80	54.61	55.73
4603	NASDAQ	BOKF	Thu, Jun 30, 2011	54.28	54.77	53.86	54.77
4602	NASDAQ	BOKF	Wed, Jun 29, 2011	53.62	54.16	53.21	54.08
4601	NASDAQ	BOKF	Tue, Jun 28, 2011	53.00	53.45	52.72	53.36
4600	NASDAQ	BOKF	Mon, Jun 27, 2011	52.00	52.89	51.88	52.82
4599	NASDAQ	BOKF	Fri, Jun 24, 2011	52.24	52.30	51.84	51.98
4598	NASDAQ	BOKF	Thu, Jun 23, 2011	52.28	52.98	51.87	52.18
4597	NASDAQ	BOKF	Wed, Jun 22, 2011	53.65	53.79	53.03	53.06
4596	NASDAQ	BOKF	Tue, Jun 21, 2011	53.31	53.71	53.08	53.67
4595	NASDAQ	BOKF	Mon, Jun 20, 2011	52.31	53.25	52.28	53.11
4594	NASDAQ	BOKF	Fri, Jun 17, 2011	52.53	52.94	52.12	52.17
4593	NASDAQ	BOKF	Thu, Jun 16, 2011	51.48	52.16	51.37	52.10
4592	NASDAQ	BOKF	Wed, Jun 15, 2011	51.54	51.78	51.25	51.47
4591	NASDAQ	BOKF	Tue, Jun 14, 2011	51.83	52.24	51.56	51.85
4590	NASDAQ	BOKF	Mon, Jun 13, 2011	51.25	51.57	50.84	51.45
4589	NASDAQ	BOKF	Fri, Jun 10, 2011	51.45	51.58	50.76	51.13
4588	NASDAQ	BOKF	Thu, Jun 9, 2011	51.16	51.58	50.72	51.52
4587	NASDAQ	BOKF	Wed, Jun 8, 2011	51.25	51.42	50.81	50.90
4586	NASDAQ	BOKF	Tue, Jun 7, 2011	51.91	51.99	51.32	51.42
4585	NASDAQ	BOKF	Mon, Jun 6, 2011	52.00	52.01	51.37	51.66
4584	NASDAQ	BOKF	Fri, Jun 3, 2011	52.08	52.38	52.01	52.15
4583	NASDAQ	BOKF	Thu, Jun 2, 2011	52.40	52.80	52.13	52.53
4582	NASDAQ	BOKF	Wed, Jun 1, 2011	52.97	52.99	52.25	52.28
4581	NASDAQ	BOKF	Tue, May 31, 2011	52.83	53.11	52.43	53.01
4580	NASDAQ	BOKF	Fri, May 27, 2011	52.43	52.62	52.36	52.45
4579	NASDAQ	BOKF	Thu, May 26, 2011	52.27	52.36	51.94	52.33
4578	NASDAQ	BOKF	Wed, May 25, 2011	52.10	52.53	51.80	52.31
4577	NASDAQ	BOKF	Tue, May 24, 2011	52.11	52.14	51.59	52.11
4576	NASDAQ	BOKF	Mon, May 23, 2011	52.42	52.69	51.72	51.74
4575	NASDAQ	BOKF	Fri, May 20, 2011	53.25	53.39	52.78	52.83
4574	NASDAQ	BOKF	Thu, May 19, 2011	53.50	53.66	53.11	53.24
4573	NASDAQ	BOKF	Wed, May 18, 2011	53.52	53.61	53.10	53.41
4572	NASDAQ	BOKF	Tue, May 17, 2011	53.01	53.52	52.69	53.43
4571	NASDAQ	BOKF	Mon, May 16, 2011	52.44	53.30	52.33	53.11
4570	NASDAQ	BOKF	Fri, May 13, 2011	53.82	53.85	52.78	52.92
4569	NASDAQ	BOKF	Thu, May 12, 2011	53.01	53.85	51.13	53.74
4568	NASDAQ	BOKF	Wed, May 11, 2011	53.52	53.55	52.91	53.09
4567	NASDAQ	BOKF	Tue, May 10, 2011	53.18	53.84	53.17	53.84
4566	NASDAQ	BOKF	Mon, May 9, 2011	53.23	53.23	52.88	53.01
4565	NASDAQ	BOKF	Fri, May 6, 2011	53.70	53.98	53.03	53.11
4564	NASDAQ	BOKF	Thu, May 5, 2011	53.71	53.80	53.06	53.25
4563	NASDAQ	BOKF	Wed, May 4, 2011	54.35	54.22	53.63	53.87
4562	NASDAQ	BOKF	Tue, May 3, 2011	54.13	54.52	53.96	54.35
4561	NASDAQ	BOKF	Mon, May 2, 2011	54.00	54.20	53.75	54.12
4560	NASDAQ	BOKF	Fri, Apr 29, 2011	54.00	54.00	53.36	53.78
4559	NASDAQ	BOKF	Thu, Apr 28, 2011	53.16	54.25	53.16	54.00
4558	NASDAQ	BOKF	Wed, Apr 27, 2011	52.10	53.15	51.35	53.15
4557	NASDAQ	BOKF	Tue, Apr 26, 2011	51.20	52.09	50.23	51.86
4556	NASDAQ	BOKF	Mon, Apr 25, 2011	50.70	51.16	50.45	51.15
4555	NASDAQ	BOKF	Thu, Apr 21, 2011	50.62	50.74	50.15	50.66
4554	NASDAQ	BOKF	Wed, Apr 20, 2011	50.82	50.82	50.13	50.50
4553	NASDAQ	BOKF	Tue, Apr 19, 2011	50.76	50.76	50.10	50.18
4552	NASDAQ	BOKF	Mon, Apr 18, 2011	50.94	51.28	50.57	50.59
4551	NASDAQ	BOKF	Fri, Apr 15, 2011	51.17	51.41	51.01	51.30
4550	NASDAQ	BOKF	Thu, Apr 14, 2011	50.93	51.05	50.82	51.03
4549	NASDAQ	BOKF	Wed, Apr 13, 2011	52.19	52.39	51.13	51.13
4548	NASDAQ	BOKF	Tue, Apr 12, 2011	51.79	52.04	51.79	51.92
4547	NASDAQ	BOKF	Mon, Apr 11, 2011	52.08	52.26	51.98	51.99
4546	NASDAQ	BOKF	Fri, Apr 8, 2011	52.40	52.50	52.10	52.10
4545	NASDAQ	BOKF	Thu, Apr 7, 2011	52.80	52.80	52.31	52.37
4544	NASDAQ	BOKF	Wed, Apr 6, 2011	51.76	52.83	51.63	52.82
4543	NASDAQ	BOKF	Tue, Apr 5, 2011	52.05	52.06	51.57	51.72
4542	NASDAQ	BOKF	Mon, Apr 4, 2011	52.23	52.44	52.07	52.19
4541	NASDAQ	BOKF	Fri, Apr 1, 2011	52.10	52.25	51.68	52.25
4540	NASDAQ	BOKF	Thu, Mar 31, 2011	51.47	51.80	51.39	51.68
4539	NASDAQ	BOKF	Wed, Mar 30, 2011	50.96	51.71	50.91	51.63
4538	NASDAQ	BOKF	Tue, Mar 29, 2011	50.81	51.03	50.62	50.85
4537	NASDAQ	BOKF	Mon, Mar 28, 2011	51.26	51.26	50.62	50.74
4536	NASDAQ	BOKF	Fri, Mar 25, 2011	51.22	51.83	50.91	50.96
4535	NASDAQ	BOKF	Thu, Mar 24, 2011	51.63	51.63	50.82	51.16
4534	NASDAQ	BOKF	Wed, Mar 23, 2011	51.72	51.77	51.00	51.41
4533	NASDAQ	BOKF	Tue, Mar 22, 2011	52.19	52.29	51.57	51.80
4532	NASDAQ	BOKF	Mon, Mar 21, 2011	52.29	52.58	51.57	52.14
4531	NASDAQ	BOKF	Fri, Mar 18, 2011	51.78	52.24	51.53	51.66
4530	NASDAQ	BOKF	Thu, Mar 17, 2011	51.54	51.86	50.83	51.30
4529	NASDAQ	BOKF	Wed, Mar 16, 2011	51.59	51.69	50.97	51.22
4528	NASDAQ	BOKF	Tue, Mar 15, 2011	50.76	51.89	50.76	51.56
4527	NASDAQ	BOKF	Mon, Mar 14, 2011	51.95	52.21	51.95	51.99
4526	NASDAQ	BOKF	Fri, Mar 11, 2011	51.88	52.40	51.71	52.29
4525	NASDAQ	BOKF	Thu, Mar 10, 2011	52.26	52.26	51.62	51.89
4524	NASDAQ	BOKF	Wed, Mar 9, 2011	52.28	52.94	52.28	52.68
4523	NASDAQ	BOKF	Tue, Mar 8, 2011	51.67	52.68	51.67	52.51
4522	NASDAQ	BOKF	Mon, Mar 7, 2011	52.00	52.19	51.54	51.67
4521	NASDAQ	BOKF	Fri, Mar 4, 2011	52.00	52.00	51.56	51.83
4520	NASDAQ	BOKF	Thu, Mar 3, 2011	51.60	52.17	51.60	51.96
4519	NASDAQ	BOKF	Wed, Mar 2, 2011	50.84	51.29	50.50	51.20
4518	NASDAQ	BOKF	Tue, Mar 1, 2011	50.47	51.32	50.23	50.73
4517	NASDAQ	BOKF	Mon, Feb 28, 2011	51.41	51.79	51.28	51.35
4516	NASDAQ	BOKF	Fri, Feb 25, 2011	50.81	51.46	50.43	51.44
4515	NASDAQ	BOKF	Thu, Feb 24, 2011	50.49	50.59	50.08	50.37
4514	NASDAQ	BOKF	Wed, Feb 23, 2011	50.66	50.80	50.08	50.42
4513	NASDAQ	BOKF	Tue, Feb 22, 2011	51.13	51.65	50.40	50.48
4512	NASDAQ	BOKF	Fri, Feb 18, 2011	51.45	51.70	51.25	51.62
4511	NASDAQ	BOKF	Thu, Feb 17, 2011	51.11	51.44	50.60	51.32
4510	NASDAQ	BOKF	Wed, Feb 16, 2011	51.37	51.57	50.65	51.35
4509	NASDAQ	BOKF	Tue, Feb 15, 2011	51.91	52.26	51.22	51.24
4508	NASDAQ	BOKF	Mon, Feb 14, 2011	52.08	52.24	51.91	52.11
4507	NASDAQ	BOKF	Fri, Feb 11, 2011	51.18	52.38	51.18	52.18
4506	NASDAQ	BOKF	Thu, Feb 10, 2011	51.10	51.99	51.10	51.30
4505	NASDAQ	BOKF	Wed, Feb 9, 2011	51.46	51.92	51.20	51.45
4504	NASDAQ	BOKF	Tue, Feb 8, 2011	51.43	52.17	51.43	51.97
4503	NASDAQ	BOKF	Mon, Feb 7, 2011	50.93	51.53	50.80	51.51
4502	NASDAQ	BOKF	Fri, Feb 4, 2011	51.30	51.35	50.95	51.04
4501	NASDAQ	BOKF	Thu, Feb 3, 2011	51.33	51.53	50.97	51.35
4500	NASDAQ	BOKF	Wed, Feb 2, 2011	51.66	51.85	51.38	51.44
4499	NASDAQ	BOKF	Tue, Feb 1, 2011	51.82	52.42	51.75	52.04
4498	NASDAQ	BOKF	Mon, Jan 31, 2011	51.79	52.41	51.32	51.68
4497	NASDAQ	BOKF	Fri, Jan 28, 2011	53.13	53.34	51.50	51.51
4496	NASDAQ	BOKF	Thu, Jan 27, 2011	53.27	53.92	52.90	53.24
4495	NASDAQ	BOKF	Wed, Jan 26, 2011	55.06	55.07	53.16	53.34
4494	NASDAQ	BOKF	Tue, Jan 25, 2011	54.75	55.23	54.39	55.02
4493	NASDAQ	BOKF	Mon, Jan 24, 2011	54.89	55.43	54.64	54.95
4492	NASDAQ	BOKF	Fri, Jan 21, 2011	55.06	55.43	54.73	54.99
4491	NASDAQ	BOKF	Thu, Jan 20, 2011	54.42	55.25	54.42	54.73
4490	NASDAQ	BOKF	Wed, Jan 19, 2011	56.17	56.30	54.64	54.69
4489	NASDAQ	BOKF	Tue, Jan 18, 2011	55.53	56.58	55.22	56.30
4488	NASDAQ	BOKF	Fri, Jan 14, 2011	53.89	56.00	53.54	55.94
4487	NASDAQ	BOKF	Thu, Jan 13, 2011	53.98	54.34	53.56	53.70
4486	NASDAQ	BOKF	Wed, Jan 12, 2011	54.23	54.37	53.13	54.01
4485	NASDAQ	BOKF	Tue, Jan 11, 2011	53.69	54.16	53.31	53.89
4484	NASDAQ	BOKF	Mon, Jan 10, 2011	52.71	53.89	52.08	53.61
4483	NASDAQ	BOKF	Fri, Jan 7, 2011	54.65	55.38	52.96	52.98
4482	NASDAQ	BOKF	Thu, Jan 6, 2011	54.69	55.33	54.34	54.37
4481	NASDAQ	BOKF	Wed, Jan 5, 2011	53.90	55.00	53.67	54.93
4480	NASDAQ	BOKF	Tue, Jan 4, 2011	54.92	55.22	54.01	54.23
4479	NASDAQ	BOKF	Mon, Jan 3, 2011	53.78	55.19	52.54	55.08
4478	NASDAQ	BOKF	Fri, Dec 31, 2010	53.76	53.96	53.30	53.40
4477	NASDAQ	BOKF	Thu, Dec 30, 2010	53.99	54.10	53.65	53.77
4476	NASDAQ	BOKF	Wed, Dec 29, 2010	54.43	54.53	54.10	54.10
4475	NASDAQ	BOKF	Tue, Dec 28, 2010	54.11	54.82	54.11	54.41
4474	NASDAQ	BOKF	Mon, Dec 27, 2010	54.00	54.38	53.46	54.31
4473	NASDAQ	BOKF	Thu, Dec 23, 2010	54.66	54.89	54.08	54.08
4472	NASDAQ	BOKF	Wed, Dec 22, 2010	53.38	54.94	53.03	54.87
4471	NASDAQ	BOKF	Tue, Dec 21, 2010	52.55	53.59	52.46	53.45
4470	NASDAQ	BOKF	Mon, Dec 20, 2010	51.93	52.67	51.85	52.49
4469	NASDAQ	BOKF	Fri, Dec 17, 2010	51.89	52.22	50.76	51.72
4468	NASDAQ	BOKF	Thu, Dec 16, 2010	52.08	52.39	51.43	51.81
4467	NASDAQ	BOKF	Wed, Dec 15, 2010	51.84	52.60	51.84	52.05
4466	NASDAQ	BOKF	Tue, Dec 14, 2010	51.49	52.49	51.34	52.03
4465	NASDAQ	BOKF	Mon, Dec 13, 2010	51.64	51.76	50.84	51.32
4464	NASDAQ	BOKF	Fri, Dec 10, 2010	51.81	51.81	51.31	51.47
4463	NASDAQ	BOKF	Thu, Dec 9, 2010	52.02	52.28	51.64	51.81
4462	NASDAQ	BOKF	Wed, Dec 8, 2010	50.89	51.90	50.89	51.90
4461	NASDAQ	BOKF	Tue, Dec 7, 2010	51.08	51.42	50.81	51.01
4460	NASDAQ	BOKF	Mon, Dec 6, 2010	49.78	50.52	49.77	50.48
4459	NASDAQ	BOKF	Fri, Dec 3, 2010	49.33	49.93	48.73	49.92
4458	NASDAQ	BOKF	Thu, Dec 2, 2010	47.92	49.43	47.50	49.43
4457	NASDAQ	BOKF	Wed, Dec 1, 2010	47.11	48.15	47.11	47.96
4456	NASDAQ	BOKF	Tue, Nov 30, 2010	46.91	46.91	46.17	46.77
4455	NASDAQ	BOKF	Mon, Nov 29, 2010	46.50	47.30	46.17	47.24
4454	NASDAQ	BOKF	Fri, Nov 26, 2010	47.37	47.46	46.64	46.64
4453	NASDAQ	BOKF	Wed, Nov 24, 2010	47.16	47.71	47.09	47.68
4452	NASDAQ	BOKF	Tue, Nov 23, 2010	46.90	47.38	46.88	46.98
4451	NASDAQ	BOKF	Mon, Nov 22, 2010	47.15	47.27	46.79	47.17
4450	NASDAQ	BOKF	Fri, Nov 19, 2010	47.63	47.63	47.20	47.36
4449	NASDAQ	BOKF	Thu, Nov 18, 2010	47.56	47.79	47.35	47.64
4448	NASDAQ	BOKF	Wed, Nov 17, 2010	47.58	47.58	46.97	47.20
4447	NASDAQ	BOKF	Tue, Nov 16, 2010	48.29	48.29	47.28	47.49
4446	NASDAQ	BOKF	Mon, Nov 15, 2010	48.22	48.78	47.74	48.56
4445	NASDAQ	BOKF	Fri, Nov 12, 2010	48.69	48.78	48.06	48.11
4444	NASDAQ	BOKF	Thu, Nov 11, 2010	48.92	49.15	48.47	48.97
4443	NASDAQ	BOKF	Wed, Nov 10, 2010	48.80	49.57	48.77	49.45
4442	NASDAQ	BOKF	Tue, Nov 9, 2010	49.31	49.44	48.68	48.73
4441	NASDAQ	BOKF	Mon, Nov 8, 2010	50.06	50.06	49.15	49.37
4440	NASDAQ	BOKF	Fri, Nov 5, 2010	49.88	51.00	49.67	50.18
4439	NASDAQ	BOKF	Thu, Nov 4, 2010	48.25	50.00	48.25	49.93
4438	NASDAQ	BOKF	Wed, Nov 3, 2010	46.85	47.95	46.85	47.90
4437	NASDAQ	BOKF	Tue, Nov 2, 2010	46.33	46.88	46.25	46.85
4436	NASDAQ	BOKF	Mon, Nov 1, 2010	46.40	46.54	45.42	46.03
4435	NASDAQ	BOKF	Fri, Oct 29, 2010	46.32	46.67	46.09	46.23
4434	NASDAQ	BOKF	Thu, Oct 28, 2010	46.37	46.50	45.97	46.17
4433	NASDAQ	BOKF	Wed, Oct 27, 2010	44.99	46.25	44.99	46.16
4432	NASDAQ	BOKF	Tue, Oct 26, 2010	44.84	45.49	44.81	45.20
4431	NASDAQ	BOKF	Mon, Oct 25, 2010	45.89	45.89	44.79	45.00
4430	NASDAQ	BOKF	Fri, Oct 22, 2010	45.22	45.76	45.10	45.61
4429	NASDAQ	BOKF	Thu, Oct 21, 2010	45.59	45.78	45.13	45.20
4428	NASDAQ	BOKF	Wed, Oct 20, 2010	45.26	45.57	45.00	45.46
4427	NASDAQ	BOKF	Tue, Oct 19, 2010	45.13	46.22	45.13	45.27
4426	NASDAQ	BOKF	Mon, Oct 18, 2010	44.76	45.69	44.76	45.66
4425	NASDAQ	BOKF	Fri, Oct 15, 2010	45.23	45.25	44.61	44.83
4424	NASDAQ	BOKF	Thu, Oct 14, 2010	45.76	45.79	44.78	45.02
4423	NASDAQ	BOKF	Wed, Oct 13, 2010	45.64	46.48	45.13	45.88
4422	NASDAQ	BOKF	Tue, Oct 12, 2010	45.26	45.69	45.05	45.52
4421	NASDAQ	BOKF	Mon, Oct 11, 2010	45.38	45.44	45.16	45.26
4420	NASDAQ	BOKF	Fri, Oct 8, 2010	45.47	45.54	45.13	45.41
4419	NASDAQ	BOKF	Thu, Oct 7, 2010	45.56	45.56	45.17	45.37
4418	NASDAQ	BOKF	Wed, Oct 6, 2010	45.56	45.71	45.22	45.50
4417	NASDAQ	BOKF	Tue, Oct 5, 2010	45.38	45.62	45.02	45.56
4416	NASDAQ	BOKF	Mon, Oct 4, 2010	45.09	45.41	44.83	45.00
4415	NASDAQ	BOKF	Fri, Oct 1, 2010	45.13	45.34	44.58	45.12
4414	NASDAQ	BOKF	Thu, Sep 30, 2010	44.50	45.85	44.00	45.13
4413	NASDAQ	BOKF	Wed, Sep 29, 2010	43.51	44.24	43.37	44.06
4412	NASDAQ	BOKF	Tue, Sep 28, 2010	43.40	43.82	43.08	43.68
4411	NASDAQ	BOKF	Mon, Sep 27, 2010	43.59	43.80	43.42	43.47
4410	NASDAQ	BOKF	Fri, Sep 24, 2010	43.34	43.74	43.07	43.70
4409	NASDAQ	BOKF	Thu, Sep 23, 2010	42.79	43.48	42.56	42.89
4408	NASDAQ	BOKF	Wed, Sep 22, 2010	43.30	43.51	43.00	43.00
4407	NASDAQ	BOKF	Tue, Sep 21, 2010	43.40	43.68	43.19	43.42
4406	NASDAQ	BOKF	Mon, Sep 20, 2010	43.09	43.55	43.04	43.40
4405	NASDAQ	BOKF	Fri, Sep 17, 2010	43.28	43.49	43.05	43.09
4404	NASDAQ	BOKF	Thu, Sep 16, 2010	43.46	43.73	43.09	43.30
4403	NASDAQ	BOKF	Wed, Sep 15, 2010	44.11	44.20	43.46	43.63
4402	NASDAQ	BOKF	Tue, Sep 14, 2010	45.25	45.50	44.26	44.33
4401	NASDAQ	BOKF	Mon, Sep 13, 2010	45.04	45.38	44.55	45.25
4400	NASDAQ	BOKF	Fri, Sep 10, 2010	45.04	45.34	44.55	44.63
4399	NASDAQ	BOKF	Thu, Sep 9, 2010	45.40	45.73	44.92	45.10
4398	NASDAQ	BOKF	Wed, Sep 8, 2010	45.82	46.48	45.03	45.12
4397	NASDAQ	BOKF	Tue, Sep 7, 2010	46.22	46.40	45.55	45.62
4396	NASDAQ	BOKF	Fri, Sep 3, 2010	46.02	46.61	45.84	46.48
4395	NASDAQ	BOKF	Thu, Sep 2, 2010	45.67	46.01	45.30	45.84
4394	NASDAQ	BOKF	Wed, Sep 1, 2010	44.92	45.89	44.43	45.72
4393	NASDAQ	BOKF	Tue, Aug 31, 2010	44.36	44.80	44.01	44.44
4392	NASDAQ	BOKF	Mon, Aug 30, 2010	45.17	45.17	44.39	44.51
4391	NASDAQ	BOKF	Fri, Aug 27, 2010	44.83	45.37	44.22	45.34
4390	NASDAQ	BOKF	Thu, Aug 26, 2010	44.53	44.96	44.33	44.46
4389	NASDAQ	BOKF	Wed, Aug 25, 2010	44.10	44.63	43.88	44.45
4388	NASDAQ	BOKF	Tue, Aug 24, 2010	44.62	44.90	44.10	44.54
4387	NASDAQ	BOKF	Mon, Aug 23, 2010	46.25	46.33	44.94	44.98
4386	NASDAQ	BOKF	Fri, Aug 20, 2010	45.35	46.01	44.94	45.84
4385	NASDAQ	BOKF	Thu, Aug 19, 2010	46.27	46.50	45.42	45.63
4384	NASDAQ	BOKF	Wed, Aug 18, 2010	46.31	46.67	46.10	46.47
4383	NASDAQ	BOKF	Tue, Aug 17, 2010	46.42	46.57	46.06	46.52
4382	NASDAQ	BOKF	Mon, Aug 16, 2010	45.69	46.00	45.53	45.88
4381	NASDAQ	BOKF	Fri, Aug 13, 2010	45.79	46.15	45.75	45.91
4380	NASDAQ	BOKF	Thu, Aug 12, 2010	46.24	46.48	45.88	45.93
4379	NASDAQ	BOKF	Wed, Aug 11, 2010	47.67	48.13	46.63	46.69
4378	NASDAQ	BOKF	Tue, Aug 10, 2010	48.52	49.33	48.50	48.71
4377	NASDAQ	BOKF	Mon, Aug 9, 2010	48.97	49.28	48.37	49.21
4376	NASDAQ	BOKF	Fri, Aug 6, 2010	48.42	48.59	47.79	48.52
4375	NASDAQ	BOKF	Thu, Aug 5, 2010	49.05	49.41	48.60	48.89
4374	NASDAQ	BOKF	Wed, Aug 4, 2010	49.52	49.89	49.01	49.25
4373	NASDAQ	BOKF	Tue, Aug 3, 2010	50.33	50.41	49.41	49.49
4372	NASDAQ	BOKF	Mon, Aug 2, 2010	49.67	50.51	49.51	50.41
4371	NASDAQ	BOKF	Fri, Jul 30, 2010	48.25	49.02	48.14	48.71
4370	NASDAQ	BOKF	Thu, Jul 29, 2010	48.61	49.52	48.31	48.72
4369	NASDAQ	BOKF	Wed, Jul 28, 2010	49.94	50.48	49.19	49.57
4368	NASDAQ	BOKF	Tue, Jul 27, 2010	49.80	50.41	49.54	49.95
4367	NASDAQ	BOKF	Mon, Jul 26, 2010	48.63	49.68	47.87	49.65
4366	NASDAQ	BOKF	Fri, Jul 23, 2010	47.90	48.34	47.66	48.26
4365	NASDAQ	BOKF	Thu, Jul 22, 2010	46.61	48.18	46.61	48.15
4364	NASDAQ	BOKF	Wed, Jul 21, 2010	47.99	48.07	46.13	46.24
4363	NASDAQ	BOKF	Tue, Jul 20, 2010	46.78	47.78	46.16	47.66
4362	NASDAQ	BOKF	Mon, Jul 19, 2010	47.39	47.65	46.76	47.29
4361	NASDAQ	BOKF	Fri, Jul 16, 2010	49.18	49.18	47.10	47.30
4360	NASDAQ	BOKF	Thu, Jul 15, 2010	49.85	49.85	48.82	49.57
4359	NASDAQ	BOKF	Wed, Jul 14, 2010	50.40	50.40	49.33	49.71
4358	NASDAQ	BOKF	Tue, Jul 13, 2010	49.31	50.66	49.31	50.64
4357	NASDAQ	BOKF	Mon, Jul 12, 2010	48.43	49.42	48.43	49.03
4356	NASDAQ	BOKF	Fri, Jul 9, 2010	48.33	48.83	48.08	48.71
4355	NASDAQ	BOKF	Thu, Jul 8, 2010	48.70	49.14	47.78	48.48
4354	NASDAQ	BOKF	Wed, Jul 7, 2010	46.78	48.45	46.78	48.45
4353	NASDAQ	BOKF	Tue, Jul 6, 2010	47.02	47.62	46.34	46.83
4352	NASDAQ	BOKF	Fri, Jul 2, 2010	46.93	47.25	46.27	46.44
4351	NASDAQ	BOKF	Thu, Jul 1, 2010	47.36	48.00	45.82	46.79
4350	NASDAQ	BOKF	Wed, Jun 30, 2010	48.13	49.17	47.27	47.47
4349	NASDAQ	BOKF	Tue, Jun 29, 2010	49.55	49.56	48.06	48.26
4348	NASDAQ	BOKF	Mon, Jun 28, 2010	49.69	50.37	49.41	50.15
4347	NASDAQ	BOKF	Fri, Jun 25, 2010	50.48	50.55	49.48	49.71
4346	NASDAQ	BOKF	Thu, Jun 24, 2010	51.00	51.23	50.33	50.50
4345	NASDAQ	BOKF	Wed, Jun 23, 2010	52.26	52.26	50.99	51.17
4344	NASDAQ	BOKF	Tue, Jun 22, 2010	52.50	52.72	52.13	52.17
4343	NASDAQ	BOKF	Mon, Jun 21, 2010	52.75	52.83	52.25	52.35
4342	NASDAQ	BOKF	Fri, Jun 18, 2010	52.44	52.63	51.91	52.33
4341	NASDAQ	BOKF	Thu, Jun 17, 2010	52.05	52.46	51.83	52.44
4340	NASDAQ	BOKF	Wed, Jun 16, 2010	52.17	52.50	51.86	52.05
4339	NASDAQ	BOKF	Tue, Jun 15, 2010	51.12	52.05	50.61	52.00
4338	NASDAQ	BOKF	Mon, Jun 14, 2010	50.60	51.75	50.52	50.88
4337	NASDAQ	BOKF	Fri, Jun 11, 2010	50.02	50.45	49.60	50.36
4336	NASDAQ	BOKF	Thu, Jun 10, 2010	49.78	50.45	49.35	50.38
4335	NASDAQ	BOKF	Wed, Jun 9, 2010	49.92	50.09	49.02	49.24
4334	NASDAQ	BOKF	Tue, Jun 8, 2010	49.09	49.74	48.58	49.73
4333	NASDAQ	BOKF	Mon, Jun 7, 2010	49.45	49.85	49.03	49.10
4332	NASDAQ	BOKF	Fri, Jun 4, 2010	50.83	50.83	49.12	49.30
4331	NASDAQ	BOKF	Thu, Jun 3, 2010	51.40	52.02	51.09	51.55
4330	NASDAQ	BOKF	Wed, Jun 2, 2010	50.29	51.85	49.93	51.64
4329	NASDAQ	BOKF	Tue, Jun 1, 2010	50.58	51.44	50.06	50.29
4328	NASDAQ	BOKF	Fri, May 28, 2010	51.63	51.63	50.30	50.55
4327	NASDAQ	BOKF	Thu, May 27, 2010	51.21	51.59	50.08	51.55
4326	NASDAQ	BOKF	Wed, May 26, 2010	50.64	51.27	50.43	50.59
4325	NASDAQ	BOKF	Tue, May 25, 2010	50.00	50.66	49.25	50.55
4324	NASDAQ	BOKF	Mon, May 24, 2010	51.60	51.90	50.50	50.50
4323	NASDAQ	BOKF	Fri, May 21, 2010	50.40	51.93	50.09	51.81
4322	NASDAQ	BOKF	Thu, May 20, 2010	52.00	52.61	50.57	50.57
4321	NASDAQ	BOKF	Wed, May 19, 2010	52.89	53.55	51.80	52.71
4320	NASDAQ	BOKF	Tue, May 18, 2010	53.90	53.90	52.45	53.00
4319	NASDAQ	BOKF	Mon, May 17, 2010	53.81	54.11	52.82	53.49
4318	NASDAQ	BOKF	Fri, May 14, 2010	54.52	54.54	53.38	53.62
4317	NASDAQ	BOKF	Thu, May 13, 2010	55.70	56.06	54.62	54.67
4316	NASDAQ	BOKF	Wed, May 12, 2010	55.24	55.67	54.81	55.62
4315	NASDAQ	BOKF	Tue, May 11, 2010	54.66	56.12	54.66	55.46
4314	NASDAQ	BOKF	Mon, May 10, 2010	54.60	55.37	54.15	55.37
4313	NASDAQ	BOKF	Fri, May 7, 2010	53.22	53.95	52.40	52.99
4312	NASDAQ	BOKF	Thu, May 6, 2010	54.61	55.14	52.62	53.38
4311	NASDAQ	BOKF	Wed, May 5, 2010	54.28	55.55	53.87	54.93
4310	NASDAQ	BOKF	Tue, May 4, 2010	54.78	55.49	54.26	54.45
4309	NASDAQ	BOKF	Mon, May 3, 2010	55.00	55.64	54.60	54.83
4308	NASDAQ	BOKF	Fri, Apr 30, 2010	55.64	56.00	54.43	54.43
4307	NASDAQ	BOKF	Thu, Apr 29, 2010	55.06	55.75	54.37	55.68
4306	NASDAQ	BOKF	Wed, Apr 28, 2010	54.39	55.57	54.12	54.42
4305	NASDAQ	BOKF	Tue, Apr 27, 2010	53.13	54.60	52.51	54.00
4304	NASDAQ	BOKF	Mon, Apr 26, 2010	55.60	55.87	53.45	53.46
4303	NASDAQ	BOKF	Fri, Apr 23, 2010	55.59	55.99	55.30	55.47
4302	NASDAQ	BOKF	Thu, Apr 22, 2010	54.07	55.33	53.89	55.23
4301	NASDAQ	BOKF	Wed, Apr 21, 2010	53.42	54.63	53.32	54.34
4300	NASDAQ	BOKF	Tue, Apr 20, 2010	52.99	53.47	52.70	53.47
4299	NASDAQ	BOKF	Mon, Apr 19, 2010	52.17	52.86	51.80	52.80
4298	NASDAQ	BOKF	Fri, Apr 16, 2010	54.39	54.57	52.12	52.75
4297	NASDAQ	BOKF	Thu, Apr 15, 2010	53.68	54.77	53.68	54.42
4296	NASDAQ	BOKF	Wed, Apr 14, 2010	52.81	53.63	52.61	53.62
4295	NASDAQ	BOKF	Tue, Apr 13, 2010	53.32	53.32	52.31	52.48
4294	NASDAQ	BOKF	Mon, Apr 12, 2010	53.12	53.46	52.85	53.36
4293	NASDAQ	BOKF	Fri, Apr 9, 2010	52.75	53.29	52.52	53.29
4292	NASDAQ	BOKF	Thu, Apr 8, 2010	52.20	53.06	52.13	52.74
4291	NASDAQ	BOKF	Wed, Apr 7, 2010	53.33	53.76	52.20	52.46
4290	NASDAQ	BOKF	Tue, Apr 6, 2010	51.42	53.66	51.42	53.21
4289	NASDAQ	BOKF	Mon, Apr 5, 2010	52.15	52.28	51.29	51.80
4288	NASDAQ	BOKF	Thu, Apr 1, 2010	52.61	52.61	51.79	52.30
4287	NASDAQ	BOKF	Wed, Mar 31, 2010	52.38	52.98	52.07	52.44
4286	NASDAQ	BOKF	Tue, Mar 30, 2010	52.47	52.83	52.29	52.36
4285	NASDAQ	BOKF	Mon, Mar 29, 2010	53.03	53.04	52.61	52.70
4284	NASDAQ	BOKF	Fri, Mar 26, 2010	52.70	52.90	52.34	52.58
4283	NASDAQ	BOKF	Thu, Mar 25, 2010	52.61	53.37	52.30	52.66
4282	NASDAQ	BOKF	Wed, Mar 24, 2010	52.55	52.68	52.21	52.48
4281	NASDAQ	BOKF	Tue, Mar 23, 2010	52.90	52.90	52.02	52.46
4280	NASDAQ	BOKF	Mon, Mar 22, 2010	52.75	53.45	52.51	53.19
4279	NASDAQ	BOKF	Fri, Mar 19, 2010	50.95	52.98	50.95	52.97
4278	NASDAQ	BOKF	Thu, Mar 18, 2010	50.43	51.35	50.43	50.80
4277	NASDAQ	BOKF	Wed, Mar 17, 2010	50.97	51.00	50.16	50.76
4276	NASDAQ	BOKF	Tue, Mar 16, 2010	47.29	50.17	47.15	50.17
4275	NASDAQ	BOKF	Mon, Mar 15, 2010	46.60	46.88	46.38	46.82
4274	NASDAQ	BOKF	Fri, Mar 12, 2010	46.71	46.96	46.71	46.87
4273	NASDAQ	BOKF	Thu, Mar 11, 2010	46.40	46.90	46.24	46.80
4272	NASDAQ	BOKF	Wed, Mar 10, 2010	46.50	46.85	46.20	46.79
4271	NASDAQ	BOKF	Tue, Mar 9, 2010	46.50	46.67	46.36	46.54
4270	NASDAQ	BOKF	Mon, Mar 8, 2010	46.62	46.64	46.33	46.49
4269	NASDAQ	BOKF	Fri, Mar 5, 2010	46.22	46.48	45.90	46.48
4268	NASDAQ	BOKF	Thu, Mar 4, 2010	45.39	46.24	45.39	46.05
4267	NASDAQ	BOKF	Wed, Mar 3, 2010	45.55	45.88	45.30	45.43
4266	NASDAQ	BOKF	Tue, Mar 2, 2010	46.10	46.35	45.44	45.55
4265	NASDAQ	BOKF	Mon, Mar 1, 2010	46.06	46.14	45.47	46.09
4264	NASDAQ	BOKF	Fri, Feb 26, 2010	46.64	46.64	45.80	45.98
4263	NASDAQ	BOKF	Thu, Feb 25, 2010	46.60	46.79	46.10	46.54
4262	NASDAQ	BOKF	Wed, Feb 24, 2010	46.37	47.07	46.31	46.83
4261	NASDAQ	BOKF	Tue, Feb 23, 2010	47.18	47.25	46.22	46.43
4260	NASDAQ	BOKF	Mon, Feb 22, 2010	46.93	47.55	46.52	47.03
4259	NASDAQ	BOKF	Fri, Feb 19, 2010	46.27	46.95	46.27	46.62
4258	NASDAQ	BOKF	Thu, Feb 18, 2010	46.25	46.92	46.23	46.70
4257	NASDAQ	BOKF	Wed, Feb 17, 2010	47.27	47.44	45.68	46.50
4256	NASDAQ	BOKF	Tue, Feb 16, 2010	46.55	46.83	46.23	46.82
4255	NASDAQ	BOKF	Fri, Feb 12, 2010	46.25	47.40	45.75	46.31
4254	NASDAQ	BOKF	Thu, Feb 11, 2010	46.45	46.88	46.28	46.38
4253	NASDAQ	BOKF	Wed, Feb 10, 2010	45.44	46.86	45.21	46.72
4252	NASDAQ	BOKF	Tue, Feb 9, 2010	45.93	47.05	45.49	45.73
4251	NASDAQ	BOKF	Mon, Feb 8, 2010	45.80	46.11	45.08	45.51
4250	NASDAQ	BOKF	Fri, Feb 5, 2010	45.99	47.44	44.74	46.06
4249	NASDAQ	BOKF	Thu, Feb 4, 2010	46.44	46.82	45.75	45.88
4248	NASDAQ	BOKF	Wed, Feb 3, 2010	46.97	46.97	46.59	46.62
4247	NASDAQ	BOKF	Tue, Feb 2, 2010	47.33	47.60	46.85	47.00
4246	NASDAQ	BOKF	Mon, Feb 1, 2010	47.40	48.01	46.86	47.45
4245	NASDAQ	BOKF	Fri, Jan 29, 2010	48.30	49.28	47.32	47.41
4244	NASDAQ	BOKF	Thu, Jan 28, 2010	49.81	50.26	48.12	48.28
4243	NASDAQ	BOKF	Wed, Jan 27, 2010	48.72	50.12	48.63	50.06
4242	NASDAQ	BOKF	Tue, Jan 26, 2010	48.14	49.16	47.78	48.76
4241	NASDAQ	BOKF	Mon, Jan 25, 2010	49.14	49.27	48.00	48.74
4240	NASDAQ	BOKF	Fri, Jan 22, 2010	49.63	50.24	48.45	48.66
4239	NASDAQ	BOKF	Thu, Jan 21, 2010	49.02	50.78	48.52	49.66
4238	NASDAQ	BOKF	Wed, Jan 20, 2010	48.72	49.41	47.50	48.78
4237	NASDAQ	BOKF	Tue, Jan 19, 2010	48.45	49.18	47.99	48.94
4236	NASDAQ	BOKF	Fri, Jan 15, 2010	49.68	49.91	48.09	48.30
4235	NASDAQ	BOKF	Thu, Jan 14, 2010	48.37	50.00	48.16	49.77
4234	NASDAQ	BOKF	Wed, Jan 13, 2010	48.40	48.80	47.86	48.42
4233	NASDAQ	BOKF	Tue, Jan 12, 2010	49.19	49.28	48.02	48.09
4232	NASDAQ	BOKF	Mon, Jan 11, 2010	50.09	50.20	49.11	49.54
4231	NASDAQ	BOKF	Fri, Jan 8, 2010	49.00	50.11	48.79	49.91
4230	NASDAQ	BOKF	Thu, Jan 7, 2010	47.21	49.00	47.05	49.00
4229	NASDAQ	BOKF	Wed, Jan 6, 2010	47.15	47.53	46.85	47.11
4228	NASDAQ	BOKF	Tue, Jan 5, 2010	47.65	47.69	46.92	47.33
4227	NASDAQ	BOKF	Mon, Jan 4, 2010	47.59	47.60	46.76	47.53
4226	NASDAQ	BOKF	Thu, Dec 31, 2009	47.63	48.65	47.49	47.52
4225	NASDAQ	BOKF	Wed, Dec 30, 2009	47.37	47.63	46.90	47.51
4224	NASDAQ	BOKF	Tue, Dec 29, 2009	47.86	47.86	47.24	47.51
4223	NASDAQ	BOKF	Mon, Dec 28, 2009	47.79	47.84	47.45	47.70
4222	NASDAQ	BOKF	Thu, Dec 24, 2009	47.09	47.74	47.09	47.67
4221	NASDAQ	BOKF	Wed, Dec 23, 2009	47.28	47.99	47.08	47.21
4220	NASDAQ	BOKF	Tue, Dec 22, 2009	47.03	47.36	46.97	47.31
4219	NASDAQ	BOKF	Mon, Dec 21, 2009	47.05	47.32	46.91	47.02
4218	NASDAQ	BOKF	Fri, Dec 18, 2009	46.79	47.16	46.50	47.05
4217	NASDAQ	BOKF	Thu, Dec 17, 2009	47.02	47.60	46.66	46.74
4216	NASDAQ	BOKF	Wed, Dec 16, 2009	47.33	48.08	47.28	47.59
4215	NASDAQ	BOKF	Tue, Dec 15, 2009	47.16	47.65	47.00	47.39
4214	NASDAQ	BOKF	Mon, Dec 14, 2009	47.36	47.74	46.82	47.66
4213	NASDAQ	BOKF	Fri, Dec 11, 2009	46.77	47.30	46.57	47.13
4212	NASDAQ	BOKF	Thu, Dec 10, 2009	47.35	47.35	46.72	46.85
4211	NASDAQ	BOKF	Wed, Dec 9, 2009	46.89	47.37	46.85	47.21
4210	NASDAQ	BOKF	Tue, Dec 8, 2009	46.42	47.26	46.42	46.99
4209	NASDAQ	BOKF	Mon, Dec 7, 2009	46.69	47.12	46.46	46.66
4208	NASDAQ	BOKF	Fri, Dec 4, 2009	46.71	47.11	45.85	46.95
4207	NASDAQ	BOKF	Thu, Dec 3, 2009	47.00	47.31	46.27	46.27
4206	NASDAQ	BOKF	Wed, Dec 2, 2009	46.81	47.50	46.57	46.75
4205	NASDAQ	BOKF	Tue, Dec 1, 2009	46.73	46.97	45.98	46.73
4204	NASDAQ	BOKF	Mon, Nov 30, 2009	45.49	46.73	44.80	46.48
4203	NASDAQ	BOKF	Fri, Nov 27, 2009	45.10	46.05	44.37	45.55
4202	NASDAQ	BOKF	Wed, Nov 25, 2009	46.14	46.30	45.90	45.97
4201	NASDAQ	BOKF	Tue, Nov 24, 2009	46.21	46.35	45.55	46.10
4200	NASDAQ	BOKF	Mon, Nov 23, 2009	45.29	46.45	45.06	46.05
4199	NASDAQ	BOKF	Fri, Nov 20, 2009	44.59	45.18	44.50	45.03
4198	NASDAQ	BOKF	Thu, Nov 19, 2009	45.01	45.43	44.56	44.77
4197	NASDAQ	BOKF	Wed, Nov 18, 2009	45.45	45.49	44.77	45.38
4196	NASDAQ	BOKF	Tue, Nov 17, 2009	41.51	45.33	41.51	45.33
4195	NASDAQ	BOKF	Mon, Nov 16, 2009	43.38	44.75	43.03	44.07
4194	NASDAQ	BOKF	Fri, Nov 13, 2009	43.22	43.68	42.76	43.25
4193	NASDAQ	BOKF	Thu, Nov 12, 2009	43.52	44.08	42.89	42.94
4192	NASDAQ	BOKF	Wed, Nov 11, 2009	44.29	44.97	43.58	43.82
4191	NASDAQ	BOKF	Tue, Nov 10, 2009	44.29	44.63	43.43	43.79
4190	NASDAQ	BOKF	Mon, Nov 9, 2009	44.04	44.65	43.67	44.65
4189	NASDAQ	BOKF	Fri, Nov 6, 2009	43.06	43.62	42.60	43.41
4188	NASDAQ	BOKF	Thu, Nov 5, 2009	42.33	43.24	41.96	43.24
4187	NASDAQ	BOKF	Wed, Nov 4, 2009	42.51	42.78	41.91	42.09
4186	NASDAQ	BOKF	Tue, Nov 3, 2009	41.65	42.72	41.06	42.27
4185	NASDAQ	BOKF	Mon, Nov 2, 2009	43.19	43.60	41.62	41.91
4184	NASDAQ	BOKF	Fri, Oct 30, 2009	45.00	45.00	42.45	42.97
4183	NASDAQ	BOKF	Thu, Oct 29, 2009	45.18	45.75	44.73	45.45
4182	NASDAQ	BOKF	Wed, Oct 28, 2009	45.07	46.16	44.59	45.15
4181	NASDAQ	BOKF	Tue, Oct 27, 2009	45.00	46.11	44.92	45.15
4180	NASDAQ	BOKF	Mon, Oct 26, 2009	46.28	46.48	44.74	45.01
4179	NASDAQ	BOKF	Fri, Oct 23, 2009	46.26	46.47	45.58	46.02
4178	NASDAQ	BOKF	Thu, Oct 22, 2009	45.09	46.03	44.63	45.84
4177	NASDAQ	BOKF	Wed, Oct 21, 2009	46.60	46.91	44.58	44.82
4176	NASDAQ	BOKF	Tue, Oct 20, 2009	47.64	47.64	46.22	46.37
4175	NASDAQ	BOKF	Mon, Oct 19, 2009	47.57	47.64	46.63	47.57
4174	NASDAQ	BOKF	Fri, Oct 16, 2009	47.23	47.72	46.97	47.24
4173	NASDAQ	BOKF	Thu, Oct 15, 2009	47.39	47.89	47.01	47.80
4172	NASDAQ	BOKF	Wed, Oct 14, 2009	47.91	47.99	46.78	47.90
4171	NASDAQ	BOKF	Tue, Oct 13, 2009	47.12	47.68	46.72	47.38
4170	NASDAQ	BOKF	Mon, Oct 12, 2009	47.30	47.34	46.88	47.34
4169	NASDAQ	BOKF	Fri, Oct 9, 2009	45.85	47.26	45.49	47.18
4168	NASDAQ	BOKF	Thu, Oct 8, 2009	45.10	45.63	44.23	45.63
4167	NASDAQ	BOKF	Wed, Oct 7, 2009	44.27	44.98	44.00	44.87
4166	NASDAQ	BOKF	Tue, Oct 6, 2009	45.46	45.93	44.76	45.29
4165	NASDAQ	BOKF	Mon, Oct 5, 2009	44.45	45.19	44.27	45.19
4164	NASDAQ	BOKF	Fri, Oct 2, 2009	44.72	45.19	43.90	44.20
4163	NASDAQ	BOKF	Thu, Oct 1, 2009	46.20	46.53	45.15	45.29
4162	NASDAQ	BOKF	Wed, Sep 30, 2009	47.05	47.21	46.09	46.32
4161	NASDAQ	BOKF	Tue, Sep 29, 2009	46.65	47.14	46.33	46.93
4160	NASDAQ	BOKF	Mon, Sep 28, 2009	46.49	47.03	45.78	46.75
4159	NASDAQ	BOKF	Fri, Sep 25, 2009	46.41	46.54	45.34	46.10
4158	NASDAQ	BOKF	Thu, Sep 24, 2009	46.60	46.90	46.00	46.29
4157	NASDAQ	BOKF	Wed, Sep 23, 2009	46.89	47.00	46.05	46.55
4156	NASDAQ	BOKF	Tue, Sep 22, 2009	46.80	46.93	46.04	46.65
4155	NASDAQ	BOKF	Mon, Sep 21, 2009	46.08	46.64	46.02	46.50
4154	NASDAQ	BOKF	Fri, Sep 18, 2009	47.53	47.53	46.21	46.46
4153	NASDAQ	BOKF	Thu, Sep 17, 2009	47.95	48.85	46.84	47.14
4152	NASDAQ	BOKF	Wed, Sep 16, 2009	46.45	48.64	46.40	48.13
4151	NASDAQ	BOKF	Tue, Sep 15, 2009	45.03	46.42	44.69	46.21
4150	NASDAQ	BOKF	Mon, Sep 14, 2009	44.38	45.15	44.19	45.15
4149	NASDAQ	BOKF	Fri, Sep 11, 2009	44.81	45.25	44.50	44.71
4148	NASDAQ	BOKF	Thu, Sep 10, 2009	45.10	45.32	44.55	44.92
4147	NASDAQ	BOKF	Wed, Sep 9, 2009	44.29	45.50	43.85	45.10
4146	NASDAQ	BOKF	Tue, Sep 8, 2009	44.01	44.55	43.70	44.45
4145	NASDAQ	BOKF	Fri, Sep 4, 2009	43.88	44.14	43.16	43.68
4144	NASDAQ	BOKF	Thu, Sep 3, 2009	43.29	43.92	42.71	43.92
4143	NASDAQ	BOKF	Wed, Sep 2, 2009	42.78	43.60	42.56	43.12
4142	NASDAQ	BOKF	Tue, Sep 1, 2009	44.73	45.20	42.80	42.82
4141	NASDAQ	BOKF	Mon, Aug 31, 2009	44.63	45.37	44.09	45.24
4140	NASDAQ	BOKF	Fri, Aug 28, 2009	45.31	45.56	44.69	45.03
4139	NASDAQ	BOKF	Thu, Aug 27, 2009	45.63	45.63	44.24	44.67
4138	NASDAQ	BOKF	Wed, Aug 26, 2009	45.40	46.70	44.86	45.66
4137	NASDAQ	BOKF	Tue, Aug 25, 2009	45.53	45.77	44.75	45.30
4136	NASDAQ	BOKF	Mon, Aug 24, 2009	46.19	46.19	44.60	45.12
4135	NASDAQ	BOKF	Fri, Aug 21, 2009	45.03	45.87	44.93	45.84
4134	NASDAQ	BOKF	Thu, Aug 20, 2009	45.07	45.71	44.54	45.01
4133	NASDAQ	BOKF	Wed, Aug 19, 2009	44.76	45.43	44.25	45.30
4132	NASDAQ	BOKF	Tue, Aug 18, 2009	44.95	45.40	44.77	45.18
4131	NASDAQ	BOKF	Mon, Aug 17, 2009	44.73	45.81	44.32	44.89
4130	NASDAQ	BOKF	Fri, Aug 14, 2009	46.98	46.98	45.11	45.86
4129	NASDAQ	BOKF	Thu, Aug 13, 2009	46.38	46.89	45.04	46.83
4128	NASDAQ	BOKF	Wed, Aug 12, 2009	45.47	46.20	44.38	45.87
4127	NASDAQ	BOKF	Tue, Aug 11, 2009	46.29	46.29	44.00	45.27
4126	NASDAQ	BOKF	Mon, Aug 10, 2009	47.23	48.57	46.49	46.76
4125	NASDAQ	BOKF	Fri, Aug 7, 2009	45.28	48.10	45.11	47.65
4124	NASDAQ	BOKF	Thu, Aug 6, 2009	45.06	45.81	44.60	44.75
4123	NASDAQ	BOKF	Wed, Aug 5, 2009	43.94	44.99	43.83	44.97
4122	NASDAQ	BOKF	Tue, Aug 4, 2009	43.25	44.24	42.22	44.10
4121	NASDAQ	BOKF	Mon, Aug 3, 2009	42.58	43.64	42.13	43.64
4120	NASDAQ	BOKF	Fri, Jul 31, 2009	40.77	42.19	40.24	41.89
4119	NASDAQ	BOKF	Thu, Jul 30, 2009	40.66	41.10	40.20	40.68
4118	NASDAQ	BOKF	Wed, Jul 29, 2009	40.15	40.51	39.45	39.82
4117	NASDAQ	BOKF	Tue, Jul 28, 2009	39.65	40.88	39.54	40.02
4116	NASDAQ	BOKF	Mon, Jul 27, 2009	37.95	40.03	37.77	40.03
4115	NASDAQ	BOKF	Fri, Jul 24, 2009	37.53	38.36	37.04	37.90
4114	NASDAQ	BOKF	Thu, Jul 23, 2009	36.05	37.92	36.05	37.85
4113	NASDAQ	BOKF	Wed, Jul 22, 2009	35.73	36.68	35.54	36.26
4112	NASDAQ	BOKF	Tue, Jul 21, 2009	36.92	37.00	35.39	36.13
4111	NASDAQ	BOKF	Mon, Jul 20, 2009	37.10	37.69	36.30	36.77
4110	NASDAQ	BOKF	Fri, Jul 17, 2009	38.14	38.20	36.34	36.62
4109	NASDAQ	BOKF	Thu, Jul 16, 2009	38.15	38.57	36.90	38.19
4108	NASDAQ	BOKF	Wed, Jul 15, 2009	37.50	38.65	37.01	38.58
4107	NASDAQ	BOKF	Tue, Jul 14, 2009	37.19	37.22	36.50	37.07
4106	NASDAQ	BOKF	Mon, Jul 13, 2009	36.06	37.42	35.61	37.31
4105	NASDAQ	BOKF	Fri, Jul 10, 2009	35.45	35.78	35.12	35.59
4104	NASDAQ	BOKF	Thu, Jul 9, 2009	35.28	35.70	34.47	35.56
4103	NASDAQ	BOKF	Wed, Jul 8, 2009	35.35	36.00	34.47	34.97
4102	NASDAQ	BOKF	Tue, Jul 7, 2009	35.21	35.86	34.88	34.97
4101	NASDAQ	BOKF	Mon, Jul 6, 2009	35.41	36.04	34.84	35.51
4100	NASDAQ	BOKF	Thu, Jul 2, 2009	37.26	37.63	35.85	35.90
4099	NASDAQ	BOKF	Wed, Jul 1, 2009	37.54	37.78	37.31	37.40
4098	NASDAQ	BOKF	Tue, Jun 30, 2009	38.87	38.93	37.37	37.67
4097	NASDAQ	BOKF	Mon, Jun 29, 2009	38.51	39.05	37.65	38.93
4096	NASDAQ	BOKF	Fri, Jun 26, 2009	37.45	38.71	37.22	38.15
4095	NASDAQ	BOKF	Thu, Jun 25, 2009	37.07	38.03	36.74	37.76
4094	NASDAQ	BOKF	Wed, Jun 24, 2009	37.14	37.51	36.96	37.37
4093	NASDAQ	BOKF	Tue, Jun 23, 2009	38.13	38.17	36.47	37.09
4092	NASDAQ	BOKF	Mon, Jun 22, 2009	38.25	38.94	37.82	37.83
4091	NASDAQ	BOKF	Fri, Jun 19, 2009	38.36	38.71	37.38	38.35
4090	NASDAQ	BOKF	Thu, Jun 18, 2009	37.15	38.78	36.90	38.24
4089	NASDAQ	BOKF	Wed, Jun 17, 2009	38.40	38.40	36.20	36.94
4088	NASDAQ	BOKF	Tue, Jun 16, 2009	39.23	39.25	38.70	38.77
4087	NASDAQ	BOKF	Mon, Jun 15, 2009	40.15	40.60	38.20	38.70
4086	NASDAQ	BOKF	Fri, Jun 12, 2009	40.76	41.07	40.41	40.94
4085	NASDAQ	BOKF	Thu, Jun 11, 2009	40.68	41.82	40.48	41.13
4084	NASDAQ	BOKF	Wed, Jun 10, 2009	41.60	41.71	40.73	40.73
4083	NASDAQ	BOKF	Tue, Jun 9, 2009	40.89	41.88	40.65	41.73
4082	NASDAQ	BOKF	Mon, Jun 8, 2009	40.31	41.11	39.27	40.87
4081	NASDAQ	BOKF	Fri, Jun 5, 2009	41.51	41.87	39.54	40.15
4080	NASDAQ	BOKF	Thu, Jun 4, 2009	40.02	41.30	39.90	41.22
4079	NASDAQ	BOKF	Wed, Jun 3, 2009	40.64	40.99	38.60	39.53
4078	NASDAQ	BOKF	Tue, Jun 2, 2009	41.29	41.76	40.61	40.82
4077	NASDAQ	BOKF	Mon, Jun 1, 2009	41.06	42.02	40.82	41.18
4076	NASDAQ	BOKF	Fri, May 29, 2009	39.39	40.56	38.85	40.56
4075	NASDAQ	BOKF	Thu, May 28, 2009	39.85	40.26	38.53	39.49
4074	NASDAQ	BOKF	Wed, May 27, 2009	40.64	40.97	39.63	39.83
4073	NASDAQ	BOKF	Tue, May 26, 2009	38.52	40.70	38.52	40.49
4072	NASDAQ	BOKF	Fri, May 22, 2009	37.90	39.14	37.90	38.79
4071	NASDAQ	BOKF	Thu, May 21, 2009	39.01	39.79	37.57	38.16
4070	NASDAQ	BOKF	Wed, May 20, 2009	41.26	42.66	38.93	39.04
4069	NASDAQ	BOKF	Tue, May 19, 2009	41.86	43.08	41.37	41.64
4068	NASDAQ	BOKF	Mon, May 18, 2009	39.20	42.58	39.06	42.40
4067	NASDAQ	BOKF	Fri, May 15, 2009	39.11	39.22	37.67	37.91
4066	NASDAQ	BOKF	Thu, May 14, 2009	38.52	39.34	37.88	39.27
4065	NASDAQ	BOKF	Wed, May 13, 2009	40.11	40.15	38.24	38.26
4064	NASDAQ	BOKF	Tue, May 12, 2009	42.29	42.29	40.07	40.72
4063	NASDAQ	BOKF	Mon, May 11, 2009	42.11	42.95	41.50	41.74
4062	NASDAQ	BOKF	Fri, May 8, 2009	41.90	43.07	41.22	43.03
4061	NASDAQ	BOKF	Thu, May 7, 2009	42.90	43.73	41.09	41.47
4060	NASDAQ	BOKF	Wed, May 6, 2009	41.43	43.05	41.36	42.54
4059	NASDAQ	BOKF	Tue, May 5, 2009	40.15	41.25	39.06	40.89
4058	NASDAQ	BOKF	Mon, May 4, 2009	37.66	40.14	36.93	40.06
4057	NASDAQ	BOKF	Fri, May 1, 2009	38.14	38.47	36.29	36.59
4056	NASDAQ	BOKF	Thu, Apr 30, 2009	39.08	39.10	37.11	37.66
4055	NASDAQ	BOKF	Wed, Apr 29, 2009	38.49	39.16	37.61	38.69
4054	NASDAQ	BOKF	Tue, Apr 28, 2009	36.87	37.61	36.34	37.20
4053	NASDAQ	BOKF	Mon, Apr 27, 2009	38.58	39.15	36.79	36.94
4052	NASDAQ	BOKF	Fri, Apr 24, 2009	37.70	40.28	37.08	39.65
4051	NASDAQ	BOKF	Thu, Apr 23, 2009	37.22	37.95	35.93	37.33
4050	NASDAQ	BOKF	Wed, Apr 22, 2009	37.64	39.38	36.89	37.21
4049	NASDAQ	BOKF	Tue, Apr 21, 2009	35.03	38.51	33.70	38.36
4048	NASDAQ	BOKF	Mon, Apr 20, 2009	37.49	38.37	36.00	36.02
4047	NASDAQ	BOKF	Fri, Apr 17, 2009	38.27	39.69	37.44	39.19
4046	NASDAQ	BOKF	Thu, Apr 16, 2009	38.42	38.59	37.16	38.12
4045	NASDAQ	BOKF	Wed, Apr 15, 2009	37.69	37.81	36.17	37.53
4044	NASDAQ	BOKF	Tue, Apr 14, 2009	39.28	40.00	38.01	38.01
4043	NASDAQ	BOKF	Mon, Apr 13, 2009	37.96	40.27	37.41	40.16
4042	NASDAQ	BOKF	Thu, Apr 9, 2009	36.09	38.37	35.35	38.37
4041	NASDAQ	BOKF	Wed, Apr 8, 2009	35.04	35.49	33.84	34.48
4040	NASDAQ	BOKF	Tue, Apr 7, 2009	35.26	35.49	34.89	34.97
4039	NASDAQ	BOKF	Mon, Apr 6, 2009	35.88	36.61	35.23	36.03
4038	NASDAQ	BOKF	Fri, Apr 3, 2009	36.06	37.06	35.41	37.01
4037	NASDAQ	BOKF	Thu, Apr 2, 2009	35.82	36.81	35.26	36.30
4036	NASDAQ	BOKF	Wed, Apr 1, 2009	33.67	35.73	33.14	35.23
4035	NASDAQ	BOKF	Tue, Mar 31, 2009	33.43	34.96	33.43	34.50
4034	NASDAQ	BOKF	Mon, Mar 30, 2009	33.48	33.88	32.99	33.00
4033	NASDAQ	BOKF	Fri, Mar 27, 2009	33.96	35.35	33.69	34.42
4032	NASDAQ	BOKF	Thu, Mar 26, 2009	34.25	34.89	33.77	34.83
4031	NASDAQ	BOKF	Wed, Mar 25, 2009	33.43	35.10	32.29	33.99
4030	NASDAQ	BOKF	Tue, Mar 24, 2009	34.86	35.98	33.70	33.74
4029	NASDAQ	BOKF	Mon, Mar 23, 2009	31.48	35.53	31.47	35.53
4028	NASDAQ	BOKF	Fri, Mar 20, 2009	30.85	31.63	30.53	30.78
4027	NASDAQ	BOKF	Thu, Mar 19, 2009	31.13	32.49	30.90	30.91
4026	NASDAQ	BOKF	Wed, Mar 18, 2009	28.65	31.76	28.41	31.64
4025	NASDAQ	BOKF	Tue, Mar 17, 2009	27.11	28.70	27.11	28.64
4024	NASDAQ	BOKF	Mon, Mar 16, 2009	27.62	28.53	27.00	27.20
4023	NASDAQ	BOKF	Fri, Mar 13, 2009	28.43	28.97	26.31	26.56
4022	NASDAQ	BOKF	Thu, Mar 12, 2009	26.05	28.35	25.25	28.35
4021	NASDAQ	BOKF	Wed, Mar 11, 2009	26.00	26.74	25.61	26.18
4020	NASDAQ	BOKF	Tue, Mar 10, 2009	23.22	26.02	23.16	26.02
4019	NASDAQ	BOKF	Mon, Mar 9, 2009	22.69	23.78	22.58	22.98
4018	NASDAQ	BOKF	Fri, Mar 6, 2009	24.14	24.30	22.53	23.31
4017	NASDAQ	BOKF	Thu, Mar 5, 2009	24.90	25.51	23.98	23.98
4016	NASDAQ	BOKF	Wed, Mar 4, 2009	26.98	27.24	25.32	25.50
4015	NASDAQ	BOKF	Tue, Mar 3, 2009	28.81	28.81	26.50	26.70
4014	NASDAQ	BOKF	Mon, Mar 2, 2009	29.57	29.69	28.50	28.51
4013	NASDAQ	BOKF	Fri, Feb 27, 2009	30.68	30.68	29.60	30.10
4012	NASDAQ	BOKF	Thu, Feb 26, 2009	30.41	31.51	29.97	30.72
4011	NASDAQ	BOKF	Wed, Feb 25, 2009	31.16	31.16	28.89	30.35
4010	NASDAQ	BOKF	Tue, Feb 24, 2009	29.65	30.32	29.00	30.32
4009	NASDAQ	BOKF	Mon, Feb 23, 2009	30.48	31.07	29.16	29.19
4008	NASDAQ	BOKF	Fri, Feb 20, 2009	30.72	31.24	29.61	30.47
4007	NASDAQ	BOKF	Thu, Feb 19, 2009	32.59	33.13	30.96	31.09
4006	NASDAQ	BOKF	Wed, Feb 18, 2009	33.00	33.45	31.93	32.50
4005	NASDAQ	BOKF	Tue, Feb 17, 2009	34.01	34.37	32.86	33.04
4004	NASDAQ	BOKF	Fri, Feb 13, 2009	36.13	36.50	34.68	34.82
4003	NASDAQ	BOKF	Thu, Feb 12, 2009	36.41	36.61	34.83	36.29
4002	NASDAQ	BOKF	Wed, Feb 11, 2009	35.60	37.09	34.93	36.50
4001	NASDAQ	BOKF	Tue, Feb 10, 2009	38.46	38.46	35.47	35.51
4000	NASDAQ	BOKF	Mon, Feb 9, 2009	38.47	39.50	37.68	38.43
3999	NASDAQ	BOKF	Fri, Feb 6, 2009	36.01	38.47	35.67	38.47
3998	NASDAQ	BOKF	Thu, Feb 5, 2009	34.90	36.37	34.49	36.01
3997	NASDAQ	BOKF	Wed, Feb 4, 2009	34.66	36.19	34.66	34.97
3996	NASDAQ	BOKF	Tue, Feb 3, 2009	34.51	35.47	33.79	34.45
3995	NASDAQ	BOKF	Mon, Feb 2, 2009	37.01	37.01	35.50	36.47
3994	NASDAQ	BOKF	Fri, Jan 30, 2009	37.99	38.31	37.19	37.30
3993	NASDAQ	BOKF	Thu, Jan 29, 2009	38.24	38.65	36.83	37.99
3992	NASDAQ	BOKF	Wed, Jan 28, 2009	36.50	38.41	36.16	38.24
3991	NASDAQ	BOKF	Tue, Jan 27, 2009	34.74	35.96	34.63	35.91
3990	NASDAQ	BOKF	Mon, Jan 26, 2009	34.24	36.00	34.20	34.55
3989	NASDAQ	BOKF	Fri, Jan 23, 2009	33.66	34.47	32.88	33.93
3988	NASDAQ	BOKF	Thu, Jan 22, 2009	35.10	35.56	33.75	33.85
3987	NASDAQ	BOKF	Wed, Jan 21, 2009	34.75	36.00	33.57	35.92
3986	NASDAQ	BOKF	Tue, Jan 20, 2009	36.10	36.27	34.75	34.75
3985	NASDAQ	BOKF	Fri, Jan 16, 2009	36.47	37.55	35.73	36.55
3984	NASDAQ	BOKF	Thu, Jan 15, 2009	36.41	37.34	35.36	36.12
3983	NASDAQ	BOKF	Wed, Jan 14, 2009	36.91	38.10	36.22	36.42
3982	NASDAQ	BOKF	Tue, Jan 13, 2009	35.68	37.26	35.68	37.26
3981	NASDAQ	BOKF	Mon, Jan 12, 2009	36.35	36.67	35.41	35.65
3980	NASDAQ	BOKF	Fri, Jan 9, 2009	39.19	39.19	36.65	36.65
3979	NASDAQ	BOKF	Thu, Jan 8, 2009	38.80	39.38	38.32	38.96
3978	NASDAQ	BOKF	Wed, Jan 7, 2009	40.27	40.80	38.47	38.51
3977	NASDAQ	BOKF	Tue, Jan 6, 2009	40.25	40.89	38.26	40.84
3976	NASDAQ	BOKF	Mon, Jan 5, 2009	40.70	40.88	39.89	40.28
3975	NASDAQ	BOKF	Fri, Jan 2, 2009	40.41	40.50	38.95	40.50
3974	NASDAQ	BOKF	Wed, Dec 31, 2008	39.32	40.40	39.12	40.40
3973	NASDAQ	BOKF	Tue, Dec 30, 2008	37.64	39.41	37.64	39.12
3972	NASDAQ	BOKF	Mon, Dec 29, 2008	39.54	39.54	38.15	38.48
3971	NASDAQ	BOKF	Fri, Dec 26, 2008	38.82	39.57	38.63	39.06
3970	NASDAQ	BOKF	Wed, Dec 24, 2008	39.00	39.68	37.87	39.63
3969	NASDAQ	BOKF	Tue, Dec 23, 2008	39.18	39.20	38.58	38.91
3968	NASDAQ	BOKF	Mon, Dec 22, 2008	42.99	43.15	38.83	39.16
3967	NASDAQ	BOKF	Fri, Dec 19, 2008	40.74	41.65	39.96	39.97
3966	NASDAQ	BOKF	Thu, Dec 18, 2008	42.08	42.84	40.53	40.73
3965	NASDAQ	BOKF	Wed, Dec 17, 2008	42.48	43.20	41.83	42.55
3964	NASDAQ	BOKF	Tue, Dec 16, 2008	40.93	43.15	40.65	42.69
3963	NASDAQ	BOKF	Mon, Dec 15, 2008	42.17	42.43	39.51	40.45
3962	NASDAQ	BOKF	Fri, Dec 12, 2008	39.65	41.89	39.24	41.83
3961	NASDAQ	BOKF	Thu, Dec 11, 2008	41.60	41.74	39.90	40.11
3960	NASDAQ	BOKF	Wed, Dec 10, 2008	42.50	42.79	40.78	41.47
3959	NASDAQ	BOKF	Tue, Dec 9, 2008	44.94	44.94	42.19	42.30
3958	NASDAQ	BOKF	Mon, Dec 8, 2008	45.81	45.95	43.88	45.00
3957	NASDAQ	BOKF	Fri, Dec 5, 2008	42.28	44.25	41.12	44.15
3956	NASDAQ	BOKF	Thu, Dec 4, 2008	43.34	44.80	42.32	42.80
3955	NASDAQ	BOKF	Wed, Dec 3, 2008	42.30	45.39	42.30	44.30
3954	NASDAQ	BOKF	Tue, Dec 2, 2008	41.85	43.00	40.20	42.85
3953	NASDAQ	BOKF	Mon, Dec 1, 2008	45.92	46.31	40.87	40.88
3952	NASDAQ	BOKF	Fri, Nov 28, 2008	45.72	46.39	44.96	46.39
3951	NASDAQ	BOKF	Wed, Nov 26, 2008	44.43	45.75	44.43	45.72
3950	NASDAQ	BOKF	Tue, Nov 25, 2008	43.98	45.93	41.69	45.73
3949	NASDAQ	BOKF	Mon, Nov 24, 2008	41.75	44.21	39.41	43.25
3948	NASDAQ	BOKF	Fri, Nov 21, 2008	39.30	41.06	36.36	40.23
3947	NASDAQ	BOKF	Thu, Nov 20, 2008	39.10	41.66	38.69	38.80
3946	NASDAQ	BOKF	Wed, Nov 19, 2008	41.20	43.25	39.10	39.13
3945	NASDAQ	BOKF	Tue, Nov 18, 2008	41.00	41.94	39.87	41.65
3944	NASDAQ	BOKF	Mon, Nov 17, 2008	42.42	43.81	40.55	40.84
3943	NASDAQ	BOKF	Fri, Nov 14, 2008	45.01	45.90	43.02	43.11
3942	NASDAQ	BOKF	Thu, Nov 13, 2008	42.44	46.14	40.26	45.23
3941	NASDAQ	BOKF	Wed, Nov 12, 2008	46.02	47.95	42.98	42.98
3940	NASDAQ	BOKF	Tue, Nov 11, 2008	45.78	47.03	45.03	46.05
3939	NASDAQ	BOKF	Mon, Nov 10, 2008	47.68	47.68	45.42	45.68
3938	NASDAQ	BOKF	Fri, Nov 7, 2008	46.79	47.90	45.45	47.03
3937	NASDAQ	BOKF	Thu, Nov 6, 2008	48.11	49.93	46.13	46.44
3936	NASDAQ	BOKF	Wed, Nov 5, 2008	50.44	50.44	47.46	47.73
3935	NASDAQ	BOKF	Tue, Nov 4, 2008	49.95	51.45	49.02	50.22
3934	NASDAQ	BOKF	Mon, Nov 3, 2008	46.57	49.84	46.37	49.05
3933	NASDAQ	BOKF	Fri, Oct 31, 2008	45.70	47.84	44.44	47.84
3932	NASDAQ	BOKF	Thu, Oct 30, 2008	47.00	47.00	44.70	46.35
3931	NASDAQ	BOKF	Wed, Oct 29, 2008	44.99	46.90	42.84	45.21
3930	NASDAQ	BOKF	Tue, Oct 28, 2008	41.34	44.46	40.80	44.46
3929	NASDAQ	BOKF	Mon, Oct 27, 2008	41.31	42.90	40.55	40.83
3928	NASDAQ	BOKF	Fri, Oct 24, 2008	41.34	44.60	40.61	41.43
3927	NASDAQ	BOKF	Thu, Oct 23, 2008	46.51	46.78	41.47	43.20
3926	NASDAQ	BOKF	Wed, Oct 22, 2008	47.29	48.05	45.58	45.99
3925	NASDAQ	BOKF	Tue, Oct 21, 2008	47.51	50.00	47.51	47.70
3924	NASDAQ	BOKF	Mon, Oct 20, 2008	47.96	49.73	46.97	48.52
3923	NASDAQ	BOKF	Fri, Oct 17, 2008	46.54	48.79	45.83	48.01
3922	NASDAQ	BOKF	Thu, Oct 16, 2008	48.66	49.58	45.80	47.61
3921	NASDAQ	BOKF	Wed, Oct 15, 2008	47.59	49.90	47.08	47.28
3920	NASDAQ	BOKF	Tue, Oct 14, 2008	45.75	50.00	45.75	48.50
3919	NASDAQ	BOKF	Mon, Oct 13, 2008	42.72	45.94	40.50	45.57
3918	NASDAQ	BOKF	Fri, Oct 10, 2008	40.81	45.45	39.71	40.29
3917	NASDAQ	BOKF	Thu, Oct 9, 2008	48.38	48.73	40.38	41.27
3916	NASDAQ	BOKF	Wed, Oct 8, 2008	45.02	48.10	45.02	47.20
3915	NASDAQ	BOKF	Tue, Oct 7, 2008	49.53	51.08	46.50	46.50
3914	NASDAQ	BOKF	Mon, Oct 6, 2008	51.30	52.00	50.60	50.60
3913	NASDAQ	BOKF	Fri, Oct 3, 2008	55.00	55.00	51.84	51.84
3912	NASDAQ	BOKF	Thu, Oct 2, 2008	53.01	53.27	50.50	51.24
3911	NASDAQ	BOKF	Wed, Oct 1, 2008	49.99	55.00	47.90	54.37
3910	NASDAQ	BOKF	Tue, Sep 30, 2008	45.01	50.00	44.76	48.41
3909	NASDAQ	BOKF	Mon, Sep 29, 2008	48.95	48.95	43.65	44.98
3908	NASDAQ	BOKF	Fri, Sep 26, 2008	46.27	48.64	45.62	47.26
3907	NASDAQ	BOKF	Thu, Sep 25, 2008	47.50	49.99	47.50	48.55
3906	NASDAQ	BOKF	Wed, Sep 24, 2008	52.79	52.79	47.71	47.71
3905	NASDAQ	BOKF	Tue, Sep 23, 2008	51.42	53.10	49.82	49.82
3904	NASDAQ	BOKF	Mon, Sep 22, 2008	55.00	55.00	50.00	51.68
3903	NASDAQ	BOKF	Fri, Sep 19, 2008	52.09	60.20	50.47	57.00
3902	NASDAQ	BOKF	Thu, Sep 18, 2008	47.90	53.03	46.33	53.03
3901	NASDAQ	BOKF	Wed, Sep 17, 2008	48.74	49.55	46.65	47.27
3900	NASDAQ	BOKF	Tue, Sep 16, 2008	46.68	48.80	46.08	48.62
3899	NASDAQ	BOKF	Mon, Sep 15, 2008	48.06	50.18	47.62	47.62
3898	NASDAQ	BOKF	Fri, Sep 12, 2008	48.26	50.21	47.91	49.97
3897	NASDAQ	BOKF	Thu, Sep 11, 2008	45.18	48.91	45.18	48.59
3896	NASDAQ	BOKF	Wed, Sep 10, 2008	48.25	48.28	45.87	47.07
3895	NASDAQ	BOKF	Tue, Sep 9, 2008	48.08	49.36	47.50	47.70
3894	NASDAQ	BOKF	Mon, Sep 8, 2008	47.73	48.51	46.79	48.51
3893	NASDAQ	BOKF	Fri, Sep 5, 2008	43.50	46.36	43.41	46.16
3892	NASDAQ	BOKF	Thu, Sep 4, 2008	44.66	44.99	43.77	43.77
3891	NASDAQ	BOKF	Wed, Sep 3, 2008	44.30	45.20	43.99	44.96
3890	NASDAQ	BOKF	Tue, Sep 2, 2008	43.98	44.79	43.01	44.30
3889	NASDAQ	BOKF	Fri, Aug 29, 2008	43.46	43.83	43.04	43.56
3888	NASDAQ	BOKF	Thu, Aug 28, 2008	43.19	43.55	42.51	43.55
3887	NASDAQ	BOKF	Wed, Aug 27, 2008	42.48	43.40	42.01	42.97
3886	NASDAQ	BOKF	Tue, Aug 26, 2008	41.99	42.88	41.15	42.58
3885	NASDAQ	BOKF	Mon, Aug 25, 2008	43.21	43.79	41.90	41.90
3884	NASDAQ	BOKF	Fri, Aug 22, 2008	42.76	43.68	42.17	43.68
3883	NASDAQ	BOKF	Thu, Aug 21, 2008	42.45	42.65	41.75	42.43
3882	NASDAQ	BOKF	Wed, Aug 20, 2008	43.09	43.65	42.05	42.75
3881	NASDAQ	BOKF	Tue, Aug 19, 2008	42.96	43.29	42.01	42.80
3880	NASDAQ	BOKF	Mon, Aug 18, 2008	44.62	44.62	43.10	43.18
3879	NASDAQ	BOKF	Fri, Aug 15, 2008	44.17	45.26	43.99	44.67
3878	NASDAQ	BOKF	Thu, Aug 14, 2008	42.79	44.31	42.79	43.99
3877	NASDAQ	BOKF	Wed, Aug 13, 2008	44.62	45.34	42.80	43.03
3876	NASDAQ	BOKF	Tue, Aug 12, 2008	45.55	46.94	43.87	44.79
3875	NASDAQ	BOKF	Mon, Aug 11, 2008	43.13	46.16	42.45	45.49
3874	NASDAQ	BOKF	Fri, Aug 8, 2008	41.07	43.37	41.07	43.15
3873	NASDAQ	BOKF	Thu, Aug 7, 2008	41.98	42.90	40.91	41.25
3872	NASDAQ	BOKF	Wed, Aug 6, 2008	41.71	42.35	40.19	42.15
3871	NASDAQ	BOKF	Tue, Aug 5, 2008	39.66	41.78	39.66	41.75
3870	NASDAQ	BOKF	Mon, Aug 4, 2008	40.23	40.23	38.91	39.70
3869	NASDAQ	BOKF	Fri, Aug 1, 2008	40.25	40.60	39.00	40.23
3868	NASDAQ	BOKF	Thu, Jul 31, 2008	39.79	40.45	38.50	40.09
3867	NASDAQ	BOKF	Wed, Jul 30, 2008	39.58	40.00	38.99	39.70
3866	NASDAQ	BOKF	Tue, Jul 29, 2008	38.93	39.95	38.53	38.86
3865	NASDAQ	BOKF	Mon, Jul 28, 2008	39.50	40.22	38.50	38.65
3864	NASDAQ	BOKF	Fri, Jul 25, 2008	40.50	40.50	38.21	39.51
3863	NASDAQ	BOKF	Thu, Jul 24, 2008	42.83	43.25	40.62	40.70
3862	NASDAQ	BOKF	Wed, Jul 23, 2008	43.00	44.39	40.30	42.50
3861	NASDAQ	BOKF	Tue, Jul 22, 2008	41.45	43.25	39.39	42.84
3860	NASDAQ	BOKF	Mon, Jul 21, 2008	44.00	44.00	43.00	43.65
3859	NASDAQ	BOKF	Fri, Jul 18, 2008	46.25	46.30	44.31	44.57
3858	NASDAQ	BOKF	Thu, Jul 17, 2008	46.16	48.91	45.78	46.50
3857	NASDAQ	BOKF	Wed, Jul 16, 2008	43.18	46.04	41.60	46.02
3856	NASDAQ	BOKF	Tue, Jul 15, 2008	43.03	43.79	41.80	42.84
3855	NASDAQ	BOKF	Mon, Jul 14, 2008	44.32	44.32	42.66	43.20
3854	NASDAQ	BOKF	Fri, Jul 11, 2008	44.04	44.85	42.56	43.99
3853	NASDAQ	BOKF	Thu, Jul 10, 2008	43.86	45.10	43.35	44.17
3852	NASDAQ	BOKF	Wed, Jul 9, 2008	45.36	45.36	43.86	44.15
3851	NASDAQ	BOKF	Tue, Jul 8, 2008	42.78	46.00	42.50	45.72
3850	NASDAQ	BOKF	Mon, Jul 7, 2008	43.22	43.97	41.60	42.50
3849	NASDAQ	BOKF	Thu, Jul 3, 2008	48.02	48.50	43.58	44.19
3848	NASDAQ	BOKF	Wed, Jul 2, 2008	54.27	55.99	47.78	47.81
3847	NASDAQ	BOKF	Tue, Jul 1, 2008	52.80	54.17	52.55	54.05
3846	NASDAQ	BOKF	Mon, Jun 30, 2008	54.28	54.29	53.41	53.45
3845	NASDAQ	BOKF	Fri, Jun 27, 2008	54.97	56.22	54.14	54.85
3844	NASDAQ	BOKF	Thu, Jun 26, 2008	54.77	55.78	54.44	55.13
3843	NASDAQ	BOKF	Wed, Jun 25, 2008	55.65	56.50	54.85	54.93
3842	NASDAQ	BOKF	Tue, Jun 24, 2008	55.03	55.68	54.27	55.46
3841	NASDAQ	BOKF	Mon, Jun 23, 2008	56.41	56.75	54.92	55.12
3840	NASDAQ	BOKF	Fri, Jun 20, 2008	56.33	56.98	55.35	56.26
3839	NASDAQ	BOKF	Thu, Jun 19, 2008	54.18	56.31	53.93	56.20
3838	NASDAQ	BOKF	Wed, Jun 18, 2008	54.00	54.59	53.01	54.00
3837	NASDAQ	BOKF	Tue, Jun 17, 2008	54.64	54.64	53.81	54.17
3836	NASDAQ	BOKF	Mon, Jun 16, 2008	52.52	55.10	52.52	54.59
3835	NASDAQ	BOKF	Fri, Jun 13, 2008	54.08	54.08	52.10	52.74
3834	NASDAQ	BOKF	Thu, Jun 12, 2008	54.17	54.69	53.18	53.55
3833	NASDAQ	BOKF	Wed, Jun 11, 2008	53.78	53.90	52.82	52.82
3832	NASDAQ	BOKF	Tue, Jun 10, 2008	53.16	54.79	53.16	53.65
3831	NASDAQ	BOKF	Mon, Jun 9, 2008	55.20	55.65	53.36	53.62
3830	NASDAQ	BOKF	Fri, Jun 6, 2008	56.59	56.67	54.80	55.15
3829	NASDAQ	BOKF	Thu, Jun 5, 2008	56.73	57.55	56.41	56.74
3828	NASDAQ	BOKF	Wed, Jun 4, 2008	56.89	57.16	56.28	56.51
3827	NASDAQ	BOKF	Tue, Jun 3, 2008	57.39	57.56	56.86	57.12
3826	NASDAQ	BOKF	Mon, Jun 2, 2008	58.07	58.24	56.83	57.22
3825	NASDAQ	BOKF	Fri, May 30, 2008	58.25	58.31	57.33	58.23
3824	NASDAQ	BOKF	Thu, May 29, 2008	57.68	58.35	57.46	58.24
3823	NASDAQ	BOKF	Wed, May 28, 2008	59.25	59.25	57.12	57.67
3822	NASDAQ	BOKF	Tue, May 27, 2008	58.30	59.09	58.03	59.09
3821	NASDAQ	BOKF	Fri, May 23, 2008	59.01	59.01	58.23	58.42
3820	NASDAQ	BOKF	Thu, May 22, 2008	58.41	59.66	58.28	59.07
3819	NASDAQ	BOKF	Wed, May 21, 2008	59.38	59.67	58.32	58.65
3818	NASDAQ	BOKF	Tue, May 20, 2008	60.17	60.49	59.29	59.39
3817	NASDAQ	BOKF	Mon, May 19, 2008	60.60	61.07	59.95	60.18
3816	NASDAQ	BOKF	Fri, May 16, 2008	60.92	61.41	60.03	60.15
3815	NASDAQ	BOKF	Thu, May 15, 2008	59.70	60.89	59.70	60.84
3814	NASDAQ	BOKF	Wed, May 14, 2008	60.08	60.51	59.91	60.12
3813	NASDAQ	BOKF	Tue, May 13, 2008	59.57	60.13	59.26	60.07
3812	NASDAQ	BOKF	Mon, May 12, 2008	58.60	60.34	58.53	60.02
3811	NASDAQ	BOKF	Fri, May 9, 2008	59.03	59.79	58.64	58.67
3810	NASDAQ	BOKF	Thu, May 8, 2008	59.39	59.85	59.02	59.17
3809	NASDAQ	BOKF	Wed, May 7, 2008	60.18	60.33	59.38	59.41
3808	NASDAQ	BOKF	Tue, May 6, 2008	59.48	60.25	59.42	60.18
3807	NASDAQ	BOKF	Mon, May 5, 2008	57.71	59.78	57.71	59.64
3806	NASDAQ	BOKF	Fri, May 2, 2008	58.47	58.92	57.71	57.71
3805	NASDAQ	BOKF	Thu, May 1, 2008	57.27	58.48	56.71	58.48
3804	NASDAQ	BOKF	Wed, Apr 30, 2008	57.50	58.16	57.06	57.10
3803	NASDAQ	BOKF	Tue, Apr 29, 2008	58.25	58.25	57.11	57.11
3802	NASDAQ	BOKF	Mon, Apr 28, 2008	58.00	58.48	56.46	58.23
3801	NASDAQ	BOKF	Fri, Apr 25, 2008	58.00	58.00	56.73	57.91
3800	NASDAQ	BOKF	Thu, Apr 24, 2008	56.62	58.18	56.61	58.00
3799	NASDAQ	BOKF	Wed, Apr 23, 2008	57.00	57.07	56.21	56.40
3798	NASDAQ	BOKF	Tue, Apr 22, 2008	56.41	57.22	56.09	56.70
3797	NASDAQ	BOKF	Mon, Apr 21, 2008	57.95	58.49	56.77	56.91
3796	NASDAQ	BOKF	Fri, Apr 18, 2008	59.58	60.48	57.66	57.94
3795	NASDAQ	BOKF	Thu, Apr 17, 2008	56.99	59.50	56.11	59.06
3794	NASDAQ	BOKF	Wed, Apr 16, 2008	53.37	57.43	52.50	57.34
3793	NASDAQ	BOKF	Tue, Apr 15, 2008	49.75	51.37	49.65	51.37
3792	NASDAQ	BOKF	Mon, Apr 14, 2008	50.45	50.62	49.16	49.25
3791	NASDAQ	BOKF	Fri, Apr 11, 2008	50.84	51.30	50.35	50.36
3790	NASDAQ	BOKF	Thu, Apr 10, 2008	51.06	51.75	50.19	51.14
3789	NASDAQ	BOKF	Wed, Apr 9, 2008	52.08	52.08	50.54	50.86
3788	NASDAQ	BOKF	Tue, Apr 8, 2008	52.15	52.47	51.52	51.88
3787	NASDAQ	BOKF	Mon, Apr 7, 2008	51.94	52.50	51.47	52.18
3786	NASDAQ	BOKF	Fri, Apr 4, 2008	53.20	53.20	51.93	51.93
3785	NASDAQ	BOKF	Thu, Apr 3, 2008	52.95	53.29	52.28	53.00
3784	NASDAQ	BOKF	Wed, Apr 2, 2008	52.98	53.10	52.40	53.00
3783	NASDAQ	BOKF	Tue, Apr 1, 2008	52.59	53.11	52.15	53.11
3782	NASDAQ	BOKF	Mon, Mar 31, 2008	51.45	52.61	51.45	52.23
3781	NASDAQ	BOKF	Fri, Mar 28, 2008	52.17	52.55	51.12	51.35
3780	NASDAQ	BOKF	Thu, Mar 27, 2008	52.56	53.30	51.96	51.96
3779	NASDAQ	BOKF	Wed, Mar 26, 2008	52.19	52.82	51.79	52.35
3778	NASDAQ	BOKF	Tue, Mar 25, 2008	53.60	54.01	53.13	53.26
3777	NASDAQ	BOKF	Mon, Mar 24, 2008	54.00	54.75	53.41	54.03
3776	NASDAQ	BOKF	Thu, Mar 20, 2008	51.96	54.03	51.85	54.03
3775	NASDAQ	BOKF	Wed, Mar 19, 2008	53.00	53.50	51.85	51.85
3774	NASDAQ	BOKF	Tue, Mar 18, 2008	52.65	53.00	51.73	52.79
3773	NASDAQ	BOKF	Mon, Mar 17, 2008	51.72	52.52	50.71	51.98
3772	NASDAQ	BOKF	Fri, Mar 14, 2008	53.50	53.50	51.76	52.15
3771	NASDAQ	BOKF	Thu, Mar 13, 2008	51.48	53.49	50.83	53.38
3770	NASDAQ	BOKF	Wed, Mar 12, 2008	53.25	53.92	51.77	51.78
3769	NASDAQ	BOKF	Tue, Mar 11, 2008	51.09	53.05	50.91	53.04
3768	NASDAQ	BOKF	Mon, Mar 10, 2008	50.22	50.56	49.73	50.13
3767	NASDAQ	BOKF	Fri, Mar 7, 2008	48.95	50.87	48.95	50.21
3766	NASDAQ	BOKF	Thu, Mar 6, 2008	49.95	50.94	49.55	49.57
3765	NASDAQ	BOKF	Wed, Mar 5, 2008	49.85	50.86	49.54	49.96
3764	NASDAQ	BOKF	Tue, Mar 4, 2008	50.44	50.53	48.70	49.90
3763	NASDAQ	BOKF	Mon, Mar 3, 2008	52.10	52.31	50.62	50.66
3762	NASDAQ	BOKF	Fri, Feb 29, 2008	52.46	52.46	51.50	51.72
3761	NASDAQ	BOKF	Thu, Feb 28, 2008	53.72	53.72	52.15	52.73
3760	NASDAQ	BOKF	Wed, Feb 27, 2008	53.27	54.10	52.99	53.94
3759	NASDAQ	BOKF	Tue, Feb 26, 2008	52.90	53.66	52.72	53.47
3758	NASDAQ	BOKF	Mon, Feb 25, 2008	52.76	53.15	51.68	52.99
3757	NASDAQ	BOKF	Fri, Feb 22, 2008	52.44	52.94	51.50	52.94
3756	NASDAQ	BOKF	Thu, Feb 21, 2008	52.80	53.13	52.19	52.22
3755	NASDAQ	BOKF	Wed, Feb 20, 2008	51.70	52.94	51.17	52.78
3754	NASDAQ	BOKF	Tue, Feb 19, 2008	52.39	52.49	51.72	51.93
3753	NASDAQ	BOKF	Fri, Feb 15, 2008	51.40	52.29	51.20	52.09
3752	NASDAQ	BOKF	Thu, Feb 14, 2008	52.45	52.59	51.51	51.54
3751	NASDAQ	BOKF	Wed, Feb 13, 2008	52.22	52.52	51.85	52.44
3750	NASDAQ	BOKF	Tue, Feb 12, 2008	52.35	52.51	51.51	52.08
3749	NASDAQ	BOKF	Mon, Feb 11, 2008	52.68	52.93	51.58	51.97
3748	NASDAQ	BOKF	Fri, Feb 8, 2008	52.59	53.15	51.14	52.42
3747	NASDAQ	BOKF	Thu, Feb 7, 2008	51.57	53.00	51.32	52.87
3746	NASDAQ	BOKF	Wed, Feb 6, 2008	52.44	53.00	51.78	51.84
3745	NASDAQ	BOKF	Tue, Feb 5, 2008	52.87	53.95	52.34	52.34
3744	NASDAQ	BOKF	Mon, Feb 4, 2008	55.00	55.00	53.47	53.51
3743	NASDAQ	BOKF	Fri, Feb 1, 2008	54.26	55.54	53.33	55.41
3742	NASDAQ	BOKF	Thu, Jan 31, 2008	52.37	54.72	52.08	54.48
3741	NASDAQ	BOKF	Wed, Jan 30, 2008	54.22	54.36	52.83	52.87
3740	NASDAQ	BOKF	Tue, Jan 29, 2008	52.97	54.75	52.05	54.75
3739	NASDAQ	BOKF	Mon, Jan 28, 2008	50.79	52.99	50.32	52.99
3738	NASDAQ	BOKF	Fri, Jan 25, 2008	51.55	51.55	49.87	50.59
3737	NASDAQ	BOKF	Thu, Jan 24, 2008	51.94	52.16	50.56	51.14
3736	NASDAQ	BOKF	Wed, Jan 23, 2008	46.37	51.80	46.37	51.67
3735	NASDAQ	BOKF	Tue, Jan 22, 2008	45.90	48.46	45.90	47.91
3734	NASDAQ	BOKF	Fri, Jan 18, 2008	48.05	48.05	46.16	47.53
3733	NASDAQ	BOKF	Thu, Jan 17, 2008	47.79	47.99	47.19	47.20
3732	NASDAQ	BOKF	Wed, Jan 16, 2008	46.50	47.85	46.50	47.43
3731	NASDAQ	BOKF	Tue, Jan 15, 2008	47.99	48.36	46.08	46.81
3730	NASDAQ	BOKF	Mon, Jan 14, 2008	48.95	49.29	48.10	48.60
3729	NASDAQ	BOKF	Fri, Jan 11, 2008	49.29	49.67	48.17	48.46
3728	NASDAQ	BOKF	Thu, Jan 10, 2008	49.26	50.37	48.51	49.62
3727	NASDAQ	BOKF	Wed, Jan 9, 2008	48.09	49.56	47.44	49.56
3726	NASDAQ	BOKF	Tue, Jan 8, 2008	50.09	50.27	48.15	48.29
3725	NASDAQ	BOKF	Mon, Jan 7, 2008	49.45	50.44	49.20	50.17
3724	NASDAQ	BOKF	Fri, Jan 4, 2008	49.75	49.99	48.96	49.23
3723	NASDAQ	BOKF	Thu, Jan 3, 2008	50.73	50.87	49.72	49.72
3722	NASDAQ	BOKF	Wed, Jan 2, 2008	51.87	51.94	50.40	50.79
3721	NASDAQ	BOKF	Mon, Dec 31, 2007	51.42	51.99	51.10	51.70
3720	NASDAQ	BOKF	Fri, Dec 28, 2007	51.80	52.16	51.28	51.44
3719	NASDAQ	BOKF	Thu, Dec 27, 2007	52.60	53.03	51.78	51.79
3718	NASDAQ	BOKF	Wed, Dec 26, 2007	53.23	53.40	52.79	53.09
3717	NASDAQ	BOKF	Mon, Dec 24, 2007	53.57	54.13	53.57	53.88
3716	NASDAQ	BOKF	Fri, Dec 21, 2007	53.09	53.96	52.65	53.75
3715	NASDAQ	BOKF	Thu, Dec 20, 2007	52.49	52.53	51.73	52.47
3714	NASDAQ	BOKF	Wed, Dec 19, 2007	52.07	52.97	51.75	52.37
3713	NASDAQ	BOKF	Tue, Dec 18, 2007	52.18	52.43	50.84	52.17
3712	NASDAQ	BOKF	Mon, Dec 17, 2007	52.29	52.58	51.80	51.89
3711	NASDAQ	BOKF	Fri, Dec 14, 2007	53.15	53.63	52.51	52.51
3710	NASDAQ	BOKF	Thu, Dec 13, 2007	53.04	53.76	52.42	53.74
3709	NASDAQ	BOKF	Wed, Dec 12, 2007	54.95	55.57	52.47	53.36
3708	NASDAQ	BOKF	Tue, Dec 11, 2007	55.41	56.00	54.53	54.53
3707	NASDAQ	BOKF	Mon, Dec 10, 2007	55.12	55.65	55.00	55.57
3706	NASDAQ	BOKF	Fri, Dec 7, 2007	55.46	55.46	54.73	55.17
3705	NASDAQ	BOKF	Thu, Dec 6, 2007	54.11	55.40	53.91	55.33
3704	NASDAQ	BOKF	Wed, Dec 5, 2007	54.34	54.73	53.91	54.54
3703	NASDAQ	BOKF	Tue, Dec 4, 2007	53.89	54.04	53.10	53.96
3702	NASDAQ	BOKF	Mon, Dec 3, 2007	54.78	54.78	53.98	54.28
3701	NASDAQ	BOKF	Fri, Nov 30, 2007	54.33	54.80	53.92	54.74
3700	NASDAQ	BOKF	Thu, Nov 29, 2007	54.17	54.25	53.70	53.92
3699	NASDAQ	BOKF	Wed, Nov 28, 2007	53.44	54.55	53.44	54.45
3698	NASDAQ	BOKF	Tue, Nov 27, 2007	52.99	53.50	52.65	53.31
3697	NASDAQ	BOKF	Mon, Nov 26, 2007	53.79	53.79	52.68	52.68
3696	NASDAQ	BOKF	Fri, Nov 23, 2007	53.55	54.00	53.01	53.87
3695	NASDAQ	BOKF	Wed, Nov 21, 2007	53.00	53.70	52.72	53.17
3694	NASDAQ	BOKF	Tue, Nov 20, 2007	52.90	53.59	52.40	53.49
3693	NASDAQ	BOKF	Mon, Nov 19, 2007	53.99	54.29	52.07	52.70
3692	NASDAQ	BOKF	Fri, Nov 16, 2007	54.70	55.12	53.95	54.50
3691	NASDAQ	BOKF	Thu, Nov 15, 2007	54.83	55.25	54.07	54.62
3690	NASDAQ	BOKF	Wed, Nov 14, 2007	55.38	55.40	54.75	55.01
3689	NASDAQ	BOKF	Tue, Nov 13, 2007	52.96	55.00	52.59	55.00
3688	NASDAQ	BOKF	Mon, Nov 12, 2007	52.73	53.55	52.48	52.65
3687	NASDAQ	BOKF	Fri, Nov 9, 2007	51.98	53.30	51.73	52.54
3686	NASDAQ	BOKF	Thu, Nov 8, 2007	52.04	52.42	51.47	52.28
3685	NASDAQ	BOKF	Wed, Nov 7, 2007	53.57	53.63	51.63	51.63
3684	NASDAQ	BOKF	Tue, Nov 6, 2007	52.62	52.74	51.96	52.25
3683	NASDAQ	BOKF	Mon, Nov 5, 2007	52.18	52.49	51.85	52.14
3682	NASDAQ	BOKF	Fri, Nov 2, 2007	53.05	53.05	52.11	52.54
3681	NASDAQ	BOKF	Thu, Nov 1, 2007	54.14	54.64	52.57	52.72
3680	NASDAQ	BOKF	Wed, Oct 31, 2007	54.29	54.66	53.73	54.54
3679	NASDAQ	BOKF	Tue, Oct 30, 2007	54.12	54.23	53.62	54.02
3678	NASDAQ	BOKF	Mon, Oct 29, 2007	54.75	54.75	54.16	54.32
3677	NASDAQ	BOKF	Fri, Oct 26, 2007	54.24	54.75	53.53	54.75
3676	NASDAQ	BOKF	Thu, Oct 25, 2007	52.97	54.05	52.71	53.98
3675	NASDAQ	BOKF	Wed, Oct 24, 2007	52.19	53.21	51.80	53.21
3674	NASDAQ	BOKF	Tue, Oct 23, 2007	52.89	53.18	52.08	52.33
3673	NASDAQ	BOKF	Mon, Oct 22, 2007	51.95	52.95	51.65	52.89
3672	NASDAQ	BOKF	Fri, Oct 19, 2007	52.84	52.94	52.08	52.08
3671	NASDAQ	BOKF	Thu, Oct 18, 2007	53.72	54.05	52.31	52.84
3670	NASDAQ	BOKF	Wed, Oct 17, 2007	53.55	54.78	53.08	53.58
3669	NASDAQ	BOKF	Tue, Oct 16, 2007	52.10	53.52	51.55	52.87
3668	NASDAQ	BOKF	Mon, Oct 15, 2007	52.39	52.97	51.85	52.19
3667	NASDAQ	BOKF	Fri, Oct 12, 2007	53.24	53.25	52.30	52.60
3666	NASDAQ	BOKF	Thu, Oct 11, 2007	53.85	53.85	53.00	53.09
3665	NASDAQ	BOKF	Wed, Oct 10, 2007	53.50	53.70	52.94	53.65
3664	NASDAQ	BOKF	Tue, Oct 9, 2007	53.20	53.50	53.05	53.50
3663	NASDAQ	BOKF	Mon, Oct 8, 2007	53.45	53.68	53.17	53.17
3662	NASDAQ	BOKF	Fri, Oct 5, 2007	53.09	53.82	52.89	53.70
3661	NASDAQ	BOKF	Thu, Oct 4, 2007	52.91	53.46	52.86	53.00
3660	NASDAQ	BOKF	Wed, Oct 3, 2007	52.32	52.77	52.30	52.67
3659	NASDAQ	BOKF	Tue, Oct 2, 2007	51.99	52.65	51.92	52.63
3658	NASDAQ	BOKF	Mon, Oct 1, 2007	51.43	52.36	51.43	52.00
3657	NASDAQ	BOKF	Fri, Sep 28, 2007	51.79	51.79	51.26	51.41
3656	NASDAQ	BOKF	Thu, Sep 27, 2007	51.59	52.20	51.46	52.08
3655	NASDAQ	BOKF	Wed, Sep 26, 2007	51.18	51.64	51.00	51.64
3654	NASDAQ	BOKF	Tue, Sep 25, 2007	51.27	51.46	50.82	51.22
3653	NASDAQ	BOKF	Mon, Sep 24, 2007	52.03	52.55	51.37	51.37
3652	NASDAQ	BOKF	Fri, Sep 21, 2007	52.45	52.51	52.00	52.19
3651	NASDAQ	BOKF	Thu, Sep 20, 2007	52.87	52.87	51.84	52.24
3650	NASDAQ	BOKF	Wed, Sep 19, 2007	52.74	53.39	52.57	52.85
3649	NASDAQ	BOKF	Tue, Sep 18, 2007	51.21	52.97	51.04	52.55
3648	NASDAQ	BOKF	Mon, Sep 17, 2007	51.11	51.18	50.77	50.96
3647	NASDAQ	BOKF	Fri, Sep 14, 2007	50.70	51.25	50.60	51.11
3646	NASDAQ	BOKF	Thu, Sep 13, 2007	50.79	51.15	50.71	50.87
3645	NASDAQ	BOKF	Wed, Sep 12, 2007	50.50	50.80	50.49	50.68
3644	NASDAQ	BOKF	Tue, Sep 11, 2007	50.39	51.16	50.39	50.74
3643	NASDAQ	BOKF	Mon, Sep 10, 2007	50.98	51.09	50.45	50.47
3642	NASDAQ	BOKF	Fri, Sep 7, 2007	51.43	51.53	50.37	50.76
3641	NASDAQ	BOKF	Thu, Sep 6, 2007	51.83	51.90	51.00	51.75
3640	NASDAQ	BOKF	Wed, Sep 5, 2007	51.83	52.25	50.79	51.49
3639	NASDAQ	BOKF	Tue, Sep 4, 2007	50.73	51.88	50.60	51.69
3638	NASDAQ	BOKF	Fri, Aug 31, 2007	51.15	51.75	50.73	50.93
3637	NASDAQ	BOKF	Thu, Aug 30, 2007	50.56	51.73	50.56	50.94
3636	NASDAQ	BOKF	Wed, Aug 29, 2007	51.23	51.49	50.76	51.13
3635	NASDAQ	BOKF	Tue, Aug 28, 2007	51.66	51.70	50.68	50.84
3634	NASDAQ	BOKF	Mon, Aug 27, 2007	51.09	51.80	51.09	51.72
3633	NASDAQ	BOKF	Fri, Aug 24, 2007	51.21	51.85	51.12	51.34
3632	NASDAQ	BOKF	Thu, Aug 23, 2007	52.74	52.74	51.23	51.52
3631	NASDAQ	BOKF	Wed, Aug 22, 2007	52.36	53.10	51.68	52.40
3630	NASDAQ	BOKF	Tue, Aug 21, 2007	51.03	52.45	51.03	51.88
3629	NASDAQ	BOKF	Mon, Aug 20, 2007	51.45	51.70	51.05	51.23
3628	NASDAQ	BOKF	Fri, Aug 17, 2007	50.85	51.33	50.31	51.25
3627	NASDAQ	BOKF	Thu, Aug 16, 2007	47.35	49.76	47.32	49.76
3626	NASDAQ	BOKF	Wed, Aug 15, 2007	47.90	48.93	47.38	47.47
3625	NASDAQ	BOKF	Tue, Aug 14, 2007	48.71	48.72	48.02	48.17
3624	NASDAQ	BOKF	Mon, Aug 13, 2007	48.43	49.34	48.43	48.47
3623	NASDAQ	BOKF	Fri, Aug 10, 2007	50.14	51.45	48.50	48.60
3622	NASDAQ	BOKF	Thu, Aug 9, 2007	51.69	52.74	50.38	50.81
3621	NASDAQ	BOKF	Wed, Aug 8, 2007	50.10	53.72	50.10	52.00
3620	NASDAQ	BOKF	Tue, Aug 7, 2007	50.11	50.85	49.49	49.90
3619	NASDAQ	BOKF	Mon, Aug 6, 2007	48.45	49.96	48.05	49.95
3618	NASDAQ	BOKF	Fri, Aug 3, 2007	49.42	50.19	48.02	48.09
3617	NASDAQ	BOKF	Thu, Aug 2, 2007	49.73	50.30	49.48	49.62
3616	NASDAQ	BOKF	Wed, Aug 1, 2007	50.11	50.56	49.57	49.93
3615	NASDAQ	BOKF	Tue, Jul 31, 2007	50.00	50.64	49.80	50.02
3614	NASDAQ	BOKF	Mon, Jul 30, 2007	49.92	50.25	49.41	50.01
3613	NASDAQ	BOKF	Fri, Jul 27, 2007	50.50	50.78	49.84	49.85
3612	NASDAQ	BOKF	Thu, Jul 26, 2007	51.77	51.80	50.29	50.64
3611	NASDAQ	BOKF	Wed, Jul 25, 2007	51.69	51.96	51.48	51.56
3610	NASDAQ	BOKF	Tue, Jul 24, 2007	51.58	51.83	51.28	51.59
3609	NASDAQ	BOKF	Mon, Jul 23, 2007	52.12	52.32	51.76	51.79
3608	NASDAQ	BOKF	Fri, Jul 20, 2007	51.90	52.13	51.62	51.90
3607	NASDAQ	BOKF	Thu, Jul 19, 2007	52.07	52.25	51.55	51.98
3606	NASDAQ	BOKF	Wed, Jul 18, 2007	52.61	52.76	51.50	52.18
3605	NASDAQ	BOKF	Tue, Jul 17, 2007	52.98	53.54	52.93	53.03
3604	NASDAQ	BOKF	Mon, Jul 16, 2007	53.19	53.64	52.98	53.13
3603	NASDAQ	BOKF	Fri, Jul 13, 2007	54.31	54.40	53.42	53.46
3602	NASDAQ	BOKF	Thu, Jul 12, 2007	53.22	54.27	53.20	54.27
3601	NASDAQ	BOKF	Wed, Jul 11, 2007	53.67	54.16	53.41	53.50
3600	NASDAQ	BOKF	Tue, Jul 10, 2007	53.75	54.00	53.30	53.94
3599	NASDAQ	BOKF	Mon, Jul 9, 2007	53.89	54.04	53.47	53.57
3598	NASDAQ	BOKF	Fri, Jul 6, 2007	54.11	54.29	53.84	54.10
3597	NASDAQ	BOKF	Thu, Jul 5, 2007	53.67	54.09	53.67	53.85
3596	NASDAQ	BOKF	Tue, Jul 3, 2007	53.85	54.13	53.68	53.81
3595	NASDAQ	BOKF	Mon, Jul 2, 2007	53.59	54.24	53.32	53.92
3594	NASDAQ	BOKF	Fri, Jun 29, 2007	53.13	53.50	53.13	53.42
3593	NASDAQ	BOKF	Thu, Jun 28, 2007	52.75	53.42	52.75	53.22
3592	NASDAQ	BOKF	Wed, Jun 27, 2007	52.71	53.01	52.28	53.01
3591	NASDAQ	BOKF	Tue, Jun 26, 2007	52.17	52.64	52.03	52.64
3590	NASDAQ	BOKF	Mon, Jun 25, 2007	51.83	52.46	51.79	51.98
3589	NASDAQ	BOKF	Fri, Jun 22, 2007	50.62	52.15	50.57	52.14
3588	NASDAQ	BOKF	Thu, Jun 21, 2007	51.51	51.51	50.50	50.61
3587	NASDAQ	BOKF	Wed, Jun 20, 2007	52.42	52.42	51.55	51.66
3586	NASDAQ	BOKF	Tue, Jun 19, 2007	52.07	52.50	51.91	52.31
3585	NASDAQ	BOKF	Mon, Jun 18, 2007	52.13	52.32	52.01	52.26
3584	NASDAQ	BOKF	Fri, Jun 15, 2007	51.97	52.51	51.97	52.23
3583	NASDAQ	BOKF	Thu, Jun 14, 2007	52.10	52.27	51.83	51.92
3582	NASDAQ	BOKF	Wed, Jun 13, 2007	52.05	52.38	51.73	52.25
3581	NASDAQ	BOKF	Tue, Jun 12, 2007	52.39	52.51	51.98	52.10
3580	NASDAQ	BOKF	Mon, Jun 11, 2007	52.52	52.76	52.48	52.70
3579	NASDAQ	BOKF	Fri, Jun 8, 2007	52.12	52.69	52.05	52.68
3578	NASDAQ	BOKF	Thu, Jun 7, 2007	53.14	53.28	52.07	52.37
3577	NASDAQ	BOKF	Wed, Jun 6, 2007	53.54	53.58	52.98	53.35
3576	NASDAQ	BOKF	Tue, Jun 5, 2007	54.44	54.44	53.67	53.77
3575	NASDAQ	BOKF	Mon, Jun 4, 2007	54.16	54.44	53.86	54.44
3574	NASDAQ	BOKF	Fri, Jun 1, 2007	54.41	54.68	54.22	54.27
3573	NASDAQ	BOKF	Thu, May 31, 2007	54.21	54.28	53.93	54.28
3572	NASDAQ	BOKF	Wed, May 30, 2007	53.93	54.01	53.57	54.00
3571	NASDAQ	BOKF	Tue, May 29, 2007	53.66	54.14	53.64	53.88
3570	NASDAQ	BOKF	Fri, May 25, 2007	53.97	53.97	53.63	53.68
3569	NASDAQ	BOKF	Thu, May 24, 2007	54.84	54.84	53.77	53.84
3568	NASDAQ	BOKF	Wed, May 23, 2007	54.85	54.95	54.61	54.62
3567	NASDAQ	BOKF	Tue, May 22, 2007	54.66	55.12	54.56	54.95
3566	NASDAQ	BOKF	Mon, May 21, 2007	54.14	54.99	54.14	54.99
3565	NASDAQ	BOKF	Fri, May 18, 2007	54.40	54.50	54.05	54.20
3564	NASDAQ	BOKF	Thu, May 17, 2007	53.89	54.55	53.88	54.42
3563	NASDAQ	BOKF	Wed, May 16, 2007	53.96	54.14	53.90	53.93
3562	NASDAQ	BOKF	Tue, May 15, 2007	54.31	54.50	54.00	54.05
3561	NASDAQ	BOKF	Mon, May 14, 2007	54.16	54.49	54.16	54.31
3560	NASDAQ	BOKF	Fri, May 11, 2007	54.29	54.55	53.95	54.26
3559	NASDAQ	BOKF	Thu, May 10, 2007	54.58	54.65	53.75	53.76
3558	NASDAQ	BOKF	Wed, May 9, 2007	53.86	54.95	53.80	54.77
3557	NASDAQ	BOKF	Tue, May 8, 2007	53.75	54.11	53.35	53.84
3556	NASDAQ	BOKF	Mon, May 7, 2007	53.62	53.81	53.45	53.70
3555	NASDAQ	BOKF	Fri, May 4, 2007	52.57	53.72	52.57	53.67
3554	NASDAQ	BOKF	Thu, May 3, 2007	52.16	52.75	51.98	52.75
3553	NASDAQ	BOKF	Wed, May 2, 2007	52.18	52.43	51.54	52.13
3552	NASDAQ	BOKF	Tue, May 1, 2007	51.40	52.40	51.40	52.21
3551	NASDAQ	BOKF	Mon, Apr 30, 2007	51.53	51.90	51.32	51.33
3550	NASDAQ	BOKF	Fri, Apr 27, 2007	51.60	52.00	51.59	51.61
3549	NASDAQ	BOKF	Thu, Apr 26, 2007	51.90	51.90	51.48	51.70
3548	NASDAQ	BOKF	Wed, Apr 25, 2007	51.74	51.95	51.58	51.86
3547	NASDAQ	BOKF	Tue, Apr 24, 2007	51.42	51.72	51.36	51.64
3546	NASDAQ	BOKF	Mon, Apr 23, 2007	51.80	51.84	51.52	51.52
3545	NASDAQ	BOKF	Fri, Apr 20, 2007	51.86	52.15	51.73	51.80
3544	NASDAQ	BOKF	Thu, Apr 19, 2007	52.03	52.04	51.49	51.81
3543	NASDAQ	BOKF	Wed, Apr 18, 2007	51.20	52.11	51.20	51.94
3542	NASDAQ	BOKF	Tue, Apr 17, 2007	50.73	51.28	50.73	51.21
3541	NASDAQ	BOKF	Mon, Apr 16, 2007	49.72	50.97	49.72	50.90
3540	NASDAQ	BOKF	Fri, Apr 13, 2007	49.29	49.81	49.20	49.58
3539	NASDAQ	BOKF	Thu, Apr 12, 2007	49.17	49.86	49.14	49.46
3538	NASDAQ	BOKF	Wed, Apr 11, 2007	48.75	49.67	48.75	49.33
3537	NASDAQ	BOKF	Tue, Apr 10, 2007	48.58	49.42	48.58	48.77
3536	NASDAQ	BOKF	Mon, Apr 9, 2007	48.80	48.99	48.60	48.65
3535	NASDAQ	BOKF	Thu, Apr 5, 2007	49.03	49.25	48.80	49.00
3534	NASDAQ	BOKF	Wed, Apr 4, 2007	49.68	49.68	49.02	49.23
3533	NASDAQ	BOKF	Tue, Apr 3, 2007	49.50	49.66	49.36	49.50
3532	NASDAQ	BOKF	Mon, Apr 2, 2007	49.49	49.50	49.17	49.39
3531	NASDAQ	BOKF	Fri, Mar 30, 2007	49.42	49.63	49.14	49.53
3530	NASDAQ	BOKF	Thu, Mar 29, 2007	49.50	49.81	49.16	49.43
3529	NASDAQ	BOKF	Wed, Mar 28, 2007	50.26	50.29	49.49	49.52
3528	NASDAQ	BOKF	Tue, Mar 27, 2007	50.70	50.79	50.19	50.20
3527	NASDAQ	BOKF	Mon, Mar 26, 2007	50.75	50.90	50.39	50.80
3526	NASDAQ	BOKF	Fri, Mar 23, 2007	51.06	51.15	50.83	50.90
3525	NASDAQ	BOKF	Thu, Mar 22, 2007	51.15	51.45	50.90	51.02
3524	NASDAQ	BOKF	Wed, Mar 21, 2007	50.00	51.45	50.00	51.21
3523	NASDAQ	BOKF	Tue, Mar 20, 2007	51.45	51.59	51.17	51.30
3522	NASDAQ	BOKF	Mon, Mar 19, 2007	51.66	51.80	51.39	51.57
3521	NASDAQ	BOKF	Fri, Mar 16, 2007	51.50	51.85	51.39	51.69
3520	NASDAQ	BOKF	Thu, Mar 15, 2007	51.60	51.79	51.35	51.70
3519	NASDAQ	BOKF	Wed, Mar 14, 2007	52.17	52.17	50.95	51.50
3518	NASDAQ	BOKF	Tue, Mar 13, 2007	52.42	52.44	52.25	52.30
3517	NASDAQ	BOKF	Mon, Mar 12, 2007	52.71	53.00	52.55	52.81
3516	NASDAQ	BOKF	Fri, Mar 9, 2007	52.54	53.30	52.54	52.98
3515	NASDAQ	BOKF	Thu, Mar 8, 2007	52.31	52.59	52.20	52.23
3514	NASDAQ	BOKF	Wed, Mar 7, 2007	51.90	52.50	51.88	52.30
3513	NASDAQ	BOKF	Tue, Mar 6, 2007	51.80	52.01	51.72	51.95
3512	NASDAQ	BOKF	Mon, Mar 5, 2007	52.01	52.27	51.71	51.78
3511	NASDAQ	BOKF	Fri, Mar 2, 2007	51.70	52.29	51.70	52.21
3510	NASDAQ	BOKF	Thu, Mar 1, 2007	50.41	51.82	49.91	51.81
3509	NASDAQ	BOKF	Wed, Feb 28, 2007	51.48	51.68	50.10	50.13
3508	NASDAQ	BOKF	Tue, Feb 27, 2007	52.40	52.40	51.02	51.19
3507	NASDAQ	BOKF	Mon, Feb 26, 2007	52.90	52.94	52.22	52.40
3506	NASDAQ	BOKF	Fri, Feb 23, 2007	53.24	53.24	52.91	53.17
3505	NASDAQ	BOKF	Thu, Feb 22, 2007	53.11	53.32	52.90	53.12
3504	NASDAQ	BOKF	Wed, Feb 21, 2007	53.33	53.33	52.97	53.26
3503	NASDAQ	BOKF	Tue, Feb 20, 2007	52.55	53.25	52.41	53.21
3502	NASDAQ	BOKF	Fri, Feb 16, 2007	52.53	52.61	52.09	52.45
3501	NASDAQ	BOKF	Thu, Feb 15, 2007	52.49	52.65	52.44	52.53
3500	NASDAQ	BOKF	Wed, Feb 14, 2007	52.66	52.77	52.52	52.60
3499	NASDAQ	BOKF	Tue, Feb 13, 2007	52.51	52.78	52.46	52.77
3498	NASDAQ	BOKF	Mon, Feb 12, 2007	52.47	52.49	52.25	52.35
3497	NASDAQ	BOKF	Fri, Feb 9, 2007	52.74	52.87	52.35	52.45
3496	NASDAQ	BOKF	Thu, Feb 8, 2007	52.45	52.91	52.42	52.91
3495	NASDAQ	BOKF	Wed, Feb 7, 2007	52.95	52.95	52.24	52.38
3494	NASDAQ	BOKF	Tue, Feb 6, 2007	52.84	52.88	52.46	52.85
3493	NASDAQ	BOKF	Mon, Feb 5, 2007	52.72	53.01	52.29	52.85
3492	NASDAQ	BOKF	Fri, Feb 2, 2007	52.75	52.94	52.64	52.93
3491	NASDAQ	BOKF	Thu, Feb 1, 2007	53.26	53.26	52.33	52.86
3490	NASDAQ	BOKF	Wed, Jan 31, 2007	52.57	53.18	52.14	53.17
3489	NASDAQ	BOKF	Tue, Jan 30, 2007	52.64	53.30	52.50	52.72
3488	NASDAQ	BOKF	Mon, Jan 29, 2007	52.72	52.98	52.54	52.65
3487	NASDAQ	BOKF	Fri, Jan 26, 2007	52.68	52.68	52.00	52.60
3486	NASDAQ	BOKF	Thu, Jan 25, 2007	52.59	52.75	52.51	52.50
3485	NASDAQ	BOKF	Wed, Jan 24, 2007	52.27	52.74	52.25	52.74
3484	NASDAQ	BOKF	Tue, Jan 23, 2007	52.25	52.66	52.25	52.38
3483	NASDAQ	BOKF	Mon, Jan 22, 2007	52.48	52.48	52.15	52.38
3482	NASDAQ	BOKF	Fri, Jan 19, 2007	52.51	52.66	52.33	52.63
3481	NASDAQ	BOKF	Thu, Jan 18, 2007	52.87	52.90	52.21	52.21
3480	NASDAQ	BOKF	Wed, Jan 17, 2007	53.79	53.79	52.93	52.99
3479	NASDAQ	BOKF	Tue, Jan 16, 2007	54.37	54.81	53.57	53.73
3478	NASDAQ	BOKF	Fri, Jan 12, 2007	54.11	54.34	53.80	54.33
3477	NASDAQ	BOKF	Thu, Jan 11, 2007	53.62	54.11	53.59	53.78
3476	NASDAQ	BOKF	Wed, Jan 10, 2007	53.63	53.70	53.32	53.33
3475	NASDAQ	BOKF	Tue, Jan 9, 2007	53.72	54.14	53.05	53.64
3474	NASDAQ	BOKF	Mon, Jan 8, 2007	54.03	54.12	53.64	53.84
3473	NASDAQ	BOKF	Fri, Jan 5, 2007	53.93	54.18	53.63	54.10
3472	NASDAQ	BOKF	Thu, Jan 4, 2007	54.83	55.39	53.95	54.00
3471	NASDAQ	BOKF	Wed, Jan 3, 2007	54.88	55.75	54.88	55.38
3470	NASDAQ	BOKF	Fri, Dec 29, 2006	54.95	55.25	54.77	54.98
3469	NASDAQ	BOKF	Thu, Dec 28, 2006	54.27	54.99	54.13	54.98
3468	NASDAQ	BOKF	Wed, Dec 27, 2006	54.00	54.55	53.89	53.94
3467	NASDAQ	BOKF	Tue, Dec 26, 2006	53.66	54.16	53.66	54.00
3466	NASDAQ	BOKF	Fri, Dec 22, 2006	54.33	54.33	53.70	53.85
3465	NASDAQ	BOKF	Thu, Dec 21, 2006	53.75	54.29	53.69	54.13
3464	NASDAQ	BOKF	Wed, Dec 20, 2006	52.99	53.76	52.98	53.51
3463	NASDAQ	BOKF	Tue, Dec 19, 2006	53.03	53.26	52.73	53.12
3462	NASDAQ	BOKF	Mon, Dec 18, 2006	53.14	53.43	52.89	53.25
3461	NASDAQ	BOKF	Fri, Dec 15, 2006	53.49	53.49	52.85	53.07
3460	NASDAQ	BOKF	Thu, Dec 14, 2006	52.53	53.48	52.31	53.46
3459	NASDAQ	BOKF	Wed, Dec 13, 2006	52.63	53.03	52.54	52.66
3458	NASDAQ	BOKF	Tue, Dec 12, 2006	52.77	52.93	52.50	52.76
3457	NASDAQ	BOKF	Mon, Dec 11, 2006	52.65	52.92	52.30	52.91
3456	NASDAQ	BOKF	Fri, Dec 8, 2006	52.40	52.56	52.17	52.30
3455	NASDAQ	BOKF	Thu, Dec 7, 2006	52.52	52.99	52.25	52.25
3454	NASDAQ	BOKF	Wed, Dec 6, 2006	52.32	52.77	52.18	52.38
3453	NASDAQ	BOKF	Tue, Dec 5, 2006	53.06	53.39	52.32	52.47
3452	NASDAQ	BOKF	Mon, Dec 4, 2006	53.40	53.53	53.02	53.06
3451	NASDAQ	BOKF	Fri, Dec 1, 2006	54.00	54.35	53.26	53.51
3450	NASDAQ	BOKF	Thu, Nov 30, 2006	53.35	53.97	53.18	53.89
3449	NASDAQ	BOKF	Wed, Nov 29, 2006	53.07	53.33	53.07	53.24
3448	NASDAQ	BOKF	Tue, Nov 28, 2006	52.53	53.06	52.53	53.06
3447	NASDAQ	BOKF	Mon, Nov 27, 2006	52.74	52.74	52.08	52.59
3446	NASDAQ	BOKF	Fri, Nov 24, 2006	52.33	52.67	52.29	52.66
3445	NASDAQ	BOKF	Wed, Nov 22, 2006	52.40	52.55	52.24	52.53
3444	NASDAQ	BOKF	Tue, Nov 21, 2006	52.54	52.59	52.30	52.55
3443	NASDAQ	BOKF	Mon, Nov 20, 2006	52.56	52.68	52.28	52.67
3442	NASDAQ	BOKF	Fri, Nov 17, 2006	51.70	52.55	51.70	52.55
3441	NASDAQ	BOKF	Thu, Nov 16, 2006	52.00	52.13	51.76	52.00
3440	NASDAQ	BOKF	Wed, Nov 15, 2006	51.85	52.05	51.85	51.99
3439	NASDAQ	BOKF	Tue, Nov 14, 2006	51.99	52.00	51.60	51.84
3438	NASDAQ	BOKF	Mon, Nov 13, 2006	51.49	52.02	51.49	51.99
3437	NASDAQ	BOKF	Fri, Nov 10, 2006	51.04	51.41	51.02	51.41
3436	NASDAQ	BOKF	Thu, Nov 9, 2006	50.27	51.19	50.27	51.17
3435	NASDAQ	BOKF	Wed, Nov 8, 2006	50.61	51.13	50.51	51.13
3434	NASDAQ	BOKF	Tue, Nov 7, 2006	50.94	51.39	50.81	50.90
3433	NASDAQ	BOKF	Mon, Nov 6, 2006	50.34	51.26	50.34	50.98
3432	NASDAQ	BOKF	Fri, Nov 3, 2006	50.76	50.95	50.27	50.43
3431	NASDAQ	BOKF	Thu, Nov 2, 2006	50.75	50.97	50.35	50.61
3430	NASDAQ	BOKF	Wed, Nov 1, 2006	51.17	51.42	50.76	50.89
3429	NASDAQ	BOKF	Tue, Oct 31, 2006	51.58	51.75	51.22	51.40
3428	NASDAQ	BOKF	Mon, Oct 30, 2006	51.30	51.71	51.30	51.71
3427	NASDAQ	BOKF	Fri, Oct 27, 2006	51.21	51.46	51.21	51.30
3426	NASDAQ	BOKF	Thu, Oct 26, 2006	51.29	51.52	51.02	51.43
3425	NASDAQ	BOKF	Wed, Oct 25, 2006	51.10	51.42	51.00	51.17
3424	NASDAQ	BOKF	Tue, Oct 24, 2006	51.25	51.32	51.02	51.18
3423	NASDAQ	BOKF	Mon, Oct 23, 2006	51.57	51.69	51.24	51.40
3422	NASDAQ	BOKF	Fri, Oct 20, 2006	52.00	52.14	51.41	51.62
3421	NASDAQ	BOKF	Thu, Oct 19, 2006	52.60	52.60	51.83	51.91
3420	NASDAQ	BOKF	Wed, Oct 18, 2006	52.80	53.30	52.44	52.66
3419	NASDAQ	BOKF	Tue, Oct 17, 2006	53.50	53.50	52.42	52.96
3418	NASDAQ	BOKF	Mon, Oct 16, 2006	53.14	53.30	53.05	53.30
3417	NASDAQ	BOKF	Fri, Oct 13, 2006	52.96	53.55	52.83	53.30
3416	NASDAQ	BOKF	Thu, Oct 12, 2006	52.70	52.99	52.58	52.87
3415	NASDAQ	BOKF	Wed, Oct 11, 2006	52.74	53.05	52.69	52.70
3414	NASDAQ	BOKF	Tue, Oct 10, 2006	52.78	53.21	52.39	52.87
3413	NASDAQ	BOKF	Mon, Oct 9, 2006	52.75	53.00	52.71	52.80
3412	NASDAQ	BOKF	Fri, Oct 6, 2006	53.26	53.26	52.67	52.83
3411	NASDAQ	BOKF	Thu, Oct 5, 2006	53.08	53.43	52.92	53.43
3410	NASDAQ	BOKF	Wed, Oct 4, 2006	52.51	53.10	52.50	53.10
3409	NASDAQ	BOKF	Tue, Oct 3, 2006	52.40	53.27	52.40	52.74
3408	NASDAQ	BOKF	Mon, Oct 2, 2006	52.66	53.05	52.27	52.78
3407	NASDAQ	BOKF	Fri, Sep 29, 2006	52.63	52.80	52.36	52.60
3406	NASDAQ	BOKF	Thu, Sep 28, 2006	52.24	52.90	52.23	52.82
3405	NASDAQ	BOKF	Wed, Sep 27, 2006	52.14	52.69	50.71	52.24
3404	NASDAQ	BOKF	Tue, Sep 26, 2006	52.38	52.38	52.17	52.33
3403	NASDAQ	BOKF	Mon, Sep 25, 2006	52.18	52.67	51.95	52.44
3402	NASDAQ	BOKF	Fri, Sep 22, 2006	52.58	52.69	51.92	52.29
3401	NASDAQ	BOKF	Thu, Sep 21, 2006	52.91	53.06	52.51	52.74
3400	NASDAQ	BOKF	Wed, Sep 20, 2006	52.45	52.80	52.45	52.75
3399	NASDAQ	BOKF	Tue, Sep 19, 2006	52.43	52.43	52.05	52.40
3398	NASDAQ	BOKF	Mon, Sep 18, 2006	52.29	52.34	51.90	52.18
3397	NASDAQ	BOKF	Fri, Sep 15, 2006	51.92	52.16	51.67	52.16
3396	NASDAQ	BOKF	Thu, Sep 14, 2006	52.05	52.06	51.81	52.06
3395	NASDAQ	BOKF	Wed, Sep 13, 2006	52.00	52.00	51.73	51.79
3394	NASDAQ	BOKF	Tue, Sep 12, 2006	51.95	52.00	51.86	52.00
3393	NASDAQ	BOKF	Mon, Sep 11, 2006	51.86	52.00	51.59	52.00
3392	NASDAQ	BOKF	Fri, Sep 8, 2006	51.30	51.57	51.17	51.39
3391	NASDAQ	BOKF	Thu, Sep 7, 2006	51.93	51.93	51.25	51.36
3390	NASDAQ	BOKF	Wed, Sep 6, 2006	51.83	52.00	51.58	51.99
3389	NASDAQ	BOKF	Tue, Sep 5, 2006	52.00	52.06	51.64	51.77
3388	NASDAQ	BOKF	Fri, Sep 1, 2006	51.89	52.00	51.62	51.94
3387	NASDAQ	BOKF	Thu, Aug 31, 2006	51.84	52.00	51.61	52.00
3386	NASDAQ	BOKF	Wed, Aug 30, 2006	51.50	52.00	51.50	51.87
3385	NASDAQ	BOKF	Tue, Aug 29, 2006	51.98	52.17	51.79	52.17
3384	NASDAQ	BOKF	Mon, Aug 28, 2006	51.62	52.00	51.57	51.93
3383	NASDAQ	BOKF	Fri, Aug 25, 2006	51.95	51.95	51.38	51.38
3382	NASDAQ	BOKF	Thu, Aug 24, 2006	52.04	52.19	51.73	51.82
3381	NASDAQ	BOKF	Wed, Aug 23, 2006	52.37	52.85	52.13	52.17
3380	NASDAQ	BOKF	Tue, Aug 22, 2006	52.71	52.85	52.39	52.62
3379	NASDAQ	BOKF	Mon, Aug 21, 2006	52.83	52.87	52.59	52.72
3378	NASDAQ	BOKF	Fri, Aug 18, 2006	52.90	52.97	52.69	52.83
3377	NASDAQ	BOKF	Thu, Aug 17, 2006	53.12	53.50	52.70	52.91
3376	NASDAQ	BOKF	Wed, Aug 16, 2006	53.20	53.41	52.89	52.89
3375	NASDAQ	BOKF	Tue, Aug 15, 2006	53.00	53.63	53.00	53.32
3374	NASDAQ	BOKF	Mon, Aug 14, 2006	52.33	52.92	52.21	52.92
3373	NASDAQ	BOKF	Fri, Aug 11, 2006	52.50	52.66	52.26	52.32
3372	NASDAQ	BOKF	Thu, Aug 10, 2006	51.99	52.84	51.99	52.56
3371	NASDAQ	BOKF	Wed, Aug 9, 2006	52.86	53.10	52.52	52.68
3370	NASDAQ	BOKF	Tue, Aug 8, 2006	52.33	53.12	52.33	52.85
3369	NASDAQ	BOKF	Mon, Aug 7, 2006	52.64	52.99	52.33	52.71
3368	NASDAQ	BOKF	Fri, Aug 4, 2006	52.35	53.14	52.34	52.81
3367	NASDAQ	BOKF	Thu, Aug 3, 2006	51.90	52.32	51.75	52.25
3366	NASDAQ	BOKF	Wed, Aug 2, 2006	51.91	52.00	51.65	51.88
3365	NASDAQ	BOKF	Tue, Aug 1, 2006	51.40	51.87	51.24	51.66
3364	NASDAQ	BOKF	Mon, Jul 31, 2006	51.84	51.84	51.43	51.43
3363	NASDAQ	BOKF	Fri, Jul 28, 2006	51.34	51.98	51.30	51.87
3362	NASDAQ	BOKF	Thu, Jul 27, 2006	51.35	51.38	51.11	51.17
3361	NASDAQ	BOKF	Wed, Jul 26, 2006	50.72	51.36	50.70	51.06
3360	NASDAQ	BOKF	Tue, Jul 25, 2006	50.72	51.00	50.48	50.75
3359	NASDAQ	BOKF	Mon, Jul 24, 2006	50.38	50.71	50.25	50.71
3358	NASDAQ	BOKF	Fri, Jul 21, 2006	50.60	50.60	49.79	49.95
3357	NASDAQ	BOKF	Thu, Jul 20, 2006	49.74	50.56	49.55	50.50
3356	NASDAQ	BOKF	Wed, Jul 19, 2006	49.04	49.76	49.04	49.76
3355	NASDAQ	BOKF	Tue, Jul 18, 2006	48.44	48.86	48.21	48.52
3354	NASDAQ	BOKF	Mon, Jul 17, 2006	48.17	48.60	48.00	48.47
3353	NASDAQ	BOKF	Fri, Jul 14, 2006	48.15	48.30	48.00	48.30
3352	NASDAQ	BOKF	Thu, Jul 13, 2006	48.50	48.50	48.06	48.29
3351	NASDAQ	BOKF	Wed, Jul 12, 2006	48.39	48.55	48.33	48.41
3350	NASDAQ	BOKF	Tue, Jul 11, 2006	48.38	48.72	48.13	48.72
3349	NASDAQ	BOKF	Mon, Jul 10, 2006	48.69	48.81	48.40	48.50
3348	NASDAQ	BOKF	Fri, Jul 7, 2006	49.06	49.19	48.26	48.58
3347	NASDAQ	BOKF	Thu, Jul 6, 2006	48.96	49.62	48.80	49.06
3346	NASDAQ	BOKF	Wed, Jul 5, 2006	49.47	49.70	49.16	49.24
3345	NASDAQ	BOKF	Mon, Jul 3, 2006	49.50	49.50	49.31	49.50
3344	NASDAQ	BOKF	Fri, Jun 30, 2006	48.80	49.67	48.73	49.67
3343	NASDAQ	BOKF	Thu, Jun 29, 2006	48.10	49.16	47.89	48.99
3342	NASDAQ	BOKF	Wed, Jun 28, 2006	48.16	48.18	47.72	48.17
3341	NASDAQ	BOKF	Tue, Jun 27, 2006	48.02	48.03	47.86	47.89
3340	NASDAQ	BOKF	Mon, Jun 26, 2006	48.17	48.29	47.90	47.94
3339	NASDAQ	BOKF	Fri, Jun 23, 2006	47.77	48.04	47.00	47.82
3338	NASDAQ	BOKF	Thu, Jun 22, 2006	47.42	47.67	47.06	47.41
3337	NASDAQ	BOKF	Wed, Jun 21, 2006	47.40	47.70	47.21	47.29
3336	NASDAQ	BOKF	Tue, Jun 20, 2006	47.22	47.58	47.22	47.53
3335	NASDAQ	BOKF	Mon, Jun 19, 2006	48.13	48.13	47.02	47.22
3334	NASDAQ	BOKF	Fri, Jun 16, 2006	48.70	48.71	48.12	48.32
3333	NASDAQ	BOKF	Thu, Jun 15, 2006	48.27	48.79	48.14	48.52
3332	NASDAQ	BOKF	Wed, Jun 14, 2006	48.62	48.63	47.43	48.26
3331	NASDAQ	BOKF	Tue, Jun 13, 2006	48.46	48.95	48.31	48.86
3330	NASDAQ	BOKF	Mon, Jun 12, 2006	48.95	48.95	48.47	48.47
3329	NASDAQ	BOKF	Fri, Jun 9, 2006	49.38	49.44	48.94	48.94
3328	NASDAQ	BOKF	Thu, Jun 8, 2006	48.53	49.50	48.53	49.37
3327	NASDAQ	BOKF	Wed, Jun 7, 2006	48.49	49.46	48.49	49.00
3326	NASDAQ	BOKF	Tue, Jun 6, 2006	48.90	49.12	48.44	48.59
3325	NASDAQ	BOKF	Mon, Jun 5, 2006	49.58	49.58	48.53	48.53
3324	NASDAQ	BOKF	Fri, Jun 2, 2006	49.35	49.59	49.06	49.34
3323	NASDAQ	BOKF	Thu, Jun 1, 2006	49.06	49.50	48.93	49.50
3322	NASDAQ	BOKF	Wed, May 31, 2006	48.49	49.09	48.35	49.09
3321	NASDAQ	BOKF	Tue, May 30, 2006	48.01	48.33	47.98	48.20
3320	NASDAQ	BOKF	Fri, May 26, 2006	48.10	48.26	47.89	48.01
3319	NASDAQ	BOKF	Thu, May 25, 2006	47.84	48.11	47.61	47.90
3318	NASDAQ	BOKF	Wed, May 24, 2006	47.57	47.83	47.19	47.52
3317	NASDAQ	BOKF	Tue, May 23, 2006	47.86	48.13	47.50	47.50
3316	NASDAQ	BOKF	Mon, May 22, 2006	48.00	48.14	47.93	47.99
3315	NASDAQ	BOKF	Fri, May 19, 2006	48.50	48.50	48.11	48.22
3314	NASDAQ	BOKF	Thu, May 18, 2006	48.50	48.96	47.98	48.17
3313	NASDAQ	BOKF	Wed, May 17, 2006	49.38	49.38	48.53	48.73
3312	NASDAQ	BOKF	Tue, May 16, 2006	48.89	49.30	48.52	49.25
3311	NASDAQ	BOKF	Mon, May 15, 2006	49.00	49.00	48.70	48.82
3310	NASDAQ	BOKF	Fri, May 12, 2006	48.86	49.11	48.86	49.05
3309	NASDAQ	BOKF	Thu, May 11, 2006	49.37	49.49	48.95	48.95
3308	NASDAQ	BOKF	Wed, May 10, 2006	49.01	49.52	49.01	49.50
3307	NASDAQ	BOKF	Tue, May 9, 2006	49.87	49.87	49.37	49.40
3306	NASDAQ	BOKF	Mon, May 8, 2006	49.74	49.95	49.42	49.75
3305	NASDAQ	BOKF	Fri, May 5, 2006	49.39	49.96	49.39	49.51
3304	NASDAQ	BOKF	Thu, May 4, 2006	49.05	49.39	48.98	49.27
3303	NASDAQ	BOKF	Wed, May 3, 2006	48.78	49.15	48.68	48.99
3302	NASDAQ	BOKF	Tue, May 2, 2006	48.90	48.92	48.61	48.82
3301	NASDAQ	BOKF	Mon, May 1, 2006	48.60	48.94	48.60	48.88
3300	NASDAQ	BOKF	Fri, Apr 28, 2006	48.95	48.95	48.53	48.68
3299	NASDAQ	BOKF	Thu, Apr 27, 2006	48.49	48.96	48.45	48.65
3298	NASDAQ	BOKF	Wed, Apr 26, 2006	48.07	48.54	48.07	48.53
3297	NASDAQ	BOKF	Tue, Apr 25, 2006	48.72	48.72	48.17	48.34
3296	NASDAQ	BOKF	Mon, Apr 24, 2006	48.44	48.93	48.32	48.78
3295	NASDAQ	BOKF	Fri, Apr 21, 2006	48.51	48.74	48.30	48.45
3294	NASDAQ	BOKF	Thu, Apr 20, 2006	48.70	48.75	48.39	48.53
3293	NASDAQ	BOKF	Wed, Apr 19, 2006	48.31	48.79	48.11	48.79
3292	NASDAQ	BOKF	Tue, Apr 18, 2006	47.67	48.56	47.33	48.54
3291	NASDAQ	BOKF	Mon, Apr 17, 2006	47.05	47.70	46.96	47.49
3290	NASDAQ	BOKF	Thu, Apr 13, 2006	46.88	47.03	46.68	46.99
3289	NASDAQ	BOKF	Wed, Apr 12, 2006	47.06	47.22	46.83	46.83
3288	NASDAQ	BOKF	Tue, Apr 11, 2006	47.52	47.52	47.06	47.11
3287	NASDAQ	BOKF	Mon, Apr 10, 2006	47.24	48.01	47.14	47.61
3286	NASDAQ	BOKF	Fri, Apr 7, 2006	48.04	48.04	47.18	47.25
3285	NASDAQ	BOKF	Thu, Apr 6, 2006	48.15	48.34	48.00	48.07
3284	NASDAQ	BOKF	Wed, Apr 5, 2006	47.81	48.15	47.64	48.12
3283	NASDAQ	BOKF	Tue, Apr 4, 2006	47.27	47.94	47.19	47.52
3282	NASDAQ	BOKF	Mon, Apr 3, 2006	47.49	47.73	47.31	47.55
3281	NASDAQ	BOKF	Fri, Mar 31, 2006	47.35	47.66	47.26	47.55
3280	NASDAQ	BOKF	Thu, Mar 30, 2006	47.40	47.81	47.40	47.46
3279	NASDAQ	BOKF	Wed, Mar 29, 2006	47.15	47.69	47.15	47.52
3278	NASDAQ	BOKF	Tue, Mar 28, 2006	47.60	47.85	46.76	47.39
3277	NASDAQ	BOKF	Mon, Mar 27, 2006	47.53	47.62	47.46	47.50
3276	NASDAQ	BOKF	Fri, Mar 24, 2006	47.70	47.74	47.37	47.65
3275	NASDAQ	BOKF	Thu, Mar 23, 2006	47.29	47.74	47.29	47.74
3274	NASDAQ	BOKF	Wed, Mar 22, 2006	46.80	47.48	46.57	47.43
3273	NASDAQ	BOKF	Tue, Mar 21, 2006	47.00	47.19	46.87	46.87
3272	NASDAQ	BOKF	Mon, Mar 20, 2006	47.35	47.53	46.98	47.22
3271	NASDAQ	BOKF	Fri, Mar 17, 2006	47.31	47.48	46.92	47.46
3270	NASDAQ	BOKF	Thu, Mar 16, 2006	47.00	47.17	46.89	47.17
3269	NASDAQ	BOKF	Wed, Mar 15, 2006	47.00	47.00	46.51	46.95
3268	NASDAQ	BOKF	Tue, Mar 14, 2006	46.48	46.91	46.48	46.91
3267	NASDAQ	BOKF	Mon, Mar 13, 2006	46.75	46.80	46.49	46.56
3266	NASDAQ	BOKF	Fri, Mar 10, 2006	46.19	46.73	46.19	46.73
3265	NASDAQ	BOKF	Thu, Mar 9, 2006	46.26	46.46	46.22	46.22
3264	NASDAQ	BOKF	Wed, Mar 8, 2006	46.09	46.36	45.92	46.35
3263	NASDAQ	BOKF	Tue, Mar 7, 2006	45.98	46.05	45.52	46.02
3262	NASDAQ	BOKF	Mon, Mar 6, 2006	46.53	46.53	45.54	45.97
3261	NASDAQ	BOKF	Fri, Mar 3, 2006	46.25	46.65	46.15	46.34
3260	NASDAQ	BOKF	Thu, Mar 2, 2006	45.99	46.41	45.80	46.41
3259	NASDAQ	BOKF	Wed, Mar 1, 2006	45.70	46.49	45.60	46.07
3258	NASDAQ	BOKF	Tue, Feb 28, 2006	45.85	45.94	45.55	45.87
3257	NASDAQ	BOKF	Mon, Feb 27, 2006	45.82	46.05	45.82	46.05
3256	NASDAQ	BOKF	Fri, Feb 24, 2006	44.98	45.81	44.98	45.81
3255	NASDAQ	BOKF	Thu, Feb 23, 2006	45.36	45.71	44.98	45.50
3254	NASDAQ	BOKF	Wed, Feb 22, 2006	44.97	45.40	44.68	45.33
3253	NASDAQ	BOKF	Tue, Feb 21, 2006	45.29	45.29	44.66	44.75
3252	NASDAQ	BOKF	Fri, Feb 17, 2006	44.75	45.34	44.67	45.30
3251	NASDAQ	BOKF	Thu, Feb 16, 2006	44.68	44.96	44.44	44.95
3250	NASDAQ	BOKF	Wed, Feb 15, 2006	44.35	44.66	44.14	44.43
3249	NASDAQ	BOKF	Tue, Feb 14, 2006	44.56	44.73	44.38	44.50
3248	NASDAQ	BOKF	Mon, Feb 13, 2006	45.05	45.05	44.44	44.49
3247	NASDAQ	BOKF	Fri, Feb 10, 2006	45.49	45.50	44.81	44.81
3246	NASDAQ	BOKF	Thu, Feb 9, 2006	45.00	45.44	44.82	45.32
3245	NASDAQ	BOKF	Wed, Feb 8, 2006	44.73	44.87	44.56	44.87
3244	NASDAQ	BOKF	Tue, Feb 7, 2006	44.49	44.99	44.49	44.90
3243	NASDAQ	BOKF	Mon, Feb 6, 2006	45.00	45.12	44.46	44.85
3242	NASDAQ	BOKF	Fri, Feb 3, 2006	45.47	45.47	44.66	45.00
3241	NASDAQ	BOKF	Thu, Feb 2, 2006	45.00	45.25	45.00	45.25
3240	NASDAQ	BOKF	Wed, Feb 1, 2006	46.00	46.00	45.00	45.13
3239	NASDAQ	BOKF	Tue, Jan 31, 2006	45.44	45.71	45.30	45.60
3238	NASDAQ	BOKF	Mon, Jan 30, 2006	45.90	45.90	45.23	45.23
3237	NASDAQ	BOKF	Fri, Jan 27, 2006	45.46	45.94	45.45	45.94
3236	NASDAQ	BOKF	Thu, Jan 26, 2006	45.24	45.72	45.24	45.55
3235	NASDAQ	BOKF	Wed, Jan 25, 2006	45.58	45.59	45.28	45.32
3234	NASDAQ	BOKF	Tue, Jan 24, 2006	45.65	45.98	45.65	45.82
3233	NASDAQ	BOKF	Mon, Jan 23, 2006	45.37	45.64	45.35	45.60
3232	NASDAQ	BOKF	Fri, Jan 20, 2006	45.98	45.98	45.06	45.34
3231	NASDAQ	BOKF	Thu, Jan 19, 2006	45.76	46.16	45.67	46.14
3230	NASDAQ	BOKF	Wed, Jan 18, 2006	46.04	46.04	45.55	46.03
3229	NASDAQ	BOKF	Tue, Jan 17, 2006	46.10	46.20	45.81	45.93
3228	NASDAQ	BOKF	Fri, Jan 13, 2006	46.11	46.40	46.00	46.27
3227	NASDAQ	BOKF	Thu, Jan 12, 2006	46.54	46.65	46.18	46.22
3226	NASDAQ	BOKF	Wed, Jan 11, 2006	46.84	46.86	46.51	46.52
3225	NASDAQ	BOKF	Tue, Jan 10, 2006	46.53	46.88	46.23	46.75
3224	NASDAQ	BOKF	Mon, Jan 9, 2006	46.67	46.84	45.98	46.43
3223	NASDAQ	BOKF	Fri, Jan 6, 2006	46.80	47.05	46.55	47.05
3222	NASDAQ	BOKF	Thu, Jan 5, 2006	46.73	46.96	46.55	46.94
3221	NASDAQ	BOKF	Wed, Jan 4, 2006	45.92	46.66	45.92	46.63
3220	NASDAQ	BOKF	Tue, Jan 3, 2006	45.29	45.89	44.85	45.89
3219	NASDAQ	BOKF	Fri, Dec 30, 2005	45.37	45.55	45.19	45.43
3218	NASDAQ	BOKF	Thu, Dec 29, 2005	44.97	45.84	44.97	45.84
3217	NASDAQ	BOKF	Wed, Dec 28, 2005	46.01	46.01	44.87	44.87
3216	NASDAQ	BOKF	Tue, Dec 27, 2005	46.17	46.20	45.69	45.69
3215	NASDAQ	BOKF	Fri, Dec 23, 2005	46.08	46.35	46.08	46.18
3214	NASDAQ	BOKF	Thu, Dec 22, 2005	46.72	46.72	46.19	46.39
3213	NASDAQ	BOKF	Wed, Dec 21, 2005	46.37	46.95	46.35	46.39
3212	NASDAQ	BOKF	Tue, Dec 20, 2005	45.83	46.63	45.83	46.52
3211	NASDAQ	BOKF	Mon, Dec 19, 2005	46.86	46.86	45.78	46.15
3210	NASDAQ	BOKF	Fri, Dec 16, 2005	46.85	46.93	46.44	46.61
3209	NASDAQ	BOKF	Thu, Dec 15, 2005	47.25	47.25	46.97	47.04
3208	NASDAQ	BOKF	Wed, Dec 14, 2005	47.05	47.39	47.01	47.30
3207	NASDAQ	BOKF	Tue, Dec 13, 2005	47.21	47.23	46.90	46.93
3206	NASDAQ	BOKF	Mon, Dec 12, 2005	47.09	47.22	46.83	47.10
3205	NASDAQ	BOKF	Fri, Dec 9, 2005	46.90	47.53	46.83	47.11
3204	NASDAQ	BOKF	Thu, Dec 8, 2005	46.30	47.04	46.27	47.04
3203	NASDAQ	BOKF	Wed, Dec 7, 2005	46.95	47.23	46.49	46.60
3202	NASDAQ	BOKF	Tue, Dec 6, 2005	47.11	47.50	46.57	46.94
3201	NASDAQ	BOKF	Mon, Dec 5, 2005	47.79	47.94	46.92	47.19
3200	NASDAQ	BOKF	Fri, Dec 2, 2005	48.00	48.46	47.75	47.99
3199	NASDAQ	BOKF	Thu, Dec 1, 2005	47.75	47.88	47.06	47.80
3198	NASDAQ	BOKF	Wed, Nov 30, 2005	47.42	47.57	47.08	47.57
3197	NASDAQ	BOKF	Tue, Nov 29, 2005	47.32	47.89	47.00	47.35
3196	NASDAQ	BOKF	Mon, Nov 28, 2005	47.48	47.89	47.05	47.05
3195	NASDAQ	BOKF	Fri, Nov 25, 2005	47.59	47.60	47.07	47.50
3194	NASDAQ	BOKF	Wed, Nov 23, 2005	46.82	47.53	46.82	47.44
3193	NASDAQ	BOKF	Tue, Nov 22, 2005	46.90	47.00	46.69	46.98
3192	NASDAQ	BOKF	Mon, Nov 21, 2005	46.75	47.11	46.25	46.94
3191	NASDAQ	BOKF	Fri, Nov 18, 2005	46.40	47.06	46.40	46.99
3190	NASDAQ	BOKF	Thu, Nov 17, 2005	45.94	46.74	45.94	46.40
3189	NASDAQ	BOKF	Wed, Nov 16, 2005	46.28	46.28	45.95	46.02
3188	NASDAQ	BOKF	Tue, Nov 15, 2005	46.60	46.74	46.21	46.30
3187	NASDAQ	BOKF	Mon, Nov 14, 2005	46.75	46.75	46.05	46.57
3186	NASDAQ	BOKF	Fri, Nov 11, 2005	45.38	46.11	45.38	45.86
3185	NASDAQ	BOKF	Thu, Nov 10, 2005	45.00	45.70	45.00	45.41
3184	NASDAQ	BOKF	Wed, Nov 9, 2005	44.50	45.36	44.50	45.24
3183	NASDAQ	BOKF	Tue, Nov 8, 2005	44.87	45.23	44.70	44.86
3182	NASDAQ	BOKF	Mon, Nov 7, 2005	44.78	45.40	44.48	45.10
3181	NASDAQ	BOKF	Fri, Nov 4, 2005	43.90	44.02	43.40	44.00
3180	NASDAQ	BOKF	Thu, Nov 3, 2005	43.89	44.15	43.50	44.03
3179	NASDAQ	BOKF	Wed, Nov 2, 2005	44.14	44.30	43.80	44.00
3178	NASDAQ	BOKF	Tue, Nov 1, 2005	43.77	44.24	43.75	44.01
3177	NASDAQ	BOKF	Mon, Oct 31, 2005	44.07	44.08	43.91	44.02
3176	NASDAQ	BOKF	Fri, Oct 28, 2005	43.77	43.99	43.71	43.99
3175	NASDAQ	BOKF	Thu, Oct 27, 2005	43.76	44.05	43.52	43.59
3174	NASDAQ	BOKF	Wed, Oct 26, 2005	43.72	43.94	43.46	43.91
3173	NASDAQ	BOKF	Tue, Oct 25, 2005	44.18	44.24	43.70	43.72
3172	NASDAQ	BOKF	Mon, Oct 24, 2005	44.21	44.33	44.11	44.20
3171	NASDAQ	BOKF	Fri, Oct 21, 2005	44.55	44.55	44.02	44.07
3170	NASDAQ	BOKF	Thu, Oct 20, 2005	43.59	45.24	43.59	44.43
3169	NASDAQ	BOKF	Wed, Oct 19, 2005	46.03	46.03	43.29	43.58
3168	NASDAQ	BOKF	Tue, Oct 18, 2005	46.70	46.70	46.50	46.56
3167	NASDAQ	BOKF	Mon, Oct 17, 2005	46.67	46.87	46.45	46.73
3166	NASDAQ	BOKF	Fri, Oct 14, 2005	46.01	46.63	46.01	46.63
3165	NASDAQ	BOKF	Thu, Oct 13, 2005	46.43	46.43	45.95	46.19
3164	NASDAQ	BOKF	Wed, Oct 12, 2005	46.64	47.00	46.22	46.46
3163	NASDAQ	BOKF	Tue, Oct 11, 2005	47.27	47.27	46.68	46.68
3162	NASDAQ	BOKF	Mon, Oct 10, 2005	47.42	47.47	47.05	47.16
3161	NASDAQ	BOKF	Fri, Oct 7, 2005	47.49	47.75	47.41	47.45
3160	NASDAQ	BOKF	Thu, Oct 6, 2005	47.74	47.77	47.46	47.60
3159	NASDAQ	BOKF	Wed, Oct 5, 2005	48.03	48.03	47.59	47.73
3158	NASDAQ	BOKF	Tue, Oct 4, 2005	48.39	48.51	48.10	48.15
3157	NASDAQ	BOKF	Mon, Oct 3, 2005	48.10	48.60	48.00	48.58
3156	NASDAQ	BOKF	Fri, Sep 30, 2005	48.12	48.25	47.89	48.17
3155	NASDAQ	BOKF	Thu, Sep 29, 2005	47.46	48.32	47.26	48.12
3154	NASDAQ	BOKF	Wed, Sep 28, 2005	47.53	47.76	47.46	47.51
3153	NASDAQ	BOKF	Tue, Sep 27, 2005	47.56	47.70	47.48	47.52
3152	NASDAQ	BOKF	Mon, Sep 26, 2005	47.82	47.96	47.53	47.56
3151	NASDAQ	BOKF	Fri, Sep 23, 2005	47.26	47.70	47.26	47.54
3150	NASDAQ	BOKF	Thu, Sep 22, 2005	47.00	47.63	46.78	47.36
3149	NASDAQ	BOKF	Wed, Sep 21, 2005	47.45	47.59	46.96	47.19
3148	NASDAQ	BOKF	Tue, Sep 20, 2005	47.52	47.93	47.31	47.56
3147	NASDAQ	BOKF	Mon, Sep 19, 2005	47.32	47.55	47.20	47.54
3146	NASDAQ	BOKF	Fri, Sep 16, 2005	47.36	47.64	47.33	47.45
3145	NASDAQ	BOKF	Thu, Sep 15, 2005	46.88	47.25	46.88	47.15
3144	NASDAQ	BOKF	Wed, Sep 14, 2005	46.95	46.95	46.65	46.89
3143	NASDAQ	BOKF	Tue, Sep 13, 2005	47.57	47.57	46.76	46.85
3142	NASDAQ	BOKF	Mon, Sep 12, 2005	47.66	48.06	47.32	47.37
3141	NASDAQ	BOKF	Fri, Sep 9, 2005	48.05	48.05	47.69	47.77
3140	NASDAQ	BOKF	Thu, Sep 8, 2005	47.91	48.23	47.46	47.83
3139	NASDAQ	BOKF	Wed, Sep 7, 2005	47.39	48.09	47.36	48.08
3138	NASDAQ	BOKF	Tue, Sep 6, 2005	47.01	47.82	47.01	47.44
3137	NASDAQ	BOKF	Fri, Sep 2, 2005	47.11	47.25	47.10	47.13
3136	NASDAQ	BOKF	Thu, Sep 1, 2005	47.01	47.25	46.59	47.24
3135	NASDAQ	BOKF	Wed, Aug 31, 2005	46.06	47.41	45.87	46.99
3134	NASDAQ	BOKF	Tue, Aug 30, 2005	46.00	46.37	45.91	46.00
3133	NASDAQ	BOKF	Mon, Aug 29, 2005	46.00	46.25	45.36	46.25
3132	NASDAQ	BOKF	Fri, Aug 26, 2005	46.22	46.22	45.61	45.85
3131	NASDAQ	BOKF	Thu, Aug 25, 2005	46.03	46.24	45.75	46.10
3130	NASDAQ	BOKF	Wed, Aug 24, 2005	45.89	46.17	45.84	46.10
3129	NASDAQ	BOKF	Tue, Aug 23, 2005	45.95	46.30	45.89	46.20
3128	NASDAQ	BOKF	Mon, Aug 22, 2005	45.92	46.20	45.90	46.11
3127	NASDAQ	BOKF	Fri, Aug 19, 2005	46.00	46.20	46.00	46.10
3126	NASDAQ	BOKF	Thu, Aug 18, 2005	45.25	46.19	45.25	45.91
3125	NASDAQ	BOKF	Wed, Aug 17, 2005	45.68	45.91	45.26	45.26
3124	NASDAQ	BOKF	Tue, Aug 16, 2005	45.65	46.09	45.65	45.87
3123	NASDAQ	BOKF	Mon, Aug 15, 2005	46.00	46.06	45.65	45.65
3122	NASDAQ	BOKF	Fri, Aug 12, 2005	45.87	46.01	45.69	45.84
3121	NASDAQ	BOKF	Thu, Aug 11, 2005	45.99	46.12	45.92	46.02
3120	NASDAQ	BOKF	Wed, Aug 10, 2005	45.73	46.13	45.69	45.75
3119	NASDAQ	BOKF	Tue, Aug 9, 2005	45.69	45.99	45.68	45.92
3118	NASDAQ	BOKF	Mon, Aug 8, 2005	45.89	45.89	45.72	45.83
3117	NASDAQ	BOKF	Fri, Aug 5, 2005	45.65	45.88	45.61	45.78
3116	NASDAQ	BOKF	Thu, Aug 4, 2005	46.80	46.85	45.68	45.74
3115	NASDAQ	BOKF	Wed, Aug 3, 2005	46.77	47.17	46.77	47.11
3114	NASDAQ	BOKF	Tue, Aug 2, 2005	48.31	48.38	46.31	47.00
3113	NASDAQ	BOKF	Mon, Aug 1, 2005	48.58	48.63	48.36	48.57
3112	NASDAQ	BOKF	Fri, Jul 29, 2005	48.90	48.95	48.44	48.68
3111	NASDAQ	BOKF	Thu, Jul 28, 2005	48.58	48.91	48.54	48.87
3110	NASDAQ	BOKF	Wed, Jul 27, 2005	49.36	49.36	48.55	48.81
3109	NASDAQ	BOKF	Tue, Jul 26, 2005	48.50	49.34	48.37	49.31
3108	NASDAQ	BOKF	Mon, Jul 25, 2005	49.00	49.06	48.55	48.67
3107	NASDAQ	BOKF	Fri, Jul 22, 2005	49.43	49.80	49.00	49.06
3106	NASDAQ	BOKF	Thu, Jul 21, 2005	48.30	49.59	48.26	49.30
3105	NASDAQ	BOKF	Wed, Jul 20, 2005	48.23	49.39	48.20	48.83
3104	NASDAQ	BOKF	Tue, Jul 19, 2005	47.75	48.13	47.55	48.13
3103	NASDAQ	BOKF	Mon, Jul 18, 2005	47.78	47.91	47.46	47.80
3102	NASDAQ	BOKF	Fri, Jul 15, 2005	47.78	48.07	47.43	48.07
3101	NASDAQ	BOKF	Thu, Jul 14, 2005	47.90	48.20	47.65	47.78
3100	NASDAQ	BOKF	Wed, Jul 13, 2005	47.36	47.80	47.36	47.65
3099	NASDAQ	BOKF	Tue, Jul 12, 2005	47.66	47.82	47.26	47.39
3098	NASDAQ	BOKF	Mon, Jul 11, 2005	47.45	47.82	47.19	47.66
3097	NASDAQ	BOKF	Fri, Jul 8, 2005	46.61	47.40	46.47	47.40
3096	NASDAQ	BOKF	Thu, Jul 7, 2005	46.59	46.90	46.28	46.68
3095	NASDAQ	BOKF	Wed, Jul 6, 2005	46.64	46.64	45.99	46.38
3094	NASDAQ	BOKF	Tue, Jul 5, 2005	46.34	46.89	46.15	46.41
3093	NASDAQ	BOKF	Fri, Jul 1, 2005	46.04	46.33	46.02	46.33
3092	NASDAQ	BOKF	Thu, Jun 30, 2005	45.92	46.15	45.47	46.12
3091	NASDAQ	BOKF	Wed, Jun 29, 2005	45.95	46.15	45.74	46.11
3090	NASDAQ	BOKF	Tue, Jun 28, 2005	45.60	45.94	45.46	45.72
3089	NASDAQ	BOKF	Mon, Jun 27, 2005	44.68	45.60	44.68	45.60
3088	NASDAQ	BOKF	Fri, Jun 24, 2005	45.49	45.68	44.73	44.73
3087	NASDAQ	BOKF	Thu, Jun 23, 2005	45.71	45.79	45.10	45.10
3086	NASDAQ	BOKF	Wed, Jun 22, 2005	45.27	45.75	45.27	45.70
3085	NASDAQ	BOKF	Tue, Jun 21, 2005	45.41	45.76	44.98	45.12
3084	NASDAQ	BOKF	Mon, Jun 20, 2005	45.20	45.84	44.99	45.41
3083	NASDAQ	BOKF	Fri, Jun 17, 2005	44.65	45.15	44.56	45.01
3082	NASDAQ	BOKF	Thu, Jun 16, 2005	44.65	44.65	44.56	44.65
3081	NASDAQ	BOKF	Wed, Jun 15, 2005	44.80	44.99	44.59	44.65
3080	NASDAQ	BOKF	Tue, Jun 14, 2005	44.85	45.16	44.42	44.94
3079	NASDAQ	BOKF	Mon, Jun 13, 2005	44.54	45.28	44.14	44.86
3078	NASDAQ	BOKF	Fri, Jun 10, 2005	44.40	45.04	44.24	44.24
3077	NASDAQ	BOKF	Thu, Jun 9, 2005	44.74	44.77	44.36	44.77
3076	NASDAQ	BOKF	Wed, Jun 8, 2005	45.00	45.02	44.35	44.69
3075	NASDAQ	BOKF	Tue, Jun 7, 2005	44.65	45.15	44.40	44.93
3074	NASDAQ	BOKF	Mon, Jun 6, 2005	44.76	44.76	44.06	44.46
3073	NASDAQ	BOKF	Fri, Jun 3, 2005	44.97	45.42	44.82	44.84
3072	NASDAQ	BOKF	Thu, Jun 2, 2005	45.46	45.59	44.90	44.90
3071	NASDAQ	BOKF	Wed, Jun 1, 2005	45.10	45.54	45.10	45.54
3070	NASDAQ	BOKF	Tue, May 31, 2005	44.72	45.22	44.72	45.22
3069	NASDAQ	BOKF	Fri, May 27, 2005	44.67	44.67	44.34	44.64
3068	NASDAQ	BOKF	Thu, May 26, 2005	44.25	44.69	44.18	44.55
3067	NASDAQ	BOKF	Wed, May 25, 2005	44.91	45.05	44.11	44.43
3066	NASDAQ	BOKF	Tue, May 24, 2005	44.98	45.17	44.87	45.12
3065	NASDAQ	BOKF	Mon, May 23, 2005	44.97	45.42	44.76	45.15
3064	NASDAQ	BOKF	Fri, May 20, 2005	45.01	45.14	44.41	45.13
3063	NASDAQ	BOKF	Thu, May 19, 2005	45.24	45.24	44.43	45.12
3062	NASDAQ	BOKF	Wed, May 18, 2005	44.96	45.25	44.64	45.25
3061	NASDAQ	BOKF	Tue, May 17, 2005	44.51	44.96	44.06	44.96
3060	NASDAQ	BOKF	Mon, May 16, 2005	44.00	44.70	43.85	44.70
3059	NASDAQ	BOKF	Fri, May 13, 2005	44.00	44.00	43.68	44.00
3058	NASDAQ	BOKF	Thu, May 12, 2005	44.06	44.19	43.68	43.82
3057	NASDAQ	BOKF	Wed, May 11, 2005	44.11	44.31	43.85	44.08
3056	NASDAQ	BOKF	Tue, May 10, 2005	44.73	44.80	43.90	44.19
3055	NASDAQ	BOKF	Mon, May 9, 2005	43.31	44.93	43.17	44.86
3054	NASDAQ	BOKF	Fri, May 6, 2005	43.30	43.30	42.82	43.25
3053	NASDAQ	BOKF	Thu, May 5, 2005	43.50	43.64	42.97	43.29
3052	NASDAQ	BOKF	Wed, May 4, 2005	42.90	43.48	42.88	43.46
3051	NASDAQ	BOKF	Tue, May 3, 2005	42.50	42.98	42.42	42.60
3050	NASDAQ	BOKF	Mon, May 2, 2005	41.60	42.35	41.47	42.21
3049	NASDAQ	BOKF	Fri, Apr 29, 2005	41.84	41.85	40.80	41.85
3048	NASDAQ	BOKF	Thu, Apr 28, 2005	41.84	42.17	41.35	41.74
3047	NASDAQ	BOKF	Wed, Apr 27, 2005	41.63	42.40	41.63	42.28
3046	NASDAQ	BOKF	Tue, Apr 26, 2005	41.65	41.97	41.65	41.84
3045	NASDAQ	BOKF	Mon, Apr 25, 2005	41.07	42.36	41.07	41.92
3044	NASDAQ	BOKF	Fri, Apr 22, 2005	41.73	41.83	40.87	41.03
3043	NASDAQ	BOKF	Thu, Apr 21, 2005	40.63	41.79	40.63	41.56
3042	NASDAQ	BOKF	Wed, Apr 20, 2005	40.40	41.39	40.40	40.64
3041	NASDAQ	BOKF	Tue, Apr 19, 2005	40.31	40.46	40.13	40.38
3040	NASDAQ	BOKF	Mon, Apr 18, 2005	40.34	40.53	39.90	40.26
3039	NASDAQ	BOKF	Fri, Apr 15, 2005	40.40	40.47	40.02	40.26
3038	NASDAQ	BOKF	Thu, Apr 14, 2005	40.98	40.99	40.23	40.29
3037	NASDAQ	BOKF	Wed, Apr 13, 2005	40.40	41.08	40.40	40.97
3036	NASDAQ	BOKF	Tue, Apr 12, 2005	40.25	41.03	40.07	40.64
3035	NASDAQ	BOKF	Mon, Apr 11, 2005	40.35	40.77	40.35	40.56
3034	NASDAQ	BOKF	Fri, Apr 8, 2005	41.10	41.25	40.28	40.35
3033	NASDAQ	BOKF	Thu, Apr 7, 2005	40.97	41.06	40.80	40.80
3032	NASDAQ	BOKF	Wed, Apr 6, 2005	41.10	41.12	40.76	40.81
3031	NASDAQ	BOKF	Tue, Apr 5, 2005	40.75	41.02	40.66	40.91
3030	NASDAQ	BOKF	Mon, Apr 4, 2005	40.53	40.70	40.20	40.63
3029	NASDAQ	BOKF	Fri, Apr 1, 2005	41.00	41.20	40.28	40.53
3028	NASDAQ	BOKF	Thu, Mar 31, 2005	40.71	41.00	40.68	40.68
3027	NASDAQ	BOKF	Wed, Mar 30, 2005	39.82	40.79	39.82	40.62
3026	NASDAQ	BOKF	Tue, Mar 29, 2005	39.85	40.13	39.56	39.79
3025	NASDAQ	BOKF	Mon, Mar 28, 2005	39.70	40.22	39.53	39.85
3024	NASDAQ	BOKF	Thu, Mar 24, 2005	39.92	40.13	39.85	39.85
3023	NASDAQ	BOKF	Wed, Mar 23, 2005	40.00	40.25	39.66	39.93
3022	NASDAQ	BOKF	Tue, Mar 22, 2005	40.50	40.67	39.98	40.06
3021	NASDAQ	BOKF	Mon, Mar 21, 2005	40.45	40.65	40.41	40.48
3020	NASDAQ	BOKF	Fri, Mar 18, 2005	40.70	40.89	40.41	40.61
3019	NASDAQ	BOKF	Thu, Mar 17, 2005	40.85	41.20	40.80	40.85
3018	NASDAQ	BOKF	Wed, Mar 16, 2005	41.94	41.95	40.70	40.86
3017	NASDAQ	BOKF	Tue, Mar 15, 2005	42.28	42.28	41.51	41.97
3016	NASDAQ	BOKF	Mon, Mar 14, 2005	41.61	42.49	41.61	42.26
3015	NASDAQ	BOKF	Fri, Mar 11, 2005	42.14	42.14	41.73	41.76
3014	NASDAQ	BOKF	Thu, Mar 10, 2005	41.78	42.53	41.75	42.01
3013	NASDAQ	BOKF	Wed, Mar 9, 2005	42.55	42.84	41.74	41.98
3012	NASDAQ	BOKF	Tue, Mar 8, 2005	42.48	42.80	41.59	42.69
3011	NASDAQ	BOKF	Mon, Mar 7, 2005	41.85	42.47	41.75	42.37
3010	NASDAQ	BOKF	Fri, Mar 4, 2005	41.65	42.25	41.63	41.92
3009	NASDAQ	BOKF	Thu, Mar 3, 2005	41.51	41.70	41.31	41.54
3008	NASDAQ	BOKF	Wed, Mar 2, 2005	41.02	41.63	40.71	41.40
3007	NASDAQ	BOKF	Tue, Mar 1, 2005	40.50	41.15	40.41	40.99
3006	NASDAQ	BOKF	Mon, Feb 28, 2005	40.00	40.60	39.97	40.57
3005	NASDAQ	BOKF	Fri, Feb 25, 2005	39.43	40.00	39.43	40.00
3004	NASDAQ	BOKF	Thu, Feb 24, 2005	39.81	39.94	39.60	39.79
3003	NASDAQ	BOKF	Wed, Feb 23, 2005	40.20	40.20	39.80	39.83
3002	NASDAQ	BOKF	Tue, Feb 22, 2005	41.29	41.29	39.87	40.04
3001	NASDAQ	BOKF	Fri, Feb 18, 2005	41.30	41.34	41.00	41.21
3000	NASDAQ	BOKF	Thu, Feb 17, 2005	41.45	41.51	41.30	41.42
2999	NASDAQ	BOKF	Wed, Feb 16, 2005	42.27	42.27	41.36	41.55
2998	NASDAQ	BOKF	Tue, Feb 15, 2005	41.30	42.06	41.30	41.94
2997	NASDAQ	BOKF	Mon, Feb 14, 2005	41.37	41.51	41.25	41.45
2996	NASDAQ	BOKF	Fri, Feb 11, 2005	41.42	41.67	41.41	41.49
2995	NASDAQ	BOKF	Thu, Feb 10, 2005	41.50	41.61	41.40	41.50
2994	NASDAQ	BOKF	Wed, Feb 9, 2005	41.53	41.77	41.25	41.58
2993	NASDAQ	BOKF	Tue, Feb 8, 2005	42.68	42.68	40.90	41.18
2992	NASDAQ	BOKF	Mon, Feb 7, 2005	42.50	42.69	42.33	42.55
2991	NASDAQ	BOKF	Fri, Feb 4, 2005	42.63	42.75	42.33	42.75
2990	NASDAQ	BOKF	Thu, Feb 3, 2005	42.73	42.75	42.42	42.60
2989	NASDAQ	BOKF	Wed, Feb 2, 2005	42.74	43.02	42.31	43.02
2988	NASDAQ	BOKF	Tue, Feb 1, 2005	42.04	42.81	42.03	42.67
2987	NASDAQ	BOKF	Mon, Jan 31, 2005	42.61	42.86	42.11	42.11
2986	NASDAQ	BOKF	Fri, Jan 28, 2005	43.23	43.47	42.41	42.65
2985	NASDAQ	BOKF	Thu, Jan 27, 2005	43.11	43.39	42.73	43.22
2984	NASDAQ	BOKF	Wed, Jan 26, 2005	43.48	43.48	42.44	43.11
2983	NASDAQ	BOKF	Tue, Jan 25, 2005	44.73	44.85	43.34	43.50
2982	NASDAQ	BOKF	Mon, Jan 24, 2005	44.80	44.98	44.35	44.72
2981	NASDAQ	BOKF	Fri, Jan 21, 2005	45.11	45.24	44.71	44.81
2980	NASDAQ	BOKF	Thu, Jan 20, 2005	45.60	45.73	44.96	45.10
2979	NASDAQ	BOKF	Wed, Jan 19, 2005	46.06	46.21	45.65	45.77
2978	NASDAQ	BOKF	Tue, Jan 18, 2005	45.54	46.32	45.54	46.32
2977	NASDAQ	BOKF	Fri, Jan 14, 2005	46.18	46.18	45.45	45.55
2976	NASDAQ	BOKF	Thu, Jan 13, 2005	46.39	46.40	45.94	45.94
2975	NASDAQ	BOKF	Wed, Jan 12, 2005	46.98	46.98	46.16	46.31
2974	NASDAQ	BOKF	Tue, Jan 11, 2005	47.25	47.25	46.92	47.00
2973	NASDAQ	BOKF	Mon, Jan 10, 2005	47.00	47.49	46.98	47.10
2972	NASDAQ	BOKF	Fri, Jan 7, 2005	47.95	48.02	47.24	47.34
2971	NASDAQ	BOKF	Thu, Jan 6, 2005	48.16	48.16	47.79	47.87
2970	NASDAQ	BOKF	Wed, Jan 5, 2005	48.28	48.39	48.05	48.07
2969	NASDAQ	BOKF	Tue, Jan 4, 2005	48.98	48.98	48.00	48.10
2968	NASDAQ	BOKF	Mon, Jan 3, 2005	48.76	48.99	48.54	48.98
2967	NASDAQ	BOKF	Fri, Dec 31, 2004	48.81	49.04	48.42	48.76
2966	NASDAQ	BOKF	Thu, Dec 30, 2004	48.80	49.07	48.55	48.82
2965	NASDAQ	BOKF	Wed, Dec 29, 2004	49.00	49.07	48.82	48.82
2964	NASDAQ	BOKF	Tue, Dec 28, 2004	49.10	49.34	48.59	49.05
2963	NASDAQ	BOKF	Mon, Dec 27, 2004	49.25	49.25	48.92	49.15
2962	NASDAQ	BOKF	Thu, Dec 23, 2004	49.01	49.28	49.00	49.00
2961	NASDAQ	BOKF	Wed, Dec 22, 2004	48.81	49.39	48.60	49.01
2960	NASDAQ	BOKF	Tue, Dec 21, 2004	48.41	48.85	48.41	48.85
2959	NASDAQ	BOKF	Mon, Dec 20, 2004	48.27	48.68	48.27	48.59
2958	NASDAQ	BOKF	Fri, Dec 17, 2004	48.56	48.95	48.31	48.31
2957	NASDAQ	BOKF	Thu, Dec 16, 2004	48.35	48.96	48.35	48.75
2956	NASDAQ	BOKF	Wed, Dec 15, 2004	48.19	49.05	48.19	49.05
2955	NASDAQ	BOKF	Tue, Dec 14, 2004	48.00	48.64	48.00	48.20
2954	NASDAQ	BOKF	Mon, Dec 13, 2004	47.68	48.10	47.66	48.06
2953	NASDAQ	BOKF	Fri, Dec 10, 2004	47.55	47.77	47.10	47.62
2952	NASDAQ	BOKF	Thu, Dec 9, 2004	47.20	47.82	47.09	47.36
2951	NASDAQ	BOKF	Wed, Dec 8, 2004	47.44	47.75	47.04	47.32
2950	NASDAQ	BOKF	Tue, Dec 7, 2004	47.60	47.66	47.37	47.53
2949	NASDAQ	BOKF	Mon, Dec 6, 2004	48.05	48.10	47.64	47.68
2948	NASDAQ	BOKF	Fri, Dec 3, 2004	49.05	49.05	48.07	48.19
2947	NASDAQ	BOKF	Thu, Dec 2, 2004	49.45	49.45	48.95	49.09
2946	NASDAQ	BOKF	Wed, Dec 1, 2004	48.76	49.49	48.76	49.18
2945	NASDAQ	BOKF	Tue, Nov 30, 2004	48.48	49.24	48.33	48.80
2944	NASDAQ	BOKF	Mon, Nov 29, 2004	47.58	48.56	47.37	48.35
2943	NASDAQ	BOKF	Fri, Nov 26, 2004	47.63	47.63	47.27	47.27
2942	NASDAQ	BOKF	Wed, Nov 24, 2004	47.04	47.65	47.04	47.51
2941	NASDAQ	BOKF	Tue, Nov 23, 2004	47.34	47.35	46.71	47.00
2940	NASDAQ	BOKF	Mon, Nov 22, 2004	46.50	47.34	46.50	47.19
2939	NASDAQ	BOKF	Fri, Nov 19, 2004	47.07	47.46	46.41	46.61
2938	NASDAQ	BOKF	Thu, Nov 18, 2004	47.10	47.10	46.87	47.06
2937	NASDAQ	BOKF	Wed, Nov 17, 2004	46.65	47.20	46.65	47.12
2936	NASDAQ	BOKF	Tue, Nov 16, 2004	47.11	47.36	46.76	47.03
2935	NASDAQ	BOKF	Mon, Nov 15, 2004	47.39	47.49	47.02	47.28
2934	NASDAQ	BOKF	Fri, Nov 12, 2004	46.66	47.38	46.66	47.38
2933	NASDAQ	BOKF	Thu, Nov 11, 2004	46.62	47.06	46.44	47.01
2932	NASDAQ	BOKF	Wed, Nov 10, 2004	46.50	46.90	46.27	46.71
2931	NASDAQ	BOKF	Tue, Nov 9, 2004	46.75	46.81	46.17	46.43
2930	NASDAQ	BOKF	Mon, Nov 8, 2004	46.50	46.75	46.23	46.75
2929	NASDAQ	BOKF	Fri, Nov 5, 2004	46.43	46.68	46.21	46.45
2928	NASDAQ	BOKF	Thu, Nov 4, 2004	46.28	46.56	45.99	46.56
2927	NASDAQ	BOKF	Wed, Nov 3, 2004	45.46	46.26	45.41	46.26
2926	NASDAQ	BOKF	Tue, Nov 2, 2004	45.55	45.94	45.11	45.43
2925	NASDAQ	BOKF	Mon, Nov 1, 2004	45.51	46.03	45.51	45.56
2924	NASDAQ	BOKF	Fri, Oct 29, 2004	45.60	45.75	45.40	45.51
2923	NASDAQ	BOKF	Thu, Oct 28, 2004	45.95	45.95	45.50	45.52
2922	NASDAQ	BOKF	Wed, Oct 27, 2004	45.39	46.16	45.29	45.80
2921	NASDAQ	BOKF	Tue, Oct 26, 2004	44.52	45.65	44.51	45.65
2920	NASDAQ	BOKF	Mon, Oct 25, 2004	44.47	44.88	44.37	44.51
2919	NASDAQ	BOKF	Fri, Oct 22, 2004	44.97	44.99	44.36	44.46
2918	NASDAQ	BOKF	Thu, Oct 21, 2004	44.91	45.07	44.58	45.07
2917	NASDAQ	BOKF	Wed, Oct 20, 2004	44.91	44.91	44.54	44.82
2916	NASDAQ	BOKF	Tue, Oct 19, 2004	44.58	44.94	44.58	44.82
2915	NASDAQ	BOKF	Mon, Oct 18, 2004	44.60	44.91	44.36	44.91
2914	NASDAQ	BOKF	Fri, Oct 15, 2004	44.52	44.90	44.39	44.47
2913	NASDAQ	BOKF	Thu, Oct 14, 2004	44.60	44.60	44.18	44.33
2912	NASDAQ	BOKF	Wed, Oct 13, 2004	45.28	45.29	44.23	44.70
2911	NASDAQ	BOKF	Tue, Oct 12, 2004	44.99	45.40	44.95	45.40
2910	NASDAQ	BOKF	Mon, Oct 11, 2004	45.18	45.33	45.06	45.30
2909	NASDAQ	BOKF	Fri, Oct 8, 2004	45.00	45.46	44.99	45.16
2908	NASDAQ	BOKF	Thu, Oct 7, 2004	45.60	45.60	44.96	45.28
2907	NASDAQ	BOKF	Wed, Oct 6, 2004	45.40	45.65	45.07	45.49
2906	NASDAQ	BOKF	Tue, Oct 5, 2004	45.60	45.63	45.42	45.47
2905	NASDAQ	BOKF	Mon, Oct 4, 2004	45.35	45.60	45.26	45.42
2904	NASDAQ	BOKF	Fri, Oct 1, 2004	44.87	45.32	44.73	45.32
2903	NASDAQ	BOKF	Thu, Sep 30, 2004	44.90	44.97	44.54	44.61
2902	NASDAQ	BOKF	Wed, Sep 29, 2004	44.45	44.82	44.35	44.82
2901	NASDAQ	BOKF	Tue, Sep 28, 2004	44.42	44.42	44.19	44.30
2900	NASDAQ	BOKF	Mon, Sep 27, 2004	45.00	45.00	44.12	44.42
2899	NASDAQ	BOKF	Fri, Sep 24, 2004	44.80	45.00	44.50	44.89
2898	NASDAQ	BOKF	Thu, Sep 23, 2004	44.61	45.15	44.60	44.94
2897	NASDAQ	BOKF	Wed, Sep 22, 2004	44.91	45.34	44.42	44.72
2896	NASDAQ	BOKF	Tue, Sep 21, 2004	44.61	45.32	44.26	45.23
2895	NASDAQ	BOKF	Mon, Sep 20, 2004	44.68	44.97	44.25	44.65
2894	NASDAQ	BOKF	Fri, Sep 17, 2004	45.17	45.31	44.65	44.76
2893	NASDAQ	BOKF	Thu, Sep 16, 2004	45.01	45.45	44.78	45.13
2892	NASDAQ	BOKF	Wed, Sep 15, 2004	45.00	45.15	44.89	45.10
2891	NASDAQ	BOKF	Tue, Sep 14, 2004	45.75	45.90	45.00	45.20
2890	NASDAQ	BOKF	Mon, Sep 13, 2004	45.47	45.65	45.09	45.65
2889	NASDAQ	BOKF	Fri, Sep 10, 2004	44.94	45.91	44.94	45.40
2888	NASDAQ	BOKF	Thu, Sep 9, 2004	43.61	45.31	43.44	45.30
2887	NASDAQ	BOKF	Wed, Sep 8, 2004	43.62	44.05	43.62	43.64
2886	NASDAQ	BOKF	Tue, Sep 7, 2004	43.24	43.88	43.24	43.88
2885	NASDAQ	BOKF	Fri, Sep 3, 2004	43.21	43.39	42.94	42.94
2884	NASDAQ	BOKF	Thu, Sep 2, 2004	42.86	43.35	42.80	43.24
2883	NASDAQ	BOKF	Wed, Sep 1, 2004	43.17	43.50	42.89	43.10
2882	NASDAQ	BOKF	Tue, Aug 31, 2004	42.85	43.28	42.85	42.90
2881	NASDAQ	BOKF	Mon, Aug 30, 2004	43.20	43.23	42.84	43.00
2880	NASDAQ	BOKF	Fri, Aug 27, 2004	42.99	43.18	42.78	42.86
2879	NASDAQ	BOKF	Thu, Aug 26, 2004	42.93	42.98	42.61	42.94
2878	NASDAQ	BOKF	Wed, Aug 25, 2004	42.21	43.01	42.21	42.90
2877	NASDAQ	BOKF	Tue, Aug 24, 2004	41.84	42.36	41.84	42.17
2876	NASDAQ	BOKF	Mon, Aug 23, 2004	42.00	42.45	41.88	41.94
2875	NASDAQ	BOKF	Fri, Aug 20, 2004	42.40	42.40	42.10	42.39
2874	NASDAQ	BOKF	Thu, Aug 19, 2004	42.43	42.43	42.01	42.15
2873	NASDAQ	BOKF	Wed, Aug 18, 2004	41.83	42.44	41.65	42.44
2872	NASDAQ	BOKF	Tue, Aug 17, 2004	40.90	42.00	40.90	41.81
2871	NASDAQ	BOKF	Mon, Aug 16, 2004	40.75	41.20	40.72	41.11
2870	NASDAQ	BOKF	Fri, Aug 13, 2004	40.48	40.75	40.47	40.66
2869	NASDAQ	BOKF	Thu, Aug 12, 2004	40.90	40.98	40.42	40.66
2868	NASDAQ	BOKF	Wed, Aug 11, 2004	40.85	41.25	40.75	41.05
2867	NASDAQ	BOKF	Tue, Aug 10, 2004	40.67	40.81	40.20	40.81
2866	NASDAQ	BOKF	Mon, Aug 9, 2004	40.15	40.69	39.88	40.35
2865	NASDAQ	BOKF	Fri, Aug 6, 2004	40.09	40.14	40.00	40.13
2864	NASDAQ	BOKF	Thu, Aug 5, 2004	40.70	40.70	40.00	40.00
2863	NASDAQ	BOKF	Wed, Aug 4, 2004	40.77	40.78	40.22	40.67
2862	NASDAQ	BOKF	Tue, Aug 3, 2004	41.20	41.20	40.77	40.85
2861	NASDAQ	BOKF	Mon, Aug 2, 2004	40.76	41.18	40.55	41.18
2860	NASDAQ	BOKF	Fri, Jul 30, 2004	41.00	41.03	40.85	41.03
2859	NASDAQ	BOKF	Thu, Jul 29, 2004	40.73	41.18	40.72	41.00
2858	NASDAQ	BOKF	Wed, Jul 28, 2004	40.62	40.82	40.36	40.60
2857	NASDAQ	BOKF	Tue, Jul 27, 2004	40.50	40.90	40.41	40.50
2856	NASDAQ	BOKF	Mon, Jul 26, 2004	40.34	40.69	40.04	40.53
2855	NASDAQ	BOKF	Fri, Jul 23, 2004	40.16	40.45	40.07	40.09
2854	NASDAQ	BOKF	Thu, Jul 22, 2004	40.00	40.44	39.85	40.36
2853	NASDAQ	BOKF	Wed, Jul 21, 2004	40.38	40.38	40.01	40.05
2852	NASDAQ	BOKF	Tue, Jul 20, 2004	39.88	40.38	39.80	40.38
2851	NASDAQ	BOKF	Mon, Jul 19, 2004	40.05	40.41	39.97	40.10
2850	NASDAQ	BOKF	Fri, Jul 16, 2004	39.99	40.41	39.89	40.27
2849	NASDAQ	BOKF	Thu, Jul 15, 2004	39.72	40.02	39.72	39.90
2848	NASDAQ	BOKF	Wed, Jul 14, 2004	39.99	40.16	39.80	40.00
2847	NASDAQ	BOKF	Tue, Jul 13, 2004	39.29	40.00	39.29	40.00
2846	NASDAQ	BOKF	Mon, Jul 12, 2004	39.28	39.42	39.02	39.42
2845	NASDAQ	BOKF	Fri, Jul 9, 2004	38.98	39.20	38.98	39.10
2844	NASDAQ	BOKF	Thu, Jul 8, 2004	39.22	39.30	39.00	39.15
2843	NASDAQ	BOKF	Wed, Jul 7, 2004	39.38	39.49	39.10	39.49
2842	NASDAQ	BOKF	Tue, Jul 6, 2004	39.22	39.25	39.04	39.15
2841	NASDAQ	BOKF	Fri, Jul 2, 2004	39.05	39.17	39.00	39.14
2840	NASDAQ	BOKF	Thu, Jul 1, 2004	39.09	39.20	38.78	39.05
2839	NASDAQ	BOKF	Wed, Jun 30, 2004	39.40	39.63	39.14	39.27
2838	NASDAQ	BOKF	Tue, Jun 29, 2004	39.35	39.45	39.07	39.40
2837	NASDAQ	BOKF	Mon, Jun 28, 2004	39.52	39.61	39.09	39.09
2836	NASDAQ	BOKF	Fri, Jun 25, 2004	38.87	39.67	38.86	39.33
2835	NASDAQ	BOKF	Thu, Jun 24, 2004	39.37	39.99	39.05	39.07
2834	NASDAQ	BOKF	Wed, Jun 23, 2004	38.85	39.31	38.77	39.25
2833	NASDAQ	BOKF	Tue, Jun 22, 2004	39.10	39.48	38.86	39.16
2832	NASDAQ	BOKF	Mon, Jun 21, 2004	39.34	39.54	39.26	39.50
2831	NASDAQ	BOKF	Fri, Jun 18, 2004	39.01	39.52	38.91	39.27
2830	NASDAQ	BOKF	Thu, Jun 17, 2004	38.82	39.31	38.47	39.31
2829	NASDAQ	BOKF	Wed, Jun 16, 2004	38.63	38.86	38.48	38.86
2828	NASDAQ	BOKF	Tue, Jun 15, 2004	38.42	38.66	38.03	38.28
2827	NASDAQ	BOKF	Mon, Jun 14, 2004	39.16	39.16	38.42	38.53
2826	NASDAQ	BOKF	Thu, Jun 10, 2004	38.75	39.15	38.75	39.07
2825	NASDAQ	BOKF	Wed, Jun 9, 2004	38.73	38.85	38.50	38.67
2824	NASDAQ	BOKF	Tue, Jun 8, 2004	38.41	38.83	38.41	38.71
2823	NASDAQ	BOKF	Mon, Jun 7, 2004	38.74	38.81	38.41	38.80
2822	NASDAQ	BOKF	Fri, Jun 4, 2004	38.40	38.74	38.30	38.57
2821	NASDAQ	BOKF	Thu, Jun 3, 2004	38.75	38.75	38.19	38.42
2820	NASDAQ	BOKF	Wed, Jun 2, 2004	38.42	38.71	38.02	38.69
2819	NASDAQ	BOKF	Tue, Jun 1, 2004	38.17	38.89	37.75	38.76
2818	NASDAQ	BOKF	Fri, May 28, 2004	37.71	38.28	37.71	38.05
2817	NASDAQ	BOKF	Thu, May 27, 2004	38.11	38.23	37.69	37.85
2816	NASDAQ	BOKF	Wed, May 26, 2004	37.24	38.30	37.24	38.28
2815	NASDAQ	BOKF	Tue, May 25, 2004	37.96	37.96	37.25	37.29
2814	NASDAQ	BOKF	Mon, May 24, 2004	37.87	37.98	37.67	37.75
2813	NASDAQ	BOKF	Fri, May 21, 2004	37.66	38.00	37.66	37.76
2812	NASDAQ	BOKF	Thu, May 20, 2004	37.87	37.97	37.78	37.85
2811	NASDAQ	BOKF	Wed, May 19, 2004	38.31	38.37	37.94	37.97
2810	NASDAQ	BOKF	Tue, May 18, 2004	38.31	38.31	37.95	38.05
2809	NASDAQ	BOKF	Mon, May 17, 2004	37.55	38.39	37.50	38.35
2808	NASDAQ	BOKF	Fri, May 14, 2004	37.61	37.86	37.41	37.76
2807	NASDAQ	BOKF	Thu, May 13, 2004	37.56	38.18	37.50	37.65
2806	NASDAQ	BOKF	Wed, May 12, 2004	37.67	37.80	37.58	37.70
2805	NASDAQ	BOKF	Tue, May 11, 2004	37.58	37.97	37.58	37.82
2804	NASDAQ	BOKF	Mon, May 10, 2004	37.75	37.96	37.52	37.96
2803	NASDAQ	BOKF	Fri, May 7, 2004	38.16	38.27	37.75	37.77
2802	NASDAQ	BOKF	Thu, May 6, 2004	39.00	39.01	38.15	38.33
2801	NASDAQ	BOKF	Wed, May 5, 2004	38.81	39.02	38.67	38.83
2800	NASDAQ	BOKF	Tue, May 4, 2004	38.44	38.77	37.76	38.53
2799	NASDAQ	BOKF	Mon, May 3, 2004	37.91	38.17	37.72	38.07
2798	NASDAQ	BOKF	Fri, Apr 30, 2004	38.50	38.82	37.91	37.92
2797	NASDAQ	BOKF	Thu, Apr 29, 2004	38.06	38.49	37.91	38.49
2796	NASDAQ	BOKF	Wed, Apr 28, 2004	38.11	38.32	37.84	37.96
2795	NASDAQ	BOKF	Tue, Apr 27, 2004	39.80	39.80	37.87	38.22
2794	NASDAQ	BOKF	Mon, Apr 26, 2004	39.50	39.67	39.35	39.57
2793	NASDAQ	BOKF	Fri, Apr 23, 2004	39.58	39.78	39.36	39.75
2792	NASDAQ	BOKF	Thu, Apr 22, 2004	39.27	39.66	38.86	39.56
2791	NASDAQ	BOKF	Wed, Apr 21, 2004	38.84	39.26	38.65	39.26
2790	NASDAQ	BOKF	Tue, Apr 20, 2004	38.75	39.26	38.68	39.10
2789	NASDAQ	BOKF	Mon, Apr 19, 2004	39.87	39.87	38.35	38.81
2788	NASDAQ	BOKF	Fri, Apr 16, 2004	40.16	40.46	39.81	39.91
2787	NASDAQ	BOKF	Thu, Apr 15, 2004	40.45	40.61	40.16	40.31
2786	NASDAQ	BOKF	Wed, Apr 14, 2004	40.77	40.77	40.26	40.37
2785	NASDAQ	BOKF	Tue, Apr 13, 2004	41.03	41.19	40.50	40.60
2784	NASDAQ	BOKF	Mon, Apr 12, 2004	41.25	41.28	41.04	41.19
2783	NASDAQ	BOKF	Thu, Apr 8, 2004	41.02	41.17	41.00	41.13
2782	NASDAQ	BOKF	Wed, Apr 7, 2004	40.85	41.06	40.79	40.89
2781	NASDAQ	BOKF	Tue, Apr 6, 2004	40.91	40.92	40.70	40.92
2780	NASDAQ	BOKF	Mon, Apr 5, 2004	40.54	40.91	40.51	40.91
2779	NASDAQ	BOKF	Fri, Apr 2, 2004	40.49	40.53	40.27	40.53
2778	NASDAQ	BOKF	Thu, Apr 1, 2004	39.80	40.47	39.70	40.47
2777	NASDAQ	BOKF	Wed, Mar 31, 2004	39.88	39.89	39.59	39.81
2776	NASDAQ	BOKF	Tue, Mar 30, 2004	39.17	40.03	38.96	40.00
2775	NASDAQ	BOKF	Mon, Mar 29, 2004	39.28	39.81	39.28	39.81
2774	NASDAQ	BOKF	Fri, Mar 26, 2004	39.02	39.41	39.02	39.35
2773	NASDAQ	BOKF	Thu, Mar 25, 2004	38.94	39.30	38.94	39.25
2772	NASDAQ	BOKF	Wed, Mar 24, 2004	39.10	39.35	38.97	39.35
2771	NASDAQ	BOKF	Tue, Mar 23, 2004	39.24	39.68	39.20	39.26
2770	NASDAQ	BOKF	Mon, Mar 22, 2004	39.38	39.47	39.14	39.24
2769	NASDAQ	BOKF	Fri, Mar 19, 2004	39.59	39.79	39.22	39.38
2768	NASDAQ	BOKF	Thu, Mar 18, 2004	39.62	39.62	39.25	39.41
2767	NASDAQ	BOKF	Wed, Mar 17, 2004	39.26	39.63	39.26	39.54
2766	NASDAQ	BOKF	Tue, Mar 16, 2004	39.28	39.65	39.26	39.42
2765	NASDAQ	BOKF	Mon, Mar 15, 2004	39.45	39.70	39.39	39.45
2764	NASDAQ	BOKF	Fri, Mar 12, 2004	39.78	39.82	39.50	39.70
2763	NASDAQ	BOKF	Thu, Mar 11, 2004	39.35	39.81	39.35	39.67
2762	NASDAQ	BOKF	Wed, Mar 10, 2004	39.54	39.77	39.29	39.67
2761	NASDAQ	BOKF	Tue, Mar 9, 2004	39.46	39.81	39.25	39.81
2760	NASDAQ	BOKF	Mon, Mar 8, 2004	39.80	39.80	39.59	39.74
2759	NASDAQ	BOKF	Fri, Mar 5, 2004	39.50	39.74	39.29	39.70
2758	NASDAQ	BOKF	Thu, Mar 4, 2004	39.43	39.49	39.11	39.47
2757	NASDAQ	BOKF	Wed, Mar 3, 2004	39.53	39.53	39.29	39.43
2756	NASDAQ	BOKF	Tue, Mar 2, 2004	39.36	39.54	39.08	39.43
2755	NASDAQ	BOKF	Mon, Mar 1, 2004	38.84	39.68	38.84	39.55
2754	NASDAQ	BOKF	Fri, Feb 27, 2004	39.31	39.46	39.22	39.42
2753	NASDAQ	BOKF	Thu, Feb 26, 2004	38.70	39.29	38.68	39.29
2752	NASDAQ	BOKF	Wed, Feb 25, 2004	39.47	39.47	38.77	39.23
2751	NASDAQ	BOKF	Tue, Feb 24, 2004	38.94	39.15	38.71	39.05
2750	NASDAQ	BOKF	Mon, Feb 23, 2004	39.03	39.28	39.03	39.05
2749	NASDAQ	BOKF	Fri, Feb 20, 2004	39.37	39.37	39.18	39.22
2748	NASDAQ	BOKF	Thu, Feb 19, 2004	39.25	39.45	39.11	39.37
2747	NASDAQ	BOKF	Wed, Feb 18, 2004	39.47	39.65	39.18	39.36
2746	NASDAQ	BOKF	Tue, Feb 17, 2004	39.18	39.76	39.02	39.56
2745	NASDAQ	BOKF	Fri, Feb 13, 2004	39.20	39.63	39.07	39.63
2744	NASDAQ	BOKF	Thu, Feb 12, 2004	39.49	39.54	39.22	39.41
2743	NASDAQ	BOKF	Wed, Feb 11, 2004	39.02	39.55	39.01	39.48
2742	NASDAQ	BOKF	Tue, Feb 10, 2004	38.79	39.17	38.78	39.16
2741	NASDAQ	BOKF	Mon, Feb 9, 2004	38.56	38.99	38.56	38.98
2740	NASDAQ	BOKF	Fri, Feb 6, 2004	38.97	38.99	38.79	38.92
2739	NASDAQ	BOKF	Thu, Feb 5, 2004	37.95	39.01	37.86	38.85
2738	NASDAQ	BOKF	Wed, Feb 4, 2004	38.00	38.18	37.82	37.82
2737	NASDAQ	BOKF	Tue, Feb 3, 2004	38.84	39.01	38.18	38.18
2736	NASDAQ	BOKF	Mon, Feb 2, 2004	38.24	38.95	38.23	38.94
2735	NASDAQ	BOKF	Fri, Jan 30, 2004	38.06	38.32	37.78	38.16
2734	NASDAQ	BOKF	Thu, Jan 29, 2004	38.98	38.98	38.20	38.23
2733	NASDAQ	BOKF	Wed, Jan 28, 2004	38.98	39.01	38.45	38.87
2732	NASDAQ	BOKF	Tue, Jan 27, 2004	38.98	38.98	38.74	38.98
2731	NASDAQ	BOKF	Mon, Jan 26, 2004	38.84	38.98	38.60	38.97
2730	NASDAQ	BOKF	Fri, Jan 23, 2004	38.61	38.84	38.61	38.84
2729	NASDAQ	BOKF	Thu, Jan 22, 2004	38.84	38.84	38.44	38.84
2728	NASDAQ	BOKF	Wed, Jan 21, 2004	38.24	38.83	38.24	38.80
2727	NASDAQ	BOKF	Tue, Jan 20, 2004	38.64	38.82	38.26	38.57
2726	NASDAQ	BOKF	Fri, Jan 16, 2004	37.87	38.62	37.87	38.60
2725	NASDAQ	BOKF	Thu, Jan 15, 2004	37.87	38.29	37.72	38.27
2724	NASDAQ	BOKF	Wed, Jan 14, 2004	37.61	37.87	37.61	37.87
2723	NASDAQ	BOKF	Tue, Jan 13, 2004	37.57	37.87	37.57	37.74
2722	NASDAQ	BOKF	Mon, Jan 12, 2004	37.56	37.87	37.55	37.85
2721	NASDAQ	BOKF	Fri, Jan 9, 2004	37.62	37.86	37.62	37.85
2720	NASDAQ	BOKF	Thu, Jan 8, 2004	37.67	37.72	37.49	37.71
2719	NASDAQ	BOKF	Wed, Jan 7, 2004	37.49	37.85	37.49	37.74
2718	NASDAQ	BOKF	Tue, Jan 6, 2004	37.61	37.68	37.49	37.60
2717	NASDAQ	BOKF	Mon, Jan 5, 2004	37.48	37.64	37.48	37.61
2716	NASDAQ	BOKF	Fri, Jan 2, 2004	37.70	37.72	37.43	37.49
2715	NASDAQ	BOKF	Wed, Dec 31, 2003	37.87	37.87	37.59	37.59
2714	NASDAQ	BOKF	Tue, Dec 30, 2003	37.85	37.87	37.44	37.86
2713	NASDAQ	BOKF	Mon, Dec 29, 2003	37.43	37.85	37.43	37.69
2712	NASDAQ	BOKF	Fri, Dec 26, 2003	37.84	37.84	37.43	37.51
2711	NASDAQ	BOKF	Wed, Dec 24, 2003	37.43	37.72	37.43	37.65
2710	NASDAQ	BOKF	Tue, Dec 23, 2003	37.57	37.66	37.04	37.43
2709	NASDAQ	BOKF	Mon, Dec 22, 2003	37.68	37.85	37.66	37.74
2708	NASDAQ	BOKF	Fri, Dec 19, 2003	37.62	38.05	37.57	37.87
2707	NASDAQ	BOKF	Thu, Dec 18, 2003	38.02	38.02	37.53	37.81
2706	NASDAQ	BOKF	Wed, Dec 17, 2003	38.05	38.05	37.58	37.81
2705	NASDAQ	BOKF	Tue, Dec 16, 2003	37.90	38.06	37.59	38.04
2704	NASDAQ	BOKF	Mon, Dec 15, 2003	37.87	37.94	37.52	37.66
2703	NASDAQ	BOKF	Fri, Dec 12, 2003	37.78	37.87	37.63	37.87
2702	NASDAQ	BOKF	Thu, Dec 11, 2003	37.77	38.02	37.63	37.87
2701	NASDAQ	BOKF	Wed, Dec 10, 2003	37.87	37.96	37.61	37.79
2700	NASDAQ	BOKF	Tue, Dec 9, 2003	37.86	38.09	37.86	37.88
2699	NASDAQ	BOKF	Mon, Dec 8, 2003	37.80	38.07	37.80	38.06
2698	NASDAQ	BOKF	Fri, Dec 5, 2003	37.78	37.85	37.74	37.84
2697	NASDAQ	BOKF	Thu, Dec 4, 2003	37.78	37.96	37.68	37.96
2696	NASDAQ	BOKF	Wed, Dec 3, 2003	37.69	37.89	37.26	37.80
2695	NASDAQ	BOKF	Tue, Dec 2, 2003	37.76	37.94	37.58	37.65
2694	NASDAQ	BOKF	Mon, Dec 1, 2003	37.21	37.94	37.21	37.94
2693	NASDAQ	BOKF	Fri, Nov 28, 2003	37.94	37.94	37.54	37.64
2692	NASDAQ	BOKF	Wed, Nov 26, 2003	37.19	37.90	37.19	37.85
2691	NASDAQ	BOKF	Tue, Nov 25, 2003	37.32	37.57	37.19	37.29
2690	NASDAQ	BOKF	Mon, Nov 24, 2003	37.25	37.38	37.20	37.38
2689	NASDAQ	BOKF	Fri, Nov 21, 2003	37.87	37.87	37.19	37.20
2688	NASDAQ	BOKF	Thu, Nov 20, 2003	37.46	37.72	37.38	37.42
2687	NASDAQ	BOKF	Wed, Nov 19, 2003	37.67	37.67	37.48	37.51
2686	NASDAQ	BOKF	Tue, Nov 18, 2003	37.64	37.79	37.57	37.72
2685	NASDAQ	BOKF	Mon, Nov 17, 2003	37.87	37.88	37.58	37.88
2684	NASDAQ	BOKF	Fri, Nov 14, 2003	37.94	38.02	37.76	37.98
2683	NASDAQ	BOKF	Thu, Nov 13, 2003	37.94	37.94	37.67	37.87
2682	NASDAQ	BOKF	Wed, Nov 12, 2003	37.67	37.86	37.62	37.77
2681	NASDAQ	BOKF	Tue, Nov 11, 2003	37.62	37.76	37.62	37.75
2680	NASDAQ	BOKF	Mon, Nov 10, 2003	37.86	37.86	37.55	37.76
2679	NASDAQ	BOKF	Fri, Nov 7, 2003	37.04	37.84	37.04	37.84
2678	NASDAQ	BOKF	Thu, Nov 6, 2003	36.99	37.28	36.99	37.11
2677	NASDAQ	BOKF	Wed, Nov 5, 2003	36.99	37.18	36.96	37.16
2676	NASDAQ	BOKF	Tue, Nov 4, 2003	37.21	37.21	36.89	37.20
2675	NASDAQ	BOKF	Mon, Nov 3, 2003	37.02	37.21	36.71	37.21
2674	NASDAQ	BOKF	Fri, Oct 31, 2003	36.81	36.97	36.70	36.70
2673	NASDAQ	BOKF	Thu, Oct 30, 2003	36.85	37.04	36.80	36.94
2672	NASDAQ	BOKF	Wed, Oct 29, 2003	37.04	37.04	36.69	36.99
2671	NASDAQ	BOKF	Tue, Oct 28, 2003	36.56	37.23	36.55	37.05
2670	NASDAQ	BOKF	Mon, Oct 27, 2003	36.80	36.98	36.55	36.55
2669	NASDAQ	BOKF	Fri, Oct 24, 2003	36.89	36.94	36.71	36.82
2668	NASDAQ	BOKF	Thu, Oct 23, 2003	36.60	36.98	36.57	36.93
2667	NASDAQ	BOKF	Wed, Oct 22, 2003	36.89	36.89	36.65	36.65
2666	NASDAQ	BOKF	Tue, Oct 21, 2003	36.99	36.99	36.67	36.71
2665	NASDAQ	BOKF	Mon, Oct 20, 2003	37.34	37.34	36.65	36.80
2664	NASDAQ	BOKF	Fri, Oct 17, 2003	37.67	37.70	36.89	37.05
2663	NASDAQ	BOKF	Thu, Oct 16, 2003	37.62	37.67	37.53	37.67
2662	NASDAQ	BOKF	Wed, Oct 15, 2003	37.63	37.76	37.53	37.57
2661	NASDAQ	BOKF	Tue, Oct 14, 2003	37.87	37.87	37.39	37.77
2660	NASDAQ	BOKF	Mon, Oct 13, 2003	37.72	37.87	37.57	37.87
2659	NASDAQ	BOKF	Fri, Oct 10, 2003	38.28	38.34	37.54	37.54
2658	NASDAQ	BOKF	Thu, Oct 9, 2003	38.06	38.88	37.78	38.25
2657	NASDAQ	BOKF	Wed, Oct 8, 2003	38.03	38.03	37.38	37.87
2656	NASDAQ	BOKF	Tue, Oct 7, 2003	37.65	37.96	37.33	37.77
2655	NASDAQ	BOKF	Mon, Oct 6, 2003	37.70	37.89	37.38	37.89
2654	NASDAQ	BOKF	Fri, Oct 3, 2003	37.28	37.96	37.28	37.77
2653	NASDAQ	BOKF	Thu, Oct 2, 2003	37.09	37.28	36.99	37.19
2652	NASDAQ	BOKF	Wed, Oct 1, 2003	36.88	37.13	36.55	36.89
2651	NASDAQ	BOKF	Tue, Sep 30, 2003	36.85	37.02	36.57	36.85
2650	NASDAQ	BOKF	Mon, Sep 29, 2003	37.36	37.56	36.79	36.80
2649	NASDAQ	BOKF	Fri, Sep 26, 2003	38.85	38.85	37.23	37.23
2648	NASDAQ	BOKF	Thu, Sep 25, 2003	38.50	38.83	38.23	38.35
2647	NASDAQ	BOKF	Wed, Sep 24, 2003	38.68	38.85	38.53	38.85
2646	NASDAQ	BOKF	Tue, Sep 23, 2003	38.73	38.76	38.36	38.59
2645	NASDAQ	BOKF	Mon, Sep 22, 2003	39.18	39.22	38.34	38.62
2644	NASDAQ	BOKF	Fri, Sep 19, 2003	38.93	39.18	38.69	39.18
2643	NASDAQ	BOKF	Thu, Sep 18, 2003	38.77	39.17	38.77	38.92
2642	NASDAQ	BOKF	Wed, Sep 17, 2003	38.72	38.84	38.52	38.64
2641	NASDAQ	BOKF	Tue, Sep 16, 2003	37.78	38.67	37.77	38.67
2640	NASDAQ	BOKF	Mon, Sep 15, 2003	37.63	38.10	37.63	37.96
2639	NASDAQ	BOKF	Fri, Sep 12, 2003	37.81	38.43	37.65	37.72
2638	NASDAQ	BOKF	Thu, Sep 11, 2003	37.95	37.99	37.79	37.93
2637	NASDAQ	BOKF	Wed, Sep 10, 2003	38.24	38.24	37.51	37.51
2636	NASDAQ	BOKF	Tue, Sep 9, 2003	38.72	38.88	38.29	38.50
2635	NASDAQ	BOKF	Mon, Sep 8, 2003	38.86	39.32	38.68	39.25
2634	NASDAQ	BOKF	Fri, Sep 5, 2003	39.14	39.35	38.81	38.91
2633	NASDAQ	BOKF	Thu, Sep 4, 2003	38.91	39.28	38.89	39.28
2632	NASDAQ	BOKF	Wed, Sep 3, 2003	38.84	38.92	38.70	38.92
2631	NASDAQ	BOKF	Tue, Sep 2, 2003	38.53	38.74	38.40	38.74
2630	NASDAQ	BOKF	Fri, Aug 29, 2003	38.50	38.64	38.47	38.47
2629	NASDAQ	BOKF	Thu, Aug 28, 2003	38.22	38.67	38.22	38.62
2628	NASDAQ	BOKF	Wed, Aug 27, 2003	38.69	38.79	38.55	38.64
2627	NASDAQ	BOKF	Tue, Aug 26, 2003	38.65	38.80	38.59	38.79
2626	NASDAQ	BOKF	Mon, Aug 25, 2003	39.09	39.10	38.65	38.83
2625	NASDAQ	BOKF	Fri, Aug 22, 2003	39.78	39.98	39.08	39.10
2624	NASDAQ	BOKF	Thu, Aug 21, 2003	39.67	40.08	39.67	39.83
2623	NASDAQ	BOKF	Wed, Aug 20, 2003	39.20	39.80	38.93	39.80
2622	NASDAQ	BOKF	Tue, Aug 19, 2003	38.92	39.18	38.78	39.13
2621	NASDAQ	BOKF	Mon, Aug 18, 2003	38.57	39.01	38.55	38.93
2620	NASDAQ	BOKF	Fri, Aug 15, 2003	38.64	38.84	38.64	38.64
2619	NASDAQ	BOKF	Thu, Aug 14, 2003	37.89	38.84	37.89	38.84
2618	NASDAQ	BOKF	Wed, Aug 13, 2003	37.63	38.74	37.46	38.35
2617	NASDAQ	BOKF	Tue, Aug 12, 2003	37.69	38.20	37.43	38.20
2616	NASDAQ	BOKF	Mon, Aug 11, 2003	37.42	37.89	37.33	37.87
2615	NASDAQ	BOKF	Fri, Aug 8, 2003	37.42	37.53	36.92	37.29
2614	NASDAQ	BOKF	Thu, Aug 7, 2003	37.19	37.48	36.88	37.21
2613	NASDAQ	BOKF	Wed, Aug 6, 2003	36.90	37.20	36.90	37.18
2612	NASDAQ	BOKF	Tue, Aug 5, 2003	37.37	37.37	36.93	37.04
2611	NASDAQ	BOKF	Mon, Aug 4, 2003	37.38	37.38	36.90	37.04
2610	NASDAQ	BOKF	Fri, Aug 1, 2003	37.57	37.57	37.06	37.40
2609	NASDAQ	BOKF	Thu, Jul 31, 2003	37.23	37.56	36.94	37.48
2608	NASDAQ	BOKF	Wed, Jul 30, 2003	37.14	37.24	37.14	37.15
2607	NASDAQ	BOKF	Tue, Jul 29, 2003	37.52	37.52	37.09	37.19
2606	NASDAQ	BOKF	Mon, Jul 28, 2003	37.47	37.47	37.14	37.16
2605	NASDAQ	BOKF	Fri, Jul 25, 2003	36.89	37.43	36.89	37.42
2604	NASDAQ	BOKF	Thu, Jul 24, 2003	36.91	37.25	36.90	37.19
2603	NASDAQ	BOKF	Wed, Jul 23, 2003	37.28	37.43	36.87	37.31
2602	NASDAQ	BOKF	Tue, Jul 22, 2003	36.82	37.20	36.67	37.01
2601	NASDAQ	BOKF	Mon, Jul 21, 2003	37.28	37.28	36.80	36.99
2600	NASDAQ	BOKF	Fri, Jul 18, 2003	37.38	37.38	36.65	37.26
2599	NASDAQ	BOKF	Thu, Jul 17, 2003	37.59	37.97	36.95	37.07
2598	NASDAQ	BOKF	Wed, Jul 16, 2003	37.57	38.11	37.15	38.00
2597	NASDAQ	BOKF	Tue, Jul 15, 2003	37.62	37.85	37.33	37.53
2596	NASDAQ	BOKF	Mon, Jul 14, 2003	36.87	37.81	36.87	37.76
2595	NASDAQ	BOKF	Fri, Jul 11, 2003	37.03	37.09	36.76	37.09
2594	NASDAQ	BOKF	Thu, Jul 10, 2003	36.73	36.98	36.70	36.89
2593	NASDAQ	BOKF	Wed, Jul 9, 2003	37.41	37.41	36.99	37.19
2592	NASDAQ	BOKF	Tue, Jul 8, 2003	37.41	37.54	37.16	37.43
2591	NASDAQ	BOKF	Mon, Jul 7, 2003	37.24	37.57	36.76	37.53
2590	NASDAQ	BOKF	Thu, Jul 3, 2003	37.49	37.64	37.30	37.38
2589	NASDAQ	BOKF	Wed, Jul 2, 2003	37.31	37.66	36.94	37.65
2588	NASDAQ	BOKF	Tue, Jul 1, 2003	36.98	37.62	36.63	37.61
2587	NASDAQ	BOKF	Mon, Jun 30, 2003	37.01	37.52	36.86	37.47
2586	NASDAQ	BOKF	Fri, Jun 27, 2003	36.46	37.25	36.34	37.24
2585	NASDAQ	BOKF	Thu, Jun 26, 2003	36.50	36.60	36.33	36.60
2584	NASDAQ	BOKF	Wed, Jun 25, 2003	36.34	36.65	36.00	36.42
2583	NASDAQ	BOKF	Tue, Jun 24, 2003	36.46	36.46	36.08	36.41
2582	NASDAQ	BOKF	Mon, Jun 23, 2003	36.44	36.67	36.23	36.40
2581	NASDAQ	BOKF	Fri, Jun 20, 2003	36.17	36.65	36.16	36.61
2580	NASDAQ	BOKF	Thu, Jun 19, 2003	35.93	36.46	35.93	36.41
2579	NASDAQ	BOKF	Wed, Jun 18, 2003	36.08	36.18	35.89	36.18
2578	NASDAQ	BOKF	Tue, Jun 17, 2003	36.25	36.63	36.10	36.10
2577	NASDAQ	BOKF	Mon, Jun 16, 2003	35.91	36.64	35.84	36.62
2576	NASDAQ	BOKF	Fri, Jun 13, 2003	35.84	36.02	35.61	35.78
2575	NASDAQ	BOKF	Thu, Jun 12, 2003	36.30	36.34	36.07	36.21
2574	NASDAQ	BOKF	Wed, Jun 11, 2003	35.91	36.20	35.62	36.14
2573	NASDAQ	BOKF	Tue, Jun 10, 2003	35.27	35.91	35.27	35.91
2572	NASDAQ	BOKF	Mon, Jun 9, 2003	35.54	35.63	35.35	35.40
2571	NASDAQ	BOKF	Fri, Jun 6, 2003	35.52	35.63	35.42	35.56
2570	NASDAQ	BOKF	Thu, Jun 5, 2003	35.45	35.63	34.95	35.44
2569	NASDAQ	BOKF	Wed, Jun 4, 2003	35.60	35.82	35.22	35.48
2568	NASDAQ	BOKF	Tue, Jun 3, 2003	35.31	35.54	35.17	35.47
2567	NASDAQ	BOKF	Mon, Jun 2, 2003	35.15	35.58	34.67	35.53
2566	NASDAQ	BOKF	Fri, May 30, 2003	34.84	35.13	34.79	35.11
2565	NASDAQ	BOKF	Thu, May 29, 2003	34.99	34.99	34.66	34.72
2564	NASDAQ	BOKF	Wed, May 28, 2003	34.90	35.05	34.70	34.99
2563	NASDAQ	BOKF	Tue, May 27, 2003	34.20	34.70	33.76	34.67
2562	NASDAQ	BOKF	Fri, May 23, 2003	34.06	34.11	33.75	33.96
2561	NASDAQ	BOKF	Thu, May 22, 2003	33.86	34.09	33.64	34.09
2560	NASDAQ	BOKF	Wed, May 21, 2003	33.80	33.95	33.65	33.86
2559	NASDAQ	BOKF	Tue, May 20, 2003	33.97	34.07	33.64	33.80
2558	NASDAQ	BOKF	Mon, May 19, 2003	33.73	33.87	33.60	33.86
2557	NASDAQ	BOKF	Fri, May 16, 2003	33.66	33.89	33.66	33.74
2556	NASDAQ	BOKF	Thu, May 15, 2003	33.96	33.98	33.67	33.85
2555	NASDAQ	BOKF	Wed, May 14, 2003	34.46	34.46	33.65	33.96
2554	NASDAQ	BOKF	Tue, May 13, 2003	34.04	34.17	33.85	34.06
2553	NASDAQ	BOKF	Mon, May 12, 2003	33.98	34.47	33.57	34.13
2552	NASDAQ	BOKF	Fri, May 9, 2003	33.51	33.91	33.34	33.75
2551	NASDAQ	BOKF	Thu, May 8, 2003	33.01	33.67	32.55	33.43
2550	NASDAQ	BOKF	Wed, May 7, 2003	33.86	33.86	33.51	33.77
2549	NASDAQ	BOKF	Tue, May 6, 2003	33.78	34.03	33.78	33.91
2548	NASDAQ	BOKF	Mon, May 5, 2003	34.12	34.24	33.77	33.81
2547	NASDAQ	BOKF	Fri, May 2, 2003	33.77	34.22	33.52	34.02
2546	NASDAQ	BOKF	Thu, May 1, 2003	33.88	33.96	33.41	33.52
2545	NASDAQ	BOKF	Wed, Apr 30, 2003	33.27	34.04	33.27	33.98
2544	NASDAQ	BOKF	Tue, Apr 29, 2003	33.31	33.74	33.15	33.45
2543	NASDAQ	BOKF	Mon, Apr 28, 2003	33.00	33.30	32.91	33.28
2542	NASDAQ	BOKF	Fri, Apr 25, 2003	32.76	32.99	32.46	32.99
2541	NASDAQ	BOKF	Thu, Apr 24, 2003	32.36	32.84	31.66	31.66
2540	NASDAQ	BOKF	Wed, Apr 23, 2003	32.95	33.11	32.53	32.95
2539	NASDAQ	BOKF	Tue, Apr 22, 2003	32.10	32.90	31.92	32.83
2538	NASDAQ	BOKF	Mon, Apr 21, 2003	32.01	32.14	31.79	32.14
2537	NASDAQ	BOKF	Thu, Apr 17, 2003	30.89	32.04	30.89	31.95
2536	NASDAQ	BOKF	Wed, Apr 16, 2003	30.49	31.13	30.39	30.89
2535	NASDAQ	BOKF	Tue, Apr 15, 2003	30.40	30.59	30.36	30.53
2534	NASDAQ	BOKF	Mon, Apr 14, 2003	30.26	30.42	30.16	30.40
2533	NASDAQ	BOKF	Fri, Apr 11, 2003	30.22	30.35	30.13	30.16
2532	NASDAQ	BOKF	Thu, Apr 10, 2003	30.10	30.19	30.03	30.11
2531	NASDAQ	BOKF	Wed, Apr 9, 2003	30.34	30.37	30.12	30.13
2530	NASDAQ	BOKF	Tue, Apr 8, 2003	30.35	30.45	30.16	30.45
2529	NASDAQ	BOKF	Mon, Apr 7, 2003	30.26	30.54	30.18	30.18
2528	NASDAQ	BOKF	Fri, Apr 4, 2003	30.07	30.32	30.07	30.26
2527	NASDAQ	BOKF	Thu, Apr 3, 2003	30.53	30.54	30.02	30.02
2526	NASDAQ	BOKF	Wed, Apr 2, 2003	30.56	30.62	30.40	30.53
2525	NASDAQ	BOKF	Tue, Apr 1, 2003	30.69	30.74	30.54	30.60
2524	NASDAQ	BOKF	Mon, Mar 31, 2003	30.73	31.30	30.68	30.80
2523	NASDAQ	BOKF	Fri, Mar 28, 2003	30.26	30.82	30.26	30.81
2522	NASDAQ	BOKF	Thu, Mar 27, 2003	30.34	30.49	30.16	30.47
2521	NASDAQ	BOKF	Wed, Mar 26, 2003	30.49	30.53	30.25	30.26
2520	NASDAQ	BOKF	Tue, Mar 25, 2003	30.23	30.49	30.16	30.49
2519	NASDAQ	BOKF	Mon, Mar 24, 2003	30.24	30.36	30.02	30.32
2518	NASDAQ	BOKF	Fri, Mar 21, 2003	30.14	30.43	30.06	30.33
2517	NASDAQ	BOKF	Thu, Mar 20, 2003	30.00	30.20	29.79	30.14
2516	NASDAQ	BOKF	Wed, Mar 19, 2003	29.82	30.00	29.75	29.91
2515	NASDAQ	BOKF	Tue, Mar 18, 2003	29.95	30.16	29.80	29.87
2514	NASDAQ	BOKF	Mon, Mar 17, 2003	29.86	30.30	29.69	30.20
2513	NASDAQ	BOKF	Fri, Mar 14, 2003	29.46	30.06	29.44	29.98
2512	NASDAQ	BOKF	Thu, Mar 13, 2003	29.32	29.74	29.22	29.63
2511	NASDAQ	BOKF	Wed, Mar 12, 2003	29.39	29.45	28.95	29.22
2510	NASDAQ	BOKF	Tue, Mar 11, 2003	29.93	30.01	29.42	29.52
2509	NASDAQ	BOKF	Mon, Mar 10, 2003	30.35	30.35	29.84	29.93
2508	NASDAQ	BOKF	Fri, Mar 7, 2003	30.00	30.35	30.00	30.34
2507	NASDAQ	BOKF	Thu, Mar 6, 2003	30.24	30.24	30.01	30.01
2506	NASDAQ	BOKF	Wed, Mar 5, 2003	29.86	30.25	29.86	30.24
2505	NASDAQ	BOKF	Tue, Mar 4, 2003	30.36	30.42	29.88	29.96
2504	NASDAQ	BOKF	Mon, Mar 3, 2003	30.79	30.90	30.31	30.49
2503	NASDAQ	BOKF	Fri, Feb 28, 2003	30.54	30.82	30.54	30.61
2502	NASDAQ	BOKF	Thu, Feb 27, 2003	30.87	30.99	30.49	30.63
2501	NASDAQ	BOKF	Wed, Feb 26, 2003	30.67	30.87	30.64	30.86
2500	NASDAQ	BOKF	Tue, Feb 25, 2003	30.87	30.87	30.45	30.84
2499	NASDAQ	BOKF	Mon, Feb 24, 2003	31.29	31.29	30.55	30.55
2498	NASDAQ	BOKF	Fri, Feb 21, 2003	31.20	31.34	31.02	31.33
2497	NASDAQ	BOKF	Thu, Feb 20, 2003	31.07	31.27	31.01	31.13
2496	NASDAQ	BOKF	Wed, Feb 19, 2003	30.98	31.25	30.96	31.15
2495	NASDAQ	BOKF	Tue, Feb 18, 2003	30.77	31.11	30.77	31.11
2494	NASDAQ	BOKF	Fri, Feb 14, 2003	30.07	30.78	30.01	30.77
2493	NASDAQ	BOKF	Thu, Feb 13, 2003	30.15	30.31	29.85	30.10
2492	NASDAQ	BOKF	Wed, Feb 12, 2003	30.64	30.84	30.34	30.35
2491	NASDAQ	BOKF	Tue, Feb 11, 2003	30.49	30.92	30.49	30.59
2490	NASDAQ	BOKF	Mon, Feb 10, 2003	30.16	30.60	30.16	30.59
2489	NASDAQ	BOKF	Fri, Feb 7, 2003	30.31	30.54	30.16	30.48
2488	NASDAQ	BOKF	Thu, Feb 6, 2003	30.43	30.54	30.07	30.34
2487	NASDAQ	BOKF	Wed, Feb 5, 2003	30.32	30.68	30.02	30.17
2486	NASDAQ	BOKF	Tue, Feb 4, 2003	30.54	30.63	30.35	30.48
2485	NASDAQ	BOKF	Mon, Feb 3, 2003	30.71	30.91	30.54	30.64
2484	NASDAQ	BOKF	Fri, Jan 31, 2003	30.63	30.87	30.36	30.78
2483	NASDAQ	BOKF	Thu, Jan 30, 2003	30.30	30.64	30.30	30.63
2482	NASDAQ	BOKF	Wed, Jan 29, 2003	30.29	30.57	29.69	30.50
2481	NASDAQ	BOKF	Tue, Jan 28, 2003	30.13	30.57	30.12	30.55
2480	NASDAQ	BOKF	Mon, Jan 27, 2003	30.08	30.56	29.85	30.04
2479	NASDAQ	BOKF	Fri, Jan 24, 2003	30.40	30.64	30.26	30.28
2478	NASDAQ	BOKF	Thu, Jan 23, 2003	30.48	30.57	30.40	30.44
2477	NASDAQ	BOKF	Wed, Jan 22, 2003	30.22	30.57	30.08	30.42
2476	NASDAQ	BOKF	Tue, Jan 21, 2003	30.30	30.40	29.92	30.13
2475	NASDAQ	BOKF	Fri, Jan 17, 2003	30.30	30.46	30.14	30.28
2474	NASDAQ	BOKF	Thu, Jan 16, 2003	30.59	30.77	30.11	30.34
2473	NASDAQ	BOKF	Wed, Jan 15, 2003	30.64	30.83	30.43	30.77
2472	NASDAQ	BOKF	Tue, Jan 14, 2003	30.96	31.15	30.92	30.97
2471	NASDAQ	BOKF	Mon, Jan 13, 2003	30.72	30.97	30.60	30.97
2470	NASDAQ	BOKF	Fri, Jan 10, 2003	30.64	30.93	30.37	30.64
2469	NASDAQ	BOKF	Thu, Jan 9, 2003	30.86	30.97	30.62	30.90
2468	NASDAQ	BOKF	Wed, Jan 8, 2003	30.87	31.08	30.64	30.96
2467	NASDAQ	BOKF	Tue, Jan 7, 2003	31.15	31.30	30.84	31.06
2466	NASDAQ	BOKF	Mon, Jan 6, 2003	30.98	31.29	30.98	31.21
2465	NASDAQ	BOKF	Fri, Jan 3, 2003	30.94	31.10	30.67	30.87
2464	NASDAQ	BOKF	Thu, Jan 2, 2003	30.53	31.05	30.47	30.92
2463	NASDAQ	BOKF	Tue, Dec 31, 2002	30.26	30.73	30.07	30.53
2462	NASDAQ	BOKF	Mon, Dec 30, 2002	30.07	30.26	29.83	30.17
2461	NASDAQ	BOKF	Fri, Dec 27, 2002	30.46	30.49	29.77	29.98
2460	NASDAQ	BOKF	Thu, Dec 26, 2002	30.34	30.45	30.11	30.33
2459	NASDAQ	BOKF	Tue, Dec 24, 2002	30.48	30.52	30.25	30.31
2458	NASDAQ	BOKF	Mon, Dec 23, 2002	29.86	30.51	29.86	30.51
2457	NASDAQ	BOKF	Fri, Dec 20, 2002	28.94	30.14	28.94	30.11
2456	NASDAQ	BOKF	Thu, Dec 19, 2002	29.88	29.92	28.90	29.14
2455	NASDAQ	BOKF	Wed, Dec 18, 2002	29.93	30.15	29.56	29.84
2454	NASDAQ	BOKF	Tue, Dec 17, 2002	30.28	30.35	30.05	30.06
2453	NASDAQ	BOKF	Mon, Dec 16, 2002	30.72	30.72	30.17	30.37
2452	NASDAQ	BOKF	Fri, Dec 13, 2002	30.66	30.93	30.32	30.59
2451	NASDAQ	BOKF	Thu, Dec 12, 2002	30.35	31.00	30.21	30.98
2450	NASDAQ	BOKF	Wed, Dec 11, 2002	30.11	31.06	30.11	30.80
2449	NASDAQ	BOKF	Tue, Dec 10, 2002	30.19	30.57	29.84	30.31
2448	NASDAQ	BOKF	Mon, Dec 9, 2002	30.19	30.68	30.01	30.23
2447	NASDAQ	BOKF	Fri, Dec 6, 2002	29.88	30.64	29.74	30.60
2446	NASDAQ	BOKF	Thu, Dec 5, 2002	30.25	30.25	29.69	29.75
2445	NASDAQ	BOKF	Wed, Dec 4, 2002	29.91	30.57	29.90	30.34
2444	NASDAQ	BOKF	Tue, Dec 3, 2002	30.56	30.60	29.61	30.44
2443	NASDAQ	BOKF	Mon, Dec 2, 2002	30.95	30.95	30.32	30.63
2442	NASDAQ	BOKF	Fri, Nov 29, 2002	30.98	31.13	30.38	30.96
2441	NASDAQ	BOKF	Wed, Nov 27, 2002	30.69	31.25	30.42	31.11
2440	NASDAQ	BOKF	Tue, Nov 26, 2002	31.12	31.14	30.08	30.68
2439	NASDAQ	BOKF	Mon, Nov 25, 2002	31.22	31.80	31.01	31.48
2438	NASDAQ	BOKF	Fri, Nov 22, 2002	31.67	31.71	31.15	31.22
2437	NASDAQ	BOKF	Thu, Nov 21, 2002	31.18	31.73	30.35	31.55
2436	NASDAQ	BOKF	Wed, Nov 20, 2002	30.18	31.25	29.65	31.18
2435	NASDAQ	BOKF	Tue, Nov 19, 2002	30.25	30.70	30.16	30.38
2434	NASDAQ	BOKF	Mon, Nov 18, 2002	30.51	30.84	29.98	30.11
2433	NASDAQ	BOKF	Fri, Nov 15, 2002	30.57	30.71	29.94	30.51
2432	NASDAQ	BOKF	Thu, Nov 14, 2002	29.10	30.59	29.10	30.58
2431	NASDAQ	BOKF	Wed, Nov 13, 2002	29.23	29.50	28.71	29.36
2430	NASDAQ	BOKF	Tue, Nov 12, 2002	29.73	30.21	28.64	29.22
2429	NASDAQ	BOKF	Mon, Nov 11, 2002	30.17	30.35	29.74	29.96
2428	NASDAQ	BOKF	Fri, Nov 8, 2002	30.49	30.73	29.79	30.45
2427	NASDAQ	BOKF	Thu, Nov 7, 2002	31.39	31.39	30.36	30.65
2426	NASDAQ	BOKF	Wed, Nov 6, 2002	31.25	31.81	30.79	31.63
2425	NASDAQ	BOKF	Tue, Nov 5, 2002	30.88	31.37	30.76	31.19
2424	NASDAQ	BOKF	Mon, Nov 4, 2002	31.52	31.52	30.81	30.87
2423	NASDAQ	BOKF	Fri, Nov 1, 2002	31.10	31.53	30.98	31.37
2422	NASDAQ	BOKF	Thu, Oct 31, 2002	31.26	31.57	30.73	30.94
2421	NASDAQ	BOKF	Wed, Oct 30, 2002	31.22	31.34	31.09	31.14
2420	NASDAQ	BOKF	Tue, Oct 29, 2002	31.64	31.66	31.11	31.15
2419	NASDAQ	BOKF	Mon, Oct 28, 2002	32.28	32.29	31.60	31.73
2418	NASDAQ	BOKF	Fri, Oct 25, 2002	31.58	32.71	31.58	32.04
2417	NASDAQ	BOKF	Thu, Oct 24, 2002	32.71	32.71	31.49	31.78
2416	NASDAQ	BOKF	Wed, Oct 23, 2002	32.14	32.42	31.48	32.05
2415	NASDAQ	BOKF	Tue, Oct 22, 2002	32.76	32.79	32.29	32.43
2414	NASDAQ	BOKF	Mon, Oct 21, 2002	32.42	32.95	31.84	32.79
2413	NASDAQ	BOKF	Fri, Oct 18, 2002	32.55	32.90	32.17	32.46
2412	NASDAQ	BOKF	Thu, Oct 17, 2002	32.29	33.12	32.00	32.55
2411	NASDAQ	BOKF	Wed, Oct 16, 2002	32.05	32.74	31.96	32.74
2410	NASDAQ	BOKF	Tue, Oct 15, 2002	31.96	32.69	31.69	32.32
2409	NASDAQ	BOKF	Mon, Oct 14, 2002	31.10	32.01	30.35	31.79
2408	NASDAQ	BOKF	Fri, Oct 11, 2002	29.17	31.30	28.94	30.82
2407	NASDAQ	BOKF	Thu, Oct 10, 2002	27.33	29.70	27.33	28.95
2406	NASDAQ	BOKF	Wed, Oct 9, 2002	26.96	27.42	26.58	26.93
2405	NASDAQ	BOKF	Tue, Oct 8, 2002	26.40	27.69	26.16	26.83
2404	NASDAQ	BOKF	Mon, Oct 7, 2002	27.28	27.38	26.16	26.43
2403	NASDAQ	BOKF	Fri, Oct 4, 2002	28.56	28.56	27.21	27.21
2402	NASDAQ	BOKF	Thu, Oct 3, 2002	30.16	30.16	28.31	28.46
2401	NASDAQ	BOKF	Wed, Oct 2, 2002	30.16	30.92	29.32	29.67
2400	NASDAQ	BOKF	Tue, Oct 1, 2002	30.16	30.50	29.93	30.49
2399	NASDAQ	BOKF	Mon, Sep 30, 2002	29.87	30.64	29.60	30.64
2398	NASDAQ	BOKF	Fri, Sep 27, 2002	30.59	30.87	29.60	30.20
2397	NASDAQ	BOKF	Thu, Sep 26, 2002	29.83	30.63	29.83	30.59
2396	NASDAQ	BOKF	Wed, Sep 25, 2002	28.82	30.03	28.56	29.66
2395	NASDAQ	BOKF	Tue, Sep 24, 2002	29.00	29.32	28.88	28.90
2394	NASDAQ	BOKF	Mon, Sep 23, 2002	29.88	29.88	28.85	29.32
2393	NASDAQ	BOKF	Fri, Sep 20, 2002	30.54	30.54	29.95	29.95
2392	NASDAQ	BOKF	Thu, Sep 19, 2002	30.79	30.87	30.54	30.65
2391	NASDAQ	BOKF	Wed, Sep 18, 2002	31.13	31.22	30.64	30.78
2390	NASDAQ	BOKF	Tue, Sep 17, 2002	31.20	31.77	31.13	31.26
2389	NASDAQ	BOKF	Mon, Sep 16, 2002	31.48	31.49	31.20	31.44
2388	NASDAQ	BOKF	Fri, Sep 13, 2002	32.05	32.05	31.47	31.80
2387	NASDAQ	BOKF	Thu, Sep 12, 2002	31.82	32.05	31.82	32.05
2386	NASDAQ	BOKF	Wed, Sep 11, 2002	31.92	32.09	31.91	31.97
2385	NASDAQ	BOKF	Tue, Sep 10, 2002	31.92	32.29	31.91	32.11
2384	NASDAQ	BOKF	Mon, Sep 9, 2002	31.61	32.24	31.12	31.91
2383	NASDAQ	BOKF	Fri, Sep 6, 2002	31.89	32.04	31.27	31.61
2382	NASDAQ	BOKF	Thu, Sep 5, 2002	31.31	31.67	31.16	31.55
2381	NASDAQ	BOKF	Wed, Sep 4, 2002	31.57	31.80	31.25	31.57
2380	NASDAQ	BOKF	Tue, Sep 3, 2002	31.33	31.40	31.11	31.21
2379	NASDAQ	BOKF	Fri, Aug 30, 2002	31.30	31.72	31.11	31.40
2378	NASDAQ	BOKF	Thu, Aug 29, 2002	31.11	31.37	31.11	31.31
2377	NASDAQ	BOKF	Wed, Aug 28, 2002	31.02	31.78	31.02	31.29
2376	NASDAQ	BOKF	Tue, Aug 27, 2002	31.34	31.90	31.11	31.58
2375	NASDAQ	BOKF	Mon, Aug 26, 2002	30.98	31.33	30.78	31.25
2374	NASDAQ	BOKF	Fri, Aug 23, 2002	31.06	31.37	30.98	31.02
2373	NASDAQ	BOKF	Thu, Aug 22, 2002	31.12	31.46	31.12	31.22
2372	NASDAQ	BOKF	Wed, Aug 21, 2002	30.79	31.53	30.78	31.38
2371	NASDAQ	BOKF	Tue, Aug 20, 2002	31.19	31.20	30.78	30.87
2370	NASDAQ	BOKF	Mon, Aug 19, 2002	30.82	31.15	30.82	31.15
2369	NASDAQ	BOKF	Fri, Aug 16, 2002	29.73	30.81	29.73	30.67
2368	NASDAQ	BOKF	Thu, Aug 15, 2002	30.16	30.49	29.70	30.49
2367	NASDAQ	BOKF	Wed, Aug 14, 2002	30.66	30.70	29.69	30.17
2366	NASDAQ	BOKF	Tue, Aug 13, 2002	30.05	30.68	29.69	29.69
2365	NASDAQ	BOKF	Mon, Aug 12, 2002	30.16	30.16	29.74	29.92
2364	NASDAQ	BOKF	Fri, Aug 9, 2002	29.51	30.14	29.50	30.12
2363	NASDAQ	BOKF	Thu, Aug 8, 2002	29.37	29.93	29.37	29.93
2362	NASDAQ	BOKF	Wed, Aug 7, 2002	28.92	29.80	28.76	29.80
2361	NASDAQ	BOKF	Tue, Aug 6, 2002	28.66	29.68	28.33	29.27
2360	NASDAQ	BOKF	Mon, Aug 5, 2002	29.32	29.48	28.75	28.94
2359	NASDAQ	BOKF	Fri, Aug 2, 2002	29.22	29.81	28.94	29.32
2358	NASDAQ	BOKF	Thu, Aug 1, 2002	29.62	29.79	28.76	29.28
2357	NASDAQ	BOKF	Wed, Jul 31, 2002	28.69	29.70	28.23	29.56
2356	NASDAQ	BOKF	Tue, Jul 30, 2002	28.45	29.17	27.62	28.84
2355	NASDAQ	BOKF	Mon, Jul 29, 2002	28.33	28.45	27.80	28.45
2354	NASDAQ	BOKF	Fri, Jul 26, 2002	27.14	28.36	27.14	28.01
2353	NASDAQ	BOKF	Thu, Jul 25, 2002	26.87	27.76	26.85	27.57
2352	NASDAQ	BOKF	Wed, Jul 24, 2002	26.58	27.60	25.26	26.87
2351	NASDAQ	BOKF	Tue, Jul 23, 2002	28.56	28.56	26.01	27.06
2350	NASDAQ	BOKF	Mon, Jul 22, 2002	29.40	29.40	28.59	28.79
2349	NASDAQ	BOKF	Fri, Jul 19, 2002	28.82	29.98	28.54	29.98
2348	NASDAQ	BOKF	Thu, Jul 18, 2002	29.22	29.45	28.92	29.21
2347	NASDAQ	BOKF	Wed, Jul 17, 2002	29.22	29.81	29.00	29.23
2346	NASDAQ	BOKF	Tue, Jul 16, 2002	31.55	31.55	28.47	29.48
2345	NASDAQ	BOKF	Mon, Jul 15, 2002	30.65	31.77	30.64	31.76
2344	NASDAQ	BOKF	Fri, Jul 12, 2002	31.51	31.51	30.65	30.71
2343	NASDAQ	BOKF	Thu, Jul 11, 2002	31.58	31.58	31.20	31.50
2342	NASDAQ	BOKF	Wed, Jul 10, 2002	31.21	31.63	31.16	31.31
2341	NASDAQ	BOKF	Tue, Jul 9, 2002	31.58	31.81	30.88	30.88
2340	NASDAQ	BOKF	Mon, Jul 8, 2002	31.11	31.77	31.11	31.48
2339	NASDAQ	BOKF	Fri, Jul 5, 2002	30.96	31.57	30.96	31.57
2338	NASDAQ	BOKF	Wed, Jul 3, 2002	30.89	31.17	30.87	30.96
2337	NASDAQ	BOKF	Tue, Jul 2, 2002	31.34	31.60	30.97	31.26
2336	NASDAQ	BOKF	Mon, Jul 1, 2002	31.53	31.87	31.31	31.66
2335	NASDAQ	BOKF	Fri, Jun 28, 2002	30.78	31.97	30.78	31.54
2334	NASDAQ	BOKF	Thu, Jun 27, 2002	30.45	31.34	30.40	31.34
2333	NASDAQ	BOKF	Wed, Jun 26, 2002	31.16	31.34	30.16	30.74
2332	NASDAQ	BOKF	Tue, Jun 25, 2002	31.39	31.98	31.37	31.42
2331	NASDAQ	BOKF	Mon, Jun 24, 2002	31.58	31.96	31.34	31.59
2330	NASDAQ	BOKF	Fri, Jun 21, 2002	31.60	32.05	31.58	31.59
2329	NASDAQ	BOKF	Thu, Jun 20, 2002	31.78	32.43	31.57	32.25
2328	NASDAQ	BOKF	Wed, Jun 19, 2002	31.35	31.80	31.34	31.59
2327	NASDAQ	BOKF	Tue, Jun 18, 2002	31.77	31.77	31.40	31.57
2326	NASDAQ	BOKF	Mon, Jun 17, 2002	31.02	31.77	30.96	31.76
2325	NASDAQ	BOKF	Fri, Jun 14, 2002	30.35	31.20	30.19	31.09
2324	NASDAQ	BOKF	Thu, Jun 13, 2002	30.61	31.15	30.46	30.80
2323	NASDAQ	BOKF	Wed, Jun 12, 2002	30.98	31.59	30.54	31.11
2322	NASDAQ	BOKF	Tue, Jun 11, 2002	30.45	31.61	30.45	30.98
2321	NASDAQ	BOKF	Mon, Jun 10, 2002	31.82	31.94	31.25	31.56
2320	NASDAQ	BOKF	Fri, Jun 7, 2002	31.01	31.94	30.55	31.81
2319	NASDAQ	BOKF	Thu, Jun 6, 2002	31.67	31.99	31.11	31.47
2318	NASDAQ	BOKF	Wed, Jun 5, 2002	32.01	32.36	31.54	31.83
2317	NASDAQ	BOKF	Tue, Jun 4, 2002	32.76	32.76	31.53	32.21
2316	NASDAQ	BOKF	Mon, Jun 3, 2002	32.51	32.85	31.91	32.28
2315	NASDAQ	BOKF	Fri, May 31, 2002	32.33	33.28	32.33	32.98
2314	NASDAQ	BOKF	Thu, May 30, 2002	33.08	33.23	32.33	33.18
2313	NASDAQ	BOKF	Wed, May 29, 2002	32.53	33.18	32.52	32.64
2312	NASDAQ	BOKF	Tue, May 28, 2002	32.64	33.23	32.29	33.07
2311	NASDAQ	BOKF	Fri, May 24, 2002	32.85	33.23	32.09	33.00
2310	NASDAQ	BOKF	Thu, May 23, 2002	32.91	33.26	32.56	33.09
2309	NASDAQ	BOKF	Wed, May 22, 2002	33.72	33.72	32.05	32.80
2308	NASDAQ	BOKF	Tue, May 21, 2002	33.69	33.94	32.85	32.99
2307	NASDAQ	BOKF	Mon, May 20, 2002	34.41	34.41	33.72	33.89
2306	NASDAQ	BOKF	Fri, May 17, 2002	34.22	34.42	33.94	34.42
2305	NASDAQ	BOKF	Thu, May 16, 2002	33.71	34.27	33.37	34.12
2304	NASDAQ	BOKF	Wed, May 15, 2002	33.60	33.77	33.06	33.77
2303	NASDAQ	BOKF	Tue, May 14, 2002	32.51	33.27	32.25	32.99
2302	NASDAQ	BOKF	Mon, May 13, 2002	31.20	32.52	31.20	32.51
2301	NASDAQ	BOKF	Fri, May 10, 2002	32.11	32.29	31.77	32.03
2300	NASDAQ	BOKF	Thu, May 9, 2002	31.21	32.26	31.15	32.06
2299	NASDAQ	BOKF	Wed, May 8, 2002	31.18	31.81	31.18	31.76
2298	NASDAQ	BOKF	Tue, May 7, 2002	31.07	31.29	31.07	31.29
2297	NASDAQ	BOKF	Mon, May 6, 2002	31.19	31.32	31.07	31.22
2296	NASDAQ	BOKF	Fri, May 3, 2002	30.90	31.30	30.89	31.21
2295	NASDAQ	BOKF	Thu, May 2, 2002	31.30	31.30	30.89	31.14
2294	NASDAQ	BOKF	Wed, May 1, 2002	31.03	31.20	30.61	31.12
2293	NASDAQ	BOKF	Tue, Apr 30, 2002	31.10	31.16	31.07	31.12
2292	NASDAQ	BOKF	Mon, Apr 29, 2002	31.21	31.21	30.89	31.06
2291	NASDAQ	BOKF	Fri, Apr 26, 2002	30.87	31.20	30.85	31.16
2290	NASDAQ	BOKF	Thu, Apr 25, 2002	31.25	31.31	30.75	31.24
2289	NASDAQ	BOKF	Wed, Apr 24, 2002	30.75	31.29	30.71	31.04
2288	NASDAQ	BOKF	Tue, Apr 23, 2002	29.99	31.11	29.99	31.03
2287	NASDAQ	BOKF	Mon, Apr 22, 2002	30.61	30.61	30.00	30.11
2286	NASDAQ	BOKF	Fri, Apr 19, 2002	30.11	31.30	30.07	30.18
2285	NASDAQ	BOKF	Thu, Apr 18, 2002	30.99	31.00	30.14	30.14
2284	NASDAQ	BOKF	Wed, Apr 17, 2002	31.21	31.21	30.98	31.03
2283	NASDAQ	BOKF	Tue, Apr 16, 2002	31.09	31.21	30.85	31.18
2282	NASDAQ	BOKF	Mon, Apr 15, 2002	30.29	31.12	30.29	30.62
2281	NASDAQ	BOKF	Fri, Apr 12, 2002	30.43	31.12	30.28	30.70
2280	NASDAQ	BOKF	Thu, Apr 11, 2002	31.30	31.30	30.11	30.32
2279	NASDAQ	BOKF	Wed, Apr 10, 2002	31.16	31.30	31.09	31.29
2278	NASDAQ	BOKF	Tue, Apr 9, 2002	30.93	31.16	30.21	31.12
2277	NASDAQ	BOKF	Mon, Apr 8, 2002	30.21	31.13	30.21	30.92
2276	NASDAQ	BOKF	Fri, Apr 5, 2002	30.66	30.66	30.26	30.37
2275	NASDAQ	BOKF	Thu, Apr 4, 2002	30.28	30.67	30.24	30.51
2274	NASDAQ	BOKF	Wed, Apr 3, 2002	30.85	30.93	30.30	30.30
2273	NASDAQ	BOKF	Tue, Apr 2, 2002	30.91	30.93	30.82	30.85
2272	NASDAQ	BOKF	Mon, Apr 1, 2002	31.03	31.16	30.91	30.91
2271	NASDAQ	BOKF	Thu, Mar 28, 2002	31.13	31.22	31.03	31.03
2270	NASDAQ	BOKF	Wed, Mar 27, 2002	31.21	31.83	31.12	31.16
2269	NASDAQ	BOKF	Tue, Mar 26, 2002	31.12	31.12	31.03	31.12
2268	NASDAQ	BOKF	Mon, Mar 25, 2002	31.12	31.30	31.01	31.03
2267	NASDAQ	BOKF	Fri, Mar 22, 2002	31.12	31.15	31.04	31.12
2266	NASDAQ	BOKF	Thu, Mar 21, 2002	30.85	31.20	30.85	31.16
2265	NASDAQ	BOKF	Wed, Mar 20, 2002	30.65	31.10	30.40	30.91
2264	NASDAQ	BOKF	Tue, Mar 19, 2002	30.20	30.80	30.20	30.61
2263	NASDAQ	BOKF	Mon, Mar 18, 2002	30.61	30.62	30.39	30.41
2262	NASDAQ	BOKF	Fri, Mar 15, 2002	29.57	30.62	29.52	30.34
2261	NASDAQ	BOKF	Thu, Mar 14, 2002	30.23	30.23	29.57	29.99
2260	NASDAQ	BOKF	Wed, Mar 13, 2002	29.97	30.52	29.64	30.13
2259	NASDAQ	BOKF	Tue, Mar 12, 2002	31.00	31.01	29.97	30.13
2258	NASDAQ	BOKF	Mon, Mar 11, 2002	30.94	31.12	30.46	30.93
2257	NASDAQ	BOKF	Fri, Mar 8, 2002	30.65	31.30	30.65	31.12
2256	NASDAQ	BOKF	Thu, Mar 7, 2002	30.58	30.69	30.46	30.53
2255	NASDAQ	BOKF	Wed, Mar 6, 2002	30.39	30.61	30.39	30.61
2254	NASDAQ	BOKF	Tue, Mar 5, 2002	30.22	30.67	30.22	30.44
2253	NASDAQ	BOKF	Mon, Mar 4, 2002	29.29	30.39	29.29	30.22
2252	NASDAQ	BOKF	Fri, Mar 1, 2002	29.33	29.52	29.04	29.52
2251	NASDAQ	BOKF	Thu, Feb 28, 2002	28.70	29.33	28.70	29.20
2250	NASDAQ	BOKF	Wed, Feb 27, 2002	28.98	29.05	28.75	28.98
2249	NASDAQ	BOKF	Tue, Feb 26, 2002	28.52	29.06	28.52	29.05
2248	NASDAQ	BOKF	Mon, Feb 25, 2002	28.95	29.06	28.63	28.65
2247	NASDAQ	BOKF	Fri, Feb 22, 2002	28.74	29.04	28.74	28.91
2246	NASDAQ	BOKF	Thu, Feb 21, 2002	28.37	29.06	28.37	28.78
2245	NASDAQ	BOKF	Wed, Feb 20, 2002	29.05	29.05	28.35	29.01
2244	NASDAQ	BOKF	Tue, Feb 19, 2002	28.85	29.02	28.74	28.74
2243	NASDAQ	BOKF	Fri, Feb 15, 2002	28.78	29.00	28.43	29.00
2242	NASDAQ	BOKF	Thu, Feb 14, 2002	28.78	28.91	28.78	28.78
2241	NASDAQ	BOKF	Wed, Feb 13, 2002	28.51	28.78	28.38	28.75
2240	NASDAQ	BOKF	Tue, Feb 12, 2002	28.69	28.69	28.05	28.52
2239	NASDAQ	BOKF	Mon, Feb 11, 2002	28.37	28.76	27.92	28.46
2238	NASDAQ	BOKF	Fri, Feb 8, 2002	28.06	28.65	27.71	28.65
2237	NASDAQ	BOKF	Thu, Feb 7, 2002	28.06	28.06	27.69	27.91
2236	NASDAQ	BOKF	Wed, Feb 6, 2002	27.78	28.01	27.73	28.01
2235	NASDAQ	BOKF	Tue, Feb 5, 2002	27.82	28.02	27.73	27.99
2234	NASDAQ	BOKF	Mon, Feb 4, 2002	28.77	29.02	27.98	28.11
2233	NASDAQ	BOKF	Fri, Feb 1, 2002	28.97	29.06	28.74	28.77
2232	NASDAQ	BOKF	Thu, Jan 31, 2002	28.69	29.02	27.99	28.72
2231	NASDAQ	BOKF	Wed, Jan 30, 2002	28.01	28.67	27.80	28.67
2230	NASDAQ	BOKF	Tue, Jan 29, 2002	27.85	28.23	27.85	28.01
2229	NASDAQ	BOKF	Mon, Jan 28, 2002	27.69	27.85	27.59	27.73
2228	NASDAQ	BOKF	Fri, Jan 25, 2002	27.78	27.78	27.50	27.59
2227	NASDAQ	BOKF	Thu, Jan 24, 2002	27.64	27.78	27.50	27.59
2226	NASDAQ	BOKF	Wed, Jan 23, 2002	26.63	27.73	26.63	27.50
2225	NASDAQ	BOKF	Tue, Jan 22, 2002	26.72	26.77	26.54	26.72
2224	NASDAQ	BOKF	Fri, Jan 18, 2002	27.00	27.00	26.54	26.62
2223	NASDAQ	BOKF	Thu, Jan 17, 2002	26.97	27.00	26.82	26.99
2222	NASDAQ	BOKF	Wed, Jan 16, 2002	26.43	26.94	26.38	26.92
2221	NASDAQ	BOKF	Tue, Jan 15, 2002	26.41	27.18	26.14	26.33
2220	NASDAQ	BOKF	Mon, Jan 14, 2002	28.37	28.37	25.63	25.76
2219	NASDAQ	BOKF	Fri, Jan 11, 2002	27.55	28.87	27.46	28.07
2218	NASDAQ	BOKF	Thu, Jan 10, 2002	27.30	27.91	27.30	27.81
2217	NASDAQ	BOKF	Wed, Jan 9, 2002	27.53	27.97	27.31	27.63
2216	NASDAQ	BOKF	Tue, Jan 8, 2002	27.04	27.47	26.82	27.47
2215	NASDAQ	BOKF	Mon, Jan 7, 2002	26.72	27.14	26.63	26.95
2214	NASDAQ	BOKF	Fri, Jan 4, 2002	27.27	27.46	26.72	26.95
2213	NASDAQ	BOKF	Thu, Jan 3, 2002	27.96	28.30	27.08	27.69
2212	NASDAQ	BOKF	Wed, Jan 2, 2002	28.69	29.10	27.59	27.87
2211	NASDAQ	BOKF	Mon, Dec 31, 2001	28.85	29.42	28.77	28.84
2210	NASDAQ	BOKF	Fri, Dec 28, 2001	29.01	29.24	28.62	29.02
2209	NASDAQ	BOKF	Thu, Dec 27, 2001	28.75	29.23	28.75	29.01
2208	NASDAQ	BOKF	Wed, Dec 26, 2001	29.10	29.10	28.79	29.00
2207	NASDAQ	BOKF	Mon, Dec 24, 2001	28.83	29.39	28.83	29.10
2206	NASDAQ	BOKF	Fri, Dec 21, 2001	28.19	29.10	27.59	29.07
2205	NASDAQ	BOKF	Thu, Dec 20, 2001	27.71	28.18	27.55	28.07
2204	NASDAQ	BOKF	Wed, Dec 19, 2001	28.01	28.16	27.80	27.87
2203	NASDAQ	BOKF	Tue, Dec 18, 2001	27.90	28.10	27.57	27.63
2202	NASDAQ	BOKF	Mon, Dec 17, 2001	28.60	28.60	27.96	28.03
2201	NASDAQ	BOKF	Fri, Dec 14, 2001	28.51	28.63	28.28	28.46
2200	NASDAQ	BOKF	Thu, Dec 13, 2001	28.50	28.55	28.29	28.37
2199	NASDAQ	BOKF	Wed, Dec 12, 2001	28.63	28.63	28.14	28.48
2198	NASDAQ	BOKF	Tue, Dec 11, 2001	28.60	28.97	28.42	28.53
2197	NASDAQ	BOKF	Mon, Dec 10, 2001	29.28	29.28	28.70	28.97
2196	NASDAQ	BOKF	Fri, Dec 7, 2001	28.90	30.20	28.90	29.29
2195	NASDAQ	BOKF	Thu, Dec 6, 2001	28.82	29.25	28.74	28.97
2194	NASDAQ	BOKF	Wed, Dec 5, 2001	28.34	29.06	28.34	28.83
2193	NASDAQ	BOKF	Tue, Dec 4, 2001	29.06	29.06	28.34	28.87
2192	NASDAQ	BOKF	Mon, Dec 3, 2001	28.83	29.05	28.58	28.77
2191	NASDAQ	BOKF	Fri, Nov 30, 2001	28.60	29.26	28.45	28.92
2190	NASDAQ	BOKF	Thu, Nov 29, 2001	28.50	29.29	28.46	28.60
2189	NASDAQ	BOKF	Wed, Nov 28, 2001	28.49	28.78	28.27	28.50
2188	NASDAQ	BOKF	Tue, Nov 27, 2001	29.14	29.15	28.49	28.49
2187	NASDAQ	BOKF	Mon, Nov 26, 2001	28.96	29.01	28.73	28.92
2186	NASDAQ	BOKF	Fri, Nov 23, 2001	29.13	29.56	28.37	28.71
2185	NASDAQ	BOKF	Wed, Nov 21, 2001	29.33	29.33	29.10	29.10
2184	NASDAQ	BOKF	Tue, Nov 20, 2001	28.60	29.29	28.40	29.29
2183	NASDAQ	BOKF	Mon, Nov 19, 2001	28.71	28.91	28.37	28.55
2182	NASDAQ	BOKF	Fri, Nov 16, 2001	30.02	30.02	28.37	29.10
2181	NASDAQ	BOKF	Thu, Nov 15, 2001	29.96	30.02	29.79	29.96
2180	NASDAQ	BOKF	Wed, Nov 14, 2001	30.37	30.41	29.52	29.97
2179	NASDAQ	BOKF	Tue, Nov 13, 2001	28.95	30.19	28.95	29.93
2178	NASDAQ	BOKF	Mon, Nov 12, 2001	28.49	28.96	28.23	28.88
2177	NASDAQ	BOKF	Fri, Nov 9, 2001	27.51	28.71	27.51	28.48
2176	NASDAQ	BOKF	Thu, Nov 8, 2001	27.43	27.83	27.36	27.80
2175	NASDAQ	BOKF	Wed, Nov 7, 2001	28.28	28.33	27.09	27.38
2174	NASDAQ	BOKF	Tue, Nov 6, 2001	28.22	28.44	28.01	28.37
2173	NASDAQ	BOKF	Mon, Nov 5, 2001	28.59	28.83	27.95	28.50
2172	NASDAQ	BOKF	Fri, Nov 2, 2001	28.14	28.83	28.14	28.58
2171	NASDAQ	BOKF	Thu, Nov 1, 2001	27.64	28.79	27.64	28.79
2170	NASDAQ	BOKF	Wed, Oct 31, 2001	28.25	28.45	27.50	28.37
2169	NASDAQ	BOKF	Tue, Oct 30, 2001	27.37	27.78	27.14	27.71
2168	NASDAQ	BOKF	Mon, Oct 29, 2001	27.41	27.46	27.36	27.37
2167	NASDAQ	BOKF	Fri, Oct 26, 2001	27.46	27.59	27.21	27.44
2166	NASDAQ	BOKF	Thu, Oct 25, 2001	27.45	27.46	26.54	27.46
2165	NASDAQ	BOKF	Wed, Oct 24, 2001	27.46	27.46	26.92	27.29
2164	NASDAQ	BOKF	Tue, Oct 23, 2001	26.94	27.46	26.10	27.27
2163	NASDAQ	BOKF	Mon, Oct 22, 2001	26.29	27.36	26.29	26.94
2162	NASDAQ	BOKF	Fri, Oct 19, 2001	26.08	26.93	26.08	26.59
2161	NASDAQ	BOKF	Thu, Oct 18, 2001	24.76	26.50	24.75	26.37
2160	NASDAQ	BOKF	Wed, Oct 17, 2001	26.57	26.72	26.07	26.50
2159	NASDAQ	BOKF	Tue, Oct 16, 2001	26.92	27.22	26.07	26.57
2158	NASDAQ	BOKF	Mon, Oct 15, 2001	27.00	27.00	26.86	26.98
2157	NASDAQ	BOKF	Fri, Oct 12, 2001	27.34	27.64	26.76	26.82
2156	NASDAQ	BOKF	Thu, Oct 11, 2001	27.14	27.46	27.14	27.36
2155	NASDAQ	BOKF	Wed, Oct 10, 2001	26.62	27.16	26.62	27.10
2154	NASDAQ	BOKF	Tue, Oct 9, 2001	26.61	27.14	26.61	26.74
2153	NASDAQ	BOKF	Mon, Oct 8, 2001	26.54	27.09	26.54	26.61
2152	NASDAQ	BOKF	Fri, Oct 5, 2001	26.77	27.34	26.63	27.15
2151	NASDAQ	BOKF	Thu, Oct 4, 2001	27.64	27.64	27.06	27.06
2150	NASDAQ	BOKF	Wed, Oct 3, 2001	27.63	27.64	27.36	27.64
2149	NASDAQ	BOKF	Tue, Oct 2, 2001	26.54	27.64	26.54	27.46
2148	NASDAQ	BOKF	Mon, Oct 1, 2001	27.68	27.69	26.14	26.85
2147	NASDAQ	BOKF	Fri, Sep 28, 2001	26.95	27.69	26.95	27.63
2146	NASDAQ	BOKF	Thu, Sep 27, 2001	26.82	27.91	26.58	26.94
2145	NASDAQ	BOKF	Wed, Sep 26, 2001	27.69	27.69	26.60	27.06
2144	NASDAQ	BOKF	Tue, Sep 25, 2001	27.36	27.59	27.04	27.45
2143	NASDAQ	BOKF	Mon, Sep 24, 2001	26.54	27.59	24.85	26.79
2142	NASDAQ	BOKF	Fri, Sep 21, 2001	26.32	26.72	24.75	26.16
2141	NASDAQ	BOKF	Thu, Sep 20, 2001	26.28	27.27	26.20	26.99
2140	NASDAQ	BOKF	Wed, Sep 19, 2001	26.63	26.65	26.22	26.65
2139	NASDAQ	BOKF	Tue, Sep 18, 2001	26.28	26.63	26.28	26.31
2138	NASDAQ	BOKF	Mon, Sep 17, 2001	27.08	27.08	26.22	26.89
2137	NASDAQ	BOKF	Mon, Sep 10, 2001	27.59	27.59	27.11	27.15
2136	NASDAQ	BOKF	Fri, Sep 7, 2001	27.69	28.13	27.22	27.59
2135	NASDAQ	BOKF	Thu, Sep 6, 2001	27.90	28.14	27.73	27.89
2134	NASDAQ	BOKF	Wed, Sep 5, 2001	27.64	28.34	27.15	28.34
2133	NASDAQ	BOKF	Tue, Sep 4, 2001	27.70	28.36	27.46	27.64
2132	NASDAQ	BOKF	Fri, Aug 31, 2001	28.11	28.37	27.69	27.70
2131	NASDAQ	BOKF	Thu, Aug 30, 2001	27.68	28.37	27.28	28.11
2130	NASDAQ	BOKF	Wed, Aug 29, 2001	27.32	27.91	27.32	27.55
2129	NASDAQ	BOKF	Tue, Aug 28, 2001	27.27	27.76	27.18	27.66
2128	NASDAQ	BOKF	Mon, Aug 27, 2001	28.43	28.43	26.59	27.36
2127	NASDAQ	BOKF	Fri, Aug 24, 2001	29.80	29.80	28.47	28.82
2126	NASDAQ	BOKF	Thu, Aug 23, 2001	29.77	29.93	29.53	29.79
2125	NASDAQ	BOKF	Wed, Aug 22, 2001	29.28	29.78	29.16	29.72
2124	NASDAQ	BOKF	Tue, Aug 21, 2001	29.11	29.74	28.72	29.16
2123	NASDAQ	BOKF	Mon, Aug 20, 2001	29.06	29.74	29.06	29.52
2122	NASDAQ	BOKF	Fri, Aug 17, 2001	29.10	29.15	28.81	29.06
2121	NASDAQ	BOKF	Thu, Aug 16, 2001	29.15	29.15	29.00	29.10
2120	NASDAQ	BOKF	Wed, Aug 15, 2001	29.04	29.20	29.04	29.14
2119	NASDAQ	BOKF	Tue, Aug 14, 2001	29.07	29.38	28.78	29.06
2118	NASDAQ	BOKF	Mon, Aug 13, 2001	28.97	29.41	28.78	29.05
2117	NASDAQ	BOKF	Fri, Aug 10, 2001	29.40	29.52	28.81	29.42
2116	NASDAQ	BOKF	Thu, Aug 9, 2001	28.88	29.42	28.55	29.41
2115	NASDAQ	BOKF	Wed, Aug 8, 2001	28.69	28.83	28.28	28.55
2114	NASDAQ	BOKF	Tue, Aug 7, 2001	28.16	28.78	28.16	28.61
2113	NASDAQ	BOKF	Mon, Aug 6, 2001	28.14	28.78	28.14	28.55
2112	NASDAQ	BOKF	Fri, Aug 3, 2001	28.61	28.65	28.46	28.60
2111	NASDAQ	BOKF	Thu, Aug 2, 2001	28.60	28.74	28.47	28.50
2110	NASDAQ	BOKF	Wed, Aug 1, 2001	28.60	28.94	28.14	28.58
2109	NASDAQ	BOKF	Tue, Jul 31, 2001	27.51	28.69	27.46	27.97
2108	NASDAQ	BOKF	Mon, Jul 30, 2001	26.07	27.58	25.64	27.46
2107	NASDAQ	BOKF	Fri, Jul 27, 2001	26.04	26.13	25.85	25.95
2106	NASDAQ	BOKF	Thu, Jul 26, 2001	25.65	25.99	25.63	25.81
2105	NASDAQ	BOKF	Wed, Jul 25, 2001	25.63	25.70	25.17	25.63
2104	NASDAQ	BOKF	Tue, Jul 24, 2001	25.44	26.48	25.43	25.83
2103	NASDAQ	BOKF	Mon, Jul 23, 2001	25.84	25.84	25.31	25.55
2102	NASDAQ	BOKF	Fri, Jul 20, 2001	25.08	25.85	25.08	25.63
2101	NASDAQ	BOKF	Thu, Jul 19, 2001	24.67	25.85	24.44	25.85
2100	NASDAQ	BOKF	Wed, Jul 18, 2001	24.71	24.71	23.80	23.80
2099	NASDAQ	BOKF	Tue, Jul 17, 2001	24.71	24.71	24.48	24.67
2098	NASDAQ	BOKF	Mon, Jul 16, 2001	24.71	24.71	24.48	24.71
2097	NASDAQ	BOKF	Fri, Jul 13, 2001	24.22	24.71	24.22	24.64
2096	NASDAQ	BOKF	Thu, Jul 12, 2001	24.56	24.71	24.22	24.71
2095	NASDAQ	BOKF	Wed, Jul 11, 2001	24.26	24.88	24.21	24.56
2094	NASDAQ	BOKF	Tue, Jul 10, 2001	25.17	25.17	24.25	24.71
2093	NASDAQ	BOKF	Mon, Jul 9, 2001	25.11	25.17	24.49	25.17
2092	NASDAQ	BOKF	Fri, Jul 6, 2001	25.08	25.08	24.25	25.07
2091	NASDAQ	BOKF	Thu, Jul 5, 2001	24.83	25.08	24.25	24.32
2090	NASDAQ	BOKF	Tue, Jul 3, 2001	24.70	24.85	24.30	24.83
2089	NASDAQ	BOKF	Mon, Jul 2, 2001	24.88	24.90	24.52	24.52
2088	NASDAQ	BOKF	Fri, Jun 29, 2001	23.74	27.14	23.74	24.62
2087	NASDAQ	BOKF	Thu, Jun 28, 2001	24.07	24.14	23.67	23.74
2086	NASDAQ	BOKF	Wed, Jun 27, 2001	23.84	24.16	23.80	24.11
2085	NASDAQ	BOKF	Tue, Jun 26, 2001	23.60	23.99	23.21	23.80
2084	NASDAQ	BOKF	Mon, Jun 25, 2001	23.84	23.84	23.52	23.52
2083	NASDAQ	BOKF	Fri, Jun 22, 2001	23.88	23.93	23.61	23.62
2082	NASDAQ	BOKF	Thu, Jun 21, 2001	23.79	23.93	23.61	23.93
2081	NASDAQ	BOKF	Wed, Jun 20, 2001	23.60	23.75	23.60	23.66
2080	NASDAQ	BOKF	Tue, Jun 19, 2001	23.52	23.69	23.52	23.53
2079	NASDAQ	BOKF	Mon, Jun 18, 2001	23.05	23.61	22.98	23.52
2078	NASDAQ	BOKF	Fri, Jun 15, 2001	23.26	23.40	22.93	23.05
2077	NASDAQ	BOKF	Thu, Jun 14, 2001	23.34	23.60	23.25	23.46
2076	NASDAQ	BOKF	Wed, Jun 13, 2001	23.61	23.61	23.49	23.55
2075	NASDAQ	BOKF	Tue, Jun 12, 2001	23.65	23.65	23.55	23.65
2074	NASDAQ	BOKF	Mon, Jun 11, 2001	23.70	23.70	23.52	23.66
2073	NASDAQ	BOKF	Fri, Jun 8, 2001	23.66	23.66	23.57	23.66
2072	NASDAQ	BOKF	Thu, Jun 7, 2001	23.56	23.66	23.56	23.66
2071	NASDAQ	BOKF	Wed, Jun 6, 2001	23.56	23.57	23.43	23.57
2070	NASDAQ	BOKF	Tue, Jun 5, 2001	23.48	23.69	23.43	23.57
2069	NASDAQ	BOKF	Mon, Jun 4, 2001	23.48	23.52	23.35	23.48
2068	NASDAQ	BOKF	Fri, Jun 1, 2001	23.29	23.43	23.29	23.43
2067	NASDAQ	BOKF	Thu, May 31, 2001	23.43	23.48	23.34	23.34
2066	NASDAQ	BOKF	Wed, May 30, 2001	23.34	23.48	23.34	23.38
2065	NASDAQ	BOKF	Tue, May 29, 2001	23.34	23.52	23.34	23.34
2064	NASDAQ	BOKF	Fri, May 25, 2001	23.34	23.70	23.29	23.52
2063	NASDAQ	BOKF	Thu, May 24, 2001	23.15	23.34	23.15	23.34
2062	NASDAQ	BOKF	Wed, May 23, 2001	22.79	23.21	22.79	23.21
2061	NASDAQ	BOKF	Tue, May 22, 2001	22.89	22.99	22.83	22.89
2060	NASDAQ	BOKF	Mon, May 21, 2001	22.88	23.03	22.88	23.02
2059	NASDAQ	BOKF	Fri, May 18, 2001	23.11	23.23	22.88	23.02
2058	NASDAQ	BOKF	Thu, May 17, 2001	22.51	23.02	22.24	23.02
2057	NASDAQ	BOKF	Wed, May 16, 2001	22.57	22.57	22.15	22.15
2056	NASDAQ	BOKF	Tue, May 15, 2001	22.06	22.61	21.92	22.10
2055	NASDAQ	BOKF	Mon, May 14, 2001	21.98	22.03	21.92	21.92
2054	NASDAQ	BOKF	Fri, May 11, 2001	22.40	22.42	22.01	22.42
2053	NASDAQ	BOKF	Thu, May 10, 2001	22.23	22.93	22.01	22.51
2052	NASDAQ	BOKF	Wed, May 9, 2001	22.99	22.99	22.01	22.24
2051	NASDAQ	BOKF	Tue, May 8, 2001	22.77	23.11	22.21	22.98
2050	NASDAQ	BOKF	Mon, May 7, 2001	22.38	23.08	22.36	22.46
2049	NASDAQ	BOKF	Fri, May 4, 2001	21.97	22.38	21.78	22.38
2048	NASDAQ	BOKF	Thu, May 3, 2001	21.10	22.10	21.10	22.09
2047	NASDAQ	BOKF	Wed, May 2, 2001	21.01	21.40	20.97	21.40
2046	NASDAQ	BOKF	Tue, May 1, 2001	21.15	21.28	20.94	21.28
2045	NASDAQ	BOKF	Mon, Apr 30, 2001	21.36	21.40	21.28	21.28
2044	NASDAQ	BOKF	Fri, Apr 27, 2001	20.94	21.41	20.94	21.34
2043	NASDAQ	BOKF	Thu, Apr 26, 2001	21.41	21.41	21.24	21.37
2042	NASDAQ	BOKF	Wed, Apr 25, 2001	21.41	21.41	21.28	21.41
2041	NASDAQ	BOKF	Tue, Apr 24, 2001	21.41	21.41	21.28	21.41
2040	NASDAQ	BOKF	Mon, Apr 23, 2001	21.29	21.46	21.01	21.33
2039	NASDAQ	BOKF	Fri, Apr 20, 2001	21.33	21.46	21.24	21.46
2038	NASDAQ	BOKF	Thu, Apr 19, 2001	21.45	21.55	21.33	21.33
2037	NASDAQ	BOKF	Wed, Apr 18, 2001	21.32	21.90	21.28	21.73
2036	NASDAQ	BOKF	Tue, Apr 17, 2001	21.50	21.50	21.28	21.33
2035	NASDAQ	BOKF	Mon, Apr 16, 2001	21.41	21.73	21.29	21.37
2034	NASDAQ	BOKF	Thu, Apr 12, 2001	21.68	21.68	21.26	21.41
2033	NASDAQ	BOKF	Wed, Apr 11, 2001	21.10	21.68	21.10	21.16
2032	NASDAQ	BOKF	Tue, Apr 10, 2001	21.10	21.76	21.10	21.55
2031	NASDAQ	BOKF	Mon, Apr 9, 2001	21.33	21.68	21.28	21.68
2030	NASDAQ	BOKF	Fri, Apr 6, 2001	21.33	21.71	21.33	21.55
2029	NASDAQ	BOKF	Thu, Apr 5, 2001	20.49	21.77	20.49	21.77
2028	NASDAQ	BOKF	Wed, Apr 4, 2001	20.88	21.38	20.60	21.33
2027	NASDAQ	BOKF	Tue, Apr 3, 2001	21.77	21.77	20.94	21.21
2026	NASDAQ	BOKF	Mon, Apr 2, 2001	21.87	21.88	21.55	21.55
2025	NASDAQ	BOKF	Fri, Mar 30, 2001	21.69	21.83	21.60	21.83
2024	NASDAQ	BOKF	Thu, Mar 29, 2001	21.71	22.10	21.49	21.83
2023	NASDAQ	BOKF	Wed, Mar 28, 2001	21.76	21.77	21.33	21.77
2022	NASDAQ	BOKF	Tue, Mar 27, 2001	21.27	21.77	20.94	21.71
2021	NASDAQ	BOKF	Mon, Mar 26, 2001	20.77	21.49	20.33	21.33
2020	NASDAQ	BOKF	Fri, Mar 23, 2001	20.22	20.77	20.22	20.44
2019	NASDAQ	BOKF	Thu, Mar 22, 2001	20.55	20.66	19.44	20.65
2018	NASDAQ	BOKF	Wed, Mar 21, 2001	20.10	20.66	20.10	20.44
2017	NASDAQ	BOKF	Tue, Mar 20, 2001	20.33	20.83	20.33	20.44
2016	NASDAQ	BOKF	Mon, Mar 19, 2001	19.55	20.55	18.94	20.53
2015	NASDAQ	BOKF	Fri, Mar 16, 2001	19.83	19.88	19.33	19.88
2014	NASDAQ	BOKF	Thu, Mar 15, 2001	20.38	20.38	19.33	19.33
2013	NASDAQ	BOKF	Wed, Mar 14, 2001	19.90	20.55	19.60	20.44
2012	NASDAQ	BOKF	Tue, Mar 13, 2001	20.44	20.55	19.99	20.44
2011	NASDAQ	BOKF	Mon, Mar 12, 2001	20.27	20.55	19.99	20.44
2010	NASDAQ	BOKF	Fri, Mar 9, 2001	20.06	20.55	19.99	20.08
2009	NASDAQ	BOKF	Thu, Mar 8, 2001	20.44	20.55	19.99	20.22
2008	NASDAQ	BOKF	Wed, Mar 7, 2001	20.19	20.44	20.09	20.44
2007	NASDAQ	BOKF	Tue, Mar 6, 2001	20.22	20.22	19.99	19.99
2006	NASDAQ	BOKF	Mon, Mar 5, 2001	20.44	20.55	19.99	20.22
2005	NASDAQ	BOKF	Fri, Mar 2, 2001	20.55	20.55	20.44	20.44
2004	NASDAQ	BOKF	Thu, Mar 1, 2001	20.44	20.55	20.38	20.44
2003	NASDAQ	BOKF	Wed, Feb 28, 2001	20.22	20.55	19.74	20.55
2002	NASDAQ	BOKF	Tue, Feb 27, 2001	19.63	20.22	19.55	20.22
2001	NASDAQ	BOKF	Mon, Feb 26, 2001	19.88	19.99	19.60	19.99
2000	NASDAQ	BOKF	Fri, Feb 23, 2001	19.33	19.88	19.33	19.88
1999	NASDAQ	BOKF	Thu, Feb 22, 2001	19.55	19.77	19.22	19.72
1998	NASDAQ	BOKF	Wed, Feb 21, 2001	19.38	19.83	18.99	19.34
1997	NASDAQ	BOKF	Tue, Feb 20, 2001	19.72	19.88	19.60	19.88
1996	NASDAQ	BOKF	Fri, Feb 16, 2001	19.77	19.88	19.66	19.72
1995	NASDAQ	BOKF	Thu, Feb 15, 2001	19.94	19.94	19.44	19.55
1994	NASDAQ	BOKF	Wed, Feb 14, 2001	19.99	19.99	19.60	19.94
1993	NASDAQ	BOKF	Tue, Feb 13, 2001	19.99	20.05	19.72	19.88
1992	NASDAQ	BOKF	Mon, Feb 12, 2001	19.72	19.99	19.60	19.88
1991	NASDAQ	BOKF	Fri, Feb 9, 2001	19.44	19.72	19.44	19.72
1990	NASDAQ	BOKF	Thu, Feb 8, 2001	19.55	19.66	19.38	19.60
1989	NASDAQ	BOKF	Wed, Feb 7, 2001	19.49	19.60	19.44	19.55
1988	NASDAQ	BOKF	Tue, Feb 6, 2001	19.44	19.77	19.44	19.55
1987	NASDAQ	BOKF	Mon, Feb 5, 2001	19.33	19.44	19.22	19.22
1986	NASDAQ	BOKF	Fri, Feb 2, 2001	19.33	19.38	19.13	19.16
1985	NASDAQ	BOKF	Thu, Feb 1, 2001	19.33	19.88	19.16	19.60
1984	NASDAQ	BOKF	Wed, Jan 31, 2001	19.77	19.77	19.66	19.72
1983	NASDAQ	BOKF	Tue, Jan 30, 2001	19.94	19.94	19.44	19.72
1982	NASDAQ	BOKF	Mon, Jan 29, 2001	19.72	19.94	19.38	19.88
1981	NASDAQ	BOKF	Fri, Jan 26, 2001	19.49	19.99	19.49	19.60
1980	NASDAQ	BOKF	Thu, Jan 25, 2001	19.73	19.99	19.55	19.55
1979	NASDAQ	BOKF	Wed, Jan 24, 2001	19.66	19.99	19.60	19.88
1978	NASDAQ	BOKF	Tue, Jan 23, 2001	19.30	19.66	19.27	19.66
1977	NASDAQ	BOKF	Mon, Jan 22, 2001	19.10	19.44	18.94	19.27
1976	NASDAQ	BOKF	Fri, Jan 19, 2001	19.44	19.55	19.44	19.44
1975	NASDAQ	BOKF	Thu, Jan 18, 2001	19.10	19.66	19.05	19.66
1974	NASDAQ	BOKF	Wed, Jan 17, 2001	19.70	19.94	18.88	18.94
1973	NASDAQ	BOKF	Tue, Jan 16, 2001	19.66	19.72	19.38	19.66
1972	NASDAQ	BOKF	Fri, Jan 12, 2001	19.66	19.66	19.38	19.38
1971	NASDAQ	BOKF	Thu, Jan 11, 2001	19.34	19.77	19.10	19.66
1970	NASDAQ	BOKF	Wed, Jan 10, 2001	19.55	19.77	18.33	19.33
1969	NASDAQ	BOKF	Tue, Jan 9, 2001	19.70	19.74	19.33	19.55
1968	NASDAQ	BOKF	Mon, Jan 8, 2001	19.49	19.77	19.44	19.72
1967	NASDAQ	BOKF	Fri, Jan 5, 2001	18.99	19.55	18.88	19.49
1966	NASDAQ	BOKF	Thu, Jan 4, 2001	19.22	19.49	19.10	19.22
1965	NASDAQ	BOKF	Wed, Jan 3, 2001	18.79	19.27	18.77	19.22
1964	NASDAQ	BOKF	Tue, Jan 2, 2001	19.33	19.33	18.88	19.05
1963	NASDAQ	BOKF	Fri, Dec 29, 2000	19.10	19.10	18.77	18.88
1962	NASDAQ	BOKF	Thu, Dec 28, 2000	18.22	19.10	18.10	18.88
1961	NASDAQ	BOKF	Wed, Dec 27, 2000	18.10	18.33	17.88	18.33
1960	NASDAQ	BOKF	Tue, Dec 26, 2000	18.05	18.10	17.83	18.10
1959	NASDAQ	BOKF	Fri, Dec 22, 2000	17.77	18.10	17.72	18.05
1958	NASDAQ	BOKF	Thu, Dec 21, 2000	17.49	17.72	17.33	17.66
1957	NASDAQ	BOKF	Wed, Dec 20, 2000	17.27	17.49	17.27	17.44
1956	NASDAQ	BOKF	Tue, Dec 19, 2000	17.01	17.51	17.01	17.22
1955	NASDAQ	BOKF	Mon, Dec 18, 2000	16.88	17.27	16.77	17.27
1954	NASDAQ	BOKF	Fri, Dec 15, 2000	17.05	17.22	16.55	16.67
1953	NASDAQ	BOKF	Thu, Dec 14, 2000	17.38	17.44	16.99	17.05
1952	NASDAQ	BOKF	Wed, Dec 13, 2000	17.72	18.10	17.33	17.38
1951	NASDAQ	BOKF	Tue, Dec 12, 2000	17.66	18.44	17.61	17.66
1950	NASDAQ	BOKF	Mon, Dec 11, 2000	17.55	17.66	17.05	17.66
1949	NASDAQ	BOKF	Fri, Dec 8, 2000	17.38	17.55	17.22	17.55
1948	NASDAQ	BOKF	Thu, Dec 7, 2000	17.05	17.16	16.88	16.99
1947	NASDAQ	BOKF	Wed, Dec 6, 2000	16.77	17.38	16.77	16.99
1946	NASDAQ	BOKF	Tue, Dec 5, 2000	15.51	16.88	15.51	16.88
1945	NASDAQ	BOKF	Mon, Dec 4, 2000	16.49	16.49	15.16	15.55
1944	NASDAQ	BOKF	Fri, Dec 1, 2000	16.44	16.77	16.44	16.77
1943	NASDAQ	BOKF	Thu, Nov 30, 2000	16.61	16.63	15.88	16.38
1942	NASDAQ	BOKF	Wed, Nov 29, 2000	16.44	16.72	16.44	16.49
1941	NASDAQ	BOKF	Tue, Nov 28, 2000	16.83	16.83	16.22	16.22
1940	NASDAQ	BOKF	Mon, Nov 27, 2000	16.44	16.88	16.44	16.87
1939	NASDAQ	BOKF	Fri, Nov 24, 2000	16.83	16.88	16.49	16.88
1938	NASDAQ	BOKF	Wed, Nov 22, 2000	16.66	16.88	16.33	16.33
1937	NASDAQ	BOKF	Tue, Nov 21, 2000	16.88	16.88	16.66	16.66
1936	NASDAQ	BOKF	Mon, Nov 20, 2000	16.88	17.11	16.66	16.72
1935	NASDAQ	BOKF	Fri, Nov 17, 2000	17.38	17.38	16.94	16.94
1934	NASDAQ	BOKF	Thu, Nov 16, 2000	16.88	17.44	16.88	17.05
1933	NASDAQ	BOKF	Wed, Nov 15, 2000	17.33	17.44	16.83	16.88
1932	NASDAQ	BOKF	Tue, Nov 14, 2000	16.81	17.33	16.77	17.33
1931	NASDAQ	BOKF	Mon, Nov 13, 2000	16.11	16.83	15.99	16.83
1930	NASDAQ	BOKF	Fri, Nov 10, 2000	16.83	16.83	16.11	16.33
1929	NASDAQ	BOKF	Thu, Nov 9, 2000	16.22	16.83	16.22	16.83
1928	NASDAQ	BOKF	Wed, Nov 8, 2000	16.31	16.44	16.31	16.44
1927	NASDAQ	BOKF	Tue, Nov 7, 2000	16.33	16.44	16.11	16.22
1926	NASDAQ	BOKF	Mon, Nov 6, 2000	16.55	16.55	16.44	16.44
1925	NASDAQ	BOKF	Fri, Nov 3, 2000	16.88	16.99	16.83	16.83
1924	NASDAQ	BOKF	Thu, Nov 2, 2000	16.76	16.88	16.66	16.88
1923	NASDAQ	BOKF	Wed, Nov 1, 2000	16.44	16.66	16.44	16.66
1922	NASDAQ	BOKF	Tue, Oct 31, 2000	16.83	16.88	16.55	16.88
1921	NASDAQ	BOKF	Mon, Oct 30, 2000	16.27	16.77	16.27	16.77
1920	NASDAQ	BOKF	Fri, Oct 27, 2000	16.05	16.22	16.05	16.22
1919	NASDAQ	BOKF	Thu, Oct 26, 2000	16.05	16.11	15.99	16.05
1918	NASDAQ	BOKF	Wed, Oct 25, 2000	16.44	16.66	16.11	16.11
1917	NASDAQ	BOKF	Tue, Oct 24, 2000	16.66	16.88	16.44	16.66
1916	NASDAQ	BOKF	Mon, Oct 23, 2000	16.33	16.66	16.33	16.66
1915	NASDAQ	BOKF	Fri, Oct 20, 2000	16.66	16.66	16.05	16.55
1914	NASDAQ	BOKF	Thu, Oct 19, 2000	16.22	16.66	16.16	16.38
1913	NASDAQ	BOKF	Wed, Oct 18, 2000	16.11	16.88	16.05	16.66
1912	NASDAQ	BOKF	Tue, Oct 17, 2000	16.22	16.22	15.99	16.11
1911	NASDAQ	BOKF	Mon, Oct 16, 2000	16.16	16.88	16.16	16.66
1910	NASDAQ	BOKF	Fri, Oct 13, 2000	16.11	16.16	15.99	16.16
1909	NASDAQ	BOKF	Thu, Oct 12, 2000	16.22	16.22	15.99	16.11
1908	NASDAQ	BOKF	Wed, Oct 11, 2000	16.27	16.29	16.27	16.29
1907	NASDAQ	BOKF	Tue, Oct 10, 2000	16.38	16.40	16.38	16.38
1906	NASDAQ	BOKF	Mon, Oct 9, 2000	16.44	16.88	16.27	16.66
1905	NASDAQ	BOKF	Fri, Oct 6, 2000	16.88	16.88	16.44	16.66
1904	NASDAQ	BOKF	Thu, Oct 5, 2000	17.13	17.22	16.38	16.38
1903	NASDAQ	BOKF	Wed, Oct 4, 2000	16.88	17.11	16.77	16.99
1902	NASDAQ	BOKF	Tue, Oct 3, 2000	16.88	16.88	16.44	16.88
1901	NASDAQ	BOKF	Mon, Oct 2, 2000	16.66	16.88	16.33	16.83
1900	NASDAQ	BOKF	Fri, Sep 29, 2000	16.44	16.88	16.22	16.44
1899	NASDAQ	BOKF	Thu, Sep 28, 2000	16.55	16.88	16.27	16.66
1898	NASDAQ	BOKF	Wed, Sep 27, 2000	16.11	16.61	16.05	16.11
1897	NASDAQ	BOKF	Tue, Sep 26, 2000	16.22	16.44	16.16	16.27
1896	NASDAQ	BOKF	Mon, Sep 25, 2000	16.44	16.99	15.99	16.44
1895	NASDAQ	BOKF	Fri, Sep 22, 2000	16.27	16.49	16.11	16.49
1894	NASDAQ	BOKF	Thu, Sep 21, 2000	16.55	16.55	16.11	16.27
1893	NASDAQ	BOKF	Wed, Sep 20, 2000	16.16	16.38	15.99	16.38
1892	NASDAQ	BOKF	Tue, Sep 19, 2000	16.22	16.22	15.99	16.16
1891	NASDAQ	BOKF	Mon, Sep 18, 2000	15.99	16.22	15.99	16.22
1890	NASDAQ	BOKF	Fri, Sep 15, 2000	16.11	16.22	15.99	16.22
1889	NASDAQ	BOKF	Thu, Sep 14, 2000	15.99	16.22	15.99	16.05
1888	NASDAQ	BOKF	Wed, Sep 13, 2000	15.99	16.22	15.99	16.04
1887	NASDAQ	BOKF	Tue, Sep 12, 2000	15.99	16.27	15.99	15.99
1886	NASDAQ	BOKF	Mon, Sep 11, 2000	15.99	16.11	15.99	16.11
1885	NASDAQ	BOKF	Fri, Sep 8, 2000	15.99	15.99	15.99	15.99
1884	NASDAQ	BOKF	Thu, Sep 7, 2000	16.05	16.44	15.94	16.22
1883	NASDAQ	BOKF	Wed, Sep 6, 2000	15.99	16.33	15.99	16.33
1882	NASDAQ	BOKF	Tue, Sep 5, 2000	15.94	16.33	15.94	15.99
1881	NASDAQ	BOKF	Fri, Sep 1, 2000	15.99	15.99	15.83	15.88
1880	NASDAQ	BOKF	Thu, Aug 31, 2000	15.88	16.11	15.77	15.88
1879	NASDAQ	BOKF	Wed, Aug 30, 2000	15.77	15.99	15.77	15.99
1878	NASDAQ	BOKF	Tue, Aug 29, 2000	15.88	15.88	15.88	15.88
1877	NASDAQ	BOKF	Mon, Aug 28, 2000	15.88	15.94	15.88	15.94
1876	NASDAQ	BOKF	Fri, Aug 25, 2000	15.80	15.83	15.77	15.83
1875	NASDAQ	BOKF	Thu, Aug 24, 2000	15.77	15.83	15.77	15.77
1874	NASDAQ	BOKF	Wed, Aug 23, 2000	15.66	15.83	15.66	15.72
1873	NASDAQ	BOKF	Tue, Aug 22, 2000	15.33	15.77	15.33	15.77
1872	NASDAQ	BOKF	Mon, Aug 21, 2000	15.33	15.44	15.22	15.44
1871	NASDAQ	BOKF	Fri, Aug 18, 2000	15.38	15.38	15.38	15.38
1870	NASDAQ	BOKF	Thu, Aug 17, 2000	15.55	15.55	15.38	15.44
1869	NASDAQ	BOKF	Wed, Aug 16, 2000	15.38	15.49	15.38	15.49
1868	NASDAQ	BOKF	Tue, Aug 15, 2000	15.52	15.77	15.38	15.49
1867	NASDAQ	BOKF	Mon, Aug 14, 2000	15.58	15.77	15.58	15.77
1866	NASDAQ	BOKF	Fri, Aug 11, 2000	15.63	15.66	15.61	15.61
1865	NASDAQ	BOKF	Thu, Aug 10, 2000	15.66	15.66	15.61	15.61
1864	NASDAQ	BOKF	Wed, Aug 9, 2000	15.72	15.77	15.72	15.77
1863	NASDAQ	BOKF	Tue, Aug 8, 2000	15.55	15.77	15.55	15.77
1862	NASDAQ	BOKF	Mon, Aug 7, 2000	15.66	15.99	15.66	15.77
1861	NASDAQ	BOKF	Fri, Aug 4, 2000	15.88	15.97	15.55	15.66
1860	NASDAQ	BOKF	Thu, Aug 3, 2000	15.66	15.99	15.66	15.94
1859	NASDAQ	BOKF	Wed, Aug 2, 2000	15.72	15.88	15.55	15.66
1858	NASDAQ	BOKF	Tue, Aug 1, 2000	16.33	16.33	15.77	15.81
1857	NASDAQ	BOKF	Mon, Jul 31, 2000	15.55	16.33	15.33	16.27
1856	NASDAQ	BOKF	Fri, Jul 28, 2000	15.55	15.77	15.33	15.55
1855	NASDAQ	BOKF	Thu, Jul 27, 2000	16.22	16.22	15.55	15.55
1854	NASDAQ	BOKF	Wed, Jul 26, 2000	15.33	16.27	15.33	16.27
1853	NASDAQ	BOKF	Tue, Jul 25, 2000	14.94	15.27	14.94	15.16
1852	NASDAQ	BOKF	Mon, Jul 24, 2000	14.99	15.11	14.99	14.99
1851	NASDAQ	BOKF	Fri, Jul 21, 2000	15.05	15.22	15.05	15.11
1850	NASDAQ	BOKF	Thu, Jul 20, 2000	15.11	15.11	15.11	15.11
1849	NASDAQ	BOKF	Wed, Jul 19, 2000	15.11	15.11	14.94	15.11
1848	NASDAQ	BOKF	Tue, Jul 18, 2000	15.05	15.22	14.99	14.99
1847	NASDAQ	BOKF	Mon, Jul 17, 2000	14.88	15.11	14.88	14.88
1846	NASDAQ	BOKF	Fri, Jul 14, 2000	14.88	15.05	14.88	15.05
1845	NASDAQ	BOKF	Thu, Jul 13, 2000	14.99	15.05	14.99	15.05
1844	NASDAQ	BOKF	Wed, Jul 12, 2000	14.99	14.99	14.88	14.94
1843	NASDAQ	BOKF	Tue, Jul 11, 2000	14.94	15.05	14.88	14.99
1842	NASDAQ	BOKF	Mon, Jul 10, 2000	14.99	15.11	14.83	14.99
1841	NASDAQ	BOKF	Fri, Jul 7, 2000	15.22	15.33	14.77	15.11
1840	NASDAQ	BOKF	Thu, Jul 6, 2000	14.83	15.22	14.66	15.22
1839	NASDAQ	BOKF	Wed, Jul 5, 2000	15.80	15.80	14.88	14.94
1838	NASDAQ	BOKF	Mon, Jul 3, 2000	15.61	15.99	15.55	15.94
1837	NASDAQ	BOKF	Fri, Jun 30, 2000	14.61	15.88	14.38	15.61
1836	NASDAQ	BOKF	Thu, Jun 29, 2000	14.83	15.05	14.50	14.88
1835	NASDAQ	BOKF	Wed, Jun 28, 2000	15.22	15.55	15.11	15.11
1834	NASDAQ	BOKF	Tue, Jun 27, 2000	15.33	15.55	14.72	15.55
1833	NASDAQ	BOKF	Mon, Jun 26, 2000	15.49	15.49	14.94	14.99
1832	NASDAQ	BOKF	Fri, Jun 23, 2000	15.16	15.55	14.66	15.55
1831	NASDAQ	BOKF	Thu, Jun 22, 2000	15.33	15.33	14.83	14.88
1830	NASDAQ	BOKF	Wed, Jun 21, 2000	15.05	15.11	15.05	15.11
1829	NASDAQ	BOKF	Tue, Jun 20, 2000	15.05	15.11	15.05	15.11
1828	NASDAQ	BOKF	Mon, Jun 19, 2000	15.33	15.33	15.05	15.05
1827	NASDAQ	BOKF	Fri, Jun 16, 2000	15.61	15.61	15.16	15.22
1826	NASDAQ	BOKF	Thu, Jun 15, 2000	15.16	15.33	15.05	15.11
1825	NASDAQ	BOKF	Wed, Jun 14, 2000	15.44	15.44	15.16	15.16
1824	NASDAQ	BOKF	Tue, Jun 13, 2000	15.44	15.44	15.33	15.44
1823	NASDAQ	BOKF	Mon, Jun 12, 2000	15.33	15.44	15.33	15.44
1822	NASDAQ	BOKF	Fri, Jun 9, 2000	15.11	15.49	15.11	15.49
1821	NASDAQ	BOKF	Thu, Jun 8, 2000	15.44	15.44	15.05	15.38
1820	NASDAQ	BOKF	Wed, Jun 7, 2000	15.11	15.22	14.99	15.11
1819	NASDAQ	BOKF	Tue, Jun 6, 2000	14.66	15.11	14.66	15.11
1818	NASDAQ	BOKF	Mon, Jun 5, 2000	14.61	14.66	14.61	14.66
1817	NASDAQ	BOKF	Fri, Jun 2, 2000	14.72	15.11	14.44	14.88
1816	NASDAQ	BOKF	Thu, Jun 1, 2000	14.55	14.77	14.55	14.77
1815	NASDAQ	BOKF	Wed, May 31, 2000	14.22	14.50	14.22	14.50
1814	NASDAQ	BOKF	Tue, May 30, 2000	14.22	14.33	14.00	14.22
1813	NASDAQ	BOKF	Fri, May 26, 2000	14.22	14.33	14.22	14.22
1812	NASDAQ	BOKF	Thu, May 25, 2000	14.44	14.44	14.11	14.11
1811	NASDAQ	BOKF	Wed, May 24, 2000	14.00	14.55	14.00	14.55
1810	NASDAQ	BOKF	Tue, May 23, 2000	14.55	14.55	14.00	14.00
1809	NASDAQ	BOKF	Mon, May 22, 2000	14.55	14.61	14.11	14.55
1808	NASDAQ	BOKF	Fri, May 19, 2000	14.22	14.66	14.22	14.27
1807	NASDAQ	BOKF	Thu, May 18, 2000	14.22	14.50	14.22	14.50
1806	NASDAQ	BOKF	Wed, May 17, 2000	14.11	14.44	14.11	14.44
1805	NASDAQ	BOKF	Tue, May 16, 2000	14.44	14.44	14.11	14.22
1804	NASDAQ	BOKF	Mon, May 15, 2000	14.50	14.50	14.00	14.44
1803	NASDAQ	BOKF	Fri, May 12, 2000	14.99	15.11	14.55	14.55
1802	NASDAQ	BOKF	Thu, May 11, 2000	14.99	15.11	14.27	14.27
1801	NASDAQ	BOKF	Wed, May 10, 2000	14.44	14.44	14.05	14.05
1800	NASDAQ	BOKF	Tue, May 9, 2000	14.66	14.88	14.55	14.55
1799	NASDAQ	BOKF	Mon, May 8, 2000	14.88	14.90	14.72	14.88
1798	NASDAQ	BOKF	Fri, May 5, 2000	15.11	15.11	14.61	14.61
1797	NASDAQ	BOKF	Thu, May 4, 2000	14.83	15.11	14.27	15.11
1796	NASDAQ	BOKF	Wed, May 3, 2000	14.83	14.83	14.22	14.50
1795	NASDAQ	BOKF	Tue, May 2, 2000	14.88	14.88	14.33	14.38
1794	NASDAQ	BOKF	Mon, May 1, 2000	14.77	15.08	14.00	14.88
1793	NASDAQ	BOKF	Fri, Apr 28, 2000	14.66	14.66	14.00	14.58
1792	NASDAQ	BOKF	Thu, Apr 27, 2000	15.11	15.33	14.38	15.33
1791	NASDAQ	BOKF	Wed, Apr 26, 2000	14.72	15.55	14.66	15.55
1790	NASDAQ	BOKF	Tue, Apr 25, 2000	14.50	14.72	14.11	14.70
1789	NASDAQ	BOKF	Mon, Apr 24, 2000	14.11	14.38	14.11	14.38
1788	NASDAQ	BOKF	Thu, Apr 20, 2000	14.66	14.66	14.11	14.11
1787	NASDAQ	BOKF	Wed, Apr 19, 2000	14.50	15.38	14.11	14.66
1786	NASDAQ	BOKF	Tue, Apr 18, 2000	14.19	14.41	13.88	13.88
1785	NASDAQ	BOKF	Mon, Apr 17, 2000	14.27	14.27	13.83	14.27
1784	NASDAQ	BOKF	Fri, Apr 14, 2000	14.61	14.61	13.83	13.94
1783	NASDAQ	BOKF	Thu, Apr 13, 2000	14.63	14.77	14.61	14.66
1782	NASDAQ	BOKF	Wed, Apr 12, 2000	14.11	14.77	14.11	14.66
1781	NASDAQ	BOKF	Tue, Apr 11, 2000	14.77	14.77	14.22	14.22
1780	NASDAQ	BOKF	Mon, Apr 10, 2000	14.61	14.77	14.55	14.77
1779	NASDAQ	BOKF	Fri, Apr 7, 2000	14.55	14.61	14.50	14.61
1778	NASDAQ	BOKF	Thu, Apr 6, 2000	15.44	15.44	14.50	14.50
1777	NASDAQ	BOKF	Wed, Apr 5, 2000	14.44	15.33	14.40	15.33
1776	NASDAQ	BOKF	Tue, Apr 4, 2000	14.66	14.66	14.33	14.38
1775	NASDAQ	BOKF	Mon, Apr 3, 2000	15.11	15.55	14.33	14.66
1774	NASDAQ	BOKF	Fri, Mar 31, 2000	15.33	16.66	15.05	16.44
1773	NASDAQ	BOKF	Thu, Mar 30, 2000	14.11	14.99	14.11	14.66
1772	NASDAQ	BOKF	Wed, Mar 29, 2000	15.05	15.05	13.72	14.83
1771	NASDAQ	BOKF	Tue, Mar 28, 2000	15.44	15.44	15.09	15.09
1770	NASDAQ	BOKF	Mon, Mar 27, 2000	15.11	15.22	14.99	15.11
1769	NASDAQ	BOKF	Fri, Mar 24, 2000	15.33	15.33	15.22	15.22
1768	NASDAQ	BOKF	Thu, Mar 23, 2000	15.11	15.55	15.11	15.33
1767	NASDAQ	BOKF	Wed, Mar 22, 2000	15.33	15.33	15.11	15.11
1766	NASDAQ	BOKF	Tue, Mar 21, 2000	14.88	15.33	14.88	15.33
1765	NASDAQ	BOKF	Mon, Mar 20, 2000	15.11	15.11	14.88	14.88
1764	NASDAQ	BOKF	Fri, Mar 17, 2000	14.77	14.88	14.72	14.88
1763	NASDAQ	BOKF	Thu, Mar 16, 2000	14.91	15.31	14.91	15.27
1762	NASDAQ	BOKF	Wed, Mar 15, 2000	14.88	14.97	14.66	14.72
1761	NASDAQ	BOKF	Tue, Mar 14, 2000	14.77	15.02	14.77	14.94
1760	NASDAQ	BOKF	Mon, Mar 13, 2000	14.66	14.66	14.66	14.66
1759	NASDAQ	BOKF	Fri, Mar 10, 2000	15.33	15.33	14.66	14.66
1758	NASDAQ	BOKF	Thu, Mar 9, 2000	14.88	15.33	14.66	15.11
1757	NASDAQ	BOKF	Wed, Mar 8, 2000	14.22	14.88	14.05	14.88
1756	NASDAQ	BOKF	Tue, Mar 7, 2000	14.08	15.33	14.05	14.05
1755	NASDAQ	BOKF	Mon, Mar 6, 2000	13.83	15.44	13.72	15.44
1754	NASDAQ	BOKF	Fri, Mar 3, 2000	14.77	14.77	13.77	13.77
1753	NASDAQ	BOKF	Thu, Mar 2, 2000	14.00	14.99	13.73	14.99
1752	NASDAQ	BOKF	Wed, Mar 1, 2000	13.66	14.00	13.61	13.94
1751	NASDAQ	BOKF	Tue, Feb 29, 2000	13.66	13.77	13.55	13.77
1750	NASDAQ	BOKF	Mon, Feb 28, 2000	13.77	13.77	13.61	13.72
1749	NASDAQ	BOKF	Fri, Feb 25, 2000	13.61	13.77	13.61	13.61
1748	NASDAQ	BOKF	Thu, Feb 24, 2000	13.77	13.77	13.61	13.61
1747	NASDAQ	BOKF	Wed, Feb 23, 2000	13.77	14.00	13.66	13.66
1746	NASDAQ	BOKF	Tue, Feb 22, 2000	14.50	14.61	13.77	13.77
1745	NASDAQ	BOKF	Fri, Feb 18, 2000	14.33	14.50	14.33	14.33
1744	NASDAQ	BOKF	Thu, Feb 17, 2000	14.44	14.66	14.44	14.50
1743	NASDAQ	BOKF	Wed, Feb 16, 2000	14.66	14.77	14.22	14.22
1742	NASDAQ	BOKF	Tue, Feb 15, 2000	14.44	14.66	14.44	14.66
1741	NASDAQ	BOKF	Mon, Feb 14, 2000	14.33	14.66	14.11	14.11
1740	NASDAQ	BOKF	Fri, Feb 11, 2000	14.69	14.77	14.50	14.66
1739	NASDAQ	BOKF	Thu, Feb 10, 2000	14.33	15.05	14.33	14.66
1738	NASDAQ	BOKF	Wed, Feb 9, 2000	14.22	15.11	14.22	14.94
1737	NASDAQ	BOKF	Tue, Feb 8, 2000	13.77	14.72	13.77	14.66
1736	NASDAQ	BOKF	Mon, Feb 7, 2000	14.22	14.44	13.22	14.44
1735	NASDAQ	BOKF	Fri, Feb 4, 2000	14.66	14.66	14.22	14.22
1734	NASDAQ	BOKF	Thu, Feb 3, 2000	14.55	15.27	13.55	13.98
1733	NASDAQ	BOKF	Wed, Feb 2, 2000	14.55	14.72	13.38	13.66
1732	NASDAQ	BOKF	Tue, Feb 1, 2000	14.83	14.83	14.50	14.55
1731	NASDAQ	BOKF	Mon, Jan 31, 2000	14.79	14.88	14.77	14.88
1730	NASDAQ	BOKF	Fri, Jan 28, 2000	14.99	15.44	14.77	14.88
1729	NASDAQ	BOKF	Thu, Jan 27, 2000	15.74	15.74	14.77	14.77
1728	NASDAQ	BOKF	Wed, Jan 26, 2000	15.11	15.44	15.11	15.11
1727	NASDAQ	BOKF	Tue, Jan 25, 2000	15.83	15.83	15.05	15.11
1726	NASDAQ	BOKF	Mon, Jan 24, 2000	15.88	15.88	14.16	14.99
1725	NASDAQ	BOKF	Fri, Jan 21, 2000	15.99	15.99	15.88	15.88
1724	NASDAQ	BOKF	Thu, Jan 20, 2000	16.49	16.49	15.88	15.88
1723	NASDAQ	BOKF	Wed, Jan 19, 2000	16.22	16.38	16.11	16.22
1722	NASDAQ	BOKF	Tue, Jan 18, 2000	16.02	16.22	15.94	16.16
1721	NASDAQ	BOKF	Fri, Jan 14, 2000	16.88	16.88	16.27	16.61
1720	NASDAQ	BOKF	Thu, Jan 13, 2000	16.77	17.49	16.22	16.22
1719	NASDAQ	BOKF	Wed, Jan 12, 2000	16.49	16.61	16.22	16.22
1718	NASDAQ	BOKF	Tue, Jan 11, 2000	17.77	17.77	15.99	16.55
1717	NASDAQ	BOKF	Mon, Jan 10, 2000	17.77	18.27	17.77	18.27
1716	NASDAQ	BOKF	Fri, Jan 7, 2000	18.22	18.22	17.79	17.79
1715	NASDAQ	BOKF	Thu, Jan 6, 2000	17.77	18.22	17.77	18.22
1714	NASDAQ	BOKF	Wed, Jan 5, 2000	17.49	18.27	17.47	18.27
1713	NASDAQ	BOKF	Tue, Jan 4, 2000	17.74	17.77	17.72	17.72
1712	NASDAQ	BOKF	Mon, Jan 3, 2000	17.94	18.60	17.72	18.16
1711	NASDAQ	BOKF	Fri, Dec 31, 1999	17.95	17.95	17.95	17.95
1710	NASDAQ	BOKF	Thu, Dec 30, 1999	17.80	18.60	17.80	18.60
1709	NASDAQ	BOKF	Wed, Dec 29, 1999	18.58	18.60	17.55	17.94
1708	NASDAQ	BOKF	Tue, Dec 28, 1999	18.60	18.60	18.12	18.44
1707	NASDAQ	BOKF	Mon, Dec 27, 1999	18.60	18.60	17.77	18.60
1706	NASDAQ	BOKF	Thu, Dec 23, 1999	17.99	18.22	17.99	18.16
1705	NASDAQ	BOKF	Wed, Dec 22, 1999	18.55	18.60	17.77	18.22
1704	NASDAQ	BOKF	Tue, Dec 21, 1999	18.60	18.60	17.61	17.61
1703	NASDAQ	BOKF	Mon, Dec 20, 1999	18.55	18.60	17.77	18.22
1702	NASDAQ	BOKF	Fri, Dec 17, 1999	18.66	18.66	18.49	18.60
1701	NASDAQ	BOKF	Thu, Dec 16, 1999	18.33	18.66	18.33	18.38
1700	NASDAQ	BOKF	Wed, Dec 15, 1999	18.27	18.60	18.27	18.55
1699	NASDAQ	BOKF	Tue, Dec 14, 1999	18.10	18.49	17.66	18.49
1698	NASDAQ	BOKF	Mon, Dec 13, 1999	17.66	18.55	17.49	18.55
1697	NASDAQ	BOKF	Fri, Dec 10, 1999	17.99	17.99	17.33	17.77
1696	NASDAQ	BOKF	Thu, Dec 9, 1999	17.77	17.99	17.77	17.77
1695	NASDAQ	BOKF	Wed, Dec 8, 1999	17.11	17.77	17.11	17.77
1694	NASDAQ	BOKF	Tue, Dec 7, 1999	17.99	18.22	17.22	17.72
1693	NASDAQ	BOKF	Mon, Dec 6, 1999	18.49	18.49	17.66	17.77
1692	NASDAQ	BOKF	Fri, Dec 3, 1999	18.49	18.55	18.49	18.51
1691	NASDAQ	BOKF	Thu, Dec 2, 1999	18.55	18.77	18.16	18.22
1690	NASDAQ	BOKF	Wed, Dec 1, 1999	18.83	18.88	18.49	18.49
1689	NASDAQ	BOKF	Tue, Nov 30, 1999	18.88	18.99	18.88	18.94
1688	NASDAQ	BOKF	Mon, Nov 29, 1999	18.88	18.88	18.88	18.88
1687	NASDAQ	BOKF	Fri, Nov 26, 1999	19.33	19.33	18.88	18.88
1686	NASDAQ	BOKF	Wed, Nov 24, 1999	18.88	18.88	18.88	18.88
1685	NASDAQ	BOKF	Tue, Nov 23, 1999	18.94	19.16	18.94	19.16
1684	NASDAQ	BOKF	Mon, Nov 22, 1999	19.05	19.05	18.88	18.94
1683	NASDAQ	BOKF	Fri, Nov 19, 1999	19.33	19.33	18.83	19.10
1682	NASDAQ	BOKF	Thu, Nov 18, 1999	19.22	19.33	19.17	19.33
1681	NASDAQ	BOKF	Wed, Nov 17, 1999	18.77	19.22	18.77	19.16
1680	NASDAQ	BOKF	Tue, Nov 16, 1999	18.99	19.33	18.66	19.10
1679	NASDAQ	BOKF	Mon, Nov 15, 1999	19.30	19.33	18.66	18.66
1678	NASDAQ	BOKF	Fri, Nov 12, 1999	19.33	19.33	19.27	19.27
1677	NASDAQ	BOKF	Thu, Nov 11, 1999	19.27	19.30	19.27	19.27
1676	NASDAQ	BOKF	Wed, Nov 10, 1999	18.66	19.33	18.66	19.33
1675	NASDAQ	BOKF	Tue, Nov 9, 1999	18.77	18.77	18.77	18.77
1674	NASDAQ	BOKF	Mon, Nov 8, 1999	19.16	19.16	18.55	18.55
1673	NASDAQ	BOKF	Fri, Nov 5, 1999	19.33	19.33	18.66	18.77
1672	NASDAQ	BOKF	Thu, Nov 4, 1999	19.33	19.33	18.88	19.10
1671	NASDAQ	BOKF	Wed, Nov 3, 1999	18.99	19.33	18.99	19.33
1670	NASDAQ	BOKF	Tue, Nov 2, 1999	18.77	18.88	18.77	18.83
1669	NASDAQ	BOKF	Fri, Oct 29, 1999	18.60	18.77	18.60	18.77
1668	NASDAQ	BOKF	Thu, Oct 28, 1999	18.55	18.72	18.55	18.55
1667	NASDAQ	BOKF	Wed, Oct 27, 1999	18.10	18.44	18.10	18.44
1666	NASDAQ	BOKF	Tue, Oct 26, 1999	18.77	18.77	17.99	18.22
1665	NASDAQ	BOKF	Mon, Oct 25, 1999	18.88	18.88	18.22	18.47
1664	NASDAQ	BOKF	Fri, Oct 22, 1999	18.88	18.88	18.72	18.88
1663	NASDAQ	BOKF	Thu, Oct 21, 1999	18.77	19.16	18.72	19.16
1662	NASDAQ	BOKF	Wed, Oct 20, 1999	19.22	19.22	18.88	18.88
1661	NASDAQ	BOKF	Tue, Oct 19, 1999	18.72	19.33	18.72	19.33
1660	NASDAQ	BOKF	Mon, Oct 18, 1999	18.88	18.99	18.55	18.99
1659	NASDAQ	BOKF	Fri, Oct 15, 1999	18.66	18.88	18.55	18.55
1658	NASDAQ	BOKF	Thu, Oct 14, 1999	18.99	18.99	18.99	18.99
1657	NASDAQ	BOKF	Wed, Oct 13, 1999	18.88	18.88	18.66	18.77
1656	NASDAQ	BOKF	Tue, Oct 12, 1999	19.05	19.10	18.88	19.10
1655	NASDAQ	BOKF	Mon, Oct 11, 1999	19.05	19.05	19.05	19.05
1654	NASDAQ	BOKF	Fri, Oct 8, 1999	19.10	19.10	18.66	19.08
1653	NASDAQ	BOKF	Thu, Oct 7, 1999	19.10	19.10	18.99	18.99
1652	NASDAQ	BOKF	Wed, Oct 6, 1999	19.16	19.49	18.49	19.22
1651	NASDAQ	BOKF	Tue, Oct 5, 1999	18.66	18.98	18.66	18.98
1650	NASDAQ	BOKF	Mon, Oct 4, 1999	18.76	18.93	18.06	18.55
1649	NASDAQ	BOKF	Fri, Oct 1, 1999	17.04	18.71	17.04	18.71
1648	NASDAQ	BOKF	Thu, Sep 30, 1999	18.23	18.23	16.72	16.82
1647	NASDAQ	BOKF	Wed, Sep 29, 1999	19.36	19.41	17.90	17.90
1646	NASDAQ	BOKF	Tue, Sep 28, 1999	19.20	19.41	19.14	19.41
1645	NASDAQ	BOKF	Mon, Sep 27, 1999	19.30	19.41	18.98	19.30
1644	NASDAQ	BOKF	Fri, Sep 24, 1999	19.20	19.52	19.20	19.30
1643	NASDAQ	BOKF	Thu, Sep 23, 1999	19.52	19.52	19.14	19.20
1642	NASDAQ	BOKF	Wed, Sep 22, 1999	19.41	19.41	19.41	19.41
1641	NASDAQ	BOKF	Tue, Sep 21, 1999	19.09	19.30	19.09	19.09
1640	NASDAQ	BOKF	Mon, Sep 20, 1999	19.52	19.52	19.09	19.09
1639	NASDAQ	BOKF	Fri, Sep 17, 1999	19.09	19.41	18.98	19.41
1638	NASDAQ	BOKF	Thu, Sep 16, 1999	19.52	19.84	18.93	18.93
1637	NASDAQ	BOKF	Wed, Sep 15, 1999	19.25	19.95	19.22	19.95
1636	NASDAQ	BOKF	Tue, Sep 14, 1999	19.41	19.79	19.25	19.73
1635	NASDAQ	BOKF	Mon, Sep 13, 1999	19.20	19.73	19.20	19.63
1634	NASDAQ	BOKF	Fri, Sep 10, 1999	19.41	19.41	18.66	18.76
1633	NASDAQ	BOKF	Thu, Sep 9, 1999	19.63	19.95	19.63	19.90
1632	NASDAQ	BOKF	Wed, Sep 8, 1999	19.41	19.63	19.30	19.63
1631	NASDAQ	BOKF	Tue, Sep 7, 1999	18.98	19.63	18.98	19.63
1630	NASDAQ	BOKF	Fri, Sep 3, 1999	18.98	19.14	18.60	18.98
1629	NASDAQ	BOKF	Thu, Sep 2, 1999	18.76	18.76	18.68	18.76
1628	NASDAQ	BOKF	Wed, Sep 1, 1999	18.98	18.98	18.98	18.98
1627	NASDAQ	BOKF	Tue, Aug 31, 1999	18.76	18.87	18.60	18.60
1626	NASDAQ	BOKF	Mon, Aug 30, 1999	19.17	19.17	18.87	18.87
1625	NASDAQ	BOKF	Fri, Aug 27, 1999	18.71	18.98	18.71	18.98
1624	NASDAQ	BOKF	Thu, Aug 26, 1999	18.66	19.09	18.66	19.09
1623	NASDAQ	BOKF	Wed, Aug 25, 1999	18.93	19.09	18.66	18.66
1622	NASDAQ	BOKF	Tue, Aug 24, 1999	18.82	18.87	18.82	18.82
1621	NASDAQ	BOKF	Mon, Aug 23, 1999	18.76	18.98	18.76	18.76
1620	NASDAQ	BOKF	Fri, Aug 20, 1999	19.25	19.25	18.66	18.98
1619	NASDAQ	BOKF	Thu, Aug 19, 1999	18.98	19.63	18.93	19.52
1618	NASDAQ	BOKF	Wed, Aug 18, 1999	18.98	19.38	18.98	19.38
1617	NASDAQ	BOKF	Tue, Aug 17, 1999	19.41	19.63	19.41	19.63
1616	NASDAQ	BOKF	Mon, Aug 16, 1999	19.52	19.79	19.09	19.79
1615	NASDAQ	BOKF	Fri, Aug 13, 1999	19.84	19.84	18.93	19.20
1614	NASDAQ	BOKF	Thu, Aug 12, 1999	19.20	19.68	19.20	19.63
1613	NASDAQ	BOKF	Wed, Aug 11, 1999	19.73	19.84	19.52	19.79
1612	NASDAQ	BOKF	Tue, Aug 10, 1999	18.44	19.30	18.44	18.87
1611	NASDAQ	BOKF	Mon, Aug 9, 1999	19.73	19.76	18.28	18.28
1610	NASDAQ	BOKF	Fri, Aug 6, 1999	20.17	20.27	19.52	19.52
1609	NASDAQ	BOKF	Thu, Aug 5, 1999	20.17	20.17	20.17	20.17
1608	NASDAQ	BOKF	Wed, Aug 4, 1999	20.33	20.71	20.33	20.71
1607	NASDAQ	BOKF	Tue, Aug 3, 1999	20.92	20.95	20.27	20.71
1606	NASDAQ	BOKF	Mon, Aug 2, 1999	19.30	21.03	19.30	20.98
1605	NASDAQ	BOKF	Fri, Jul 30, 1999	19.95	19.95	19.52	19.63
1604	NASDAQ	BOKF	Thu, Jul 29, 1999	21.14	21.14	20.49	20.49
1603	NASDAQ	BOKF	Wed, Jul 28, 1999	21.24	21.35	21.14	21.14
1602	NASDAQ	BOKF	Tue, Jul 27, 1999	21.24	21.57	21.03	21.46
1601	NASDAQ	BOKF	Mon, Jul 26, 1999	21.24	21.62	21.24	21.35
1600	NASDAQ	BOKF	Fri, Jul 23, 1999	21.35	21.68	21.35	21.51
1599	NASDAQ	BOKF	Thu, Jul 22, 1999	21.57	21.68	21.57	21.57
1598	NASDAQ	BOKF	Tue, Jul 20, 1999	21.68	21.73	21.46	21.68
1597	NASDAQ	BOKF	Mon, Jul 19, 1999	21.57	21.73	21.46	21.68
1596	NASDAQ	BOKF	Fri, Jul 16, 1999	21.84	21.84	21.68	21.68
1595	NASDAQ	BOKF	Thu, Jul 15, 1999	22.00	22.00	21.78	21.89
1594	NASDAQ	BOKF	Wed, Jul 14, 1999	21.46	21.95	21.46	21.68
1593	NASDAQ	BOKF	Tue, Jul 13, 1999	21.49	21.49	21.30	21.30
1592	NASDAQ	BOKF	Mon, Jul 12, 1999	21.68	21.78	21.57	21.57
1591	NASDAQ	BOKF	Fri, Jul 9, 1999	21.68	21.84	21.68	21.68
1590	NASDAQ	BOKF	Thu, Jul 8, 1999	21.89	21.95	21.89	21.95
1589	NASDAQ	BOKF	Wed, Jul 7, 1999	21.68	22.00	21.68	22.00
1588	NASDAQ	BOKF	Tue, Jul 6, 1999	21.57	21.78	21.57	21.57
1587	NASDAQ	BOKF	Fri, Jul 2, 1999	21.35	21.62	21.24	21.57
1586	NASDAQ	BOKF	Thu, Jul 1, 1999	21.57	21.78	21.24	21.51
1585	NASDAQ	BOKF	Wed, Jun 30, 1999	22.00	22.00	21.68	21.78
1584	NASDAQ	BOKF	Tue, Jun 29, 1999	21.65	22.00	21.65	22.00
1583	NASDAQ	BOKF	Mon, Jun 28, 1999	21.46	21.89	21.46	21.78
1582	NASDAQ	BOKF	Fri, Jun 25, 1999	21.14	21.14	21.14	21.14
1581	NASDAQ	BOKF	Thu, Jun 24, 1999	21.57	21.57	20.92	21.19
1580	NASDAQ	BOKF	Wed, Jun 23, 1999	22.00	22.00	21.35	21.57
1579	NASDAQ	BOKF	Tue, Jun 22, 1999	22.00	22.00	21.57	21.57
1578	NASDAQ	BOKF	Mon, Jun 21, 1999	21.62	22.00	21.57	21.68
1577	NASDAQ	BOKF	Fri, Jun 18, 1999	21.92	21.92	21.68	21.68
1576	NASDAQ	BOKF	Thu, Jun 17, 1999	22.00	22.00	21.95	21.95
1575	NASDAQ	BOKF	Wed, Jun 16, 1999	22.11	22.22	22.00	22.11
1574	NASDAQ	BOKF	Tue, Jun 15, 1999	22.00	22.00	21.68	21.95
1573	NASDAQ	BOKF	Mon, Jun 14, 1999	21.68	21.68	21.68	21.68
1572	NASDAQ	BOKF	Fri, Jun 11, 1999	22.22	22.22	21.78	21.78
1571	NASDAQ	BOKF	Thu, Jun 10, 1999	22.11	22.22	21.78	22.00
1570	NASDAQ	BOKF	Wed, Jun 9, 1999	22.11	22.16	22.11	22.11
1569	NASDAQ	BOKF	Tue, Jun 8, 1999	22.11	22.11	21.78	21.89
1568	NASDAQ	BOKF	Mon, Jun 7, 1999	21.78	22.11	21.78	22.11
1567	NASDAQ	BOKF	Fri, Jun 4, 1999	21.78	22.11	21.78	22.05
1566	NASDAQ	BOKF	Thu, Jun 3, 1999	21.92	22.05	21.89	21.89
1565	NASDAQ	BOKF	Wed, Jun 2, 1999	21.68	22.11	21.68	22.11
1564	NASDAQ	BOKF	Tue, Jun 1, 1999	21.89	22.32	21.57	22.11
1563	NASDAQ	BOKF	Fri, May 28, 1999	21.78	21.89	21.46	21.78
1562	NASDAQ	BOKF	Thu, May 27, 1999	21.03	21.68	21.03	21.68
1561	NASDAQ	BOKF	Tue, May 25, 1999	20.92	21.14	20.81	20.81
1560	NASDAQ	BOKF	Mon, May 24, 1999	20.71	20.71	20.60	20.60
1559	NASDAQ	BOKF	Fri, May 21, 1999	20.60	20.92	20.60	20.92
1558	NASDAQ	BOKF	Thu, May 20, 1999	20.92	20.92	20.49	20.49
1557	NASDAQ	BOKF	Wed, May 19, 1999	21.24	21.24	20.62	20.76
1556	NASDAQ	BOKF	Tue, May 18, 1999	21.35	21.35	21.35	21.35
1555	NASDAQ	BOKF	Mon, May 17, 1999	21.46	21.51	21.35	21.35
1554	NASDAQ	BOKF	Fri, May 14, 1999	21.78	21.78	21.35	21.35
1553	NASDAQ	BOKF	Thu, May 13, 1999	21.78	21.78	21.57	21.73
1552	NASDAQ	BOKF	Wed, May 12, 1999	21.78	21.78	21.57	21.57
1551	NASDAQ	BOKF	Tue, May 11, 1999	21.68	21.89	21.68	21.78
1550	NASDAQ	BOKF	Mon, May 10, 1999	21.68	21.89	21.68	21.84
1549	NASDAQ	BOKF	Fri, May 7, 1999	22.00	22.00	22.00	22.00
1548	NASDAQ	BOKF	Thu, May 6, 1999	21.68	21.78	21.68	21.68
1547	NASDAQ	BOKF	Wed, May 5, 1999	22.00	22.11	21.89	21.89
1546	NASDAQ	BOKF	Tue, May 4, 1999	21.95	22.22	21.95	22.16
1545	NASDAQ	BOKF	Mon, May 3, 1999	22.05	22.05	21.89	21.95
1544	NASDAQ	BOKF	Fri, Apr 30, 1999	22.00	22.22	22.00	22.22
1543	NASDAQ	BOKF	Thu, Apr 29, 1999	22.27	22.27	22.11	22.11
1542	NASDAQ	BOKF	Wed, Apr 28, 1999	22.00	22.22	22.00	22.22
1541	NASDAQ	BOKF	Tue, Apr 27, 1999	21.89	22.22	21.89	22.00
1540	NASDAQ	BOKF	Mon, Apr 26, 1999	21.78	22.16	21.78	21.89
1539	NASDAQ	BOKF	Fri, Apr 23, 1999	21.95	22.11	21.95	22.00
1538	NASDAQ	BOKF	Thu, Apr 22, 1999	21.95	22.27	21.92	22.11
1537	NASDAQ	BOKF	Wed, Apr 21, 1999	21.89	22.11	21.89	22.00
1536	NASDAQ	BOKF	Tue, Apr 20, 1999	21.89	22.16	21.57	22.00
1535	NASDAQ	BOKF	Mon, Apr 19, 1999	21.62	21.89	21.57	21.78
1534	NASDAQ	BOKF	Fri, Apr 16, 1999	21.57	22.11	21.57	22.05
1533	NASDAQ	BOKF	Thu, Apr 15, 1999	21.35	22.11	21.35	21.78
1532	NASDAQ	BOKF	Wed, Apr 14, 1999	21.89	21.89	21.30	21.46
1531	NASDAQ	BOKF	Tue, Apr 13, 1999	22.11	22.11	21.51	21.51
1530	NASDAQ	BOKF	Mon, Apr 12, 1999	21.92	22.22	21.78	22.16
1529	NASDAQ	BOKF	Fri, Apr 9, 1999	22.05	22.05	21.73	22.00
1528	NASDAQ	BOKF	Thu, Apr 8, 1999	21.84	22.16	21.84	22.11
1527	NASDAQ	BOKF	Wed, Apr 7, 1999	22.11	22.16	21.84	22.05
1526	NASDAQ	BOKF	Tue, Apr 6, 1999	22.22	22.22	21.95	22.16
1525	NASDAQ	BOKF	Mon, Apr 5, 1999	22.00	22.16	22.00	22.11
1524	NASDAQ	BOKF	Thu, Apr 1, 1999	22.22	22.32	21.78	22.22
1523	NASDAQ	BOKF	Wed, Mar 31, 1999	22.00	22.32	22.00	22.22
1522	NASDAQ	BOKF	Tue, Mar 30, 1999	21.95	22.00	21.89	21.89
1521	NASDAQ	BOKF	Mon, Mar 29, 1999	22.00	22.22	21.89	21.89
1520	NASDAQ	BOKF	Fri, Mar 26, 1999	22.32	22.38	22.22	22.38
1519	NASDAQ	BOKF	Thu, Mar 25, 1999	22.11	22.38	21.57	22.27
1518	NASDAQ	BOKF	Wed, Mar 24, 1999	20.71	21.89	20.71	21.89
1517	NASDAQ	BOKF	Tue, Mar 23, 1999	20.49	20.92	20.49	20.92
1516	NASDAQ	BOKF	Mon, Mar 22, 1999	20.54	20.71	20.49	20.65
1515	NASDAQ	BOKF	Fri, Mar 19, 1999	20.49	20.81	20.49	20.71
1514	NASDAQ	BOKF	Thu, Mar 18, 1999	20.49	20.81	20.49	20.81
1513	NASDAQ	BOKF	Wed, Mar 17, 1999	20.06	20.49	19.84	20.49
1512	NASDAQ	BOKF	Tue, Mar 16, 1999	19.95	20.49	19.84	20.27
1511	NASDAQ	BOKF	Mon, Mar 15, 1999	20.06	20.27	19.90	20.17
1510	NASDAQ	BOKF	Fri, Mar 12, 1999	20.27	20.65	19.84	20.27
1509	NASDAQ	BOKF	Thu, Mar 11, 1999	20.44	20.65	20.44	20.65
1508	NASDAQ	BOKF	Wed, Mar 10, 1999	20.49	20.49	20.44	20.44
1507	NASDAQ	BOKF	Tue, Mar 9, 1999	20.71	20.71	20.44	20.49
1506	NASDAQ	BOKF	Mon, Mar 8, 1999	20.44	20.49	20.44	20.49
1505	NASDAQ	BOKF	Fri, Mar 5, 1999	20.44	20.71	20.44	20.49
1504	NASDAQ	BOKF	Thu, Mar 4, 1999	20.71	20.71	20.60	20.60
1503	NASDAQ	BOKF	Wed, Mar 3, 1999	20.60	20.71	20.27	20.65
1502	NASDAQ	BOKF	Tue, Mar 2, 1999	19.95	20.60	19.95	20.60
1501	NASDAQ	BOKF	Mon, Mar 1, 1999	20.27	20.38	19.68	20.38
1500	NASDAQ	BOKF	Fri, Feb 26, 1999	20.22	20.27	19.84	19.84
1499	NASDAQ	BOKF	Thu, Feb 25, 1999	20.33	20.38	20.17	20.38
1498	NASDAQ	BOKF	Wed, Feb 24, 1999	20.38	20.71	20.38	20.38
1497	NASDAQ	BOKF	Tue, Feb 23, 1999	20.71	20.71	19.90	20.38
1496	NASDAQ	BOKF	Mon, Feb 22, 1999	20.60	20.60	20.27	20.44
1495	NASDAQ	BOKF	Fri, Feb 19, 1999	19.47	20.60	19.47	20.27
1494	NASDAQ	BOKF	Thu, Feb 18, 1999	19.20	19.82	19.14	19.51
1493	NASDAQ	BOKF	Wed, Feb 17, 1999	19.24	19.26	19.24	19.26
1492	NASDAQ	BOKF	Tue, Feb 16, 1999	19.09	19.41	19.09	19.41
1491	NASDAQ	BOKF	Fri, Feb 12, 1999	19.52	19.57	19.01	19.01
1490	NASDAQ	BOKF	Thu, Feb 11, 1999	19.84	19.84	19.68	19.68
1489	NASDAQ	BOKF	Wed, Feb 10, 1999	19.84	20.00	19.84	20.00
1488	NASDAQ	BOKF	Tue, Feb 9, 1999	19.68	20.27	19.68	20.06
1487	NASDAQ	BOKF	Mon, Feb 8, 1999	20.27	20.38	19.84	19.84
1486	NASDAQ	BOKF	Fri, Feb 5, 1999	20.27	20.27	20.00	20.06
1485	NASDAQ	BOKF	Thu, Feb 4, 1999	20.06	20.27	20.06	20.17
1484	NASDAQ	BOKF	Wed, Feb 3, 1999	20.27	20.27	20.06	20.06
1483	NASDAQ	BOKF	Tue, Feb 2, 1999	20.49	20.49	20.06	20.06
1482	NASDAQ	BOKF	Mon, Feb 1, 1999	20.27	20.33	20.27	20.33
1481	NASDAQ	BOKF	Fri, Jan 29, 1999	20.17	20.60	20.17	20.27
1480	NASDAQ	BOKF	Thu, Jan 28, 1999	20.27	20.60	19.90	20.60
1479	NASDAQ	BOKF	Wed, Jan 27, 1999	20.49	20.49	19.95	20.27
1478	NASDAQ	BOKF	Tue, Jan 26, 1999	19.52	20.71	19.52	20.35
1477	NASDAQ	BOKF	Mon, Jan 25, 1999	19.95	19.95	19.52	19.84
1476	NASDAQ	BOKF	Fri, Jan 22, 1999	19.63	19.63	19.63	19.63
1475	NASDAQ	BOKF	Thu, Jan 21, 1999	19.63	19.63	19.52	19.63
1474	NASDAQ	BOKF	Wed, Jan 20, 1999	19.52	19.95	19.52	19.95
1473	NASDAQ	BOKF	Tue, Jan 19, 1999	19.95	20.03	19.41	19.63
1472	NASDAQ	BOKF	Fri, Jan 15, 1999	19.41	20.06	19.22	19.25
1471	NASDAQ	BOKF	Thu, Jan 14, 1999	19.82	20.06	19.79	19.79
1470	NASDAQ	BOKF	Wed, Jan 13, 1999	19.79	19.82	19.79	19.79
1469	NASDAQ	BOKF	Tue, Jan 12, 1999	20.14	20.17	19.90	19.95
1468	NASDAQ	BOKF	Mon, Jan 11, 1999	20.49	20.49	20.17	20.17
1467	NASDAQ	BOKF	Fri, Jan 8, 1999	19.98	20.52	19.98	20.49
1466	NASDAQ	BOKF	Thu, Jan 7, 1999	20.60	20.60	19.90	20.44
1465	NASDAQ	BOKF	Wed, Jan 6, 1999	19.90	20.49	19.90	20.19
1464	NASDAQ	BOKF	Tue, Jan 5, 1999	20.06	20.18	20.06	20.06
1463	NASDAQ	BOKF	Mon, Jan 4, 1999	20.38	20.49	20.27	20.27
1462	NASDAQ	BOKF	Thu, Dec 31, 1998	20.14	20.33	20.14	20.33
1461	NASDAQ	BOKF	Wed, Dec 30, 1998	20.14	20.38	20.14	20.38
1460	NASDAQ	BOKF	Tue, Dec 29, 1998	20.11	20.14	20.11	20.14
1459	NASDAQ	BOKF	Mon, Dec 28, 1998	20.09	20.49	20.09	20.38
1458	NASDAQ	BOKF	Thu, Dec 24, 1998	20.11	20.49	20.06	20.27
1457	NASDAQ	BOKF	Wed, Dec 23, 1998	20.27	20.44	20.27	20.44
1456	NASDAQ	BOKF	Tue, Dec 22, 1998	19.76	20.38	19.76	20.27
1455	NASDAQ	BOKF	Mon, Dec 21, 1998	19.90	20.38	19.90	20.15
1454	NASDAQ	BOKF	Fri, Dec 18, 1998	19.95	20.44	19.90	20.44
1453	NASDAQ	BOKF	Thu, Dec 17, 1998	19.95	20.44	19.95	19.95
1452	NASDAQ	BOKF	Wed, Dec 16, 1998	20.06	20.38	19.86	20.27
1451	NASDAQ	BOKF	Tue, Dec 15, 1998	19.41	20.03	19.41	20.03
1450	NASDAQ	BOKF	Mon, Dec 14, 1998	20.27	20.27	19.63	19.63
1449	NASDAQ	BOKF	Fri, Dec 11, 1998	19.92	19.92	19.92	19.92
1448	NASDAQ	BOKF	Thu, Dec 10, 1998	20.22	20.22	20.00	20.00
1447	NASDAQ	BOKF	Wed, Dec 9, 1998	20.00	20.38	20.00	20.38
1446	NASDAQ	BOKF	Tue, Dec 8, 1998	20.38	20.38	20.38	20.38
1445	NASDAQ	BOKF	Fri, Dec 4, 1998	20.41	20.44	20.41	20.44
1444	NASDAQ	BOKF	Thu, Dec 3, 1998	20.54	20.54	20.22	20.38
1443	NASDAQ	BOKF	Wed, Dec 2, 1998	20.27	20.46	20.22	20.46
1442	NASDAQ	BOKF	Tue, Dec 1, 1998	20.27	20.71	20.06	20.06
1441	NASDAQ	BOKF	Mon, Nov 30, 1998	20.17	20.54	19.73	20.49
1440	NASDAQ	BOKF	Wed, Nov 25, 1998	20.71	20.71	19.73	19.76
1439	NASDAQ	BOKF	Tue, Nov 24, 1998	20.60	20.60	20.60	20.60
1438	NASDAQ	BOKF	Mon, Nov 23, 1998	20.27	20.76	19.95	20.73
1437	NASDAQ	BOKF	Fri, Nov 20, 1998	19.92	20.49	19.92	20.49
1436	NASDAQ	BOKF	Thu, Nov 19, 1998	20.71	20.71	20.71	20.71
1435	NASDAQ	BOKF	Wed, Nov 18, 1998	20.17	20.71	20.17	20.71
1434	NASDAQ	BOKF	Tue, Nov 17, 1998	20.00	20.65	20.00	20.52
1433	NASDAQ	BOKF	Mon, Nov 16, 1998	20.27	20.71	20.17	20.34
1432	NASDAQ	BOKF	Fri, Nov 13, 1998	19.78	20.71	19.78	20.71
1431	NASDAQ	BOKF	Thu, Nov 12, 1998	19.49	20.00	19.49	20.00
1430	NASDAQ	BOKF	Wed, Nov 11, 1998	20.27	20.27	19.55	19.55
1429	NASDAQ	BOKF	Tue, Nov 10, 1998	19.41	19.41	19.41	19.41
1428	NASDAQ	BOKF	Mon, Nov 9, 1998	19.00	19.72	19.00	19.10
1427	NASDAQ	BOKF	Fri, Nov 6, 1998	19.72	19.80	19.72	19.80
1426	NASDAQ	BOKF	Thu, Nov 5, 1998	18.98	19.64	18.98	19.64
1425	NASDAQ	BOKF	Wed, Nov 4, 1998	19.10	19.87	19.10	19.10
1424	NASDAQ	BOKF	Mon, Nov 2, 1998	19.67	19.67	19.41	19.41
1423	NASDAQ	BOKF	Fri, Oct 30, 1998	19.51	19.93	19.41	19.80
1422	NASDAQ	BOKF	Thu, Oct 29, 1998	19.82	19.82	19.67	19.67
1421	NASDAQ	BOKF	Wed, Oct 28, 1998	18.90	19.72	18.72	19.72
1420	NASDAQ	BOKF	Tue, Oct 27, 1998	18.18	18.90	18.18	18.90
1419	NASDAQ	BOKF	Mon, Oct 26, 1998	18.46	18.85	18.46	18.49
1418	NASDAQ	BOKF	Fri, Oct 23, 1998	18.49	18.54	18.49	18.49
1417	NASDAQ	BOKF	Thu, Oct 22, 1998	18.08	18.49	17.92	18.49
1416	NASDAQ	BOKF	Wed, Oct 21, 1998	19.21	19.31	18.38	18.38
1415	NASDAQ	BOKF	Tue, Oct 20, 1998	19.62	19.93	18.80	18.90
1414	NASDAQ	BOKF	Mon, Oct 19, 1998	19.36	19.44	19.31	19.44
1413	NASDAQ	BOKF	Fri, Oct 16, 1998	19.59	19.59	19.10	19.23
1412	NASDAQ	BOKF	Thu, Oct 15, 1998	19.00	19.21	19.00	19.21
1411	NASDAQ	BOKF	Wed, Oct 14, 1998	19.10	19.51	19.00	19.21
1410	NASDAQ	BOKF	Tue, Oct 13, 1998	18.67	20.03	18.67	19.31
1409	NASDAQ	BOKF	Mon, Oct 12, 1998	18.49	18.49	18.49	18.49
1408	NASDAQ	BOKF	Fri, Oct 9, 1998	18.08	18.28	18.08	18.28
1407	NASDAQ	BOKF	Thu, Oct 8, 1998	18.18	18.18	18.18	18.18
1406	NASDAQ	BOKF	Wed, Oct 7, 1998	18.18	18.33	18.03	18.03
1405	NASDAQ	BOKF	Tue, Oct 6, 1998	18.49	18.49	18.38	18.38
1404	NASDAQ	BOKF	Mon, Oct 5, 1998	18.38	18.38	18.08	18.38
1403	NASDAQ	BOKF	Fri, Oct 2, 1998	18.49	18.64	18.28	18.28
1402	NASDAQ	BOKF	Thu, Oct 1, 1998	17.56	18.49	17.56	18.28
1401	NASDAQ	BOKF	Wed, Sep 30, 1998	18.03	18.08	17.67	17.82
1400	NASDAQ	BOKF	Tue, Sep 29, 1998	17.97	18.49	17.97	18.46
1399	NASDAQ	BOKF	Mon, Sep 28, 1998	17.67	17.90	17.60	17.90
1398	NASDAQ	BOKF	Fri, Sep 25, 1998	17.67	17.69	17.67	17.69
1397	NASDAQ	BOKF	Thu, Sep 24, 1998	17.87	17.92	17.64	17.76
1396	NASDAQ	BOKF	Wed, Sep 23, 1998	17.15	17.67	17.15	17.64
1395	NASDAQ	BOKF	Tue, Sep 22, 1998	16.97	17.15	16.97	17.15
1394	NASDAQ	BOKF	Mon, Sep 21, 1998	17.15	17.15	17.00	17.08
1393	NASDAQ	BOKF	Fri, Sep 18, 1998	16.74	17.15	16.74	17.05
1392	NASDAQ	BOKF	Thu, Sep 17, 1998	16.69	16.77	16.64	16.64
1391	NASDAQ	BOKF	Wed, Sep 16, 1998	16.84	16.84	16.84	16.84
1390	NASDAQ	BOKF	Tue, Sep 15, 1998	16.77	16.79	16.59	16.74
1389	NASDAQ	BOKF	Mon, Sep 14, 1998	16.87	17.05	16.69	16.69
1388	NASDAQ	BOKF	Fri, Sep 11, 1998	16.77	16.77	16.77	16.77
1387	NASDAQ	BOKF	Thu, Sep 10, 1998	17.38	17.38	16.95	17.02
1386	NASDAQ	BOKF	Wed, Sep 9, 1998	17.38	17.67	17.36	17.56
1385	NASDAQ	BOKF	Tue, Sep 8, 1998	17.41	18.08	17.31	17.67
1384	NASDAQ	BOKF	Fri, Sep 4, 1998	16.97	16.97	16.97	16.97
1383	NASDAQ	BOKF	Thu, Sep 3, 1998	17.25	17.25	16.97	17.25
1382	NASDAQ	BOKF	Wed, Sep 2, 1998	17.25	17.67	17.15	17.46
1381	NASDAQ	BOKF	Tue, Sep 1, 1998	17.67	18.08	17.25	17.46
1380	NASDAQ	BOKF	Mon, Aug 31, 1998	17.87	17.92	17.67	17.67
1379	NASDAQ	BOKF	Fri, Aug 28, 1998	18.49	18.69	17.87	18.23
1378	NASDAQ	BOKF	Thu, Aug 27, 1998	19.00	19.00	17.87	17.87
1377	NASDAQ	BOKF	Wed, Aug 26, 1998	19.51	19.51	19.31	19.31
1376	NASDAQ	BOKF	Tue, Aug 25, 1998	19.59	19.63	19.59	19.63
1375	NASDAQ	BOKF	Mon, Aug 24, 1998	19.72	19.72	19.31	19.72
1374	NASDAQ	BOKF	Fri, Aug 21, 1998	19.64	19.64	19.64	19.64
1373	NASDAQ	BOKF	Thu, Aug 20, 1998	19.93	19.93	19.93	19.93
1372	NASDAQ	BOKF	Wed, Aug 19, 1998	20.03	20.03	19.72	19.82
1371	NASDAQ	BOKF	Tue, Aug 18, 1998	19.10	19.95	18.95	19.95
1370	NASDAQ	BOKF	Mon, Aug 17, 1998	19.10	19.10	18.90	18.90
1369	NASDAQ	BOKF	Fri, Aug 14, 1998	18.51	19.00	18.08	19.00
1368	NASDAQ	BOKF	Thu, Aug 13, 1998	18.50	18.54	18.50	18.54
1367	NASDAQ	BOKF	Wed, Aug 12, 1998	18.08	18.69	18.08	18.49
1366	NASDAQ	BOKF	Tue, Aug 11, 1998	18.69	18.69	17.87	18.41
1365	NASDAQ	BOKF	Mon, Aug 10, 1998	18.80	18.82	18.80	18.82
1364	NASDAQ	BOKF	Fri, Aug 7, 1998	18.69	18.95	18.64	18.64
1363	NASDAQ	BOKF	Thu, Aug 6, 1998	18.18	18.69	18.18	18.69
1362	NASDAQ	BOKF	Wed, Aug 5, 1998	18.23	18.31	18.23	18.31
1361	NASDAQ	BOKF	Tue, Aug 4, 1998	18.49	18.49	18.20	18.20
1360	NASDAQ	BOKF	Mon, Aug 3, 1998	18.28	18.38	18.28	18.38
1359	NASDAQ	BOKF	Fri, Jul 31, 1998	18.49	18.72	18.28	18.28
1358	NASDAQ	BOKF	Thu, Jul 30, 1998	18.44	19.15	18.23	19.15
1357	NASDAQ	BOKF	Wed, Jul 29, 1998	19.15	19.15	18.62	18.62
1356	NASDAQ	BOKF	Tue, Jul 28, 1998	18.28	18.67	18.23	18.67
1355	NASDAQ	BOKF	Mon, Jul 27, 1998	18.49	18.49	18.23	18.23
1354	NASDAQ	BOKF	Fri, Jul 24, 1998	18.64	19.21	18.49	19.21
1353	NASDAQ	BOKF	Thu, Jul 23, 1998	18.90	18.90	18.49	18.49
1352	NASDAQ	BOKF	Wed, Jul 22, 1998	18.90	19.31	18.90	18.95
1351	NASDAQ	BOKF	Tue, Jul 21, 1998	19.10	19.31	19.00	19.00
1350	NASDAQ	BOKF	Mon, Jul 20, 1998	19.41	19.41	19.41	19.41
1349	NASDAQ	BOKF	Fri, Jul 17, 1998	20.03	20.23	19.51	19.51
1348	NASDAQ	BOKF	Thu, Jul 16, 1998	19.62	20.13	19.62	20.13
1347	NASDAQ	BOKF	Wed, Jul 15, 1998	19.31	19.31	19.31	19.31
1346	NASDAQ	BOKF	Tue, Jul 14, 1998	19.36	19.62	19.36	19.41
1345	NASDAQ	BOKF	Mon, Jul 13, 1998	19.41	19.41	19.41	19.41
1344	NASDAQ	BOKF	Fri, Jul 10, 1998	19.62	19.62	19.62	19.62
1343	NASDAQ	BOKF	Thu, Jul 9, 1998	18.95	19.49	18.95	19.10
1342	NASDAQ	BOKF	Wed, Jul 8, 1998	18.90	18.90	18.90	18.90
1341	NASDAQ	BOKF	Tue, Jul 7, 1998	18.90	19.31	18.90	19.31
1340	NASDAQ	BOKF	Mon, Jul 6, 1998	19.10	19.10	18.85	18.90
1339	NASDAQ	BOKF	Thu, Jul 2, 1998	18.69	18.90	18.69	18.90
1338	NASDAQ	BOKF	Wed, Jul 1, 1998	19.72	19.72	19.10	19.23
1337	NASDAQ	BOKF	Tue, Jun 30, 1998	19.72	19.72	19.10	19.41
1336	NASDAQ	BOKF	Mon, Jun 29, 1998	19.21	19.31	19.21	19.21
1335	NASDAQ	BOKF	Fri, Jun 26, 1998	19.44	19.51	19.44	19.46
1334	NASDAQ	BOKF	Thu, Jun 25, 1998	19.64	19.64	19.64	19.64
1333	NASDAQ	BOKF	Wed, Jun 24, 1998	19.31	19.31	19.31	19.31
1332	NASDAQ	BOKF	Tue, Jun 23, 1998	19.15	19.31	19.10	19.31
1331	NASDAQ	BOKF	Fri, Jun 19, 1998	19.21	19.21	19.10	19.15
1330	NASDAQ	BOKF	Thu, Jun 18, 1998	19.31	19.62	19.21	19.21
1329	NASDAQ	BOKF	Wed, Jun 17, 1998	19.00	19.69	19.00	19.31
1328	NASDAQ	BOKF	Tue, Jun 16, 1998	18.69	19.41	18.69	18.69
1327	NASDAQ	BOKF	Mon, Jun 15, 1998	19.72	19.72	18.64	18.64
1326	NASDAQ	BOKF	Fri, Jun 12, 1998	20.13	20.13	19.41	19.67
1325	NASDAQ	BOKF	Thu, Jun 11, 1998	20.28	20.31	20.23	20.23
1324	NASDAQ	BOKF	Wed, Jun 10, 1998	20.23	20.23	20.23	20.23
1323	NASDAQ	BOKF	Tue, Jun 9, 1998	20.34	20.39	20.34	20.34
1322	NASDAQ	BOKF	Mon, Jun 8, 1998	20.46	20.58	20.34	20.34
1321	NASDAQ	BOKF	Fri, Jun 5, 1998	20.34	20.34	20.34	20.34
1320	NASDAQ	BOKF	Thu, Jun 4, 1998	20.41	20.41	20.34	20.34
1319	NASDAQ	BOKF	Wed, Jun 3, 1998	20.54	20.54	20.54	20.54
1318	NASDAQ	BOKF	Tue, Jun 2, 1998	20.54	20.54	20.49	20.49
1317	NASDAQ	BOKF	Mon, Jun 1, 1998	20.54	20.54	20.39	20.54
1316	NASDAQ	BOKF	Fri, May 29, 1998	20.49	20.49	20.34	20.34
1315	NASDAQ	BOKF	Thu, May 28, 1998	20.08	20.23	20.08	20.23
1314	NASDAQ	BOKF	Wed, May 27, 1998	20.39	20.39	20.08	20.08
1313	NASDAQ	BOKF	Tue, May 26, 1998	20.39	20.39	20.39	20.39
1312	NASDAQ	BOKF	Fri, May 22, 1998	20.49	20.49	20.39	20.39
1311	NASDAQ	BOKF	Thu, May 21, 1998	20.80	20.82	20.77	20.77
1310	NASDAQ	BOKF	Wed, May 20, 1998	20.70	20.80	20.70	20.80
1309	NASDAQ	BOKF	Tue, May 19, 1998	20.54	20.70	20.54	20.70
1308	NASDAQ	BOKF	Mon, May 18, 1998	20.45	20.64	20.45	20.64
1307	NASDAQ	BOKF	Fri, May 15, 1998	20.64	20.64	20.43	20.43
1306	NASDAQ	BOKF	Thu, May 14, 1998	20.59	20.59	20.59	20.59
1305	NASDAQ	BOKF	Wed, May 13, 1998	20.54	20.54	20.54	20.54
1304	NASDAQ	BOKF	Tue, May 12, 1998	20.13	20.64	20.13	20.34
1303	NASDAQ	BOKF	Mon, May 11, 1998	20.54	20.64	20.54	20.64
1302	NASDAQ	BOKF	Fri, May 8, 1998	20.59	20.59	20.59	20.59
1301	NASDAQ	BOKF	Thu, May 7, 1998	20.54	20.54	20.54	20.54
1300	NASDAQ	BOKF	Wed, May 6, 1998	20.59	20.64	20.59	20.59
1299	NASDAQ	BOKF	Tue, May 5, 1998	20.77	20.95	20.77	20.93
1298	NASDAQ	BOKF	Mon, May 4, 1998	20.90	21.11	20.54	20.54
1297	NASDAQ	BOKF	Fri, May 1, 1998	20.95	20.95	20.34	20.75
1296	NASDAQ	BOKF	Thu, Apr 30, 1998	20.13	20.90	20.13	20.90
1295	NASDAQ	BOKF	Wed, Apr 29, 1998	20.34	20.54	20.34	20.54
1294	NASDAQ	BOKF	Tue, Apr 28, 1998	20.23	20.45	20.13	20.13
1293	NASDAQ	BOKF	Mon, Apr 27, 1998	20.85	21.06	20.85	21.06
1292	NASDAQ	BOKF	Fri, Apr 24, 1998	20.75	20.90	20.75	20.90
1291	NASDAQ	BOKF	Thu, Apr 23, 1998	20.90	20.90	20.75	20.75
1290	NASDAQ	BOKF	Wed, Apr 22, 1998	20.90	20.90	20.85	20.90
1289	NASDAQ	BOKF	Tue, Apr 21, 1998	20.85	20.85	20.75	20.75
1288	NASDAQ	BOKF	Mon, Apr 20, 1998	20.75	20.85	20.64	20.80
1287	NASDAQ	BOKF	Fri, Apr 17, 1998	20.46	20.46	20.46	20.46
1286	NASDAQ	BOKF	Wed, Apr 15, 1998	20.03	20.54	20.03	20.54
1285	NASDAQ	BOKF	Tue, Apr 14, 1998	20.52	20.59	20.52	20.52
1284	NASDAQ	BOKF	Mon, Apr 13, 1998	20.85	20.85	20.64	20.70
1283	NASDAQ	BOKF	Thu, Apr 9, 1998	20.54	20.85	20.03	20.64
1282	NASDAQ	BOKF	Wed, Apr 8, 1998	20.37	20.49	20.37	20.49
1281	NASDAQ	BOKF	Tue, Apr 7, 1998	20.23	20.34	20.18	20.19
1280	NASDAQ	BOKF	Mon, Apr 6, 1998	20.13	20.85	20.13	20.85
1279	NASDAQ	BOKF	Fri, Apr 3, 1998	20.13	20.75	20.13	20.75
1278	NASDAQ	BOKF	Thu, Apr 2, 1998	20.54	20.59	20.44	20.59
1277	NASDAQ	BOKF	Tue, Mar 31, 1998	20.46	20.54	20.08	20.08
1276	NASDAQ	BOKF	Mon, Mar 30, 1998	20.64	20.85	20.64	20.85
1275	NASDAQ	BOKF	Fri, Mar 27, 1998	20.13	20.64	20.13	20.52
1274	NASDAQ	BOKF	Thu, Mar 26, 1998	20.59	20.64	20.54	20.64
1273	NASDAQ	BOKF	Wed, Mar 25, 1998	20.54	20.85	20.54	20.54
1272	NASDAQ	BOKF	Tue, Mar 24, 1998	19.80	20.54	19.80	20.49
1271	NASDAQ	BOKF	Mon, Mar 23, 1998	20.39	20.39	19.62	19.62
1270	NASDAQ	BOKF	Fri, Mar 20, 1998	20.54	20.54	20.13	20.28
1269	NASDAQ	BOKF	Thu, Mar 19, 1998	20.39	20.39	20.14	20.14
1268	NASDAQ	BOKF	Wed, Mar 18, 1998	20.13	20.28	20.03	20.13
1267	NASDAQ	BOKF	Tue, Mar 17, 1998	20.44	20.44	20.44	20.44
1266	NASDAQ	BOKF	Mon, Mar 16, 1998	20.64	20.64	20.54	20.54
1265	NASDAQ	BOKF	Fri, Mar 13, 1998	20.64	20.64	20.54	20.54
1264	NASDAQ	BOKF	Thu, Mar 12, 1998	20.59	20.64	20.59	20.64
1263	NASDAQ	BOKF	Wed, Mar 11, 1998	20.59	20.64	20.59	20.59
1262	NASDAQ	BOKF	Tue, Mar 10, 1998	20.64	20.64	20.54	20.64
1261	NASDAQ	BOKF	Mon, Mar 9, 1998	20.64	20.64	20.64	20.64
1260	NASDAQ	BOKF	Fri, Mar 6, 1998	20.70	20.70	20.54	20.54
1259	NASDAQ	BOKF	Thu, Mar 5, 1998	20.57	20.70	20.57	20.57
1258	NASDAQ	BOKF	Wed, Mar 4, 1998	20.72	20.72	20.57	20.57
1257	NASDAQ	BOKF	Tue, Mar 3, 1998	20.34	20.64	20.34	20.64
1256	NASDAQ	BOKF	Mon, Mar 2, 1998	20.54	20.54	20.18	20.34
1255	NASDAQ	BOKF	Fri, Feb 27, 1998	20.44	20.44	20.13	20.18
1254	NASDAQ	BOKF	Thu, Feb 26, 1998	20.95	20.95	20.13	20.44
1253	NASDAQ	BOKF	Wed, Feb 25, 1998	19.72	20.70	19.72	20.62
1252	NASDAQ	BOKF	Tue, Feb 24, 1998	20.13	21.00	19.10	19.51
1251	NASDAQ	BOKF	Mon, Feb 23, 1998	20.13	20.13	20.13	20.13
1250	NASDAQ	BOKF	Fri, Feb 20, 1998	19.51	20.54	19.51	20.34
1249	NASDAQ	BOKF	Thu, Feb 19, 1998	19.41	19.41	19.26	19.36
1248	NASDAQ	BOKF	Wed, Feb 18, 1998	19.62	19.98	19.31	19.41
1247	NASDAQ	BOKF	Tue, Feb 17, 1998	19.87	19.87	18.69	19.62
1246	NASDAQ	BOKF	Fri, Feb 13, 1998	18.03	20.13	18.03	20.13
1245	NASDAQ	BOKF	Thu, Feb 12, 1998	17.36	18.23	17.36	18.23
1244	NASDAQ	BOKF	Wed, Feb 11, 1998	17.05	17.31	17.05	17.25
1243	NASDAQ	BOKF	Tue, Feb 10, 1998	17.08	17.36	17.05	17.36
1242	NASDAQ	BOKF	Mon, Feb 9, 1998	17.00	17.10	17.00	17.10
1241	NASDAQ	BOKF	Fri, Feb 6, 1998	17.25	17.27	16.74	16.84
1240	NASDAQ	BOKF	Thu, Feb 5, 1998	17.25	17.25	17.25	17.25
1239	NASDAQ	BOKF	Wed, Feb 4, 1998	17.25	17.25	17.10	17.25
1238	NASDAQ	BOKF	Tue, Feb 3, 1998	17.10	17.20	17.10	17.20
1237	NASDAQ	BOKF	Mon, Feb 2, 1998	16.84	17.10	16.84	17.10
1236	NASDAQ	BOKF	Fri, Jan 30, 1998	16.84	17.25	16.64	17.20
1235	NASDAQ	BOKF	Thu, Jan 29, 1998	16.84	16.84	16.64	16.64
1234	NASDAQ	BOKF	Wed, Jan 28, 1998	17.25	17.25	16.95	17.25
1233	NASDAQ	BOKF	Tue, Jan 27, 1998	16.95	17.25	16.95	17.10
1232	NASDAQ	BOKF	Mon, Jan 26, 1998	16.84	17.25	16.84	16.84
1231	NASDAQ	BOKF	Fri, Jan 23, 1998	17.25	17.25	16.84	17.25
1230	NASDAQ	BOKF	Thu, Jan 22, 1998	17.25	17.46	16.84	17.25
1229	NASDAQ	BOKF	Wed, Jan 21, 1998	16.02	17.05	16.02	17.05
1228	NASDAQ	BOKF	Tue, Jan 20, 1998	16.33	17.25	16.33	17.25
1227	NASDAQ	BOKF	Fri, Jan 16, 1998	16.23	16.23	15.30	16.02
1226	NASDAQ	BOKF	Thu, Jan 15, 1998	16.64	16.64	16.43	16.43
1225	NASDAQ	BOKF	Wed, Jan 14, 1998	16.69	16.69	16.38	16.57
1224	NASDAQ	BOKF	Mon, Jan 12, 1998	16.33	16.69	16.02	16.69
1223	NASDAQ	BOKF	Fri, Jan 9, 1998	16.61	16.74	16.61	16.64
1222	NASDAQ	BOKF	Thu, Jan 8, 1998	16.64	16.64	16.64	16.64
1221	NASDAQ	BOKF	Wed, Jan 7, 1998	17.20	17.25	16.66	16.66
1220	NASDAQ	BOKF	Tue, Jan 6, 1998	16.59	17.15	16.59	17.15
1219	NASDAQ	BOKF	Mon, Jan 5, 1998	16.84	16.84	16.84	16.84
1218	NASDAQ	BOKF	Fri, Jan 2, 1998	15.97	17.25	15.97	17.20
1217	NASDAQ	BOKF	Wed, Dec 31, 1997	17.15	17.15	15.95	15.95
1216	NASDAQ	BOKF	Tue, Dec 30, 1997	17.31	17.31	16.97	17.00
1215	NASDAQ	BOKF	Mon, Dec 29, 1997	16.95	17.23	16.95	16.97
1214	NASDAQ	BOKF	Fri, Dec 26, 1997	17.25	17.25	17.25	17.25
1213	NASDAQ	BOKF	Wed, Dec 24, 1997	17.05	17.15	16.84	17.15
1212	NASDAQ	BOKF	Tue, Dec 23, 1997	17.25	17.31	17.25	17.28
1211	NASDAQ	BOKF	Mon, Dec 22, 1997	17.25	17.31	17.18	17.25
1210	NASDAQ	BOKF	Fri, Dec 19, 1997	15.20	16.28	14.79	16.28
1209	NASDAQ	BOKF	Thu, Dec 18, 1997	16.84	17.25	16.43	16.84
1208	NASDAQ	BOKF	Wed, Dec 17, 1997	17.31	17.31	17.31	17.31
1207	NASDAQ	BOKF	Tue, Dec 16, 1997	17.28	17.28	16.84	17.05
1206	NASDAQ	BOKF	Mon, Dec 15, 1997	16.84	17.31	16.84	16.84
1205	NASDAQ	BOKF	Fri, Dec 12, 1997	17.31	17.31	17.31	17.31
1204	NASDAQ	BOKF	Wed, Dec 10, 1997	17.28	17.28	17.28	17.28
1203	NASDAQ	BOKF	Tue, Dec 9, 1997	17.31	17.31	16.84	16.84
1202	NASDAQ	BOKF	Mon, Dec 8, 1997	17.31	17.31	16.84	16.84
1201	NASDAQ	BOKF	Fri, Dec 5, 1997	17.05	17.41	17.05	17.31
1200	NASDAQ	BOKF	Thu, Dec 4, 1997	17.41	17.41	17.25	17.25
1199	NASDAQ	BOKF	Wed, Dec 3, 1997	17.10	17.41	17.10	17.41
1198	NASDAQ	BOKF	Mon, Dec 1, 1997	16.66	17.00	16.66	16.95
1197	NASDAQ	BOKF	Fri, Nov 28, 1997	17.00	17.20	16.95	16.95
1196	NASDAQ	BOKF	Wed, Nov 26, 1997	17.25	17.41	17.25	17.41
1195	NASDAQ	BOKF	Tue, Nov 25, 1997	17.23	17.25	17.09	17.25
1194	NASDAQ	BOKF	Mon, Nov 24, 1997	17.25	17.25	16.54	17.23
1193	NASDAQ	BOKF	Fri, Nov 21, 1997	17.56	17.56	17.05	17.05
1192	NASDAQ	BOKF	Thu, Nov 20, 1997	17.46	17.56	17.25	17.56
1191	NASDAQ	BOKF	Fri, Nov 14, 1997	17.67	17.67	17.25	17.25
1190	NASDAQ	BOKF	Thu, Nov 13, 1997	16.84	16.84	16.84	16.84
1189	NASDAQ	BOKF	Wed, Nov 12, 1997	16.80	16.80	16.80	16.80
1188	NASDAQ	BOKF	Fri, Nov 7, 1997	17.35	17.35	16.75	16.80
1187	NASDAQ	BOKF	Thu, Nov 6, 1997	17.45	17.75	17.35	17.35
1186	NASDAQ	BOKF	Wed, Nov 5, 1997	18.05	18.95	17.45	17.45
1185	NASDAQ	BOKF	Tue, Nov 4, 1997	17.95	17.95	16.75	16.75
1184	NASDAQ	BOKF	Mon, Nov 3, 1997	18.00	18.05	17.05	17.05
1183	NASDAQ	BOKF	Fri, Oct 31, 1997	17.55	17.55	16.45	17.55
1182	NASDAQ	BOKF	Thu, Oct 30, 1997	15.66	17.15	15.66	16.75
1181	NASDAQ	BOKF	Wed, Oct 29, 1997	15.71	16.25	15.36	15.95
1180	NASDAQ	BOKF	Tue, Oct 28, 1997	15.16	15.95	14.76	15.71
1179	NASDAQ	BOKF	Mon, Oct 27, 1997	16.45	16.45	15.66	15.66
1178	NASDAQ	BOKF	Thu, Oct 23, 1997	16.55	16.55	16.55	16.55
1177	NASDAQ	BOKF	Wed, Oct 22, 1997	16.75	16.75	16.55	16.55
1176	NASDAQ	BOKF	Tue, Oct 21, 1997	16.75	16.75	16.75	16.75
1175	NASDAQ	BOKF	Mon, Oct 20, 1997	16.75	16.75	16.25	16.25
1174	NASDAQ	BOKF	Fri, Oct 17, 1997	15.86	15.86	15.86	15.86
1173	NASDAQ	BOKF	Thu, Oct 16, 1997	16.85	16.85	16.30	16.30
1172	NASDAQ	BOKF	Wed, Oct 15, 1997	16.35	16.35	16.35	16.35
1171	NASDAQ	BOKF	Tue, Oct 14, 1997	16.15	16.15	16.15	16.15
1170	NASDAQ	BOKF	Mon, Oct 13, 1997	16.25	16.35	16.25	16.35
1169	NASDAQ	BOKF	Fri, Oct 10, 1997	16.75	16.75	16.25	16.75
1168	NASDAQ	BOKF	Thu, Oct 9, 1997	16.65	16.65	16.65	16.65
1167	NASDAQ	BOKF	Wed, Oct 8, 1997	16.75	16.75	16.75	16.75
1166	NASDAQ	BOKF	Tue, Oct 7, 1997	16.95	16.95	15.95	16.75
1165	NASDAQ	BOKF	Mon, Oct 6, 1997	16.25	16.55	15.95	16.15
1164	NASDAQ	BOKF	Fri, Oct 3, 1997	15.95	16.20	15.95	16.20
1163	NASDAQ	BOKF	Thu, Oct 2, 1997	15.95	15.95	15.95	15.95
1162	NASDAQ	BOKF	Tue, Sep 30, 1997	15.95	16.20	15.56	15.61
1161	NASDAQ	BOKF	Mon, Sep 29, 1997	15.61	16.10	15.61	16.10
1160	NASDAQ	BOKF	Thu, Sep 25, 1997	15.61	15.61	15.61	15.61
1159	NASDAQ	BOKF	Wed, Sep 24, 1997	16.15	16.15	15.86	16.15
1158	NASDAQ	BOKF	Tue, Sep 23, 1997	15.95	16.15	15.95	16.15
1157	NASDAQ	BOKF	Fri, Sep 19, 1997	15.16	15.56	15.16	15.56
1156	NASDAQ	BOKF	Thu, Sep 18, 1997	15.95	15.95	15.56	15.95
1155	NASDAQ	BOKF	Wed, Sep 17, 1997	15.26	15.91	15.26	15.91
1154	NASDAQ	BOKF	Tue, Sep 16, 1997	15.31	15.43	15.31	15.43
1153	NASDAQ	BOKF	Mon, Sep 15, 1997	15.16	15.36	15.16	15.16
1152	NASDAQ	BOKF	Wed, Sep 10, 1997	16.15	16.15	14.86	16.15
1151	NASDAQ	BOKF	Tue, Sep 9, 1997	14.96	15.56	14.96	15.21
1150	NASDAQ	BOKF	Mon, Sep 8, 1997	16.15	16.15	14.96	15.56
1149	NASDAQ	BOKF	Fri, Sep 5, 1997	15.56	15.56	15.56	15.56
1148	NASDAQ	BOKF	Thu, Sep 4, 1997	16.15	16.15	14.96	14.96
1147	NASDAQ	BOKF	Wed, Sep 3, 1997	16.15	16.15	15.95	15.95
1146	NASDAQ	BOKF	Tue, Sep 2, 1997	14.96	15.56	14.96	15.56
1145	NASDAQ	BOKF	Wed, Aug 27, 1997	15.56	15.56	15.56	15.56
1144	NASDAQ	BOKF	Mon, Aug 25, 1997	15.56	15.56	15.46	15.46
1143	NASDAQ	BOKF	Fri, Aug 22, 1997	15.16	15.16	15.16	15.16
1142	NASDAQ	BOKF	Wed, Aug 20, 1997	15.95	15.95	15.95	15.95
1141	NASDAQ	BOKF	Tue, Aug 19, 1997	15.36	15.36	15.36	15.36
1140	NASDAQ	BOKF	Mon, Aug 18, 1997	15.36	15.36	15.36	15.36
1139	NASDAQ	BOKF	Wed, Aug 13, 1997	15.95	16.05	15.16	15.36
1138	NASDAQ	BOKF	Tue, Aug 12, 1997	15.76	15.95	15.76	15.76
1137	NASDAQ	BOKF	Mon, Aug 11, 1997	15.16	15.16	15.16	15.16
1136	NASDAQ	BOKF	Fri, Aug 8, 1997	15.56	16.05	15.56	16.05
1135	NASDAQ	BOKF	Thu, Aug 7, 1997	16.35	16.35	15.56	16.05
1134	NASDAQ	BOKF	Wed, Aug 6, 1997	15.86	15.86	15.56	15.56
1133	NASDAQ	BOKF	Tue, Aug 5, 1997	16.35	16.35	16.15	16.15
1132	NASDAQ	BOKF	Mon, Aug 4, 1997	15.36	16.15	15.36	15.66
1131	NASDAQ	BOKF	Fri, Aug 1, 1997	15.76	15.95	15.76	15.95
1130	NASDAQ	BOKF	Thu, Jul 31, 1997	16.15	16.25	15.76	16.05
1129	NASDAQ	BOKF	Tue, Jul 29, 1997	16.05	16.05	15.66	15.66
1128	NASDAQ	BOKF	Mon, Jul 28, 1997	15.66	16.05	15.36	15.66
1127	NASDAQ	BOKF	Fri, Jul 25, 1997	15.26	15.46	15.26	15.46
1126	NASDAQ	BOKF	Thu, Jul 24, 1997	15.36	15.36	15.16	15.36
1125	NASDAQ	BOKF	Wed, Jul 23, 1997	14.76	15.36	14.76	15.36
1124	NASDAQ	BOKF	Tue, Jul 22, 1997	14.36	15.36	14.26	15.36
1123	NASDAQ	BOKF	Mon, Jul 21, 1997	14.56	14.56	13.96	14.36
1122	NASDAQ	BOKF	Fri, Jul 18, 1997	14.16	14.16	14.16	14.16
1121	NASDAQ	BOKF	Thu, Jul 17, 1997	13.56	13.76	13.56	13.76
1120	NASDAQ	BOKF	Wed, Jul 16, 1997	13.86	14.16	13.36	14.16
1119	NASDAQ	BOKF	Tue, Jul 15, 1997	14.16	14.16	13.96	13.96
1118	NASDAQ	BOKF	Mon, Jul 14, 1997	13.16	13.66	13.16	13.66
1117	NASDAQ	BOKF	Fri, Jul 11, 1997	13.16	13.66	13.16	13.36
1116	NASDAQ	BOKF	Thu, Jul 10, 1997	13.46	13.46	13.16	13.16
1115	NASDAQ	BOKF	Wed, Jul 9, 1997	13.26	13.46	13.06	13.46
1114	NASDAQ	BOKF	Tue, Jul 8, 1997	13.96	13.96	13.06	13.06
1113	NASDAQ	BOKF	Mon, Jul 7, 1997	13.96	13.96	13.76	13.86
1112	NASDAQ	BOKF	Wed, Jul 2, 1997	13.96	13.96	13.76	13.96
1111	NASDAQ	BOKF	Tue, Jul 1, 1997	14.01	14.01	13.76	13.96
1110	NASDAQ	BOKF	Mon, Jun 30, 1997	14.06	14.06	13.99	14.06
1109	NASDAQ	BOKF	Fri, Jun 27, 1997	13.96	14.06	13.86	14.06
1108	NASDAQ	BOKF	Thu, Jun 26, 1997	13.96	14.06	13.96	14.06
1107	NASDAQ	BOKF	Wed, Jun 25, 1997	14.36	14.36	13.76	13.96
1106	NASDAQ	BOKF	Tue, Jun 24, 1997	13.96	14.36	13.96	14.36
1105	NASDAQ	BOKF	Mon, Jun 23, 1997	13.96	13.96	13.96	13.96
1104	NASDAQ	BOKF	Fri, Jun 20, 1997	14.26	14.41	13.96	13.96
1103	NASDAQ	BOKF	Tue, Jun 17, 1997	13.86	14.26	13.76	14.26
1102	NASDAQ	BOKF	Mon, Jun 16, 1997	13.96	13.96	13.96	13.96
1101	NASDAQ	BOKF	Fri, Jun 13, 1997	13.56	13.96	13.56	13.96
1100	NASDAQ	BOKF	Thu, Jun 12, 1997	13.36	13.56	13.36	13.36
1099	NASDAQ	BOKF	Wed, Jun 11, 1997	13.46	13.46	13.16	13.16
1098	NASDAQ	BOKF	Tue, Jun 10, 1997	13.46	13.56	13.46	13.56
1097	NASDAQ	BOKF	Mon, Jun 9, 1997	13.46	13.56	13.46	13.46
1096	NASDAQ	BOKF	Fri, Jun 6, 1997	13.46	13.56	13.46	13.46
1095	NASDAQ	BOKF	Thu, Jun 5, 1997	13.46	13.46	13.46	13.46
1094	NASDAQ	BOKF	Wed, Jun 4, 1997	13.56	13.56	13.51	13.56
1093	NASDAQ	BOKF	Tue, Jun 3, 1997	13.16	13.16	13.16	13.16
1092	NASDAQ	BOKF	Mon, Jun 2, 1997	13.06	13.16	13.06	13.16
1091	NASDAQ	BOKF	Fri, May 30, 1997	13.76	13.76	13.26	13.41
1090	NASDAQ	BOKF	Wed, May 28, 1997	13.76	13.76	13.26	13.26
1089	NASDAQ	BOKF	Tue, May 27, 1997	13.46	13.56	13.46	13.56
1088	NASDAQ	BOKF	Fri, May 23, 1997	13.56	14.06	13.46	13.46
1087	NASDAQ	BOKF	Thu, May 22, 1997	13.56	13.56	13.56	13.56
1086	NASDAQ	BOKF	Wed, May 21, 1997	13.56	13.56	13.56	13.56
1085	NASDAQ	BOKF	Tue, May 20, 1997	13.51	13.76	13.36	13.36
1084	NASDAQ	BOKF	Mon, May 19, 1997	13.41	13.96	13.21	13.66
1083	NASDAQ	BOKF	Fri, May 16, 1997	13.41	13.41	12.76	13.41
1082	NASDAQ	BOKF	Thu, May 15, 1997	13.36	13.41	13.26	13.41
1081	NASDAQ	BOKF	Wed, May 14, 1997	12.37	13.36	12.37	12.86
1080	NASDAQ	BOKF	Tue, May 13, 1997	12.96	12.96	12.96	12.96
1079	NASDAQ	BOKF	Mon, May 12, 1997	12.96	12.96	12.96	12.96
1078	NASDAQ	BOKF	Thu, May 8, 1997	12.96	12.96	12.96	12.96
1077	NASDAQ	BOKF	Wed, May 7, 1997	12.96	12.96	12.56	12.56
1076	NASDAQ	BOKF	Tue, May 6, 1997	12.91	12.96	12.76	12.96
1075	NASDAQ	BOKF	Mon, May 5, 1997	12.86	12.96	12.37	12.86
1074	NASDAQ	BOKF	Fri, May 2, 1997	12.22	12.56	12.22	12.56
1073	NASDAQ	BOKF	Thu, May 1, 1997	12.56	12.56	12.56	12.56
1072	NASDAQ	BOKF	Tue, Apr 29, 1997	12.46	12.56	12.37	12.56
1071	NASDAQ	BOKF	Mon, Apr 28, 1997	11.67	11.67	11.67	11.67
1070	NASDAQ	BOKF	Fri, Apr 25, 1997	12.46	12.46	12.37	12.37
1069	NASDAQ	BOKF	Tue, Apr 22, 1997	12.37	12.37	12.37	12.37
1068	NASDAQ	BOKF	Mon, Apr 21, 1997	12.76	12.76	12.37	12.56
1067	NASDAQ	BOKF	Fri, Apr 18, 1997	11.87	11.97	11.87	11.97
1066	NASDAQ	BOKF	Thu, Apr 17, 1997	11.87	11.87	11.87	11.87
1065	NASDAQ	BOKF	Tue, Apr 15, 1997	12.76	12.76	12.37	12.37
1064	NASDAQ	BOKF	Mon, Apr 14, 1997	11.97	12.37	11.87	12.27
1063	NASDAQ	BOKF	Fri, Apr 11, 1997	11.97	11.97	11.97	11.97
1062	NASDAQ	BOKF	Thu, Apr 10, 1997	13.16	13.16	12.37	12.37
1061	NASDAQ	BOKF	Wed, Apr 9, 1997	11.97	12.17	11.97	12.17
1060	NASDAQ	BOKF	Tue, Apr 8, 1997	12.17	12.17	11.97	11.97
1059	NASDAQ	BOKF	Mon, Apr 7, 1997	11.87	12.12	11.87	11.97
1058	NASDAQ	BOKF	Fri, Apr 4, 1997	11.87	11.87	11.87	11.87
1057	NASDAQ	BOKF	Thu, Apr 3, 1997	11.67	11.67	11.67	11.67
1056	NASDAQ	BOKF	Wed, Apr 2, 1997	11.57	12.17	11.57	12.17
1055	NASDAQ	BOKF	Tue, Apr 1, 1997	11.77	11.77	11.57	11.67
1054	NASDAQ	BOKF	Mon, Mar 31, 1997	11.77	12.07	11.77	11.77
1053	NASDAQ	BOKF	Thu, Mar 27, 1997	11.77	11.77	11.77	11.77
1052	NASDAQ	BOKF	Tue, Mar 25, 1997	12.07	12.07	11.57	11.57
1051	NASDAQ	BOKF	Mon, Mar 24, 1997	11.97	12.37	11.57	12.37
1050	NASDAQ	BOKF	Fri, Mar 21, 1997	11.57	11.97	11.57	11.72
1049	NASDAQ	BOKF	Thu, Mar 20, 1997	11.57	11.57	11.57	11.57
1048	NASDAQ	BOKF	Wed, Mar 19, 1997	11.77	11.77	11.77	11.77
1047	NASDAQ	BOKF	Tue, Mar 18, 1997	11.47	11.47	11.47	11.47
1046	NASDAQ	BOKF	Mon, Mar 17, 1997	11.47	12.37	11.47	11.57
1045	NASDAQ	BOKF	Fri, Mar 14, 1997	11.92	11.92	11.47	11.47
1044	NASDAQ	BOKF	Thu, Mar 13, 1997	11.57	11.92	11.47	11.57
1043	NASDAQ	BOKF	Wed, Mar 12, 1997	11.47	11.69	11.47	11.69
1042	NASDAQ	BOKF	Tue, Mar 11, 1997	11.72	11.97	11.69	11.69
1041	NASDAQ	BOKF	Mon, Mar 10, 1997	11.97	11.97	11.57	11.72
1040	NASDAQ	BOKF	Thu, Mar 6, 1997	11.92	11.92	11.92	11.92
1039	NASDAQ	BOKF	Tue, Mar 4, 1997	11.62	12.17	11.62	11.97
1038	NASDAQ	BOKF	Thu, Feb 27, 1997	11.97	11.97	11.77	11.77
1037	NASDAQ	BOKF	Wed, Feb 26, 1997	11.77	12.17	11.77	11.87
1036	NASDAQ	BOKF	Tue, Feb 25, 1997	12.56	12.56	11.77	11.77
1035	NASDAQ	BOKF	Mon, Feb 24, 1997	12.37	12.56	11.37	12.56
1034	NASDAQ	BOKF	Fri, Feb 21, 1997	11.27	12.37	11.27	12.37
1033	NASDAQ	BOKF	Thu, Feb 20, 1997	11.27	11.97	11.27	11.32
1032	NASDAQ	BOKF	Wed, Feb 19, 1997	11.27	11.57	11.27	11.27
1031	NASDAQ	BOKF	Fri, Feb 14, 1997	12.86	12.86	11.27	11.27
1030	NASDAQ	BOKF	Thu, Feb 6, 1997	11.27	12.86	11.27	11.97
1029	NASDAQ	BOKF	Wed, Feb 5, 1997	12.07	12.07	11.27	12.07
1028	NASDAQ	BOKF	Mon, Feb 3, 1997	11.97	11.97	11.97	11.97
1027	NASDAQ	BOKF	Fri, Jan 31, 1997	12.37	12.37	12.37	12.37
1026	NASDAQ	BOKF	Thu, Jan 30, 1997	12.37	12.37	12.37	12.37
1025	NASDAQ	BOKF	Tue, Jan 28, 1997	11.27	11.27	11.27	11.27
1024	NASDAQ	BOKF	Mon, Jan 27, 1997	11.27	11.27	11.27	11.27
1023	NASDAQ	BOKF	Thu, Jan 23, 1997	11.27	11.97	11.27	11.97
1022	NASDAQ	BOKF	Wed, Jan 22, 1997	12.86	12.86	11.77	11.97
1021	NASDAQ	BOKF	Tue, Jan 21, 1997	11.67	12.37	11.57	12.37
1020	NASDAQ	BOKF	Mon, Jan 20, 1997	11.77	11.82	11.17	11.82
1019	NASDAQ	BOKF	Fri, Jan 17, 1997	11.17	12.37	11.17	11.77
1018	NASDAQ	BOKF	Thu, Jan 16, 1997	11.17	11.97	11.17	11.97
1017	NASDAQ	BOKF	Tue, Jan 14, 1997	12.37	12.37	11.07	11.07
1016	NASDAQ	BOKF	Mon, Jan 13, 1997	12.37	12.37	11.37	11.37
1015	NASDAQ	BOKF	Fri, Jan 10, 1997	11.32	11.32	11.32	11.32
1014	NASDAQ	BOKF	Thu, Jan 9, 1997	10.87	11.77	10.87	11.32
1013	NASDAQ	BOKF	Wed, Jan 8, 1997	11.32	11.32	11.32	11.32
1012	NASDAQ	BOKF	Tue, Jan 7, 1997	11.17	11.17	11.17	11.17
1011	NASDAQ	BOKF	Mon, Jan 6, 1997	11.17	11.17	11.17	11.17
1010	NASDAQ	BOKF	Fri, Jan 3, 1997	11.57	11.57	10.97	11.17
1009	NASDAQ	BOKF	Thu, Jan 2, 1997	10.77	11.97	10.77	11.97
1008	NASDAQ	BOKF	Tue, Dec 31, 1996	10.77	11.97	10.77	10.77
1007	NASDAQ	BOKF	Mon, Dec 30, 1996	10.37	10.77	10.37	10.37
1006	NASDAQ	BOKF	Fri, Dec 27, 1996	9.97	9.97	9.97	9.97
1005	NASDAQ	BOKF	Thu, Dec 26, 1996	10.77	10.77	10.17	10.17
1004	NASDAQ	BOKF	Tue, Dec 24, 1996	9.97	10.77	9.97	10.77
1003	NASDAQ	BOKF	Mon, Dec 23, 1996	10.77	10.77	10.77	10.77
1002	NASDAQ	BOKF	Fri, Dec 20, 1996	10.77	10.77	9.97	10.37
1001	NASDAQ	BOKF	Thu, Dec 19, 1996	10.37	10.77	10.07	10.77
1000	NASDAQ	BOKF	Tue, Dec 17, 1996	10.07	10.87	10.07	10.27
999	NASDAQ	BOKF	Mon, Dec 16, 1996	10.60	10.60	9.97	9.97
998	NASDAQ	BOKF	Fri, Dec 13, 1996	11.17	11.17	10.57	10.57
997	NASDAQ	BOKF	Thu, Dec 12, 1996	10.37	11.17	10.37	11.17
996	NASDAQ	BOKF	Wed, Dec 11, 1996	10.77	10.77	10.77	10.77
995	NASDAQ	BOKF	Tue, Dec 10, 1996	11.17	11.17	10.37	10.37
994	NASDAQ	BOKF	Fri, Dec 6, 1996	10.77	10.77	10.77	10.77
993	NASDAQ	BOKF	Thu, Dec 5, 1996	10.97	10.97	10.77	10.77
992	NASDAQ	BOKF	Wed, Dec 4, 1996	10.77	11.17	10.37	10.77
991	NASDAQ	BOKF	Tue, Dec 3, 1996	10.57	11.17	10.37	10.37
990	NASDAQ	BOKF	Mon, Dec 2, 1996	10.77	11.17	10.57	11.17
989	NASDAQ	BOKF	Fri, Nov 29, 1996	10.77	10.77	10.57	10.57
988	NASDAQ	BOKF	Wed, Nov 27, 1996	10.77	10.77	10.57	10.62
987	NASDAQ	BOKF	Tue, Nov 26, 1996	10.77	11.27	10.57	10.57
986	NASDAQ	BOKF	Mon, Nov 25, 1996	11.27	11.27	10.37	10.57
985	NASDAQ	BOKF	Thu, Nov 21, 1996	10.32	10.32	10.32	10.32
984	NASDAQ	BOKF	Mon, Nov 18, 1996	10.17	10.17	10.17	10.17
983	NASDAQ	BOKF	Fri, Nov 15, 1996	10.17	10.17	10.17	10.17
982	NASDAQ	BOKF	Tue, Nov 12, 1996	9.88	9.88	9.88	9.88
981	NASDAQ	BOKF	Thu, Nov 7, 1996	9.88	9.88	9.88	9.88
980	NASDAQ	BOKF	Tue, Nov 5, 1996	9.88	9.88	9.88	9.88
979	NASDAQ	BOKF	Mon, Nov 4, 1996	9.88	10.65	9.88	10.46
978	NASDAQ	BOKF	Fri, Nov 1, 1996	9.88	9.90	9.88	9.90
977	NASDAQ	BOKF	Thu, Oct 31, 1996	10.46	10.46	9.88	9.88
976	NASDAQ	BOKF	Tue, Oct 29, 1996	9.88	9.88	9.88	9.88
975	NASDAQ	BOKF	Mon, Oct 28, 1996	9.88	9.88	9.88	9.88
974	NASDAQ	BOKF	Fri, Oct 25, 1996	10.46	10.46	10.46	10.46
973	NASDAQ	BOKF	Wed, Oct 23, 1996	9.92	9.92	9.92	9.92
972	NASDAQ	BOKF	Fri, Oct 18, 1996	9.88	10.07	9.88	10.07
971	NASDAQ	BOKF	Thu, Oct 17, 1996	9.97	10.46	9.88	9.97
970	NASDAQ	BOKF	Wed, Oct 16, 1996	10.84	10.84	10.41	10.41
969	NASDAQ	BOKF	Tue, Oct 15, 1996	10.84	10.84	9.78	9.78
968	NASDAQ	BOKF	Mon, Oct 14, 1996	10.65	10.89	10.36	10.36
967	NASDAQ	BOKF	Fri, Oct 11, 1996	10.46	10.55	9.97	10.34
966	NASDAQ	BOKF	Thu, Oct 10, 1996	10.31	10.31	9.68	10.02
965	NASDAQ	BOKF	Wed, Oct 9, 1996	9.29	9.88	9.29	9.68
964	NASDAQ	BOKF	Tue, Oct 8, 1996	9.58	9.58	9.29	9.58
963	NASDAQ	BOKF	Mon, Oct 7, 1996	9.10	9.10	9.10	9.10
962	NASDAQ	BOKF	Fri, Oct 4, 1996	9.49	9.49	9.29	9.29
961	NASDAQ	BOKF	Thu, Oct 3, 1996	9.00	9.20	9.00	9.20
960	NASDAQ	BOKF	Wed, Oct 2, 1996	9.49	9.49	9.49	9.49
959	NASDAQ	BOKF	Tue, Oct 1, 1996	9.00	9.20	9.00	9.00
958	NASDAQ	BOKF	Mon, Sep 30, 1996	8.91	9.20	8.91	9.20
957	NASDAQ	BOKF	Thu, Sep 26, 1996	9.00	9.10	8.91	8.91
956	NASDAQ	BOKF	Wed, Sep 25, 1996	8.81	8.91	8.81	8.91
955	NASDAQ	BOKF	Tue, Sep 24, 1996	8.91	8.91	8.71	8.71
954	NASDAQ	BOKF	Mon, Sep 23, 1996	8.71	8.91	8.71	8.79
953	NASDAQ	BOKF	Fri, Sep 20, 1996	8.62	8.86	8.62	8.86
952	NASDAQ	BOKF	Thu, Sep 19, 1996	8.76	8.76	8.67	8.67
951	NASDAQ	BOKF	Wed, Sep 18, 1996	8.62	8.86	8.62	8.86
950	NASDAQ	BOKF	Tue, Sep 17, 1996	8.62	8.62	8.62	8.62
949	NASDAQ	BOKF	Mon, Sep 16, 1996	8.62	8.91	8.62	8.71
948	NASDAQ	BOKF	Fri, Sep 13, 1996	8.86	8.86	8.42	8.52
947	NASDAQ	BOKF	Thu, Sep 12, 1996	8.52	8.86	8.42	8.86
946	NASDAQ	BOKF	Wed, Sep 11, 1996	8.52	8.52	8.52	8.52
945	NASDAQ	BOKF	Tue, Sep 10, 1996	8.52	8.52	8.42	8.42
944	NASDAQ	BOKF	Mon, Sep 9, 1996	8.52	8.52	8.33	8.33
943	NASDAQ	BOKF	Fri, Sep 6, 1996	8.62	8.62	8.40	8.40
942	NASDAQ	BOKF	Thu, Sep 5, 1996	8.62	8.62	8.33	8.62
941	NASDAQ	BOKF	Wed, Sep 4, 1996	8.33	8.33	8.33	8.33
940	NASDAQ	BOKF	Tue, Sep 3, 1996	8.62	8.62	8.52	8.52
939	NASDAQ	BOKF	Fri, Aug 30, 1996	8.42	8.42	8.33	8.33
938	NASDAQ	BOKF	Thu, Aug 29, 1996	8.33	8.62	8.33	8.33
937	NASDAQ	BOKF	Wed, Aug 28, 1996	8.62	8.62	8.62	8.62
936	NASDAQ	BOKF	Tue, Aug 27, 1996	8.28	8.52	8.28	8.33
935	NASDAQ	BOKF	Fri, Aug 23, 1996	8.33	8.33	8.33	8.33
934	NASDAQ	BOKF	Thu, Aug 22, 1996	8.28	8.33	8.28	8.33
933	NASDAQ	BOKF	Tue, Aug 20, 1996	8.62	8.62	8.42	8.42
932	NASDAQ	BOKF	Mon, Aug 19, 1996	8.28	8.28	8.28	8.28
931	NASDAQ	BOKF	Fri, Aug 16, 1996	8.28	8.37	8.28	8.37
930	NASDAQ	BOKF	Wed, Aug 14, 1996	8.23	8.23	8.23	8.23
929	NASDAQ	BOKF	Tue, Aug 13, 1996	8.33	8.33	8.33	8.33
928	NASDAQ	BOKF	Mon, Aug 12, 1996	8.23	8.47	8.23	8.47
927	NASDAQ	BOKF	Fri, Aug 9, 1996	8.62	8.62	8.28	8.47
926	NASDAQ	BOKF	Tue, Aug 6, 1996	8.33	8.33	8.33	8.33
925	NASDAQ	BOKF	Mon, Aug 5, 1996	8.23	8.23	8.23	8.23
924	NASDAQ	BOKF	Fri, Aug 2, 1996	8.33	8.33	8.33	8.33
923	NASDAQ	BOKF	Thu, Aug 1, 1996	8.62	8.62	8.62	8.62
922	NASDAQ	BOKF	Tue, Jul 30, 1996	8.28	8.28	8.28	8.28
921	NASDAQ	BOKF	Mon, Jul 29, 1996	8.23	8.23	8.23	8.23
920	NASDAQ	BOKF	Fri, Jul 26, 1996	8.23	8.23	8.23	8.23
919	NASDAQ	BOKF	Thu, Jul 25, 1996	8.42	8.42	8.42	8.42
918	NASDAQ	BOKF	Tue, Jul 23, 1996	8.33	8.33	8.33	8.33
917	NASDAQ	BOKF	Thu, Jul 18, 1996	8.33	8.33	8.33	8.33
916	NASDAQ	BOKF	Wed, Jul 17, 1996	8.33	8.62	8.33	8.37
915	NASDAQ	BOKF	Tue, Jul 16, 1996	8.33	8.37	8.33	8.37
914	NASDAQ	BOKF	Mon, Jul 15, 1996	8.33	8.42	8.33	8.42
913	NASDAQ	BOKF	Fri, Jul 12, 1996	8.33	8.42	8.33	8.42
912	NASDAQ	BOKF	Thu, Jul 11, 1996	8.45	8.45	8.42	8.42
911	NASDAQ	BOKF	Tue, Jul 9, 1996	8.33	8.62	8.33	8.62
910	NASDAQ	BOKF	Mon, Jul 8, 1996	8.62	8.62	8.62	8.62
909	NASDAQ	BOKF	Wed, Jul 3, 1996	8.47	8.52	8.47	8.52
908	NASDAQ	BOKF	Tue, Jul 2, 1996	8.62	8.62	8.33	8.33
907	NASDAQ	BOKF	Mon, Jul 1, 1996	8.33	8.62	8.33	8.62
906	NASDAQ	BOKF	Fri, Jun 28, 1996	8.28	8.62	8.28	8.62
905	NASDAQ	BOKF	Thu, Jun 27, 1996	8.28	8.81	8.28	8.28
904	NASDAQ	BOKF	Wed, Jun 26, 1996	8.81	8.81	8.81	8.81
903	NASDAQ	BOKF	Tue, Jun 25, 1996	8.28	8.81	8.28	8.81
902	NASDAQ	BOKF	Mon, Jun 24, 1996	8.28	8.28	8.28	8.28
901	NASDAQ	BOKF	Fri, Jun 21, 1996	8.47	8.81	8.28	8.28
900	NASDAQ	BOKF	Thu, Jun 20, 1996	8.47	8.47	8.13	8.23
899	NASDAQ	BOKF	Wed, Jun 19, 1996	8.13	8.33	8.13	8.23
898	NASDAQ	BOKF	Tue, Jun 18, 1996	8.42	8.42	8.42	8.42
897	NASDAQ	BOKF	Mon, Jun 17, 1996	8.42	8.42	8.13	8.42
896	NASDAQ	BOKF	Fri, Jun 14, 1996	8.13	8.42	8.13	8.42
895	NASDAQ	BOKF	Thu, Jun 13, 1996	8.42	8.42	8.42	8.42
894	NASDAQ	BOKF	Wed, Jun 12, 1996	8.23	8.42	8.04	8.42
893	NASDAQ	BOKF	Tue, Jun 11, 1996	8.04	8.42	8.04	8.42
892	NASDAQ	BOKF	Mon, Jun 10, 1996	8.04	8.42	8.04	8.42
891	NASDAQ	BOKF	Fri, Jun 7, 1996	8.04	8.42	8.04	8.42
890	NASDAQ	BOKF	Thu, Jun 6, 1996	8.33	8.42	8.04	8.42
889	NASDAQ	BOKF	Wed, Jun 5, 1996	8.42	8.42	8.42	8.42
888	NASDAQ	BOKF	Tue, Jun 4, 1996	7.89	8.42	7.89	8.42
887	NASDAQ	BOKF	Mon, Jun 3, 1996	8.42	8.42	8.42	8.42
886	NASDAQ	BOKF	Fri, May 31, 1996	7.84	8.42	7.84	8.42
885	NASDAQ	BOKF	Thu, May 30, 1996	8.42	8.42	8.13	8.13
884	NASDAQ	BOKF	Wed, May 29, 1996	8.42	8.42	7.84	7.84
883	NASDAQ	BOKF	Tue, May 28, 1996	8.23	8.23	7.84	7.84
882	NASDAQ	BOKF	Fri, May 24, 1996	8.13	8.33	8.13	8.33
881	NASDAQ	BOKF	Thu, May 23, 1996	8.23	8.23	8.23	8.23
880	NASDAQ	BOKF	Wed, May 22, 1996	8.23	8.23	7.84	7.84
879	NASDAQ	BOKF	Mon, May 20, 1996	8.13	8.13	8.13	8.13
878	NASDAQ	BOKF	Fri, May 17, 1996	8.33	8.33	8.18	8.18
877	NASDAQ	BOKF	Thu, May 16, 1996	8.13	8.33	8.13	8.23
876	NASDAQ	BOKF	Wed, May 15, 1996	7.75	8.33	7.75	8.33
875	NASDAQ	BOKF	Tue, May 14, 1996	8.33	8.33	8.33	8.33
874	NASDAQ	BOKF	Mon, May 13, 1996	8.33	8.33	8.33	8.33
873	NASDAQ	BOKF	Fri, May 10, 1996	8.33	8.33	8.33	8.33
872	NASDAQ	BOKF	Thu, May 9, 1996	7.75	7.75	7.75	7.75
871	NASDAQ	BOKF	Wed, May 8, 1996	8.33	8.33	8.33	8.33
870	NASDAQ	BOKF	Tue, May 7, 1996	8.33	8.33	8.33	8.33
869	NASDAQ	BOKF	Mon, May 6, 1996	7.75	7.75	7.75	7.75
868	NASDAQ	BOKF	Wed, May 1, 1996	8.33	8.33	8.33	8.33
867	NASDAQ	BOKF	Tue, Apr 30, 1996	8.08	8.33	8.08	8.33
866	NASDAQ	BOKF	Mon, Apr 29, 1996	7.75	8.33	7.75	8.33
865	NASDAQ	BOKF	Thu, Apr 25, 1996	7.75	7.75	7.75	7.75
864	NASDAQ	BOKF	Wed, Apr 24, 1996	7.75	8.33	7.75	8.33
863	NASDAQ	BOKF	Tue, Apr 23, 1996	7.75	7.75	7.75	7.75
862	NASDAQ	BOKF	Fri, Apr 19, 1996	8.33	8.33	7.75	8.33
861	NASDAQ	BOKF	Thu, Apr 18, 1996	7.75	8.33	7.75	8.33
860	NASDAQ	BOKF	Wed, Apr 17, 1996	8.33	8.33	8.33	8.33
859	NASDAQ	BOKF	Tue, Apr 16, 1996	7.75	8.33	7.75	8.33
858	NASDAQ	BOKF	Mon, Apr 15, 1996	7.75	8.33	7.75	8.33
857	NASDAQ	BOKF	Fri, Apr 12, 1996	8.33	8.33	8.33	8.33
856	NASDAQ	BOKF	Thu, Apr 11, 1996	7.94	7.94	7.94	7.94
855	NASDAQ	BOKF	Wed, Apr 10, 1996	8.33	8.33	8.33	8.33
854	NASDAQ	BOKF	Tue, Apr 9, 1996	8.13	8.33	8.13	8.23
853	NASDAQ	BOKF	Mon, Apr 8, 1996	7.94	8.42	7.94	8.42
852	NASDAQ	BOKF	Thu, Apr 4, 1996	7.94	8.42	7.94	8.42
851	NASDAQ	BOKF	Tue, Apr 2, 1996	8.23	8.23	8.13	8.13
850	NASDAQ	BOKF	Mon, Apr 1, 1996	7.94	7.94	7.94	7.94
849	NASDAQ	BOKF	Fri, Mar 29, 1996	8.42	8.42	7.94	7.94
848	NASDAQ	BOKF	Thu, Mar 28, 1996	8.42	8.42	8.42	8.42
847	NASDAQ	BOKF	Wed, Mar 27, 1996	8.23	8.42	8.23	8.42
846	NASDAQ	BOKF	Tue, Mar 26, 1996	8.42	8.42	7.94	7.94
845	NASDAQ	BOKF	Mon, Mar 25, 1996	7.79	7.79	7.79	7.79
844	NASDAQ	BOKF	Fri, Mar 22, 1996	7.45	8.28	7.45	8.23
843	NASDAQ	BOKF	Thu, Mar 21, 1996	7.94	7.94	7.45	7.45
842	NASDAQ	BOKF	Tue, Mar 19, 1996	7.45	8.04	7.45	8.04
841	NASDAQ	BOKF	Mon, Mar 18, 1996	7.45	7.72	7.45	7.55
840	NASDAQ	BOKF	Fri, Mar 15, 1996	7.45	8.13	7.45	8.13
839	NASDAQ	BOKF	Thu, Mar 14, 1996	7.45	7.55	7.45	7.55
838	NASDAQ	BOKF	Wed, Mar 13, 1996	8.13	8.13	7.45	7.94
837	NASDAQ	BOKF	Tue, Mar 12, 1996	7.45	8.13	7.45	8.13
836	NASDAQ	BOKF	Fri, Mar 8, 1996	7.45	8.13	7.45	8.13
835	NASDAQ	BOKF	Wed, Mar 6, 1996	7.45	7.94	7.45	7.94
834	NASDAQ	BOKF	Tue, Mar 5, 1996	8.13	8.13	8.13	8.13
833	NASDAQ	BOKF	Thu, Feb 29, 1996	7.45	7.84	7.45	7.84
832	NASDAQ	BOKF	Mon, Feb 26, 1996	7.75	7.75	7.75	7.75
831	NASDAQ	BOKF	Fri, Feb 23, 1996	7.45	8.13	7.45	8.13
830	NASDAQ	BOKF	Thu, Feb 22, 1996	7.45	7.75	7.45	7.55
829	NASDAQ	BOKF	Wed, Feb 21, 1996	7.55	7.75	7.45	7.55
828	NASDAQ	BOKF	Tue, Feb 20, 1996	7.55	7.84	7.55	7.75
827	NASDAQ	BOKF	Fri, Feb 16, 1996	7.45	7.84	7.45	7.84
826	NASDAQ	BOKF	Thu, Feb 15, 1996	7.45	7.84	7.45	7.84
825	NASDAQ	BOKF	Tue, Feb 13, 1996	7.50	8.04	7.45	7.75
824	NASDAQ	BOKF	Mon, Feb 12, 1996	7.45	7.45	7.45	7.45
823	NASDAQ	BOKF	Fri, Feb 9, 1996	8.04	8.04	7.45	8.04
822	NASDAQ	BOKF	Wed, Feb 7, 1996	7.45	8.04	7.45	8.04
821	NASDAQ	BOKF	Tue, Feb 6, 1996	7.45	8.13	7.45	8.04
820	NASDAQ	BOKF	Mon, Feb 5, 1996	7.45	7.75	7.45	7.75
819	NASDAQ	BOKF	Thu, Feb 1, 1996	8.13	8.13	7.89	8.13
818	NASDAQ	BOKF	Wed, Jan 31, 1996	7.89	7.89	7.89	7.89
817	NASDAQ	BOKF	Mon, Jan 29, 1996	7.45	7.75	7.45	7.75
816	NASDAQ	BOKF	Thu, Jan 25, 1996	7.45	8.33	7.45	8.04
815	NASDAQ	BOKF	Wed, Jan 24, 1996	7.79	7.99	7.45	7.75
814	NASDAQ	BOKF	Mon, Jan 22, 1996	7.79	8.18	7.79	7.79
813	NASDAQ	BOKF	Fri, Jan 19, 1996	7.75	7.75	7.75	7.75
812	NASDAQ	BOKF	Wed, Jan 17, 1996	8.33	8.33	8.04	8.04
811	NASDAQ	BOKF	Tue, Jan 16, 1996	7.55	7.94	7.55	7.94
810	NASDAQ	BOKF	Fri, Jan 12, 1996	8.04	9.00	8.04	9.00
809	NASDAQ	BOKF	Thu, Jan 11, 1996	7.55	7.94	7.55	7.75
808	NASDAQ	BOKF	Tue, Jan 9, 1996	7.45	7.89	7.45	7.89
807	NASDAQ	BOKF	Mon, Jan 8, 1996	7.84	7.84	7.45	7.45
806	NASDAQ	BOKF	Fri, Jan 5, 1996	7.45	9.00	7.45	8.91
805	NASDAQ	BOKF	Wed, Jan 3, 1996	7.55	8.04	7.55	7.75
804	NASDAQ	BOKF	Tue, Jan 2, 1996	7.55	7.55	7.55	7.55
803	NASDAQ	BOKF	Fri, Dec 29, 1995	7.55	8.91	7.55	8.91
802	NASDAQ	BOKF	Wed, Dec 27, 1995	9.00	9.00	8.28	8.28
801	NASDAQ	BOKF	Thu, Dec 21, 1995	7.94	8.52	7.55	8.13
800	NASDAQ	BOKF	Wed, Dec 20, 1995	7.75	8.91	7.75	8.91
799	NASDAQ	BOKF	Tue, Dec 19, 1995	7.75	8.04	7.75	8.04
798	NASDAQ	BOKF	Mon, Dec 18, 1995	7.55	7.75	7.55	7.75
797	NASDAQ	BOKF	Fri, Dec 15, 1995	9.10	9.10	7.55	8.33
796	NASDAQ	BOKF	Thu, Dec 14, 1995	8.04	9.10	7.55	9.10
795	NASDAQ	BOKF	Wed, Dec 13, 1995	7.55	8.33	7.55	8.13
794	NASDAQ	BOKF	Tue, Dec 12, 1995	8.13	8.13	8.13	8.13
793	NASDAQ	BOKF	Mon, Dec 11, 1995	7.55	7.55	7.55	7.55
792	NASDAQ	BOKF	Fri, Dec 8, 1995	7.55	8.33	7.55	7.55
791	NASDAQ	BOKF	Wed, Dec 6, 1995	8.16	8.16	7.55	8.16
790	NASDAQ	BOKF	Tue, Dec 5, 1995	9.10	9.10	7.70	7.70
789	NASDAQ	BOKF	Mon, Dec 4, 1995	9.10	9.10	9.10	9.10
788	NASDAQ	BOKF	Fri, Dec 1, 1995	8.52	9.10	8.52	9.10
787	NASDAQ	BOKF	Wed, Nov 29, 1995	7.94	9.10	7.94	9.10
786	NASDAQ	BOKF	Tue, Nov 28, 1995	7.94	8.52	7.94	8.52
785	NASDAQ	BOKF	Mon, Nov 27, 1995	8.91	8.91	8.91	8.91
784	NASDAQ	BOKF	Fri, Nov 24, 1995	7.94	8.52	7.94	8.52
783	NASDAQ	BOKF	Wed, Nov 22, 1995	8.13	8.91	8.13	8.91
782	NASDAQ	BOKF	Mon, Nov 20, 1995	9.10	9.10	9.10	9.10
781	NASDAQ	BOKF	Thu, Nov 16, 1995	9.00	9.00	9.00	9.00
780	NASDAQ	BOKF	Mon, Nov 6, 1995	7.55	8.33	7.55	8.33
779	NASDAQ	BOKF	Fri, Nov 3, 1995	8.52	8.52	8.52	8.52
778	NASDAQ	BOKF	Thu, Nov 2, 1995	7.94	7.94	7.84	7.84
777	NASDAQ	BOKF	Wed, Nov 1, 1995	7.94	7.94	7.94	7.94
776	NASDAQ	BOKF	Tue, Oct 31, 1995	7.94	8.13	7.94	7.94
775	NASDAQ	BOKF	Mon, Oct 30, 1995	8.71	8.71	8.71	8.71
774	NASDAQ	BOKF	Fri, Oct 27, 1995	8.33	8.33	8.33	8.33
773	NASDAQ	BOKF	Wed, Oct 25, 1995	8.71	8.71	8.33	8.33
772	NASDAQ	BOKF	Tue, Oct 24, 1995	8.71	9.49	8.71	9.29
771	NASDAQ	BOKF	Fri, Oct 20, 1995	9.49	9.49	9.49	9.49
770	NASDAQ	BOKF	Wed, Oct 18, 1995	9.29	9.29	8.91	8.91
769	NASDAQ	BOKF	Tue, Oct 17, 1995	9.10	9.10	9.10	9.10
768	NASDAQ	BOKF	Fri, Oct 13, 1995	8.13	8.91	8.13	8.52
767	NASDAQ	BOKF	Thu, Oct 12, 1995	8.13	8.13	8.13	8.13
766	NASDAQ	BOKF	Wed, Oct 11, 1995	8.52	8.52	8.52	8.52
765	NASDAQ	BOKF	Tue, Oct 10, 1995	8.52	8.52	8.52	8.52
764	NASDAQ	BOKF	Mon, Oct 9, 1995	8.33	8.33	8.33	8.33
763	NASDAQ	BOKF	Fri, Oct 6, 1995	9.10	9.10	8.33	8.33
762	NASDAQ	BOKF	Thu, Oct 5, 1995	8.33	8.33	8.33	8.33
761	NASDAQ	BOKF	Tue, Oct 3, 1995	8.33	8.33	8.33	8.33
760	NASDAQ	BOKF	Mon, Oct 2, 1995	8.33	8.33	8.33	8.33
759	NASDAQ	BOKF	Wed, Sep 27, 1995	9.10	9.10	9.10	9.10
758	NASDAQ	BOKF	Wed, Sep 20, 1995	8.71	8.71	8.71	8.71
757	NASDAQ	BOKF	Tue, Sep 19, 1995	8.33	8.33	8.33	8.33
756	NASDAQ	BOKF	Fri, Sep 15, 1995	8.33	8.91	8.33	8.91
755	NASDAQ	BOKF	Thu, Sep 14, 1995	8.52	8.91	8.52	8.91
754	NASDAQ	BOKF	Tue, Sep 12, 1995	8.52	8.52	8.52	8.52
753	NASDAQ	BOKF	Fri, Sep 8, 1995	8.52	8.52	8.52	8.52
752	NASDAQ	BOKF	Thu, Sep 7, 1995	9.68	9.68	8.71	8.71
751	NASDAQ	BOKF	Wed, Sep 6, 1995	9.68	9.68	9.68	9.68
750	NASDAQ	BOKF	Fri, Sep 1, 1995	8.52	8.52	8.52	8.52
749	NASDAQ	BOKF	Thu, Aug 31, 1995	8.67	8.67	8.67	8.67
748	NASDAQ	BOKF	Wed, Aug 30, 1995	9.29	9.29	9.29	9.29
747	NASDAQ	BOKF	Tue, Aug 29, 1995	8.62	8.62	8.62	8.62
746	NASDAQ	BOKF	Mon, Aug 28, 1995	9.49	9.49	9.49	9.49
745	NASDAQ	BOKF	Fri, Aug 25, 1995	8.52	8.52	8.52	8.52
744	NASDAQ	BOKF	Thu, Aug 24, 1995	8.52	8.52	8.52	8.52
743	NASDAQ	BOKF	Mon, Aug 21, 1995	8.52	9.78	8.52	8.91
742	NASDAQ	BOKF	Fri, Aug 18, 1995	8.86	8.86	8.86	8.86
741	NASDAQ	BOKF	Thu, Aug 17, 1995	8.52	8.52	8.52	8.52
740	NASDAQ	BOKF	Fri, Aug 11, 1995	8.52	8.52	8.52	8.52
739	NASDAQ	BOKF	Thu, Aug 10, 1995	8.52	8.52	8.52	8.52
738	NASDAQ	BOKF	Wed, Aug 9, 1995	8.52	9.29	8.52	9.10
737	NASDAQ	BOKF	Fri, Aug 4, 1995	8.52	8.71	8.52	8.71
736	NASDAQ	BOKF	Thu, Aug 3, 1995	9.58	9.58	8.91	8.91
735	NASDAQ	BOKF	Wed, Aug 2, 1995	8.76	8.76	8.52	8.76
734	NASDAQ	BOKF	Tue, Aug 1, 1995	8.71	8.91	8.52	8.62
733	NASDAQ	BOKF	Fri, Jul 28, 1995	9.05	9.05	9.05	9.05
732	NASDAQ	BOKF	Thu, Jul 27, 1995	8.71	8.71	8.71	8.71
731	NASDAQ	BOKF	Tue, Jul 25, 1995	8.71	8.71	8.71	8.71
730	NASDAQ	BOKF	Mon, Jul 24, 1995	8.91	8.91	8.91	8.91
729	NASDAQ	BOKF	Fri, Jul 21, 1995	9.00	9.78	8.91	9.10
728	NASDAQ	BOKF	Thu, Jul 20, 1995	9.78	9.78	9.78	9.78
727	NASDAQ	BOKF	Tue, Jul 18, 1995	9.78	9.78	9.78	9.78
726	NASDAQ	BOKF	Mon, Jul 17, 1995	9.10	9.10	9.10	9.10
725	NASDAQ	BOKF	Fri, Jul 14, 1995	9.10	9.10	9.10	9.10
724	NASDAQ	BOKF	Thu, Jul 13, 1995	8.91	9.49	8.91	9.49
723	NASDAQ	BOKF	Wed, Jul 12, 1995	8.59	9.00	8.57	9.00
722	NASDAQ	BOKF	Mon, Jul 10, 1995	8.47	8.52	8.47	8.52
721	NASDAQ	BOKF	Fri, Jul 7, 1995	8.42	8.69	8.42	8.59
720	NASDAQ	BOKF	Wed, Jul 5, 1995	8.42	8.67	8.42	8.67
719	NASDAQ	BOKF	Fri, Jun 30, 1995	8.42	8.67	8.42	8.67
718	NASDAQ	BOKF	Wed, Jun 28, 1995	8.42	8.67	8.42	8.67
717	NASDAQ	BOKF	Tue, Jun 27, 1995	8.59	8.71	8.47	8.71
716	NASDAQ	BOKF	Mon, Jun 26, 1995	8.47	8.71	8.47	8.71
715	NASDAQ	BOKF	Fri, Jun 23, 1995	8.47	8.71	8.47	8.71
714	NASDAQ	BOKF	Thu, Jun 22, 1995	8.59	8.59	8.59	8.59
713	NASDAQ	BOKF	Wed, Jun 21, 1995	8.52	8.76	8.52	8.76
712	NASDAQ	BOKF	Tue, Jun 20, 1995	8.54	8.54	8.54	8.54
711	NASDAQ	BOKF	Fri, Jun 16, 1995	8.76	8.76	8.71	8.76
710	NASDAQ	BOKF	Thu, Jun 15, 1995	8.52	8.76	8.52	8.76
709	NASDAQ	BOKF	Wed, Jun 14, 1995	8.52	8.76	8.52	8.76
708	NASDAQ	BOKF	Tue, Jun 13, 1995	8.52	8.76	8.52	8.76
707	NASDAQ	BOKF	Mon, Jun 12, 1995	8.52	8.76	8.52	8.76
706	NASDAQ	BOKF	Thu, Jun 8, 1995	8.52	8.76	8.52	8.76
705	NASDAQ	BOKF	Wed, Jun 7, 1995	8.76	8.76	8.76	8.76
704	NASDAQ	BOKF	Mon, Jun 5, 1995	8.76	8.76	8.67	8.76
703	NASDAQ	BOKF	Fri, Jun 2, 1995	8.64	8.76	8.64	8.76
702	NASDAQ	BOKF	Thu, Jun 1, 1995	8.52	8.64	8.52	8.64
701	NASDAQ	BOKF	Wed, May 31, 1995	8.64	8.76	8.47	8.76
700	NASDAQ	BOKF	Tue, May 30, 1995	8.81	8.81	8.57	8.81
699	NASDAQ	BOKF	Fri, May 26, 1995	8.42	8.81	8.42	8.81
698	NASDAQ	BOKF	Wed, May 24, 1995	8.54	8.67	8.52	8.67
697	NASDAQ	BOKF	Tue, May 23, 1995	8.33	8.57	8.33	8.57
696	NASDAQ	BOKF	Mon, May 22, 1995	8.57	8.57	8.42	8.57
695	NASDAQ	BOKF	Fri, May 19, 1995	8.57	8.57	8.52	8.57
694	NASDAQ	BOKF	Thu, May 18, 1995	8.54	8.54	8.52	8.52
693	NASDAQ	BOKF	Wed, May 17, 1995	8.33	8.57	8.33	8.57
692	NASDAQ	BOKF	Tue, May 16, 1995	8.57	8.57	8.52	8.52
691	NASDAQ	BOKF	Mon, May 15, 1995	8.57	8.57	8.13	8.57
690	NASDAQ	BOKF	Fri, May 12, 1995	8.13	8.57	8.13	8.57
689	NASDAQ	BOKF	Thu, May 11, 1995	8.57	8.57	8.52	8.57
688	NASDAQ	BOKF	Tue, May 9, 1995	8.08	8.57	8.08	8.57
687	NASDAQ	BOKF	Mon, May 8, 1995	8.57	8.57	8.08	8.52
686	NASDAQ	BOKF	Fri, May 5, 1995	7.94	8.52	7.94	8.33
685	NASDAQ	BOKF	Thu, May 4, 1995	8.62	8.62	8.62	8.62
684	NASDAQ	BOKF	Tue, May 2, 1995	8.13	8.52	8.13	8.52
683	NASDAQ	BOKF	Mon, May 1, 1995	7.84	8.52	7.84	8.52
682	NASDAQ	BOKF	Fri, Apr 28, 1995	7.84	8.52	7.84	8.52
681	NASDAQ	BOKF	Thu, Apr 27, 1995	7.84	8.52	7.84	8.52
680	NASDAQ	BOKF	Wed, Apr 26, 1995	8.13	8.52	8.13	8.52
679	NASDAQ	BOKF	Mon, Apr 24, 1995	7.84	8.52	7.84	8.52
678	NASDAQ	BOKF	Fri, Apr 21, 1995	7.84	8.52	7.84	8.52
677	NASDAQ	BOKF	Thu, Apr 20, 1995	8.13	8.42	7.84	8.42
676	NASDAQ	BOKF	Wed, Apr 19, 1995	8.13	8.42	8.13	8.42
675	NASDAQ	BOKF	Tue, Apr 11, 1995	8.13	8.52	8.13	8.52
674	NASDAQ	BOKF	Fri, Apr 7, 1995	8.52	8.52	8.52	8.52
673	NASDAQ	BOKF	Wed, Apr 5, 1995	8.18	8.18	8.13	8.13
672	NASDAQ	BOKF	Tue, Apr 4, 1995	7.84	8.33	7.84	8.33
671	NASDAQ	BOKF	Mon, Apr 3, 1995	7.84	7.84	7.84	7.84
670	NASDAQ	BOKF	Tue, Mar 28, 1995	7.84	8.52	7.84	8.52
669	NASDAQ	BOKF	Mon, Mar 27, 1995	7.84	8.52	7.84	8.52
668	NASDAQ	BOKF	Thu, Mar 23, 1995	7.84	8.52	7.84	8.52
667	NASDAQ	BOKF	Wed, Mar 22, 1995	8.13	8.52	8.13	8.52
666	NASDAQ	BOKF	Tue, Mar 21, 1995	8.23	8.52	7.89	8.52
665	NASDAQ	BOKF	Mon, Mar 20, 1995	7.84	8.52	7.84	8.52
664	NASDAQ	BOKF	Fri, Mar 17, 1995	7.84	8.52	7.84	8.52
663	NASDAQ	BOKF	Thu, Mar 16, 1995	7.84	8.52	7.84	8.18
662	NASDAQ	BOKF	Tue, Mar 14, 1995	8.13	8.52	8.13	8.18
661	NASDAQ	BOKF	Mon, Mar 13, 1995	7.84	8.52	7.84	8.52
660	NASDAQ	BOKF	Fri, Mar 10, 1995	8.52	8.52	8.52	8.52
659	NASDAQ	BOKF	Mon, Mar 6, 1995	7.84	8.52	7.84	8.52
658	NASDAQ	BOKF	Fri, Mar 3, 1995	8.13	8.52	8.13	8.52
657	NASDAQ	BOKF	Wed, Mar 1, 1995	8.52	8.52	8.52	8.52
656	NASDAQ	BOKF	Tue, Feb 28, 1995	8.13	8.52	8.13	8.52
655	NASDAQ	BOKF	Mon, Feb 27, 1995	7.84	8.52	7.84	8.52
654	NASDAQ	BOKF	Fri, Feb 24, 1995	7.84	8.52	7.84	8.52
653	NASDAQ	BOKF	Wed, Feb 22, 1995	8.04	8.13	8.04	8.13
652	NASDAQ	BOKF	Tue, Feb 21, 1995	7.94	8.13	7.84	8.04
651	NASDAQ	BOKF	Fri, Feb 17, 1995	7.94	8.33	7.94	8.33
650	NASDAQ	BOKF	Thu, Feb 16, 1995	8.42	8.42	8.42	8.42
649	NASDAQ	BOKF	Wed, Feb 15, 1995	8.42	8.42	8.42	8.42
648	NASDAQ	BOKF	Tue, Feb 14, 1995	7.94	8.42	7.94	8.42
647	NASDAQ	BOKF	Mon, Feb 13, 1995	8.42	8.42	8.13	8.33
646	NASDAQ	BOKF	Fri, Feb 10, 1995	8.13	8.42	8.04	8.42
645	NASDAQ	BOKF	Thu, Feb 9, 1995	8.52	8.52	8.33	8.33
644	NASDAQ	BOKF	Tue, Feb 7, 1995	8.23	8.62	8.23	8.62
643	NASDAQ	BOKF	Mon, Feb 6, 1995	7.94	8.62	7.94	8.33
642	NASDAQ	BOKF	Fri, Feb 3, 1995	8.52	8.52	7.94	8.13
641	NASDAQ	BOKF	Thu, Feb 2, 1995	8.52	8.52	8.52	8.52
640	NASDAQ	BOKF	Wed, Feb 1, 1995	7.94	7.94	7.94	7.94
639	NASDAQ	BOKF	Tue, Jan 31, 1995	7.65	8.42	7.65	8.42
638	NASDAQ	BOKF	Fri, Jan 27, 1995	7.79	7.79	7.65	7.79
637	NASDAQ	BOKF	Thu, Jan 26, 1995	7.65	7.79	7.65	7.79
636	NASDAQ	BOKF	Tue, Jan 24, 1995	7.65	7.65	7.65	7.65
635	NASDAQ	BOKF	Mon, Jan 23, 1995	7.65	8.42	7.65	7.84
634	NASDAQ	BOKF	Fri, Jan 20, 1995	7.65	8.42	7.65	8.42
633	NASDAQ	BOKF	Wed, Jan 18, 1995	8.42	8.42	8.42	8.42
632	NASDAQ	BOKF	Tue, Jan 17, 1995	8.37	8.37	8.13	8.13
631	NASDAQ	BOKF	Fri, Jan 13, 1995	7.75	8.40	7.75	8.40
630	NASDAQ	BOKF	Wed, Jan 11, 1995	7.75	8.42	7.75	8.42
629	NASDAQ	BOKF	Mon, Jan 9, 1995	8.42	8.42	8.42	8.42
628	NASDAQ	BOKF	Fri, Jan 6, 1995	7.75	8.33	7.75	8.33
627	NASDAQ	BOKF	Wed, Jan 4, 1995	7.75	8.52	7.75	8.52
626	NASDAQ	BOKF	Tue, Jan 3, 1995	8.04	8.18	7.75	7.89
625	NASDAQ	BOKF	Fri, Dec 30, 1994	8.52	8.52	8.13	8.52
624	NASDAQ	BOKF	Thu, Dec 29, 1994	7.84	7.89	7.84	7.89
623	NASDAQ	BOKF	Tue, Dec 27, 1994	7.94	8.52	7.84	8.52
622	NASDAQ	BOKF	Thu, Dec 22, 1994	7.94	8.52	7.94	8.52
621	NASDAQ	BOKF	Wed, Dec 21, 1994	8.52	8.52	8.52	8.52
620	NASDAQ	BOKF	Tue, Dec 20, 1994	7.94	8.52	7.94	8.33
619	NASDAQ	BOKF	Fri, Dec 16, 1994	8.52	8.52	7.94	8.33
618	NASDAQ	BOKF	Thu, Dec 15, 1994	8.52	8.52	8.52	8.52
617	NASDAQ	BOKF	Wed, Dec 14, 1994	7.94	8.52	7.94	8.52
616	NASDAQ	BOKF	Tue, Dec 13, 1994	8.42	8.52	7.94	8.52
615	NASDAQ	BOKF	Mon, Dec 12, 1994	8.52	8.62	7.94	8.62
614	NASDAQ	BOKF	Fri, Dec 9, 1994	7.94	8.52	7.94	8.52
613	NASDAQ	BOKF	Thu, Dec 8, 1994	8.04	8.62	8.04	8.62
612	NASDAQ	BOKF	Wed, Dec 7, 1994	7.94	8.52	7.94	8.52
611	NASDAQ	BOKF	Tue, Dec 6, 1994	8.62	8.62	8.62	8.62
610	NASDAQ	BOKF	Mon, Dec 5, 1994	7.94	7.94	7.94	7.94
609	NASDAQ	BOKF	Thu, Dec 1, 1994	7.94	8.52	7.94	8.52
608	NASDAQ	BOKF	Wed, Nov 30, 1994	7.94	8.52	7.94	8.52
607	NASDAQ	BOKF	Tue, Nov 22, 1994	7.94	8.52	7.94	8.42
606	NASDAQ	BOKF	Mon, Nov 21, 1994	7.94	8.52	7.94	7.94
605	NASDAQ	BOKF	Fri, Nov 18, 1994	7.94	8.62	7.94	8.62
604	NASDAQ	BOKF	Thu, Nov 17, 1994	7.94	8.62	7.94	8.52
603	NASDAQ	BOKF	Wed, Nov 16, 1994	8.13	8.13	8.13	8.13
602	NASDAQ	BOKF	Mon, Nov 14, 1994	7.94	8.52	7.94	8.52
601	NASDAQ	BOKF	Thu, Nov 10, 1994	8.52	8.52	8.52	8.52
600	NASDAQ	BOKF	Wed, Nov 9, 1994	7.94	8.52	7.94	7.94
599	NASDAQ	BOKF	Tue, Nov 8, 1994	8.42	8.42	8.42	8.42
598	NASDAQ	BOKF	Mon, Nov 7, 1994	7.94	8.52	7.94	7.94
597	NASDAQ	BOKF	Fri, Nov 4, 1994	8.52	8.52	8.52	8.52
596	NASDAQ	BOKF	Wed, Nov 2, 1994	8.52	8.52	8.52	8.52
595	NASDAQ	BOKF	Tue, Nov 1, 1994	8.62	8.62	8.52	8.52
594	NASDAQ	BOKF	Fri, Oct 28, 1994	7.75	7.75	7.75	7.75
593	NASDAQ	BOKF	Thu, Oct 27, 1994	8.62	8.62	8.62	8.62
592	NASDAQ	BOKF	Tue, Oct 25, 1994	8.62	8.62	8.52	8.52
591	NASDAQ	BOKF	Mon, Oct 24, 1994	7.99	7.99	7.99	7.99
590	NASDAQ	BOKF	Fri, Oct 21, 1994	7.84	8.62	7.84	8.62
589	NASDAQ	BOKF	Wed, Oct 19, 1994	8.62	8.62	7.94	7.94
588	NASDAQ	BOKF	Tue, Oct 18, 1994	7.84	8.62	7.84	8.62
587	NASDAQ	BOKF	Mon, Oct 17, 1994	8.62	8.62	8.52	8.52
586	NASDAQ	BOKF	Fri, Oct 14, 1994	7.84	7.94	7.84	7.94
585	NASDAQ	BOKF	Tue, Oct 11, 1994	8.52	8.52	8.52	8.52
584	NASDAQ	BOKF	Fri, Oct 7, 1994	8.62	8.62	8.57	8.57
583	NASDAQ	BOKF	Thu, Oct 6, 1994	8.62	8.62	8.62	8.62
582	NASDAQ	BOKF	Mon, Oct 3, 1994	7.84	7.84	7.84	7.84
581	NASDAQ	BOKF	Thu, Sep 29, 1994	8.33	8.33	8.13	8.13
580	NASDAQ	BOKF	Wed, Sep 28, 1994	8.62	8.62	7.84	8.62
579	NASDAQ	BOKF	Fri, Sep 23, 1994	8.52	8.52	7.84	7.84
578	NASDAQ	BOKF	Thu, Sep 22, 1994	8.23	8.23	7.94	7.94
577	NASDAQ	BOKF	Wed, Sep 21, 1994	8.62	8.62	8.23	8.23
576	NASDAQ	BOKF	Tue, Sep 20, 1994	8.62	8.62	8.23	8.23
575	NASDAQ	BOKF	Fri, Sep 16, 1994	8.62	8.62	8.50	8.50
574	NASDAQ	BOKF	Thu, Sep 15, 1994	8.62	8.62	8.62	8.62
573	NASDAQ	BOKF	Tue, Sep 13, 1994	8.62	8.62	8.62	8.62
572	NASDAQ	BOKF	Mon, Sep 12, 1994	8.62	8.62	8.13	8.28
571	NASDAQ	BOKF	Fri, Sep 9, 1994	8.13	8.13	8.13	8.13
570	NASDAQ	BOKF	Thu, Sep 8, 1994	8.52	8.52	8.52	8.52
569	NASDAQ	BOKF	Wed, Sep 7, 1994	8.62	8.62	8.62	8.62
568	NASDAQ	BOKF	Thu, Sep 1, 1994	7.65	7.65	7.65	7.65
567	NASDAQ	BOKF	Wed, Aug 31, 1994	8.62	8.62	8.52	8.52
566	NASDAQ	BOKF	Mon, Aug 29, 1994	8.62	8.62	7.65	8.62
565	NASDAQ	BOKF	Wed, Aug 24, 1994	7.65	7.65	7.65	7.65
564	NASDAQ	BOKF	Fri, Aug 19, 1994	8.62	8.62	8.62	8.62
563	NASDAQ	BOKF	Thu, Aug 18, 1994	7.94	8.62	7.94	8.52
562	NASDAQ	BOKF	Wed, Aug 17, 1994	7.94	7.94	7.94	7.94
561	NASDAQ	BOKF	Fri, Aug 12, 1994	7.94	7.94	7.94	7.94
560	NASDAQ	BOKF	Tue, Aug 9, 1994	8.62	8.62	8.62	8.62
559	NASDAQ	BOKF	Mon, Aug 8, 1994	8.52	8.52	8.52	8.52
558	NASDAQ	BOKF	Fri, Aug 5, 1994	8.33	8.62	8.33	8.52
557	NASDAQ	BOKF	Wed, Aug 3, 1994	8.62	8.62	8.62	8.62
556	NASDAQ	BOKF	Tue, Aug 2, 1994	8.62	8.62	7.94	7.94
555	NASDAQ	BOKF	Mon, Aug 1, 1994	8.42	8.42	8.42	8.42
554	NASDAQ	BOKF	Fri, Jul 29, 1994	8.42	8.42	8.42	8.42
553	NASDAQ	BOKF	Thu, Jul 28, 1994	8.62	8.62	8.42	8.42
552	NASDAQ	BOKF	Tue, Jul 26, 1994	8.13	8.33	8.13	8.33
551	NASDAQ	BOKF	Mon, Jul 25, 1994	8.33	8.33	7.94	7.94
550	NASDAQ	BOKF	Fri, Jul 22, 1994	8.23	8.81	8.23	8.81
549	NASDAQ	BOKF	Thu, Jul 21, 1994	8.81	8.81	8.81	8.81
548	NASDAQ	BOKF	Wed, Jul 20, 1994	8.81	8.81	8.81	8.81
547	NASDAQ	BOKF	Tue, Jul 19, 1994	8.23	8.23	8.23	8.23
546	NASDAQ	BOKF	Mon, Jul 18, 1994	8.23	8.81	8.23	8.81
545	NASDAQ	BOKF	Fri, Jul 15, 1994	8.91	8.91	8.33	8.33
544	NASDAQ	BOKF	Thu, Jul 14, 1994	8.52	8.52	8.52	8.52
543	NASDAQ	BOKF	Wed, Jul 13, 1994	8.13	8.91	8.13	8.52
542	NASDAQ	BOKF	Tue, Jul 12, 1994	8.13	8.91	8.13	8.91
541	NASDAQ	BOKF	Mon, Jul 11, 1994	8.91	8.91	8.91	8.91
540	NASDAQ	BOKF	Thu, Jul 7, 1994	8.52	8.52	8.13	8.13
539	NASDAQ	BOKF	Tue, Jul 5, 1994	7.75	8.52	7.75	8.52
538	NASDAQ	BOKF	Fri, Jul 1, 1994	8.13	8.13	7.75	8.13
537	NASDAQ	BOKF	Thu, Jun 30, 1994	8.71	8.71	7.45	7.65
536	NASDAQ	BOKF	Wed, Jun 29, 1994	7.75	8.71	7.75	8.71
535	NASDAQ	BOKF	Tue, Jun 28, 1994	8.71	8.71	8.71	8.71
534	NASDAQ	BOKF	Mon, Jun 27, 1994	7.75	8.71	7.75	8.71
533	NASDAQ	BOKF	Fri, Jun 24, 1994	8.33	8.91	8.33	8.91
532	NASDAQ	BOKF	Thu, Jun 23, 1994	8.33	8.91	8.33	8.91
531	NASDAQ	BOKF	Tue, Jun 21, 1994	8.33	8.91	8.33	8.91
530	NASDAQ	BOKF	Fri, Jun 17, 1994	8.91	8.91	8.91	8.91
529	NASDAQ	BOKF	Thu, Jun 16, 1994	8.33	8.91	8.33	8.91
528	NASDAQ	BOKF	Wed, Jun 15, 1994	8.91	8.91	8.33	8.71
527	NASDAQ	BOKF	Tue, Jun 14, 1994	8.13	8.91	8.13	8.91
526	NASDAQ	BOKF	Fri, Jun 10, 1994	8.91	8.91	8.91	8.91
525	NASDAQ	BOKF	Fri, Jun 3, 1994	8.33	8.33	8.33	8.33
524	NASDAQ	BOKF	Thu, Jun 2, 1994	8.33	8.33	8.33	8.33
523	NASDAQ	BOKF	Wed, Jun 1, 1994	8.91	8.91	8.91	8.91
522	NASDAQ	BOKF	Fri, May 27, 1994	8.52	8.91	8.13	8.62
521	NASDAQ	BOKF	Thu, May 26, 1994	8.52	8.52	8.52	8.52
520	NASDAQ	BOKF	Wed, May 25, 1994	8.52	8.52	8.52	8.52
519	NASDAQ	BOKF	Tue, May 24, 1994	8.13	8.52	8.13	8.52
518	NASDAQ	BOKF	Mon, May 23, 1994	7.36	8.52	7.36	8.52
517	NASDAQ	BOKF	Fri, May 20, 1994	8.52	8.52	8.52	8.52
516	NASDAQ	BOKF	Tue, May 17, 1994	8.52	8.52	8.52	8.52
515	NASDAQ	BOKF	Mon, May 16, 1994	8.52	8.52	8.52	8.52
514	NASDAQ	BOKF	Fri, May 13, 1994	7.36	7.36	7.36	7.36
513	NASDAQ	BOKF	Wed, May 11, 1994	7.36	8.52	7.36	8.52
512	NASDAQ	BOKF	Tue, May 10, 1994	8.52	8.52	7.75	7.75
511	NASDAQ	BOKF	Mon, May 9, 1994	8.52	8.52	8.52	8.52
510	NASDAQ	BOKF	Tue, May 3, 1994	8.52	8.52	8.52	8.52
509	NASDAQ	BOKF	Mon, May 2, 1994	8.52	8.52	8.52	8.52
508	NASDAQ	BOKF	Tue, Apr 26, 1994	7.36	7.36	7.36	7.36
507	NASDAQ	BOKF	Mon, Apr 25, 1994	8.52	8.52	7.36	7.36
506	NASDAQ	BOKF	Fri, Apr 22, 1994	8.52	8.52	8.52	8.52
505	NASDAQ	BOKF	Tue, Apr 19, 1994	8.71	8.71	7.75	8.52
504	NASDAQ	BOKF	Mon, Apr 18, 1994	8.71	8.71	8.33	8.33
503	NASDAQ	BOKF	Fri, Apr 15, 1994	7.75	8.91	7.75	8.91
502	NASDAQ	BOKF	Thu, Apr 14, 1994	8.71	8.71	8.71	8.71
501	NASDAQ	BOKF	Tue, Apr 12, 1994	8.91	8.91	8.91	8.91
500	NASDAQ	BOKF	Mon, Apr 11, 1994	7.75	8.71	7.75	8.71
499	NASDAQ	BOKF	Fri, Apr 8, 1994	8.33	8.91	8.33	8.91
498	NASDAQ	BOKF	Thu, Apr 7, 1994	7.75	7.75	7.75	7.75
497	NASDAQ	BOKF	Wed, Apr 6, 1994	8.04	8.42	7.75	8.42
496	NASDAQ	BOKF	Tue, Apr 5, 1994	8.42	8.42	7.94	8.42
495	NASDAQ	BOKF	Mon, Apr 4, 1994	7.94	8.33	7.75	8.33
494	NASDAQ	BOKF	Thu, Mar 31, 1994	8.13	8.13	7.94	7.94
493	NASDAQ	BOKF	Wed, Mar 30, 1994	8.13	8.13	8.13	8.13
492	NASDAQ	BOKF	Tue, Mar 29, 1994	8.91	8.91	8.91	8.91
491	NASDAQ	BOKF	Thu, Mar 24, 1994	8.42	8.62	8.42	8.62
490	NASDAQ	BOKF	Tue, Mar 22, 1994	8.91	8.91	8.91	8.91
489	NASDAQ	BOKF	Fri, Mar 18, 1994	8.33	8.33	8.33	8.33
488	NASDAQ	BOKF	Thu, Mar 17, 1994	8.28	8.52	8.28	8.52
487	NASDAQ	BOKF	Wed, Mar 16, 1994	9.29	9.29	9.29	9.29
486	NASDAQ	BOKF	Tue, Mar 15, 1994	8.71	8.71	8.71	8.71
485	NASDAQ	BOKF	Mon, Mar 14, 1994	8.52	8.91	8.52	8.52
484	NASDAQ	BOKF	Fri, Mar 11, 1994	8.33	8.52	8.23	8.23
483	NASDAQ	BOKF	Thu, Mar 10, 1994	8.52	8.91	8.52	8.52
482	NASDAQ	BOKF	Tue, Mar 8, 1994	8.91	8.91	8.91	8.91
481	NASDAQ	BOKF	Mon, Mar 7, 1994	8.91	8.91	8.91	8.91
480	NASDAQ	BOKF	Thu, Mar 3, 1994	9.49	9.49	8.91	8.91
479	NASDAQ	BOKF	Wed, Mar 2, 1994	9.78	9.78	9.78	9.78
478	NASDAQ	BOKF	Tue, Mar 1, 1994	10.07	10.07	10.07	10.07
477	NASDAQ	BOKF	Mon, Feb 28, 1994	9.78	10.07	9.78	10.07
476	NASDAQ	BOKF	Fri, Feb 25, 1994	9.78	9.78	9.78	9.78
475	NASDAQ	BOKF	Thu, Feb 24, 1994	9.78	9.78	9.78	9.78
474	NASDAQ	BOKF	Wed, Feb 23, 1994	9.78	9.88	9.78	9.88
473	NASDAQ	BOKF	Tue, Feb 22, 1994	9.88	9.88	9.88	9.88
472	NASDAQ	BOKF	Fri, Feb 18, 1994	9.88	9.88	9.88	9.88
471	NASDAQ	BOKF	Thu, Feb 17, 1994	9.88	9.88	9.88	9.88
470	NASDAQ	BOKF	Wed, Feb 16, 1994	10.07	10.07	10.07	10.07
469	NASDAQ	BOKF	Tue, Feb 15, 1994	9.88	9.88	9.88	9.88
468	NASDAQ	BOKF	Mon, Feb 14, 1994	9.88	9.88	9.88	9.88
467	NASDAQ	BOKF	Fri, Feb 11, 1994	9.88	9.88	9.88	9.88
466	NASDAQ	BOKF	Thu, Feb 10, 1994	9.88	9.88	9.88	9.88
465	NASDAQ	BOKF	Thu, Feb 3, 1994	9.88	9.88	9.88	9.88
464	NASDAQ	BOKF	Tue, Feb 1, 1994	9.88	9.88	9.88	9.88
463	NASDAQ	BOKF	Mon, Jan 31, 1994	10.07	10.07	10.07	10.07
462	NASDAQ	BOKF	Fri, Jan 28, 1994	10.07	10.07	9.88	9.88
461	NASDAQ	BOKF	Thu, Jan 27, 1994	10.07	10.07	9.88	9.88
460	NASDAQ	BOKF	Wed, Jan 26, 1994	9.78	10.07	9.78	9.88
459	NASDAQ	BOKF	Tue, Jan 25, 1994	9.88	9.92	9.88	9.88
458	NASDAQ	BOKF	Mon, Jan 24, 1994	9.58	9.97	9.58	9.92
457	NASDAQ	BOKF	Fri, Jan 21, 1994	10.36	10.36	10.36	10.36
456	NASDAQ	BOKF	Thu, Jan 20, 1994	9.58	9.58	9.58	9.58
455	NASDAQ	BOKF	Wed, Jan 19, 1994	9.58	9.58	9.58	9.58
454	NASDAQ	BOKF	Mon, Jan 17, 1994	9.58	9.58	9.58	9.58
453	NASDAQ	BOKF	Fri, Jan 14, 1994	9.68	9.68	9.68	9.68
452	NASDAQ	BOKF	Thu, Jan 13, 1994	9.58	10.36	9.58	10.36
451	NASDAQ	BOKF	Mon, Jan 10, 1994	9.78	9.78	9.78	9.78
450	NASDAQ	BOKF	Fri, Jan 7, 1994	9.83	9.83	9.68	9.68
449	NASDAQ	BOKF	Wed, Jan 5, 1994	9.58	9.58	9.58	9.58
448	NASDAQ	BOKF	Tue, Jan 4, 1994	10.55	10.55	10.55	10.55
447	NASDAQ	BOKF	Mon, Jan 3, 1994	10.17	10.17	10.17	10.17
446	NASDAQ	BOKF	Fri, Dec 31, 1993	9.63	10.55	9.58	10.55
445	NASDAQ	BOKF	Thu, Dec 30, 1993	9.49	9.49	9.49	9.49
444	NASDAQ	BOKF	Wed, Dec 29, 1993	9.68	10.55	9.49	9.49
443	NASDAQ	BOKF	Tue, Dec 28, 1993	9.68	9.68	9.68	9.68
442	NASDAQ	BOKF	Mon, Dec 27, 1993	10.65	10.65	10.65	10.65
441	NASDAQ	BOKF	Thu, Dec 23, 1993	9.68	9.88	9.68	9.88
440	NASDAQ	BOKF	Wed, Dec 22, 1993	9.78	10.65	9.58	10.65
439	NASDAQ	BOKF	Mon, Dec 20, 1993	9.88	9.88	9.88	9.88
438	NASDAQ	BOKF	Fri, Dec 17, 1993	9.88	9.88	9.88	9.88
437	NASDAQ	BOKF	Thu, Dec 16, 1993	9.88	10.84	9.88	10.84
436	NASDAQ	BOKF	Wed, Dec 15, 1993	9.88	9.88	9.88	9.88
435	NASDAQ	BOKF	Tue, Dec 14, 1993	9.88	9.88	9.88	9.88
434	NASDAQ	BOKF	Mon, Dec 13, 1993	9.88	9.88	9.88	9.88
433	NASDAQ	BOKF	Thu, Dec 9, 1993	9.92	9.92	9.92	9.92
432	NASDAQ	BOKF	Wed, Dec 8, 1993	9.88	10.65	9.88	10.65
431	NASDAQ	BOKF	Tue, Dec 7, 1993	9.88	9.88	9.88	9.88
430	NASDAQ	BOKF	Mon, Dec 6, 1993	9.68	10.46	9.68	10.46
429	NASDAQ	BOKF	Fri, Dec 3, 1993	9.68	9.68	9.68	9.68
428	NASDAQ	BOKF	Thu, Dec 2, 1993	9.68	9.68	9.68	9.68
427	NASDAQ	BOKF	Wed, Dec 1, 1993	9.68	10.26	9.68	9.68
426	NASDAQ	BOKF	Mon, Nov 29, 1993	9.92	9.97	9.58	9.58
425	NASDAQ	BOKF	Fri, Nov 26, 1993	9.68	9.68	9.49	9.68
424	NASDAQ	BOKF	Wed, Nov 24, 1993	9.10	9.10	9.10	9.10
423	NASDAQ	BOKF	Tue, Nov 23, 1993	9.10	9.68	9.10	9.49
422	NASDAQ	BOKF	Mon, Nov 22, 1993	9.68	9.68	9.68	9.68
421	NASDAQ	BOKF	Thu, Nov 18, 1993	9.20	9.20	9.20	9.20
420	NASDAQ	BOKF	Wed, Nov 17, 1993	9.78	9.78	9.49	9.49
419	NASDAQ	BOKF	Tue, Nov 16, 1993	9.10	9.78	9.10	9.78
418	NASDAQ	BOKF	Mon, Nov 15, 1993	9.39	9.58	9.39	9.58
417	NASDAQ	BOKF	Fri, Nov 12, 1993	9.34	9.34	9.34	9.34
416	NASDAQ	BOKF	Thu, Nov 11, 1993	8.91	9.68	8.91	9.68
415	NASDAQ	BOKF	Wed, Nov 10, 1993	9.68	9.68	9.49	9.49
414	NASDAQ	BOKF	Mon, Nov 8, 1993	9.49	9.49	8.33	9.49
413	NASDAQ	BOKF	Thu, Nov 4, 1993	8.62	8.62	8.62	8.62
412	NASDAQ	BOKF	Mon, Nov 1, 1993	9.29	9.29	9.29	9.29
411	NASDAQ	BOKF	Fri, Oct 29, 1993	9.29	9.68	9.29	9.39
410	NASDAQ	BOKF	Thu, Oct 28, 1993	9.68	9.68	9.20	9.20
409	NASDAQ	BOKF	Wed, Oct 27, 1993	9.49	9.49	9.49	9.49
408	NASDAQ	BOKF	Mon, Oct 25, 1993	9.20	9.20	9.20	9.20
407	NASDAQ	BOKF	Thu, Oct 21, 1993	9.20	9.20	9.20	9.20
406	NASDAQ	BOKF	Wed, Oct 20, 1993	9.44	9.88	9.39	9.39
405	NASDAQ	BOKF	Mon, Oct 18, 1993	9.39	9.39	9.39	9.39
404	NASDAQ	BOKF	Fri, Oct 15, 1993	10.36	10.36	9.39	9.58
403	NASDAQ	BOKF	Thu, Oct 14, 1993	9.83	9.83	9.39	9.58
402	NASDAQ	BOKF	Wed, Oct 13, 1993	9.49	9.68	9.49	9.68
401	NASDAQ	BOKF	Tue, Oct 12, 1993	9.39	9.39	9.39	9.39
400	NASDAQ	BOKF	Mon, Oct 11, 1993	9.29	9.29	9.29	9.29
399	NASDAQ	BOKF	Thu, Oct 7, 1993	9.10	9.29	8.91	9.29
398	NASDAQ	BOKF	Wed, Oct 6, 1993	9.68	9.68	9.10	9.29
397	NASDAQ	BOKF	Thu, Sep 30, 1993	9.10	9.10	9.10	9.10
396	NASDAQ	BOKF	Fri, Sep 24, 1993	9.49	9.49	9.20	9.49
395	NASDAQ	BOKF	Wed, Sep 22, 1993	9.49	9.49	9.20	9.25
394	NASDAQ	BOKF	Tue, Sep 21, 1993	8.81	9.49	8.81	9.49
393	NASDAQ	BOKF	Mon, Sep 20, 1993	9.58	9.58	9.58	9.58
392	NASDAQ	BOKF	Fri, Sep 17, 1993	8.62	8.62	8.62	8.62
391	NASDAQ	BOKF	Thu, Sep 16, 1993	8.62	8.91	8.62	8.62
390	NASDAQ	BOKF	Wed, Sep 15, 1993	9.58	9.58	9.58	9.58
389	NASDAQ	BOKF	Tue, Sep 14, 1993	8.62	8.91	8.62	8.91
388	NASDAQ	BOKF	Mon, Sep 13, 1993	8.71	9.58	8.71	9.10
387	NASDAQ	BOKF	Fri, Sep 10, 1993	8.91	9.00	8.52	9.00
386	NASDAQ	BOKF	Thu, Sep 9, 1993	8.33	8.33	8.33	8.33
385	NASDAQ	BOKF	Wed, Sep 8, 1993	8.33	8.76	8.33	8.76
384	NASDAQ	BOKF	Tue, Sep 7, 1993	8.33	8.62	8.33	8.62
383	NASDAQ	BOKF	Thu, Sep 2, 1993	8.33	8.33	8.33	8.33
382	NASDAQ	BOKF	Wed, Sep 1, 1993	8.33	8.52	8.33	8.52
381	NASDAQ	BOKF	Tue, Aug 31, 1993	8.33	8.33	8.33	8.33
380	NASDAQ	BOKF	Mon, Aug 30, 1993	8.42	8.71	8.33	8.71
379	NASDAQ	BOKF	Fri, Aug 27, 1993	8.04	8.42	8.04	8.33
378	NASDAQ	BOKF	Thu, Aug 26, 1993	8.33	8.33	8.13	8.13
377	NASDAQ	BOKF	Wed, Aug 25, 1993	8.52	8.52	8.52	8.52
376	NASDAQ	BOKF	Tue, Aug 24, 1993	8.52	8.52	8.52	8.52
375	NASDAQ	BOKF	Mon, Aug 23, 1993	8.28	8.52	8.13	8.52
374	NASDAQ	BOKF	Fri, Aug 20, 1993	8.13	8.28	8.13	8.28
373	NASDAQ	BOKF	Thu, Aug 19, 1993	7.94	8.04	7.94	8.04
372	NASDAQ	BOKF	Wed, Aug 18, 1993	8.13	8.13	8.13	8.13
371	NASDAQ	BOKF	Tue, Aug 17, 1993	8.13	8.23	8.13	8.23
370	NASDAQ	BOKF	Fri, Aug 13, 1993	8.13	8.13	7.94	7.94
369	NASDAQ	BOKF	Thu, Aug 12, 1993	7.75	7.79	7.75	7.79
368	NASDAQ	BOKF	Wed, Aug 11, 1993	7.75	8.23	7.75	8.23
367	NASDAQ	BOKF	Tue, Aug 10, 1993	7.55	7.99	7.55	7.99
366	NASDAQ	BOKF	Fri, Aug 6, 1993	7.75	7.75	7.75	7.75
365	NASDAQ	BOKF	Thu, Aug 5, 1993	7.75	7.75	7.75	7.75
364	NASDAQ	BOKF	Wed, Aug 4, 1993	7.75	8.13	7.75	8.13
363	NASDAQ	BOKF	Mon, Aug 2, 1993	7.75	7.75	7.75	7.75
362	NASDAQ	BOKF	Fri, Jul 30, 1993	7.75	8.62	7.75	7.75
361	NASDAQ	BOKF	Wed, Jul 28, 1993	8.23	8.23	7.75	7.84
360	NASDAQ	BOKF	Tue, Jul 27, 1993	7.75	8.13	7.75	8.13
359	NASDAQ	BOKF	Mon, Jul 26, 1993	7.75	7.75	7.75	7.75
358	NASDAQ	BOKF	Fri, Jul 23, 1993	7.75	7.75	7.75	7.75
357	NASDAQ	BOKF	Tue, Jul 20, 1993	8.13	8.13	8.13	8.13
356	NASDAQ	BOKF	Fri, Jul 16, 1993	8.13	8.13	8.13	8.13
355	NASDAQ	BOKF	Thu, Jul 15, 1993	7.75	7.75	7.75	7.75
354	NASDAQ	BOKF	Wed, Jul 14, 1993	7.94	7.94	7.75	7.75
353	NASDAQ	BOKF	Tue, Jul 13, 1993	8.23	8.62	8.13	8.13
352	NASDAQ	BOKF	Tue, Jul 6, 1993	8.62	8.62	7.94	7.94
351	NASDAQ	BOKF	Thu, Jul 1, 1993	7.75	7.75	7.75	7.75
350	NASDAQ	BOKF	Tue, Jun 29, 1993	8.33	8.33	8.33	8.33
349	NASDAQ	BOKF	Mon, Jun 28, 1993	8.13	8.13	7.84	8.13
348	NASDAQ	BOKF	Fri, Jun 25, 1993	7.55	7.55	7.55	7.55
347	NASDAQ	BOKF	Mon, Jun 21, 1993	7.94	8.42	7.94	8.42
346	NASDAQ	BOKF	Fri, Jun 18, 1993	8.52	8.52	8.52	8.52
345	NASDAQ	BOKF	Tue, Jun 15, 1993	8.52	9.10	8.52	9.10
344	NASDAQ	BOKF	Fri, Jun 11, 1993	8.33	8.33	7.84	8.13
343	NASDAQ	BOKF	Thu, Jun 10, 1993	7.55	7.55	7.55	7.55
342	NASDAQ	BOKF	Tue, Jun 8, 1993	8.52	8.52	7.55	7.55
341	NASDAQ	BOKF	Mon, Jun 7, 1993	8.52	8.52	8.33	8.33
340	NASDAQ	BOKF	Fri, Jun 4, 1993	8.52	8.52	8.52	8.52
339	NASDAQ	BOKF	Thu, Jun 3, 1993	8.33	8.33	8.33	8.33
338	NASDAQ	BOKF	Wed, Jun 2, 1993	7.36	7.36	7.36	7.36
337	NASDAQ	BOKF	Tue, Jun 1, 1993	8.33	8.33	7.36	7.75
336	NASDAQ	BOKF	Fri, May 28, 1993	7.36	8.33	7.36	8.33
335	NASDAQ	BOKF	Wed, May 26, 1993	7.55	8.13	7.55	8.13
334	NASDAQ	BOKF	Tue, May 25, 1993	7.60	7.60	7.60	7.60
333	NASDAQ	BOKF	Mon, May 24, 1993	7.55	7.55	7.55	7.55
332	NASDAQ	BOKF	Fri, May 21, 1993	7.36	7.75	7.36	7.36
331	NASDAQ	BOKF	Thu, May 20, 1993	8.33	8.33	7.36	7.36
330	NASDAQ	BOKF	Wed, May 19, 1993	7.36	7.36	7.36	7.36
329	NASDAQ	BOKF	Tue, May 18, 1993	7.36	7.36	7.36	7.36
328	NASDAQ	BOKF	Fri, May 14, 1993	7.36	7.36	7.36	7.36
327	NASDAQ	BOKF	Wed, May 12, 1993	7.36	7.36	7.36	7.36
326	NASDAQ	BOKF	Tue, May 11, 1993	7.45	7.45	7.45	7.45
325	NASDAQ	BOKF	Fri, May 7, 1993	8.52	8.52	8.28	8.28
324	NASDAQ	BOKF	Wed, May 5, 1993	8.28	8.28	8.28	8.28
323	NASDAQ	BOKF	Tue, May 4, 1993	8.33	8.33	7.75	8.33
322	NASDAQ	BOKF	Mon, May 3, 1993	7.65	8.47	7.65	7.75
321	NASDAQ	BOKF	Fri, Apr 30, 1993	8.13	8.13	7.94	8.13
320	NASDAQ	BOKF	Thu, Apr 29, 1993	7.16	7.94	7.16	7.94
319	NASDAQ	BOKF	Wed, Apr 28, 1993	8.13	8.13	7.45	7.84
318	NASDAQ	BOKF	Tue, Apr 27, 1993	8.42	8.42	7.36	8.13
317	NASDAQ	BOKF	Mon, Apr 26, 1993	7.36	7.36	7.36	7.36
316	NASDAQ	BOKF	Fri, Apr 23, 1993	7.94	7.94	7.75	7.75
315	NASDAQ	BOKF	Thu, Apr 22, 1993	8.33	8.42	7.16	7.16
314	NASDAQ	BOKF	Wed, Apr 21, 1993	8.13	8.52	8.13	8.52
313	NASDAQ	BOKF	Tue, Apr 20, 1993	8.42	8.71	8.04	8.71
312	NASDAQ	BOKF	Mon, Apr 19, 1993	9.10	9.10	8.52	8.52
311	NASDAQ	BOKF	Fri, Apr 16, 1993	9.10	9.10	9.10	9.10
310	NASDAQ	BOKF	Thu, Apr 15, 1993	8.62	9.10	8.52	9.10
309	NASDAQ	BOKF	Wed, Apr 14, 1993	9.49	9.49	8.62	8.62
308	NASDAQ	BOKF	Tue, Apr 13, 1993	9.00	9.68	9.00	9.29
307	NASDAQ	BOKF	Mon, Apr 12, 1993	9.29	9.29	9.00	9.00
306	NASDAQ	BOKF	Thu, Apr 8, 1993	9.78	9.78	9.78	9.78
305	NASDAQ	BOKF	Wed, Apr 7, 1993	9.00	9.00	9.00	9.00
304	NASDAQ	BOKF	Tue, Apr 6, 1993	10.07	10.07	9.29	9.29
303	NASDAQ	BOKF	Mon, Apr 5, 1993	9.49	9.88	9.49	9.68
302	NASDAQ	BOKF	Fri, Apr 2, 1993	9.20	9.20	9.20	9.20
301	NASDAQ	BOKF	Thu, Apr 1, 1993	10.17	10.17	9.68	9.68
300	NASDAQ	BOKF	Tue, Mar 30, 1993	9.29	10.17	9.29	9.68
299	NASDAQ	BOKF	Mon, Mar 29, 1993	9.29	9.29	9.29	9.29
298	NASDAQ	BOKF	Fri, Mar 26, 1993	10.36	10.36	9.29	10.02
297	NASDAQ	BOKF	Thu, Mar 25, 1993	9.88	9.88	9.88	9.88
296	NASDAQ	BOKF	Wed, Mar 24, 1993	9.88	9.88	9.88	9.88
295	NASDAQ	BOKF	Tue, Mar 23, 1993	9.88	9.88	9.88	9.88
294	NASDAQ	BOKF	Mon, Mar 22, 1993	9.88	10.65	9.88	10.65
293	NASDAQ	BOKF	Fri, Mar 19, 1993	9.88	10.65	9.88	10.65
292	NASDAQ	BOKF	Thu, Mar 18, 1993	10.26	10.46	9.88	10.26
291	NASDAQ	BOKF	Wed, Mar 17, 1993	9.49	10.07	9.49	10.07
290	NASDAQ	BOKF	Tue, Mar 16, 1993	9.29	9.68	9.29	9.29
289	NASDAQ	BOKF	Mon, Mar 15, 1993	9.29	9.68	9.29	9.29
288	NASDAQ	BOKF	Thu, Mar 11, 1993	9.88	9.88	8.91	8.91
287	NASDAQ	BOKF	Wed, Mar 10, 1993	9.10	9.78	9.10	9.78
286	NASDAQ	BOKF	Tue, Mar 9, 1993	8.91	8.91	8.91	8.91
285	NASDAQ	BOKF	Mon, Mar 8, 1993	8.91	8.91	8.91	8.91
284	NASDAQ	BOKF	Fri, Mar 5, 1993	8.91	8.91	8.91	8.91
283	NASDAQ	BOKF	Thu, Mar 4, 1993	8.91	8.91	8.91	8.91
282	NASDAQ	BOKF	Wed, Mar 3, 1993	9.49	9.49	8.91	9.20
281	NASDAQ	BOKF	Tue, Mar 2, 1993	8.91	9.20	8.91	9.20
280	NASDAQ	BOKF	Mon, Mar 1, 1993	9.49	9.49	9.49	9.49
279	NASDAQ	BOKF	Wed, Feb 24, 1993	9.88	9.88	8.91	9.20
278	NASDAQ	BOKF	Tue, Feb 23, 1993	10.65	10.65	9.49	9.88
277	NASDAQ	BOKF	Mon, Feb 22, 1993	9.68	10.07	9.10	9.68
276	NASDAQ	BOKF	Fri, Feb 19, 1993	8.86	9.29	8.52	8.91
275	NASDAQ	BOKF	Thu, Feb 18, 1993	8.81	9.20	8.81	9.20
274	NASDAQ	BOKF	Wed, Feb 17, 1993	7.85	7.85	7.85	7.85
273	NASDAQ	BOKF	Tue, Feb 16, 1993	7.85	8.67	7.85	8.67
272	NASDAQ	BOKF	Wed, Feb 10, 1993	8.21	8.21	7.85	7.85
271	NASDAQ	BOKF	Tue, Feb 9, 1993	7.85	8.12	7.85	8.03
270	NASDAQ	BOKF	Mon, Feb 8, 1993	7.90	7.90	7.90	7.90
269	NASDAQ	BOKF	Fri, Feb 5, 1993	7.85	8.39	7.85	8.21
268	NASDAQ	BOKF	Wed, Feb 3, 1993	7.67	8.03	7.67	7.85
267	NASDAQ	BOKF	Tue, Feb 2, 1993	7.67	7.67	7.67	7.67
266	NASDAQ	BOKF	Fri, Jan 29, 1993	8.03	8.03	7.67	7.67
265	NASDAQ	BOKF	Thu, Jan 28, 1993	7.85	7.85	7.72	7.72
264	NASDAQ	BOKF	Wed, Jan 27, 1993	8.03	8.03	7.67	7.67
263	NASDAQ	BOKF	Mon, Jan 25, 1993	7.85	7.85	7.67	7.85
262	NASDAQ	BOKF	Fri, Jan 22, 1993	7.67	8.03	7.67	7.67
261	NASDAQ	BOKF	Thu, Jan 21, 1993	7.67	7.67	7.67	7.67
260	NASDAQ	BOKF	Wed, Jan 20, 1993	7.67	8.03	7.67	7.67
259	NASDAQ	BOKF	Tue, Jan 19, 1993	7.72	7.72	7.67	7.72
258	NASDAQ	BOKF	Fri, Jan 15, 1993	7.90	8.21	7.85	8.03
257	NASDAQ	BOKF	Thu, Jan 14, 1993	7.85	8.21	7.85	7.90
256	NASDAQ	BOKF	Wed, Jan 13, 1993	7.85	8.30	7.85	7.85
255	NASDAQ	BOKF	Tue, Jan 12, 1993	8.12	8.30	7.85	7.85
254	NASDAQ	BOKF	Mon, Jan 11, 1993	8.39	8.39	8.12	8.12
253	NASDAQ	BOKF	Fri, Jan 8, 1993	7.85	8.39	7.85	8.39
252	NASDAQ	BOKF	Thu, Jan 7, 1993	7.85	8.03	7.85	7.85
251	NASDAQ	BOKF	Wed, Jan 6, 1993	7.85	8.39	7.85	7.85
250	NASDAQ	BOKF	Mon, Jan 4, 1993	8.39	8.39	7.85	7.85
249	NASDAQ	BOKF	Thu, Dec 31, 1992	7.85	8.39	7.85	8.39
248	NASDAQ	BOKF	Wed, Dec 30, 1992	8.03	8.39	7.85	7.85
247	NASDAQ	BOKF	Tue, Dec 29, 1992	8.39	8.39	7.85	8.03
246	NASDAQ	BOKF	Mon, Dec 28, 1992	7.85	8.39	7.85	8.39
245	NASDAQ	BOKF	Thu, Dec 24, 1992	7.85	8.39	7.85	7.85
244	NASDAQ	BOKF	Wed, Dec 23, 1992	8.39	8.39	7.85	7.85
243	NASDAQ	BOKF	Tue, Dec 22, 1992	7.30	8.76	7.30	8.39
242	NASDAQ	BOKF	Mon, Dec 21, 1992	6.93	7.49	6.29	6.93
241	NASDAQ	BOKF	Fri, Dec 18, 1992	6.57	6.57	6.57	6.57
240	NASDAQ	BOKF	Thu, Dec 17, 1992	6.38	6.57	6.29	6.29
239	NASDAQ	BOKF	Wed, Dec 16, 1992	6.57	6.57	5.84	6.38
238	NASDAQ	BOKF	Tue, Dec 15, 1992	6.57	6.57	6.57	6.57
237	NASDAQ	BOKF	Mon, Dec 14, 1992	5.75	6.29	5.57	6.07
236	NASDAQ	BOKF	Fri, Dec 11, 1992	5.75	5.75	5.57	5.75
235	NASDAQ	BOKF	Tue, Dec 8, 1992	5.84	5.84	5.84	5.84
234	NASDAQ	BOKF	Mon, Dec 7, 1992	5.57	5.75	5.57	5.75
233	NASDAQ	BOKF	Thu, Dec 3, 1992	5.48	5.84	5.48	5.48
232	NASDAQ	BOKF	Wed, Dec 2, 1992	5.48	5.75	5.48	5.48
231	NASDAQ	BOKF	Tue, Dec 1, 1992	5.66	5.66	5.39	5.48
230	NASDAQ	BOKF	Mon, Nov 30, 1992	5.66	5.66	5.57	5.66
229	NASDAQ	BOKF	Fri, Nov 27, 1992	5.66	5.66	5.39	5.66
228	NASDAQ	BOKF	Wed, Nov 25, 1992	5.66	5.66	5.66	5.66
227	NASDAQ	BOKF	Tue, Nov 24, 1992	5.39	5.66	5.20	5.52
226	NASDAQ	BOKF	Mon, Nov 23, 1992	5.48	5.48	5.20	5.39
225	NASDAQ	BOKF	Fri, Nov 20, 1992	5.11	5.48	5.11	5.48
224	NASDAQ	BOKF	Mon, Nov 16, 1992	5.11	5.11	5.11	5.11
223	NASDAQ	BOKF	Thu, Nov 12, 1992	5.11	5.11	5.11	5.11
222	NASDAQ	BOKF	Wed, Nov 11, 1992	5.29	5.29	5.11	5.29
221	NASDAQ	BOKF	Mon, Nov 9, 1992	5.39	5.48	5.29	5.48
220	NASDAQ	BOKF	Fri, Nov 6, 1992	5.39	5.39	5.39	5.39
219	NASDAQ	BOKF	Thu, Nov 5, 1992	5.48	5.48	5.11	5.11
218	NASDAQ	BOKF	Wed, Nov 4, 1992	5.48	5.48	5.48	5.48
217	NASDAQ	BOKF	Tue, Nov 3, 1992	5.11	5.48	5.11	5.11
216	NASDAQ	BOKF	Mon, Nov 2, 1992	5.11	5.11	5.11	5.11
215	NASDAQ	BOKF	Fri, Oct 30, 1992	5.11	5.39	5.11	5.39
214	NASDAQ	BOKF	Thu, Oct 29, 1992	5.48	5.48	5.11	5.11
213	NASDAQ	BOKF	Wed, Oct 28, 1992	5.11	5.48	5.11	5.48
212	NASDAQ	BOKF	Tue, Oct 27, 1992	4.74	5.48	4.74	5.11
211	NASDAQ	BOKF	Fri, Oct 23, 1992	4.38	4.38	4.38	4.38
210	NASDAQ	BOKF	Tue, Oct 20, 1992	5.20	5.20	5.20	5.20
209	NASDAQ	BOKF	Fri, Oct 16, 1992	4.38	4.38	4.38	4.38
208	NASDAQ	BOKF	Wed, Oct 14, 1992	5.20	5.20	5.20	5.20
207	NASDAQ	BOKF	Mon, Oct 12, 1992	4.38	4.38	4.38	4.38
206	NASDAQ	BOKF	Tue, Oct 6, 1992	4.65	4.65	4.65	4.65
205	NASDAQ	BOKF	Mon, Oct 5, 1992	4.38	4.38	4.38	4.38
204	NASDAQ	BOKF	Fri, Oct 2, 1992	4.88	4.88	4.38	4.88
203	NASDAQ	BOKF	Wed, Sep 30, 1992	4.93	5.39	4.93	5.39
202	NASDAQ	BOKF	Tue, Sep 29, 1992	4.74	4.74	4.74	4.74
201	NASDAQ	BOKF	Mon, Sep 28, 1992	4.56	4.56	4.56	4.56
200	NASDAQ	BOKF	Fri, Sep 25, 1992	4.74	4.74	4.56	4.74
199	NASDAQ	BOKF	Wed, Sep 23, 1992	4.93	4.93	4.93	4.93
198	NASDAQ	BOKF	Thu, Sep 17, 1992	4.74	5.11	4.74	4.74
197	NASDAQ	BOKF	Wed, Sep 16, 1992	5.48	5.48	4.74	4.74
196	NASDAQ	BOKF	Tue, Sep 15, 1992	4.74	5.57	4.56	5.57
195	NASDAQ	BOKF	Fri, Sep 11, 1992	4.74	4.74	4.74	4.74
194	NASDAQ	BOKF	Thu, Sep 10, 1992	4.74	4.74	4.74	4.74
193	NASDAQ	BOKF	Wed, Sep 9, 1992	5.57	5.57	5.57	5.57
192	NASDAQ	BOKF	Tue, Sep 8, 1992	5.11	5.25	5.11	5.11
191	NASDAQ	BOKF	Fri, Sep 4, 1992	5.11	5.66	4.74	4.74
190	NASDAQ	BOKF	Thu, Sep 3, 1992	4.93	5.11	4.74	5.11
189	NASDAQ	BOKF	Wed, Sep 2, 1992	4.93	4.93	4.93	4.93
188	NASDAQ	BOKF	Thu, Aug 27, 1992	5.02	5.66	4.83	5.66
187	NASDAQ	BOKF	Wed, Aug 26, 1992	5.29	5.29	5.02	5.02
186	NASDAQ	BOKF	Tue, Aug 25, 1992	5.57	5.84	5.57	5.66
185	NASDAQ	BOKF	Mon, Aug 24, 1992	6.02	6.02	5.29	5.29
184	NASDAQ	BOKF	Fri, Aug 21, 1992	6.02	6.02	6.02	6.02
183	NASDAQ	BOKF	Wed, Aug 19, 1992	5.57	6.02	5.48	5.57
182	NASDAQ	BOKF	Tue, Aug 18, 1992	5.57	5.93	5.57	5.57
181	NASDAQ	BOKF	Mon, Aug 17, 1992	5.84	5.84	5.29	5.48
180	NASDAQ	BOKF	Fri, Aug 14, 1992	5.52	6.02	5.29	6.02
179	NASDAQ	BOKF	Thu, Aug 13, 1992	5.66	5.66	5.29	5.52
178	NASDAQ	BOKF	Wed, Aug 12, 1992	5.48	6.02	5.48	6.02
177	NASDAQ	BOKF	Tue, Aug 11, 1992	4.88	5.84	4.88	5.48
176	NASDAQ	BOKF	Wed, Aug 5, 1992	4.65	4.65	4.65	4.65
175	NASDAQ	BOKF	Tue, Aug 4, 1992	4.83	5.11	4.74	5.11
174	NASDAQ	BOKF	Mon, Aug 3, 1992	4.93	4.93	4.74	4.83
173	NASDAQ	BOKF	Fri, Jul 31, 1992	4.56	5.11	4.56	5.11
172	NASDAQ	BOKF	Thu, Jul 30, 1992	4.56	4.56	4.56	4.56
171	NASDAQ	BOKF	Wed, Jul 29, 1992	5.11	5.48	4.74	4.74
170	NASDAQ	BOKF	Mon, Jul 27, 1992	5.11	5.11	5.11	5.11
169	NASDAQ	BOKF	Fri, Jul 24, 1992	4.74	5.29	4.47	5.29
168	NASDAQ	BOKF	Thu, Jul 23, 1992	4.38	4.93	4.38	4.74
167	NASDAQ	BOKF	Wed, Jul 22, 1992	4.79	4.79	4.38	4.38
166	NASDAQ	BOKF	Tue, Jul 21, 1992	4.56	5.11	4.19	5.11
165	NASDAQ	BOKF	Mon, Jul 20, 1992	4.56	4.56	4.10	4.56
164	NASDAQ	BOKF	Fri, Jul 17, 1992	4.10	4.56	4.10	4.56
163	NASDAQ	BOKF	Thu, Jul 16, 1992	4.10	4.56	4.10	4.10
162	NASDAQ	BOKF	Wed, Jul 15, 1992	4.38	4.38	4.01	4.10
161	NASDAQ	BOKF	Tue, Jul 14, 1992	4.38	4.38	4.38	4.38
160	NASDAQ	BOKF	Mon, Jul 13, 1992	4.38	4.38	4.38	4.38
159	NASDAQ	BOKF	Fri, Jul 10, 1992	4.38	4.38	4.38	4.38
158	NASDAQ	BOKF	Thu, Jul 9, 1992	3.92	4.01	3.92	3.92
157	NASDAQ	BOKF	Wed, Jul 8, 1992	3.92	3.92	3.92	3.92
156	NASDAQ	BOKF	Mon, Jul 6, 1992	4.19	4.19	4.19	4.19
155	NASDAQ	BOKF	Thu, Jul 2, 1992	4.38	4.38	4.01	4.10
154	NASDAQ	BOKF	Wed, Jul 1, 1992	4.38	4.38	4.38	4.38
153	NASDAQ	BOKF	Mon, Jun 29, 1992	3.92	4.38	3.92	3.92
152	NASDAQ	BOKF	Fri, Jun 26, 1992	3.92	3.92	3.92	3.92
151	NASDAQ	BOKF	Thu, Jun 25, 1992	4.38	4.38	4.38	4.38
150	NASDAQ	BOKF	Wed, Jun 24, 1992	4.38	4.38	3.92	3.92
149	NASDAQ	BOKF	Tue, Jun 23, 1992	3.92	4.38	3.92	4.38
148	NASDAQ	BOKF	Mon, Jun 22, 1992	3.92	4.38	3.92	3.92
147	NASDAQ	BOKF	Fri, Jun 19, 1992	3.92	3.92	3.92	3.92
146	NASDAQ	BOKF	Thu, Jun 18, 1992	3.83	3.83	3.83	3.83
145	NASDAQ	BOKF	Fri, Jun 12, 1992	3.83	3.83	3.83	3.83
144	NASDAQ	BOKF	Thu, Jun 11, 1992	3.83	3.83	3.83	3.83
143	NASDAQ	BOKF	Wed, Jun 10, 1992	3.83	3.83	3.83	3.83
142	NASDAQ	BOKF	Mon, Jun 8, 1992	3.83	3.83	3.83	3.83
141	NASDAQ	BOKF	Thu, Jun 4, 1992	3.83	3.83	3.83	3.83
140	NASDAQ	BOKF	Wed, Jun 3, 1992	3.83	3.83	3.83	3.83
139	NASDAQ	BOKF	Tue, Jun 2, 1992	3.83	3.83	3.83	3.83
138	NASDAQ	BOKF	Mon, Jun 1, 1992	3.83	3.83	3.83	3.83
137	NASDAQ	BOKF	Fri, May 29, 1992	3.83	3.83	3.83	3.83
136	NASDAQ	BOKF	Wed, May 27, 1992	3.83	3.83	3.83	3.83
135	NASDAQ	BOKF	Tue, May 26, 1992	3.83	3.83	3.83	3.83
134	NASDAQ	BOKF	Thu, May 21, 1992	3.83	3.83	3.83	3.83
133	NASDAQ	BOKF	Wed, May 20, 1992	3.83	3.83	3.83	3.83
132	NASDAQ	BOKF	Tue, May 19, 1992	3.83	3.83	3.83	3.83
131	NASDAQ	BOKF	Fri, May 15, 1992	3.83	3.83	3.83	3.83
130	NASDAQ	BOKF	Thu, May 14, 1992	3.83	3.83	3.83	3.83
129	NASDAQ	BOKF	Wed, May 13, 1992	3.83	3.83	3.83	3.83
128	NASDAQ	BOKF	Tue, May 12, 1992	3.83	3.83	3.83	3.83
127	NASDAQ	BOKF	Mon, May 11, 1992	3.83	3.83	3.83	3.83
126	NASDAQ	BOKF	Wed, May 6, 1992	3.83	3.83	3.83	3.83
125	NASDAQ	BOKF	Tue, May 5, 1992	3.83	3.83	3.83	3.83
124	NASDAQ	BOKF	Mon, May 4, 1992	3.83	3.83	3.83	3.83
123	NASDAQ	BOKF	Fri, May 1, 1992	3.83	3.83	3.83	3.83
122	NASDAQ	BOKF	Thu, Apr 30, 1992	3.83	3.83	3.83	3.83
121	NASDAQ	BOKF	Wed, Apr 29, 1992	3.83	3.83	3.83	3.83
120	NASDAQ	BOKF	Mon, Apr 27, 1992	3.83	3.83	3.83	3.83
119	NASDAQ	BOKF	Fri, Apr 24, 1992	3.92	3.92	3.92	3.92
118	NASDAQ	BOKF	Thu, Apr 23, 1992	3.92	3.92	3.92	3.92
117	NASDAQ	BOKF	Wed, Apr 22, 1992	3.92	3.92	3.92	3.92
116	NASDAQ	BOKF	Tue, Apr 21, 1992	3.92	3.92	3.92	3.92
115	NASDAQ	BOKF	Mon, Apr 20, 1992	3.92	3.92	3.92	3.92
114	NASDAQ	BOKF	Thu, Apr 16, 1992	3.92	3.92	3.92	3.92
113	NASDAQ	BOKF	Wed, Apr 15, 1992	3.92	3.92	3.92	3.92
112	NASDAQ	BOKF	Tue, Apr 14, 1992	3.92	3.92	3.92	3.92
111	NASDAQ	BOKF	Fri, Apr 10, 1992	3.92	3.92	3.92	3.92
110	NASDAQ	BOKF	Tue, Apr 7, 1992	3.92	3.92	3.92	3.92
109	NASDAQ	BOKF	Mon, Apr 6, 1992	3.92	3.92	3.92	3.92
108	NASDAQ	BOKF	Fri, Apr 3, 1992	3.92	3.92	3.92	3.92
107	NASDAQ	BOKF	Thu, Apr 2, 1992	3.92	3.92	3.92	3.92
106	NASDAQ	BOKF	Wed, Apr 1, 1992	3.92	3.92	3.92	3.92
105	NASDAQ	BOKF	Tue, Mar 31, 1992	3.92	3.92	3.92	3.92
104	NASDAQ	BOKF	Mon, Mar 30, 1992	3.92	3.92	3.92	3.92
103	NASDAQ	BOKF	Fri, Mar 27, 1992	3.92	3.92	3.92	3.92
102	NASDAQ	BOKF	Thu, Mar 26, 1992	3.92	3.92	3.92	3.92
101	NASDAQ	BOKF	Wed, Mar 25, 1992	3.92	3.92	3.92	3.92
100	NASDAQ	BOKF	Tue, Mar 24, 1992	4.01	4.01	4.01	4.01
99	NASDAQ	BOKF	Fri, Mar 20, 1992	4.01	4.01	4.01	4.01
98	NASDAQ	BOKF	Thu, Mar 19, 1992	4.01	4.01	4.01	4.01
97	NASDAQ	BOKF	Wed, Mar 18, 1992	4.01	4.01	4.01	4.01
96	NASDAQ	BOKF	Mon, Mar 16, 1992	3.92	3.92	3.92	3.92
95	NASDAQ	BOKF	Fri, Mar 13, 1992	3.92	3.92	3.92	3.92
94	NASDAQ	BOKF	Thu, Mar 12, 1992	3.92	3.92	3.92	3.92
93	NASDAQ	BOKF	Wed, Mar 11, 1992	3.92	3.92	3.92	3.92
92	NASDAQ	BOKF	Tue, Mar 10, 1992	3.92	3.92	3.92	3.92
91	NASDAQ	BOKF	Mon, Mar 9, 1992	3.92	3.92	3.92	3.92
90	NASDAQ	BOKF	Fri, Mar 6, 1992	3.92	3.92	3.92	3.92
89	NASDAQ	BOKF	Thu, Mar 5, 1992	3.92	3.92	3.92	3.92
88	NASDAQ	BOKF	Wed, Mar 4, 1992	3.92	3.92	3.92	3.92
87	NASDAQ	BOKF	Tue, Mar 3, 1992	3.92	3.92	3.92	3.92
86	NASDAQ	BOKF	Mon, Mar 2, 1992	3.65	3.65	3.65	3.65
85	NASDAQ	BOKF	Wed, Feb 26, 1992	3.10	3.10	3.10	3.10
84	NASDAQ	BOKF	Tue, Feb 25, 1992	3.01	3.01	3.01	3.01
83	NASDAQ	BOKF	Mon, Feb 24, 1992	3.10	3.10	3.10	3.10
82	NASDAQ	BOKF	Fri, Feb 21, 1992	3.10	3.10	3.10	3.10
81	NASDAQ	BOKF	Thu, Feb 20, 1992	3.10	3.10	3.10	3.10
80	NASDAQ	BOKF	Wed, Feb 19, 1992	3.10	3.10	3.10	3.10
79	NASDAQ	BOKF	Tue, Feb 18, 1992	3.10	3.10	3.10	3.10
78	NASDAQ	BOKF	Fri, Feb 14, 1992	3.19	3.19	3.19	3.19
77	NASDAQ	BOKF	Thu, Feb 13, 1992	3.19	3.19	3.19	3.19
76	NASDAQ	BOKF	Wed, Feb 12, 1992	3.19	3.19	3.19	3.19
75	NASDAQ	BOKF	Tue, Feb 11, 1992	3.19	3.19	3.19	3.19
74	NASDAQ	BOKF	Mon, Feb 10, 1992	3.19	3.19	3.19	3.19
73	NASDAQ	BOKF	Fri, Feb 7, 1992	3.19	3.19	3.19	3.19
72	NASDAQ	BOKF	Thu, Feb 6, 1992	3.19	3.19	3.19	3.19
71	NASDAQ	BOKF	Wed, Feb 5, 1992	3.38	3.38	3.38	3.38
70	NASDAQ	BOKF	Tue, Feb 4, 1992	3.38	3.38	3.38	3.38
69	NASDAQ	BOKF	Mon, Feb 3, 1992	3.38	3.38	3.38	3.38
68	NASDAQ	BOKF	Fri, Jan 31, 1992	3.38	3.38	3.38	3.38
67	NASDAQ	BOKF	Thu, Jan 30, 1992	3.38	3.38	3.38	3.38
66	NASDAQ	BOKF	Wed, Jan 29, 1992	3.47	3.47	3.47	3.47
65	NASDAQ	BOKF	Tue, Jan 28, 1992	2.92	2.92	2.92	2.92
64	NASDAQ	BOKF	Mon, Jan 27, 1992	2.92	2.92	2.92	2.92
63	NASDAQ	BOKF	Fri, Jan 24, 1992	2.92	2.92	2.92	2.92
62	NASDAQ	BOKF	Thu, Jan 23, 1992	2.92	2.92	2.92	2.92
61	NASDAQ	BOKF	Wed, Jan 22, 1992	2.92	2.92	2.92	2.92
60	NASDAQ	BOKF	Tue, Jan 21, 1992	3.38	3.38	3.38	3.38
59	NASDAQ	BOKF	Mon, Jan 20, 1992	3.38	3.38	3.38	3.38
58	NASDAQ	BOKF	Fri, Jan 17, 1992	3.47	3.47	3.47	3.47
57	NASDAQ	BOKF	Thu, Jan 16, 1992	3.47	3.47	3.47	3.47
56	NASDAQ	BOKF	Wed, Jan 15, 1992	3.47	3.47	3.47	3.47
55	NASDAQ	BOKF	Tue, Jan 14, 1992	3.47	3.47	3.47	3.47
54	NASDAQ	BOKF	Mon, Jan 13, 1992	3.38	3.38	3.38	3.38
53	NASDAQ	BOKF	Fri, Jan 10, 1992	3.38	3.38	3.38	3.38
52	NASDAQ	BOKF	Thu, Jan 9, 1992	3.29	3.29	3.29	3.29
51	NASDAQ	BOKF	Wed, Jan 8, 1992	3.65	3.65	3.65	3.65
50	NASDAQ	BOKF	Tue, Jan 7, 1992	3.56	3.56	3.56	3.56
49	NASDAQ	BOKF	Mon, Jan 6, 1992	3.47	3.47	3.47	3.47
48	NASDAQ	BOKF	Fri, Jan 3, 1992	3.29	3.29	3.29	3.29
47	NASDAQ	BOKF	Thu, Jan 2, 1992	4.56	4.56	4.56	4.56
46	NASDAQ	BOKF	Tue, Dec 31, 1991	4.74	4.74	4.74	4.74
45	NASDAQ	BOKF	Mon, Dec 30, 1991	4.74	4.74	4.74	4.74
44	NASDAQ	BOKF	Fri, Dec 27, 1991	3.74	3.74	3.74	3.74
43	NASDAQ	BOKF	Thu, Dec 26, 1991	3.29	3.29	3.29	3.29
42	NASDAQ	BOKF	Tue, Dec 24, 1991	3.29	3.29	3.29	3.29
41	NASDAQ	BOKF	Mon, Dec 23, 1991	3.10	3.10	3.10	3.10
40	NASDAQ	BOKF	Fri, Dec 20, 1991	3.01	3.01	3.01	3.01
39	NASDAQ	BOKF	Thu, Dec 19, 1991	2.83	2.83	2.83	2.83
38	NASDAQ	BOKF	Mon, Dec 16, 1991	3.42	3.42	3.42	3.42
37	NASDAQ	BOKF	Fri, Dec 13, 1991	3.42	3.42	3.42	3.42
36	NASDAQ	BOKF	Fri, Dec 6, 1991	4.56	4.56	4.56	4.56
35	NASDAQ	BOKF	Thu, Dec 5, 1991	4.56	4.56	4.56	4.56
34	NASDAQ	BOKF	Mon, Nov 25, 1991	4.56	4.56	4.56	4.56
33	NASDAQ	BOKF	Thu, Nov 21, 1991	4.56	4.56	4.56	4.56
32	NASDAQ	BOKF	Tue, Nov 19, 1991	4.56	4.56	4.56	4.56
31	NASDAQ	BOKF	Thu, Nov 14, 1991	4.56	4.56	4.56	4.56
30	NASDAQ	BOKF	Wed, Nov 13, 1991	3.42	3.42	3.42	3.42
29	NASDAQ	BOKF	Tue, Nov 12, 1991	2.28	2.28	2.28	2.28
28	NASDAQ	BOKF	Mon, Nov 11, 1991	4.56	4.56	4.56	4.56
27	NASDAQ	BOKF	Fri, Nov 8, 1991	4.56	4.56	4.56	4.56
26	NASDAQ	BOKF	Thu, Nov 7, 1991	4.56	4.56	4.56	4.56
25	NASDAQ	BOKF	Wed, Nov 6, 1991	4.56	4.56	4.56	4.56
24	NASDAQ	BOKF	Tue, Nov 5, 1991	5.71	5.71	5.71	5.71
23	NASDAQ	BOKF	Mon, Nov 4, 1991	6.84	6.84	6.84	6.84
22	NASDAQ	BOKF	Fri, Nov 1, 1991	6.84	6.84	6.84	6.84
21	NASDAQ	BOKF	Thu, Oct 31, 1991	6.84	6.84	6.84	6.84
20	NASDAQ	BOKF	Wed, Oct 30, 1991	6.84	6.84	6.84	6.84
19	NASDAQ	BOKF	Tue, Oct 29, 1991	7.98	7.98	3.42	3.42
18	NASDAQ	BOKF	Mon, Oct 28, 1991	13.69	13.69	13.69	13.69
17	NASDAQ	BOKF	Fri, Oct 25, 1991	13.69	13.69	13.69	13.69
16	NASDAQ	BOKF	Thu, Oct 24, 1991	15.97	15.97	15.97	15.97
15	NASDAQ	BOKF	Tue, Oct 22, 1991	15.97	15.97	15.97	15.97
14	NASDAQ	BOKF	Mon, Oct 21, 1991	15.97	15.97	15.97	15.97
13	NASDAQ	BOKF	Thu, Oct 17, 1991	15.97	15.97	15.97	15.97
12	NASDAQ	BOKF	Wed, Oct 16, 1991	15.97	15.97	15.97	15.97
11	NASDAQ	BOKF	Wed, Oct 9, 1991	11.41	11.41	11.41	11.41
10	NASDAQ	BOKF	Tue, Oct 8, 1991	11.41	11.41	11.41	11.41
9	NASDAQ	BOKF	Thu, Oct 3, 1991	11.41	11.41	11.41	11.41
8	NASDAQ	BOKF	Mon, Sep 30, 1991	9.12	9.12	9.12	9.12
7	NASDAQ	BOKF	Thu, Sep 26, 1991	13.69	13.69	13.69	13.69
6	NASDAQ	BOKF	Mon, Sep 16, 1991	13.69	13.69	13.69	13.69
5	NASDAQ	BOKF	Fri, Sep 13, 1991	13.69	13.69	13.69	13.69
4	NASDAQ	BOKF	Thu, Sep 12, 1991	13.69	13.69	13.69	13.69
3	NASDAQ	BOKF	Wed, Sep 11, 1991	13.69	13.69	13.69	13.69
2	NASDAQ	BOKF	Tue, Sep 10, 1991	13.69	13.69	13.69	13.69
1	NASDAQ	BOKF	Fri, Sep 6, 1991	13.69	13.69	13.69	13.69
#	Exchange	Symbol	Date	Open	High	Low	Close

BOK Financial Corp NASDAQ:BOKF 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