OceanFirst Financial Corp NASDAQ:OCFC Historical Prices

Below are the 6966 trading days of historical prices for OCFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6966	NASDAQ	OCFC	Thu, Mar 7, 2024	15.72	15.82	15.39	15.56
6965	NASDAQ	OCFC	Wed, Mar 6, 2024	15.35	15.69	14.89	15.50
6964	NASDAQ	OCFC	Tue, Mar 5, 2024	14.67	15.37	14.67	15.33
6963	NASDAQ	OCFC	Mon, Mar 4, 2024	14.83	15.16	14.69	14.78
6962	NASDAQ	OCFC	Fri, Mar 1, 2024	15.07	15.07	14.68	14.87
6961	NASDAQ	OCFC	Thu, Feb 29, 2024	15.31	15.46	15.07	15.20
6960	NASDAQ	OCFC	Wed, Feb 28, 2024	15.11	15.25	14.89	14.91
6959	NASDAQ	OCFC	Tue, Feb 27, 2024	15.26	15.53	15.16	15.30
6958	NASDAQ	OCFC	Mon, Feb 26, 2024	15.10	15.34	14.93	15.08
6957	NASDAQ	OCFC	Fri, Feb 23, 2024	15.09	15.51	14.88	15.25
6956	NASDAQ	OCFC	Thu, Feb 22, 2024	15.26	15.42	15.00	15.09
6955	NASDAQ	OCFC	Wed, Feb 21, 2024	15.42	15.51	15.21	15.24
6954	NASDAQ	OCFC	Tue, Feb 20, 2024	15.48	15.82	15.48	15.49
6953	NASDAQ	OCFC	Fri, Feb 16, 2024	15.82	16.03	15.63	15.74
6952	NASDAQ	OCFC	Thu, Feb 15, 2024	15.26	16.11	15.26	16.06
6951	NASDAQ	OCFC	Wed, Feb 14, 2024	15.29	15.36	14.97	15.08
6950	NASDAQ	OCFC	Tue, Feb 13, 2024	15.21	15.34	14.90	15.05
6949	NASDAQ	OCFC	Mon, Feb 12, 2024	15.69	16.10	15.69	15.81
6948	NASDAQ	OCFC	Fri, Feb 9, 2024	15.37	15.85	14.99	15.73
6947	NASDAQ	OCFC	Thu, Feb 8, 2024	15.39	15.52	15.20	15.26
6946	NASDAQ	OCFC	Wed, Feb 7, 2024	15.86	15.86	15.25	15.39
6945	NASDAQ	OCFC	Tue, Feb 6, 2024	16.07	16.22	15.71	15.75
6944	NASDAQ	OCFC	Mon, Feb 5, 2024	16.23	16.24	15.84	16.07
6943	NASDAQ	OCFC	Fri, Feb 2, 2024	16.17	16.56	16.02	16.34
6942	NASDAQ	OCFC	Thu, Feb 1, 2024	17.39	17.57	16.16	16.72
6941	NASDAQ	OCFC	Wed, Jan 31, 2024	17.64	18.09	17.23	17.23
6940	NASDAQ	OCFC	Tue, Jan 30, 2024	18.20	18.34	18.05	18.05
6939	NASDAQ	OCFC	Mon, Jan 29, 2024	18.16	18.34	18.02	18.33
6938	NASDAQ	OCFC	Fri, Jan 26, 2024	17.92	18.28	17.86	18.17
6937	NASDAQ	OCFC	Thu, Jan 25, 2024	18.31	18.31	17.81	17.90
6936	NASDAQ	OCFC	Wed, Jan 24, 2024	18.17	18.49	17.99	18.03
6935	NASDAQ	OCFC	Tue, Jan 23, 2024	18.37	18.46	17.91	18.00
6934	NASDAQ	OCFC	Mon, Jan 22, 2024	17.91	18.27	17.63	18.24
6933	NASDAQ	OCFC	Fri, Jan 19, 2024	17.07	17.61	16.57	17.59
6932	NASDAQ	OCFC	Thu, Jan 18, 2024	16.54	16.76	16.32	16.56
6931	NASDAQ	OCFC	Wed, Jan 17, 2024	16.24	16.58	16.02	16.52
6930	NASDAQ	OCFC	Tue, Jan 16, 2024	16.50	16.64	16.39	16.49
6929	NASDAQ	OCFC	Fri, Jan 12, 2024	17.20	17.29	16.62	16.76
6928	NASDAQ	OCFC	Thu, Jan 11, 2024	17.11	17.17	16.73	17.01
6927	NASDAQ	OCFC	Wed, Jan 10, 2024	17.09	17.34	16.90	17.33
6926	NASDAQ	OCFC	Tue, Jan 9, 2024	17.08	17.27	17.01	17.20
6925	NASDAQ	OCFC	Mon, Jan 8, 2024	17.20	17.39	17.02	17.39
6924	NASDAQ	OCFC	Fri, Jan 5, 2024	17.29	17.55	17.11	17.23
6923	NASDAQ	OCFC	Thu, Jan 4, 2024	16.96	17.15	16.96	16.97
6922	NASDAQ	OCFC	Wed, Jan 3, 2024	17.42	17.42	16.83	16.89
6921	NASDAQ	OCFC	Tue, Jan 2, 2024	17.00	17.81	16.59	17.55
6920	NASDAQ	OCFC	Fri, Dec 29, 2023	17.72	17.75	17.35	17.36
6919	NASDAQ	OCFC	Thu, Dec 28, 2023	17.77	17.94	17.71	17.82
6918	NASDAQ	OCFC	Wed, Dec 27, 2023	17.95	18.10	17.83	17.87
6917	NASDAQ	OCFC	Tue, Dec 26, 2023	17.60	17.94	17.46	17.87
6916	NASDAQ	OCFC	Fri, Dec 22, 2023	17.43	17.69	17.34	17.46
6915	NASDAQ	OCFC	Thu, Dec 21, 2023	17.21	17.34	17.02	17.27
6914	NASDAQ	OCFC	Wed, Dec 20, 2023	17.27	17.73	16.99	17.03
6913	NASDAQ	OCFC	Tue, Dec 19, 2023	17.16	17.57	17.15	17.37
6912	NASDAQ	OCFC	Mon, Dec 18, 2023	17.10	17.28	16.93	17.07
6911	NASDAQ	OCFC	Fri, Dec 15, 2023	17.45	17.64	16.94	17.06
6910	NASDAQ	OCFC	Thu, Dec 14, 2023	17.04	17.68	16.83	17.29
6909	NASDAQ	OCFC	Wed, Dec 13, 2023	15.60	16.63	15.47	16.62
6908	NASDAQ	OCFC	Tue, Dec 12, 2023	15.70	15.73	15.49	15.64
6907	NASDAQ	OCFC	Mon, Dec 11, 2023	15.68	15.91	15.43	15.69
6906	NASDAQ	OCFC	Fri, Dec 8, 2023	15.58	15.80	15.08	15.67
6905	NASDAQ	OCFC	Thu, Dec 7, 2023	15.20	15.48	14.79	15.45
6904	NASDAQ	OCFC	Wed, Dec 6, 2023	15.12	15.57	15.12	15.16
6903	NASDAQ	OCFC	Tue, Dec 5, 2023	15.00	15.06	14.82	14.93
6902	NASDAQ	OCFC	Mon, Dec 4, 2023	14.77	15.19	14.38	15.10
6901	NASDAQ	OCFC	Fri, Dec 1, 2023	13.84	14.87	13.68	14.84
6900	NASDAQ	OCFC	Thu, Nov 30, 2023	14.07	14.09	13.76	13.86
6899	NASDAQ	OCFC	Wed, Nov 29, 2023	13.72	14.24	13.72	14.03
6898	NASDAQ	OCFC	Tue, Nov 28, 2023	13.57	13.74	13.41	13.63
6897	NASDAQ	OCFC	Mon, Nov 27, 2023	13.75	13.88	13.46	13.57
6896	NASDAQ	OCFC	Fri, Nov 24, 2023	13.78	13.84	13.65	13.78
6895	NASDAQ	OCFC	Wed, Nov 22, 2023	13.86	14.27	13.60	13.73
6894	NASDAQ	OCFC	Tue, Nov 21, 2023	14.06	14.06	13.67	13.67
6893	NASDAQ	OCFC	Mon, Nov 20, 2023	14.20	14.26	13.96	14.14
6892	NASDAQ	OCFC	Fri, Nov 17, 2023	14.42	14.48	14.09	14.20
6891	NASDAQ	OCFC	Thu, Nov 16, 2023	14.41	14.60	14.01	14.18
6890	NASDAQ	OCFC	Wed, Nov 15, 2023	14.53	14.69	14.23	14.40
6889	NASDAQ	OCFC	Tue, Nov 14, 2023	13.76	14.68	13.69	14.51
6888	NASDAQ	OCFC	Mon, Nov 13, 2023	13.19	13.38	12.93	13.22
6887	NASDAQ	OCFC	Fri, Nov 10, 2023	13.33	13.35	13.04	13.19
6886	NASDAQ	OCFC	Thu, Nov 9, 2023	13.60	13.70	13.12	13.20
6885	NASDAQ	OCFC	Wed, Nov 8, 2023	13.80	13.80	13.39	13.50
6884	NASDAQ	OCFC	Tue, Nov 7, 2023	14.06	14.07	13.73	13.79
6883	NASDAQ	OCFC	Mon, Nov 6, 2023	14.12	14.23	14.01	14.14
6882	NASDAQ	OCFC	Fri, Nov 3, 2023	13.79	14.31	13.74	14.12
6881	NASDAQ	OCFC	Thu, Nov 2, 2023	12.92	13.58	12.41	13.57
6880	NASDAQ	OCFC	Wed, Nov 1, 2023	12.59	12.83	12.43	12.74
6879	NASDAQ	OCFC	Tue, Oct 31, 2023	12.66	12.90	12.52	12.66
6878	NASDAQ	OCFC	Mon, Oct 30, 2023	12.58	12.70	12.47	12.61
6877	NASDAQ	OCFC	Fri, Oct 27, 2023	12.74	12.74	12.27	12.44
6876	NASDAQ	OCFC	Thu, Oct 26, 2023	12.41	12.86	12.41	12.76
6875	NASDAQ	OCFC	Wed, Oct 25, 2023	12.42	12.91	12.01	12.32
6874	NASDAQ	OCFC	Tue, Oct 24, 2023	12.63	12.83	12.31	12.48
6873	NASDAQ	OCFC	Mon, Oct 23, 2023	13.23	13.26	12.60	12.66
6872	NASDAQ	OCFC	Fri, Oct 20, 2023	14.01	14.01	13.33	13.34
6871	NASDAQ	OCFC	Thu, Oct 19, 2023	13.97	14.09	13.74	13.82
6870	NASDAQ	OCFC	Wed, Oct 18, 2023	14.19	14.22	13.90	13.93
6869	NASDAQ	OCFC	Tue, Oct 17, 2023	13.97	14.48	13.90	14.31
6868	NASDAQ	OCFC	Mon, Oct 16, 2023	13.90	14.15	13.88	13.99
6867	NASDAQ	OCFC	Fri, Oct 13, 2023	14.20	14.22	13.75	13.77
6866	NASDAQ	OCFC	Thu, Oct 12, 2023	14.48	14.61	14.07	14.08
6865	NASDAQ	OCFC	Wed, Oct 11, 2023	14.37	14.59	14.37	14.54
6864	NASDAQ	OCFC	Tue, Oct 10, 2023	14.28	14.49	14.18	14.35
6863	NASDAQ	OCFC	Mon, Oct 9, 2023	14.04	14.44	14.04	14.14
6862	NASDAQ	OCFC	Fri, Oct 6, 2023	14.09	14.42	13.95	14.18
6861	NASDAQ	OCFC	Thu, Oct 5, 2023	13.99	14.49	13.90	14.23
6860	NASDAQ	OCFC	Wed, Oct 4, 2023	14.03	14.10	13.82	14.00
6859	NASDAQ	OCFC	Tue, Oct 3, 2023	14.23	14.28	13.85	14.01
6858	NASDAQ	OCFC	Mon, Oct 2, 2023	14.43	14.69	14.18	14.28
6857	NASDAQ	OCFC	Fri, Sep 29, 2023	14.47	14.69	14.40	14.47
6856	NASDAQ	OCFC	Thu, Sep 28, 2023	14.40	14.58	14.29	14.30
6855	NASDAQ	OCFC	Wed, Sep 27, 2023	14.55	14.75	14.33	14.35
6854	NASDAQ	OCFC	Tue, Sep 26, 2023	14.50	14.73	14.44	14.50
6853	NASDAQ	OCFC	Mon, Sep 25, 2023	14.55	14.78	14.53	14.61
6852	NASDAQ	OCFC	Fri, Sep 22, 2023	14.88	14.89	14.61	14.65
6851	NASDAQ	OCFC	Thu, Sep 21, 2023	14.74	15.00	14.58	14.78
6850	NASDAQ	OCFC	Wed, Sep 20, 2023	15.11	15.26	14.82	14.83
6849	NASDAQ	OCFC	Tue, Sep 19, 2023	15.08	15.29	14.97	14.99
6848	NASDAQ	OCFC	Mon, Sep 18, 2023	15.48	15.50	14.91	15.02
6847	NASDAQ	OCFC	Fri, Sep 15, 2023	16.29	16.33	15.41	16.00
6846	NASDAQ	OCFC	Thu, Sep 14, 2023	16.61	16.61	16.14	16.33
6845	NASDAQ	OCFC	Wed, Sep 13, 2023	16.86	16.93	16.36	16.40
6844	NASDAQ	OCFC	Tue, Sep 12, 2023	16.74	16.98	16.69	16.79
6843	NASDAQ	OCFC	Mon, Sep 11, 2023	16.72	16.72	16.72	16.72
6842	NASDAQ	OCFC	Fri, Sep 8, 2023	16.80	16.88	16.49	16.74
6841	NASDAQ	OCFC	Thu, Sep 7, 2023	16.52	17.11	16.32	16.71
6840	NASDAQ	OCFC	Wed, Sep 6, 2023	16.92	17.11	16.45	16.56
6839	NASDAQ	OCFC	Tue, Sep 5, 2023	17.22	17.39	16.91	16.93
6838	NASDAQ	OCFC	Fri, Sep 1, 2023	17.04	17.38	17.04	17.32
6837	NASDAQ	OCFC	Thu, Aug 31, 2023	16.87	17.07	16.78	16.87
6836	NASDAQ	OCFC	Wed, Aug 30, 2023	16.88	16.98	16.69	16.87
6835	NASDAQ	OCFC	Tue, Aug 29, 2023	16.69	17.09	16.60	16.92
6834	NASDAQ	OCFC	Mon, Aug 28, 2023	16.61	16.87	16.56	16.69
6833	NASDAQ	OCFC	Fri, Aug 25, 2023	16.84	16.86	16.32	16.50
6832	NASDAQ	OCFC	Thu, Aug 24, 2023	16.64	17.01	16.59	16.73
6831	NASDAQ	OCFC	Wed, Aug 23, 2023	16.63	16.85	16.46	16.73
6830	NASDAQ	OCFC	Tue, Aug 22, 2023	17.04	17.23	16.64	16.66
6829	NASDAQ	OCFC	Mon, Aug 21, 2023	17.37	17.57	17.06	17.08
6828	NASDAQ	OCFC	Fri, Aug 18, 2023	17.17	17.55	17.10	17.35
6827	NASDAQ	OCFC	Thu, Aug 17, 2023	17.40	17.51	17.25	17.37
6826	NASDAQ	OCFC	Wed, Aug 16, 2023	17.36	17.53	17.17	17.26
6825	NASDAQ	OCFC	Tue, Aug 15, 2023	17.80	17.91	17.42	17.43
6824	NASDAQ	OCFC	Mon, Aug 14, 2023	18.40	18.40	18.00	18.12
6823	NASDAQ	OCFC	Fri, Aug 11, 2023	18.27	18.73	18.27	18.56
6822	NASDAQ	OCFC	Thu, Aug 10, 2023	18.18	18.47	18.17	18.41
6821	NASDAQ	OCFC	Wed, Aug 9, 2023	18.25	18.30	17.94	18.12
6820	NASDAQ	OCFC	Tue, Aug 8, 2023	18.06	18.39	17.71	18.30
6819	NASDAQ	OCFC	Mon, Aug 7, 2023	18.63	18.74	18.39	18.64
6818	NASDAQ	OCFC	Fri, Aug 4, 2023	18.56	18.75	17.25	18.51
6817	NASDAQ	OCFC	Thu, Aug 3, 2023	18.19	18.83	17.97	18.76
6816	NASDAQ	OCFC	Wed, Aug 2, 2023	18.08	18.39	17.91	18.26
6815	NASDAQ	OCFC	Tue, Aug 1, 2023	18.58	18.58	18.11	18.33
6814	NASDAQ	OCFC	Mon, Jul 31, 2023	18.88	19.07	18.50	18.63
6813	NASDAQ	OCFC	Fri, Jul 28, 2023	18.88	19.10	18.70	18.83
6812	NASDAQ	OCFC	Thu, Jul 27, 2023	19.31	19.58	18.72	18.77
6811	NASDAQ	OCFC	Wed, Jul 26, 2023	18.08	19.26	18.08	19.17
6810	NASDAQ	OCFC	Tue, Jul 25, 2023	18.05	18.19	17.74	17.78
6809	NASDAQ	OCFC	Mon, Jul 24, 2023	17.48	18.12	17.48	18.00
6808	NASDAQ	OCFC	Fri, Jul 21, 2023	17.95	18.12	17.10	17.37
6807	NASDAQ	OCFC	Thu, Jul 20, 2023	17.88	17.98	17.49	17.95
6806	NASDAQ	OCFC	Wed, Jul 19, 2023	17.40	17.91	17.30	17.85
6805	NASDAQ	OCFC	Tue, Jul 18, 2023	16.80	17.47	16.74	17.40
6804	NASDAQ	OCFC	Mon, Jul 17, 2023	16.35	16.95	16.35	16.82
6803	NASDAQ	OCFC	Fri, Jul 14, 2023	16.83	16.83	16.23	16.44
6802	NASDAQ	OCFC	Thu, Jul 13, 2023	16.54	16.82	16.45	16.73
6801	NASDAQ	OCFC	Wed, Jul 12, 2023	16.24	16.53	16.18	16.44
6800	NASDAQ	OCFC	Tue, Jul 11, 2023	15.83	16.00	15.67	15.90
6799	NASDAQ	OCFC	Mon, Jul 10, 2023	15.74	16.22	15.66	15.81
6798	NASDAQ	OCFC	Fri, Jul 7, 2023	15.46	16.04	15.46	15.81
6797	NASDAQ	OCFC	Thu, Jul 6, 2023	15.50	15.50	15.12	15.45
6796	NASDAQ	OCFC	Wed, Jul 5, 2023	15.69	15.99	15.52	15.73
6795	NASDAQ	OCFC	Mon, Jul 3, 2023	15.58	16.05	15.58	15.95
6794	NASDAQ	OCFC	Fri, Jun 30, 2023	15.97	15.98	15.50	15.62
6793	NASDAQ	OCFC	Thu, Jun 29, 2023	15.55	15.95	15.50	15.87
6792	NASDAQ	OCFC	Wed, Jun 28, 2023	15.54	15.54	15.12	15.32
6791	NASDAQ	OCFC	Tue, Jun 27, 2023	15.27	15.64	15.08	15.54
6790	NASDAQ	OCFC	Mon, Jun 26, 2023	15.35	15.57	15.05	15.25
6789	NASDAQ	OCFC	Fri, Jun 23, 2023	15.22	15.45	14.84	15.37
6788	NASDAQ	OCFC	Thu, Jun 22, 2023	15.96	15.96	15.41	15.44
6787	NASDAQ	OCFC	Wed, Jun 21, 2023	16.11	16.11	15.92	16.06
6786	NASDAQ	OCFC	Tue, Jun 20, 2023	16.43	16.43	16.10	16.22
6785	NASDAQ	OCFC	Fri, Jun 16, 2023	16.74	16.74	16.15	16.54
6784	NASDAQ	OCFC	Thu, Jun 15, 2023	16.28	16.72	16.28	16.65
6783	NASDAQ	OCFC	Wed, Jun 14, 2023	16.78	16.93	16.24	16.44
6782	NASDAQ	OCFC	Tue, Jun 13, 2023	16.40	16.96	16.40	16.75
6781	NASDAQ	OCFC	Mon, Jun 12, 2023	16.31	16.74	16.02	16.40
6780	NASDAQ	OCFC	Fri, Jun 9, 2023	16.40	16.40	15.82	16.29
6779	NASDAQ	OCFC	Thu, Jun 8, 2023	16.48	16.61	15.99	16.48
6778	NASDAQ	OCFC	Wed, Jun 7, 2023	16.14	16.80	16.00	16.59
6777	NASDAQ	OCFC	Tue, Jun 6, 2023	14.80	16.37	14.80	15.93
6776	NASDAQ	OCFC	Mon, Jun 5, 2023	15.40	15.54	14.73	14.87
6775	NASDAQ	OCFC	Fri, Jun 2, 2023	14.76	15.48	14.61	15.45
6774	NASDAQ	OCFC	Thu, Jun 1, 2023	14.31	14.69	14.08	14.46
6773	NASDAQ	OCFC	Wed, May 31, 2023	14.56	14.76	13.95	14.20
6772	NASDAQ	OCFC	Tue, May 30, 2023	14.85	14.88	14.47	14.64
6771	NASDAQ	OCFC	Fri, May 26, 2023	14.62	14.80	14.44	14.75
6770	NASDAQ	OCFC	Thu, May 25, 2023	14.61	14.74	14.39	14.62
6769	NASDAQ	OCFC	Wed, May 24, 2023	14.81	14.95	14.70	14.74
6768	NASDAQ	OCFC	Tue, May 23, 2023	14.67	15.32	14.65	14.96
6767	NASDAQ	OCFC	Mon, May 22, 2023	14.43	14.74	14.19	14.67
6766	NASDAQ	OCFC	Fri, May 19, 2023	14.79	14.90	14.15	14.24
6765	NASDAQ	OCFC	Thu, May 18, 2023	14.42	14.64	14.00	14.54
6764	NASDAQ	OCFC	Wed, May 17, 2023	13.43	14.37	13.42	14.32
6763	NASDAQ	OCFC	Tue, May 16, 2023	13.29	13.38	13.18	13.21
6762	NASDAQ	OCFC	Mon, May 15, 2023	13.05	13.41	12.97	13.25
6761	NASDAQ	OCFC	Fri, May 12, 2023	13.15	13.25	12.81	12.99
6760	NASDAQ	OCFC	Thu, May 11, 2023	13.08	13.20	12.94	13.02
6759	NASDAQ	OCFC	Wed, May 10, 2023	13.86	14.14	13.18	13.30
6758	NASDAQ	OCFC	Tue, May 9, 2023	13.55	13.73	13.08	13.62
6757	NASDAQ	OCFC	Mon, May 8, 2023	14.24	14.24	13.65	13.67
6756	NASDAQ	OCFC	Fri, May 5, 2023	14.03	14.50	13.41	13.93
6755	NASDAQ	OCFC	Thu, May 4, 2023	13.82	14.14	12.99	13.46
6754	NASDAQ	OCFC	Wed, May 3, 2023	14.37	14.95	14.25	14.32
6753	NASDAQ	OCFC	Tue, May 2, 2023	15.31	15.58	14.23	14.28
6752	NASDAQ	OCFC	Mon, May 1, 2023	16.03	16.09	15.24	15.27
6751	NASDAQ	OCFC	Fri, Apr 28, 2023	15.43	16.18	15.35	16.00
6750	NASDAQ	OCFC	Thu, Apr 27, 2023	15.41	15.69	15.17	15.47
6749	NASDAQ	OCFC	Wed, Apr 26, 2023	15.51	15.84	15.03	15.16
6748	NASDAQ	OCFC	Tue, Apr 25, 2023	16.04	16.22	15.37	15.43
6747	NASDAQ	OCFC	Mon, Apr 24, 2023	16.16	16.54	16.06	16.26
6746	NASDAQ	OCFC	Fri, Apr 21, 2023	15.96	17.17	15.96	16.27
6745	NASDAQ	OCFC	Thu, Apr 20, 2023	17.62	17.62	17.33	17.58
6744	NASDAQ	OCFC	Wed, Apr 19, 2023	17.28	17.88	17.10	17.74
6743	NASDAQ	OCFC	Tue, Apr 18, 2023	17.64	17.64	17.04	17.21
6742	NASDAQ	OCFC	Mon, Apr 17, 2023	17.21	17.69	16.98	17.66
6741	NASDAQ	OCFC	Fri, Apr 14, 2023	17.68	17.83	17.04	17.22
6740	NASDAQ	OCFC	Thu, Apr 13, 2023	17.37	17.64	17.12	17.46
6739	NASDAQ	OCFC	Wed, Apr 12, 2023	17.66	17.69	17.19	17.25
6738	NASDAQ	OCFC	Tue, Apr 11, 2023	17.83	17.88	17.47	17.54
6737	NASDAQ	OCFC	Mon, Apr 10, 2023	17.68	18.05	17.46	17.81
6736	NASDAQ	OCFC	Thu, Apr 6, 2023	17.56	17.83	17.52	17.66
6735	NASDAQ	OCFC	Wed, Apr 5, 2023	17.44	17.62	17.28	17.51
6734	NASDAQ	OCFC	Tue, Apr 4, 2023	18.60	18.60	17.43	17.65
6733	NASDAQ	OCFC	Mon, Apr 3, 2023	18.48	18.74	18.09	18.44
6732	NASDAQ	OCFC	Fri, Mar 31, 2023	18.37	18.58	18.13	18.48
6731	NASDAQ	OCFC	Thu, Mar 30, 2023	19.06	19.06	18.22	18.28
6730	NASDAQ	OCFC	Wed, Mar 29, 2023	19.29	19.49	18.60	18.81
6729	NASDAQ	OCFC	Tue, Mar 28, 2023	18.97	19.26	18.75	19.04
6728	NASDAQ	OCFC	Mon, Mar 27, 2023	19.47	19.47	18.94	18.96
6727	NASDAQ	OCFC	Fri, Mar 24, 2023	18.12	19.12	18.08	19.10
6726	NASDAQ	OCFC	Thu, Mar 23, 2023	19.46	19.46	18.21	18.41
6725	NASDAQ	OCFC	Wed, Mar 22, 2023	19.94	19.94	18.97	18.97
6724	NASDAQ	OCFC	Tue, Mar 21, 2023	19.65	20.10	19.59	19.89
6723	NASDAQ	OCFC	Mon, Mar 20, 2023	19.15	19.70	18.88	18.90
6722	NASDAQ	OCFC	Fri, Mar 17, 2023	20.17	20.17	18.50	18.71
6721	NASDAQ	OCFC	Thu, Mar 16, 2023	18.96	20.81	18.75	20.32
6720	NASDAQ	OCFC	Wed, Mar 15, 2023	18.53	19.37	18.38	19.03
6719	NASDAQ	OCFC	Tue, Mar 14, 2023	19.52	20.17	19.21	19.40
6718	NASDAQ	OCFC	Mon, Mar 13, 2023	19.75	19.75	17.72	18.07
6717	NASDAQ	OCFC	Fri, Mar 10, 2023	21.37	21.69	20.41	20.94
6716	NASDAQ	OCFC	Thu, Mar 9, 2023	22.74	22.74	21.71	21.73
6715	NASDAQ	OCFC	Wed, Mar 8, 2023	22.69	22.95	22.52	22.90
6714	NASDAQ	OCFC	Tue, Mar 7, 2023	23.25	23.25	22.63	22.67
6713	NASDAQ	OCFC	Mon, Mar 6, 2023	23.54	23.72	23.15	23.26
6712	NASDAQ	OCFC	Fri, Mar 3, 2023	23.41	23.66	23.19	23.59
6711	NASDAQ	OCFC	Thu, Mar 2, 2023	23.48	23.62	23.07	23.34
6710	NASDAQ	OCFC	Wed, Mar 1, 2023	23.61	23.83	23.49	23.62
6709	NASDAQ	OCFC	Tue, Feb 28, 2023	24.21	24.21	23.71	23.72
6708	NASDAQ	OCFC	Mon, Feb 27, 2023	24.20	24.39	23.92	23.97
6707	NASDAQ	OCFC	Fri, Feb 24, 2023	24.01	24.08	23.82	24.08
6706	NASDAQ	OCFC	Thu, Feb 23, 2023	24.22	24.40	24.07	24.16
6705	NASDAQ	OCFC	Wed, Feb 22, 2023	24.36	24.48	23.96	24.19
6704	NASDAQ	OCFC	Tue, Feb 21, 2023	24.41	24.45	24.18	24.36
6703	NASDAQ	OCFC	Fri, Feb 17, 2023	24.38	24.79	24.20	24.60
6702	NASDAQ	OCFC	Thu, Feb 16, 2023	24.50	24.51	24.21	24.26
6701	NASDAQ	OCFC	Wed, Feb 15, 2023	24.22	24.64	24.07	24.55
6700	NASDAQ	OCFC	Tue, Feb 14, 2023	24.33	24.54	24.17	24.34
6699	NASDAQ	OCFC	Mon, Feb 13, 2023	24.35	24.55	24.01	24.52
6698	NASDAQ	OCFC	Fri, Feb 10, 2023	24.19	24.39	24.00	24.34
6697	NASDAQ	OCFC	Thu, Feb 9, 2023	24.89	24.93	24.25	24.25
6696	NASDAQ	OCFC	Wed, Feb 8, 2023	24.65	24.84	24.19	24.67
6695	NASDAQ	OCFC	Tue, Feb 7, 2023	24.53	24.92	24.39	24.88
6694	NASDAQ	OCFC	Mon, Feb 6, 2023	24.80	24.87	24.41	24.63
6693	NASDAQ	OCFC	Fri, Feb 3, 2023	24.34	24.83	23.75	24.83
6692	NASDAQ	OCFC	Thu, Feb 2, 2023	24.26	24.62	24.15	24.62
6691	NASDAQ	OCFC	Wed, Feb 1, 2023	23.91	24.38	23.63	24.22
6690	NASDAQ	OCFC	Tue, Jan 31, 2023	23.29	23.93	23.29	23.92
6689	NASDAQ	OCFC	Mon, Jan 30, 2023	23.27	23.48	23.11	23.29
6688	NASDAQ	OCFC	Fri, Jan 27, 2023	23.26	23.67	23.26	23.33
6687	NASDAQ	OCFC	Thu, Jan 26, 2023	23.06	23.36	22.82	23.35
6686	NASDAQ	OCFC	Wed, Jan 25, 2023	22.72	22.99	22.59	22.86
6685	NASDAQ	OCFC	Tue, Jan 24, 2023	23.15	23.19	22.74	22.75
6684	NASDAQ	OCFC	Mon, Jan 23, 2023	22.51	23.31	22.46	23.20
6683	NASDAQ	OCFC	Fri, Jan 20, 2023	22.75	22.77	21.46	22.42
6682	NASDAQ	OCFC	Thu, Jan 19, 2023	20.95	20.95	20.56	20.79
6681	NASDAQ	OCFC	Wed, Jan 18, 2023	21.82	21.82	20.96	21.01
6680	NASDAQ	OCFC	Tue, Jan 17, 2023	22.13	22.13	21.79	21.90
6679	NASDAQ	OCFC	Fri, Jan 13, 2023	21.80	22.19	21.64	22.10
6678	NASDAQ	OCFC	Thu, Jan 12, 2023	21.92	22.20	21.88	22.04
6677	NASDAQ	OCFC	Wed, Jan 11, 2023	21.85	21.96	21.63	21.82
6676	NASDAQ	OCFC	Tue, Jan 10, 2023	21.59	21.96	21.47	21.83
6675	NASDAQ	OCFC	Mon, Jan 9, 2023	21.87	21.92	21.52	21.59
6674	NASDAQ	OCFC	Fri, Jan 6, 2023	21.44	21.88	21.44	21.85
6673	NASDAQ	OCFC	Thu, Jan 5, 2023	21.21	21.35	20.99	21.27
6672	NASDAQ	OCFC	Wed, Jan 4, 2023	21.69	21.78	21.25	21.35
6671	NASDAQ	OCFC	Tue, Jan 3, 2023	21.39	21.59	21.16	21.54
6670	NASDAQ	OCFC	Fri, Dec 30, 2022	21.32	21.36	21.19	21.25
6669	NASDAQ	OCFC	Thu, Dec 29, 2022	21.23	21.42	21.02	21.39
6668	NASDAQ	OCFC	Wed, Dec 28, 2022	21.44	21.50	21.13	21.17
6667	NASDAQ	OCFC	Tue, Dec 27, 2022	21.60	21.62	21.35	21.38
6666	NASDAQ	OCFC	Fri, Dec 23, 2022	21.34	21.58	21.21	21.47
6665	NASDAQ	OCFC	Thu, Dec 22, 2022	21.43	21.43	21.06	21.29
6664	NASDAQ	OCFC	Wed, Dec 21, 2022	21.44	21.69	21.44	21.56
6663	NASDAQ	OCFC	Tue, Dec 20, 2022	21.09	21.53	20.96	21.37
6662	NASDAQ	OCFC	Mon, Dec 19, 2022	20.92	21.25	20.77	21.03
6661	NASDAQ	OCFC	Fri, Dec 16, 2022	21.17	21.26	20.84	20.92
6660	NASDAQ	OCFC	Thu, Dec 15, 2022	21.50	21.50	21.06	21.16
6659	NASDAQ	OCFC	Wed, Dec 14, 2022	22.06	22.27	21.41	21.52
6658	NASDAQ	OCFC	Tue, Dec 13, 2022	22.63	22.79	22.03	22.11
6657	NASDAQ	OCFC	Mon, Dec 12, 2022	21.57	22.32	21.53	22.18
6656	NASDAQ	OCFC	Fri, Dec 9, 2022	22.31	22.42	22.23	22.35
6655	NASDAQ	OCFC	Thu, Dec 8, 2022	22.53	22.65	22.32	22.39
6654	NASDAQ	OCFC	Wed, Dec 7, 2022	22.69	22.70	22.40	22.41
6653	NASDAQ	OCFC	Tue, Dec 6, 2022	22.74	22.88	22.57	22.74
6652	NASDAQ	OCFC	Mon, Dec 5, 2022	23.37	23.37	22.59	22.81
6651	NASDAQ	OCFC	Fri, Dec 2, 2022	23.14	23.55	23.13	23.41
6650	NASDAQ	OCFC	Thu, Dec 1, 2022	23.46	23.46	23.04	23.34
6649	NASDAQ	OCFC	Wed, Nov 30, 2022	22.93	23.39	22.67	23.36
6648	NASDAQ	OCFC	Tue, Nov 29, 2022	22.99	23.12	22.90	22.96
6647	NASDAQ	OCFC	Mon, Nov 28, 2022	23.23	23.29	22.90	23.04
6646	NASDAQ	OCFC	Fri, Nov 25, 2022	23.20	23.51	23.16	23.39
6645	NASDAQ	OCFC	Wed, Nov 23, 2022	23.37	23.58	23.20	23.25
6644	NASDAQ	OCFC	Tue, Nov 22, 2022	23.28	23.47	23.14	23.42
6643	NASDAQ	OCFC	Mon, Nov 21, 2022	22.85	23.22	22.67	23.18
6642	NASDAQ	OCFC	Fri, Nov 18, 2022	23.53	23.95	22.88	22.95
6641	NASDAQ	OCFC	Thu, Nov 17, 2022	23.01	23.22	22.94	23.12
6640	NASDAQ	OCFC	Wed, Nov 16, 2022	23.70	23.70	23.12	23.23
6639	NASDAQ	OCFC	Tue, Nov 15, 2022	23.65	23.80	23.31	23.69
6638	NASDAQ	OCFC	Mon, Nov 14, 2022	23.38	23.79	22.69	23.51
6637	NASDAQ	OCFC	Fri, Nov 11, 2022	23.84	24.02	23.31	23.40
6636	NASDAQ	OCFC	Thu, Nov 10, 2022	23.44	23.98	23.10	23.65
6635	NASDAQ	OCFC	Wed, Nov 9, 2022	23.66	23.78	22.96	23.03
6634	NASDAQ	OCFC	Tue, Nov 8, 2022	22.86	23.03	22.61	22.78
6633	NASDAQ	OCFC	Mon, Nov 7, 2022	23.01	23.17	22.75	22.86
6632	NASDAQ	OCFC	Fri, Nov 4, 2022	22.35	23.01	22.22	22.98
6631	NASDAQ	OCFC	Thu, Nov 3, 2022	22.19	22.44	21.80	22.39
6630	NASDAQ	OCFC	Wed, Nov 2, 2022	22.56	22.81	22.22	22.34
6629	NASDAQ	OCFC	Tue, Nov 1, 2022	22.40	22.80	21.95	22.64
6628	NASDAQ	OCFC	Mon, Oct 31, 2022	22.29	22.68	22.29	22.58
6627	NASDAQ	OCFC	Fri, Oct 28, 2022	21.79	22.43	21.79	22.42
6626	NASDAQ	OCFC	Thu, Oct 27, 2022	21.76	22.07	21.60	21.67
6625	NASDAQ	OCFC	Wed, Oct 26, 2022	21.85	22.02	21.22	21.52
6624	NASDAQ	OCFC	Tue, Oct 25, 2022	21.11	21.81	20.81	21.68
6623	NASDAQ	OCFC	Mon, Oct 24, 2022	21.26	21.56	21.16	21.48
6622	NASDAQ	OCFC	Fri, Oct 21, 2022	20.90	21.21	20.77	21.06
6621	NASDAQ	OCFC	Thu, Oct 20, 2022	21.00	21.24	20.55	20.79
6620	NASDAQ	OCFC	Wed, Oct 19, 2022	20.62	21.08	20.62	21.06
6619	NASDAQ	OCFC	Tue, Oct 18, 2022	20.72	20.84	20.47	20.83
6618	NASDAQ	OCFC	Mon, Oct 17, 2022	20.24	20.51	20.22	20.46
6617	NASDAQ	OCFC	Fri, Oct 14, 2022	20.43	20.68	19.97	20.05
6616	NASDAQ	OCFC	Thu, Oct 13, 2022	19.20	20.29	19.06	20.29
6615	NASDAQ	OCFC	Wed, Oct 12, 2022	19.30	19.51	19.09	19.44
6614	NASDAQ	OCFC	Tue, Oct 11, 2022	19.12	19.36	19.01	19.34
6613	NASDAQ	OCFC	Mon, Oct 10, 2022	19.28	19.32	18.92	19.13
6612	NASDAQ	OCFC	Fri, Oct 7, 2022	19.44	19.55	19.00	19.24
6611	NASDAQ	OCFC	Thu, Oct 6, 2022	19.41	19.61	19.34	19.61
6610	NASDAQ	OCFC	Wed, Oct 5, 2022	19.53	19.69	19.35	19.53
6609	NASDAQ	OCFC	Tue, Oct 4, 2022	19.07	19.71	19.07	19.71
6608	NASDAQ	OCFC	Mon, Oct 3, 2022	18.98	19.07	18.61	19.07
6607	NASDAQ	OCFC	Fri, Sep 30, 2022	18.79	18.99	18.57	18.64
6606	NASDAQ	OCFC	Thu, Sep 29, 2022	19.04	19.04	18.66	18.79
6605	NASDAQ	OCFC	Wed, Sep 28, 2022	19.14	19.42	18.99	19.11
6604	NASDAQ	OCFC	Tue, Sep 27, 2022	19.47	19.62	18.95	19.10
6603	NASDAQ	OCFC	Mon, Sep 26, 2022	19.36	19.65	19.35	19.41
6602	NASDAQ	OCFC	Fri, Sep 23, 2022	19.62	19.70	19.31	19.52
6601	NASDAQ	OCFC	Thu, Sep 22, 2022	20.10	20.10	19.71	19.76
6600	NASDAQ	OCFC	Wed, Sep 21, 2022	20.22	20.50	20.08	20.10
6599	NASDAQ	OCFC	Tue, Sep 20, 2022	20.30	20.35	19.96	20.28
6598	NASDAQ	OCFC	Mon, Sep 19, 2022	19.84	20.54	19.64	20.50
6597	NASDAQ	OCFC	Fri, Sep 16, 2022	20.11	20.11	19.82	20.00
6596	NASDAQ	OCFC	Thu, Sep 15, 2022	19.61	20.21	19.61	20.14
6595	NASDAQ	OCFC	Wed, Sep 14, 2022	19.55	19.69	19.46	19.65
6594	NASDAQ	OCFC	Tue, Sep 13, 2022	19.72	19.84	19.36	19.47
6593	NASDAQ	OCFC	Mon, Sep 12, 2022	19.72	19.99	19.66	19.98
6592	NASDAQ	OCFC	Fri, Sep 9, 2022	19.62	19.81	19.31	19.64
6591	NASDAQ	OCFC	Thu, Sep 8, 2022	19.22	19.52	18.98	19.48
6590	NASDAQ	OCFC	Wed, Sep 7, 2022	18.84	19.34	18.78	19.29
6589	NASDAQ	OCFC	Tue, Sep 6, 2022	19.40	19.40	18.70	18.91
6588	NASDAQ	OCFC	Fri, Sep 2, 2022	19.54	19.63	19.11	19.24
6587	NASDAQ	OCFC	Thu, Sep 1, 2022	19.44	19.44	19.15	19.34
6586	NASDAQ	OCFC	Wed, Aug 31, 2022	19.63	19.70	19.42	19.44
6585	NASDAQ	OCFC	Tue, Aug 30, 2022	19.80	19.80	19.48	19.66
6584	NASDAQ	OCFC	Mon, Aug 29, 2022	19.83	19.88	19.63	19.69
6583	NASDAQ	OCFC	Fri, Aug 26, 2022	20.46	20.49	19.92	19.94
6582	NASDAQ	OCFC	Thu, Aug 25, 2022	20.33	20.48	20.19	20.40
6581	NASDAQ	OCFC	Wed, Aug 24, 2022	20.65	20.65	20.12	20.20
6580	NASDAQ	OCFC	Tue, Aug 23, 2022	20.66	20.77	20.42	20.45
6579	NASDAQ	OCFC	Mon, Aug 22, 2022	20.99	20.99	20.62	20.65
6578	NASDAQ	OCFC	Fri, Aug 19, 2022	21.28	21.29	21.02	21.13
6577	NASDAQ	OCFC	Thu, Aug 18, 2022	21.44	21.47	21.31	21.39
6576	NASDAQ	OCFC	Wed, Aug 17, 2022	21.32	21.47	21.14	21.42
6575	NASDAQ	OCFC	Tue, Aug 16, 2022	21.46	21.54	21.30	21.47
6574	NASDAQ	OCFC	Mon, Aug 15, 2022	21.29	21.43	21.12	21.43
6573	NASDAQ	OCFC	Fri, Aug 12, 2022	21.17	21.38	20.83	21.37
6572	NASDAQ	OCFC	Thu, Aug 11, 2022	21.14	21.14	20.93	20.99
6571	NASDAQ	OCFC	Wed, Aug 10, 2022	20.98	21.10	20.82	20.93
6570	NASDAQ	OCFC	Tue, Aug 9, 2022	20.89	20.89	20.64	20.75
6569	NASDAQ	OCFC	Mon, Aug 8, 2022	21.01	21.04	20.79	20.85
6568	NASDAQ	OCFC	Fri, Aug 5, 2022	20.48	20.91	20.48	20.87
6567	NASDAQ	OCFC	Thu, Aug 4, 2022	20.68	20.85	20.56	20.78
6566	NASDAQ	OCFC	Wed, Aug 3, 2022	20.66	20.75	20.39	20.71
6565	NASDAQ	OCFC	Tue, Aug 2, 2022	21.06	21.06	20.49	20.50
6564	NASDAQ	OCFC	Mon, Aug 1, 2022	20.58	21.06	20.37	21.05
6563	NASDAQ	OCFC	Fri, Jul 29, 2022	20.85	21.19	20.54	20.56
6562	NASDAQ	OCFC	Thu, Jul 28, 2022	20.76	20.79	20.49	20.67
6561	NASDAQ	OCFC	Wed, Jul 27, 2022	20.52	20.88	20.40	20.77
6560	NASDAQ	OCFC	Tue, Jul 26, 2022	20.20	20.60	20.01	20.51
6559	NASDAQ	OCFC	Mon, Jul 25, 2022	19.97	20.39	19.76	20.27
6558	NASDAQ	OCFC	Fri, Jul 22, 2022	20.02	20.14	19.75	19.84
6557	NASDAQ	OCFC	Thu, Jul 21, 2022	19.87	20.10	19.80	19.95
6556	NASDAQ	OCFC	Wed, Jul 20, 2022	19.43	20.02	19.43	19.99
6555	NASDAQ	OCFC	Tue, Jul 19, 2022	19.38	19.83	19.38	19.75
6554	NASDAQ	OCFC	Mon, Jul 18, 2022	19.29	19.48	19.12	19.18
6553	NASDAQ	OCFC	Fri, Jul 15, 2022	18.84	19.20	18.66	19.20
6552	NASDAQ	OCFC	Thu, Jul 14, 2022	18.46	18.58	18.24	18.45
6551	NASDAQ	OCFC	Wed, Jul 13, 2022	19.15	19.15	18.70	18.75
6550	NASDAQ	OCFC	Tue, Jul 12, 2022	19.10	19.37	19.02	19.18
6549	NASDAQ	OCFC	Mon, Jul 11, 2022	19.23	19.33	19.10	19.18
6548	NASDAQ	OCFC	Fri, Jul 8, 2022	19.41	19.48	19.26	19.34
6547	NASDAQ	OCFC	Thu, Jul 7, 2022	19.23	19.43	19.12	19.35
6546	NASDAQ	OCFC	Wed, Jul 6, 2022	19.20	19.28	19.02	19.10
6545	NASDAQ	OCFC	Tue, Jul 5, 2022	19.25	19.37	18.84	19.24
6544	NASDAQ	OCFC	Fri, Jul 1, 2022	19.06	19.52	19.02	19.52
6543	NASDAQ	OCFC	Thu, Jun 30, 2022	18.88	19.23	18.79	19.13
6542	NASDAQ	OCFC	Wed, Jun 29, 2022	19.32	19.32	19.04	19.19
6541	NASDAQ	OCFC	Tue, Jun 28, 2022	19.18	19.39	19.01	19.13
6540	NASDAQ	OCFC	Mon, Jun 27, 2022	19.10	19.15	18.89	19.07
6539	NASDAQ	OCFC	Fri, Jun 24, 2022	18.70	19.03	18.70	18.92
6538	NASDAQ	OCFC	Thu, Jun 23, 2022	19.05	19.16	18.51	18.69
6537	NASDAQ	OCFC	Wed, Jun 22, 2022	18.84	19.09	18.84	19.00
6536	NASDAQ	OCFC	Tue, Jun 21, 2022	19.08	19.26	18.86	19.05
6535	NASDAQ	OCFC	Fri, Jun 17, 2022	18.71	19.10	18.71	18.83
6534	NASDAQ	OCFC	Thu, Jun 16, 2022	19.05	19.05	18.54	18.62
6533	NASDAQ	OCFC	Wed, Jun 15, 2022	19.07	19.27	18.85	19.07
6532	NASDAQ	OCFC	Tue, Jun 14, 2022	18.89	19.06	18.70	18.89
6531	NASDAQ	OCFC	Mon, Jun 13, 2022	18.82	19.15	18.74	18.82
6530	NASDAQ	OCFC	Fri, Jun 10, 2022	19.31	19.47	19.00	19.13
6529	NASDAQ	OCFC	Thu, Jun 9, 2022	19.85	19.93	19.58	19.60
6528	NASDAQ	OCFC	Wed, Jun 8, 2022	19.97	20.04	19.79	19.89
6527	NASDAQ	OCFC	Tue, Jun 7, 2022	20.00	20.15	19.91	20.12
6526	NASDAQ	OCFC	Mon, Jun 6, 2022	20.09	20.16	19.99	20.04
6525	NASDAQ	OCFC	Fri, Jun 3, 2022	20.23	20.23	19.93	20.01
6524	NASDAQ	OCFC	Thu, Jun 2, 2022	20.03	20.23	19.79	20.21
6523	NASDAQ	OCFC	Wed, Jun 1, 2022	20.22	20.22	19.70	19.99
6522	NASDAQ	OCFC	Tue, May 31, 2022	19.74	20.25	19.59	20.17
6521	NASDAQ	OCFC	Fri, May 27, 2022	19.61	19.90	19.59	19.87
6520	NASDAQ	OCFC	Thu, May 26, 2022	19.53	19.85	19.53	19.67
6519	NASDAQ	OCFC	Wed, May 25, 2022	19.22	19.53	19.16	19.36
6518	NASDAQ	OCFC	Tue, May 24, 2022	19.19	19.36	18.79	19.22
6517	NASDAQ	OCFC	Mon, May 23, 2022	19.26	19.41	19.01	19.18
6516	NASDAQ	OCFC	Fri, May 20, 2022	18.91	18.98	18.60	18.91
6515	NASDAQ	OCFC	Thu, May 19, 2022	19.17	19.25	18.75	18.77
6514	NASDAQ	OCFC	Wed, May 18, 2022	19.31	19.50	19.10	19.31
6513	NASDAQ	OCFC	Tue, May 17, 2022	19.03	19.46	19.03	19.46
6512	NASDAQ	OCFC	Mon, May 16, 2022	18.94	19.13	18.70	18.73
6511	NASDAQ	OCFC	Fri, May 13, 2022	18.97	19.08	18.73	18.93
6510	NASDAQ	OCFC	Thu, May 12, 2022	18.72	18.87	18.30	18.76
6509	NASDAQ	OCFC	Wed, May 11, 2022	19.23	19.23	18.70	18.73
6508	NASDAQ	OCFC	Tue, May 10, 2022	19.23	19.29	18.67	18.91
6507	NASDAQ	OCFC	Mon, May 9, 2022	18.85	19.27	18.71	19.10
6506	NASDAQ	OCFC	Fri, May 6, 2022	18.93	18.98	18.58	18.91
6505	NASDAQ	OCFC	Thu, May 5, 2022	19.14	19.14	18.62	19.00
6504	NASDAQ	OCFC	Wed, May 4, 2022	18.91	19.43	18.77	19.32
6503	NASDAQ	OCFC	Tue, May 3, 2022	18.96	19.04	18.67	18.93
6502	NASDAQ	OCFC	Mon, May 2, 2022	18.86	19.06	18.58	18.87
6501	NASDAQ	OCFC	Fri, Apr 29, 2022	18.36	19.03	18.36	18.73
6500	NASDAQ	OCFC	Thu, Apr 28, 2022	18.63	18.70	18.40	18.54
6499	NASDAQ	OCFC	Wed, Apr 27, 2022	18.54	18.68	18.34	18.49
6498	NASDAQ	OCFC	Tue, Apr 26, 2022	18.89	19.10	18.47	18.52
6497	NASDAQ	OCFC	Mon, Apr 25, 2022	18.86	19.10	18.60	19.08
6496	NASDAQ	OCFC	Fri, Apr 22, 2022	19.50	19.63	19.02	19.05
6495	NASDAQ	OCFC	Thu, Apr 21, 2022	19.93	20.14	19.48	19.51
6494	NASDAQ	OCFC	Wed, Apr 20, 2022	19.60	19.92	19.50	19.83
6493	NASDAQ	OCFC	Tue, Apr 19, 2022	19.10	19.61	19.10	19.49
6492	NASDAQ	OCFC	Mon, Apr 18, 2022	18.96	19.05	18.75	18.96
6491	NASDAQ	OCFC	Thu, Apr 14, 2022	19.18	19.30	18.78	18.86
6490	NASDAQ	OCFC	Wed, Apr 13, 2022	18.62	19.21	18.57	19.18
6489	NASDAQ	OCFC	Tue, Apr 12, 2022	18.82	19.28	18.69	18.74
6488	NASDAQ	OCFC	Mon, Apr 11, 2022	18.81	19.13	18.76	18.78
6487	NASDAQ	OCFC	Fri, Apr 8, 2022	18.87	19.04	18.66	18.74
6486	NASDAQ	OCFC	Thu, Apr 7, 2022	19.22	19.22	18.71	18.75
6485	NASDAQ	OCFC	Wed, Apr 6, 2022	19.35	19.52	19.12	19.15
6484	NASDAQ	OCFC	Tue, Apr 5, 2022	19.61	19.77	19.30	19.38
6483	NASDAQ	OCFC	Mon, Apr 4, 2022	19.85	19.96	19.43	19.51
6482	NASDAQ	OCFC	Fri, Apr 1, 2022	20.35	20.35	19.76	19.89
6481	NASDAQ	OCFC	Thu, Mar 31, 2022	20.36	20.67	20.07	20.10
6480	NASDAQ	OCFC	Wed, Mar 30, 2022	20.91	21.02	20.24	20.34
6479	NASDAQ	OCFC	Tue, Mar 29, 2022	21.02	21.24	20.70	20.98
6478	NASDAQ	OCFC	Mon, Mar 28, 2022	20.92	20.92	20.50	20.80
6477	NASDAQ	OCFC	Fri, Mar 25, 2022	20.86	21.12	20.71	21.02
6476	NASDAQ	OCFC	Thu, Mar 24, 2022	20.69	20.99	20.38	20.77
6475	NASDAQ	OCFC	Wed, Mar 23, 2022	21.23	21.37	20.38	20.44
6474	NASDAQ	OCFC	Tue, Mar 22, 2022	21.19	21.47	20.93	21.25
6473	NASDAQ	OCFC	Mon, Mar 21, 2022	21.42	21.58	20.87	20.90
6472	NASDAQ	OCFC	Fri, Mar 18, 2022	21.69	21.74	21.08	21.19
6471	NASDAQ	OCFC	Thu, Mar 17, 2022	21.89	21.92	21.62	21.73
6470	NASDAQ	OCFC	Wed, Mar 16, 2022	21.99	22.21	21.85	22.09
6469	NASDAQ	OCFC	Tue, Mar 15, 2022	22.04	22.19	21.62	21.83
6468	NASDAQ	OCFC	Mon, Mar 14, 2022	22.02	22.23	21.84	21.93
6467	NASDAQ	OCFC	Fri, Mar 11, 2022	21.70	21.94	21.60	21.66
6466	NASDAQ	OCFC	Thu, Mar 10, 2022	21.24	21.56	21.23	21.55
6465	NASDAQ	OCFC	Wed, Mar 9, 2022	21.70	21.72	21.31	21.44
6464	NASDAQ	OCFC	Tue, Mar 8, 2022	21.60	21.74	21.06	21.21
6463	NASDAQ	OCFC	Mon, Mar 7, 2022	21.88	22.02	21.39	21.43
6462	NASDAQ	OCFC	Fri, Mar 4, 2022	22.01	22.01	21.65	21.96
6461	NASDAQ	OCFC	Thu, Mar 3, 2022	22.49	22.55	22.22	22.34
6460	NASDAQ	OCFC	Wed, Mar 2, 2022	21.80	22.52	21.69	22.35
6459	NASDAQ	OCFC	Tue, Mar 1, 2022	22.26	22.40	21.43	21.65
6458	NASDAQ	OCFC	Mon, Feb 28, 2022	22.19	22.45	22.07	22.38
6457	NASDAQ	OCFC	Fri, Feb 25, 2022	21.88	22.46	21.88	22.46
6456	NASDAQ	OCFC	Thu, Feb 24, 2022	21.98	22.24	21.27	21.78
6455	NASDAQ	OCFC	Wed, Feb 23, 2022	22.84	22.93	22.47	22.57
6454	NASDAQ	OCFC	Tue, Feb 22, 2022	22.71	22.88	22.50	22.68
6453	NASDAQ	OCFC	Fri, Feb 18, 2022	22.69	22.95	22.63	22.74
6452	NASDAQ	OCFC	Thu, Feb 17, 2022	22.71	22.84	22.55	22.66
6451	NASDAQ	OCFC	Wed, Feb 16, 2022	22.51	22.88	22.44	22.84
6450	NASDAQ	OCFC	Tue, Feb 15, 2022	22.44	22.66	22.25	22.56
6449	NASDAQ	OCFC	Mon, Feb 14, 2022	22.38	22.55	22.00	22.21
6448	NASDAQ	OCFC	Fri, Feb 11, 2022	22.23	22.57	22.12	22.31
6447	NASDAQ	OCFC	Thu, Feb 10, 2022	22.47	22.90	22.09	22.24
6446	NASDAQ	OCFC	Wed, Feb 9, 2022	22.82	22.85	22.41	22.46
6445	NASDAQ	OCFC	Tue, Feb 8, 2022	22.65	22.91	22.53	22.91
6444	NASDAQ	OCFC	Mon, Feb 7, 2022	22.63	22.66	22.39	22.51
6443	NASDAQ	OCFC	Fri, Feb 4, 2022	22.78	22.78	22.31	22.60
6442	NASDAQ	OCFC	Thu, Feb 3, 2022	22.80	22.87	22.26	22.68
6441	NASDAQ	OCFC	Wed, Feb 2, 2022	22.80	22.80	22.27	22.65
6440	NASDAQ	OCFC	Tue, Feb 1, 2022	22.66	22.82	22.24	22.77
6439	NASDAQ	OCFC	Mon, Jan 31, 2022	22.80	22.80	22.21	22.70
6438	NASDAQ	OCFC	Fri, Jan 28, 2022	23.23	23.34	22.02	22.64
6437	NASDAQ	OCFC	Thu, Jan 27, 2022	22.74	23.17	22.03	22.18
6436	NASDAQ	OCFC	Wed, Jan 26, 2022	23.20	23.33	22.31	22.69
6435	NASDAQ	OCFC	Tue, Jan 25, 2022	22.86	23.30	22.45	23.03
6434	NASDAQ	OCFC	Mon, Jan 24, 2022	22.19	23.10	22.00	23.06
6433	NASDAQ	OCFC	Fri, Jan 21, 2022	22.45	23.00	22.43	22.45
6432	NASDAQ	OCFC	Thu, Jan 20, 2022	23.18	23.56	22.63	22.67
6431	NASDAQ	OCFC	Wed, Jan 19, 2022	23.62	23.62	23.10	23.15
6430	NASDAQ	OCFC	Tue, Jan 18, 2022	24.08	24.25	23.53	23.56
6429	NASDAQ	OCFC	Fri, Jan 14, 2022	23.67	24.13	23.46	24.04
6428	NASDAQ	OCFC	Thu, Jan 13, 2022	23.66	23.96	23.52	23.85
6427	NASDAQ	OCFC	Wed, Jan 12, 2022	23.66	23.82	23.43	23.57
6426	NASDAQ	OCFC	Tue, Jan 11, 2022	23.86	23.97	23.43	23.59
6425	NASDAQ	OCFC	Mon, Jan 10, 2022	23.80	23.85	23.56	23.74
6424	NASDAQ	OCFC	Fri, Jan 7, 2022	23.46	23.72	23.18	23.70
6423	NASDAQ	OCFC	Thu, Jan 6, 2022	23.34	23.48	23.00	23.42
6422	NASDAQ	OCFC	Wed, Jan 5, 2022	23.12	23.35	23.00	23.09
6421	NASDAQ	OCFC	Tue, Jan 4, 2022	23.10	23.19	22.61	23.04
6420	NASDAQ	OCFC	Mon, Jan 3, 2022	22.35	22.70	22.27	22.54
6419	NASDAQ	OCFC	Fri, Dec 31, 2021	21.95	22.25	21.95	22.20
6418	NASDAQ	OCFC	Thu, Dec 30, 2021	22.31	22.47	22.10	22.13
6417	NASDAQ	OCFC	Wed, Dec 29, 2021	22.28	22.40	22.04	22.31
6416	NASDAQ	OCFC	Tue, Dec 28, 2021	22.27	22.44	21.92	22.22
6415	NASDAQ	OCFC	Mon, Dec 27, 2021	21.93	22.27	21.85	22.25
6414	NASDAQ	OCFC	Thu, Dec 23, 2021	22.07	22.27	21.97	21.99
6413	NASDAQ	OCFC	Wed, Dec 22, 2021	21.72	21.94	21.46	21.94
6412	NASDAQ	OCFC	Tue, Dec 21, 2021	21.45	21.95	21.45	21.86
6411	NASDAQ	OCFC	Mon, Dec 20, 2021	21.21	21.50	20.79	21.33
6410	NASDAQ	OCFC	Fri, Dec 17, 2021	21.17	21.70	20.50	21.53
6409	NASDAQ	OCFC	Thu, Dec 16, 2021	21.42	21.57	21.07	21.14
6408	NASDAQ	OCFC	Wed, Dec 15, 2021	21.04	21.38	20.83	21.06
6407	NASDAQ	OCFC	Tue, Dec 14, 2021	20.66	21.19	20.52	21.00
6406	NASDAQ	OCFC	Mon, Dec 13, 2021	20.97	21.10	20.59	20.60
6405	NASDAQ	OCFC	Fri, Dec 10, 2021	21.17	21.29	20.94	21.11
6404	NASDAQ	OCFC	Thu, Dec 9, 2021	21.18	21.25	20.74	21.08
6403	NASDAQ	OCFC	Wed, Dec 8, 2021	21.22	21.25	20.85	21.04
6402	NASDAQ	OCFC	Tue, Dec 7, 2021	21.69	21.75	21.09	21.18
6401	NASDAQ	OCFC	Mon, Dec 6, 2021	21.44	21.75	21.20	21.50
6400	NASDAQ	OCFC	Fri, Dec 3, 2021	21.33	21.62	20.83	20.94
6399	NASDAQ	OCFC	Thu, Dec 2, 2021	20.84	21.53	20.77	21.28
6398	NASDAQ	OCFC	Wed, Dec 1, 2021	21.16	21.42	20.62	20.66
6397	NASDAQ	OCFC	Tue, Nov 30, 2021	20.73	21.01	20.44	20.61
6396	NASDAQ	OCFC	Mon, Nov 29, 2021	21.34	21.45	20.66	20.93
6395	NASDAQ	OCFC	Fri, Nov 26, 2021	21.10	21.52	20.55	21.00
6394	NASDAQ	OCFC	Wed, Nov 24, 2021	22.18	22.18	21.91	21.94
6393	NASDAQ	OCFC	Tue, Nov 23, 2021	22.05	22.22	21.95	22.07
6392	NASDAQ	OCFC	Mon, Nov 22, 2021	21.80	22.36	21.70	21.89
6391	NASDAQ	OCFC	Fri, Nov 19, 2021	21.68	21.71	21.34	21.64
6390	NASDAQ	OCFC	Thu, Nov 18, 2021	21.86	22.00	21.66	21.83
6389	NASDAQ	OCFC	Wed, Nov 17, 2021	22.03	22.03	21.79	21.91
6388	NASDAQ	OCFC	Tue, Nov 16, 2021	21.85	22.06	21.66	22.04
6387	NASDAQ	OCFC	Mon, Nov 15, 2021	22.59	22.59	21.82	21.95
6386	NASDAQ	OCFC	Fri, Nov 12, 2021	22.26	22.28	21.88	22.01
6385	NASDAQ	OCFC	Thu, Nov 11, 2021	21.97	22.46	21.97	22.25
6384	NASDAQ	OCFC	Wed, Nov 10, 2021	21.61	22.20	21.61	22.16
6383	NASDAQ	OCFC	Tue, Nov 9, 2021	21.80	22.19	21.58	22.16
6382	NASDAQ	OCFC	Mon, Nov 8, 2021	21.87	22.28	21.87	22.04
6381	NASDAQ	OCFC	Fri, Nov 5, 2021	21.91	22.45	21.81	22.04
6380	NASDAQ	OCFC	Thu, Nov 4, 2021	22.35	22.85	21.53	21.85
6379	NASDAQ	OCFC	Wed, Nov 3, 2021	22.97	23.51	22.79	23.21
6378	NASDAQ	OCFC	Tue, Nov 2, 2021	22.99	23.15	22.67	23.07
6377	NASDAQ	OCFC	Mon, Nov 1, 2021	22.36	23.02	22.36	22.99
6376	NASDAQ	OCFC	Fri, Oct 29, 2021	22.00	22.77	21.91	22.17
6375	NASDAQ	OCFC	Thu, Oct 28, 2021	21.77	22.41	21.77	22.38
6374	NASDAQ	OCFC	Wed, Oct 27, 2021	22.10	22.28	21.86	21.87
6373	NASDAQ	OCFC	Tue, Oct 26, 2021	22.48	22.48	22.00	22.22
6372	NASDAQ	OCFC	Mon, Oct 25, 2021	22.05	22.42	22.00	22.39
6371	NASDAQ	OCFC	Fri, Oct 22, 2021	22.00	22.22	21.91	22.09
6370	NASDAQ	OCFC	Thu, Oct 21, 2021	22.06	22.24	21.94	22.00
6369	NASDAQ	OCFC	Wed, Oct 20, 2021	21.61	22.13	21.61	22.12
6368	NASDAQ	OCFC	Tue, Oct 19, 2021	21.76	21.82	21.42	21.68
6367	NASDAQ	OCFC	Mon, Oct 18, 2021	21.72	21.93	21.66	21.70
6366	NASDAQ	OCFC	Fri, Oct 15, 2021	22.23	22.27	21.72	21.85
6365	NASDAQ	OCFC	Thu, Oct 14, 2021	21.88	21.96	21.59	21.86
6364	NASDAQ	OCFC	Wed, Oct 13, 2021	21.82	21.82	21.31	21.58
6363	NASDAQ	OCFC	Tue, Oct 12, 2021	21.81	21.99	21.20	21.83
6362	NASDAQ	OCFC	Mon, Oct 11, 2021	22.34	22.34	21.86	21.87
6361	NASDAQ	OCFC	Fri, Oct 8, 2021	22.20	22.35	22.10	22.16
6360	NASDAQ	OCFC	Thu, Oct 7, 2021	22.05	22.27	21.92	22.20
6359	NASDAQ	OCFC	Wed, Oct 6, 2021	21.65	22.01	21.48	21.82
6358	NASDAQ	OCFC	Tue, Oct 5, 2021	21.85	21.94	21.59	21.89
6357	NASDAQ	OCFC	Mon, Oct 4, 2021	22.01	22.28	21.64	21.77
6356	NASDAQ	OCFC	Fri, Oct 1, 2021	21.52	22.12	21.34	21.93
6355	NASDAQ	OCFC	Thu, Sep 30, 2021	21.55	21.55	21.23	21.41
6354	NASDAQ	OCFC	Wed, Sep 29, 2021	21.24	21.62	20.94	21.40
6353	NASDAQ	OCFC	Tue, Sep 28, 2021	21.63	21.83	21.11	21.16
6352	NASDAQ	OCFC	Mon, Sep 27, 2021	20.58	21.71	20.46	21.55
6351	NASDAQ	OCFC	Fri, Sep 24, 2021	20.34	20.61	20.18	20.41
6350	NASDAQ	OCFC	Thu, Sep 23, 2021	20.08	20.60	19.97	20.40
6349	NASDAQ	OCFC	Wed, Sep 22, 2021	19.93	20.13	19.85	19.95
6348	NASDAQ	OCFC	Tue, Sep 21, 2021	19.94	20.05	19.66	19.72
6347	NASDAQ	OCFC	Mon, Sep 20, 2021	19.85	19.97	19.43	19.81
6346	NASDAQ	OCFC	Fri, Sep 17, 2021	20.14	20.47	20.04	20.38
6345	NASDAQ	OCFC	Thu, Sep 16, 2021	20.59	20.72	20.04	20.14
6344	NASDAQ	OCFC	Wed, Sep 15, 2021	20.09	20.40	20.09	20.37
6343	NASDAQ	OCFC	Tue, Sep 14, 2021	20.82	20.82	19.97	20.07
6342	NASDAQ	OCFC	Mon, Sep 13, 2021	20.67	20.78	20.32	20.72
6341	NASDAQ	OCFC	Fri, Sep 10, 2021	21.15	21.26	20.34	20.40
6340	NASDAQ	OCFC	Thu, Sep 9, 2021	20.83	21.33	20.81	21.03
6339	NASDAQ	OCFC	Wed, Sep 8, 2021	20.80	21.00	20.77	20.91
6338	NASDAQ	OCFC	Tue, Sep 7, 2021	21.03	21.28	20.90	20.90
6337	NASDAQ	OCFC	Fri, Sep 3, 2021	21.10	21.55	20.90	20.96
6336	NASDAQ	OCFC	Thu, Sep 2, 2021	21.20	21.37	21.05	21.07
6335	NASDAQ	OCFC	Wed, Sep 1, 2021	21.49	21.49	21.02	21.11
6334	NASDAQ	OCFC	Tue, Aug 31, 2021	21.26	21.50	21.18	21.26
6333	NASDAQ	OCFC	Mon, Aug 30, 2021	21.73	21.96	21.11	21.17
6332	NASDAQ	OCFC	Fri, Aug 27, 2021	21.11	21.90	21.11	21.86
6331	NASDAQ	OCFC	Thu, Aug 26, 2021	21.56	21.56	21.07	21.11
6330	NASDAQ	OCFC	Wed, Aug 25, 2021	21.28	21.71	21.28	21.40
6329	NASDAQ	OCFC	Tue, Aug 24, 2021	21.31	21.46	21.19	21.22
6328	NASDAQ	OCFC	Mon, Aug 23, 2021	21.70	21.70	21.13	21.32
6327	NASDAQ	OCFC	Fri, Aug 20, 2021	20.63	21.24	20.62	21.17
6326	NASDAQ	OCFC	Thu, Aug 19, 2021	20.52	20.75	20.45	20.71
6325	NASDAQ	OCFC	Wed, Aug 18, 2021	21.07	21.33	20.78	20.81
6324	NASDAQ	OCFC	Tue, Aug 17, 2021	21.40	21.46	20.94	21.06
6323	NASDAQ	OCFC	Mon, Aug 16, 2021	21.59	21.61	21.19	21.49
6322	NASDAQ	OCFC	Fri, Aug 13, 2021	21.77	21.86	21.56	21.67
6321	NASDAQ	OCFC	Thu, Aug 12, 2021	21.84	21.84	21.55	21.75
6320	NASDAQ	OCFC	Wed, Aug 11, 2021	21.63	21.85	21.50	21.85
6319	NASDAQ	OCFC	Tue, Aug 10, 2021	21.15	21.72	20.88	21.63
6318	NASDAQ	OCFC	Mon, Aug 9, 2021	21.25	21.41	21.01	21.16
6317	NASDAQ	OCFC	Fri, Aug 6, 2021	21.22	21.89	21.09	21.53
6316	NASDAQ	OCFC	Thu, Aug 5, 2021	20.18	20.55	19.83	20.34
6315	NASDAQ	OCFC	Wed, Aug 4, 2021	19.62	20.18	19.42	20.00
6314	NASDAQ	OCFC	Tue, Aug 3, 2021	19.16	19.64	18.99	19.57
6313	NASDAQ	OCFC	Mon, Aug 2, 2021	19.35	19.85	19.10	19.12
6312	NASDAQ	OCFC	Fri, Jul 30, 2021	20.45	20.45	19.46	19.50
6311	NASDAQ	OCFC	Thu, Jul 29, 2021	19.69	19.85	19.50	19.82
6310	NASDAQ	OCFC	Wed, Jul 28, 2021	19.38	19.76	19.19	19.55
6309	NASDAQ	OCFC	Tue, Jul 27, 2021	18.75	19.41	18.75	19.26
6308	NASDAQ	OCFC	Mon, Jul 26, 2021	19.37	19.59	19.14	19.45
6307	NASDAQ	OCFC	Fri, Jul 23, 2021	19.35	19.53	19.05	19.24
6306	NASDAQ	OCFC	Thu, Jul 22, 2021	19.42	19.59	19.07	19.14
6305	NASDAQ	OCFC	Wed, Jul 21, 2021	19.47	19.76	19.41	19.64
6304	NASDAQ	OCFC	Tue, Jul 20, 2021	18.87	20.27	18.60	19.26
6303	NASDAQ	OCFC	Mon, Jul 19, 2021	18.92	19.14	18.61	18.83
6302	NASDAQ	OCFC	Fri, Jul 16, 2021	20.19	20.29	19.36	19.39
6301	NASDAQ	OCFC	Thu, Jul 15, 2021	19.76	20.17	19.34	20.01
6300	NASDAQ	OCFC	Wed, Jul 14, 2021	19.84	20.43	19.73	19.92
6299	NASDAQ	OCFC	Tue, Jul 13, 2021	20.16	20.16	19.73	19.83
6298	NASDAQ	OCFC	Mon, Jul 12, 2021	20.22	20.25	19.93	20.23
6297	NASDAQ	OCFC	Fri, Jul 9, 2021	19.83	20.29	19.75	20.29
6296	NASDAQ	OCFC	Thu, Jul 8, 2021	19.44	20.33	19.34	19.50
6295	NASDAQ	OCFC	Wed, Jul 7, 2021	19.72	20.10	19.70	19.85
6294	NASDAQ	OCFC	Tue, Jul 6, 2021	20.60	20.60	19.86	19.90
6293	NASDAQ	OCFC	Fri, Jul 2, 2021	21.01	21.01	20.49	20.51
6292	NASDAQ	OCFC	Thu, Jul 1, 2021	20.95	21.10	20.78	20.96
6291	NASDAQ	OCFC	Wed, Jun 30, 2021	20.75	20.98	20.70	20.84
6290	NASDAQ	OCFC	Tue, Jun 29, 2021	20.95	21.07	20.81	20.83
6289	NASDAQ	OCFC	Mon, Jun 28, 2021	20.25	21.30	20.25	20.85
6288	NASDAQ	OCFC	Fri, Jun 25, 2021	21.27	21.45	20.97	21.04
6287	NASDAQ	OCFC	Thu, Jun 24, 2021	21.03	21.25	20.84	21.24
6286	NASDAQ	OCFC	Wed, Jun 23, 2021	21.03	21.14	20.87	20.91
6285	NASDAQ	OCFC	Tue, Jun 22, 2021	21.15	21.15	20.53	20.90
6284	NASDAQ	OCFC	Mon, Jun 21, 2021	20.56	21.10	20.56	21.01
6283	NASDAQ	OCFC	Fri, Jun 18, 2021	21.02	21.23	20.29	20.36
6282	NASDAQ	OCFC	Thu, Jun 17, 2021	22.14	22.16	21.30	21.43
6281	NASDAQ	OCFC	Wed, Jun 16, 2021	21.82	22.26	21.62	22.12
6280	NASDAQ	OCFC	Tue, Jun 15, 2021	21.72	21.95	21.54	21.93
6279	NASDAQ	OCFC	Mon, Jun 14, 2021	21.92	22.02	21.49	21.63
6278	NASDAQ	OCFC	Fri, Jun 11, 2021	21.84	22.02	21.16	21.83
6277	NASDAQ	OCFC	Thu, Jun 10, 2021	22.29	22.29	21.71	21.72
6276	NASDAQ	OCFC	Wed, Jun 9, 2021	22.21	22.24	22.06	22.08
6275	NASDAQ	OCFC	Tue, Jun 8, 2021	22.39	22.65	22.19	22.43
6274	NASDAQ	OCFC	Mon, Jun 7, 2021	22.36	22.59	22.20	22.49
6273	NASDAQ	OCFC	Fri, Jun 4, 2021	22.30	22.48	21.99	22.21
6272	NASDAQ	OCFC	Thu, Jun 3, 2021	22.09	22.37	22.02	22.30
6271	NASDAQ	OCFC	Wed, Jun 2, 2021	22.48	22.51	22.10	22.13
6270	NASDAQ	OCFC	Tue, Jun 1, 2021	22.20	22.48	21.92	22.41
6269	NASDAQ	OCFC	Fri, May 28, 2021	22.11	22.19	21.80	22.11
6268	NASDAQ	OCFC	Thu, May 27, 2021	22.02	22.22	21.82	22.10
6267	NASDAQ	OCFC	Wed, May 26, 2021	21.52	21.76	21.34	21.72
6266	NASDAQ	OCFC	Tue, May 25, 2021	22.07	22.71	21.41	21.42
6265	NASDAQ	OCFC	Mon, May 24, 2021	22.50	22.77	22.06	22.08
6264	NASDAQ	OCFC	Fri, May 21, 2021	22.45	22.70	22.08	22.50
6263	NASDAQ	OCFC	Thu, May 20, 2021	22.18	22.47	21.85	22.27
6262	NASDAQ	OCFC	Wed, May 19, 2021	22.11	22.44	21.81	22.21
6261	NASDAQ	OCFC	Tue, May 18, 2021	22.90	22.90	22.35	22.36
6260	NASDAQ	OCFC	Mon, May 17, 2021	22.44	22.63	22.30	22.61
6259	NASDAQ	OCFC	Fri, May 14, 2021	22.30	22.61	22.17	22.56
6258	NASDAQ	OCFC	Thu, May 13, 2021	21.65	22.41	21.65	22.10
6257	NASDAQ	OCFC	Wed, May 12, 2021	21.95	22.21	21.66	21.71
6256	NASDAQ	OCFC	Tue, May 11, 2021	21.89	22.54	21.77	21.84
6255	NASDAQ	OCFC	Mon, May 10, 2021	22.54	22.65	22.19	22.21
6254	NASDAQ	OCFC	Fri, May 7, 2021	22.06	22.38	22.02	22.38
6253	NASDAQ	OCFC	Thu, May 6, 2021	22.20	22.77	22.20	22.56
6252	NASDAQ	OCFC	Wed, May 5, 2021	22.68	22.91	22.30	22.88
6251	NASDAQ	OCFC	Tue, May 4, 2021	22.85	23.50	22.69	22.76
6250	NASDAQ	OCFC	Mon, May 3, 2021	23.04	23.29	22.70	23.00
6249	NASDAQ	OCFC	Fri, Apr 30, 2021	23.02	23.99	22.50	22.86
6248	NASDAQ	OCFC	Thu, Apr 29, 2021	23.36	23.71	23.15	23.26
6247	NASDAQ	OCFC	Wed, Apr 28, 2021	23.36	23.48	23.02	23.20
6246	NASDAQ	OCFC	Tue, Apr 27, 2021	23.36	23.45	22.98	23.24
6245	NASDAQ	OCFC	Mon, Apr 26, 2021	23.52	23.76	23.20	23.26
6244	NASDAQ	OCFC	Fri, Apr 23, 2021	22.68	23.42	22.63	23.26
6243	NASDAQ	OCFC	Thu, Apr 22, 2021	23.14	23.39	22.61	22.62
6242	NASDAQ	OCFC	Wed, Apr 21, 2021	22.56	23.11	22.20	23.00
6241	NASDAQ	OCFC	Tue, Apr 20, 2021	23.12	23.28	22.53	22.66
6240	NASDAQ	OCFC	Mon, Apr 19, 2021	23.72	23.72	23.02	23.27
6239	NASDAQ	OCFC	Fri, Apr 16, 2021	23.66	23.85	23.38	23.50
6238	NASDAQ	OCFC	Thu, Apr 15, 2021	23.60	23.70	22.87	23.36
6237	NASDAQ	OCFC	Wed, Apr 14, 2021	23.09	23.64	23.09	23.50
6236	NASDAQ	OCFC	Tue, Apr 13, 2021	24.39	24.39	23.08	23.15
6235	NASDAQ	OCFC	Mon, Apr 12, 2021	23.82	23.95	23.65	23.75
6234	NASDAQ	OCFC	Fri, Apr 9, 2021	23.75	23.89	23.67	23.78
6233	NASDAQ	OCFC	Thu, Apr 8, 2021	23.51	23.77	23.07	23.66
6232	NASDAQ	OCFC	Wed, Apr 7, 2021	23.93	23.97	23.33	23.56
6231	NASDAQ	OCFC	Tue, Apr 6, 2021	24.01	24.02	23.39	23.71
6230	NASDAQ	OCFC	Mon, Apr 5, 2021	24.21	24.21	22.84	23.97
6229	NASDAQ	OCFC	Thu, Apr 1, 2021	23.81	23.99	23.46	23.79
6228	NASDAQ	OCFC	Wed, Mar 31, 2021	23.96	24.13	23.53	23.94
6227	NASDAQ	OCFC	Tue, Mar 30, 2021	24.37	24.72	23.90	23.98
6226	NASDAQ	OCFC	Mon, Mar 29, 2021	24.53	24.77	23.97	24.07
6225	NASDAQ	OCFC	Fri, Mar 26, 2021	24.28	24.88	23.74	24.86
6224	NASDAQ	OCFC	Thu, Mar 25, 2021	23.50	24.13	23.02	23.99
6223	NASDAQ	OCFC	Wed, Mar 24, 2021	23.76	24.49	23.30	23.31
6222	NASDAQ	OCFC	Tue, Mar 23, 2021	23.66	23.81	23.12	23.20
6221	NASDAQ	OCFC	Mon, Mar 22, 2021	24.84	24.90	23.62	23.92
6220	NASDAQ	OCFC	Fri, Mar 19, 2021	24.64	25.05	23.98	25.00
6219	NASDAQ	OCFC	Thu, Mar 18, 2021	25.00	25.76	24.66	24.85
6218	NASDAQ	OCFC	Wed, Mar 17, 2021	24.50	24.81	23.99	24.71
6217	NASDAQ	OCFC	Tue, Mar 16, 2021	24.51	24.53	23.93	24.32
6216	NASDAQ	OCFC	Mon, Mar 15, 2021	25.00	25.00	24.20	24.59
6215	NASDAQ	OCFC	Fri, Mar 12, 2021	24.67	25.03	24.02	24.95
6214	NASDAQ	OCFC	Thu, Mar 11, 2021	24.10	24.42	24.00	24.40
6213	NASDAQ	OCFC	Wed, Mar 10, 2021	23.94	24.29	22.98	24.17
6212	NASDAQ	OCFC	Tue, Mar 9, 2021	23.61	23.95	22.91	23.84
6211	NASDAQ	OCFC	Mon, Mar 8, 2021	23.45	23.96	23.38	23.58
6210	NASDAQ	OCFC	Fri, Mar 5, 2021	22.94	23.30	22.16	23.22
6209	NASDAQ	OCFC	Thu, Mar 4, 2021	22.71	23.35	22.10	22.44
6208	NASDAQ	OCFC	Wed, Mar 3, 2021	22.26	23.44	21.78	22.82
6207	NASDAQ	OCFC	Tue, Mar 2, 2021	22.41	22.67	22.11	22.15
6206	NASDAQ	OCFC	Mon, Mar 1, 2021	22.13	22.90	22.04	22.60
6205	NASDAQ	OCFC	Fri, Feb 26, 2021	22.29	22.77	21.57	21.73
6204	NASDAQ	OCFC	Thu, Feb 25, 2021	22.75	22.93	22.35	22.46
6203	NASDAQ	OCFC	Wed, Feb 24, 2021	22.12	22.71	21.89	22.58
6202	NASDAQ	OCFC	Tue, Feb 23, 2021	21.74	22.56	21.58	21.93
6201	NASDAQ	OCFC	Mon, Feb 22, 2021	21.34	21.90	21.30	21.61
6200	NASDAQ	OCFC	Fri, Feb 19, 2021	20.89	21.44	20.08	21.33
6199	NASDAQ	OCFC	Thu, Feb 18, 2021	20.82	20.97	20.41	20.72
6198	NASDAQ	OCFC	Wed, Feb 17, 2021	20.73	20.99	20.71	20.85
6197	NASDAQ	OCFC	Tue, Feb 16, 2021	20.83	20.83	20.40	20.75
6196	NASDAQ	OCFC	Fri, Feb 12, 2021	20.35	20.59	20.35	20.57
6195	NASDAQ	OCFC	Thu, Feb 11, 2021	20.31	20.62	20.24	20.54
6194	NASDAQ	OCFC	Wed, Feb 10, 2021	20.52	20.79	20.40	20.46
6193	NASDAQ	OCFC	Tue, Feb 9, 2021	19.77	20.68	19.63	20.54
6192	NASDAQ	OCFC	Mon, Feb 8, 2021	19.11	19.80	18.85	19.79
6191	NASDAQ	OCFC	Fri, Feb 5, 2021	19.00	19.02	18.58	18.84
6190	NASDAQ	OCFC	Thu, Feb 4, 2021	18.95	19.21	18.95	19.00
6189	NASDAQ	OCFC	Wed, Feb 3, 2021	18.69	18.95	18.52	18.92
6188	NASDAQ	OCFC	Tue, Feb 2, 2021	18.50	18.80	18.40	18.75
6187	NASDAQ	OCFC	Mon, Feb 1, 2021	18.98	18.98	18.14	18.50
6186	NASDAQ	OCFC	Fri, Jan 29, 2021	19.21	19.48	18.16	18.16
6185	NASDAQ	OCFC	Thu, Jan 28, 2021	18.58	18.97	18.31	18.88
6184	NASDAQ	OCFC	Wed, Jan 27, 2021	18.76	19.19	18.06	18.27
6183	NASDAQ	OCFC	Tue, Jan 26, 2021	19.76	19.76	19.06	19.09
6182	NASDAQ	OCFC	Mon, Jan 25, 2021	19.66	19.81	19.16	19.59
6181	NASDAQ	OCFC	Fri, Jan 22, 2021	19.37	19.89	19.28	19.86
6180	NASDAQ	OCFC	Thu, Jan 21, 2021	20.21	20.21	19.53	19.65
6179	NASDAQ	OCFC	Wed, Jan 20, 2021	20.03	20.38	19.93	20.21
6178	NASDAQ	OCFC	Tue, Jan 19, 2021	19.94	20.47	19.90	20.21
6177	NASDAQ	OCFC	Fri, Jan 15, 2021	20.22	20.37	20.00	20.11
6176	NASDAQ	OCFC	Thu, Jan 14, 2021	20.51	20.66	20.16	20.56
6175	NASDAQ	OCFC	Wed, Jan 13, 2021	20.45	20.55	19.89	20.26
6174	NASDAQ	OCFC	Tue, Jan 12, 2021	20.31	20.82	20.15	20.56
6173	NASDAQ	OCFC	Mon, Jan 11, 2021	19.54	20.38	19.54	20.33
6172	NASDAQ	OCFC	Fri, Jan 8, 2021	20.50	20.50	19.53	19.83
6171	NASDAQ	OCFC	Thu, Jan 7, 2021	20.31	20.51	20.13	20.33
6170	NASDAQ	OCFC	Wed, Jan 6, 2021	19.23	20.33	18.92	20.04
6169	NASDAQ	OCFC	Tue, Jan 5, 2021	18.51	18.93	18.51	18.80
6168	NASDAQ	OCFC	Mon, Jan 4, 2021	18.84	18.94	18.20	18.51
6167	NASDAQ	OCFC	Thu, Dec 31, 2020	18.58	18.78	18.53	18.63
6166	NASDAQ	OCFC	Wed, Dec 30, 2020	18.45	18.79	18.45	18.70
6165	NASDAQ	OCFC	Tue, Dec 29, 2020	19.08	19.08	18.40	18.52
6164	NASDAQ	OCFC	Mon, Dec 28, 2020	18.90	19.10	18.48	19.00
6163	NASDAQ	OCFC	Thu, Dec 24, 2020	18.94	18.94	18.44	18.69
6162	NASDAQ	OCFC	Wed, Dec 23, 2020	18.33	18.83	18.14	18.80
6161	NASDAQ	OCFC	Tue, Dec 22, 2020	18.40	18.59	18.21	18.34
6160	NASDAQ	OCFC	Mon, Dec 21, 2020	18.85	18.85	18.15	18.37
6159	NASDAQ	OCFC	Fri, Dec 18, 2020	18.45	19.09	18.25	18.96
6158	NASDAQ	OCFC	Thu, Dec 17, 2020	17.57	17.81	17.45	17.79
6157	NASDAQ	OCFC	Wed, Dec 16, 2020	18.12	18.12	17.73	17.73
6156	NASDAQ	OCFC	Tue, Dec 15, 2020	17.66	18.03	17.35	17.95
6155	NASDAQ	OCFC	Mon, Dec 14, 2020	17.86	17.86	17.50	17.50
6154	NASDAQ	OCFC	Fri, Dec 11, 2020	17.57	17.74	17.05	17.54
6153	NASDAQ	OCFC	Thu, Dec 10, 2020	17.39	17.74	17.32	17.68
6152	NASDAQ	OCFC	Wed, Dec 9, 2020	17.50	17.61	17.26	17.56
6151	NASDAQ	OCFC	Tue, Dec 8, 2020	16.93	17.39	16.93	17.33
6150	NASDAQ	OCFC	Mon, Dec 7, 2020	16.78	17.22	16.50	17.12
6149	NASDAQ	OCFC	Fri, Dec 4, 2020	16.38	16.83	16.25	16.79
6148	NASDAQ	OCFC	Thu, Dec 3, 2020	16.26	16.54	16.17	16.25
6147	NASDAQ	OCFC	Wed, Dec 2, 2020	16.20	16.43	15.77	16.28
6146	NASDAQ	OCFC	Tue, Dec 1, 2020	16.01	16.45	15.99	16.19
6145	NASDAQ	OCFC	Mon, Nov 30, 2020	16.32	16.32	15.75	15.77
6144	NASDAQ	OCFC	Fri, Nov 27, 2020	16.82	16.82	16.27	16.35
6143	NASDAQ	OCFC	Wed, Nov 25, 2020	16.92	17.03	16.57	16.93
6142	NASDAQ	OCFC	Tue, Nov 24, 2020	16.26	17.12	16.06	17.01
6141	NASDAQ	OCFC	Mon, Nov 23, 2020	16.13	16.26	15.92	15.95
6140	NASDAQ	OCFC	Fri, Nov 20, 2020	15.88	16.48	15.63	15.98
6139	NASDAQ	OCFC	Thu, Nov 19, 2020	16.20	16.28	15.72	16.01
6138	NASDAQ	OCFC	Wed, Nov 18, 2020	16.85	16.90	16.20	16.21
6137	NASDAQ	OCFC	Tue, Nov 17, 2020	16.59	16.68	16.09	16.67
6136	NASDAQ	OCFC	Mon, Nov 16, 2020	16.57	16.90	16.36	16.79
6135	NASDAQ	OCFC	Fri, Nov 13, 2020	15.70	16.22	15.69	16.06
6134	NASDAQ	OCFC	Thu, Nov 12, 2020	15.54	15.71	15.25	15.47
6133	NASDAQ	OCFC	Wed, Nov 11, 2020	16.05	16.17	15.50	15.85
6132	NASDAQ	OCFC	Tue, Nov 10, 2020	16.34	16.35	15.67	16.05
6131	NASDAQ	OCFC	Mon, Nov 9, 2020	15.51	16.70	15.51	16.11
6130	NASDAQ	OCFC	Fri, Nov 6, 2020	14.86	14.86	14.12	14.25
6129	NASDAQ	OCFC	Thu, Nov 5, 2020	14.26	15.00	14.26	14.86
6128	NASDAQ	OCFC	Wed, Nov 4, 2020	15.08	15.10	14.06	14.18
6127	NASDAQ	OCFC	Tue, Nov 3, 2020	15.51	15.62	15.22	15.30
6126	NASDAQ	OCFC	Mon, Nov 2, 2020	15.24	15.47	14.95	15.41
6125	NASDAQ	OCFC	Fri, Oct 30, 2020	15.51	15.71	14.46	14.97
6124	NASDAQ	OCFC	Thu, Oct 29, 2020	15.70	16.10	15.34	15.99
6123	NASDAQ	OCFC	Wed, Oct 28, 2020	15.82	16.14	15.62	15.73
6122	NASDAQ	OCFC	Tue, Oct 27, 2020	16.75	16.75	16.09	16.13
6121	NASDAQ	OCFC	Mon, Oct 26, 2020	16.78	16.78	16.43	16.71
6120	NASDAQ	OCFC	Fri, Oct 23, 2020	16.80	16.99	16.64	16.87
6119	NASDAQ	OCFC	Thu, Oct 22, 2020	15.89	16.74	15.89	16.71
6118	NASDAQ	OCFC	Wed, Oct 21, 2020	15.39	15.86	15.39	15.81
6117	NASDAQ	OCFC	Tue, Oct 20, 2020	15.22	15.73	15.17	15.47
6116	NASDAQ	OCFC	Mon, Oct 19, 2020	15.16	15.25	15.03	15.15
6115	NASDAQ	OCFC	Fri, Oct 16, 2020	15.06	15.25	14.81	15.09
6114	NASDAQ	OCFC	Thu, Oct 15, 2020	14.43	15.14	14.43	15.11
6113	NASDAQ	OCFC	Wed, Oct 14, 2020	14.97	15.20	14.64	14.64
6112	NASDAQ	OCFC	Tue, Oct 13, 2020	15.37	15.44	14.87	14.91
6111	NASDAQ	OCFC	Mon, Oct 12, 2020	15.13	15.57	15.08	15.54
6110	NASDAQ	OCFC	Fri, Oct 9, 2020	15.54	15.64	15.12	15.21
6109	NASDAQ	OCFC	Thu, Oct 8, 2020	15.32	15.62	15.11	15.43
6108	NASDAQ	OCFC	Wed, Oct 7, 2020	15.02	15.33	14.87	15.19
6107	NASDAQ	OCFC	Tue, Oct 6, 2020	14.73	15.43	14.62	14.91
6106	NASDAQ	OCFC	Mon, Oct 5, 2020	14.57	14.80	14.44	14.53
6105	NASDAQ	OCFC	Fri, Oct 2, 2020	13.55	14.61	13.53	14.53
6104	NASDAQ	OCFC	Thu, Oct 1, 2020	13.67	13.85	13.53	13.74
6103	NASDAQ	OCFC	Wed, Sep 30, 2020	13.89	14.06	13.58	13.69
6102	NASDAQ	OCFC	Tue, Sep 29, 2020	14.01	14.01	13.56	13.79
6101	NASDAQ	OCFC	Mon, Sep 28, 2020	13.79	14.17	13.79	14.08
6100	NASDAQ	OCFC	Fri, Sep 25, 2020	13.14	13.79	13.14	13.70
6099	NASDAQ	OCFC	Thu, Sep 24, 2020	13.31	13.70	13.21	13.34
6098	NASDAQ	OCFC	Wed, Sep 23, 2020	13.49	13.75	13.26	13.28
6097	NASDAQ	OCFC	Tue, Sep 22, 2020	13.95	14.02	13.34	13.46
6096	NASDAQ	OCFC	Mon, Sep 21, 2020	14.09	14.28	13.54	13.84
6095	NASDAQ	OCFC	Fri, Sep 18, 2020	15.02	15.03	14.39	14.40
6094	NASDAQ	OCFC	Thu, Sep 17, 2020	14.64	14.91	14.59	14.90
6093	NASDAQ	OCFC	Wed, Sep 16, 2020	14.67	15.04	14.57	14.85
6092	NASDAQ	OCFC	Tue, Sep 15, 2020	15.16	15.16	14.65	14.69
6091	NASDAQ	OCFC	Mon, Sep 14, 2020	14.97	15.23	14.97	15.10
6090	NASDAQ	OCFC	Fri, Sep 11, 2020	14.97	15.08	14.82	14.93
6089	NASDAQ	OCFC	Thu, Sep 10, 2020	15.28	15.28	14.90	14.93
6088	NASDAQ	OCFC	Wed, Sep 9, 2020	15.37	15.74	15.10	15.19
6087	NASDAQ	OCFC	Tue, Sep 8, 2020	15.80	15.80	15.26	15.29
6086	NASDAQ	OCFC	Fri, Sep 4, 2020	16.15	16.22	15.56	15.89
6085	NASDAQ	OCFC	Thu, Sep 3, 2020	15.92	16.20	15.64	15.79
6084	NASDAQ	OCFC	Wed, Sep 2, 2020	15.80	15.99	15.66	15.82
6083	NASDAQ	OCFC	Tue, Sep 1, 2020	15.51	16.15	15.49	15.88
6082	NASDAQ	OCFC	Mon, Aug 31, 2020	15.87	15.93	15.61	15.61
6081	NASDAQ	OCFC	Fri, Aug 28, 2020	16.14	16.14	15.78	15.99
6080	NASDAQ	OCFC	Thu, Aug 27, 2020	15.72	16.18	15.72	15.94
6079	NASDAQ	OCFC	Wed, Aug 26, 2020	16.19	16.19	15.66	15.68
6078	NASDAQ	OCFC	Tue, Aug 25, 2020	16.38	16.38	15.95	16.15
6077	NASDAQ	OCFC	Mon, Aug 24, 2020	15.82	16.27	15.52	16.21
6076	NASDAQ	OCFC	Fri, Aug 21, 2020	15.77	15.81	15.43	15.57
6075	NASDAQ	OCFC	Thu, Aug 20, 2020	15.80	15.89	15.67	15.81
6074	NASDAQ	OCFC	Wed, Aug 19, 2020	16.00	16.32	15.85	15.99
6073	NASDAQ	OCFC	Tue, Aug 18, 2020	16.47	16.47	15.89	16.00
6072	NASDAQ	OCFC	Mon, Aug 17, 2020	16.86	16.98	16.36	16.46
6071	NASDAQ	OCFC	Fri, Aug 14, 2020	16.68	17.19	16.55	16.96
6070	NASDAQ	OCFC	Thu, Aug 13, 2020	17.22	17.26	16.69	16.75
6069	NASDAQ	OCFC	Wed, Aug 12, 2020	17.63	17.72	17.17	17.41
6068	NASDAQ	OCFC	Tue, Aug 11, 2020	17.18	17.74	17.03	17.32
6067	NASDAQ	OCFC	Mon, Aug 10, 2020	16.61	17.37	16.31	17.01
6066	NASDAQ	OCFC	Fri, Aug 7, 2020	15.70	16.55	15.46	16.55
6065	NASDAQ	OCFC	Thu, Aug 6, 2020	15.60	15.87	15.45	15.74
6064	NASDAQ	OCFC	Wed, Aug 5, 2020	15.50	15.71	15.34	15.67
6063	NASDAQ	OCFC	Tue, Aug 4, 2020	15.12	15.35	15.01	15.29
6062	NASDAQ	OCFC	Mon, Aug 3, 2020	15.44	15.44	15.15	15.21
6061	NASDAQ	OCFC	Fri, Jul 31, 2020	15.76	15.76	14.99	15.32
6060	NASDAQ	OCFC	Thu, Jul 30, 2020	16.16	16.16	15.69	15.97
6059	NASDAQ	OCFC	Wed, Jul 29, 2020	16.22	16.39	15.90	16.37
6058	NASDAQ	OCFC	Tue, Jul 28, 2020	15.80	16.33	15.67	16.12
6057	NASDAQ	OCFC	Mon, Jul 27, 2020	16.36	16.39	15.83	15.94
6056	NASDAQ	OCFC	Fri, Jul 24, 2020	16.62	16.87	16.38	16.42
6055	NASDAQ	OCFC	Thu, Jul 23, 2020	16.15	16.81	16.03	16.55
6054	NASDAQ	OCFC	Wed, Jul 22, 2020	16.39	16.50	15.98	16.24
6053	NASDAQ	OCFC	Tue, Jul 21, 2020	16.00	16.70	16.00	16.64
6052	NASDAQ	OCFC	Mon, Jul 20, 2020	16.34	16.43	15.88	15.93
6051	NASDAQ	OCFC	Fri, Jul 17, 2020	16.87	17.04	16.41	16.45
6050	NASDAQ	OCFC	Thu, Jul 16, 2020	16.87	17.21	16.73	16.96
6049	NASDAQ	OCFC	Wed, Jul 15, 2020	16.76	17.22	16.66	16.97
6048	NASDAQ	OCFC	Tue, Jul 14, 2020	16.37	16.61	15.50	16.26
6047	NASDAQ	OCFC	Mon, Jul 13, 2020	16.59	16.70	16.02	16.39
6046	NASDAQ	OCFC	Fri, Jul 10, 2020	15.73	16.34	15.73	16.34
6045	NASDAQ	OCFC	Thu, Jul 9, 2020	16.04	16.04	15.54	15.69
6044	NASDAQ	OCFC	Wed, Jul 8, 2020	16.01	16.38	15.76	16.13
6043	NASDAQ	OCFC	Tue, Jul 7, 2020	16.53	16.53	16.04	16.09
6042	NASDAQ	OCFC	Mon, Jul 6, 2020	16.96	17.38	16.45	16.71
6041	NASDAQ	OCFC	Thu, Jul 2, 2020	17.23	17.49	16.64	16.72
6040	NASDAQ	OCFC	Wed, Jul 1, 2020	17.69	17.69	16.77	16.83
6039	NASDAQ	OCFC	Tue, Jun 30, 2020	16.88	17.77	16.88	17.63
6038	NASDAQ	OCFC	Mon, Jun 29, 2020	16.18	17.17	16.14	17.03
6037	NASDAQ	OCFC	Fri, Jun 26, 2020	16.46	16.46	15.68	15.97
6036	NASDAQ	OCFC	Thu, Jun 25, 2020	16.12	16.79	15.90	16.76
6035	NASDAQ	OCFC	Wed, Jun 24, 2020	16.65	16.65	16.00	16.14
6034	NASDAQ	OCFC	Tue, Jun 23, 2020	17.25	17.55	16.74	16.78
6033	NASDAQ	OCFC	Mon, Jun 22, 2020	16.54	17.13	16.48	17.12
6032	NASDAQ	OCFC	Fri, Jun 19, 2020	17.01	17.26	16.20	16.74
6031	NASDAQ	OCFC	Thu, Jun 18, 2020	16.40	17.05	16.38	16.78
6030	NASDAQ	OCFC	Wed, Jun 17, 2020	17.55	17.67	16.51	16.63
6029	NASDAQ	OCFC	Tue, Jun 16, 2020	17.26	17.77	17.06	17.53
6028	NASDAQ	OCFC	Mon, Jun 15, 2020	15.95	16.67	15.75	16.54
6027	NASDAQ	OCFC	Fri, Jun 12, 2020	16.80	16.89	16.21	16.64
6026	NASDAQ	OCFC	Thu, Jun 11, 2020	16.76	16.90	15.86	15.99
6025	NASDAQ	OCFC	Wed, Jun 10, 2020	18.96	18.96	17.59	17.69
6024	NASDAQ	OCFC	Tue, Jun 9, 2020	19.62	19.86	18.70	19.16
6023	NASDAQ	OCFC	Mon, Jun 8, 2020	19.88	20.37	19.69	20.14
6022	NASDAQ	OCFC	Fri, Jun 5, 2020	19.00	20.35	18.98	19.61
6021	NASDAQ	OCFC	Thu, Jun 4, 2020	17.59	18.23	17.48	18.04
6020	NASDAQ	OCFC	Wed, Jun 3, 2020	17.15	18.16	16.96	17.74
6019	NASDAQ	OCFC	Tue, Jun 2, 2020	16.79	17.48	16.59	16.75
6018	NASDAQ	OCFC	Mon, Jun 1, 2020	16.91	17.13	16.63	16.71
6017	NASDAQ	OCFC	Fri, May 29, 2020	16.65	17.13	16.45	16.70
6016	NASDAQ	OCFC	Thu, May 28, 2020	17.59	18.23	16.90	17.02
6015	NASDAQ	OCFC	Wed, May 27, 2020	16.65	17.84	16.65	17.75
6014	NASDAQ	OCFC	Tue, May 26, 2020	15.86	16.25	15.43	16.12
6013	NASDAQ	OCFC	Fri, May 22, 2020	15.66	15.66	15.04	15.25
6012	NASDAQ	OCFC	Thu, May 21, 2020	15.35	15.65	15.28	15.39
6011	NASDAQ	OCFC	Wed, May 20, 2020	14.94	15.49	14.86	15.35
6010	NASDAQ	OCFC	Tue, May 19, 2020	15.28	15.51	14.65	14.66
6009	NASDAQ	OCFC	Mon, May 18, 2020	14.48	15.50	14.48	15.42
6008	NASDAQ	OCFC	Fri, May 15, 2020	13.40	13.92	13.23	13.74
6007	NASDAQ	OCFC	Thu, May 14, 2020	13.50	13.75	12.88	13.44
6006	NASDAQ	OCFC	Wed, May 13, 2020	14.11	14.21	13.62	13.85
6005	NASDAQ	OCFC	Tue, May 12, 2020	15.00	15.00	14.31	14.33
6004	NASDAQ	OCFC	Mon, May 11, 2020	15.49	15.55	14.93	15.01
6003	NASDAQ	OCFC	Fri, May 8, 2020	15.59	15.96	15.38	15.86
6002	NASDAQ	OCFC	Thu, May 7, 2020	15.47	15.80	15.08	15.14
6001	NASDAQ	OCFC	Wed, May 6, 2020	15.41	15.49	14.73	15.30
6000	NASDAQ	OCFC	Tue, May 5, 2020	16.55	16.72	15.28	15.37
5999	NASDAQ	OCFC	Mon, May 4, 2020	15.37	16.12	15.09	16.00
5998	NASDAQ	OCFC	Fri, May 1, 2020	16.78	16.78	15.14	15.72
5997	NASDAQ	OCFC	Thu, Apr 30, 2020	17.38	17.55	16.13	16.85
5996	NASDAQ	OCFC	Wed, Apr 29, 2020	16.00	16.60	15.60	16.09
5995	NASDAQ	OCFC	Tue, Apr 28, 2020	16.23	16.23	15.33	15.57
5994	NASDAQ	OCFC	Mon, Apr 27, 2020	15.54	16.17	15.38	15.87
5993	NASDAQ	OCFC	Fri, Apr 24, 2020	15.20	16.21	15.20	15.43
5992	NASDAQ	OCFC	Thu, Apr 23, 2020	14.49	15.41	14.49	15.09
5991	NASDAQ	OCFC	Wed, Apr 22, 2020	14.99	14.99	14.33	14.47
5990	NASDAQ	OCFC	Tue, Apr 21, 2020	14.12	14.69	13.75	14.61
5989	NASDAQ	OCFC	Mon, Apr 20, 2020	14.40	14.90	14.22	14.71
5988	NASDAQ	OCFC	Fri, Apr 17, 2020	14.35	15.00	14.32	14.75
5987	NASDAQ	OCFC	Thu, Apr 16, 2020	14.49	15.19	13.43	13.79
5986	NASDAQ	OCFC	Wed, Apr 15, 2020	14.88	15.15	14.34	14.48
5985	NASDAQ	OCFC	Tue, Apr 14, 2020	16.12	16.33	15.33	15.49
5984	NASDAQ	OCFC	Mon, Apr 13, 2020	16.92	17.11	15.66	15.80
5983	NASDAQ	OCFC	Thu, Apr 9, 2020	15.90	17.33	15.83	17.11
5982	NASDAQ	OCFC	Wed, Apr 8, 2020	15.18	15.83	15.08	15.48
5981	NASDAQ	OCFC	Tue, Apr 7, 2020	15.52	15.92	14.78	14.94
5980	NASDAQ	OCFC	Mon, Apr 6, 2020	14.99	15.27	14.68	15.17
5979	NASDAQ	OCFC	Fri, Apr 3, 2020	14.97	15.46	14.11	14.39
5978	NASDAQ	OCFC	Thu, Apr 2, 2020	15.59	16.00	14.87	15.20
5977	NASDAQ	OCFC	Wed, Apr 1, 2020	15.29	16.00	14.67	15.73
5976	NASDAQ	OCFC	Tue, Mar 31, 2020	15.54	15.99	15.40	15.91
5975	NASDAQ	OCFC	Mon, Mar 30, 2020	15.45	15.79	14.75	15.67
5974	NASDAQ	OCFC	Fri, Mar 27, 2020	14.44	15.66	14.44	15.40
5973	NASDAQ	OCFC	Thu, Mar 26, 2020	14.06	15.44	13.82	15.38
5972	NASDAQ	OCFC	Wed, Mar 25, 2020	14.38	14.49	13.35	13.92
5971	NASDAQ	OCFC	Tue, Mar 24, 2020	13.74	14.35	13.54	14.34
5970	NASDAQ	OCFC	Mon, Mar 23, 2020	13.23	13.46	12.38	13.30
5969	NASDAQ	OCFC	Fri, Mar 20, 2020	13.91	14.04	12.75	13.36
5968	NASDAQ	OCFC	Thu, Mar 19, 2020	11.94	14.27	11.60	13.90
5967	NASDAQ	OCFC	Wed, Mar 18, 2020	13.12	13.13	11.79	12.05
5966	NASDAQ	OCFC	Tue, Mar 17, 2020	13.45	14.04	12.56	13.99
5965	NASDAQ	OCFC	Mon, Mar 16, 2020	14.12	14.34	13.23	13.49
5964	NASDAQ	OCFC	Fri, Mar 13, 2020	16.03	16.34	15.13	15.87
5963	NASDAQ	OCFC	Thu, Mar 12, 2020	15.63	15.98	14.55	15.20
5962	NASDAQ	OCFC	Wed, Mar 11, 2020	16.39	16.70	15.67	16.37
5961	NASDAQ	OCFC	Tue, Mar 10, 2020	17.66	17.82	16.66	16.83
5960	NASDAQ	OCFC	Mon, Mar 9, 2020	18.15	18.54	17.00	17.17
5959	NASDAQ	OCFC	Fri, Mar 6, 2020	19.20	19.51	18.63	19.02
5958	NASDAQ	OCFC	Thu, Mar 5, 2020	20.02	20.05	19.40	19.74
5957	NASDAQ	OCFC	Wed, Mar 4, 2020	20.69	20.69	19.93	20.50
5956	NASDAQ	OCFC	Tue, Mar 3, 2020	21.26	21.43	20.28	20.51
5955	NASDAQ	OCFC	Mon, Mar 2, 2020	20.39	21.37	20.29	21.36
5954	NASDAQ	OCFC	Fri, Feb 28, 2020	20.33	21.00	19.96	20.44
5953	NASDAQ	OCFC	Thu, Feb 27, 2020	21.44	21.66	20.97	20.98
5952	NASDAQ	OCFC	Wed, Feb 26, 2020	22.03	22.24	21.72	21.75
5951	NASDAQ	OCFC	Tue, Feb 25, 2020	22.78	22.91	21.91	21.95
5950	NASDAQ	OCFC	Mon, Feb 24, 2020	22.88	22.96	22.61	22.83
5949	NASDAQ	OCFC	Fri, Feb 21, 2020	23.49	23.49	23.09	23.27
5948	NASDAQ	OCFC	Thu, Feb 20, 2020	23.32	23.57	23.25	23.47
5947	NASDAQ	OCFC	Wed, Feb 19, 2020	23.40	23.48	23.35	23.38
5946	NASDAQ	OCFC	Tue, Feb 18, 2020	23.22	23.41	23.13	23.37
5945	NASDAQ	OCFC	Fri, Feb 14, 2020	23.49	23.49	23.20	23.26
5944	NASDAQ	OCFC	Thu, Feb 13, 2020	23.44	23.62	23.40	23.49
5943	NASDAQ	OCFC	Wed, Feb 12, 2020	23.64	23.71	23.23	23.48
5942	NASDAQ	OCFC	Tue, Feb 11, 2020	23.45	23.69	23.44	23.53
5941	NASDAQ	OCFC	Mon, Feb 10, 2020	23.42	23.48	23.24	23.34
5940	NASDAQ	OCFC	Fri, Feb 7, 2020	23.50	23.63	23.37	23.49
5939	NASDAQ	OCFC	Thu, Feb 6, 2020	23.83	23.84	23.49	23.55
5938	NASDAQ	OCFC	Wed, Feb 5, 2020	23.46	23.78	23.43	23.71
5937	NASDAQ	OCFC	Tue, Feb 4, 2020	23.52	23.72	23.35	23.36
5936	NASDAQ	OCFC	Mon, Feb 3, 2020	23.38	23.60	23.26	23.43
5935	NASDAQ	OCFC	Fri, Jan 31, 2020	23.52	23.52	23.22	23.26
5934	NASDAQ	OCFC	Thu, Jan 30, 2020	23.45	23.68	23.31	23.68
5933	NASDAQ	OCFC	Wed, Jan 29, 2020	24.03	24.20	23.46	23.58
5932	NASDAQ	OCFC	Tue, Jan 28, 2020	24.79	24.79	23.95	24.12
5931	NASDAQ	OCFC	Mon, Jan 27, 2020	24.39	24.72	24.22	24.60
5930	NASDAQ	OCFC	Fri, Jan 24, 2020	24.80	24.80	24.39	24.66
5929	NASDAQ	OCFC	Thu, Jan 23, 2020	24.77	24.88	24.56	24.80
5928	NASDAQ	OCFC	Wed, Jan 22, 2020	24.96	24.96	24.66	24.85
5927	NASDAQ	OCFC	Tue, Jan 21, 2020	24.96	25.02	24.79	24.87
5926	NASDAQ	OCFC	Fri, Jan 17, 2020	25.25	25.35	25.03	25.06
5925	NASDAQ	OCFC	Thu, Jan 16, 2020	25.15	25.29	25.12	25.27
5924	NASDAQ	OCFC	Wed, Jan 15, 2020	25.14	25.14	24.85	25.03
5923	NASDAQ	OCFC	Tue, Jan 14, 2020	25.22	25.32	25.03	25.06
5922	NASDAQ	OCFC	Mon, Jan 13, 2020	25.12	25.35	25.00	25.33
5921	NASDAQ	OCFC	Fri, Jan 10, 2020	25.39	25.50	24.75	25.01
5920	NASDAQ	OCFC	Thu, Jan 9, 2020	25.30	25.46	25.22	25.45
5919	NASDAQ	OCFC	Wed, Jan 8, 2020	25.00	25.28	24.96	25.19
5918	NASDAQ	OCFC	Tue, Jan 7, 2020	25.01	25.13	24.46	25.08
5917	NASDAQ	OCFC	Mon, Jan 6, 2020	25.00	25.12	24.84	25.11
5916	NASDAQ	OCFC	Fri, Jan 3, 2020	24.99	25.17	24.80	25.08
5915	NASDAQ	OCFC	Thu, Jan 2, 2020	25.52	25.52	24.92	25.22
5914	NASDAQ	OCFC	Tue, Dec 31, 2019	25.36	25.58	25.18	25.54
5913	NASDAQ	OCFC	Mon, Dec 30, 2019	25.39	25.52	25.19	25.42
5912	NASDAQ	OCFC	Fri, Dec 27, 2019	25.30	25.35	25.10	25.29
5911	NASDAQ	OCFC	Thu, Dec 26, 2019	25.40	25.42	25.14	25.21
5910	NASDAQ	OCFC	Tue, Dec 24, 2019	25.35	25.40	25.25	25.37
5909	NASDAQ	OCFC	Mon, Dec 23, 2019	25.56	25.59	25.09	25.25
5908	NASDAQ	OCFC	Fri, Dec 20, 2019	25.30	25.61	25.20	25.56
5907	NASDAQ	OCFC	Thu, Dec 19, 2019	25.00	25.23	24.87	25.20
5906	NASDAQ	OCFC	Wed, Dec 18, 2019	25.11	25.11	24.89	24.94
5905	NASDAQ	OCFC	Tue, Dec 17, 2019	24.89	25.01	24.77	25.00
5904	NASDAQ	OCFC	Mon, Dec 16, 2019	24.57	24.93	24.57	24.79
5903	NASDAQ	OCFC	Fri, Dec 13, 2019	24.60	24.60	24.24	24.46
5902	NASDAQ	OCFC	Thu, Dec 12, 2019	24.20	24.71	24.09	24.61
5901	NASDAQ	OCFC	Wed, Dec 11, 2019	24.09	24.22	24.04	24.20
5900	NASDAQ	OCFC	Tue, Dec 10, 2019	23.96	24.07	23.86	24.05
5899	NASDAQ	OCFC	Mon, Dec 9, 2019	24.02	24.19	23.93	23.97
5898	NASDAQ	OCFC	Fri, Dec 6, 2019	24.40	24.41	24.02	24.07
5897	NASDAQ	OCFC	Thu, Dec 5, 2019	24.07	24.17	23.95	24.10
5896	NASDAQ	OCFC	Wed, Dec 4, 2019	23.92	24.07	23.90	24.01
5895	NASDAQ	OCFC	Tue, Dec 3, 2019	23.86	23.89	23.65	23.85
5894	NASDAQ	OCFC	Mon, Dec 2, 2019	24.01	24.08	23.87	24.02
5893	NASDAQ	OCFC	Fri, Nov 29, 2019	24.01	24.11	23.93	23.98
5892	NASDAQ	OCFC	Wed, Nov 27, 2019	24.22	24.29	24.05	24.13
5891	NASDAQ	OCFC	Tue, Nov 26, 2019	24.00	24.17	23.92	24.05
5890	NASDAQ	OCFC	Mon, Nov 25, 2019	23.79	24.20	23.76	24.11
5889	NASDAQ	OCFC	Fri, Nov 22, 2019	23.80	23.92	23.75	23.83
5888	NASDAQ	OCFC	Thu, Nov 21, 2019	24.14	24.14	23.70	23.78
5887	NASDAQ	OCFC	Wed, Nov 20, 2019	23.81	24.18	23.76	23.95
5886	NASDAQ	OCFC	Tue, Nov 19, 2019	23.93	24.08	23.82	23.96
5885	NASDAQ	OCFC	Mon, Nov 18, 2019	24.12	24.12	23.75	23.82
5884	NASDAQ	OCFC	Fri, Nov 15, 2019	24.09	24.17	23.86	24.10
5883	NASDAQ	OCFC	Thu, Nov 14, 2019	23.83	24.01	23.73	23.85
5882	NASDAQ	OCFC	Wed, Nov 13, 2019	23.92	24.06	23.83	23.90
5881	NASDAQ	OCFC	Tue, Nov 12, 2019	23.89	24.13	23.80	24.11
5880	NASDAQ	OCFC	Mon, Nov 11, 2019	23.81	24.03	23.78	23.87
5879	NASDAQ	OCFC	Fri, Nov 8, 2019	23.95	24.11	23.80	23.98
5878	NASDAQ	OCFC	Thu, Nov 7, 2019	24.18	24.25	23.98	24.00
5877	NASDAQ	OCFC	Wed, Nov 6, 2019	24.02	24.05	23.82	23.98
5876	NASDAQ	OCFC	Tue, Nov 5, 2019	23.96	24.19	23.83	24.08
5875	NASDAQ	OCFC	Mon, Nov 4, 2019	23.98	24.00	23.76	23.87
5874	NASDAQ	OCFC	Fri, Nov 1, 2019	23.86	23.88	23.63	23.75
5873	NASDAQ	OCFC	Thu, Oct 31, 2019	23.97	23.97	23.44	23.93
5872	NASDAQ	OCFC	Wed, Oct 30, 2019	24.02	24.12	23.84	24.01
5871	NASDAQ	OCFC	Tue, Oct 29, 2019	24.17	24.32	24.05	24.16
5870	NASDAQ	OCFC	Mon, Oct 28, 2019	24.21	24.56	24.07	24.28
5869	NASDAQ	OCFC	Fri, Oct 25, 2019	24.50	24.50	23.68	23.95
5868	NASDAQ	OCFC	Thu, Oct 24, 2019	24.13	24.13	23.77	23.91
5867	NASDAQ	OCFC	Wed, Oct 23, 2019	24.04	24.05	23.82	24.03
5866	NASDAQ	OCFC	Tue, Oct 22, 2019	23.96	24.04	23.43	23.99
5865	NASDAQ	OCFC	Mon, Oct 21, 2019	23.99	24.07	23.81	23.97
5864	NASDAQ	OCFC	Fri, Oct 18, 2019	23.46	23.91	23.46	23.79
5863	NASDAQ	OCFC	Thu, Oct 17, 2019	23.28	23.61	23.27	23.60
5862	NASDAQ	OCFC	Wed, Oct 16, 2019	23.41	23.49	23.14	23.25
5861	NASDAQ	OCFC	Tue, Oct 15, 2019	23.18	23.46	23.02	23.42
5860	NASDAQ	OCFC	Mon, Oct 14, 2019	23.14	23.31	23.08	23.15
5859	NASDAQ	OCFC	Fri, Oct 11, 2019	23.55	23.95	23.24	23.28
5858	NASDAQ	OCFC	Thu, Oct 10, 2019	22.95	23.26	22.79	23.17
5857	NASDAQ	OCFC	Wed, Oct 9, 2019	22.92	23.02	22.71	22.95
5856	NASDAQ	OCFC	Tue, Oct 8, 2019	23.07	23.14	22.73	22.86
5855	NASDAQ	OCFC	Mon, Oct 7, 2019	23.22	23.44	23.09	23.25
5854	NASDAQ	OCFC	Fri, Oct 4, 2019	23.10	23.27	22.96	23.27
5853	NASDAQ	OCFC	Thu, Oct 3, 2019	23.13	23.19	22.83	23.09
5852	NASDAQ	OCFC	Wed, Oct 2, 2019	23.03	23.24	22.83	23.24
5851	NASDAQ	OCFC	Tue, Oct 1, 2019	23.69	23.86	23.00	23.08
5850	NASDAQ	OCFC	Mon, Sep 30, 2019	23.57	23.77	23.34	23.60
5849	NASDAQ	OCFC	Fri, Sep 27, 2019	23.41	23.61	23.24	23.48
5848	NASDAQ	OCFC	Thu, Sep 26, 2019	23.56	23.61	23.18	23.19
5847	NASDAQ	OCFC	Wed, Sep 25, 2019	23.22	23.67	23.22	23.65
5846	NASDAQ	OCFC	Tue, Sep 24, 2019	23.55	23.56	23.06	23.17
5845	NASDAQ	OCFC	Mon, Sep 23, 2019	23.03	23.55	22.85	23.48
5844	NASDAQ	OCFC	Fri, Sep 20, 2019	23.29	23.61	23.03	23.04
5843	NASDAQ	OCFC	Thu, Sep 19, 2019	23.57	23.89	23.35	23.40
5842	NASDAQ	OCFC	Wed, Sep 18, 2019	23.50	23.67	23.28	23.60
5841	NASDAQ	OCFC	Tue, Sep 17, 2019	23.64	23.64	23.19	23.49
5840	NASDAQ	OCFC	Mon, Sep 16, 2019	23.45	23.68	23.29	23.65
5839	NASDAQ	OCFC	Fri, Sep 13, 2019	23.66	23.83	23.28	23.62
5838	NASDAQ	OCFC	Thu, Sep 12, 2019	22.91	23.44	22.73	23.37
5837	NASDAQ	OCFC	Wed, Sep 11, 2019	22.47	23.05	22.17	23.03
5836	NASDAQ	OCFC	Tue, Sep 10, 2019	22.17	22.52	22.12	22.33
5835	NASDAQ	OCFC	Mon, Sep 9, 2019	21.55	22.23	21.29	22.16
5834	NASDAQ	OCFC	Fri, Sep 6, 2019	21.43	21.55	21.19	21.33
5833	NASDAQ	OCFC	Thu, Sep 5, 2019	21.09	21.72	21.09	21.41
5832	NASDAQ	OCFC	Wed, Sep 4, 2019	20.85	21.00	20.76	20.88
5831	NASDAQ	OCFC	Tue, Sep 3, 2019	20.97	20.98	20.54	20.74
5830	NASDAQ	OCFC	Fri, Aug 30, 2019	21.34	21.46	20.99	21.02
5829	NASDAQ	OCFC	Thu, Aug 29, 2019	21.64	21.64	21.20	21.27
5828	NASDAQ	OCFC	Wed, Aug 28, 2019	20.46	20.98	20.46	20.82
5827	NASDAQ	OCFC	Tue, Aug 27, 2019	21.11	21.11	20.52	20.56
5826	NASDAQ	OCFC	Mon, Aug 26, 2019	20.76	21.07	20.64	20.99
5825	NASDAQ	OCFC	Fri, Aug 23, 2019	21.04	21.19	20.67	20.69
5824	NASDAQ	OCFC	Thu, Aug 22, 2019	21.19	21.76	21.03	21.20
5823	NASDAQ	OCFC	Wed, Aug 21, 2019	21.28	21.34	20.99	21.04
5822	NASDAQ	OCFC	Tue, Aug 20, 2019	21.14	21.25	21.02	21.09
5821	NASDAQ	OCFC	Mon, Aug 19, 2019	21.49	21.49	21.09	21.26
5820	NASDAQ	OCFC	Fri, Aug 16, 2019	21.10	21.46	21.06	21.19
5819	NASDAQ	OCFC	Thu, Aug 15, 2019	21.28	21.41	20.74	20.92
5818	NASDAQ	OCFC	Wed, Aug 14, 2019	21.49	21.63	20.99	21.07
5817	NASDAQ	OCFC	Tue, Aug 13, 2019	21.90	22.07	21.44	21.82
5816	NASDAQ	OCFC	Mon, Aug 12, 2019	22.10	22.22	21.90	21.98
5815	NASDAQ	OCFC	Fri, Aug 9, 2019	22.98	23.29	21.98	22.52
5814	NASDAQ	OCFC	Thu, Aug 8, 2019	22.84	23.35	22.84	23.14
5813	NASDAQ	OCFC	Wed, Aug 7, 2019	22.62	22.95	22.46	22.73
5812	NASDAQ	OCFC	Tue, Aug 6, 2019	22.89	23.26	22.55	22.98
5811	NASDAQ	OCFC	Mon, Aug 5, 2019	22.69	23.20	22.52	22.87
5810	NASDAQ	OCFC	Fri, Aug 2, 2019	23.59	23.78	23.25	23.40
5809	NASDAQ	OCFC	Thu, Aug 1, 2019	24.40	24.62	23.82	23.90
5808	NASDAQ	OCFC	Wed, Jul 31, 2019	24.46	24.83	24.40	24.40
5807	NASDAQ	OCFC	Tue, Jul 30, 2019	23.90	24.49	23.90	24.45
5806	NASDAQ	OCFC	Mon, Jul 29, 2019	23.82	24.77	23.82	24.10
5805	NASDAQ	OCFC	Fri, Jul 26, 2019	24.89	25.81	24.31	25.71
5804	NASDAQ	OCFC	Thu, Jul 25, 2019	25.73	26.09	25.59	25.62
5803	NASDAQ	OCFC	Wed, Jul 24, 2019	25.36	25.81	25.16	25.80
5802	NASDAQ	OCFC	Tue, Jul 23, 2019	25.33	25.40	25.10	25.36
5801	NASDAQ	OCFC	Mon, Jul 22, 2019	25.26	25.40	25.13	25.33
5800	NASDAQ	OCFC	Fri, Jul 19, 2019	25.25	25.43	25.25	25.30
5799	NASDAQ	OCFC	Thu, Jul 18, 2019	25.13	25.40	25.04	25.35
5798	NASDAQ	OCFC	Wed, Jul 17, 2019	25.07	25.18	24.90	25.14
5797	NASDAQ	OCFC	Tue, Jul 16, 2019	25.23	25.39	25.10	25.19
5796	NASDAQ	OCFC	Mon, Jul 15, 2019	25.46	25.46	25.18	25.22
5795	NASDAQ	OCFC	Fri, Jul 12, 2019	25.15	25.60	25.15	25.49
5794	NASDAQ	OCFC	Thu, Jul 11, 2019	25.18	25.24	25.05	25.20
5793	NASDAQ	OCFC	Wed, Jul 10, 2019	25.35	25.37	25.15	25.17
5792	NASDAQ	OCFC	Tue, Jul 9, 2019	25.11	25.33	25.02	25.33
5791	NASDAQ	OCFC	Mon, Jul 8, 2019	25.38	25.40	25.16	25.19
5790	NASDAQ	OCFC	Fri, Jul 5, 2019	25.15	25.53	25.09	25.49
5789	NASDAQ	OCFC	Wed, Jul 3, 2019	24.98	25.12	24.75	25.03
5788	NASDAQ	OCFC	Tue, Jul 2, 2019	24.95	24.99	24.53	24.79
5787	NASDAQ	OCFC	Mon, Jul 1, 2019	24.91	24.97	24.68	24.96
5786	NASDAQ	OCFC	Fri, Jun 28, 2019	24.39	25.03	24.15	24.85
5785	NASDAQ	OCFC	Thu, Jun 27, 2019	23.99	24.34	23.71	24.33
5784	NASDAQ	OCFC	Wed, Jun 26, 2019	24.17	24.37	23.97	23.99
5783	NASDAQ	OCFC	Tue, Jun 25, 2019	23.84	24.18	23.67	24.17
5782	NASDAQ	OCFC	Mon, Jun 24, 2019	24.19	24.49	23.87	23.88
5781	NASDAQ	OCFC	Fri, Jun 21, 2019	24.38	24.66	23.93	24.20
5780	NASDAQ	OCFC	Thu, Jun 20, 2019	24.65	24.65	24.29	24.48
5779	NASDAQ	OCFC	Wed, Jun 19, 2019	24.63	24.69	24.43	24.51
5778	NASDAQ	OCFC	Tue, Jun 18, 2019	24.40	24.65	24.36	24.54
5777	NASDAQ	OCFC	Mon, Jun 17, 2019	24.23	24.52	24.17	24.34
5776	NASDAQ	OCFC	Fri, Jun 14, 2019	23.98	24.39	23.98	24.24
5775	NASDAQ	OCFC	Thu, Jun 13, 2019	24.58	24.65	24.06	24.14
5774	NASDAQ	OCFC	Wed, Jun 12, 2019	24.56	24.74	24.38	24.43
5773	NASDAQ	OCFC	Tue, Jun 11, 2019	24.81	24.91	24.42	24.55
5772	NASDAQ	OCFC	Mon, Jun 10, 2019	24.53	25.00	24.53	24.75
5771	NASDAQ	OCFC	Fri, Jun 7, 2019	24.50	24.68	24.44	24.49
5770	NASDAQ	OCFC	Thu, Jun 6, 2019	24.45	24.75	24.30	24.52
5769	NASDAQ	OCFC	Wed, Jun 5, 2019	24.52	24.54	24.19	24.53
5768	NASDAQ	OCFC	Tue, Jun 4, 2019	24.36	24.64	24.25	24.63
5767	NASDAQ	OCFC	Mon, Jun 3, 2019	23.88	24.24	23.79	24.06
5766	NASDAQ	OCFC	Fri, May 31, 2019	23.69	23.96	23.68	23.82
5765	NASDAQ	OCFC	Thu, May 30, 2019	24.31	24.31	23.83	23.89
5764	NASDAQ	OCFC	Wed, May 29, 2019	23.98	24.37	23.90	24.20
5763	NASDAQ	OCFC	Tue, May 28, 2019	24.31	24.61	24.00	24.06
5762	NASDAQ	OCFC	Fri, May 24, 2019	24.27	24.49	24.27	24.35
5761	NASDAQ	OCFC	Thu, May 23, 2019	24.45	24.50	24.00	24.14
5760	NASDAQ	OCFC	Wed, May 22, 2019	24.87	24.87	24.50	24.63
5759	NASDAQ	OCFC	Tue, May 21, 2019	25.01	25.01	24.74	24.89
5758	NASDAQ	OCFC	Mon, May 20, 2019	24.54	24.90	24.54	24.83
5757	NASDAQ	OCFC	Fri, May 17, 2019	24.73	24.86	24.56	24.61
5756	NASDAQ	OCFC	Thu, May 16, 2019	24.74	25.03	24.68	24.78
5755	NASDAQ	OCFC	Wed, May 15, 2019	24.55	24.69	24.19	24.65
5754	NASDAQ	OCFC	Tue, May 14, 2019	24.49	24.68	24.29	24.64
5753	NASDAQ	OCFC	Mon, May 13, 2019	24.77	24.89	24.39	24.43
5752	NASDAQ	OCFC	Fri, May 10, 2019	25.14	25.24	24.92	25.22
5751	NASDAQ	OCFC	Thu, May 9, 2019	24.94	25.29	24.88	25.14
5750	NASDAQ	OCFC	Wed, May 8, 2019	25.14	25.19	24.98	24.98
5749	NASDAQ	OCFC	Tue, May 7, 2019	25.37	25.45	24.97	25.14
5748	NASDAQ	OCFC	Mon, May 6, 2019	25.39	25.70	25.32	25.57
5747	NASDAQ	OCFC	Fri, May 3, 2019	25.13	25.74	25.05	25.72
5746	NASDAQ	OCFC	Thu, May 2, 2019	25.03	25.44	24.87	25.18
5745	NASDAQ	OCFC	Wed, May 1, 2019	25.24	25.39	24.76	24.94
5744	NASDAQ	OCFC	Tue, Apr 30, 2019	25.48	25.52	25.02	25.18
5743	NASDAQ	OCFC	Mon, Apr 29, 2019	24.96	25.34	24.75	25.34
5742	NASDAQ	OCFC	Fri, Apr 26, 2019	24.61	24.98	24.38	24.91
5741	NASDAQ	OCFC	Thu, Apr 25, 2019	24.64	24.65	24.30	24.45
5740	NASDAQ	OCFC	Wed, Apr 24, 2019	24.64	24.84	24.52	24.72
5739	NASDAQ	OCFC	Tue, Apr 23, 2019	24.34	24.83	24.33	24.70
5738	NASDAQ	OCFC	Mon, Apr 22, 2019	24.51	24.54	24.18	24.34
5737	NASDAQ	OCFC	Thu, Apr 18, 2019	24.84	24.84	24.52	24.62
5736	NASDAQ	OCFC	Wed, Apr 17, 2019	24.86	25.05	24.72	24.94
5735	NASDAQ	OCFC	Tue, Apr 16, 2019	24.66	24.98	24.66	24.90
5734	NASDAQ	OCFC	Mon, Apr 15, 2019	25.10	25.13	24.63	24.66
5733	NASDAQ	OCFC	Fri, Apr 12, 2019	25.01	25.22	24.84	25.15
5732	NASDAQ	OCFC	Thu, Apr 11, 2019	24.69	24.84	24.69	24.83
5731	NASDAQ	OCFC	Wed, Apr 10, 2019	24.29	24.66	24.18	24.60
5730	NASDAQ	OCFC	Tue, Apr 9, 2019	24.49	24.61	24.26	24.28
5729	NASDAQ	OCFC	Mon, Apr 8, 2019	24.52	24.78	24.39	24.52
5728	NASDAQ	OCFC	Fri, Apr 5, 2019	24.28	24.68	24.26	24.62
5727	NASDAQ	OCFC	Thu, Apr 4, 2019	24.23	24.35	24.10	24.27
5726	NASDAQ	OCFC	Wed, Apr 3, 2019	24.40	24.60	24.07	24.24
5725	NASDAQ	OCFC	Tue, Apr 2, 2019	24.17	24.31	24.02	24.18
5724	NASDAQ	OCFC	Mon, Apr 1, 2019	24.23	24.42	24.10	24.16
5723	NASDAQ	OCFC	Fri, Mar 29, 2019	24.42	24.50	23.89	24.06
5722	NASDAQ	OCFC	Thu, Mar 28, 2019	23.99	24.28	23.90	24.28
5721	NASDAQ	OCFC	Wed, Mar 27, 2019	24.22	24.29	23.96	23.98
5720	NASDAQ	OCFC	Tue, Mar 26, 2019	23.75	24.37	23.75	24.37
5719	NASDAQ	OCFC	Mon, Mar 25, 2019	23.58	24.01	23.46	23.66
5718	NASDAQ	OCFC	Fri, Mar 22, 2019	24.57	24.57	23.54	23.57
5717	NASDAQ	OCFC	Thu, Mar 21, 2019	24.64	25.04	24.25	24.70
5716	NASDAQ	OCFC	Wed, Mar 20, 2019	25.09	25.26	24.70	24.72
5715	NASDAQ	OCFC	Tue, Mar 19, 2019	25.25	25.54	25.02	25.13
5714	NASDAQ	OCFC	Mon, Mar 18, 2019	25.15	25.41	25.08	25.26
5713	NASDAQ	OCFC	Fri, Mar 15, 2019	24.69	25.21	24.67	25.14
5712	NASDAQ	OCFC	Thu, Mar 14, 2019	24.47	24.67	24.40	24.61
5711	NASDAQ	OCFC	Wed, Mar 13, 2019	24.44	24.52	24.37	24.48
5710	NASDAQ	OCFC	Tue, Mar 12, 2019	24.53	24.80	24.32	24.40
5709	NASDAQ	OCFC	Mon, Mar 11, 2019	24.43	24.90	24.39	24.59
5708	NASDAQ	OCFC	Fri, Mar 8, 2019	24.24	24.56	24.20	24.42
5707	NASDAQ	OCFC	Thu, Mar 7, 2019	24.57	24.67	24.24	24.31
5706	NASDAQ	OCFC	Wed, Mar 6, 2019	25.24	25.27	24.52	24.59
5705	NASDAQ	OCFC	Tue, Mar 5, 2019	25.03	25.25	24.82	25.18
5704	NASDAQ	OCFC	Mon, Mar 4, 2019	24.82	25.20	24.81	25.00
5703	NASDAQ	OCFC	Fri, Mar 1, 2019	25.33	25.37	24.96	25.34
5702	NASDAQ	OCFC	Thu, Feb 28, 2019	25.07	25.21	25.06	25.20
5701	NASDAQ	OCFC	Wed, Feb 27, 2019	25.09	25.26	25.01	25.07
5700	NASDAQ	OCFC	Tue, Feb 26, 2019	25.23	25.38	25.09	25.09
5699	NASDAQ	OCFC	Mon, Feb 25, 2019	25.60	25.75	25.26	25.26
5698	NASDAQ	OCFC	Fri, Feb 22, 2019	25.59	25.64	25.45	25.56
5697	NASDAQ	OCFC	Thu, Feb 21, 2019	25.80	25.87	25.46	25.55
5696	NASDAQ	OCFC	Wed, Feb 20, 2019	25.78	25.81	25.45	25.80
5695	NASDAQ	OCFC	Tue, Feb 19, 2019	25.67	25.88	25.52	25.79
5694	NASDAQ	OCFC	Fri, Feb 15, 2019	25.32	25.89	25.25	25.75
5693	NASDAQ	OCFC	Thu, Feb 14, 2019	25.24	25.40	25.00	25.20
5692	NASDAQ	OCFC	Wed, Feb 13, 2019	25.22	25.43	25.11	25.32
5691	NASDAQ	OCFC	Tue, Feb 12, 2019	25.15	25.44	24.97	25.17
5690	NASDAQ	OCFC	Mon, Feb 11, 2019	24.90	25.12	24.77	25.09
5689	NASDAQ	OCFC	Fri, Feb 8, 2019	24.69	24.89	24.59	24.88
5688	NASDAQ	OCFC	Thu, Feb 7, 2019	24.55	24.73	24.42	24.69
5687	NASDAQ	OCFC	Wed, Feb 6, 2019	24.31	24.54	24.31	24.49
5686	NASDAQ	OCFC	Tue, Feb 5, 2019	24.32	24.35	24.07	24.32
5685	NASDAQ	OCFC	Mon, Feb 4, 2019	24.29	24.41	24.11	24.31
5684	NASDAQ	OCFC	Fri, Feb 1, 2019	24.05	24.29	23.97	24.21
5683	NASDAQ	OCFC	Thu, Jan 31, 2019	23.97	24.05	23.78	24.01
5682	NASDAQ	OCFC	Wed, Jan 30, 2019	23.97	24.17	23.80	24.05
5681	NASDAQ	OCFC	Tue, Jan 29, 2019	24.11	24.18	23.94	23.98
5680	NASDAQ	OCFC	Mon, Jan 28, 2019	23.52	24.27	23.52	24.10
5679	NASDAQ	OCFC	Fri, Jan 25, 2019	23.40	23.82	23.02	23.80
5678	NASDAQ	OCFC	Thu, Jan 24, 2019	23.55	23.75	23.27	23.60
5677	NASDAQ	OCFC	Wed, Jan 23, 2019	23.46	23.75	23.28	23.62
5676	NASDAQ	OCFC	Tue, Jan 22, 2019	23.30	23.51	23.04	23.47
5675	NASDAQ	OCFC	Fri, Jan 18, 2019	23.13	23.54	22.84	23.36
5674	NASDAQ	OCFC	Thu, Jan 17, 2019	22.88	23.36	22.88	23.11
5673	NASDAQ	OCFC	Wed, Jan 16, 2019	22.76	23.29	22.53	22.98
5672	NASDAQ	OCFC	Tue, Jan 15, 2019	22.57	22.78	22.28	22.68
5671	NASDAQ	OCFC	Mon, Jan 14, 2019	22.59	22.89	22.54	22.54
5670	NASDAQ	OCFC	Fri, Jan 11, 2019	22.86	22.90	22.61	22.70
5669	NASDAQ	OCFC	Thu, Jan 10, 2019	22.97	23.31	22.64	22.97
5668	NASDAQ	OCFC	Wed, Jan 9, 2019	23.28	23.69	22.93	23.08
5667	NASDAQ	OCFC	Tue, Jan 8, 2019	23.23	23.37	22.65	23.27
5666	NASDAQ	OCFC	Mon, Jan 7, 2019	23.03	23.36	22.66	23.10
5665	NASDAQ	OCFC	Fri, Jan 4, 2019	22.99	23.42	22.87	23.13
5664	NASDAQ	OCFC	Thu, Jan 3, 2019	22.61	23.08	22.47	22.78
5663	NASDAQ	OCFC	Wed, Jan 2, 2019	22.27	22.73	22.09	22.70
5662	NASDAQ	OCFC	Mon, Dec 31, 2018	22.58	22.65	22.09	22.51
5661	NASDAQ	OCFC	Fri, Dec 28, 2018	22.17	22.65	22.01	22.50
5660	NASDAQ	OCFC	Thu, Dec 27, 2018	21.79	22.27	21.52	22.17
5659	NASDAQ	OCFC	Wed, Dec 26, 2018	21.57	22.12	21.30	22.01
5658	NASDAQ	OCFC	Mon, Dec 24, 2018	22.05	22.20	21.50	21.52
5657	NASDAQ	OCFC	Fri, Dec 21, 2018	22.33	22.93	22.04	22.30
5656	NASDAQ	OCFC	Thu, Dec 20, 2018	22.67	22.74	22.09	22.26
5655	NASDAQ	OCFC	Wed, Dec 19, 2018	23.36	23.49	22.54	22.66
5654	NASDAQ	OCFC	Tue, Dec 18, 2018	23.86	24.02	23.26	23.34
5653	NASDAQ	OCFC	Mon, Dec 17, 2018	23.28	24.13	23.17	23.71
5652	NASDAQ	OCFC	Fri, Dec 14, 2018	23.72	24.12	23.28	23.34
5651	NASDAQ	OCFC	Thu, Dec 13, 2018	24.24	24.48	23.74	23.83
5650	NASDAQ	OCFC	Wed, Dec 12, 2018	24.16	24.44	23.90	24.25
5649	NASDAQ	OCFC	Tue, Dec 11, 2018	24.50	24.50	23.88	23.97
5648	NASDAQ	OCFC	Mon, Dec 10, 2018	24.47	24.82	23.81	24.26
5647	NASDAQ	OCFC	Fri, Dec 7, 2018	24.56	24.81	24.11	24.43
5646	NASDAQ	OCFC	Thu, Dec 6, 2018	24.42	24.63	24.07	24.56
5645	NASDAQ	OCFC	Tue, Dec 4, 2018	25.84	26.25	24.66	24.74
5644	NASDAQ	OCFC	Mon, Dec 3, 2018	26.10	26.12	25.39	26.01
5643	NASDAQ	OCFC	Fri, Nov 30, 2018	25.22	25.93	25.22	25.77
5642	NASDAQ	OCFC	Thu, Nov 29, 2018	25.55	25.79	25.29	25.39
5641	NASDAQ	OCFC	Wed, Nov 28, 2018	25.39	25.70	25.00	25.65
5640	NASDAQ	OCFC	Tue, Nov 27, 2018	25.19	25.41	25.15	25.38
5639	NASDAQ	OCFC	Mon, Nov 26, 2018	24.88	25.39	24.72	25.29
5638	NASDAQ	OCFC	Fri, Nov 23, 2018	24.57	24.96	24.55	24.64
5637	NASDAQ	OCFC	Wed, Nov 21, 2018	24.96	25.12	24.71	24.74
5636	NASDAQ	OCFC	Tue, Nov 20, 2018	25.16	25.22	24.70	24.95
5635	NASDAQ	OCFC	Mon, Nov 19, 2018	25.42	25.55	25.04	25.25
5634	NASDAQ	OCFC	Fri, Nov 16, 2018	25.06	25.55	25.06	25.39
5633	NASDAQ	OCFC	Thu, Nov 15, 2018	24.54	25.25	24.46	25.20
5632	NASDAQ	OCFC	Wed, Nov 14, 2018	25.59	25.66	24.51	24.59
5631	NASDAQ	OCFC	Tue, Nov 13, 2018	25.57	25.92	25.37	25.42
5630	NASDAQ	OCFC	Mon, Nov 12, 2018	25.61	25.85	25.51	25.54
5629	NASDAQ	OCFC	Fri, Nov 9, 2018	26.18	26.35	25.54	25.61
5628	NASDAQ	OCFC	Thu, Nov 8, 2018	25.92	26.34	25.80	26.31
5627	NASDAQ	OCFC	Wed, Nov 7, 2018	25.95	25.99	25.53	25.97
5626	NASDAQ	OCFC	Tue, Nov 6, 2018	25.69	26.06	25.55	25.94
5625	NASDAQ	OCFC	Mon, Nov 5, 2018	25.53	25.70	25.26	25.69
5624	NASDAQ	OCFC	Fri, Nov 2, 2018	25.50	25.63	25.21	25.52
5623	NASDAQ	OCFC	Thu, Nov 1, 2018	25.34	25.53	25.21	25.43
5622	NASDAQ	OCFC	Wed, Oct 31, 2018	25.49	25.49	25.04	25.32
5621	NASDAQ	OCFC	Tue, Oct 30, 2018	25.34	25.48	24.81	25.37
5620	NASDAQ	OCFC	Mon, Oct 29, 2018	24.92	26.81	24.92	25.35
5619	NASDAQ	OCFC	Fri, Oct 26, 2018	24.30	25.29	23.97	24.93
5618	NASDAQ	OCFC	Thu, Oct 25, 2018	24.31	25.11	24.31	25.06
5617	NASDAQ	OCFC	Wed, Oct 24, 2018	25.11	25.11	24.18	24.19
5616	NASDAQ	OCFC	Tue, Oct 23, 2018	24.99	25.51	24.92	25.17
5615	NASDAQ	OCFC	Mon, Oct 22, 2018	25.71	25.71	25.05	25.18
5614	NASDAQ	OCFC	Fri, Oct 19, 2018	25.85	26.05	25.48	25.57
5613	NASDAQ	OCFC	Thu, Oct 18, 2018	26.32	26.57	25.86	25.89
5612	NASDAQ	OCFC	Wed, Oct 17, 2018	26.28	26.56	25.95	26.44
5611	NASDAQ	OCFC	Tue, Oct 16, 2018	26.17	26.38	25.82	26.32
5610	NASDAQ	OCFC	Mon, Oct 15, 2018	25.94	26.26	25.70	26.10
5609	NASDAQ	OCFC	Fri, Oct 12, 2018	26.84	26.84	25.49	26.00
5608	NASDAQ	OCFC	Thu, Oct 11, 2018	27.09	27.19	26.51	26.62
5607	NASDAQ	OCFC	Wed, Oct 10, 2018	27.35	27.74	27.15	27.18
5606	NASDAQ	OCFC	Tue, Oct 9, 2018	27.31	27.48	27.17	27.35
5605	NASDAQ	OCFC	Mon, Oct 8, 2018	27.08	27.40	26.96	27.31
5604	NASDAQ	OCFC	Fri, Oct 5, 2018	27.25	27.30	26.87	27.08
5603	NASDAQ	OCFC	Thu, Oct 4, 2018	27.26	27.59	27.13	27.25
5602	NASDAQ	OCFC	Wed, Oct 3, 2018	26.66	27.25	26.47	27.25
5601	NASDAQ	OCFC	Tue, Oct 2, 2018	26.89	27.11	26.43	26.57
5600	NASDAQ	OCFC	Mon, Oct 1, 2018	27.31	27.44	26.90	26.98
5599	NASDAQ	OCFC	Fri, Sep 28, 2018	26.96	27.31	26.96	27.22
5598	NASDAQ	OCFC	Thu, Sep 27, 2018	27.25	27.30	26.98	26.98
5597	NASDAQ	OCFC	Wed, Sep 26, 2018	27.87	27.92	27.24	27.25
5596	NASDAQ	OCFC	Tue, Sep 25, 2018	28.00	28.10	27.85	27.87
5595	NASDAQ	OCFC	Mon, Sep 24, 2018	28.39	28.39	27.77	27.90
5594	NASDAQ	OCFC	Fri, Sep 21, 2018	28.71	28.86	28.23	28.30
5593	NASDAQ	OCFC	Thu, Sep 20, 2018	28.56	28.74	28.56	28.68
5592	NASDAQ	OCFC	Wed, Sep 19, 2018	28.40	28.76	28.38	28.53
5591	NASDAQ	OCFC	Tue, Sep 18, 2018	28.55	28.67	28.37	28.41
5590	NASDAQ	OCFC	Mon, Sep 17, 2018	28.58	28.60	28.24	28.54
5589	NASDAQ	OCFC	Fri, Sep 14, 2018	28.35	28.75	28.35	28.58
5588	NASDAQ	OCFC	Thu, Sep 13, 2018	28.69	28.77	28.29	28.35
5587	NASDAQ	OCFC	Wed, Sep 12, 2018	29.18	29.18	28.44	28.59
5586	NASDAQ	OCFC	Tue, Sep 11, 2018	29.08	29.42	29.04	29.28
5585	NASDAQ	OCFC	Mon, Sep 10, 2018	29.25	29.45	29.10	29.13
5584	NASDAQ	OCFC	Fri, Sep 7, 2018	29.29	29.48	29.08	29.24
5583	NASDAQ	OCFC	Thu, Sep 6, 2018	29.12	29.28	29.08	29.26
5582	NASDAQ	OCFC	Wed, Sep 5, 2018	29.11	29.29	28.99	29.14
5581	NASDAQ	OCFC	Tue, Sep 4, 2018	29.18	29.53	29.08	29.12
5580	NASDAQ	OCFC	Fri, Aug 31, 2018	29.18	29.41	29.16	29.20
5579	NASDAQ	OCFC	Thu, Aug 30, 2018	29.32	29.43	29.17	29.26
5578	NASDAQ	OCFC	Wed, Aug 29, 2018	29.32	29.38	29.02	29.33
5577	NASDAQ	OCFC	Tue, Aug 28, 2018	29.38	29.43	29.12	29.25
5576	NASDAQ	OCFC	Mon, Aug 27, 2018	29.52	29.71	29.30	29.39
5575	NASDAQ	OCFC	Fri, Aug 24, 2018	29.56	29.65	29.48	29.56
5574	NASDAQ	OCFC	Thu, Aug 23, 2018	29.56	29.58	29.34	29.56
5573	NASDAQ	OCFC	Wed, Aug 22, 2018	29.31	29.55	29.26	29.55
5572	NASDAQ	OCFC	Tue, Aug 21, 2018	29.07	29.49	29.06	29.32
5571	NASDAQ	OCFC	Mon, Aug 20, 2018	29.35	29.42	29.04	29.07
5570	NASDAQ	OCFC	Fri, Aug 17, 2018	29.21	29.60	29.20	29.34
5569	NASDAQ	OCFC	Thu, Aug 16, 2018	28.91	29.39	28.91	29.26
5568	NASDAQ	OCFC	Wed, Aug 15, 2018	28.88	29.34	28.82	28.90
5567	NASDAQ	OCFC	Tue, Aug 14, 2018	28.65	29.15	28.65	29.04
5566	NASDAQ	OCFC	Mon, Aug 13, 2018	28.89	29.05	28.59	28.63
5565	NASDAQ	OCFC	Fri, Aug 10, 2018	28.79	29.07	28.56	28.82
5564	NASDAQ	OCFC	Thu, Aug 9, 2018	28.97	29.05	28.80	28.91
5563	NASDAQ	OCFC	Wed, Aug 8, 2018	28.78	29.05	28.62	28.98
5562	NASDAQ	OCFC	Tue, Aug 7, 2018	28.73	28.89	28.60	28.79
5561	NASDAQ	OCFC	Mon, Aug 6, 2018	28.56	28.74	28.45	28.67
5560	NASDAQ	OCFC	Fri, Aug 3, 2018	28.95	29.05	28.50	28.61
5559	NASDAQ	OCFC	Thu, Aug 2, 2018	29.20	29.28	29.01	29.02
5558	NASDAQ	OCFC	Wed, Aug 1, 2018	29.17	29.32	29.02	29.18
5557	NASDAQ	OCFC	Tue, Jul 31, 2018	29.31	29.31	28.91	29.17
5556	NASDAQ	OCFC	Mon, Jul 30, 2018	30.04	30.04	29.21	29.31
5555	NASDAQ	OCFC	Fri, Jul 27, 2018	29.39	30.21	29.06	29.87
5554	NASDAQ	OCFC	Thu, Jul 26, 2018	30.04	30.33	30.01	30.17
5553	NASDAQ	OCFC	Wed, Jul 25, 2018	30.25	30.25	29.85	29.97
5552	NASDAQ	OCFC	Tue, Jul 24, 2018	30.45	30.47	30.11	30.22
5551	NASDAQ	OCFC	Mon, Jul 23, 2018	30.24	30.48	30.20	30.39
5550	NASDAQ	OCFC	Fri, Jul 20, 2018	30.12	30.37	30.12	30.24
5549	NASDAQ	OCFC	Thu, Jul 19, 2018	29.91	30.22	29.84	30.20
5548	NASDAQ	OCFC	Wed, Jul 18, 2018	29.77	29.93	29.68	29.90
5547	NASDAQ	OCFC	Tue, Jul 17, 2018	29.88	30.10	29.76	29.79
5546	NASDAQ	OCFC	Mon, Jul 16, 2018	29.57	29.86	29.56	29.84
5545	NASDAQ	OCFC	Fri, Jul 13, 2018	29.77	29.84	29.48	29.52
5544	NASDAQ	OCFC	Thu, Jul 12, 2018	30.37	30.42	29.58	29.77
5543	NASDAQ	OCFC	Wed, Jul 11, 2018	30.15	30.55	30.13	30.26
5542	NASDAQ	OCFC	Tue, Jul 10, 2018	30.89	30.89	30.22	30.32
5541	NASDAQ	OCFC	Mon, Jul 9, 2018	30.47	30.77	30.47	30.77
5540	NASDAQ	OCFC	Fri, Jul 6, 2018	30.26	30.57	30.19	30.42
5539	NASDAQ	OCFC	Thu, Jul 5, 2018	30.03	30.34	29.84	30.30
5538	NASDAQ	OCFC	Tue, Jul 3, 2018	30.11	30.23	29.97	30.04
5537	NASDAQ	OCFC	Mon, Jul 2, 2018	29.75	30.12	29.75	30.06
5536	NASDAQ	OCFC	Fri, Jun 29, 2018	30.25	30.30	29.92	29.96
5535	NASDAQ	OCFC	Thu, Jun 28, 2018	29.95	30.31	29.93	30.05
5534	NASDAQ	OCFC	Wed, Jun 27, 2018	30.31	30.40	29.74	29.76
5533	NASDAQ	OCFC	Tue, Jun 26, 2018	30.51	30.57	30.19	30.34
5532	NASDAQ	OCFC	Mon, Jun 25, 2018	30.71	30.78	30.36	30.56
5531	NASDAQ	OCFC	Fri, Jun 22, 2018	30.81	30.81	30.39	30.71
5530	NASDAQ	OCFC	Thu, Jun 21, 2018	30.89	30.90	30.56	30.61
5529	NASDAQ	OCFC	Wed, Jun 20, 2018	30.73	30.89	30.56	30.82
5528	NASDAQ	OCFC	Tue, Jun 19, 2018	30.37	30.83	30.37	30.69
5527	NASDAQ	OCFC	Mon, Jun 18, 2018	29.98	30.49	29.64	30.42
5526	NASDAQ	OCFC	Fri, Jun 15, 2018	30.09	30.39	29.94	30.22
5525	NASDAQ	OCFC	Thu, Jun 14, 2018	30.15	30.26	29.85	30.09
5524	NASDAQ	OCFC	Wed, Jun 13, 2018	30.17	30.49	30.07	30.25
5523	NASDAQ	OCFC	Tue, Jun 12, 2018	30.34	30.34	30.02	30.30
5522	NASDAQ	OCFC	Mon, Jun 11, 2018	30.71	30.81	30.19	30.19
5521	NASDAQ	OCFC	Fri, Jun 8, 2018	30.70	30.79	30.45	30.72
5520	NASDAQ	OCFC	Thu, Jun 7, 2018	30.54	30.89	30.54	30.75
5519	NASDAQ	OCFC	Wed, Jun 6, 2018	30.03	30.48	29.72	30.45
5518	NASDAQ	OCFC	Tue, Jun 5, 2018	30.00	30.08	29.77	30.05
5517	NASDAQ	OCFC	Mon, Jun 4, 2018	29.65	30.05	29.65	30.00
5516	NASDAQ	OCFC	Fri, Jun 1, 2018	29.44	29.82	29.43	29.65
5515	NASDAQ	OCFC	Thu, May 31, 2018	29.63	29.67	29.22	29.32
5514	NASDAQ	OCFC	Wed, May 30, 2018	29.03	29.65	29.03	29.55
5513	NASDAQ	OCFC	Tue, May 29, 2018	29.24	29.39	28.74	28.99
5512	NASDAQ	OCFC	Fri, May 25, 2018	28.91	29.49	28.67	29.39
5511	NASDAQ	OCFC	Thu, May 24, 2018	28.67	29.09	28.55	29.08
5510	NASDAQ	OCFC	Wed, May 23, 2018	28.55	28.75	28.37	28.66
5509	NASDAQ	OCFC	Tue, May 22, 2018	28.55	28.96	28.43	28.67
5508	NASDAQ	OCFC	Mon, May 21, 2018	28.50	28.70	28.47	28.55
5507	NASDAQ	OCFC	Fri, May 18, 2018	28.39	28.52	28.08	28.51
5506	NASDAQ	OCFC	Thu, May 17, 2018	27.83	28.29	27.67	28.24
5505	NASDAQ	OCFC	Wed, May 16, 2018	27.49	27.87	27.27	27.72
5504	NASDAQ	OCFC	Tue, May 15, 2018	27.31	27.48	27.17	27.39
5503	NASDAQ	OCFC	Mon, May 14, 2018	27.36	27.36	27.07	27.32
5502	NASDAQ	OCFC	Fri, May 11, 2018	27.35	27.45	27.25	27.34
5501	NASDAQ	OCFC	Thu, May 10, 2018	27.35	27.49	27.15	27.39
5500	NASDAQ	OCFC	Wed, May 9, 2018	27.34	27.55	27.15	27.35
5499	NASDAQ	OCFC	Tue, May 8, 2018	27.02	27.49	26.92	27.35
5498	NASDAQ	OCFC	Mon, May 7, 2018	27.07	27.22	26.77	27.03
5497	NASDAQ	OCFC	Fri, May 4, 2018	26.76	27.40	26.66	27.08
5496	NASDAQ	OCFC	Thu, May 3, 2018	26.92	27.16	26.61	26.93
5495	NASDAQ	OCFC	Wed, May 2, 2018	26.83	27.02	26.50	26.95
5494	NASDAQ	OCFC	Tue, May 1, 2018	26.90	26.93	26.40	26.79
5493	NASDAQ	OCFC	Mon, Apr 30, 2018	27.61	27.69	26.98	26.98
5492	NASDAQ	OCFC	Fri, Apr 27, 2018	27.50	27.55	26.80	27.50
5491	NASDAQ	OCFC	Thu, Apr 26, 2018	26.95	26.95	26.59	26.69
5490	NASDAQ	OCFC	Wed, Apr 25, 2018	26.94	27.03	26.59	26.89
5489	NASDAQ	OCFC	Tue, Apr 24, 2018	26.66	27.15	26.61	26.93
5488	NASDAQ	OCFC	Mon, Apr 23, 2018	26.51	26.72	26.47	26.60
5487	NASDAQ	OCFC	Fri, Apr 20, 2018	26.25	26.64	26.25	26.52
5486	NASDAQ	OCFC	Thu, Apr 19, 2018	26.19	26.52	26.09	26.36
5485	NASDAQ	OCFC	Wed, Apr 18, 2018	26.31	26.31	26.09	26.17
5484	NASDAQ	OCFC	Tue, Apr 17, 2018	26.53	26.54	26.07	26.22
5483	NASDAQ	OCFC	Mon, Apr 16, 2018	26.38	26.53	26.17	26.45
5482	NASDAQ	OCFC	Fri, Apr 13, 2018	26.51	26.57	26.15	26.22
5481	NASDAQ	OCFC	Thu, Apr 12, 2018	26.27	26.63	26.22	26.36
5480	NASDAQ	OCFC	Wed, Apr 11, 2018	26.10	26.23	25.95	26.13
5479	NASDAQ	OCFC	Tue, Apr 10, 2018	26.29	26.36	26.07	26.27
5478	NASDAQ	OCFC	Mon, Apr 9, 2018	26.21	26.45	25.95	26.02
5477	NASDAQ	OCFC	Fri, Apr 6, 2018	26.64	26.73	25.94	26.10
5476	NASDAQ	OCFC	Thu, Apr 5, 2018	26.82	26.89	26.33	26.79
5475	NASDAQ	OCFC	Wed, Apr 4, 2018	26.13	26.78	26.13	26.63
5474	NASDAQ	OCFC	Tue, Apr 3, 2018	26.38	26.54	26.14	26.36
5473	NASDAQ	OCFC	Mon, Apr 2, 2018	26.63	26.89	26.11	26.31
5472	NASDAQ	OCFC	Thu, Mar 29, 2018	27.00	27.46	26.50	26.75
5471	NASDAQ	OCFC	Wed, Mar 28, 2018	26.98	27.46	26.67	26.97
5470	NASDAQ	OCFC	Tue, Mar 27, 2018	27.19	27.29	26.80	26.86
5469	NASDAQ	OCFC	Mon, Mar 26, 2018	26.75	27.19	26.32	27.07
5468	NASDAQ	OCFC	Fri, Mar 23, 2018	27.28	27.28	26.32	26.32
5467	NASDAQ	OCFC	Thu, Mar 22, 2018	27.51	27.79	27.23	27.25
5466	NASDAQ	OCFC	Wed, Mar 21, 2018	27.87	28.00	27.69	27.76
5465	NASDAQ	OCFC	Tue, Mar 20, 2018	27.92	27.96	27.73	27.83
5464	NASDAQ	OCFC	Mon, Mar 19, 2018	27.56	28.00	27.44	27.99
5463	NASDAQ	OCFC	Fri, Mar 16, 2018	27.47	27.89	27.20	27.67
5462	NASDAQ	OCFC	Thu, Mar 15, 2018	27.58	27.70	27.23	27.53
5461	NASDAQ	OCFC	Wed, Mar 14, 2018	27.89	27.96	27.45	27.51
5460	NASDAQ	OCFC	Tue, Mar 13, 2018	28.02	28.29	27.73	27.81
5459	NASDAQ	OCFC	Mon, Mar 12, 2018	28.10	28.20	26.73	28.00
5458	NASDAQ	OCFC	Fri, Mar 9, 2018	27.69	28.11	27.35	28.03
5457	NASDAQ	OCFC	Thu, Mar 8, 2018	27.72	27.91	27.13	27.55
5456	NASDAQ	OCFC	Wed, Mar 7, 2018	27.37	27.87	27.31	27.72
5455	NASDAQ	OCFC	Tue, Mar 6, 2018	27.29	27.52	26.85	27.51
5454	NASDAQ	OCFC	Mon, Mar 5, 2018	26.63	27.40	26.46	27.26
5453	NASDAQ	OCFC	Fri, Mar 2, 2018	26.00	26.77	26.00	26.73
5452	NASDAQ	OCFC	Thu, Mar 1, 2018	25.94	26.28	25.71	26.24
5451	NASDAQ	OCFC	Wed, Feb 28, 2018	26.23	26.47	25.87	25.88
5450	NASDAQ	OCFC	Tue, Feb 27, 2018	26.51	26.77	26.09	26.10
5449	NASDAQ	OCFC	Mon, Feb 26, 2018	26.34	26.60	26.25	26.52
5448	NASDAQ	OCFC	Fri, Feb 23, 2018	26.10	26.24	26.02	26.21
5447	NASDAQ	OCFC	Thu, Feb 22, 2018	26.85	26.85	26.01	26.04
5446	NASDAQ	OCFC	Wed, Feb 21, 2018	26.46	26.88	26.29	26.60
5445	NASDAQ	OCFC	Tue, Feb 20, 2018	26.60	26.79	26.21	26.34
5444	NASDAQ	OCFC	Fri, Feb 16, 2018	26.42	26.75	26.27	26.64
5443	NASDAQ	OCFC	Thu, Feb 15, 2018	26.49	26.66	26.25	26.53
5442	NASDAQ	OCFC	Wed, Feb 14, 2018	25.91	26.44	25.00	26.41
5441	NASDAQ	OCFC	Tue, Feb 13, 2018	26.00	26.19	25.94	26.12
5440	NASDAQ	OCFC	Mon, Feb 12, 2018	25.94	26.28	25.84	26.09
5439	NASDAQ	OCFC	Fri, Feb 9, 2018	25.60	26.21	25.40	25.88
5438	NASDAQ	OCFC	Thu, Feb 8, 2018	25.95	26.04	25.39	25.39
5437	NASDAQ	OCFC	Wed, Feb 7, 2018	26.07	26.24	25.79	25.96
5436	NASDAQ	OCFC	Tue, Feb 6, 2018	25.26	26.18	25.25	26.13
5435	NASDAQ	OCFC	Mon, Feb 5, 2018	26.17	26.57	25.59	25.73
5434	NASDAQ	OCFC	Fri, Feb 2, 2018	26.48	26.72	26.34	26.43
5433	NASDAQ	OCFC	Thu, Feb 1, 2018	26.36	26.68	26.02	26.66
5432	NASDAQ	OCFC	Wed, Jan 31, 2018	26.90	27.02	26.42	26.45
5431	NASDAQ	OCFC	Tue, Jan 30, 2018	26.67	27.05	26.62	26.70
5430	NASDAQ	OCFC	Mon, Jan 29, 2018	27.03	27.03	26.58	26.79
5429	NASDAQ	OCFC	Fri, Jan 26, 2018	28.50	28.50	26.79	26.85
5428	NASDAQ	OCFC	Thu, Jan 25, 2018	27.59	27.59	26.78	26.83
5427	NASDAQ	OCFC	Wed, Jan 24, 2018	28.01	28.01	27.13	27.40
5426	NASDAQ	OCFC	Tue, Jan 23, 2018	28.00	28.05	27.60	27.91
5425	NASDAQ	OCFC	Mon, Jan 22, 2018	27.90	28.08	27.88	28.02
5424	NASDAQ	OCFC	Fri, Jan 19, 2018	27.54	28.03	27.45	27.97
5423	NASDAQ	OCFC	Thu, Jan 18, 2018	27.88	27.99	27.57	27.63
5422	NASDAQ	OCFC	Wed, Jan 17, 2018	27.87	28.20	27.62	27.93
5421	NASDAQ	OCFC	Tue, Jan 16, 2018	28.24	28.49	27.75	27.93
5420	NASDAQ	OCFC	Fri, Jan 12, 2018	28.21	28.40	27.92	28.09
5419	NASDAQ	OCFC	Thu, Jan 11, 2018	27.82	28.11	27.56	28.10
5418	NASDAQ	OCFC	Wed, Jan 10, 2018	27.26	27.94	27.26	27.76
5417	NASDAQ	OCFC	Tue, Jan 9, 2018	27.05	27.29	27.00	27.27
5416	NASDAQ	OCFC	Mon, Jan 8, 2018	26.90	27.15	26.50	27.01
5415	NASDAQ	OCFC	Fri, Jan 5, 2018	26.49	26.86	26.25	26.86
5414	NASDAQ	OCFC	Thu, Jan 4, 2018	26.55	26.78	26.37	26.40
5413	NASDAQ	OCFC	Wed, Jan 3, 2018	26.56	26.56	26.25	26.48
5412	NASDAQ	OCFC	Tue, Jan 2, 2018	26.32	26.71	26.25	26.57
5411	NASDAQ	OCFC	Fri, Dec 29, 2017	26.50	26.60	26.19	26.25
5410	NASDAQ	OCFC	Thu, Dec 28, 2017	26.38	26.51	26.28	26.45
5409	NASDAQ	OCFC	Wed, Dec 27, 2017	26.72	26.72	26.30	26.36
5408	NASDAQ	OCFC	Tue, Dec 26, 2017	26.90	27.13	26.67	26.69
5407	NASDAQ	OCFC	Fri, Dec 22, 2017	26.90	27.22	26.68	26.94
5406	NASDAQ	OCFC	Thu, Dec 21, 2017	27.27	27.32	26.88	26.91
5405	NASDAQ	OCFC	Wed, Dec 20, 2017	27.59	27.59	26.98	27.09
5404	NASDAQ	OCFC	Tue, Dec 19, 2017	27.74	27.75	27.25	27.40
5403	NASDAQ	OCFC	Mon, Dec 18, 2017	27.16	27.74	26.86	27.73
5402	NASDAQ	OCFC	Fri, Dec 15, 2017	26.40	27.35	26.26	27.06
5401	NASDAQ	OCFC	Thu, Dec 14, 2017	26.56	26.91	26.24	26.39
5400	NASDAQ	OCFC	Wed, Dec 13, 2017	26.50	26.98	26.20	26.47
5399	NASDAQ	OCFC	Tue, Dec 12, 2017	26.71	26.98	26.47	26.49
5398	NASDAQ	OCFC	Mon, Dec 11, 2017	27.00	27.10	26.60	26.65
5397	NASDAQ	OCFC	Fri, Dec 8, 2017	27.56	27.56	26.99	26.99
5396	NASDAQ	OCFC	Thu, Dec 7, 2017	27.99	28.07	27.19	27.38
5395	NASDAQ	OCFC	Wed, Dec 6, 2017	28.22	28.40	27.95	28.00
5394	NASDAQ	OCFC	Tue, Dec 5, 2017	28.72	28.72	28.24	28.28
5393	NASDAQ	OCFC	Mon, Dec 4, 2017	28.14	29.10	27.99	28.66
5392	NASDAQ	OCFC	Fri, Dec 1, 2017	27.76	28.04	26.83	27.95
5391	NASDAQ	OCFC	Thu, Nov 30, 2017	28.50	28.50	26.06	27.75
5390	NASDAQ	OCFC	Wed, Nov 29, 2017	27.40	28.37	26.91	28.34
5389	NASDAQ	OCFC	Tue, Nov 28, 2017	26.80	27.37	25.90	27.31
5388	NASDAQ	OCFC	Mon, Nov 27, 2017	26.90	27.11	26.71	26.77
5387	NASDAQ	OCFC	Fri, Nov 24, 2017	27.12	27.12	26.62	26.86
5386	NASDAQ	OCFC	Wed, Nov 22, 2017	27.00	27.30	26.81	27.03
5385	NASDAQ	OCFC	Tue, Nov 21, 2017	26.88	27.00	26.67	26.93
5384	NASDAQ	OCFC	Mon, Nov 20, 2017	26.54	26.85	26.34	26.85
5383	NASDAQ	OCFC	Fri, Nov 17, 2017	26.15	26.56	26.06	26.46
5382	NASDAQ	OCFC	Thu, Nov 16, 2017	26.26	26.50	26.19	26.31
5381	NASDAQ	OCFC	Wed, Nov 15, 2017	26.02	26.27	25.88	26.13
5380	NASDAQ	OCFC	Tue, Nov 14, 2017	25.95	26.28	25.84	26.24
5379	NASDAQ	OCFC	Mon, Nov 13, 2017	25.70	26.25	25.63	26.07
5378	NASDAQ	OCFC	Fri, Nov 10, 2017	25.71	25.88	25.56	25.84
5377	NASDAQ	OCFC	Thu, Nov 9, 2017	25.83	26.10	25.31	25.70
5376	NASDAQ	OCFC	Wed, Nov 8, 2017	26.28	26.28	25.81	25.98
5375	NASDAQ	OCFC	Tue, Nov 7, 2017	27.11	27.11	26.38	26.43
5374	NASDAQ	OCFC	Mon, Nov 6, 2017	27.00	27.17	26.85	27.11
5373	NASDAQ	OCFC	Fri, Nov 3, 2017	27.05	27.28	27.00	27.00
5372	NASDAQ	OCFC	Thu, Nov 2, 2017	27.09	27.39	26.76	27.24
5371	NASDAQ	OCFC	Wed, Nov 1, 2017	27.80	28.01	26.99	27.18
5370	NASDAQ	OCFC	Tue, Oct 31, 2017	27.86	27.94	27.43	27.75
5369	NASDAQ	OCFC	Mon, Oct 30, 2017	29.18	29.18	27.66	27.76
5368	NASDAQ	OCFC	Fri, Oct 27, 2017	28.15	29.46	28.13	29.12
5367	NASDAQ	OCFC	Thu, Oct 26, 2017	28.14	28.30	27.89	28.11
5366	NASDAQ	OCFC	Wed, Oct 25, 2017	28.00	28.15	27.74	28.03
5365	NASDAQ	OCFC	Tue, Oct 24, 2017	27.99	28.23	27.62	28.00
5364	NASDAQ	OCFC	Mon, Oct 23, 2017	28.00	28.09	27.65	27.84
5363	NASDAQ	OCFC	Fri, Oct 20, 2017	28.14	28.27	27.88	28.01
5362	NASDAQ	OCFC	Thu, Oct 19, 2017	27.56	27.91	27.56	27.82
5361	NASDAQ	OCFC	Wed, Oct 18, 2017	27.72	27.82	27.49	27.70
5360	NASDAQ	OCFC	Tue, Oct 17, 2017	27.80	27.87	27.54	27.63
5359	NASDAQ	OCFC	Mon, Oct 16, 2017	27.73	28.03	27.71	27.83
5358	NASDAQ	OCFC	Fri, Oct 13, 2017	27.87	27.87	27.51	27.72
5357	NASDAQ	OCFC	Thu, Oct 12, 2017	28.11	28.11	27.81	27.83
5356	NASDAQ	OCFC	Wed, Oct 11, 2017	28.13	28.15	28.00	28.09
5355	NASDAQ	OCFC	Tue, Oct 10, 2017	28.07	28.27	28.00	28.14
5354	NASDAQ	OCFC	Mon, Oct 9, 2017	27.69	28.07	27.48	28.06
5353	NASDAQ	OCFC	Fri, Oct 6, 2017	27.61	27.68	27.35	27.44
5352	NASDAQ	OCFC	Thu, Oct 5, 2017	27.53	27.66	27.36	27.49
5351	NASDAQ	OCFC	Wed, Oct 4, 2017	27.59	27.70	27.27	27.44
5350	NASDAQ	OCFC	Tue, Oct 3, 2017	27.52	27.62	27.22	27.60
5349	NASDAQ	OCFC	Mon, Oct 2, 2017	27.49	27.68	27.27	27.43
5348	NASDAQ	OCFC	Fri, Sep 29, 2017	27.41	27.61	27.33	27.49
5347	NASDAQ	OCFC	Thu, Sep 28, 2017	27.58	27.75	27.35	27.50
5346	NASDAQ	OCFC	Wed, Sep 27, 2017	26.72	27.63	26.54	27.59
5345	NASDAQ	OCFC	Tue, Sep 26, 2017	26.38	26.55	26.23	26.51
5344	NASDAQ	OCFC	Mon, Sep 25, 2017	26.75	26.86	26.12	26.30
5343	NASDAQ	OCFC	Fri, Sep 22, 2017	26.30	26.63	26.22	26.58
5342	NASDAQ	OCFC	Thu, Sep 21, 2017	26.76	26.76	26.10	26.35
5341	NASDAQ	OCFC	Wed, Sep 20, 2017	25.45	26.14	25.45	26.01
5340	NASDAQ	OCFC	Tue, Sep 19, 2017	25.39	25.46	25.12	25.17
5339	NASDAQ	OCFC	Mon, Sep 18, 2017	24.86	25.53	24.81	25.30
5338	NASDAQ	OCFC	Fri, Sep 15, 2017	24.79	24.91	24.66	24.81
5337	NASDAQ	OCFC	Thu, Sep 14, 2017	24.98	25.11	24.67	24.73
5336	NASDAQ	OCFC	Wed, Sep 13, 2017	24.84	25.25	24.84	24.99
5335	NASDAQ	OCFC	Tue, Sep 12, 2017	24.96	25.25	24.93	24.95
5334	NASDAQ	OCFC	Mon, Sep 11, 2017	24.51	25.03	24.51	24.87
5333	NASDAQ	OCFC	Fri, Sep 8, 2017	24.25	24.54	24.19	24.39
5332	NASDAQ	OCFC	Thu, Sep 7, 2017	24.75	24.75	24.02	24.25
5331	NASDAQ	OCFC	Wed, Sep 6, 2017	24.93	25.12	24.61	24.84
5330	NASDAQ	OCFC	Tue, Sep 5, 2017	24.96	24.97	24.73	24.89
5329	NASDAQ	OCFC	Fri, Sep 1, 2017	24.97	25.20	24.95	25.08
5328	NASDAQ	OCFC	Thu, Aug 31, 2017	25.19	25.20	24.95	24.96
5327	NASDAQ	OCFC	Wed, Aug 30, 2017	24.81	25.07	24.77	25.01
5326	NASDAQ	OCFC	Tue, Aug 29, 2017	24.68	24.93	24.63	24.84
5325	NASDAQ	OCFC	Mon, Aug 28, 2017	24.91	25.06	24.83	24.98
5324	NASDAQ	OCFC	Fri, Aug 25, 2017	24.83	24.95	24.74	24.88
5323	NASDAQ	OCFC	Thu, Aug 24, 2017	24.80	24.97	24.64	24.86
5322	NASDAQ	OCFC	Wed, Aug 23, 2017	24.68	24.90	24.61	24.70
5321	NASDAQ	OCFC	Tue, Aug 22, 2017	24.95	25.02	24.75	24.88
5320	NASDAQ	OCFC	Mon, Aug 21, 2017	24.51	24.85	24.44	24.82
5319	NASDAQ	OCFC	Fri, Aug 18, 2017	24.38	24.90	24.23	24.51
5318	NASDAQ	OCFC	Thu, Aug 17, 2017	25.18	25.39	24.58	24.60
5317	NASDAQ	OCFC	Wed, Aug 16, 2017	25.65	25.71	25.25	25.37
5316	NASDAQ	OCFC	Tue, Aug 15, 2017	25.93	26.48	25.59	25.60
5315	NASDAQ	OCFC	Mon, Aug 14, 2017	25.17	25.83	25.17	25.71
5314	NASDAQ	OCFC	Fri, Aug 11, 2017	25.75	25.75	24.91	25.10
5313	NASDAQ	OCFC	Thu, Aug 10, 2017	26.17	26.27	25.56	25.61
5312	NASDAQ	OCFC	Wed, Aug 9, 2017	26.69	26.80	26.19	26.29
5311	NASDAQ	OCFC	Tue, Aug 8, 2017	26.82	27.26	26.73	26.92
5310	NASDAQ	OCFC	Mon, Aug 7, 2017	26.87	27.07	26.79	26.91
5309	NASDAQ	OCFC	Fri, Aug 4, 2017	27.04	27.09	26.91	27.00
5308	NASDAQ	OCFC	Thu, Aug 3, 2017	26.93	27.03	26.79	26.94
5307	NASDAQ	OCFC	Wed, Aug 2, 2017	27.08	27.19	26.75	27.10
5306	NASDAQ	OCFC	Tue, Aug 1, 2017	27.20	27.24	26.87	27.07
5305	NASDAQ	OCFC	Mon, Jul 31, 2017	26.51	27.19	26.45	27.08
5304	NASDAQ	OCFC	Fri, Jul 28, 2017	26.55	27.08	26.33	26.49
5303	NASDAQ	OCFC	Thu, Jul 27, 2017	27.14	27.32	26.87	27.11
5302	NASDAQ	OCFC	Wed, Jul 26, 2017	27.37	27.49	26.90	27.00
5301	NASDAQ	OCFC	Tue, Jul 25, 2017	27.26	27.51	27.03	27.45
5300	NASDAQ	OCFC	Mon, Jul 24, 2017	26.96	27.15	26.79	26.99
5299	NASDAQ	OCFC	Fri, Jul 21, 2017	27.11	27.11	26.75	26.95
5298	NASDAQ	OCFC	Thu, Jul 20, 2017	27.02	27.08	26.78	27.02
5297	NASDAQ	OCFC	Wed, Jul 19, 2017	26.97	27.31	26.91	27.03
5296	NASDAQ	OCFC	Tue, Jul 18, 2017	27.01	27.12	26.80	26.98
5295	NASDAQ	OCFC	Mon, Jul 17, 2017	26.75	27.18	26.56	27.03
5294	NASDAQ	OCFC	Fri, Jul 14, 2017	26.74	26.88	26.60	26.75
5293	NASDAQ	OCFC	Thu, Jul 13, 2017	26.92	27.02	26.61	26.99
5292	NASDAQ	OCFC	Wed, Jul 12, 2017	26.84	27.15	26.78	26.94
5291	NASDAQ	OCFC	Tue, Jul 11, 2017	27.07	27.14	26.66	26.78
5290	NASDAQ	OCFC	Mon, Jul 10, 2017	27.04	27.30	26.84	27.00
5289	NASDAQ	OCFC	Fri, Jul 7, 2017	27.06	27.20	26.80	27.08
5288	NASDAQ	OCFC	Thu, Jul 6, 2017	27.22	27.35	26.87	26.99
5287	NASDAQ	OCFC	Wed, Jul 5, 2017	27.67	27.67	27.08	27.34
5286	NASDAQ	OCFC	Mon, Jul 3, 2017	27.44	27.78	27.14	27.65
5285	NASDAQ	OCFC	Fri, Jun 30, 2017	27.26	27.43	26.77	27.12
5284	NASDAQ	OCFC	Thu, Jun 29, 2017	27.34	27.58	26.84	27.26
5283	NASDAQ	OCFC	Wed, Jun 28, 2017	26.64	27.36	26.64	27.15
5282	NASDAQ	OCFC	Tue, Jun 27, 2017	26.33	26.74	26.24	26.54
5281	NASDAQ	OCFC	Mon, Jun 26, 2017	26.27	26.61	26.16	26.25
5280	NASDAQ	OCFC	Fri, Jun 23, 2017	26.85	26.93	26.26	26.27
5279	NASDAQ	OCFC	Thu, Jun 22, 2017	26.81	27.28	26.61	26.82
5278	NASDAQ	OCFC	Wed, Jun 21, 2017	27.38	27.49	26.76	26.81
5277	NASDAQ	OCFC	Tue, Jun 20, 2017	27.54	27.87	27.25	27.34
5276	NASDAQ	OCFC	Mon, Jun 19, 2017	28.16	28.55	27.65	27.74
5275	NASDAQ	OCFC	Fri, Jun 16, 2017	27.94	28.25	27.85	28.09
5274	NASDAQ	OCFC	Thu, Jun 15, 2017	28.09	28.48	28.00	28.13
5273	NASDAQ	OCFC	Wed, Jun 14, 2017	28.11	28.40	27.68	28.39
5272	NASDAQ	OCFC	Tue, Jun 13, 2017	27.98	28.45	27.87	28.22
5271	NASDAQ	OCFC	Mon, Jun 12, 2017	27.67	28.50	27.43	27.85
5270	NASDAQ	OCFC	Fri, Jun 9, 2017	27.38	27.99	27.38	27.66
5269	NASDAQ	OCFC	Thu, Jun 8, 2017	26.75	27.62	26.72	27.23
5268	NASDAQ	OCFC	Wed, Jun 7, 2017	26.63	26.92	26.37	26.79
5267	NASDAQ	OCFC	Tue, Jun 6, 2017	26.56	26.75	26.31	26.59
5266	NASDAQ	OCFC	Mon, Jun 5, 2017	27.02	27.71	26.63	26.65
5265	NASDAQ	OCFC	Fri, Jun 2, 2017	26.58	27.33	26.58	27.03
5264	NASDAQ	OCFC	Thu, Jun 1, 2017	26.57	26.77	26.28	26.72
5263	NASDAQ	OCFC	Wed, May 31, 2017	26.34	26.77	26.00	26.50
5262	NASDAQ	OCFC	Tue, May 30, 2017	26.21	26.34	26.02	26.30
5261	NASDAQ	OCFC	Fri, May 26, 2017	26.30	26.61	26.25	26.34
5260	NASDAQ	OCFC	Thu, May 25, 2017	26.47	27.16	26.00	26.35
5259	NASDAQ	OCFC	Wed, May 24, 2017	26.65	26.68	26.02	26.40
5258	NASDAQ	OCFC	Tue, May 23, 2017	26.55	26.67	26.26	26.63
5257	NASDAQ	OCFC	Mon, May 22, 2017	26.67	26.75	26.42	26.58
5256	NASDAQ	OCFC	Fri, May 19, 2017	26.90	27.05	26.53	26.60
5255	NASDAQ	OCFC	Thu, May 18, 2017	26.57	27.10	26.57	26.90
5254	NASDAQ	OCFC	Wed, May 17, 2017	27.36	27.85	26.49	26.68
5253	NASDAQ	OCFC	Tue, May 16, 2017	27.51	27.69	27.17	27.66
5252	NASDAQ	OCFC	Mon, May 15, 2017	27.40	27.88	27.24	27.46
5251	NASDAQ	OCFC	Fri, May 12, 2017	27.39	27.40	26.83	27.21
5250	NASDAQ	OCFC	Thu, May 11, 2017	27.98	28.24	27.47	27.49
5249	NASDAQ	OCFC	Wed, May 10, 2017	27.75	28.06	27.73	27.99
5248	NASDAQ	OCFC	Tue, May 9, 2017	28.40	28.40	27.65	27.83
5247	NASDAQ	OCFC	Mon, May 8, 2017	28.51	28.78	28.16	28.29
5246	NASDAQ	OCFC	Fri, May 5, 2017	28.31	28.40	27.93	28.10
5245	NASDAQ	OCFC	Thu, May 4, 2017	28.21	28.47	27.90	28.23
5244	NASDAQ	OCFC	Wed, May 3, 2017	27.88	28.36	27.88	28.23
5243	NASDAQ	OCFC	Tue, May 2, 2017	27.97	28.05	27.70	28.01
5242	NASDAQ	OCFC	Mon, May 1, 2017	27.89	28.16	27.49	27.89
5241	NASDAQ	OCFC	Fri, Apr 28, 2017	28.70	28.93	27.59	27.65
5240	NASDAQ	OCFC	Thu, Apr 27, 2017	28.56	28.74	28.17	28.29
5239	NASDAQ	OCFC	Wed, Apr 26, 2017	28.37	29.00	28.37	28.50
5238	NASDAQ	OCFC	Tue, Apr 25, 2017	28.65	28.92	28.39	28.44
5237	NASDAQ	OCFC	Mon, Apr 24, 2017	28.59	28.72	28.23	28.51
5236	NASDAQ	OCFC	Fri, Apr 21, 2017	27.65	28.23	27.45	28.07
5235	NASDAQ	OCFC	Thu, Apr 20, 2017	27.40	27.75	27.40	27.75
5234	NASDAQ	OCFC	Wed, Apr 19, 2017	27.34	27.46	27.09	27.29
5233	NASDAQ	OCFC	Tue, Apr 18, 2017	26.45	27.29	26.45	27.27
5232	NASDAQ	OCFC	Mon, Apr 17, 2017	26.02	26.56	25.42	26.54
5231	NASDAQ	OCFC	Thu, Apr 13, 2017	26.89	27.04	26.04	26.05
5230	NASDAQ	OCFC	Wed, Apr 12, 2017	27.49	27.78	26.98	27.04
5229	NASDAQ	OCFC	Tue, Apr 11, 2017	26.94	27.76	26.94	27.63
5228	NASDAQ	OCFC	Mon, Apr 10, 2017	27.11	27.31	26.74	27.03
5227	NASDAQ	OCFC	Fri, Apr 7, 2017	27.23	27.29	26.85	27.13
5226	NASDAQ	OCFC	Thu, Apr 6, 2017	27.01	27.42	26.75	27.26
5225	NASDAQ	OCFC	Wed, Apr 5, 2017	27.73	28.01	27.00	27.01
5224	NASDAQ	OCFC	Tue, Apr 4, 2017	27.36	27.79	27.31	27.59
5223	NASDAQ	OCFC	Mon, Apr 3, 2017	28.26	28.32	27.39	27.54
5222	NASDAQ	OCFC	Fri, Mar 31, 2017	28.53	28.73	28.14	28.18
5221	NASDAQ	OCFC	Thu, Mar 30, 2017	27.79	28.63	27.79	28.55
5220	NASDAQ	OCFC	Wed, Mar 29, 2017	27.92	27.96	27.72	27.81
5219	NASDAQ	OCFC	Tue, Mar 28, 2017	27.95	28.06	27.66	27.90
5218	NASDAQ	OCFC	Mon, Mar 27, 2017	27.56	28.15	27.04	27.99
5217	NASDAQ	OCFC	Fri, Mar 24, 2017	27.87	28.26	27.72	27.86
5216	NASDAQ	OCFC	Thu, Mar 23, 2017	27.53	28.11	27.53	27.89
5215	NASDAQ	OCFC	Wed, Mar 22, 2017	27.45	27.76	27.07	27.49
5214	NASDAQ	OCFC	Tue, Mar 21, 2017	28.67	28.67	27.50	27.50
5213	NASDAQ	OCFC	Mon, Mar 20, 2017	28.89	28.94	28.57	28.62
5212	NASDAQ	OCFC	Fri, Mar 17, 2017	28.81	29.18	28.50	29.04
5211	NASDAQ	OCFC	Thu, Mar 16, 2017	29.09	29.38	28.85	28.95
5210	NASDAQ	OCFC	Wed, Mar 15, 2017	29.25	29.51	28.89	29.01
5209	NASDAQ	OCFC	Tue, Mar 14, 2017	28.91	29.29	28.68	29.20
5208	NASDAQ	OCFC	Mon, Mar 13, 2017	28.78	29.20	28.78	29.10
5207	NASDAQ	OCFC	Fri, Mar 10, 2017	28.65	28.88	28.51	28.76
5206	NASDAQ	OCFC	Thu, Mar 9, 2017	28.67	28.78	28.46	28.49
5205	NASDAQ	OCFC	Wed, Mar 8, 2017	28.85	28.99	28.46	28.50
5204	NASDAQ	OCFC	Tue, Mar 7, 2017	28.71	29.03	28.64	28.78
5203	NASDAQ	OCFC	Mon, Mar 6, 2017	28.90	28.96	28.44	28.80
5202	NASDAQ	OCFC	Fri, Mar 3, 2017	29.46	29.50	28.91	28.98
5201	NASDAQ	OCFC	Thu, Mar 2, 2017	30.30	30.30	28.86	29.31
5200	NASDAQ	OCFC	Wed, Mar 1, 2017	29.50	30.65	29.41	30.28
5199	NASDAQ	OCFC	Tue, Feb 28, 2017	29.18	29.21	28.90	29.19
5198	NASDAQ	OCFC	Mon, Feb 27, 2017	29.37	29.50	29.04	29.25
5197	NASDAQ	OCFC	Fri, Feb 24, 2017	28.84	29.42	28.84	29.38
5196	NASDAQ	OCFC	Thu, Feb 23, 2017	29.31	29.40	28.90	29.18
5195	NASDAQ	OCFC	Wed, Feb 22, 2017	29.24	29.41	29.02	29.32
5194	NASDAQ	OCFC	Tue, Feb 21, 2017	29.40	29.50	29.25	29.29
5193	NASDAQ	OCFC	Fri, Feb 17, 2017	29.42	29.56	29.19	29.44
5192	NASDAQ	OCFC	Thu, Feb 16, 2017	29.44	29.44	29.10	29.37
5191	NASDAQ	OCFC	Wed, Feb 15, 2017	29.56	29.68	29.25	29.40
5190	NASDAQ	OCFC	Tue, Feb 14, 2017	29.20	29.79	29.13	29.63
5189	NASDAQ	OCFC	Mon, Feb 13, 2017	29.00	29.55	28.97	29.18
5188	NASDAQ	OCFC	Fri, Feb 10, 2017	28.92	29.01	28.74	28.95
5187	NASDAQ	OCFC	Thu, Feb 9, 2017	28.49	29.10	28.47	28.75
5186	NASDAQ	OCFC	Wed, Feb 8, 2017	28.52	29.04	28.39	28.54
5185	NASDAQ	OCFC	Tue, Feb 7, 2017	29.00	29.20	28.60	28.66
5184	NASDAQ	OCFC	Mon, Feb 6, 2017	29.34	29.43	28.87	29.07
5183	NASDAQ	OCFC	Fri, Feb 3, 2017	28.80	29.40	28.77	29.37
5182	NASDAQ	OCFC	Thu, Feb 2, 2017	28.42	28.65	27.86	28.63
5181	NASDAQ	OCFC	Wed, Feb 1, 2017	28.47	29.12	28.41	28.52
5180	NASDAQ	OCFC	Tue, Jan 31, 2017	28.05	28.49	27.91	28.41
5179	NASDAQ	OCFC	Mon, Jan 30, 2017	29.10	29.26	28.20	28.20
5178	NASDAQ	OCFC	Fri, Jan 27, 2017	29.51	29.94	29.43	29.74
5177	NASDAQ	OCFC	Thu, Jan 26, 2017	29.92	30.11	29.77	29.87
5176	NASDAQ	OCFC	Wed, Jan 25, 2017	29.95	30.19	29.76	29.90
5175	NASDAQ	OCFC	Tue, Jan 24, 2017	29.45	29.79	29.32	29.74
5174	NASDAQ	OCFC	Mon, Jan 23, 2017	29.47	29.59	29.19	29.42
5173	NASDAQ	OCFC	Fri, Jan 20, 2017	29.09	29.49	29.09	29.43
5172	NASDAQ	OCFC	Thu, Jan 19, 2017	29.57	29.57	28.99	29.11
5171	NASDAQ	OCFC	Wed, Jan 18, 2017	29.75	29.77	29.48	29.53
5170	NASDAQ	OCFC	Tue, Jan 17, 2017	30.01	30.01	29.44	29.60
5169	NASDAQ	OCFC	Fri, Jan 13, 2017	29.94	30.54	29.79	30.10
5168	NASDAQ	OCFC	Thu, Jan 12, 2017	30.45	30.66	29.68	30.00
5167	NASDAQ	OCFC	Wed, Jan 11, 2017	30.40	30.61	30.00	30.54
5166	NASDAQ	OCFC	Tue, Jan 10, 2017	29.50	30.31	29.48	30.28
5165	NASDAQ	OCFC	Mon, Jan 9, 2017	29.82	29.98	29.29	29.40
5164	NASDAQ	OCFC	Fri, Jan 6, 2017	30.00	30.31	29.82	29.95
5163	NASDAQ	OCFC	Thu, Jan 5, 2017	30.58	30.58	29.81	29.99
5162	NASDAQ	OCFC	Wed, Jan 4, 2017	29.84	30.70	29.79	30.52
5161	NASDAQ	OCFC	Tue, Jan 3, 2017	30.02	30.15	29.28	29.94
5160	NASDAQ	OCFC	Fri, Dec 30, 2016	29.70	30.15	28.95	30.03
5159	NASDAQ	OCFC	Thu, Dec 29, 2016	30.02	30.15	29.47	29.74
5158	NASDAQ	OCFC	Wed, Dec 28, 2016	29.99	30.18	29.77	29.99
5157	NASDAQ	OCFC	Tue, Dec 27, 2016	29.85	30.12	29.54	29.85
5156	NASDAQ	OCFC	Fri, Dec 23, 2016	30.06	30.28	29.76	29.88
5155	NASDAQ	OCFC	Thu, Dec 22, 2016	29.58	30.49	29.45	30.07
5154	NASDAQ	OCFC	Wed, Dec 21, 2016	29.09	29.47	28.79	29.39
5153	NASDAQ	OCFC	Tue, Dec 20, 2016	28.60	29.05	28.43	28.95
5152	NASDAQ	OCFC	Mon, Dec 19, 2016	27.60	28.52	27.60	28.49
5151	NASDAQ	OCFC	Fri, Dec 16, 2016	27.92	27.96	27.43	27.92
5150	NASDAQ	OCFC	Thu, Dec 15, 2016	27.86	27.94	27.56	27.83
5149	NASDAQ	OCFC	Wed, Dec 14, 2016	27.75	28.00	27.68	27.70
5148	NASDAQ	OCFC	Tue, Dec 13, 2016	27.84	27.91	27.15	27.65
5147	NASDAQ	OCFC	Mon, Dec 12, 2016	27.25	27.70	27.18	27.65
5146	NASDAQ	OCFC	Fri, Dec 9, 2016	26.55	27.32	26.32	27.23
5145	NASDAQ	OCFC	Thu, Dec 8, 2016	25.88	26.66	25.68	26.62
5144	NASDAQ	OCFC	Wed, Dec 7, 2016	25.67	25.92	25.52	25.73
5143	NASDAQ	OCFC	Tue, Dec 6, 2016	25.87	25.87	25.23	25.74
5142	NASDAQ	OCFC	Mon, Dec 5, 2016	25.76	25.98	25.58	25.95
5141	NASDAQ	OCFC	Fri, Dec 2, 2016	25.20	25.73	24.87	25.52
5140	NASDAQ	OCFC	Thu, Dec 1, 2016	23.74	25.38	23.74	25.22
5139	NASDAQ	OCFC	Wed, Nov 30, 2016	23.90	23.90	23.61	23.72
5138	NASDAQ	OCFC	Tue, Nov 29, 2016	23.99	24.09	23.76	23.78
5137	NASDAQ	OCFC	Mon, Nov 28, 2016	24.00	24.07	23.75	23.88
5136	NASDAQ	OCFC	Fri, Nov 25, 2016	23.92	24.00	23.59	23.99
5135	NASDAQ	OCFC	Wed, Nov 23, 2016	23.81	23.92	23.50	23.82
5134	NASDAQ	OCFC	Tue, Nov 22, 2016	23.51	23.92	23.48	23.82
5133	NASDAQ	OCFC	Mon, Nov 21, 2016	23.47	23.63	23.02	23.59
5132	NASDAQ	OCFC	Fri, Nov 18, 2016	23.20	23.36	22.62	23.32
5131	NASDAQ	OCFC	Thu, Nov 17, 2016	22.98	23.15	21.65	23.09
5130	NASDAQ	OCFC	Wed, Nov 16, 2016	22.82	23.00	22.55	22.90
5129	NASDAQ	OCFC	Tue, Nov 15, 2016	22.67	22.98	22.01	22.87
5128	NASDAQ	OCFC	Mon, Nov 14, 2016	22.94	23.23	22.43	22.71
5127	NASDAQ	OCFC	Fri, Nov 11, 2016	21.90	22.82	21.82	22.71
5126	NASDAQ	OCFC	Thu, Nov 10, 2016	21.86	22.02	21.24	21.87
5125	NASDAQ	OCFC	Wed, Nov 9, 2016	20.87	21.80	20.87	21.69
5124	NASDAQ	OCFC	Tue, Nov 8, 2016	21.02	21.02	20.82	20.84
5123	NASDAQ	OCFC	Mon, Nov 7, 2016	20.59	21.03	20.59	21.02
5122	NASDAQ	OCFC	Fri, Nov 4, 2016	20.69	20.74	20.36	20.38
5121	NASDAQ	OCFC	Thu, Nov 3, 2016	20.60	20.79	20.46	20.74
5120	NASDAQ	OCFC	Wed, Nov 2, 2016	20.56	20.65	20.23	20.60
5119	NASDAQ	OCFC	Tue, Nov 1, 2016	20.68	20.96	20.51	20.67
5118	NASDAQ	OCFC	Mon, Oct 31, 2016	20.46	20.96	20.45	20.68
5117	NASDAQ	OCFC	Fri, Oct 28, 2016	20.14	20.51	19.94	20.43
5116	NASDAQ	OCFC	Thu, Oct 27, 2016	19.48	20.12	19.48	20.05
5115	NASDAQ	OCFC	Wed, Oct 26, 2016	19.29	19.45	19.25	19.29
5114	NASDAQ	OCFC	Tue, Oct 25, 2016	19.38	19.49	19.27	19.34
5113	NASDAQ	OCFC	Mon, Oct 24, 2016	19.39	19.48	19.33	19.47
5112	NASDAQ	OCFC	Fri, Oct 21, 2016	19.13	19.29	19.07	19.27
5111	NASDAQ	OCFC	Thu, Oct 20, 2016	19.27	19.30	19.16	19.24
5110	NASDAQ	OCFC	Wed, Oct 19, 2016	19.20	19.36	19.10	19.25
5109	NASDAQ	OCFC	Tue, Oct 18, 2016	19.15	19.19	19.06	19.16
5108	NASDAQ	OCFC	Mon, Oct 17, 2016	19.19	19.25	19.02	19.05
5107	NASDAQ	OCFC	Fri, Oct 14, 2016	19.26	19.31	19.10	19.16
5106	NASDAQ	OCFC	Thu, Oct 13, 2016	19.19	19.33	19.13	19.16
5105	NASDAQ	OCFC	Wed, Oct 12, 2016	19.22	19.41	19.22	19.30
5104	NASDAQ	OCFC	Tue, Oct 11, 2016	19.25	19.34	19.17	19.21
5103	NASDAQ	OCFC	Mon, Oct 10, 2016	19.25	19.40	19.25	19.29
5102	NASDAQ	OCFC	Fri, Oct 7, 2016	19.20	19.26	19.07	19.25
5101	NASDAQ	OCFC	Thu, Oct 6, 2016	19.28	19.31	19.16	19.23
5100	NASDAQ	OCFC	Wed, Oct 5, 2016	19.20	19.39	19.16	19.31
5099	NASDAQ	OCFC	Tue, Oct 4, 2016	19.19	19.30	19.13	19.23
5098	NASDAQ	OCFC	Mon, Oct 3, 2016	19.16	19.25	18.99	19.20
5097	NASDAQ	OCFC	Fri, Sep 30, 2016	19.25	19.36	19.18	19.26
5096	NASDAQ	OCFC	Thu, Sep 29, 2016	19.41	19.60	19.16	19.19
5095	NASDAQ	OCFC	Wed, Sep 28, 2016	19.37	19.43	19.27	19.43
5094	NASDAQ	OCFC	Tue, Sep 27, 2016	19.11	19.33	19.08	19.28
5093	NASDAQ	OCFC	Mon, Sep 26, 2016	19.32	19.32	19.08	19.10
5092	NASDAQ	OCFC	Fri, Sep 23, 2016	19.42	19.49	19.34	19.37
5091	NASDAQ	OCFC	Thu, Sep 22, 2016	19.43	19.54	19.39	19.50
5090	NASDAQ	OCFC	Wed, Sep 21, 2016	19.49	19.60	19.30	19.44
5089	NASDAQ	OCFC	Tue, Sep 20, 2016	19.55	19.62	19.29	19.45
5088	NASDAQ	OCFC	Mon, Sep 19, 2016	19.26	19.66	19.26	19.58
5087	NASDAQ	OCFC	Fri, Sep 16, 2016	19.50	19.51	19.15	19.28
5086	NASDAQ	OCFC	Thu, Sep 15, 2016	19.50	19.61	19.40	19.48
5085	NASDAQ	OCFC	Wed, Sep 14, 2016	19.68	19.68	19.40	19.44
5084	NASDAQ	OCFC	Tue, Sep 13, 2016	19.69	19.69	19.53	19.61
5083	NASDAQ	OCFC	Mon, Sep 12, 2016	19.65	19.83	19.59	19.83
5082	NASDAQ	OCFC	Fri, Sep 9, 2016	19.88	19.88	19.69	19.73
5081	NASDAQ	OCFC	Thu, Sep 8, 2016	19.96	19.96	19.82	19.85
5080	NASDAQ	OCFC	Wed, Sep 7, 2016	19.75	19.95	19.73	19.95
5079	NASDAQ	OCFC	Tue, Sep 6, 2016	19.69	19.82	19.62	19.76
5078	NASDAQ	OCFC	Fri, Sep 2, 2016	19.71	19.88	19.68	19.78
5077	NASDAQ	OCFC	Thu, Sep 1, 2016	19.88	19.88	19.59	19.72
5076	NASDAQ	OCFC	Wed, Aug 31, 2016	19.87	19.88	19.62	19.82
5075	NASDAQ	OCFC	Tue, Aug 30, 2016	19.75	19.83	19.61	19.70
5074	NASDAQ	OCFC	Mon, Aug 29, 2016	19.73	19.82	19.50	19.76
5073	NASDAQ	OCFC	Fri, Aug 26, 2016	19.31	19.61	19.19	19.60
5072	NASDAQ	OCFC	Thu, Aug 25, 2016	19.14	19.36	19.14	19.35
5071	NASDAQ	OCFC	Wed, Aug 24, 2016	19.30	19.33	19.09	19.22
5070	NASDAQ	OCFC	Tue, Aug 23, 2016	19.29	19.36	19.18	19.23
5069	NASDAQ	OCFC	Mon, Aug 22, 2016	19.12	19.30	19.06	19.23
5068	NASDAQ	OCFC	Fri, Aug 19, 2016	19.14	19.24	19.07	19.11
5067	NASDAQ	OCFC	Thu, Aug 18, 2016	18.89	19.12	18.89	19.10
5066	NASDAQ	OCFC	Wed, Aug 17, 2016	19.02	19.03	18.86	18.95
5065	NASDAQ	OCFC	Tue, Aug 16, 2016	19.00	19.00	18.88	18.95
5064	NASDAQ	OCFC	Mon, Aug 15, 2016	18.83	19.02	18.83	18.96
5063	NASDAQ	OCFC	Fri, Aug 12, 2016	18.93	19.05	18.83	18.88
5062	NASDAQ	OCFC	Thu, Aug 11, 2016	18.94	19.07	18.92	19.04
5061	NASDAQ	OCFC	Wed, Aug 10, 2016	18.73	18.99	18.73	18.85
5060	NASDAQ	OCFC	Tue, Aug 9, 2016	18.73	18.98	18.73	18.96
5059	NASDAQ	OCFC	Mon, Aug 8, 2016	18.81	18.94	18.73	18.85
5058	NASDAQ	OCFC	Fri, Aug 5, 2016	18.59	18.90	18.57	18.86
5057	NASDAQ	OCFC	Thu, Aug 4, 2016	18.68	18.68	18.46	18.52
5056	NASDAQ	OCFC	Wed, Aug 3, 2016	18.63	18.80	18.59	18.72
5055	NASDAQ	OCFC	Tue, Aug 2, 2016	18.66	18.73	18.53	18.67
5054	NASDAQ	OCFC	Mon, Aug 1, 2016	18.91	18.98	18.65	18.68
5053	NASDAQ	OCFC	Fri, Jul 29, 2016	19.14	19.14	18.72	18.86
5052	NASDAQ	OCFC	Thu, Jul 28, 2016	18.75	18.82	18.59	18.78
5051	NASDAQ	OCFC	Wed, Jul 27, 2016	18.62	18.78	18.55	18.77
5050	NASDAQ	OCFC	Tue, Jul 26, 2016	18.53	18.74	18.53	18.61
5049	NASDAQ	OCFC	Mon, Jul 25, 2016	18.76	18.80	18.60	18.61
5048	NASDAQ	OCFC	Fri, Jul 22, 2016	18.54	18.84	18.53	18.76
5047	NASDAQ	OCFC	Thu, Jul 21, 2016	18.50	18.62	18.34	18.57
5046	NASDAQ	OCFC	Wed, Jul 20, 2016	18.71	18.79	18.38	18.50
5045	NASDAQ	OCFC	Tue, Jul 19, 2016	18.80	18.94	18.62	18.74
5044	NASDAQ	OCFC	Mon, Jul 18, 2016	18.67	18.93	18.67	18.75
5043	NASDAQ	OCFC	Fri, Jul 15, 2016	18.62	18.76	18.47	18.75
5042	NASDAQ	OCFC	Thu, Jul 14, 2016	18.42	18.52	18.31	18.48
5041	NASDAQ	OCFC	Wed, Jul 13, 2016	18.74	18.74	18.06	18.33
5040	NASDAQ	OCFC	Tue, Jul 12, 2016	18.68	18.88	18.59	18.74
5039	NASDAQ	OCFC	Mon, Jul 11, 2016	18.46	18.73	18.43	18.67
5038	NASDAQ	OCFC	Fri, Jul 8, 2016	18.19	18.43	18.19	18.34
5037	NASDAQ	OCFC	Thu, Jul 7, 2016	18.10	18.27	18.00	18.12
5036	NASDAQ	OCFC	Wed, Jul 6, 2016	18.09	18.21	17.99	18.15
5035	NASDAQ	OCFC	Tue, Jul 5, 2016	18.06	18.19	18.00	18.16
5034	NASDAQ	OCFC	Fri, Jul 1, 2016	18.03	18.25	18.03	18.13
5033	NASDAQ	OCFC	Thu, Jun 30, 2016	17.94	18.20	17.90	18.17
5032	NASDAQ	OCFC	Wed, Jun 29, 2016	17.82	18.00	17.57	17.97
5031	NASDAQ	OCFC	Tue, Jun 28, 2016	17.88	18.09	17.50	17.68
5030	NASDAQ	OCFC	Mon, Jun 27, 2016	17.93	18.04	17.71	17.77
5029	NASDAQ	OCFC	Fri, Jun 24, 2016	18.18	18.39	17.78	18.34
5028	NASDAQ	OCFC	Thu, Jun 23, 2016	18.38	18.70	18.38	18.50
5027	NASDAQ	OCFC	Wed, Jun 22, 2016	18.56	18.57	18.34	18.41
5026	NASDAQ	OCFC	Tue, Jun 21, 2016	18.69	18.69	18.46	18.51
5025	NASDAQ	OCFC	Mon, Jun 20, 2016	18.68	18.90	18.68	18.69
5024	NASDAQ	OCFC	Fri, Jun 17, 2016	18.59	18.72	18.48	18.65
5023	NASDAQ	OCFC	Thu, Jun 16, 2016	18.45	18.67	18.34	18.54
5022	NASDAQ	OCFC	Wed, Jun 15, 2016	18.67	18.70	18.51	18.59
5021	NASDAQ	OCFC	Tue, Jun 14, 2016	18.79	18.89	18.52	18.68
5020	NASDAQ	OCFC	Mon, Jun 13, 2016	19.00	19.21	18.66	18.75
5019	NASDAQ	OCFC	Fri, Jun 10, 2016	18.48	19.14	18.48	19.07
5018	NASDAQ	OCFC	Thu, Jun 9, 2016	18.40	18.72	18.14	18.68
5017	NASDAQ	OCFC	Wed, Jun 8, 2016	18.41	18.60	18.37	18.53
5016	NASDAQ	OCFC	Tue, Jun 7, 2016	18.58	18.58	18.36	18.43
5015	NASDAQ	OCFC	Mon, Jun 6, 2016	18.34	18.61	18.34	18.55
5014	NASDAQ	OCFC	Fri, Jun 3, 2016	18.97	18.97	18.37	18.38
5013	NASDAQ	OCFC	Thu, Jun 2, 2016	18.63	19.00	18.59	18.96
5012	NASDAQ	OCFC	Wed, Jun 1, 2016	18.54	18.71	18.26	18.68
5011	NASDAQ	OCFC	Tue, May 31, 2016	18.05	18.78	18.00	18.65
5010	NASDAQ	OCFC	Fri, May 27, 2016	18.10	18.26	18.09	18.25
5009	NASDAQ	OCFC	Thu, May 26, 2016	18.11	18.19	18.06	18.12
5008	NASDAQ	OCFC	Wed, May 25, 2016	18.02	18.19	18.02	18.14
5007	NASDAQ	OCFC	Tue, May 24, 2016	17.80	18.03	17.58	17.99
5006	NASDAQ	OCFC	Mon, May 23, 2016	17.87	17.98	17.65	17.71
5005	NASDAQ	OCFC	Fri, May 20, 2016	17.67	18.15	17.63	17.82
5004	NASDAQ	OCFC	Thu, May 19, 2016	17.50	17.56	17.10	17.55
5003	NASDAQ	OCFC	Wed, May 18, 2016	16.89	17.57	16.81	17.55
5002	NASDAQ	OCFC	Tue, May 17, 2016	17.35	17.45	16.77	16.96
5001	NASDAQ	OCFC	Mon, May 16, 2016	17.48	17.65	17.24	17.32
5000	NASDAQ	OCFC	Fri, May 13, 2016	17.73	18.06	17.40	17.44
4999	NASDAQ	OCFC	Thu, May 12, 2016	17.78	17.87	17.69	17.76
4998	NASDAQ	OCFC	Wed, May 11, 2016	17.76	17.94	17.70	17.75
4997	NASDAQ	OCFC	Tue, May 10, 2016	17.81	18.00	17.73	17.81
4996	NASDAQ	OCFC	Mon, May 9, 2016	17.94	18.00	17.73	17.85
4995	NASDAQ	OCFC	Fri, May 6, 2016	17.85	18.12	17.85	17.96
4994	NASDAQ	OCFC	Thu, May 5, 2016	18.25	18.25	17.75	18.01
4993	NASDAQ	OCFC	Wed, May 4, 2016	18.53	18.64	18.12	18.38
4992	NASDAQ	OCFC	Tue, May 3, 2016	19.03	19.20	18.50	18.64
4991	NASDAQ	OCFC	Mon, May 2, 2016	19.36	19.65	18.50	19.04
4990	NASDAQ	OCFC	Fri, Apr 29, 2016	18.88	19.52	18.65	19.48
4989	NASDAQ	OCFC	Thu, Apr 28, 2016	18.70	18.89	18.66	18.84
4988	NASDAQ	OCFC	Wed, Apr 27, 2016	18.57	18.78	18.50	18.75
4987	NASDAQ	OCFC	Tue, Apr 26, 2016	18.46	18.64	18.45	18.57
4986	NASDAQ	OCFC	Mon, Apr 25, 2016	18.31	18.54	18.15	18.50
4985	NASDAQ	OCFC	Fri, Apr 22, 2016	18.68	18.68	18.38	18.41
4984	NASDAQ	OCFC	Thu, Apr 21, 2016	17.64	18.42	17.64	18.39
4983	NASDAQ	OCFC	Wed, Apr 20, 2016	18.34	18.56	18.34	18.40
4982	NASDAQ	OCFC	Tue, Apr 19, 2016	18.35	18.40	18.18	18.38
4981	NASDAQ	OCFC	Mon, Apr 18, 2016	18.09	18.36	17.99	18.28
4980	NASDAQ	OCFC	Fri, Apr 15, 2016	17.99	18.27	17.95	18.10
4979	NASDAQ	OCFC	Thu, Apr 14, 2016	18.03	18.21	17.95	18.00
4978	NASDAQ	OCFC	Wed, Apr 13, 2016	18.02	18.24	17.91	18.00
4977	NASDAQ	OCFC	Tue, Apr 12, 2016	17.75	17.98	17.65	17.91
4976	NASDAQ	OCFC	Mon, Apr 11, 2016	17.75	18.07	17.71	17.71
4975	NASDAQ	OCFC	Fri, Apr 8, 2016	17.75	17.76	17.63	17.70
4974	NASDAQ	OCFC	Thu, Apr 7, 2016	17.75	17.83	17.56	17.62
4973	NASDAQ	OCFC	Wed, Apr 6, 2016	17.73	17.78	17.70	17.76
4972	NASDAQ	OCFC	Tue, Apr 5, 2016	17.75	17.75	17.75	17.75
4971	NASDAQ	OCFC	Mon, Apr 4, 2016	17.75	17.78	17.59	17.75
4970	NASDAQ	OCFC	Fri, Apr 1, 2016	17.66	17.76	17.60	17.75
4969	NASDAQ	OCFC	Thu, Mar 31, 2016	17.78	17.78	17.68	17.82
4968	NASDAQ	OCFC	Wed, Mar 30, 2016	17.61	17.87	17.56	17.79
4967	NASDAQ	OCFC	Tue, Mar 29, 2016	17.57	17.57	17.32	17.57
4966	NASDAQ	OCFC	Mon, Mar 28, 2016	17.50	17.58	17.50	17.53
4965	NASDAQ	OCFC	Thu, Mar 24, 2016	17.50	17.50	17.39	17.50
4964	NASDAQ	OCFC	Wed, Mar 23, 2016	17.50	17.55	17.44	17.46
4963	NASDAQ	OCFC	Tue, Mar 22, 2016	17.37	17.51	17.37	17.45
4962	NASDAQ	OCFC	Mon, Mar 21, 2016	17.69	17.69	17.40	17.50
4961	NASDAQ	OCFC	Fri, Mar 18, 2016	17.62	17.71	17.54	17.67
4960	NASDAQ	OCFC	Thu, Mar 17, 2016	17.29	17.59	17.17	17.50
4959	NASDAQ	OCFC	Wed, Mar 16, 2016	17.19	17.30	17.14	17.28
4958	NASDAQ	OCFC	Tue, Mar 15, 2016	17.29	17.29	17.29	17.25
4957	NASDAQ	OCFC	Mon, Mar 14, 2016	17.40	17.41	17.18	17.28
4956	NASDAQ	OCFC	Fri, Mar 11, 2016	17.20	17.47	17.15	17.41
4955	NASDAQ	OCFC	Thu, Mar 10, 2016	17.41	17.48	17.10	17.39
4954	NASDAQ	OCFC	Wed, Mar 9, 2016	17.54	17.54	17.54	17.39
4953	NASDAQ	OCFC	Tue, Mar 8, 2016	17.57	17.66	17.47	17.57
4952	NASDAQ	OCFC	Mon, Mar 7, 2016	17.15	17.62	17.14	17.57
4951	NASDAQ	OCFC	Fri, Mar 4, 2016	17.24	17.24	17.24	17.18
4950	NASDAQ	OCFC	Thu, Mar 3, 2016	17.24	17.24	17.24	17.24
4949	NASDAQ	OCFC	Wed, Mar 2, 2016	17.05	17.24	16.94	17.20
4948	NASDAQ	OCFC	Tue, Mar 1, 2016	16.99	16.99	16.99	17.20
4947	NASDAQ	OCFC	Mon, Feb 29, 2016	16.92	16.99	16.89	16.99
4946	NASDAQ	OCFC	Fri, Feb 26, 2016	17.12	17.28	16.86	16.95
4945	NASDAQ	OCFC	Thu, Feb 25, 2016	16.91	17.04	16.81	16.96
4944	NASDAQ	OCFC	Wed, Feb 24, 2016	16.79	16.91	16.67	16.90
4943	NASDAQ	OCFC	Tue, Feb 23, 2016	16.93	17.00	16.84	16.86
4942	NASDAQ	OCFC	Mon, Feb 22, 2016	16.84	17.13	16.84	16.98
4941	NASDAQ	OCFC	Fri, Feb 19, 2016	16.54	16.87	16.54	16.81
4940	NASDAQ	OCFC	Thu, Feb 18, 2016	17.07	17.07	16.54	16.58
4939	NASDAQ	OCFC	Wed, Feb 17, 2016	17.32	17.32	16.79	17.09
4938	NASDAQ	OCFC	Tue, Feb 16, 2016	16.98	17.27	16.84	17.24
4937	NASDAQ	OCFC	Fri, Feb 12, 2016	16.54	17.04	16.54	16.83
4936	NASDAQ	OCFC	Thu, Feb 11, 2016	16.40	16.50	16.26	16.36
4935	NASDAQ	OCFC	Wed, Feb 10, 2016	16.58	16.90	16.47	16.51
4934	NASDAQ	OCFC	Tue, Feb 9, 2016	16.42	16.62	16.37	16.50
4933	NASDAQ	OCFC	Mon, Feb 8, 2016	16.16	16.52	15.98	16.42
4932	NASDAQ	OCFC	Fri, Feb 5, 2016	16.71	16.80	16.30	16.30
4931	NASDAQ	OCFC	Thu, Feb 4, 2016	17.07	17.24	16.68	16.71
4930	NASDAQ	OCFC	Wed, Feb 3, 2016	17.50	17.50	16.98	17.03
4929	NASDAQ	OCFC	Tue, Feb 2, 2016	17.57	17.76	17.38	17.42
4928	NASDAQ	OCFC	Mon, Feb 1, 2016	17.62	17.93	17.40	17.69
4927	NASDAQ	OCFC	Fri, Jan 29, 2016	17.93	18.13	17.51	17.72
4926	NASDAQ	OCFC	Thu, Jan 28, 2016	17.85	18.01	17.75	17.90
4925	NASDAQ	OCFC	Wed, Jan 27, 2016	17.67	17.92	17.49	17.78
4924	NASDAQ	OCFC	Tue, Jan 26, 2016	17.82	17.98	17.63	17.76
4923	NASDAQ	OCFC	Mon, Jan 25, 2016	17.84	17.92	17.44	17.82
4922	NASDAQ	OCFC	Fri, Jan 22, 2016	18.51	18.51	17.83	17.97
4921	NASDAQ	OCFC	Thu, Jan 21, 2016	18.17	18.17	17.73	17.77
4920	NASDAQ	OCFC	Wed, Jan 20, 2016	17.90	18.12	17.72	18.00
4919	NASDAQ	OCFC	Tue, Jan 19, 2016	18.21	18.30	17.94	18.09
4918	NASDAQ	OCFC	Fri, Jan 15, 2016	18.00	18.43	17.91	18.11
4917	NASDAQ	OCFC	Thu, Jan 14, 2016	18.56	18.70	18.30	18.33
4916	NASDAQ	OCFC	Wed, Jan 13, 2016	18.98	18.98	18.18	18.42
4915	NASDAQ	OCFC	Tue, Jan 12, 2016	18.99	18.99	18.46	18.72
4914	NASDAQ	OCFC	Mon, Jan 11, 2016	18.69	18.94	18.66	18.91
4913	NASDAQ	OCFC	Fri, Jan 8, 2016	19.12	19.12	18.63	18.69
4912	NASDAQ	OCFC	Thu, Jan 7, 2016	18.97	18.99	18.33	18.89
4911	NASDAQ	OCFC	Wed, Jan 6, 2016	18.94	19.11	18.15	19.04
4910	NASDAQ	OCFC	Tue, Jan 5, 2016	19.61	19.99	19.53	19.95
4909	NASDAQ	OCFC	Mon, Jan 4, 2016	19.88	19.93	19.33	19.67
4908	NASDAQ	OCFC	Thu, Dec 31, 2015	20.81	20.81	19.98	20.03
4907	NASDAQ	OCFC	Wed, Dec 30, 2015	20.90	20.96	20.70	20.80
4906	NASDAQ	OCFC	Tue, Dec 29, 2015	20.54	21.00	20.54	20.94
4905	NASDAQ	OCFC	Mon, Dec 28, 2015	20.31	20.59	20.07	20.45
4904	NASDAQ	OCFC	Thu, Dec 24, 2015	20.26	20.47	20.22	20.34
4903	NASDAQ	OCFC	Wed, Dec 23, 2015	20.26	20.29	20.10	20.23
4902	NASDAQ	OCFC	Tue, Dec 22, 2015	20.16	20.21	18.75	20.19
4901	NASDAQ	OCFC	Mon, Dec 21, 2015	19.94	20.29	19.91	20.09
4900	NASDAQ	OCFC	Fri, Dec 18, 2015	19.89	19.98	19.60	19.85
4899	NASDAQ	OCFC	Thu, Dec 17, 2015	20.25	20.25	19.86	20.01
4898	NASDAQ	OCFC	Wed, Dec 16, 2015	19.69	20.01	19.66	19.83
4897	NASDAQ	OCFC	Tue, Dec 15, 2015	19.37	19.59	19.26	19.57
4896	NASDAQ	OCFC	Mon, Dec 14, 2015	19.01	19.60	19.01	19.25
4895	NASDAQ	OCFC	Fri, Dec 11, 2015	18.88	19.39	18.88	19.15
4894	NASDAQ	OCFC	Thu, Dec 10, 2015	19.33	19.38	19.17	19.24
4893	NASDAQ	OCFC	Wed, Dec 9, 2015	19.09	19.58	19.09	19.25
4892	NASDAQ	OCFC	Tue, Dec 8, 2015	19.45	19.62	19.22	19.41
4891	NASDAQ	OCFC	Mon, Dec 7, 2015	19.80	19.99	19.52	19.61
4890	NASDAQ	OCFC	Fri, Dec 4, 2015	19.93	20.45	19.90	19.99
4889	NASDAQ	OCFC	Thu, Dec 3, 2015	19.96	20.00	19.85	19.90
4888	NASDAQ	OCFC	Wed, Dec 2, 2015	19.88	20.00	19.80	19.97
4887	NASDAQ	OCFC	Tue, Dec 1, 2015	19.84	19.95	19.63	19.91
4886	NASDAQ	OCFC	Mon, Nov 30, 2015	19.72	19.94	19.33	19.76
4885	NASDAQ	OCFC	Fri, Nov 27, 2015	19.63	19.90	19.63	19.76
4884	NASDAQ	OCFC	Wed, Nov 25, 2015	19.75	19.80	19.58	19.65
4883	NASDAQ	OCFC	Tue, Nov 24, 2015	19.81	19.82	19.59	19.71
4882	NASDAQ	OCFC	Mon, Nov 23, 2015	19.79	20.00	19.76	19.93
4881	NASDAQ	OCFC	Fri, Nov 20, 2015	19.84	19.95	19.65	19.80
4880	NASDAQ	OCFC	Thu, Nov 19, 2015	19.77	19.88	19.54	19.71
4879	NASDAQ	OCFC	Wed, Nov 18, 2015	19.62	19.88	19.42	19.73
4878	NASDAQ	OCFC	Tue, Nov 17, 2015	19.34	19.73	19.33	19.54
4877	NASDAQ	OCFC	Mon, Nov 16, 2015	19.44	19.44	19.12	19.29
4876	NASDAQ	OCFC	Fri, Nov 13, 2015	19.16	19.90	19.16	19.39
4875	NASDAQ	OCFC	Thu, Nov 12, 2015	19.55	19.70	19.22	19.29
4874	NASDAQ	OCFC	Wed, Nov 11, 2015	19.78	19.92	19.55	19.75
4873	NASDAQ	OCFC	Tue, Nov 10, 2015	19.54	19.74	18.72	19.62
4872	NASDAQ	OCFC	Mon, Nov 9, 2015	20.00	20.00	18.85	19.43
4871	NASDAQ	OCFC	Fri, Nov 6, 2015	19.51	20.25	19.51	19.98
4870	NASDAQ	OCFC	Thu, Nov 5, 2015	19.22	19.69	19.22	19.49
4869	NASDAQ	OCFC	Wed, Nov 4, 2015	19.01	20.41	18.74	19.31
4868	NASDAQ	OCFC	Tue, Nov 3, 2015	18.39	19.07	18.36	18.86
4867	NASDAQ	OCFC	Mon, Nov 2, 2015	18.31	18.61	18.26	18.52
4866	NASDAQ	OCFC	Fri, Oct 30, 2015	19.25	19.25	18.43	18.46
4865	NASDAQ	OCFC	Thu, Oct 29, 2015	19.03	19.25	18.76	19.20
4864	NASDAQ	OCFC	Wed, Oct 28, 2015	18.83	19.40	18.82	19.28
4863	NASDAQ	OCFC	Tue, Oct 27, 2015	18.88	19.10	18.56	18.69
4862	NASDAQ	OCFC	Mon, Oct 26, 2015	18.20	19.10	18.05	19.00
4861	NASDAQ	OCFC	Fri, Oct 23, 2015	18.01	18.51	18.01	18.40
4860	NASDAQ	OCFC	Thu, Oct 22, 2015	18.19	18.41	17.91	18.10
4859	NASDAQ	OCFC	Wed, Oct 21, 2015	18.46	18.46	17.97	17.99
4858	NASDAQ	OCFC	Tue, Oct 20, 2015	18.18	18.49	18.15	18.46
4857	NASDAQ	OCFC	Mon, Oct 19, 2015	18.14	18.49	18.14	18.23
4856	NASDAQ	OCFC	Fri, Oct 16, 2015	18.36	18.36	18.00	18.21
4855	NASDAQ	OCFC	Thu, Oct 15, 2015	17.91	18.36	17.90	18.28
4854	NASDAQ	OCFC	Wed, Oct 14, 2015	17.90	18.01	17.60	17.92
4853	NASDAQ	OCFC	Tue, Oct 13, 2015	18.04	18.04	17.90	17.97
4852	NASDAQ	OCFC	Mon, Oct 12, 2015	17.96	18.09	17.77	18.05
4851	NASDAQ	OCFC	Fri, Oct 9, 2015	18.15	18.15	17.90	17.92
4850	NASDAQ	OCFC	Thu, Oct 8, 2015	17.83	18.39	17.62	18.03
4849	NASDAQ	OCFC	Wed, Oct 7, 2015	17.75	17.98	17.66	17.97
4848	NASDAQ	OCFC	Tue, Oct 6, 2015	17.93	17.93	17.55	17.61
4847	NASDAQ	OCFC	Mon, Oct 5, 2015	17.48	17.65	17.45	17.62
4846	NASDAQ	OCFC	Fri, Oct 2, 2015	17.08	17.38	16.74	17.38
4845	NASDAQ	OCFC	Thu, Oct 1, 2015	17.10	17.38	16.80	17.22
4844	NASDAQ	OCFC	Wed, Sep 30, 2015	17.51	17.57	17.12	17.22
4843	NASDAQ	OCFC	Tue, Sep 29, 2015	17.31	17.54	17.21	17.46
4842	NASDAQ	OCFC	Mon, Sep 28, 2015	17.23	17.49	16.98	17.36
4841	NASDAQ	OCFC	Fri, Sep 25, 2015	17.63	17.63	17.12	17.19
4840	NASDAQ	OCFC	Thu, Sep 24, 2015	17.40	17.60	17.40	17.43
4839	NASDAQ	OCFC	Wed, Sep 23, 2015	17.37	17.64	17.31	17.46
4838	NASDAQ	OCFC	Tue, Sep 22, 2015	17.05	17.39	17.05	17.31
4837	NASDAQ	OCFC	Mon, Sep 21, 2015	16.77	17.24	16.61	17.20
4836	NASDAQ	OCFC	Fri, Sep 18, 2015	17.02	17.20	16.51	16.59
4835	NASDAQ	OCFC	Thu, Sep 17, 2015	17.59	17.64	17.20	17.28
4834	NASDAQ	OCFC	Wed, Sep 16, 2015	17.84	17.84	17.41	17.60
4833	NASDAQ	OCFC	Tue, Sep 15, 2015	17.30	17.74	17.26	17.70
4832	NASDAQ	OCFC	Mon, Sep 14, 2015	17.66	17.74	16.99	17.38
4831	NASDAQ	OCFC	Fri, Sep 11, 2015	17.60	17.74	17.52	17.63
4830	NASDAQ	OCFC	Thu, Sep 10, 2015	17.36	17.93	17.32	17.74
4829	NASDAQ	OCFC	Wed, Sep 9, 2015	17.76	17.76	17.34	17.37
4828	NASDAQ	OCFC	Tue, Sep 8, 2015	17.47	17.71	17.38	17.49
4827	NASDAQ	OCFC	Fri, Sep 4, 2015	17.48	17.71	17.04	17.30
4826	NASDAQ	OCFC	Thu, Sep 3, 2015	17.66	18.09	17.66	17.71
4825	NASDAQ	OCFC	Wed, Sep 2, 2015	18.05	18.38	17.87	17.92
4824	NASDAQ	OCFC	Tue, Sep 1, 2015	18.11	18.61	17.87	17.90
4823	NASDAQ	OCFC	Mon, Aug 31, 2015	18.11	18.60	18.10	18.42
4822	NASDAQ	OCFC	Fri, Aug 28, 2015	18.08	18.56	18.04	18.28
4821	NASDAQ	OCFC	Thu, Aug 27, 2015	18.24	18.25	18.00	18.22
4820	NASDAQ	OCFC	Wed, Aug 26, 2015	18.45	18.48	17.93	18.21
4819	NASDAQ	OCFC	Tue, Aug 25, 2015	18.62	18.62	18.00	18.25
4818	NASDAQ	OCFC	Mon, Aug 24, 2015	17.88	18.48	17.20	18.05
4817	NASDAQ	OCFC	Fri, Aug 21, 2015	18.03	18.71	18.03	18.63
4816	NASDAQ	OCFC	Thu, Aug 20, 2015	18.50	18.80	18.32	18.32
4815	NASDAQ	OCFC	Wed, Aug 19, 2015	18.34	18.84	18.11	18.59
4814	NASDAQ	OCFC	Tue, Aug 18, 2015	18.78	18.80	17.78	18.23
4813	NASDAQ	OCFC	Mon, Aug 17, 2015	18.94	19.13	18.85	19.04
4812	NASDAQ	OCFC	Fri, Aug 14, 2015	18.18	19.00	18.15	18.94
4811	NASDAQ	OCFC	Thu, Aug 13, 2015	18.23	18.49	18.11	18.12
4810	NASDAQ	OCFC	Wed, Aug 12, 2015	18.28	18.39	18.00	18.23
4809	NASDAQ	OCFC	Tue, Aug 11, 2015	18.38	18.57	18.25	18.29
4808	NASDAQ	OCFC	Mon, Aug 10, 2015	18.30	18.83	18.28	18.43
4807	NASDAQ	OCFC	Fri, Aug 7, 2015	17.94	18.19	17.94	18.10
4806	NASDAQ	OCFC	Thu, Aug 6, 2015	17.84	18.33	17.84	18.03
4805	NASDAQ	OCFC	Wed, Aug 5, 2015	17.55	17.99	17.55	17.91
4804	NASDAQ	OCFC	Tue, Aug 4, 2015	17.43	17.82	17.20	17.55
4803	NASDAQ	OCFC	Mon, Aug 3, 2015	17.59	17.59	17.20	17.32
4802	NASDAQ	OCFC	Fri, Jul 31, 2015	17.64	17.77	17.46	17.53
4801	NASDAQ	OCFC	Thu, Jul 30, 2015	17.42	17.91	17.30	17.52
4800	NASDAQ	OCFC	Wed, Jul 29, 2015	17.60	17.89	17.38	17.52
4799	NASDAQ	OCFC	Tue, Jul 28, 2015	17.47	17.69	17.26	17.61
4798	NASDAQ	OCFC	Mon, Jul 27, 2015	17.79	17.79	16.88	17.48
4797	NASDAQ	OCFC	Fri, Jul 24, 2015	17.21	18.92	17.21	17.78
4796	NASDAQ	OCFC	Thu, Jul 23, 2015	18.25	18.40	17.73	17.73
4795	NASDAQ	OCFC	Wed, Jul 22, 2015	18.25	18.38	18.18	18.29
4794	NASDAQ	OCFC	Tue, Jul 21, 2015	18.65	18.65	18.22	18.33
4793	NASDAQ	OCFC	Mon, Jul 20, 2015	18.60	18.82	18.55	18.60
4792	NASDAQ	OCFC	Fri, Jul 17, 2015	18.68	19.09	18.64	18.81
4791	NASDAQ	OCFC	Thu, Jul 16, 2015	18.89	18.98	18.61	18.68
4790	NASDAQ	OCFC	Wed, Jul 15, 2015	18.58	18.89	18.50	18.81
4789	NASDAQ	OCFC	Tue, Jul 14, 2015	18.72	18.90	18.41	18.66
4788	NASDAQ	OCFC	Mon, Jul 13, 2015	18.73	18.93	18.63	18.85
4787	NASDAQ	OCFC	Fri, Jul 10, 2015	18.54	18.73	18.32	18.68
4786	NASDAQ	OCFC	Thu, Jul 9, 2015	18.61	18.70	18.34	18.34
4785	NASDAQ	OCFC	Wed, Jul 8, 2015	18.50	18.69	18.41	18.46
4784	NASDAQ	OCFC	Tue, Jul 7, 2015	18.62	18.79	18.35	18.61
4783	NASDAQ	OCFC	Mon, Jul 6, 2015	18.46	18.83	18.33	18.67
4782	NASDAQ	OCFC	Thu, Jul 2, 2015	18.79	18.90	18.57	18.58
4781	NASDAQ	OCFC	Wed, Jul 1, 2015	18.63	18.95	18.63	18.73
4780	NASDAQ	OCFC	Tue, Jun 30, 2015	18.76	18.77	18.50	18.65
4779	NASDAQ	OCFC	Mon, Jun 29, 2015	18.59	18.87	18.42	18.45
4778	NASDAQ	OCFC	Fri, Jun 26, 2015	18.40	18.88	18.32	18.76
4777	NASDAQ	OCFC	Thu, Jun 25, 2015	18.34	18.46	18.30	18.30
4776	NASDAQ	OCFC	Wed, Jun 24, 2015	18.31	18.38	18.23	18.33
4775	NASDAQ	OCFC	Tue, Jun 23, 2015	17.96	18.36	17.95	18.31
4774	NASDAQ	OCFC	Mon, Jun 22, 2015	17.61	18.09	17.60	18.09
4773	NASDAQ	OCFC	Fri, Jun 19, 2015	17.32	17.67	17.21	17.63
4772	NASDAQ	OCFC	Thu, Jun 18, 2015	17.20	17.47	17.08	17.38
4771	NASDAQ	OCFC	Wed, Jun 17, 2015	17.31	17.38	17.14	17.17
4770	NASDAQ	OCFC	Tue, Jun 16, 2015	17.05	17.34	16.83	17.34
4769	NASDAQ	OCFC	Mon, Jun 15, 2015	17.23	17.28	16.74	17.18
4768	NASDAQ	OCFC	Fri, Jun 12, 2015	17.25	17.38	17.23	17.26
4767	NASDAQ	OCFC	Thu, Jun 11, 2015	17.25	17.35	16.94	17.30
4766	NASDAQ	OCFC	Wed, Jun 10, 2015	17.36	17.48	17.17	17.28
4765	NASDAQ	OCFC	Tue, Jun 9, 2015	17.19	17.37	17.15	17.21
4764	NASDAQ	OCFC	Mon, Jun 8, 2015	17.23	17.42	17.07	17.28
4763	NASDAQ	OCFC	Fri, Jun 5, 2015	17.28	17.42	17.05	17.28
4762	NASDAQ	OCFC	Thu, Jun 4, 2015	17.25	17.34	16.93	17.27
4761	NASDAQ	OCFC	Wed, Jun 3, 2015	17.35	17.49	16.99	17.28
4760	NASDAQ	OCFC	Tue, Jun 2, 2015	17.09	17.39	16.98	17.39
4759	NASDAQ	OCFC	Mon, Jun 1, 2015	17.35	17.47	16.86	17.09
4758	NASDAQ	OCFC	Fri, May 29, 2015	17.19	17.45	16.91	17.30
4757	NASDAQ	OCFC	Thu, May 28, 2015	17.30	17.44	17.07	17.25
4756	NASDAQ	OCFC	Wed, May 27, 2015	17.02	17.46	16.93	17.42
4755	NASDAQ	OCFC	Tue, May 26, 2015	17.11	17.11	16.82	16.93
4754	NASDAQ	OCFC	Fri, May 22, 2015	17.30	17.30	16.96	17.24
4753	NASDAQ	OCFC	Thu, May 21, 2015	17.27	17.43	17.25	17.27
4752	NASDAQ	OCFC	Wed, May 20, 2015	17.37	17.37	17.26	17.29
4751	NASDAQ	OCFC	Tue, May 19, 2015	17.27	17.38	17.21	17.27
4750	NASDAQ	OCFC	Mon, May 18, 2015	17.21	17.48	17.01	17.38
4749	NASDAQ	OCFC	Fri, May 15, 2015	17.25	17.37	17.04	17.14
4748	NASDAQ	OCFC	Thu, May 14, 2015	17.11	17.25	16.95	17.23
4747	NASDAQ	OCFC	Wed, May 13, 2015	17.06	17.10	16.91	17.07
4746	NASDAQ	OCFC	Tue, May 12, 2015	17.00	17.12	16.75	17.05
4745	NASDAQ	OCFC	Mon, May 11, 2015	16.85	17.10	16.85	17.00
4744	NASDAQ	OCFC	Fri, May 8, 2015	17.15	17.15	16.84	16.92
4743	NASDAQ	OCFC	Thu, May 7, 2015	17.10	17.23	16.92	16.92
4742	NASDAQ	OCFC	Wed, May 6, 2015	16.90	17.26	16.76	17.06
4741	NASDAQ	OCFC	Tue, May 5, 2015	16.76	16.93	16.65	16.86
4740	NASDAQ	OCFC	Mon, May 4, 2015	16.83	16.96	16.78	16.87
4739	NASDAQ	OCFC	Fri, May 1, 2015	16.79	17.00	16.71	16.75
4738	NASDAQ	OCFC	Thu, Apr 30, 2015	17.20	17.50	16.78	16.78
4737	NASDAQ	OCFC	Wed, Apr 29, 2015	17.40	17.49	17.15	17.36
4736	NASDAQ	OCFC	Tue, Apr 28, 2015	17.23	17.63	17.29	17.51
4735	NASDAQ	OCFC	Mon, Apr 27, 2015	17.34	17.39	17.04	17.21
4734	NASDAQ	OCFC	Fri, Apr 24, 2015	16.90	17.32	16.90	17.32
4733	NASDAQ	OCFC	Thu, Apr 23, 2015	16.81	16.99	16.77	16.90
4732	NASDAQ	OCFC	Wed, Apr 22, 2015	16.94	17.00	16.76	16.93
4731	NASDAQ	OCFC	Tue, Apr 21, 2015	16.87	16.94	16.86	16.92
4730	NASDAQ	OCFC	Mon, Apr 20, 2015	16.90	16.96	16.85	16.89
4729	NASDAQ	OCFC	Fri, Apr 17, 2015	16.87	16.96	16.80	16.85
4728	NASDAQ	OCFC	Thu, Apr 16, 2015	16.99	16.99	16.87	16.95
4727	NASDAQ	OCFC	Wed, Apr 15, 2015	16.96	17.04	16.90	17.00
4726	NASDAQ	OCFC	Tue, Apr 14, 2015	17.00	17.00	16.89	16.92
4725	NASDAQ	OCFC	Mon, Apr 13, 2015	17.00	17.02	16.89	17.00
4724	NASDAQ	OCFC	Fri, Apr 10, 2015	17.27	17.27	16.90	16.99
4723	NASDAQ	OCFC	Thu, Apr 9, 2015	17.14	17.18	16.90	17.17
4722	NASDAQ	OCFC	Wed, Apr 8, 2015	17.05	17.28	16.95	17.18
4721	NASDAQ	OCFC	Tue, Apr 7, 2015	17.20	17.45	17.10	17.10
4720	NASDAQ	OCFC	Mon, Apr 6, 2015	17.61	17.67	17.12	17.28
4719	NASDAQ	OCFC	Thu, Apr 2, 2015	17.44	17.85	17.43	17.70
4718	NASDAQ	OCFC	Wed, Apr 1, 2015	17.14	17.45	17.14	17.45
4717	NASDAQ	OCFC	Tue, Mar 31, 2015	17.17	17.27	17.10	17.27
4716	NASDAQ	OCFC	Mon, Mar 30, 2015	17.35	17.35	17.19	17.25
4715	NASDAQ	OCFC	Fri, Mar 27, 2015	17.31	17.37	17.21	17.35
4714	NASDAQ	OCFC	Thu, Mar 26, 2015	17.20	17.37	17.20	17.33
4713	NASDAQ	OCFC	Wed, Mar 25, 2015	17.35	17.35	17.19	17.27
4712	NASDAQ	OCFC	Tue, Mar 24, 2015	17.32	17.43	17.18	17.36
4711	NASDAQ	OCFC	Mon, Mar 23, 2015	17.19	17.45	17.18	17.42
4710	NASDAQ	OCFC	Fri, Mar 20, 2015	17.29	17.41	17.16	17.18
4709	NASDAQ	OCFC	Thu, Mar 19, 2015	17.42	17.43	16.97	17.24
4708	NASDAQ	OCFC	Wed, Mar 18, 2015	17.37	17.43	17.27	17.37
4707	NASDAQ	OCFC	Tue, Mar 17, 2015	17.37	17.39	17.21	17.35
4706	NASDAQ	OCFC	Mon, Mar 16, 2015	17.51	17.51	17.19	17.33
4705	NASDAQ	OCFC	Fri, Mar 13, 2015	17.30	17.30	17.04	17.19
4704	NASDAQ	OCFC	Thu, Mar 12, 2015	16.96	17.40	16.89	17.34
4703	NASDAQ	OCFC	Wed, Mar 11, 2015	16.55	16.86	16.51	16.79
4702	NASDAQ	OCFC	Tue, Mar 10, 2015	16.69	16.74	16.44	16.52
4701	NASDAQ	OCFC	Mon, Mar 9, 2015	16.64	16.94	16.55	16.86
4700	NASDAQ	OCFC	Fri, Mar 6, 2015	16.45	16.72	16.44	16.45
4699	NASDAQ	OCFC	Thu, Mar 5, 2015	16.66	16.70	16.37	16.58
4698	NASDAQ	OCFC	Wed, Mar 4, 2015	16.45	16.64	16.33	16.60
4697	NASDAQ	OCFC	Tue, Mar 3, 2015	16.46	16.64	16.30	16.48
4696	NASDAQ	OCFC	Mon, Mar 2, 2015	16.37	16.64	16.27	16.56
4695	NASDAQ	OCFC	Fri, Feb 27, 2015	16.87	16.99	16.34	16.34
4694	NASDAQ	OCFC	Thu, Feb 26, 2015	16.71	17.08	16.71	16.84
4693	NASDAQ	OCFC	Wed, Feb 25, 2015	16.85	17.06	16.75	16.80
4692	NASDAQ	OCFC	Tue, Feb 24, 2015	16.95	17.23	16.69	16.86
4691	NASDAQ	OCFC	Mon, Feb 23, 2015	16.81	17.15	16.55	16.68
4690	NASDAQ	OCFC	Fri, Feb 20, 2015	16.89	17.12	16.67	16.84
4689	NASDAQ	OCFC	Thu, Feb 19, 2015	16.81	17.15	16.78	16.84
4688	NASDAQ	OCFC	Wed, Feb 18, 2015	16.83	16.81	16.60	16.79
4687	NASDAQ	OCFC	Tue, Feb 17, 2015	16.94	16.99	16.70	16.83
4686	NASDAQ	OCFC	Fri, Feb 13, 2015	16.82	17.00	16.61	16.85
4685	NASDAQ	OCFC	Thu, Feb 12, 2015	16.80	16.87	16.47	16.76
4684	NASDAQ	OCFC	Wed, Feb 11, 2015	16.80	16.65	16.33	16.41
4683	NASDAQ	OCFC	Tue, Feb 10, 2015	16.75	16.75	16.25	16.53
4682	NASDAQ	OCFC	Mon, Feb 9, 2015	16.83	17.05	16.48	16.53
4681	NASDAQ	OCFC	Fri, Feb 6, 2015	16.66	17.14	16.61	16.93
4680	NASDAQ	OCFC	Thu, Feb 5, 2015	16.57	16.60	16.44	16.59
4679	NASDAQ	OCFC	Wed, Feb 4, 2015	16.60	16.61	16.30	16.52
4678	NASDAQ	OCFC	Tue, Feb 3, 2015	16.44	16.72	16.30	16.63
4677	NASDAQ	OCFC	Mon, Feb 2, 2015	16.27	16.50	16.11	16.45
4676	NASDAQ	OCFC	Fri, Jan 30, 2015	16.29	16.57	16.19	16.20
4675	NASDAQ	OCFC	Thu, Jan 29, 2015	16.18	16.54	16.16	16.47
4674	NASDAQ	OCFC	Wed, Jan 28, 2015	16.26	16.47	16.26	16.35
4673	NASDAQ	OCFC	Tue, Jan 27, 2015	16.24	16.62	16.11	16.37
4672	NASDAQ	OCFC	Mon, Jan 26, 2015	16.59	16.59	16.16	16.39
4671	NASDAQ	OCFC	Fri, Jan 23, 2015	17.02	17.36	16.31	16.55
4670	NASDAQ	OCFC	Thu, Jan 22, 2015	16.91	17.24	16.68	17.20
4669	NASDAQ	OCFC	Wed, Jan 21, 2015	16.63	16.86	16.44	16.71
4668	NASDAQ	OCFC	Tue, Jan 20, 2015	16.44	16.94	16.01	16.52
4667	NASDAQ	OCFC	Fri, Jan 16, 2015	16.04	16.54	16.04	16.52
4666	NASDAQ	OCFC	Thu, Jan 15, 2015	16.25	16.36	16.03	16.11
4665	NASDAQ	OCFC	Wed, Jan 14, 2015	16.56	16.56	16.15	16.26
4664	NASDAQ	OCFC	Tue, Jan 13, 2015	16.43	17.01	16.20	16.60
4663	NASDAQ	OCFC	Mon, Jan 12, 2015	16.26	16.56	16.18	16.28
4662	NASDAQ	OCFC	Fri, Jan 9, 2015	16.80	16.85	16.27	16.27
4661	NASDAQ	OCFC	Thu, Jan 8, 2015	16.56	16.95	16.35	16.75
4660	NASDAQ	OCFC	Wed, Jan 7, 2015	16.33	16.50	16.03	16.48
4659	NASDAQ	OCFC	Tue, Jan 6, 2015	16.53	16.37	16.05	16.17
4658	NASDAQ	OCFC	Mon, Jan 5, 2015	16.55	16.69	16.21	16.44
4657	NASDAQ	OCFC	Fri, Jan 2, 2015	17.31	17.31	16.53	16.68
4656	NASDAQ	OCFC	Wed, Dec 31, 2014	17.40	17.46	17.05	17.14
4655	NASDAQ	OCFC	Tue, Dec 30, 2014	17.25	17.40	17.19	17.31
4654	NASDAQ	OCFC	Mon, Dec 29, 2014	17.29	17.53	17.25	17.35
4653	NASDAQ	OCFC	Fri, Dec 26, 2014	17.29	17.46	17.13	17.23
4652	NASDAQ	OCFC	Wed, Dec 24, 2014	17.19	17.62	17.12	17.19
4651	NASDAQ	OCFC	Tue, Dec 23, 2014	17.43	17.50	17.05	17.26
4650	NASDAQ	OCFC	Mon, Dec 22, 2014	17.30	17.76	16.99	17.29
4649	NASDAQ	OCFC	Fri, Dec 19, 2014	16.92	17.40	16.70	17.23
4648	NASDAQ	OCFC	Thu, Dec 18, 2014	17.11	17.11	16.65	16.97
4647	NASDAQ	OCFC	Wed, Dec 17, 2014	16.21	17.05	16.05	16.99
4646	NASDAQ	OCFC	Tue, Dec 16, 2014	16.15	16.73	16.15	16.19
4645	NASDAQ	OCFC	Mon, Dec 15, 2014	16.24	16.67	16.05	16.14
4644	NASDAQ	OCFC	Fri, Dec 12, 2014	16.40	16.87	16.08	16.13
4643	NASDAQ	OCFC	Thu, Dec 11, 2014	16.59	16.98	16.53	16.62
4642	NASDAQ	OCFC	Wed, Dec 10, 2014	16.83	17.00	16.54	16.55
4641	NASDAQ	OCFC	Tue, Dec 9, 2014	16.90	17.07	16.65	16.87
4640	NASDAQ	OCFC	Mon, Dec 8, 2014	17.00	17.09	16.91	16.94
4639	NASDAQ	OCFC	Fri, Dec 5, 2014	16.65	17.30	16.65	17.05
4638	NASDAQ	OCFC	Thu, Dec 4, 2014	16.47	16.82	16.47	16.66
4637	NASDAQ	OCFC	Wed, Dec 3, 2014	16.31	16.85	16.05	16.75
4636	NASDAQ	OCFC	Tue, Dec 2, 2014	16.09	16.38	16.08	16.34
4635	NASDAQ	OCFC	Mon, Dec 1, 2014	16.16	16.21	15.91	15.95
4634	NASDAQ	OCFC	Fri, Nov 28, 2014	16.52	16.68	16.11	16.11
4633	NASDAQ	OCFC	Wed, Nov 26, 2014	16.68	16.69	16.45	16.56
4632	NASDAQ	OCFC	Tue, Nov 25, 2014	16.93	16.93	16.60	16.67
4631	NASDAQ	OCFC	Mon, Nov 24, 2014	16.44	16.77	16.42	16.77
4630	NASDAQ	OCFC	Fri, Nov 21, 2014	16.51	16.67	16.16	16.42
4629	NASDAQ	OCFC	Thu, Nov 20, 2014	16.20	16.41	16.20	16.34
4628	NASDAQ	OCFC	Wed, Nov 19, 2014	16.82	16.80	16.28	16.30
4627	NASDAQ	OCFC	Tue, Nov 18, 2014	16.82	16.99	16.75	16.76
4626	NASDAQ	OCFC	Mon, Nov 17, 2014	16.88	17.05	16.51	16.73
4625	NASDAQ	OCFC	Fri, Nov 14, 2014	16.92	17.21	16.86	16.86
4624	NASDAQ	OCFC	Thu, Nov 13, 2014	16.88	16.72	16.60	16.69
4623	NASDAQ	OCFC	Wed, Nov 12, 2014	16.77	16.92	16.46	16.86
4622	NASDAQ	OCFC	Tue, Nov 11, 2014	16.85	16.85	16.47	16.83
4621	NASDAQ	OCFC	Mon, Nov 10, 2014	16.50	16.85	16.50	16.85
4620	NASDAQ	OCFC	Fri, Nov 7, 2014	16.60	16.71	16.27	16.52
4619	NASDAQ	OCFC	Thu, Nov 6, 2014	16.55	16.68	16.50	16.61
4618	NASDAQ	OCFC	Wed, Nov 5, 2014	16.42	16.65	16.39	16.59
4617	NASDAQ	OCFC	Tue, Nov 4, 2014	16.23	16.59	16.11	16.20
4616	NASDAQ	OCFC	Mon, Nov 3, 2014	16.51	16.63	16.26	16.37
4615	NASDAQ	OCFC	Fri, Oct 31, 2014	16.95	16.96	16.24	16.57
4614	NASDAQ	OCFC	Thu, Oct 30, 2014	16.23	16.65	16.23	16.61
4613	NASDAQ	OCFC	Wed, Oct 29, 2014	16.62	16.56	16.28	16.35
4612	NASDAQ	OCFC	Tue, Oct 28, 2014	16.03	16.56	15.95	16.56
4611	NASDAQ	OCFC	Mon, Oct 27, 2014	15.74	16.10	15.48	16.03
4610	NASDAQ	OCFC	Fri, Oct 24, 2014	16.18	16.18	15.69	15.78
4609	NASDAQ	OCFC	Thu, Oct 23, 2014	16.14	16.33	15.92	16.01
4608	NASDAQ	OCFC	Wed, Oct 22, 2014	15.25	16.19	15.25	16.07
4607	NASDAQ	OCFC	Tue, Oct 21, 2014	16.04	16.09	15.95	16.00
4606	NASDAQ	OCFC	Mon, Oct 20, 2014	16.17	16.17	15.86	16.00
4605	NASDAQ	OCFC	Fri, Oct 17, 2014	16.55	16.55	16.12	16.17
4604	NASDAQ	OCFC	Thu, Oct 16, 2014	16.21	16.93	16.11	16.43
4603	NASDAQ	OCFC	Wed, Oct 15, 2014	16.11	16.98	15.81	16.45
4602	NASDAQ	OCFC	Tue, Oct 14, 2014	15.65	16.40	15.64	16.32
4601	NASDAQ	OCFC	Mon, Oct 13, 2014	15.70	15.79	15.56	15.59
4600	NASDAQ	OCFC	Fri, Oct 10, 2014	15.61	15.86	15.41	15.72
4599	NASDAQ	OCFC	Thu, Oct 9, 2014	15.83	15.87	15.56	15.71
4598	NASDAQ	OCFC	Wed, Oct 8, 2014	15.56	16.17	15.55	16.01
4597	NASDAQ	OCFC	Tue, Oct 7, 2014	15.46	15.62	15.35	15.56
4596	NASDAQ	OCFC	Mon, Oct 6, 2014	15.83	15.91	15.43	15.52
4595	NASDAQ	OCFC	Fri, Oct 3, 2014	15.90	15.90	15.68	15.83
4594	NASDAQ	OCFC	Thu, Oct 2, 2014	15.73	16.03	15.58	15.71
4593	NASDAQ	OCFC	Wed, Oct 1, 2014	15.97	16.02	15.65	15.77
4592	NASDAQ	OCFC	Tue, Sep 30, 2014	16.12	16.43	15.90	15.91
4591	NASDAQ	OCFC	Mon, Sep 29, 2014	16.00	16.15	15.90	16.08
4590	NASDAQ	OCFC	Fri, Sep 26, 2014	16.08	16.27	16.00	16.26
4589	NASDAQ	OCFC	Thu, Sep 25, 2014	16.25	16.26	15.86	16.07
4588	NASDAQ	OCFC	Wed, Sep 24, 2014	16.55	16.55	16.21	16.31
4587	NASDAQ	OCFC	Tue, Sep 23, 2014	16.69	16.76	16.41	16.45
4586	NASDAQ	OCFC	Mon, Sep 22, 2014	16.73	16.78	16.69	16.77
4585	NASDAQ	OCFC	Fri, Sep 19, 2014	16.77	16.87	16.74	16.84
4584	NASDAQ	OCFC	Thu, Sep 18, 2014	16.34	16.79	16.31	16.74
4583	NASDAQ	OCFC	Wed, Sep 17, 2014	15.99	16.26	15.95	16.25
4582	NASDAQ	OCFC	Tue, Sep 16, 2014	16.08	16.20	15.80	15.97
4581	NASDAQ	OCFC	Mon, Sep 15, 2014	15.94	16.21	15.90	16.02
4580	NASDAQ	OCFC	Fri, Sep 12, 2014	16.20	16.26	15.90	15.92
4579	NASDAQ	OCFC	Thu, Sep 11, 2014	16.10	16.19	16.00	16.18
4578	NASDAQ	OCFC	Wed, Sep 10, 2014	15.93	16.01	15.81	15.96
4577	NASDAQ	OCFC	Tue, Sep 9, 2014	16.09	16.07	15.64	15.88
4576	NASDAQ	OCFC	Mon, Sep 8, 2014	16.10	16.40	16.00	16.13
4575	NASDAQ	OCFC	Fri, Sep 5, 2014	16.03	16.18	15.88	16.16
4574	NASDAQ	OCFC	Thu, Sep 4, 2014	16.31	16.40	15.93	16.14
4573	NASDAQ	OCFC	Wed, Sep 3, 2014	16.65	16.88	16.18	16.27
4572	NASDAQ	OCFC	Tue, Sep 2, 2014	16.50	16.62	16.30	16.62
4571	NASDAQ	OCFC	Fri, Aug 29, 2014	16.40	16.45	16.11	16.42
4570	NASDAQ	OCFC	Thu, Aug 28, 2014	16.61	16.63	16.31	16.43
4569	NASDAQ	OCFC	Wed, Aug 27, 2014	16.64	16.68	16.58	16.65
4568	NASDAQ	OCFC	Tue, Aug 26, 2014	16.70	16.76	16.60	16.65
4567	NASDAQ	OCFC	Mon, Aug 25, 2014	16.68	16.78	16.57	16.70
4566	NASDAQ	OCFC	Fri, Aug 22, 2014	16.83	16.83	16.56	16.62
4565	NASDAQ	OCFC	Thu, Aug 21, 2014	16.65	16.96	16.65	16.79
4564	NASDAQ	OCFC	Wed, Aug 20, 2014	16.93	16.93	16.56	16.67
4563	NASDAQ	OCFC	Tue, Aug 19, 2014	16.96	17.08	16.96	16.97
4562	NASDAQ	OCFC	Mon, Aug 18, 2014	16.89	17.01	16.76	16.94
4561	NASDAQ	OCFC	Fri, Aug 15, 2014	16.99	16.99	16.55	16.71
4560	NASDAQ	OCFC	Thu, Aug 14, 2014	16.79	16.85	16.66	16.81
4559	NASDAQ	OCFC	Wed, Aug 13, 2014	16.81	16.86	16.55	16.74
4558	NASDAQ	OCFC	Tue, Aug 12, 2014	16.60	16.85	16.53	16.70
4557	NASDAQ	OCFC	Mon, Aug 11, 2014	16.57	16.89	16.38	16.66
4556	NASDAQ	OCFC	Fri, Aug 8, 2014	16.20	16.75	16.20	16.44
4555	NASDAQ	OCFC	Thu, Aug 7, 2014	16.44	16.44	16.03	16.23
4554	NASDAQ	OCFC	Wed, Aug 6, 2014	17.07	17.07	16.22	16.46
4553	NASDAQ	OCFC	Tue, Aug 5, 2014	16.20	16.52	16.13	16.27
4552	NASDAQ	OCFC	Mon, Aug 4, 2014	16.30	16.35	16.22	16.33
4551	NASDAQ	OCFC	Fri, Aug 1, 2014	16.02	16.33	16.02	16.17
4550	NASDAQ	OCFC	Thu, Jul 31, 2014	15.87	16.11	15.87	15.91
4549	NASDAQ	OCFC	Wed, Jul 30, 2014	16.21	16.29	16.05	16.17
4548	NASDAQ	OCFC	Tue, Jul 29, 2014	16.00	16.18	15.94	16.06
4547	NASDAQ	OCFC	Mon, Jul 28, 2014	16.33	16.17	15.76	15.97
4546	NASDAQ	OCFC	Fri, Jul 25, 2014	13.94	16.42	13.94	16.26
4545	NASDAQ	OCFC	Thu, Jul 24, 2014	16.14	16.31	15.95	16.00
4544	NASDAQ	OCFC	Wed, Jul 23, 2014	16.01	16.11	16.01	16.04
4543	NASDAQ	OCFC	Tue, Jul 22, 2014	16.27	16.35	16.06	16.07
4542	NASDAQ	OCFC	Mon, Jul 21, 2014	16.14	16.24	15.98	16.21
4541	NASDAQ	OCFC	Fri, Jul 18, 2014	16.11	16.45	16.11	16.29
4540	NASDAQ	OCFC	Thu, Jul 17, 2014	16.58	16.72	16.19	16.20
4539	NASDAQ	OCFC	Wed, Jul 16, 2014	16.86	16.86	16.63	16.70
4538	NASDAQ	OCFC	Tue, Jul 15, 2014	16.85	16.86	16.59	16.76
4537	NASDAQ	OCFC	Mon, Jul 14, 2014	16.90	16.93	16.76	16.86
4536	NASDAQ	OCFC	Fri, Jul 11, 2014	16.76	16.89	16.69	16.81
4535	NASDAQ	OCFC	Thu, Jul 10, 2014	16.74	16.90	16.74	16.85
4534	NASDAQ	OCFC	Wed, Jul 9, 2014	16.96	17.02	16.85	16.95
4533	NASDAQ	OCFC	Tue, Jul 8, 2014	17.03	17.03	16.80	16.88
4532	NASDAQ	OCFC	Mon, Jul 7, 2014	17.07	17.16	16.83	17.03
4531	NASDAQ	OCFC	Thu, Jul 3, 2014	17.07	17.09	16.77	17.09
4530	NASDAQ	OCFC	Wed, Jul 2, 2014	16.88	17.07	16.79	17.00
4529	NASDAQ	OCFC	Tue, Jul 1, 2014	16.65	17.02	16.70	16.86
4528	NASDAQ	OCFC	Mon, Jun 30, 2014	16.39	16.60	16.22	16.56
4527	NASDAQ	OCFC	Fri, Jun 27, 2014	16.24	16.64	16.24	16.45
4526	NASDAQ	OCFC	Thu, Jun 26, 2014	16.18	16.46	16.05	16.36
4525	NASDAQ	OCFC	Wed, Jun 25, 2014	16.05	16.26	16.05	16.20
4524	NASDAQ	OCFC	Tue, Jun 24, 2014	16.15	16.33	16.03	16.16
4523	NASDAQ	OCFC	Mon, Jun 23, 2014	16.15	16.35	16.11	16.18
4522	NASDAQ	OCFC	Fri, Jun 20, 2014	16.03	16.27	15.88	16.16
4521	NASDAQ	OCFC	Thu, Jun 19, 2014	15.91	15.99	15.70	15.86
4520	NASDAQ	OCFC	Wed, Jun 18, 2014	16.39	16.41	15.75	15.92
4519	NASDAQ	OCFC	Tue, Jun 17, 2014	15.77	16.32	15.75	16.25
4518	NASDAQ	OCFC	Mon, Jun 16, 2014	15.91	15.91	15.63	15.75
4517	NASDAQ	OCFC	Fri, Jun 13, 2014	16.13	16.13	15.90	15.90
4516	NASDAQ	OCFC	Thu, Jun 12, 2014	16.49	16.49	16.01	16.02
4515	NASDAQ	OCFC	Wed, Jun 11, 2014	16.46	16.60	16.32	16.34
4514	NASDAQ	OCFC	Tue, Jun 10, 2014	16.56	16.65	16.41	16.56
4513	NASDAQ	OCFC	Mon, Jun 9, 2014	16.55	16.68	16.45	16.60
4512	NASDAQ	OCFC	Fri, Jun 6, 2014	16.80	16.88	16.55	16.61
4511	NASDAQ	OCFC	Thu, Jun 5, 2014	15.92	16.68	15.93	16.67
4510	NASDAQ	OCFC	Wed, Jun 4, 2014	16.02	16.19	15.79	15.93
4509	NASDAQ	OCFC	Tue, Jun 3, 2014	16.26	16.30	15.98	16.14
4508	NASDAQ	OCFC	Mon, Jun 2, 2014	16.32	16.47	16.10	16.34
4507	NASDAQ	OCFC	Fri, May 30, 2014	16.50	16.55	16.20	16.34
4506	NASDAQ	OCFC	Thu, May 29, 2014	16.74	16.68	16.43	16.56
4505	NASDAQ	OCFC	Wed, May 28, 2014	16.70	16.73	16.48	16.63
4504	NASDAQ	OCFC	Tue, May 27, 2014	16.76	16.97	16.55	16.79
4503	NASDAQ	OCFC	Fri, May 23, 2014	16.66	16.68	16.57	16.60
4502	NASDAQ	OCFC	Thu, May 22, 2014	16.48	16.67	16.44	16.61
4501	NASDAQ	OCFC	Wed, May 21, 2014	17.12	16.80	16.48	16.54
4500	NASDAQ	OCFC	Tue, May 20, 2014	16.56	16.62	16.18	16.38
4499	NASDAQ	OCFC	Mon, May 19, 2014	16.56	16.78	16.35	16.65
4498	NASDAQ	OCFC	Fri, May 16, 2014	16.44	16.73	15.53	16.55
4497	NASDAQ	OCFC	Thu, May 15, 2014	16.00	16.73	15.34	16.48
4496	NASDAQ	OCFC	Wed, May 14, 2014	16.51	16.51	16.00	16.04
4495	NASDAQ	OCFC	Tue, May 13, 2014	16.85	16.85	16.48	16.49
4494	NASDAQ	OCFC	Mon, May 12, 2014	16.51	17.00	16.34	16.82
4493	NASDAQ	OCFC	Fri, May 9, 2014	16.20	16.57	16.20	16.47
4492	NASDAQ	OCFC	Thu, May 8, 2014	16.30	16.66	16.19	16.21
4491	NASDAQ	OCFC	Wed, May 7, 2014	16.35	16.66	16.30	16.39
4490	NASDAQ	OCFC	Tue, May 6, 2014	16.13	16.67	16.13	16.28
4489	NASDAQ	OCFC	Mon, May 5, 2014	16.21	16.43	16.10	16.22
4488	NASDAQ	OCFC	Fri, May 2, 2014	16.36	16.59	16.19	16.29
4487	NASDAQ	OCFC	Thu, May 1, 2014	16.14	16.36	15.95	16.25
4486	NASDAQ	OCFC	Wed, Apr 30, 2014	16.12	16.39	16.12	16.20
4485	NASDAQ	OCFC	Tue, Apr 29, 2014	16.53	16.82	16.16	16.20
4484	NASDAQ	OCFC	Mon, Apr 28, 2014	16.70	16.75	16.28	16.39
4483	NASDAQ	OCFC	Fri, Apr 25, 2014	17.10	17.56	16.61	16.68
4482	NASDAQ	OCFC	Thu, Apr 24, 2014	17.28	17.28	16.97	17.08
4481	NASDAQ	OCFC	Wed, Apr 23, 2014	17.66	17.68	17.10	17.14
4480	NASDAQ	OCFC	Tue, Apr 22, 2014	17.52	17.66	17.27	17.42
4479	NASDAQ	OCFC	Mon, Apr 21, 2014	17.85	17.79	17.27	17.43
4478	NASDAQ	OCFC	Thu, Apr 17, 2014	17.33	17.89	17.09	17.67
4477	NASDAQ	OCFC	Wed, Apr 16, 2014	17.42	17.51	17.18	17.33
4476	NASDAQ	OCFC	Tue, Apr 15, 2014	17.34	17.37	17.05	17.24
4475	NASDAQ	OCFC	Mon, Apr 14, 2014	17.29	17.36	17.09	17.29
4474	NASDAQ	OCFC	Fri, Apr 11, 2014	17.10	17.31	17.01	17.08
4473	NASDAQ	OCFC	Thu, Apr 10, 2014	17.65	17.90	17.00	17.20
4472	NASDAQ	OCFC	Wed, Apr 9, 2014	17.75	17.81	17.56	17.70
4471	NASDAQ	OCFC	Tue, Apr 8, 2014	17.62	18.17	17.30	17.67
4470	NASDAQ	OCFC	Mon, Apr 7, 2014	17.80	17.84	17.51	17.66
4469	NASDAQ	OCFC	Fri, Apr 4, 2014	18.47	18.64	17.72	17.78
4468	NASDAQ	OCFC	Thu, Apr 3, 2014	18.31	18.43	18.20	18.30
4467	NASDAQ	OCFC	Wed, Apr 2, 2014	18.30	18.54	18.27	18.33
4466	NASDAQ	OCFC	Tue, Apr 1, 2014	17.77	18.41	17.72	18.32
4465	NASDAQ	OCFC	Mon, Mar 31, 2014	17.49	17.86	17.49	17.69
4464	NASDAQ	OCFC	Fri, Mar 28, 2014	17.25	17.62	17.21	17.50
4463	NASDAQ	OCFC	Thu, Mar 27, 2014	17.38	17.38	17.11	17.29
4462	NASDAQ	OCFC	Wed, Mar 26, 2014	17.72	17.82	17.42	17.42
4461	NASDAQ	OCFC	Tue, Mar 25, 2014	17.82	17.82	17.27	17.57
4460	NASDAQ	OCFC	Mon, Mar 24, 2014	17.77	17.80	17.50	17.69
4459	NASDAQ	OCFC	Fri, Mar 21, 2014	17.80	17.90	17.68	17.80
4458	NASDAQ	OCFC	Thu, Mar 20, 2014	17.91	18.02	17.55	17.79
4457	NASDAQ	OCFC	Wed, Mar 19, 2014	17.96	18.00	17.67	17.75
4456	NASDAQ	OCFC	Tue, Mar 18, 2014	17.96	18.00	17.77	17.90
4455	NASDAQ	OCFC	Mon, Mar 17, 2014	18.11	18.22	17.80	17.90
4454	NASDAQ	OCFC	Fri, Mar 14, 2014	17.83	18.01	17.03	17.91
4453	NASDAQ	OCFC	Thu, Mar 13, 2014	18.18	18.22	17.70	17.90
4452	NASDAQ	OCFC	Wed, Mar 12, 2014	18.03	18.18	17.90	18.17
4451	NASDAQ	OCFC	Tue, Mar 11, 2014	18.36	18.44	18.09	18.25
4450	NASDAQ	OCFC	Mon, Mar 10, 2014	18.34	18.48	18.29	18.41
4449	NASDAQ	OCFC	Fri, Mar 7, 2014	18.48	18.87	18.27	18.45
4448	NASDAQ	OCFC	Thu, Mar 6, 2014	18.69	18.69	18.31	18.48
4447	NASDAQ	OCFC	Wed, Mar 5, 2014	18.70	18.79	18.52	18.71
4446	NASDAQ	OCFC	Tue, Mar 4, 2014	18.75	18.99	18.61	18.80
4445	NASDAQ	OCFC	Mon, Mar 3, 2014	18.78	19.00	18.53	18.58
4444	NASDAQ	OCFC	Fri, Feb 28, 2014	18.55	18.95	18.47	18.88
4443	NASDAQ	OCFC	Thu, Feb 27, 2014	18.29	18.55	18.24	18.51
4442	NASDAQ	OCFC	Wed, Feb 26, 2014	18.13	18.45	18.03	18.21
4441	NASDAQ	OCFC	Tue, Feb 25, 2014	18.08	18.45	18.00	18.04
4440	NASDAQ	OCFC	Mon, Feb 24, 2014	17.47	18.24	17.42	18.14
4439	NASDAQ	OCFC	Fri, Feb 21, 2014	17.50	17.89	17.26	17.38
4438	NASDAQ	OCFC	Thu, Feb 20, 2014	17.00	17.64	16.87	17.47
4437	NASDAQ	OCFC	Wed, Feb 19, 2014	17.25	17.39	16.81	17.05
4436	NASDAQ	OCFC	Tue, Feb 18, 2014	17.46	17.50	17.14	17.36
4435	NASDAQ	OCFC	Fri, Feb 14, 2014	17.37	17.50	17.11	17.39
4434	NASDAQ	OCFC	Thu, Feb 13, 2014	17.10	17.49	17.07	17.33
4433	NASDAQ	OCFC	Wed, Feb 12, 2014	17.50	17.64	17.03	17.16
4432	NASDAQ	OCFC	Tue, Feb 11, 2014	17.22	17.83	17.22	17.53
4431	NASDAQ	OCFC	Mon, Feb 10, 2014	17.28	17.37	17.05	17.16
4430	NASDAQ	OCFC	Fri, Feb 7, 2014	17.24	17.31	17.02	17.28
4429	NASDAQ	OCFC	Thu, Feb 6, 2014	17.40	17.41	17.02	17.26
4428	NASDAQ	OCFC	Wed, Feb 5, 2014	17.22	17.40	17.22	17.40
4427	NASDAQ	OCFC	Tue, Feb 4, 2014	17.10	17.42	17.00	17.32
4426	NASDAQ	OCFC	Mon, Feb 3, 2014	17.67	18.08	16.99	17.05
4425	NASDAQ	OCFC	Fri, Jan 31, 2014	17.50	17.88	17.50	17.76
4424	NASDAQ	OCFC	Thu, Jan 30, 2014	17.74	17.74	17.55	17.66
4423	NASDAQ	OCFC	Wed, Jan 29, 2014	17.55	17.80	17.55	17.70
4422	NASDAQ	OCFC	Tue, Jan 28, 2014	17.56	17.71	17.50	17.61
4421	NASDAQ	OCFC	Mon, Jan 27, 2014	18.13	19.47	17.41	17.49
4420	NASDAQ	OCFC	Fri, Jan 24, 2014	18.00	18.33	18.00	18.14
4419	NASDAQ	OCFC	Thu, Jan 23, 2014	18.04	18.35	17.92	18.03
4418	NASDAQ	OCFC	Wed, Jan 22, 2014	17.68	18.02	17.65	17.96
4417	NASDAQ	OCFC	Tue, Jan 21, 2014	17.25	17.60	17.25	17.57
4416	NASDAQ	OCFC	Fri, Jan 17, 2014	17.14	17.24	17.10	17.24
4415	NASDAQ	OCFC	Thu, Jan 16, 2014	17.19	17.28	17.05	17.11
4414	NASDAQ	OCFC	Wed, Jan 15, 2014	17.29	17.55	17.05	17.23
4413	NASDAQ	OCFC	Tue, Jan 14, 2014	17.15	17.31	17.08	17.18
4412	NASDAQ	OCFC	Mon, Jan 13, 2014	17.07	17.30	16.92	17.07
4411	NASDAQ	OCFC	Fri, Jan 10, 2014	17.14	17.20	16.90	17.06
4410	NASDAQ	OCFC	Thu, Jan 9, 2014	17.23	17.23	17.00	17.06
4409	NASDAQ	OCFC	Wed, Jan 8, 2014	17.50	17.63	17.03	17.13
4408	NASDAQ	OCFC	Tue, Jan 7, 2014	17.37	17.71	17.37	17.54
4407	NASDAQ	OCFC	Mon, Jan 6, 2014	17.63	17.70	17.26	17.29
4406	NASDAQ	OCFC	Fri, Jan 3, 2014	17.15	17.64	17.15	17.53
4405	NASDAQ	OCFC	Thu, Jan 2, 2014	17.12	17.30	17.00	17.16
4404	NASDAQ	OCFC	Tue, Dec 31, 2013	17.37	17.46	17.05	17.13
4403	NASDAQ	OCFC	Mon, Dec 30, 2013	17.40	17.46	17.27	17.31
4402	NASDAQ	OCFC	Fri, Dec 27, 2013	17.57	17.57	17.30	17.40
4401	NASDAQ	OCFC	Thu, Dec 26, 2013	17.80	17.80	17.44	17.49
4400	NASDAQ	OCFC	Tue, Dec 24, 2013	17.78	17.80	17.67	17.69
4399	NASDAQ	OCFC	Mon, Dec 23, 2013	17.88	17.88	17.66	17.74
4398	NASDAQ	OCFC	Fri, Dec 20, 2013	17.87	18.05	17.67	17.77
4397	NASDAQ	OCFC	Thu, Dec 19, 2013	17.87	17.98	17.68	17.74
4396	NASDAQ	OCFC	Wed, Dec 18, 2013	17.89	18.26	17.83	17.95
4395	NASDAQ	OCFC	Tue, Dec 17, 2013	18.01	17.95	17.56	17.84
4394	NASDAQ	OCFC	Mon, Dec 16, 2013	17.87	18.05	17.69	18.03
4393	NASDAQ	OCFC	Fri, Dec 13, 2013	17.62	17.85	17.59	17.76
4392	NASDAQ	OCFC	Thu, Dec 12, 2013	17.68	17.82	17.53	17.56
4391	NASDAQ	OCFC	Wed, Dec 11, 2013	17.68	17.92	17.38	17.72
4390	NASDAQ	OCFC	Tue, Dec 10, 2013	18.01	18.01	17.69	17.70
4389	NASDAQ	OCFC	Mon, Dec 9, 2013	18.07	18.19	17.54	18.09
4388	NASDAQ	OCFC	Fri, Dec 6, 2013	17.99	18.45	17.93	18.00
4387	NASDAQ	OCFC	Thu, Dec 5, 2013	17.58	17.92	17.32	17.81
4386	NASDAQ	OCFC	Wed, Dec 4, 2013	17.29	17.87	17.10	17.58
4385	NASDAQ	OCFC	Tue, Dec 3, 2013	17.96	18.20	17.20	17.40
4384	NASDAQ	OCFC	Mon, Dec 2, 2013	18.53	18.88	18.00	18.03
4383	NASDAQ	OCFC	Fri, Nov 29, 2013	18.68	18.68	18.55	18.60
4382	NASDAQ	OCFC	Wed, Nov 27, 2013	18.42	18.55	18.17	18.49
4381	NASDAQ	OCFC	Tue, Nov 26, 2013	18.36	18.60	18.17	18.36
4380	NASDAQ	OCFC	Mon, Nov 25, 2013	17.82	18.46	17.52	18.37
4379	NASDAQ	OCFC	Fri, Nov 22, 2013	18.06	18.14	17.70	17.82
4378	NASDAQ	OCFC	Thu, Nov 21, 2013	17.66	18.39	17.28	18.11
4377	NASDAQ	OCFC	Wed, Nov 20, 2013	17.96	17.86	17.37	17.59
4376	NASDAQ	OCFC	Tue, Nov 19, 2013	17.76	17.93	17.50	17.86
4375	NASDAQ	OCFC	Mon, Nov 18, 2013	17.53	17.80	17.49	17.70
4374	NASDAQ	OCFC	Fri, Nov 15, 2013	17.58	17.58	17.41	17.54
4373	NASDAQ	OCFC	Thu, Nov 14, 2013	17.78	17.91	17.42	17.62
4372	NASDAQ	OCFC	Wed, Nov 13, 2013	17.72	17.90	17.54	17.78
4371	NASDAQ	OCFC	Tue, Nov 12, 2013	17.80	18.06	17.44	17.90
4370	NASDAQ	OCFC	Mon, Nov 11, 2013	18.16	18.18	17.83	17.86
4369	NASDAQ	OCFC	Fri, Nov 8, 2013	17.71	18.52	17.71	18.13
4368	NASDAQ	OCFC	Thu, Nov 7, 2013	17.74	17.81	17.51	17.74
4367	NASDAQ	OCFC	Wed, Nov 6, 2013	17.89	17.81	17.51	17.63
4366	NASDAQ	OCFC	Tue, Nov 5, 2013	17.78	18.17	17.74	17.76
4365	NASDAQ	OCFC	Mon, Nov 4, 2013	17.79	18.00	17.39	17.81
4364	NASDAQ	OCFC	Fri, Nov 1, 2013	17.56	18.18	17.27	17.69
4363	NASDAQ	OCFC	Thu, Oct 31, 2013	17.67	18.05	17.42	17.59
4362	NASDAQ	OCFC	Wed, Oct 30, 2013	18.02	18.11	17.71	17.73
4361	NASDAQ	OCFC	Tue, Oct 29, 2013	17.86	18.13	17.69	17.95
4360	NASDAQ	OCFC	Mon, Oct 28, 2013	17.87	17.95	17.62	17.77
4359	NASDAQ	OCFC	Fri, Oct 25, 2013	18.04	18.04	17.47	17.87
4358	NASDAQ	OCFC	Thu, Oct 24, 2013	17.86	18.23	17.77	17.99
4357	NASDAQ	OCFC	Wed, Oct 23, 2013	17.96	18.05	17.37	17.96
4356	NASDAQ	OCFC	Tue, Oct 22, 2013	18.06	18.06	17.50	17.99
4355	NASDAQ	OCFC	Mon, Oct 21, 2013	17.91	18.85	17.84	17.95
4354	NASDAQ	OCFC	Fri, Oct 18, 2013	17.74	18.01	17.03	17.95
4353	NASDAQ	OCFC	Thu, Oct 17, 2013	17.30	17.62	17.17	17.53
4352	NASDAQ	OCFC	Wed, Oct 16, 2013	17.41	17.50	17.28	17.32
4351	NASDAQ	OCFC	Tue, Oct 15, 2013	17.68	17.68	17.26	17.28
4350	NASDAQ	OCFC	Mon, Oct 14, 2013	17.79	17.79	17.49	17.63
4349	NASDAQ	OCFC	Fri, Oct 11, 2013	17.44	17.88	17.31	17.81
4348	NASDAQ	OCFC	Thu, Oct 10, 2013	17.27	17.58	17.16	17.52
4347	NASDAQ	OCFC	Wed, Oct 9, 2013	17.07	17.34	17.02	17.10
4346	NASDAQ	OCFC	Tue, Oct 8, 2013	17.03	17.16	16.90	17.03
4345	NASDAQ	OCFC	Mon, Oct 7, 2013	16.80	17.04	16.71	16.98
4344	NASDAQ	OCFC	Fri, Oct 4, 2013	16.75	17.02	16.18	16.86
4343	NASDAQ	OCFC	Thu, Oct 3, 2013	16.57	16.82	16.12	16.80
4342	NASDAQ	OCFC	Wed, Oct 2, 2013	16.59	16.69	16.40	16.65
4341	NASDAQ	OCFC	Tue, Oct 1, 2013	16.86	16.87	16.55	16.73
4340	NASDAQ	OCFC	Mon, Sep 30, 2013	16.98	17.28	16.87	16.91
4339	NASDAQ	OCFC	Fri, Sep 27, 2013	17.07	17.25	17.07	17.17
4338	NASDAQ	OCFC	Thu, Sep 26, 2013	17.27	17.32	17.11	17.19
4337	NASDAQ	OCFC	Wed, Sep 25, 2013	17.23	17.35	17.06	17.18
4336	NASDAQ	OCFC	Tue, Sep 24, 2013	17.26	17.58	17.03	17.16
4335	NASDAQ	OCFC	Mon, Sep 23, 2013	16.42	17.37	16.35	17.26
4334	NASDAQ	OCFC	Fri, Sep 20, 2013	16.40	16.46	16.27	16.42
4333	NASDAQ	OCFC	Thu, Sep 19, 2013	16.48	16.50	16.31	16.40
4332	NASDAQ	OCFC	Wed, Sep 18, 2013	16.54	16.55	16.13	16.49
4331	NASDAQ	OCFC	Tue, Sep 17, 2013	16.55	16.56	16.45	16.50
4330	NASDAQ	OCFC	Mon, Sep 16, 2013	16.70	16.70	16.52	16.57
4329	NASDAQ	OCFC	Fri, Sep 13, 2013	16.58	16.58	16.30	16.52
4328	NASDAQ	OCFC	Thu, Sep 12, 2013	16.75	16.75	16.30	16.51
4327	NASDAQ	OCFC	Wed, Sep 11, 2013	16.70	16.81	16.39	16.74
4326	NASDAQ	OCFC	Tue, Sep 10, 2013	16.58	16.72	16.40	16.72
4325	NASDAQ	OCFC	Mon, Sep 9, 2013	16.57	16.57	16.38	16.54
4324	NASDAQ	OCFC	Fri, Sep 6, 2013	16.64	16.84	16.21	16.56
4323	NASDAQ	OCFC	Thu, Sep 5, 2013	16.62	16.80	16.27	16.58
4322	NASDAQ	OCFC	Wed, Sep 4, 2013	16.76	16.80	16.47	16.56
4321	NASDAQ	OCFC	Tue, Sep 3, 2013	16.50	16.91	16.50	16.72
4320	NASDAQ	OCFC	Fri, Aug 30, 2013	16.92	17.01	16.13	16.31
4319	NASDAQ	OCFC	Thu, Aug 29, 2013	16.97	17.10	16.91	16.98
4318	NASDAQ	OCFC	Wed, Aug 28, 2013	17.00	17.22	16.96	16.96
4317	NASDAQ	OCFC	Tue, Aug 27, 2013	17.10	17.34	16.56	16.96
4316	NASDAQ	OCFC	Mon, Aug 26, 2013	17.40	17.45	16.96	17.20
4315	NASDAQ	OCFC	Fri, Aug 23, 2013	17.16	17.52	17.16	17.36
4314	NASDAQ	OCFC	Thu, Aug 22, 2013	16.92	17.25	16.92	17.17
4313	NASDAQ	OCFC	Wed, Aug 21, 2013	17.00	17.05	16.85	16.92
4312	NASDAQ	OCFC	Tue, Aug 20, 2013	17.05	17.24	16.93	17.03
4311	NASDAQ	OCFC	Mon, Aug 19, 2013	16.70	17.25	16.70	16.98
4310	NASDAQ	OCFC	Fri, Aug 16, 2013	16.59	16.77	16.57	16.67
4309	NASDAQ	OCFC	Thu, Aug 15, 2013	16.94	16.97	16.50	16.66
4308	NASDAQ	OCFC	Wed, Aug 14, 2013	17.16	17.19	17.02	17.04
4307	NASDAQ	OCFC	Tue, Aug 13, 2013	17.11	17.21	17.00	17.13
4306	NASDAQ	OCFC	Mon, Aug 12, 2013	17.21	17.30	17.00	17.23
4305	NASDAQ	OCFC	Fri, Aug 9, 2013	17.04	17.57	16.90	17.26
4304	NASDAQ	OCFC	Thu, Aug 8, 2013	16.91	17.09	16.89	17.02
4303	NASDAQ	OCFC	Wed, Aug 7, 2013	17.09	17.04	16.79	16.88
4302	NASDAQ	OCFC	Tue, Aug 6, 2013	17.10	17.15	16.91	17.11
4301	NASDAQ	OCFC	Mon, Aug 5, 2013	17.02	17.16	16.90	17.08
4300	NASDAQ	OCFC	Fri, Aug 2, 2013	17.39	17.39	16.99	17.14
4299	NASDAQ	OCFC	Thu, Aug 1, 2013	17.24	17.63	17.21	17.48
4298	NASDAQ	OCFC	Wed, Jul 31, 2013	17.35	17.35	17.07	17.08
4297	NASDAQ	OCFC	Tue, Jul 30, 2013	17.47	17.66	17.18	17.29
4296	NASDAQ	OCFC	Mon, Jul 29, 2013	17.70	17.88	17.30	17.40
4295	NASDAQ	OCFC	Fri, Jul 26, 2013	17.70	17.91	17.57	17.74
4294	NASDAQ	OCFC	Thu, Jul 25, 2013	17.41	17.87	17.39	17.78
4293	NASDAQ	OCFC	Wed, Jul 24, 2013	17.50	17.67	17.14	17.49
4292	NASDAQ	OCFC	Tue, Jul 23, 2013	17.36	17.65	17.32	17.44
4291	NASDAQ	OCFC	Mon, Jul 22, 2013	17.25	17.44	17.19	17.35
4290	NASDAQ	OCFC	Fri, Jul 19, 2013	16.97	17.38	16.59	17.17
4289	NASDAQ	OCFC	Thu, Jul 18, 2013	16.64	16.89	16.32	16.89
4288	NASDAQ	OCFC	Wed, Jul 17, 2013	16.62	16.79	16.55	16.65
4287	NASDAQ	OCFC	Tue, Jul 16, 2013	16.70	16.74	16.50	16.51
4286	NASDAQ	OCFC	Mon, Jul 15, 2013	16.32	16.74	16.29	16.70
4285	NASDAQ	OCFC	Fri, Jul 12, 2013	16.41	16.46	16.16	16.42
4284	NASDAQ	OCFC	Thu, Jul 11, 2013	16.48	16.50	16.10	16.39
4283	NASDAQ	OCFC	Wed, Jul 10, 2013	16.50	16.50	16.29	16.37
4282	NASDAQ	OCFC	Tue, Jul 9, 2013	16.66	16.66	16.43	16.46
4281	NASDAQ	OCFC	Mon, Jul 8, 2013	16.78	16.78	16.47	16.61
4280	NASDAQ	OCFC	Fri, Jul 5, 2013	16.45	16.80	16.35	16.80
4279	NASDAQ	OCFC	Wed, Jul 3, 2013	16.14	16.34	16.00	16.22
4278	NASDAQ	OCFC	Tue, Jul 2, 2013	15.99	16.10	15.83	16.06
4277	NASDAQ	OCFC	Mon, Jul 1, 2013	15.51	15.99	15.51	15.89
4276	NASDAQ	OCFC	Fri, Jun 28, 2013	15.22	15.61	15.22	15.55
4275	NASDAQ	OCFC	Thu, Jun 27, 2013	14.84	15.29	14.83	15.21
4274	NASDAQ	OCFC	Wed, Jun 26, 2013	14.79	14.84	14.55	14.55
4273	NASDAQ	OCFC	Tue, Jun 25, 2013	14.63	14.75	14.51	14.73
4272	NASDAQ	OCFC	Mon, Jun 24, 2013	14.45	14.65	14.45	14.56
4271	NASDAQ	OCFC	Fri, Jun 21, 2013	14.45	14.60	14.43	14.58
4270	NASDAQ	OCFC	Thu, Jun 20, 2013	14.32	14.44	14.31	14.37
4269	NASDAQ	OCFC	Wed, Jun 19, 2013	14.65	14.65	14.44	14.44
4268	NASDAQ	OCFC	Tue, Jun 18, 2013	14.56	14.68	14.50	14.63
4267	NASDAQ	OCFC	Mon, Jun 17, 2013	14.39	14.55	14.31	14.55
4266	NASDAQ	OCFC	Fri, Jun 14, 2013	14.57	14.57	14.25	14.28
4265	NASDAQ	OCFC	Thu, Jun 13, 2013	14.40	14.60	14.28	14.56
4264	NASDAQ	OCFC	Wed, Jun 12, 2013	14.45	14.45	14.25	14.40
4263	NASDAQ	OCFC	Tue, Jun 11, 2013	14.30	14.49	14.32	14.41
4262	NASDAQ	OCFC	Mon, Jun 10, 2013	14.42	14.52	14.29	14.41
4261	NASDAQ	OCFC	Fri, Jun 7, 2013	14.57	14.60	14.32	14.40
4260	NASDAQ	OCFC	Thu, Jun 6, 2013	14.08	14.46	14.08	14.46
4259	NASDAQ	OCFC	Wed, Jun 5, 2013	14.18	14.27	14.10	14.12
4258	NASDAQ	OCFC	Tue, Jun 4, 2013	14.34	14.34	13.93	14.23
4257	NASDAQ	OCFC	Mon, Jun 3, 2013	13.87	14.45	13.79	14.37
4256	NASDAQ	OCFC	Fri, May 31, 2013	14.13	14.13	13.81	13.85
4255	NASDAQ	OCFC	Thu, May 30, 2013	14.26	14.26	14.16	14.22
4254	NASDAQ	OCFC	Wed, May 29, 2013	14.35	14.25	14.04	14.20
4253	NASDAQ	OCFC	Tue, May 28, 2013	14.35	14.52	14.11	14.19
4252	NASDAQ	OCFC	Fri, May 24, 2013	14.07	14.24	14.07	14.20
4251	NASDAQ	OCFC	Thu, May 23, 2013	14.00	14.12	13.85	14.10
4250	NASDAQ	OCFC	Wed, May 22, 2013	14.22	14.36	14.02	14.06
4249	NASDAQ	OCFC	Tue, May 21, 2013	14.20	14.26	14.09	14.25
4248	NASDAQ	OCFC	Mon, May 20, 2013	14.26	14.30	14.12	14.24
4247	NASDAQ	OCFC	Fri, May 17, 2013	14.23	14.41	14.19	14.34
4246	NASDAQ	OCFC	Thu, May 16, 2013	14.04	14.22	14.04	14.20
4245	NASDAQ	OCFC	Wed, May 15, 2013	13.89	14.14	13.85	14.14
4244	NASDAQ	OCFC	Tue, May 14, 2013	13.86	14.00	13.85	13.96
4243	NASDAQ	OCFC	Mon, May 13, 2013	14.09	14.09	13.85	13.86
4242	NASDAQ	OCFC	Fri, May 10, 2013	14.08	14.14	13.87	14.08
4241	NASDAQ	OCFC	Thu, May 9, 2013	13.85	14.16	13.85	14.01
4240	NASDAQ	OCFC	Wed, May 8, 2013	13.93	14.01	13.73	13.91
4239	NASDAQ	OCFC	Tue, May 7, 2013	13.91	14.06	13.86	14.01
4238	NASDAQ	OCFC	Mon, May 6, 2013	13.75	14.00	13.70	13.86
4237	NASDAQ	OCFC	Fri, May 3, 2013	13.89	13.94	13.63	13.71
4236	NASDAQ	OCFC	Thu, May 2, 2013	13.98	13.92	13.60	13.73
4235	NASDAQ	OCFC	Wed, May 1, 2013	14.13	14.25	13.88	13.89
4234	NASDAQ	OCFC	Tue, Apr 30, 2013	14.11	14.27	14.11	14.21
4233	NASDAQ	OCFC	Mon, Apr 29, 2013	14.00	14.15	13.95	14.08
4232	NASDAQ	OCFC	Fri, Apr 26, 2013	14.01	14.07	13.96	14.05
4231	NASDAQ	OCFC	Thu, Apr 25, 2013	14.01	14.19	13.95	14.01
4230	NASDAQ	OCFC	Wed, Apr 24, 2013	13.90	14.09	13.78	14.07
4229	NASDAQ	OCFC	Tue, Apr 23, 2013	13.91	14.02	13.82	13.95
4228	NASDAQ	OCFC	Mon, Apr 22, 2013	13.82	13.99	13.71	13.82
4227	NASDAQ	OCFC	Fri, Apr 19, 2013	13.43	14.12	13.43	13.85
4226	NASDAQ	OCFC	Thu, Apr 18, 2013	13.64	14.03	13.49	14.01
4225	NASDAQ	OCFC	Wed, Apr 17, 2013	13.83	13.89	13.50	13.58
4224	NASDAQ	OCFC	Tue, Apr 16, 2013	14.12	14.22	13.82	13.92
4223	NASDAQ	OCFC	Mon, Apr 15, 2013	14.22	14.33	13.97	14.00
4222	NASDAQ	OCFC	Fri, Apr 12, 2013	14.24	14.28	14.18	14.25
4221	NASDAQ	OCFC	Thu, Apr 11, 2013	14.30	14.33	14.20	14.27
4220	NASDAQ	OCFC	Wed, Apr 10, 2013	14.00	14.43	14.00	14.34
4219	NASDAQ	OCFC	Tue, Apr 9, 2013	14.01	14.20	13.92	13.92
4218	NASDAQ	OCFC	Mon, Apr 8, 2013	14.03	14.04	13.80	14.03
4217	NASDAQ	OCFC	Fri, Apr 5, 2013	14.03	14.12	13.95	14.03
4216	NASDAQ	OCFC	Thu, Apr 4, 2013	14.29	14.29	14.13	14.23
4215	NASDAQ	OCFC	Wed, Apr 3, 2013	14.21	14.30	14.16	14.24
4214	NASDAQ	OCFC	Tue, Apr 2, 2013	14.37	14.40	14.07	14.14
4213	NASDAQ	OCFC	Mon, Apr 1, 2013	14.44	14.46	14.15	14.28
4212	NASDAQ	OCFC	Thu, Mar 28, 2013	14.53	14.53	14.35	14.42
4211	NASDAQ	OCFC	Wed, Mar 27, 2013	14.42	14.56	14.30	14.44
4210	NASDAQ	OCFC	Tue, Mar 26, 2013	14.40	14.46	14.19	14.46
4209	NASDAQ	OCFC	Mon, Mar 25, 2013	14.40	14.55	14.20	14.29
4208	NASDAQ	OCFC	Fri, Mar 22, 2013	14.27	14.41	14.02	14.37
4207	NASDAQ	OCFC	Thu, Mar 21, 2013	14.12	14.27	14.12	14.19
4206	NASDAQ	OCFC	Wed, Mar 20, 2013	14.47	14.53	14.17	14.25
4205	NASDAQ	OCFC	Tue, Mar 19, 2013	14.40	14.51	14.31	14.36
4204	NASDAQ	OCFC	Mon, Mar 18, 2013	14.39	14.52	14.30	14.40
4203	NASDAQ	OCFC	Fri, Mar 15, 2013	14.39	14.68	14.00	14.55
4202	NASDAQ	OCFC	Thu, Mar 14, 2013	14.27	14.44	14.17	14.36
4201	NASDAQ	OCFC	Wed, Mar 13, 2013	14.02	14.23	14.00	14.21
4200	NASDAQ	OCFC	Tue, Mar 12, 2013	14.01	14.10	13.95	14.05
4199	NASDAQ	OCFC	Mon, Mar 11, 2013	14.25	14.26	14.04	14.05
4198	NASDAQ	OCFC	Fri, Mar 8, 2013	14.40	14.40	14.14	14.31
4197	NASDAQ	OCFC	Thu, Mar 7, 2013	14.25	14.27	14.08	14.27
4196	NASDAQ	OCFC	Wed, Mar 6, 2013	14.19	14.27	14.19	14.25
4195	NASDAQ	OCFC	Tue, Mar 5, 2013	14.07	14.20	14.01	14.19
4194	NASDAQ	OCFC	Mon, Mar 4, 2013	13.92	14.05	13.91	14.05
4193	NASDAQ	OCFC	Fri, Mar 1, 2013	13.92	14.07	13.92	13.98
4192	NASDAQ	OCFC	Thu, Feb 28, 2013	14.18	14.18	13.92	13.94
4191	NASDAQ	OCFC	Wed, Feb 27, 2013	13.86	14.40	13.86	14.15
4190	NASDAQ	OCFC	Tue, Feb 26, 2013	14.57	14.68	14.47	14.51
4189	NASDAQ	OCFC	Mon, Feb 25, 2013	14.75	14.78	14.43	14.50
4188	NASDAQ	OCFC	Fri, Feb 22, 2013	14.71	14.75	14.65	14.70
4187	NASDAQ	OCFC	Thu, Feb 21, 2013	14.68	14.78	14.58	14.63
4186	NASDAQ	OCFC	Wed, Feb 20, 2013	14.66	14.78	14.64	14.68
4185	NASDAQ	OCFC	Tue, Feb 19, 2013	14.60	14.77	14.54	14.64
4184	NASDAQ	OCFC	Fri, Feb 15, 2013	14.60	14.86	14.28	14.62
4183	NASDAQ	OCFC	Thu, Feb 14, 2013	14.58	14.69	14.43	14.47
4182	NASDAQ	OCFC	Wed, Feb 13, 2013	14.57	14.60	14.38	14.59
4181	NASDAQ	OCFC	Tue, Feb 12, 2013	14.50	14.61	14.40	14.50
4180	NASDAQ	OCFC	Mon, Feb 11, 2013	14.30	14.57	14.30	14.52
4179	NASDAQ	OCFC	Fri, Feb 8, 2013	14.44	14.45	14.38	14.44
4178	NASDAQ	OCFC	Thu, Feb 7, 2013	14.46	14.46	14.26	14.39
4177	NASDAQ	OCFC	Wed, Feb 6, 2013	14.33	14.64	14.31	14.43
4176	NASDAQ	OCFC	Tue, Feb 5, 2013	14.35	14.43	14.24	14.41
4175	NASDAQ	OCFC	Mon, Feb 4, 2013	14.40	14.45	14.24	14.27
4174	NASDAQ	OCFC	Fri, Feb 1, 2013	14.27	14.49	14.17	14.46
4173	NASDAQ	OCFC	Thu, Jan 31, 2013	13.78	14.25	13.75	14.19
4172	NASDAQ	OCFC	Wed, Jan 30, 2013	13.85	13.93	13.55	13.87
4171	NASDAQ	OCFC	Tue, Jan 29, 2013	14.01	14.17	13.84	13.89
4170	NASDAQ	OCFC	Mon, Jan 28, 2013	14.14	14.14	13.49	14.06
4169	NASDAQ	OCFC	Fri, Jan 25, 2013	13.75	13.75	13.16	13.21
4168	NASDAQ	OCFC	Thu, Jan 24, 2013	13.25	14.00	13.12	13.67
4167	NASDAQ	OCFC	Wed, Jan 23, 2013	13.20	13.44	13.04	13.32
4166	NASDAQ	OCFC	Tue, Jan 22, 2013	13.13	13.27	13.03	13.25
4165	NASDAQ	OCFC	Fri, Jan 18, 2013	13.29	13.55	13.04	13.11
4164	NASDAQ	OCFC	Thu, Jan 17, 2013	13.19	13.35	13.05	13.33
4163	NASDAQ	OCFC	Wed, Jan 16, 2013	13.25	13.25	13.04	13.08
4162	NASDAQ	OCFC	Tue, Jan 15, 2013	13.06	13.38	12.57	13.35
4161	NASDAQ	OCFC	Mon, Jan 14, 2013	13.35	13.35	13.04	13.16
4160	NASDAQ	OCFC	Fri, Jan 11, 2013	13.30	13.34	13.14	13.34
4159	NASDAQ	OCFC	Thu, Jan 10, 2013	13.45	13.45	13.15	13.31
4158	NASDAQ	OCFC	Wed, Jan 9, 2013	13.55	13.55	13.39	13.49
4157	NASDAQ	OCFC	Tue, Jan 8, 2013	13.27	13.57	13.21	13.56
4156	NASDAQ	OCFC	Mon, Jan 7, 2013	13.51	13.60	13.32	13.33
4155	NASDAQ	OCFC	Fri, Jan 4, 2013	13.80	13.85	13.55	13.61
4154	NASDAQ	OCFC	Thu, Jan 3, 2013	14.02	14.20	13.67	13.80
4153	NASDAQ	OCFC	Wed, Jan 2, 2013	14.08	14.30	13.93	14.22
4152	NASDAQ	OCFC	Mon, Dec 31, 2012	13.59	13.75	13.59	13.75
4151	NASDAQ	OCFC	Fri, Dec 28, 2012	13.56	13.67	13.37	13.61
4150	NASDAQ	OCFC	Thu, Dec 27, 2012	13.71	13.71	13.28	13.58
4149	NASDAQ	OCFC	Wed, Dec 26, 2012	13.75	13.75	13.37	13.70
4148	NASDAQ	OCFC	Mon, Dec 24, 2012	13.46	13.67	13.46	13.67
4147	NASDAQ	OCFC	Fri, Dec 21, 2012	13.38	13.60	12.80	13.41
4146	NASDAQ	OCFC	Thu, Dec 20, 2012	13.61	13.66	13.60	13.60
4145	NASDAQ	OCFC	Wed, Dec 19, 2012	13.62	13.85	13.62	13.64
4144	NASDAQ	OCFC	Tue, Dec 18, 2012	13.74	13.93	13.62	13.68
4143	NASDAQ	OCFC	Mon, Dec 17, 2012	13.65	13.75	13.60	13.67
4142	NASDAQ	OCFC	Fri, Dec 14, 2012	13.61	13.68	13.60	13.64
4141	NASDAQ	OCFC	Thu, Dec 13, 2012	13.65	13.73	13.63	13.66
4140	NASDAQ	OCFC	Wed, Dec 12, 2012	13.68	13.70	13.60	13.60
4139	NASDAQ	OCFC	Tue, Dec 11, 2012	13.77	13.80	13.63	13.74
4138	NASDAQ	OCFC	Mon, Dec 10, 2012	13.73	13.75	13.62	13.65
4137	NASDAQ	OCFC	Fri, Dec 7, 2012	13.71	13.75	13.68	13.75
4136	NASDAQ	OCFC	Thu, Dec 6, 2012	13.71	13.75	13.60	13.62
4135	NASDAQ	OCFC	Wed, Dec 5, 2012	13.81	13.96	13.60	13.70
4134	NASDAQ	OCFC	Tue, Dec 4, 2012	13.78	13.78	13.47	13.72
4133	NASDAQ	OCFC	Mon, Dec 3, 2012	13.75	13.80	13.70	13.74
4132	NASDAQ	OCFC	Fri, Nov 30, 2012	13.71	14.00	13.51	13.71
4131	NASDAQ	OCFC	Thu, Nov 29, 2012	13.72	13.75	13.45	13.65
4130	NASDAQ	OCFC	Wed, Nov 28, 2012	13.26	13.64	13.25	13.59
4129	NASDAQ	OCFC	Tue, Nov 27, 2012	13.12	13.68	13.12	13.35
4128	NASDAQ	OCFC	Mon, Nov 26, 2012	12.79	12.80	12.72	12.79
4127	NASDAQ	OCFC	Fri, Nov 23, 2012	12.85	12.86	12.71	12.78
4126	NASDAQ	OCFC	Wed, Nov 21, 2012	12.88	12.90	12.68	12.79
4125	NASDAQ	OCFC	Tue, Nov 20, 2012	12.78	12.97	12.75	12.81
4124	NASDAQ	OCFC	Mon, Nov 19, 2012	13.44	13.85	12.78	12.78
4123	NASDAQ	OCFC	Fri, Nov 16, 2012	12.57	12.77	12.43	12.74
4122	NASDAQ	OCFC	Thu, Nov 15, 2012	12.58	12.72	12.56	12.60
4121	NASDAQ	OCFC	Wed, Nov 14, 2012	12.94	13.07	12.61	12.61
4120	NASDAQ	OCFC	Tue, Nov 13, 2012	13.12	13.16	12.98	13.01
4119	NASDAQ	OCFC	Mon, Nov 12, 2012	13.32	13.48	13.05	13.13
4118	NASDAQ	OCFC	Fri, Nov 9, 2012	13.02	13.49	12.76	13.39
4117	NASDAQ	OCFC	Thu, Nov 8, 2012	13.22	13.22	12.98	13.02
4116	NASDAQ	OCFC	Wed, Nov 7, 2012	13.52	13.52	13.24	13.24
4115	NASDAQ	OCFC	Tue, Nov 6, 2012	13.42	13.70	13.42	13.63
4114	NASDAQ	OCFC	Mon, Nov 5, 2012	13.45	13.51	13.21	13.49
4113	NASDAQ	OCFC	Fri, Nov 2, 2012	14.12	14.12	13.39	13.42
4112	NASDAQ	OCFC	Thu, Nov 1, 2012	14.00	14.09	13.85	14.06
4111	NASDAQ	OCFC	Wed, Oct 31, 2012	14.05	14.05	13.76	13.94
4110	NASDAQ	OCFC	Fri, Oct 26, 2012	13.89	14.07	13.84	14.00
4109	NASDAQ	OCFC	Thu, Oct 25, 2012	13.71	14.06	13.69	13.93
4108	NASDAQ	OCFC	Wed, Oct 24, 2012	13.75	13.79	13.73	13.77
4107	NASDAQ	OCFC	Tue, Oct 23, 2012	13.69	14.10	13.65	13.73
4106	NASDAQ	OCFC	Mon, Oct 22, 2012	13.78	13.79	13.58	13.75
4105	NASDAQ	OCFC	Fri, Oct 19, 2012	13.74	13.82	13.52	13.63
4104	NASDAQ	OCFC	Thu, Oct 18, 2012	14.24	14.24	13.80	13.80
4103	NASDAQ	OCFC	Wed, Oct 17, 2012	14.25	14.28	14.06	14.25
4102	NASDAQ	OCFC	Tue, Oct 16, 2012	14.38	14.51	14.23	14.29
4101	NASDAQ	OCFC	Mon, Oct 15, 2012	14.18	14.33	14.18	14.29
4100	NASDAQ	OCFC	Fri, Oct 12, 2012	14.22	14.33	14.11	14.22
4099	NASDAQ	OCFC	Thu, Oct 11, 2012	14.30	14.46	14.19	14.25
4098	NASDAQ	OCFC	Wed, Oct 10, 2012	14.36	14.36	14.10	14.23
4097	NASDAQ	OCFC	Tue, Oct 9, 2012	14.44	14.49	14.30	14.30
4096	NASDAQ	OCFC	Mon, Oct 8, 2012	14.45	14.58	14.42	14.50
4095	NASDAQ	OCFC	Fri, Oct 5, 2012	14.40	14.60	14.31	14.51
4094	NASDAQ	OCFC	Thu, Oct 4, 2012	14.31	14.39	14.21	14.39
4093	NASDAQ	OCFC	Wed, Oct 3, 2012	14.60	14.71	14.33	14.34
4092	NASDAQ	OCFC	Tue, Oct 2, 2012	14.84	14.84	14.70	14.74
4091	NASDAQ	OCFC	Mon, Oct 1, 2012	14.69	14.80	14.60	14.78
4090	NASDAQ	OCFC	Fri, Sep 28, 2012	14.69	14.88	14.63	14.67
4089	NASDAQ	OCFC	Thu, Sep 27, 2012	14.63	14.79	14.61	14.73
4088	NASDAQ	OCFC	Wed, Sep 26, 2012	14.73	14.87	14.48	14.70
4087	NASDAQ	OCFC	Tue, Sep 25, 2012	14.80	14.80	14.65	14.73
4086	NASDAQ	OCFC	Mon, Sep 24, 2012	14.59	14.80	14.59	14.77
4085	NASDAQ	OCFC	Fri, Sep 21, 2012	14.70	14.70	14.60	14.60
4084	NASDAQ	OCFC	Thu, Sep 20, 2012	14.61	14.80	14.58	14.74
4083	NASDAQ	OCFC	Wed, Sep 19, 2012	14.78	14.84	14.70	14.80
4082	NASDAQ	OCFC	Tue, Sep 18, 2012	14.41	14.67	14.37	14.65
4081	NASDAQ	OCFC	Mon, Sep 17, 2012	14.38	14.47	14.16	14.39
4080	NASDAQ	OCFC	Fri, Sep 14, 2012	14.48	14.48	14.29	14.45
4079	NASDAQ	OCFC	Thu, Sep 13, 2012	14.10	14.49	14.10	14.40
4078	NASDAQ	OCFC	Wed, Sep 12, 2012	13.96	14.06	13.96	14.06
4077	NASDAQ	OCFC	Tue, Sep 11, 2012	14.22	14.22	13.89	14.06
4076	NASDAQ	OCFC	Mon, Sep 10, 2012	14.38	14.38	14.05	14.09
4075	NASDAQ	OCFC	Fri, Sep 7, 2012	14.46	14.52	14.31	14.40
4074	NASDAQ	OCFC	Thu, Sep 6, 2012	14.28	14.52	14.25	14.41
4073	NASDAQ	OCFC	Wed, Sep 5, 2012	14.18	14.26	13.94	14.15
4072	NASDAQ	OCFC	Tue, Sep 4, 2012	14.10	14.14	13.91	14.09
4071	NASDAQ	OCFC	Fri, Aug 31, 2012	14.30	14.30	14.03	14.10
4070	NASDAQ	OCFC	Thu, Aug 30, 2012	14.03	14.30	14.00	14.24
4069	NASDAQ	OCFC	Wed, Aug 29, 2012	14.16	14.41	14.06	14.33
4068	NASDAQ	OCFC	Tue, Aug 28, 2012	14.01	14.21	14.01	14.15
4067	NASDAQ	OCFC	Mon, Aug 27, 2012	13.80	14.13	13.78	14.03
4066	NASDAQ	OCFC	Fri, Aug 24, 2012	13.81	13.92	13.80	13.92
4065	NASDAQ	OCFC	Thu, Aug 23, 2012	13.78	13.95	13.78	13.88
4064	NASDAQ	OCFC	Wed, Aug 22, 2012	14.13	14.33	13.89	13.93
4063	NASDAQ	OCFC	Tue, Aug 21, 2012	14.21	14.43	13.96	14.19
4062	NASDAQ	OCFC	Mon, Aug 20, 2012	14.51	14.58	14.17	14.25
4061	NASDAQ	OCFC	Fri, Aug 17, 2012	14.12	14.61	14.08	14.60
4060	NASDAQ	OCFC	Thu, Aug 16, 2012	14.12	14.30	14.06	14.18
4059	NASDAQ	OCFC	Wed, Aug 15, 2012	13.90	14.17	13.79	14.04
4058	NASDAQ	OCFC	Tue, Aug 14, 2012	13.90	13.90	13.69	13.82
4057	NASDAQ	OCFC	Mon, Aug 13, 2012	13.83	13.90	13.62	13.89
4056	NASDAQ	OCFC	Fri, Aug 10, 2012	13.59	13.90	13.50	13.81
4055	NASDAQ	OCFC	Thu, Aug 9, 2012	13.50	13.61	13.50	13.57
4054	NASDAQ	OCFC	Wed, Aug 8, 2012	13.61	13.63	13.52	13.56
4053	NASDAQ	OCFC	Tue, Aug 7, 2012	13.90	13.90	13.66	13.68
4052	NASDAQ	OCFC	Mon, Aug 6, 2012	13.84	13.90	13.61	13.81
4051	NASDAQ	OCFC	Fri, Aug 3, 2012	13.51	13.91	13.21	13.89
4050	NASDAQ	OCFC	Thu, Aug 2, 2012	13.43	13.62	13.43	13.53
4049	NASDAQ	OCFC	Wed, Aug 1, 2012	13.68	13.89	13.52	13.52
4048	NASDAQ	OCFC	Tue, Jul 31, 2012	13.78	13.85	13.58	13.61
4047	NASDAQ	OCFC	Mon, Jul 30, 2012	13.90	13.99	13.84	13.86
4046	NASDAQ	OCFC	Fri, Jul 27, 2012	13.52	13.97	13.51	13.86
4045	NASDAQ	OCFC	Thu, Jul 26, 2012	13.67	13.67	13.49	13.50
4044	NASDAQ	OCFC	Wed, Jul 25, 2012	13.65	13.81	13.57	13.64
4043	NASDAQ	OCFC	Tue, Jul 24, 2012	13.60	13.62	13.45	13.53
4042	NASDAQ	OCFC	Mon, Jul 23, 2012	13.43	13.67	13.43	13.53
4041	NASDAQ	OCFC	Fri, Jul 20, 2012	14.14	14.14	13.72	13.72
4040	NASDAQ	OCFC	Thu, Jul 19, 2012	14.20	14.29	14.01	14.02
4039	NASDAQ	OCFC	Wed, Jul 18, 2012	14.40	14.48	14.21	14.34
4038	NASDAQ	OCFC	Tue, Jul 17, 2012	14.28	14.41	14.04	14.30
4037	NASDAQ	OCFC	Mon, Jul 16, 2012	14.26	14.26	14.12	14.17
4036	NASDAQ	OCFC	Fri, Jul 13, 2012	14.07	14.40	14.07	14.32
4035	NASDAQ	OCFC	Thu, Jul 12, 2012	14.11	14.11	13.95	14.06
4034	NASDAQ	OCFC	Wed, Jul 11, 2012	14.10	14.30	14.05	14.20
4033	NASDAQ	OCFC	Tue, Jul 10, 2012	14.17	14.20	13.98	14.14
4032	NASDAQ	OCFC	Mon, Jul 9, 2012	14.20	14.30	13.96	14.14
4031	NASDAQ	OCFC	Fri, Jul 6, 2012	14.23	14.40	14.23	14.33
4030	NASDAQ	OCFC	Thu, Jul 5, 2012	14.39	14.40	14.22	14.37
4029	NASDAQ	OCFC	Tue, Jul 3, 2012	14.46	14.46	14.37	14.40
4028	NASDAQ	OCFC	Mon, Jul 2, 2012	14.35	14.42	14.23	14.40
4027	NASDAQ	OCFC	Fri, Jun 29, 2012	14.40	14.42	14.21	14.36
4026	NASDAQ	OCFC	Thu, Jun 28, 2012	14.18	14.31	13.92	14.27
4025	NASDAQ	OCFC	Wed, Jun 27, 2012	14.03	14.28	13.94	14.26
4024	NASDAQ	OCFC	Tue, Jun 26, 2012	14.12	14.17	13.89	14.05
4023	NASDAQ	OCFC	Mon, Jun 25, 2012	14.16	14.20	14.09	14.16
4022	NASDAQ	OCFC	Fri, Jun 22, 2012	14.14	14.39	14.04	14.35
4021	NASDAQ	OCFC	Thu, Jun 21, 2012	14.31	14.36	14.05	14.11
4020	NASDAQ	OCFC	Wed, Jun 20, 2012	14.40	14.41	14.29	14.39
4019	NASDAQ	OCFC	Tue, Jun 19, 2012	14.38	14.45	14.27	14.40
4018	NASDAQ	OCFC	Mon, Jun 18, 2012	14.28	14.41	14.28	14.36
4017	NASDAQ	OCFC	Fri, Jun 15, 2012	14.40	14.43	14.34	14.40
4016	NASDAQ	OCFC	Thu, Jun 14, 2012	14.36	14.48	14.35	14.40
4015	NASDAQ	OCFC	Wed, Jun 13, 2012	14.28	14.43	14.10	14.33
4014	NASDAQ	OCFC	Tue, Jun 12, 2012	14.12	14.28	13.90	14.27
4013	NASDAQ	OCFC	Mon, Jun 11, 2012	14.55	14.55	14.02	14.03
4012	NASDAQ	OCFC	Fri, Jun 8, 2012	14.22	14.54	14.22	14.41
4011	NASDAQ	OCFC	Thu, Jun 7, 2012	14.13	14.26	13.91	14.25
4010	NASDAQ	OCFC	Wed, Jun 6, 2012	13.85	14.04	13.84	14.00
4009	NASDAQ	OCFC	Tue, Jun 5, 2012	13.81	14.03	13.79	13.90
4008	NASDAQ	OCFC	Mon, Jun 4, 2012	13.97	13.97	13.78	13.90
4007	NASDAQ	OCFC	Fri, Jun 1, 2012	13.85	14.08	13.78	13.90
4006	NASDAQ	OCFC	Thu, May 31, 2012	14.15	14.39	14.06	14.10
4005	NASDAQ	OCFC	Wed, May 30, 2012	14.30	14.37	14.14	14.15
4004	NASDAQ	OCFC	Tue, May 29, 2012	14.52	14.53	14.21	14.43
4003	NASDAQ	OCFC	Fri, May 25, 2012	14.23	14.45	14.23	14.35
4002	NASDAQ	OCFC	Thu, May 24, 2012	14.35	14.35	14.00	14.22
4001	NASDAQ	OCFC	Wed, May 23, 2012	14.36	14.54	14.14	14.30
4000	NASDAQ	OCFC	Tue, May 22, 2012	14.55	14.83	14.39	14.48
3999	NASDAQ	OCFC	Mon, May 21, 2012	14.42	14.65	14.16	14.55
3998	NASDAQ	OCFC	Fri, May 18, 2012	14.60	14.84	14.31	14.40
3997	NASDAQ	OCFC	Thu, May 17, 2012	14.67	14.85	14.51	14.60
3996	NASDAQ	OCFC	Wed, May 16, 2012	14.68	15.00	14.63	14.69
3995	NASDAQ	OCFC	Tue, May 15, 2012	14.55	14.82	14.45	14.66
3994	NASDAQ	OCFC	Mon, May 14, 2012	14.59	14.78	14.50	14.57
3993	NASDAQ	OCFC	Fri, May 11, 2012	14.56	14.93	14.56	14.71
3992	NASDAQ	OCFC	Thu, May 10, 2012	14.59	14.90	14.50	14.63
3991	NASDAQ	OCFC	Wed, May 9, 2012	14.38	14.67	14.35	14.54
3990	NASDAQ	OCFC	Tue, May 8, 2012	14.36	14.73	14.26	14.53
3989	NASDAQ	OCFC	Mon, May 7, 2012	14.43	14.87	14.32	14.39
3988	NASDAQ	OCFC	Fri, May 4, 2012	14.68	14.81	14.40	14.49
3987	NASDAQ	OCFC	Thu, May 3, 2012	14.61	14.83	14.60	14.73
3986	NASDAQ	OCFC	Wed, May 2, 2012	14.47	14.73	14.28	14.66
3985	NASDAQ	OCFC	Tue, May 1, 2012	14.55	14.81	14.52	14.55
3984	NASDAQ	OCFC	Mon, Apr 30, 2012	14.50	14.59	14.31	14.57
3983	NASDAQ	OCFC	Fri, Apr 27, 2012	14.21	14.56	14.19	14.55
3982	NASDAQ	OCFC	Thu, Apr 26, 2012	14.12	14.51	14.03	14.31
3981	NASDAQ	OCFC	Wed, Apr 25, 2012	14.31	14.34	14.16	14.24
3980	NASDAQ	OCFC	Tue, Apr 24, 2012	14.06	14.31	14.06	14.17
3979	NASDAQ	OCFC	Mon, Apr 23, 2012	14.01	14.18	13.79	14.07
3978	NASDAQ	OCFC	Fri, Apr 20, 2012	14.77	14.77	14.09	14.25
3977	NASDAQ	OCFC	Thu, Apr 19, 2012	14.12	14.27	13.94	14.04
3976	NASDAQ	OCFC	Wed, Apr 18, 2012	14.33	14.33	14.10	14.14
3975	NASDAQ	OCFC	Tue, Apr 17, 2012	14.40	14.51	14.34	14.38
3974	NASDAQ	OCFC	Mon, Apr 16, 2012	14.20	14.51	14.11	14.34
3973	NASDAQ	OCFC	Fri, Apr 13, 2012	14.32	14.34	14.07	14.16
3972	NASDAQ	OCFC	Thu, Apr 12, 2012	14.15	14.50	14.15	14.43
3971	NASDAQ	OCFC	Wed, Apr 11, 2012	14.09	14.33	14.05	14.20
3970	NASDAQ	OCFC	Tue, Apr 10, 2012	13.89	14.22	13.83	13.95
3969	NASDAQ	OCFC	Mon, Apr 9, 2012	13.90	14.03	13.68	13.89
3968	NASDAQ	OCFC	Thu, Apr 5, 2012	14.10	14.38	14.07	14.08
3967	NASDAQ	OCFC	Wed, Apr 4, 2012	14.17	14.24	14.15	14.15
3966	NASDAQ	OCFC	Tue, Apr 3, 2012	14.36	14.60	14.19	14.33
3965	NASDAQ	OCFC	Mon, Apr 2, 2012	14.24	14.56	14.16	14.56
3964	NASDAQ	OCFC	Fri, Mar 30, 2012	14.54	14.59	14.24	14.24
3963	NASDAQ	OCFC	Thu, Mar 29, 2012	14.31	14.56	14.23	14.46
3962	NASDAQ	OCFC	Wed, Mar 28, 2012	14.07	14.47	13.96	14.45
3961	NASDAQ	OCFC	Tue, Mar 27, 2012	14.61	14.62	14.22	14.24
3960	NASDAQ	OCFC	Mon, Mar 26, 2012	14.59	14.79	14.41	14.55
3959	NASDAQ	OCFC	Fri, Mar 23, 2012	14.10	14.41	13.94	14.40
3958	NASDAQ	OCFC	Thu, Mar 22, 2012	14.21	14.21	14.01	14.04
3957	NASDAQ	OCFC	Wed, Mar 21, 2012	14.56	14.56	14.30	14.30
3956	NASDAQ	OCFC	Tue, Mar 20, 2012	14.31	14.70	14.25	14.52
3955	NASDAQ	OCFC	Mon, Mar 19, 2012	14.39	14.57	14.29	14.44
3954	NASDAQ	OCFC	Fri, Mar 16, 2012	14.40	14.46	14.19	14.40
3953	NASDAQ	OCFC	Thu, Mar 15, 2012	14.23	14.49	14.15	14.40
3952	NASDAQ	OCFC	Wed, Mar 14, 2012	14.46	14.58	14.19	14.23
3951	NASDAQ	OCFC	Tue, Mar 13, 2012	14.35	14.51	14.10	14.49
3950	NASDAQ	OCFC	Mon, Mar 12, 2012	14.18	14.39	14.16	14.25
3949	NASDAQ	OCFC	Fri, Mar 9, 2012	13.80	14.34	13.76	14.19
3948	NASDAQ	OCFC	Thu, Mar 8, 2012	13.81	13.82	13.70	13.78
3947	NASDAQ	OCFC	Wed, Mar 7, 2012	13.70	13.80	13.60	13.79
3946	NASDAQ	OCFC	Tue, Mar 6, 2012	13.68	13.90	13.59	13.66
3945	NASDAQ	OCFC	Mon, Mar 5, 2012	13.31	13.82	13.27	13.74
3944	NASDAQ	OCFC	Fri, Mar 2, 2012	13.59	13.65	13.25	13.37
3943	NASDAQ	OCFC	Thu, Mar 1, 2012	13.74	14.02	13.54	13.55
3942	NASDAQ	OCFC	Wed, Feb 29, 2012	14.09	14.25	13.73	13.73
3941	NASDAQ	OCFC	Tue, Feb 28, 2012	13.90	14.07	13.90	14.03
3940	NASDAQ	OCFC	Mon, Feb 27, 2012	13.91	14.10	13.78	13.98
3939	NASDAQ	OCFC	Fri, Feb 24, 2012	14.30	14.39	14.00	14.00
3938	NASDAQ	OCFC	Thu, Feb 23, 2012	13.93	14.36	13.78	14.32
3937	NASDAQ	OCFC	Wed, Feb 22, 2012	14.03	14.13	13.75	13.90
3936	NASDAQ	OCFC	Tue, Feb 21, 2012	14.15	14.21	13.89	13.90
3935	NASDAQ	OCFC	Fri, Feb 17, 2012	14.07	14.17	13.95	14.12
3934	NASDAQ	OCFC	Thu, Feb 16, 2012	13.96	14.20	13.74	14.09
3933	NASDAQ	OCFC	Wed, Feb 15, 2012	13.82	14.24	13.63	13.83
3932	NASDAQ	OCFC	Tue, Feb 14, 2012	13.80	14.03	13.69	13.73
3931	NASDAQ	OCFC	Mon, Feb 13, 2012	13.96	14.24	13.74	14.09
3930	NASDAQ	OCFC	Fri, Feb 10, 2012	13.86	14.25	13.78	13.78
3929	NASDAQ	OCFC	Thu, Feb 9, 2012	14.16	14.24	13.94	13.94
3928	NASDAQ	OCFC	Wed, Feb 8, 2012	13.90	14.24	13.80	14.19
3927	NASDAQ	OCFC	Tue, Feb 7, 2012	14.05	14.13	13.85	13.85
3926	NASDAQ	OCFC	Mon, Feb 6, 2012	14.07	14.35	13.95	14.03
3925	NASDAQ	OCFC	Fri, Feb 3, 2012	14.13	14.56	13.82	14.28
3924	NASDAQ	OCFC	Thu, Feb 2, 2012	13.92	14.06	13.89	14.02
3923	NASDAQ	OCFC	Wed, Feb 1, 2012	13.55	14.00	13.53	13.95
3922	NASDAQ	OCFC	Tue, Jan 31, 2012	13.73	13.75	13.53	13.55
3921	NASDAQ	OCFC	Mon, Jan 30, 2012	13.66	13.83	13.48	13.65
3920	NASDAQ	OCFC	Fri, Jan 27, 2012	13.53	13.81	13.53	13.80
3919	NASDAQ	OCFC	Thu, Jan 26, 2012	13.84	13.84	13.48	13.61
3918	NASDAQ	OCFC	Wed, Jan 25, 2012	13.71	14.00	13.67	13.93
3917	NASDAQ	OCFC	Tue, Jan 24, 2012	13.54	13.90	13.54	13.79
3916	NASDAQ	OCFC	Mon, Jan 23, 2012	13.78	13.80	13.45	13.65
3915	NASDAQ	OCFC	Fri, Jan 20, 2012	13.62	13.90	13.57	13.74
3914	NASDAQ	OCFC	Thu, Jan 19, 2012	13.46	13.91	13.46	13.64
3913	NASDAQ	OCFC	Wed, Jan 18, 2012	13.33	13.75	13.33	13.68
3912	NASDAQ	OCFC	Tue, Jan 17, 2012	13.36	13.45	13.20	13.32
3911	NASDAQ	OCFC	Fri, Jan 13, 2012	13.11	13.51	13.05	13.27
3910	NASDAQ	OCFC	Thu, Jan 12, 2012	13.35	13.46	13.10	13.33
3909	NASDAQ	OCFC	Wed, Jan 11, 2012	13.36	13.42	13.15	13.42
3908	NASDAQ	OCFC	Tue, Jan 10, 2012	13.29	13.45	13.16	13.35
3907	NASDAQ	OCFC	Mon, Jan 9, 2012	13.18	13.22	13.04	13.12
3906	NASDAQ	OCFC	Fri, Jan 6, 2012	13.29	13.29	13.04	13.17
3905	NASDAQ	OCFC	Thu, Jan 5, 2012	12.90	13.30	12.80	13.28
3904	NASDAQ	OCFC	Wed, Jan 4, 2012	12.98	13.24	12.98	13.10
3903	NASDAQ	OCFC	Tue, Jan 3, 2012	13.26	13.29	12.80	13.16
3902	NASDAQ	OCFC	Fri, Dec 30, 2011	13.27	13.32	13.03	13.07
3901	NASDAQ	OCFC	Thu, Dec 29, 2011	13.23	13.43	13.01	13.30
3900	NASDAQ	OCFC	Wed, Dec 28, 2011	13.54	13.55	13.11	13.18
3899	NASDAQ	OCFC	Tue, Dec 27, 2011	13.61	13.69	13.47	13.60
3898	NASDAQ	OCFC	Fri, Dec 23, 2011	13.86	13.86	13.59	13.66
3897	NASDAQ	OCFC	Thu, Dec 22, 2011	13.76	13.85	13.73	13.78
3896	NASDAQ	OCFC	Wed, Dec 21, 2011	13.74	13.75	13.40	13.70
3895	NASDAQ	OCFC	Tue, Dec 20, 2011	13.32	13.79	13.28	13.73
3894	NASDAQ	OCFC	Mon, Dec 19, 2011	13.41	13.57	12.92	13.02
3893	NASDAQ	OCFC	Fri, Dec 16, 2011	13.52	13.66	13.22	13.28
3892	NASDAQ	OCFC	Thu, Dec 15, 2011	13.24	13.44	13.24	13.41
3891	NASDAQ	OCFC	Wed, Dec 14, 2011	12.58	13.10	12.58	13.08
3890	NASDAQ	OCFC	Tue, Dec 13, 2011	12.99	13.10	12.61	12.66
3889	NASDAQ	OCFC	Mon, Dec 12, 2011	12.85	12.99	12.64	12.88
3888	NASDAQ	OCFC	Fri, Dec 9, 2011	12.77	13.11	12.67	13.02
3887	NASDAQ	OCFC	Thu, Dec 8, 2011	12.88	12.88	12.65	12.73
3886	NASDAQ	OCFC	Wed, Dec 7, 2011	12.87	13.22	12.74	12.96
3885	NASDAQ	OCFC	Tue, Dec 6, 2011	12.99	13.02	12.82	12.95
3884	NASDAQ	OCFC	Mon, Dec 5, 2011	12.95	13.00	12.76	13.00
3883	NASDAQ	OCFC	Fri, Dec 2, 2011	13.05	13.14	12.61	12.71
3882	NASDAQ	OCFC	Thu, Dec 1, 2011	12.93	13.14	12.63	12.86
3881	NASDAQ	OCFC	Wed, Nov 30, 2011	12.34	13.01	12.20	12.99
3880	NASDAQ	OCFC	Tue, Nov 29, 2011	12.19	12.25	11.96	12.21
3879	NASDAQ	OCFC	Mon, Nov 28, 2011	12.35	12.39	12.02	12.21
3878	NASDAQ	OCFC	Fri, Nov 25, 2011	11.85	12.11	11.82	11.92
3877	NASDAQ	OCFC	Wed, Nov 23, 2011	11.85	12.06	11.76	11.91
3876	NASDAQ	OCFC	Tue, Nov 22, 2011	12.25	12.30	11.85	11.93
3875	NASDAQ	OCFC	Mon, Nov 21, 2011	12.43	12.48	12.17	12.18
3874	NASDAQ	OCFC	Fri, Nov 18, 2011	12.57	12.72	12.52	12.62
3873	NASDAQ	OCFC	Thu, Nov 17, 2011	12.77	13.01	12.55	12.59
3872	NASDAQ	OCFC	Wed, Nov 16, 2011	12.83	13.15	12.68	12.71
3871	NASDAQ	OCFC	Tue, Nov 15, 2011	12.98	13.14	12.75	13.01
3870	NASDAQ	OCFC	Mon, Nov 14, 2011	13.18	13.28	12.90	12.95
3869	NASDAQ	OCFC	Fri, Nov 11, 2011	13.46	13.46	13.25	13.27
3868	NASDAQ	OCFC	Thu, Nov 10, 2011	13.45	13.51	13.11	13.26
3867	NASDAQ	OCFC	Wed, Nov 9, 2011	13.50	13.64	12.98	13.18
3866	NASDAQ	OCFC	Tue, Nov 8, 2011	13.50	13.85	13.40	13.83
3865	NASDAQ	OCFC	Mon, Nov 7, 2011	13.23	13.46	13.08	13.42
3864	NASDAQ	OCFC	Fri, Nov 4, 2011	13.24	13.30	13.14	13.21
3863	NASDAQ	OCFC	Thu, Nov 3, 2011	12.92	13.45	12.65	13.42
3862	NASDAQ	OCFC	Wed, Nov 2, 2011	12.63	12.85	12.30	12.78
3861	NASDAQ	OCFC	Tue, Nov 1, 2011	12.59	12.93	12.33	12.40
3860	NASDAQ	OCFC	Mon, Oct 31, 2011	13.18	13.30	12.98	13.04
3859	NASDAQ	OCFC	Fri, Oct 28, 2011	13.30	13.55	13.30	13.36
3858	NASDAQ	OCFC	Thu, Oct 27, 2011	12.97	13.40	12.43	13.39
3857	NASDAQ	OCFC	Wed, Oct 26, 2011	12.58	12.74	12.20	12.64
3856	NASDAQ	OCFC	Tue, Oct 25, 2011	12.78	12.78	12.20	12.34
3855	NASDAQ	OCFC	Mon, Oct 24, 2011	12.55	12.99	12.34	12.94
3854	NASDAQ	OCFC	Fri, Oct 21, 2011	12.55	12.64	12.22	12.52
3853	NASDAQ	OCFC	Thu, Oct 20, 2011	12.07	12.30	11.89	12.23
3852	NASDAQ	OCFC	Wed, Oct 19, 2011	12.77	12.81	12.27	12.31
3851	NASDAQ	OCFC	Tue, Oct 18, 2011	11.98	13.16	11.98	12.79
3850	NASDAQ	OCFC	Mon, Oct 17, 2011	12.29	12.30	11.87	11.93
3849	NASDAQ	OCFC	Fri, Oct 14, 2011	12.11	12.51	11.96	12.44
3848	NASDAQ	OCFC	Thu, Oct 13, 2011	11.87	12.01	11.82	11.99
3847	NASDAQ	OCFC	Wed, Oct 12, 2011	12.11	12.24	12.04	12.10
3846	NASDAQ	OCFC	Tue, Oct 11, 2011	11.91	12.11	11.87	11.97
3845	NASDAQ	OCFC	Mon, Oct 10, 2011	11.90	12.13	11.75	12.03
3844	NASDAQ	OCFC	Fri, Oct 7, 2011	12.24	12.24	11.61	11.78
3843	NASDAQ	OCFC	Thu, Oct 6, 2011	12.31	12.35	12.04	12.18
3842	NASDAQ	OCFC	Wed, Oct 5, 2011	12.35	12.42	11.76	12.22
3841	NASDAQ	OCFC	Tue, Oct 4, 2011	11.40	14.00	11.40	12.34
3840	NASDAQ	OCFC	Mon, Oct 3, 2011	11.55	12.01	11.27	11.42
3839	NASDAQ	OCFC	Fri, Sep 30, 2011	11.63	11.98	11.63	11.67
3838	NASDAQ	OCFC	Thu, Sep 29, 2011	11.55	11.85	11.38	11.79
3837	NASDAQ	OCFC	Wed, Sep 28, 2011	11.62	11.62	11.16	11.31
3836	NASDAQ	OCFC	Tue, Sep 27, 2011	11.75	11.86	11.29	11.59
3835	NASDAQ	OCFC	Mon, Sep 26, 2011	11.38	11.63	10.88	11.56
3834	NASDAQ	OCFC	Fri, Sep 23, 2011	11.09	11.46	11.09	11.31
3833	NASDAQ	OCFC	Thu, Sep 22, 2011	10.97	11.37	10.78	11.07
3832	NASDAQ	OCFC	Wed, Sep 21, 2011	11.73	11.77	11.27	11.29
3831	NASDAQ	OCFC	Tue, Sep 20, 2011	11.70	11.95	11.66	11.75
3830	NASDAQ	OCFC	Mon, Sep 19, 2011	11.85	11.95	11.63	11.78
3829	NASDAQ	OCFC	Fri, Sep 16, 2011	11.99	12.00	11.76	12.00
3828	NASDAQ	OCFC	Thu, Sep 15, 2011	12.27	12.27	11.78	11.90
3827	NASDAQ	OCFC	Wed, Sep 14, 2011	12.02	12.39	11.70	12.22
3826	NASDAQ	OCFC	Tue, Sep 13, 2011	11.78	11.97	11.61	11.93
3825	NASDAQ	OCFC	Mon, Sep 12, 2011	11.34	11.80	11.34	11.76
3824	NASDAQ	OCFC	Fri, Sep 9, 2011	11.46	11.67	11.46	11.55
3823	NASDAQ	OCFC	Thu, Sep 8, 2011	11.41	11.84	11.41	11.63
3822	NASDAQ	OCFC	Wed, Sep 7, 2011	11.58	11.83	11.54	11.79
3821	NASDAQ	OCFC	Tue, Sep 6, 2011	11.15	11.41	11.15	11.39
3820	NASDAQ	OCFC	Fri, Sep 2, 2011	11.40	11.55	11.24	11.25
3819	NASDAQ	OCFC	Thu, Sep 1, 2011	11.64	12.10	11.48	11.52
3818	NASDAQ	OCFC	Wed, Aug 31, 2011	12.25	12.25	11.84	11.90
3817	NASDAQ	OCFC	Tue, Aug 30, 2011	12.21	12.28	11.65	12.16
3816	NASDAQ	OCFC	Mon, Aug 29, 2011	11.89	12.30	11.89	12.27
3815	NASDAQ	OCFC	Fri, Aug 26, 2011	11.63	11.91	11.63	11.81
3814	NASDAQ	OCFC	Thu, Aug 25, 2011	12.57	12.65	11.70	11.75
3813	NASDAQ	OCFC	Wed, Aug 24, 2011	11.91	12.45	11.91	12.40
3812	NASDAQ	OCFC	Tue, Aug 23, 2011	11.70	12.00	11.63	11.95
3811	NASDAQ	OCFC	Mon, Aug 22, 2011	11.91	11.91	11.65	11.70
3810	NASDAQ	OCFC	Fri, Aug 19, 2011	11.46	11.88	11.46	11.60
3809	NASDAQ	OCFC	Thu, Aug 18, 2011	11.93	12.04	11.65	11.67
3808	NASDAQ	OCFC	Wed, Aug 17, 2011	12.03	12.18	11.95	12.05
3807	NASDAQ	OCFC	Tue, Aug 16, 2011	12.01	12.10	11.94	11.99
3806	NASDAQ	OCFC	Mon, Aug 15, 2011	11.90	12.26	11.90	12.18
3805	NASDAQ	OCFC	Fri, Aug 12, 2011	12.20	12.20	11.68	11.81
3804	NASDAQ	OCFC	Thu, Aug 11, 2011	11.88	12.43	11.79	12.17
3803	NASDAQ	OCFC	Wed, Aug 10, 2011	12.50	12.50	11.73	11.81
3802	NASDAQ	OCFC	Tue, Aug 9, 2011	12.58	12.89	11.95	12.89
3801	NASDAQ	OCFC	Mon, Aug 8, 2011	13.03	13.51	12.10	12.10
3800	NASDAQ	OCFC	Fri, Aug 5, 2011	13.34	13.42	13.13	13.23
3799	NASDAQ	OCFC	Thu, Aug 4, 2011	13.37	13.49	13.20	13.23
3798	NASDAQ	OCFC	Wed, Aug 3, 2011	13.27	13.63	13.20	13.52
3797	NASDAQ	OCFC	Tue, Aug 2, 2011	13.61	13.61	13.16	13.16
3796	NASDAQ	OCFC	Mon, Aug 1, 2011	13.58	13.60	13.50	13.51
3795	NASDAQ	OCFC	Fri, Jul 29, 2011	13.28	13.55	13.21	13.45
3794	NASDAQ	OCFC	Thu, Jul 28, 2011	13.10	13.60	12.96	13.53
3793	NASDAQ	OCFC	Wed, Jul 27, 2011	13.38	13.57	13.16	13.21
3792	NASDAQ	OCFC	Tue, Jul 26, 2011	13.52	13.59	13.47	13.47
3791	NASDAQ	OCFC	Mon, Jul 25, 2011	13.53	13.65	13.50	13.54
3790	NASDAQ	OCFC	Fri, Jul 22, 2011	13.80	13.80	13.63	13.66
3789	NASDAQ	OCFC	Thu, Jul 21, 2011	13.67	13.95	13.52	13.84
3788	NASDAQ	OCFC	Wed, Jul 20, 2011	13.76	13.76	13.54	13.57
3787	NASDAQ	OCFC	Tue, Jul 19, 2011	13.59	13.79	13.58	13.72
3786	NASDAQ	OCFC	Mon, Jul 18, 2011	13.26	13.70	13.22	13.51
3785	NASDAQ	OCFC	Fri, Jul 15, 2011	13.50	13.60	13.19	13.34
3784	NASDAQ	OCFC	Thu, Jul 14, 2011	13.64	13.68	13.48	13.49
3783	NASDAQ	OCFC	Wed, Jul 13, 2011	13.72	13.87	13.52	13.65
3782	NASDAQ	OCFC	Tue, Jul 12, 2011	13.47	13.85	13.47	13.67
3781	NASDAQ	OCFC	Mon, Jul 11, 2011	13.46	13.60	13.41	13.50
3780	NASDAQ	OCFC	Fri, Jul 8, 2011	13.62	13.69	13.42	13.46
3779	NASDAQ	OCFC	Thu, Jul 7, 2011	13.56	13.82	13.45	13.79
3778	NASDAQ	OCFC	Wed, Jul 6, 2011	13.36	13.45	13.30	13.44
3777	NASDAQ	OCFC	Tue, Jul 5, 2011	13.31	13.57	13.15	13.44
3776	NASDAQ	OCFC	Fri, Jul 1, 2011	12.95	13.37	12.88	13.36
3775	NASDAQ	OCFC	Thu, Jun 30, 2011	12.95	12.95	12.85	12.95
3774	NASDAQ	OCFC	Wed, Jun 29, 2011	13.00	13.00	12.86	12.92
3773	NASDAQ	OCFC	Tue, Jun 28, 2011	13.00	13.00	12.70	12.95
3772	NASDAQ	OCFC	Mon, Jun 27, 2011	12.94	13.05	12.68	12.96
3771	NASDAQ	OCFC	Fri, Jun 24, 2011	13.18	13.20	12.85	13.00
3770	NASDAQ	OCFC	Thu, Jun 23, 2011	12.95	13.30	12.95	13.16
3769	NASDAQ	OCFC	Wed, Jun 22, 2011	13.29	13.36	13.00	13.01
3768	NASDAQ	OCFC	Tue, Jun 21, 2011	13.38	13.50	13.25	13.34
3767	NASDAQ	OCFC	Mon, Jun 20, 2011	12.94	13.39	12.94	13.27
3766	NASDAQ	OCFC	Fri, Jun 17, 2011	13.28	13.50	13.00	13.00
3765	NASDAQ	OCFC	Thu, Jun 16, 2011	12.84	13.31	12.84	13.18
3764	NASDAQ	OCFC	Wed, Jun 15, 2011	12.85	12.90	12.75	12.75
3763	NASDAQ	OCFC	Tue, Jun 14, 2011	12.61	13.14	12.52	12.99
3762	NASDAQ	OCFC	Mon, Jun 13, 2011	12.49	12.61	12.40	12.50
3761	NASDAQ	OCFC	Fri, Jun 10, 2011	12.57	12.69	12.37	12.41
3760	NASDAQ	OCFC	Thu, Jun 9, 2011	12.62	12.78	12.55	12.59
3759	NASDAQ	OCFC	Wed, Jun 8, 2011	12.75	12.79	12.54	12.54
3758	NASDAQ	OCFC	Tue, Jun 7, 2011	13.05	13.08	12.76	12.77
3757	NASDAQ	OCFC	Mon, Jun 6, 2011	13.12	13.15	12.81	12.90
3756	NASDAQ	OCFC	Fri, Jun 3, 2011	12.89	13.23	12.89	13.15
3755	NASDAQ	OCFC	Thu, Jun 2, 2011	13.22	13.22	13.00	13.08
3754	NASDAQ	OCFC	Wed, Jun 1, 2011	13.56	13.78	13.09	13.16
3753	NASDAQ	OCFC	Tue, May 31, 2011	13.71	13.71	13.57	13.60
3752	NASDAQ	OCFC	Fri, May 27, 2011	13.68	13.68	13.58	13.59
3751	NASDAQ	OCFC	Thu, May 26, 2011	13.30	13.61	13.20	13.60
3750	NASDAQ	OCFC	Wed, May 25, 2011	13.10	13.40	13.10	13.33
3749	NASDAQ	OCFC	Tue, May 24, 2011	13.51	13.51	13.20	13.22
3748	NASDAQ	OCFC	Mon, May 23, 2011	13.45	13.70	13.45	13.50
3747	NASDAQ	OCFC	Fri, May 20, 2011	13.75	13.95	13.66	13.66
3746	NASDAQ	OCFC	Thu, May 19, 2011	13.84	13.84	13.60	13.81
3745	NASDAQ	OCFC	Wed, May 18, 2011	13.72	13.80	13.51	13.74
3744	NASDAQ	OCFC	Tue, May 17, 2011	13.83	13.86	13.63	13.69
3743	NASDAQ	OCFC	Mon, May 16, 2011	13.88	13.99	13.71	13.86
3742	NASDAQ	OCFC	Fri, May 13, 2011	13.98	14.05	13.90	13.92
3741	NASDAQ	OCFC	Thu, May 12, 2011	13.71	13.98	13.69	13.94
3740	NASDAQ	OCFC	Wed, May 11, 2011	13.74	13.93	13.54	13.75
3739	NASDAQ	OCFC	Tue, May 10, 2011	14.08	14.11	13.93	14.11
3738	NASDAQ	OCFC	Mon, May 9, 2011	13.93	14.14	13.88	14.01
3737	NASDAQ	OCFC	Fri, May 6, 2011	14.35	14.57	13.95	13.97
3736	NASDAQ	OCFC	Thu, May 5, 2011	14.02	14.50	14.02	14.18
3735	NASDAQ	OCFC	Wed, May 4, 2011	14.42	14.49	14.09	14.09
3734	NASDAQ	OCFC	Tue, May 3, 2011	14.38	14.50	14.37	14.40
3733	NASDAQ	OCFC	Mon, May 2, 2011	14.52	14.69	14.36	14.38
3732	NASDAQ	OCFC	Fri, Apr 29, 2011	14.41	14.57	14.20	14.50
3731	NASDAQ	OCFC	Thu, Apr 28, 2011	14.24	14.37	14.10	14.37
3730	NASDAQ	OCFC	Wed, Apr 27, 2011	14.30	14.48	14.17	14.39
3729	NASDAQ	OCFC	Tue, Apr 26, 2011	13.67	14.40	13.67	14.32
3728	NASDAQ	OCFC	Mon, Apr 25, 2011	13.40	13.66	13.35	13.65
3727	NASDAQ	OCFC	Thu, Apr 21, 2011	13.15	13.44	13.10	13.38
3726	NASDAQ	OCFC	Wed, Apr 20, 2011	13.30	13.30	12.95	13.11
3725	NASDAQ	OCFC	Tue, Apr 19, 2011	13.33	13.33	13.05	13.13
3724	NASDAQ	OCFC	Mon, Apr 18, 2011	13.19	13.36	13.13	13.25
3723	NASDAQ	OCFC	Fri, Apr 15, 2011	13.00	13.40	13.00	13.35
3722	NASDAQ	OCFC	Thu, Apr 14, 2011	12.78	13.10	12.78	13.09
3721	NASDAQ	OCFC	Wed, Apr 13, 2011	13.21	13.27	12.77	12.93
3720	NASDAQ	OCFC	Tue, Apr 12, 2011	13.34	13.74	13.07	13.07
3719	NASDAQ	OCFC	Mon, Apr 11, 2011	13.56	13.56	13.35	13.42
3718	NASDAQ	OCFC	Fri, Apr 8, 2011	13.78	13.86	13.39	13.57
3717	NASDAQ	OCFC	Thu, Apr 7, 2011	13.70	13.87	13.57	13.68
3716	NASDAQ	OCFC	Wed, Apr 6, 2011	13.54	13.73	13.47	13.67
3715	NASDAQ	OCFC	Tue, Apr 5, 2011	13.54	13.62	13.39	13.42
3714	NASDAQ	OCFC	Mon, Apr 4, 2011	13.94	13.94	13.52	13.62
3713	NASDAQ	OCFC	Fri, Apr 1, 2011	13.97	13.97	13.59	13.87
3712	NASDAQ	OCFC	Thu, Mar 31, 2011	13.59	13.99	13.44	13.95
3711	NASDAQ	OCFC	Wed, Mar 30, 2011	13.33	13.54	13.18	13.52
3710	NASDAQ	OCFC	Tue, Mar 29, 2011	12.91	13.27	12.88	13.27
3709	NASDAQ	OCFC	Mon, Mar 28, 2011	13.16	13.21	12.91	12.91
3708	NASDAQ	OCFC	Fri, Mar 25, 2011	13.12	13.37	13.09	13.21
3707	NASDAQ	OCFC	Thu, Mar 24, 2011	13.61	13.61	13.04	13.05
3706	NASDAQ	OCFC	Wed, Mar 23, 2011	13.51	13.52	13.36	13.39
3705	NASDAQ	OCFC	Tue, Mar 22, 2011	13.67	13.67	13.50	13.52
3704	NASDAQ	OCFC	Mon, Mar 21, 2011	13.38	13.67	13.32	13.64
3703	NASDAQ	OCFC	Fri, Mar 18, 2011	12.87	13.31	12.67	13.27
3702	NASDAQ	OCFC	Thu, Mar 17, 2011	12.89	12.89	12.64	12.78
3701	NASDAQ	OCFC	Wed, Mar 16, 2011	12.91	12.91	12.57	12.68
3700	NASDAQ	OCFC	Tue, Mar 15, 2011	12.85	13.13	12.85	12.94
3699	NASDAQ	OCFC	Mon, Mar 14, 2011	13.21	13.26	13.05	13.18
3698	NASDAQ	OCFC	Fri, Mar 11, 2011	13.33	13.35	13.25	13.30
3697	NASDAQ	OCFC	Thu, Mar 10, 2011	13.63	13.63	13.18	13.34
3696	NASDAQ	OCFC	Wed, Mar 9, 2011	13.74	13.89	13.70	13.80
3695	NASDAQ	OCFC	Tue, Mar 8, 2011	13.30	13.75	13.30	13.73
3694	NASDAQ	OCFC	Mon, Mar 7, 2011	13.05	13.67	13.05	13.32
3693	NASDAQ	OCFC	Fri, Mar 4, 2011	13.86	13.90	13.54	13.58
3692	NASDAQ	OCFC	Thu, Mar 3, 2011	13.68	13.96	13.64	13.86
3691	NASDAQ	OCFC	Wed, Mar 2, 2011	13.81	13.95	13.40	13.53
3690	NASDAQ	OCFC	Tue, Mar 1, 2011	13.85	13.96	13.71	13.81
3689	NASDAQ	OCFC	Mon, Feb 28, 2011	14.00	14.00	13.64	13.86
3688	NASDAQ	OCFC	Fri, Feb 25, 2011	13.50	13.97	13.40	13.96
3687	NASDAQ	OCFC	Thu, Feb 24, 2011	13.49	13.50	13.36	13.50
3686	NASDAQ	OCFC	Wed, Feb 23, 2011	13.68	13.80	13.41	13.41
3685	NASDAQ	OCFC	Tue, Feb 22, 2011	13.67	13.73	13.49	13.65
3684	NASDAQ	OCFC	Fri, Feb 18, 2011	13.92	14.00	13.79	13.87
3683	NASDAQ	OCFC	Thu, Feb 17, 2011	13.79	13.85	13.69	13.85
3682	NASDAQ	OCFC	Wed, Feb 16, 2011	13.77	13.91	13.73	13.78
3681	NASDAQ	OCFC	Tue, Feb 15, 2011	13.81	13.99	13.69	13.77
3680	NASDAQ	OCFC	Mon, Feb 14, 2011	13.86	14.05	13.81	13.81
3679	NASDAQ	OCFC	Fri, Feb 11, 2011	13.56	13.86	13.54	13.76
3678	NASDAQ	OCFC	Thu, Feb 10, 2011	13.54	13.59	13.44	13.58
3677	NASDAQ	OCFC	Wed, Feb 9, 2011	13.69	13.74	13.45	13.54
3676	NASDAQ	OCFC	Tue, Feb 8, 2011	13.78	13.81	13.59	13.80
3675	NASDAQ	OCFC	Mon, Feb 7, 2011	13.82	14.00	13.75	13.83
3674	NASDAQ	OCFC	Fri, Feb 4, 2011	13.97	13.97	13.78	13.83
3673	NASDAQ	OCFC	Thu, Feb 3, 2011	13.85	14.05	13.75	14.02
3672	NASDAQ	OCFC	Wed, Feb 2, 2011	13.91	14.01	13.85	13.89
3671	NASDAQ	OCFC	Tue, Feb 1, 2011	13.97	14.04	13.85	13.98
3670	NASDAQ	OCFC	Mon, Jan 31, 2011	13.48	14.13	13.38	13.85
3669	NASDAQ	OCFC	Fri, Jan 28, 2011	13.74	13.81	13.31	13.35
3668	NASDAQ	OCFC	Thu, Jan 27, 2011	13.70	13.78	13.69	13.71
3667	NASDAQ	OCFC	Wed, Jan 26, 2011	13.57	13.85	13.53	13.82
3666	NASDAQ	OCFC	Tue, Jan 25, 2011	13.26	13.55	13.26	13.53
3665	NASDAQ	OCFC	Mon, Jan 24, 2011	13.26	13.37	13.22	13.36
3664	NASDAQ	OCFC	Fri, Jan 21, 2011	13.02	13.46	12.86	13.24
3663	NASDAQ	OCFC	Thu, Jan 20, 2011	13.01	13.28	12.86	12.96
3662	NASDAQ	OCFC	Wed, Jan 19, 2011	13.68	13.68	12.77	13.07
3661	NASDAQ	OCFC	Tue, Jan 18, 2011	13.50	13.69	13.42	13.69
3660	NASDAQ	OCFC	Fri, Jan 14, 2011	13.59	13.65	13.19	13.59
3659	NASDAQ	OCFC	Thu, Jan 13, 2011	13.60	13.60	13.48	13.56
3658	NASDAQ	OCFC	Wed, Jan 12, 2011	13.61	13.62	13.55	13.58
3657	NASDAQ	OCFC	Tue, Jan 11, 2011	13.47	13.60	13.40	13.52
3656	NASDAQ	OCFC	Mon, Jan 10, 2011	13.50	13.57	13.45	13.46
3655	NASDAQ	OCFC	Fri, Jan 7, 2011	13.45	13.57	13.40	13.55
3654	NASDAQ	OCFC	Thu, Jan 6, 2011	13.39	13.45	13.33	13.45
3653	NASDAQ	OCFC	Wed, Jan 5, 2011	13.15	13.45	13.14	13.43
3652	NASDAQ	OCFC	Tue, Jan 4, 2011	13.45	13.45	13.05	13.17
3651	NASDAQ	OCFC	Mon, Jan 3, 2011	12.94	13.46	12.68	13.41
3650	NASDAQ	OCFC	Fri, Dec 31, 2010	13.10	13.10	12.86	12.87
3649	NASDAQ	OCFC	Thu, Dec 30, 2010	13.27	13.27	13.15	13.15
3648	NASDAQ	OCFC	Wed, Dec 29, 2010	13.29	13.40	13.20	13.33
3647	NASDAQ	OCFC	Tue, Dec 28, 2010	13.16	13.34	13.03	13.31
3646	NASDAQ	OCFC	Mon, Dec 27, 2010	13.12	13.33	13.09	13.31
3645	NASDAQ	OCFC	Thu, Dec 23, 2010	13.29	13.31	13.06	13.08
3644	NASDAQ	OCFC	Wed, Dec 22, 2010	13.26	13.32	13.10	13.30
3643	NASDAQ	OCFC	Tue, Dec 21, 2010	13.02	13.29	12.99	13.26
3642	NASDAQ	OCFC	Mon, Dec 20, 2010	13.11	13.18	12.97	13.00
3641	NASDAQ	OCFC	Fri, Dec 17, 2010	13.33	13.33	13.02	13.03
3640	NASDAQ	OCFC	Thu, Dec 16, 2010	13.14	13.41	13.05	13.35
3639	NASDAQ	OCFC	Wed, Dec 15, 2010	13.01	13.19	13.00	13.14
3638	NASDAQ	OCFC	Tue, Dec 14, 2010	13.09	13.20	12.88	13.05
3637	NASDAQ	OCFC	Mon, Dec 13, 2010	13.08	13.09	12.72	13.08
3636	NASDAQ	OCFC	Fri, Dec 10, 2010	12.80	13.10	12.70	13.08
3635	NASDAQ	OCFC	Thu, Dec 9, 2010	12.83	12.90	12.64	12.83
3634	NASDAQ	OCFC	Wed, Dec 8, 2010	12.67	12.72	12.60	12.70
3633	NASDAQ	OCFC	Tue, Dec 7, 2010	12.65	12.75	12.55	12.68
3632	NASDAQ	OCFC	Mon, Dec 6, 2010	12.49	12.64	12.33	12.53
3631	NASDAQ	OCFC	Fri, Dec 3, 2010	12.35	12.59	12.21	12.55
3630	NASDAQ	OCFC	Thu, Dec 2, 2010	12.41	12.50	12.35	12.44
3629	NASDAQ	OCFC	Wed, Dec 1, 2010	12.24	12.49	12.24	12.43
3628	NASDAQ	OCFC	Tue, Nov 30, 2010	12.11	12.27	12.03	12.07
3627	NASDAQ	OCFC	Mon, Nov 29, 2010	12.15	12.33	12.13	12.25
3626	NASDAQ	OCFC	Fri, Nov 26, 2010	12.27	12.36	12.09	12.27
3625	NASDAQ	OCFC	Wed, Nov 24, 2010	12.47	12.47	12.28	12.35
3624	NASDAQ	OCFC	Tue, Nov 23, 2010	12.13	12.31	12.05	12.14
3623	NASDAQ	OCFC	Mon, Nov 22, 2010	12.45	12.46	12.15	12.31
3622	NASDAQ	OCFC	Fri, Nov 19, 2010	12.68	12.68	12.40	12.48
3621	NASDAQ	OCFC	Thu, Nov 18, 2010	12.90	12.90	12.55	12.66
3620	NASDAQ	OCFC	Wed, Nov 17, 2010	12.67	12.83	12.49	12.56
3619	NASDAQ	OCFC	Tue, Nov 16, 2010	12.71	12.93	12.50	12.65
3618	NASDAQ	OCFC	Mon, Nov 15, 2010	12.94	13.05	12.81	12.83
3617	NASDAQ	OCFC	Fri, Nov 12, 2010	12.46	13.18	12.34	12.81
3616	NASDAQ	OCFC	Thu, Nov 11, 2010	12.60	12.75	12.48	12.52
3615	NASDAQ	OCFC	Wed, Nov 10, 2010	12.85	12.85	12.63	12.75
3614	NASDAQ	OCFC	Tue, Nov 9, 2010	13.06	13.06	12.81	12.87
3613	NASDAQ	OCFC	Mon, Nov 8, 2010	12.98	13.10	12.98	13.06
3612	NASDAQ	OCFC	Fri, Nov 5, 2010	12.92	13.01	12.83	13.01
3611	NASDAQ	OCFC	Thu, Nov 4, 2010	12.65	12.92	12.47	12.90
3610	NASDAQ	OCFC	Wed, Nov 3, 2010	12.50	12.52	12.21	12.44
3609	NASDAQ	OCFC	Tue, Nov 2, 2010	12.12	12.51	12.01	12.49
3608	NASDAQ	OCFC	Mon, Nov 1, 2010	11.96	12.09	11.80	12.06
3607	NASDAQ	OCFC	Fri, Oct 29, 2010	11.88	12.00	11.87	11.94
3606	NASDAQ	OCFC	Thu, Oct 28, 2010	12.05	12.12	11.86	11.89
3605	NASDAQ	OCFC	Wed, Oct 27, 2010	12.18	12.30	11.94	12.03
3604	NASDAQ	OCFC	Tue, Oct 26, 2010	12.05	12.32	12.01	12.24
3603	NASDAQ	OCFC	Mon, Oct 25, 2010	12.37	12.42	12.02	12.08
3602	NASDAQ	OCFC	Fri, Oct 22, 2010	12.32	12.53	12.26	12.31
3601	NASDAQ	OCFC	Thu, Oct 21, 2010	12.56	12.60	12.04	12.30
3600	NASDAQ	OCFC	Wed, Oct 20, 2010	12.66	12.70	12.44	12.47
3599	NASDAQ	OCFC	Tue, Oct 19, 2010	12.74	12.93	12.48	12.57
3598	NASDAQ	OCFC	Mon, Oct 18, 2010	12.80	12.98	12.48	12.94
3597	NASDAQ	OCFC	Fri, Oct 15, 2010	12.88	12.88	12.66	12.74
3596	NASDAQ	OCFC	Thu, Oct 14, 2010	12.72	12.85	12.56	12.71
3595	NASDAQ	OCFC	Wed, Oct 13, 2010	12.61	12.93	12.35	12.77
3594	NASDAQ	OCFC	Tue, Oct 12, 2010	12.64	12.64	12.30	12.58
3593	NASDAQ	OCFC	Mon, Oct 11, 2010	12.58	12.88	12.43	12.71
3592	NASDAQ	OCFC	Fri, Oct 8, 2010	12.39	12.89	12.26	12.78
3591	NASDAQ	OCFC	Thu, Oct 7, 2010	12.75	12.75	12.38	12.42
3590	NASDAQ	OCFC	Wed, Oct 6, 2010	12.88	12.92	12.56	12.64
3589	NASDAQ	OCFC	Tue, Oct 5, 2010	12.53	13.05	12.35	12.90
3588	NASDAQ	OCFC	Mon, Oct 4, 2010	12.29	12.69	12.27	12.39
3587	NASDAQ	OCFC	Fri, Oct 1, 2010	12.27	12.49	12.22	12.36
3586	NASDAQ	OCFC	Thu, Sep 30, 2010	12.30	12.34	11.99	12.27
3585	NASDAQ	OCFC	Wed, Sep 29, 2010	12.23	12.32	12.07	12.20
3584	NASDAQ	OCFC	Tue, Sep 28, 2010	12.31	12.44	12.00	12.30
3583	NASDAQ	OCFC	Mon, Sep 27, 2010	12.47	12.49	12.21	12.25
3582	NASDAQ	OCFC	Fri, Sep 24, 2010	12.22	12.56	12.04	12.53
3581	NASDAQ	OCFC	Thu, Sep 23, 2010	12.06	12.13	11.90	12.06
3580	NASDAQ	OCFC	Wed, Sep 22, 2010	12.19	12.25	11.90	12.17
3579	NASDAQ	OCFC	Tue, Sep 21, 2010	11.77	12.48	11.77	12.17
3578	NASDAQ	OCFC	Mon, Sep 20, 2010	11.64	12.39	11.57	12.39
3577	NASDAQ	OCFC	Fri, Sep 17, 2010	11.95	12.12	11.61	11.61
3576	NASDAQ	OCFC	Thu, Sep 16, 2010	12.11	12.22	11.71	11.78
3575	NASDAQ	OCFC	Wed, Sep 15, 2010	12.24	12.24	11.65	12.16
3574	NASDAQ	OCFC	Tue, Sep 14, 2010	12.04	12.08	11.86	11.91
3573	NASDAQ	OCFC	Mon, Sep 13, 2010	11.75	12.23	11.67	12.11
3572	NASDAQ	OCFC	Fri, Sep 10, 2010	11.57	11.72	11.30	11.68
3571	NASDAQ	OCFC	Thu, Sep 9, 2010	11.66	11.66	11.34	11.36
3570	NASDAQ	OCFC	Wed, Sep 8, 2010	11.38	11.54	11.30	11.50
3569	NASDAQ	OCFC	Tue, Sep 7, 2010	11.80	11.80	11.30	11.32
3568	NASDAQ	OCFC	Fri, Sep 3, 2010	11.52	11.85	11.44	11.80
3567	NASDAQ	OCFC	Thu, Sep 2, 2010	11.78	11.90	11.36	11.40
3566	NASDAQ	OCFC	Wed, Sep 1, 2010	11.49	11.95	11.37	11.87
3565	NASDAQ	OCFC	Tue, Aug 31, 2010	11.12	11.49	11.12	11.33
3564	NASDAQ	OCFC	Mon, Aug 30, 2010	11.77	11.77	11.08	11.09
3563	NASDAQ	OCFC	Fri, Aug 27, 2010	11.62	11.88	11.24	11.82
3562	NASDAQ	OCFC	Thu, Aug 26, 2010	11.75	11.84	11.49	11.49
3561	NASDAQ	OCFC	Wed, Aug 25, 2010	11.53	11.89	11.53	11.72
3560	NASDAQ	OCFC	Tue, Aug 24, 2010	11.70	11.88	11.50	11.54
3559	NASDAQ	OCFC	Mon, Aug 23, 2010	11.83	11.93	11.65	11.68
3558	NASDAQ	OCFC	Fri, Aug 20, 2010	11.75	11.99	11.71	11.86
3557	NASDAQ	OCFC	Thu, Aug 19, 2010	11.94	12.09	11.76	11.77
3556	NASDAQ	OCFC	Wed, Aug 18, 2010	12.00	12.08	11.77	12.00
3555	NASDAQ	OCFC	Tue, Aug 17, 2010	11.97	12.22	11.97	12.05
3554	NASDAQ	OCFC	Mon, Aug 16, 2010	11.70	11.90	11.65	11.86
3553	NASDAQ	OCFC	Fri, Aug 13, 2010	11.79	12.35	11.67	11.69
3552	NASDAQ	OCFC	Thu, Aug 12, 2010	11.65	12.00	11.65	11.79
3551	NASDAQ	OCFC	Wed, Aug 11, 2010	12.04	12.10	11.59	11.84
3550	NASDAQ	OCFC	Tue, Aug 10, 2010	12.38	12.55	12.03	12.22
3549	NASDAQ	OCFC	Mon, Aug 9, 2010	12.36	12.54	11.98	12.50
3548	NASDAQ	OCFC	Fri, Aug 6, 2010	12.34	12.60	11.95	12.32
3547	NASDAQ	OCFC	Thu, Aug 5, 2010	12.69	12.80	12.34	12.42
3546	NASDAQ	OCFC	Wed, Aug 4, 2010	12.81	12.89	12.60	12.75
3545	NASDAQ	OCFC	Tue, Aug 3, 2010	12.71	13.07	12.61	12.79
3544	NASDAQ	OCFC	Mon, Aug 2, 2010	12.76	12.86	12.54	12.78
3543	NASDAQ	OCFC	Fri, Jul 30, 2010	12.34	12.87	12.33	12.66
3542	NASDAQ	OCFC	Thu, Jul 29, 2010	12.55	12.75	12.31	12.42
3541	NASDAQ	OCFC	Wed, Jul 28, 2010	12.67	12.79	12.48	12.53
3540	NASDAQ	OCFC	Tue, Jul 27, 2010	13.24	13.39	12.65	12.73
3539	NASDAQ	OCFC	Mon, Jul 26, 2010	12.84	13.19	12.67	13.17
3538	NASDAQ	OCFC	Fri, Jul 23, 2010	11.93	12.89	11.89	12.72
3537	NASDAQ	OCFC	Thu, Jul 22, 2010	11.79	12.07	11.72	12.01
3536	NASDAQ	OCFC	Wed, Jul 21, 2010	12.06	12.11	11.61	11.62
3535	NASDAQ	OCFC	Tue, Jul 20, 2010	11.80	12.00	11.70	11.99
3534	NASDAQ	OCFC	Mon, Jul 19, 2010	11.96	12.19	11.75	11.94
3533	NASDAQ	OCFC	Fri, Jul 16, 2010	12.27	12.39	11.75	11.82
3532	NASDAQ	OCFC	Thu, Jul 15, 2010	12.49	12.49	12.27	12.37
3531	NASDAQ	OCFC	Wed, Jul 14, 2010	12.37	12.43	12.22	12.41
3530	NASDAQ	OCFC	Tue, Jul 13, 2010	12.28	12.48	12.08	12.45
3529	NASDAQ	OCFC	Mon, Jul 12, 2010	12.24	12.31	12.01	12.10
3528	NASDAQ	OCFC	Fri, Jul 9, 2010	12.27	12.32	12.08	12.31
3527	NASDAQ	OCFC	Thu, Jul 8, 2010	12.38	12.48	12.12	12.29
3526	NASDAQ	OCFC	Wed, Jul 7, 2010	11.95	12.46	11.95	12.25
3525	NASDAQ	OCFC	Tue, Jul 6, 2010	12.04	12.21	11.77	11.88
3524	NASDAQ	OCFC	Fri, Jul 2, 2010	12.15	12.22	11.59	11.77
3523	NASDAQ	OCFC	Thu, Jul 1, 2010	12.03	12.30	11.84	12.05
3522	NASDAQ	OCFC	Wed, Jun 30, 2010	11.99	12.10	11.96	12.07
3521	NASDAQ	OCFC	Tue, Jun 29, 2010	12.18	12.18	11.86	12.02
3520	NASDAQ	OCFC	Mon, Jun 28, 2010	12.74	12.74	12.41	12.47
3519	NASDAQ	OCFC	Fri, Jun 25, 2010	11.98	12.97	11.83	12.94
3518	NASDAQ	OCFC	Thu, Jun 24, 2010	12.19	12.26	11.86	11.97
3517	NASDAQ	OCFC	Wed, Jun 23, 2010	12.25	12.39	12.22	12.29
3516	NASDAQ	OCFC	Tue, Jun 22, 2010	12.48	12.93	12.25	12.28
3515	NASDAQ	OCFC	Mon, Jun 21, 2010	12.37	12.50	12.31	12.41
3514	NASDAQ	OCFC	Fri, Jun 18, 2010	12.40	12.40	12.19	12.20
3513	NASDAQ	OCFC	Thu, Jun 17, 2010	12.39	12.39	12.17	12.33
3512	NASDAQ	OCFC	Wed, Jun 16, 2010	12.24	12.50	12.14	12.31
3511	NASDAQ	OCFC	Tue, Jun 15, 2010	12.33	12.35	12.11	12.34
3510	NASDAQ	OCFC	Mon, Jun 14, 2010	12.50	12.50	12.21	12.26
3509	NASDAQ	OCFC	Fri, Jun 11, 2010	12.20	12.43	11.95	12.39
3508	NASDAQ	OCFC	Thu, Jun 10, 2010	12.36	12.41	12.05	12.30
3507	NASDAQ	OCFC	Wed, Jun 9, 2010	12.30	12.30	11.99	12.17
3506	NASDAQ	OCFC	Tue, Jun 8, 2010	12.21	12.21	11.82	12.18
3505	NASDAQ	OCFC	Mon, Jun 7, 2010	11.83	12.56	11.83	12.19
3504	NASDAQ	OCFC	Fri, Jun 4, 2010	12.38	12.38	11.71	11.75
3503	NASDAQ	OCFC	Thu, Jun 3, 2010	12.42	12.60	12.23	12.55
3502	NASDAQ	OCFC	Wed, Jun 2, 2010	12.01	12.50	11.97	12.50
3501	NASDAQ	OCFC	Tue, Jun 1, 2010	12.11	12.21	11.99	12.01
3500	NASDAQ	OCFC	Fri, May 28, 2010	12.27	12.43	12.08	12.23
3499	NASDAQ	OCFC	Thu, May 27, 2010	12.45	12.50	12.29	12.49
3498	NASDAQ	OCFC	Wed, May 26, 2010	12.37	12.50	12.18	12.23
3497	NASDAQ	OCFC	Tue, May 25, 2010	11.91	12.35	11.67	12.26
3496	NASDAQ	OCFC	Mon, May 24, 2010	12.27	12.51	12.12	12.15
3495	NASDAQ	OCFC	Fri, May 21, 2010	12.47	12.59	12.37	12.49
3494	NASDAQ	OCFC	Thu, May 20, 2010	12.80	12.87	12.53	12.56
3493	NASDAQ	OCFC	Wed, May 19, 2010	12.92	13.10	12.91	12.93
3492	NASDAQ	OCFC	Tue, May 18, 2010	13.37	13.46	12.92	12.93
3491	NASDAQ	OCFC	Mon, May 17, 2010	13.28	13.40	13.04	13.21
3490	NASDAQ	OCFC	Fri, May 14, 2010	13.33	13.40	13.06	13.24
3489	NASDAQ	OCFC	Thu, May 13, 2010	13.00	13.56	13.00	13.39
3488	NASDAQ	OCFC	Wed, May 12, 2010	12.99	13.10	12.96	13.08
3487	NASDAQ	OCFC	Tue, May 11, 2010	12.94	13.10	12.91	12.91
3486	NASDAQ	OCFC	Mon, May 10, 2010	12.90	13.09	12.86	13.08
3485	NASDAQ	OCFC	Fri, May 7, 2010	12.78	12.79	12.59	12.66
3484	NASDAQ	OCFC	Thu, May 6, 2010	12.80	13.38	12.65	12.78
3483	NASDAQ	OCFC	Wed, May 5, 2010	12.80	12.89	12.77	12.82
3482	NASDAQ	OCFC	Tue, May 4, 2010	12.79	12.81	12.71	12.80
3481	NASDAQ	OCFC	Mon, May 3, 2010	12.81	13.13	12.53	12.95
3480	NASDAQ	OCFC	Fri, Apr 30, 2010	12.89	12.96	12.86	12.86
3479	NASDAQ	OCFC	Thu, Apr 29, 2010	12.80	12.97	12.75	12.92
3478	NASDAQ	OCFC	Wed, Apr 28, 2010	12.75	12.94	12.75	12.92
3477	NASDAQ	OCFC	Tue, Apr 27, 2010	12.71	12.99	12.68	12.69
3476	NASDAQ	OCFC	Mon, Apr 26, 2010	12.63	12.90	12.63	12.74
3475	NASDAQ	OCFC	Fri, Apr 23, 2010	12.62	12.73	12.35	12.68
3474	NASDAQ	OCFC	Thu, Apr 22, 2010	12.53	12.68	12.30	12.62
3473	NASDAQ	OCFC	Wed, Apr 21, 2010	12.70	12.70	12.56	12.68
3472	NASDAQ	OCFC	Tue, Apr 20, 2010	12.61	12.74	12.51	12.74
3471	NASDAQ	OCFC	Mon, Apr 19, 2010	12.61	12.78	12.50	12.69
3470	NASDAQ	OCFC	Fri, Apr 16, 2010	12.82	12.82	12.62	12.67
3469	NASDAQ	OCFC	Thu, Apr 15, 2010	12.80	12.94	12.76	12.83
3468	NASDAQ	OCFC	Wed, Apr 14, 2010	12.09	12.94	12.07	12.83
3467	NASDAQ	OCFC	Tue, Apr 13, 2010	11.87	12.06	11.69	12.04
3466	NASDAQ	OCFC	Mon, Apr 12, 2010	11.69	12.08	11.69	11.84
3465	NASDAQ	OCFC	Fri, Apr 9, 2010	11.89	11.95	11.61	11.63
3464	NASDAQ	OCFC	Thu, Apr 8, 2010	11.63	11.93	11.61	11.88
3463	NASDAQ	OCFC	Wed, Apr 7, 2010	11.68	11.77	11.61	11.70
3462	NASDAQ	OCFC	Tue, Apr 6, 2010	11.68	11.80	11.54	11.73
3461	NASDAQ	OCFC	Mon, Apr 5, 2010	11.50	11.78	11.39	11.78
3460	NASDAQ	OCFC	Thu, Apr 1, 2010	11.42	11.47	11.25	11.46
3459	NASDAQ	OCFC	Wed, Mar 31, 2010	11.20	11.44	11.20	11.36
3458	NASDAQ	OCFC	Tue, Mar 30, 2010	11.15	11.33	11.03	11.26
3457	NASDAQ	OCFC	Mon, Mar 29, 2010	11.34	11.43	11.08	11.16
3456	NASDAQ	OCFC	Fri, Mar 26, 2010	11.39	11.55	11.25	11.33
3455	NASDAQ	OCFC	Thu, Mar 25, 2010	11.55	11.57	11.35	11.37
3454	NASDAQ	OCFC	Wed, Mar 24, 2010	11.51	11.62	11.41	11.48
3453	NASDAQ	OCFC	Tue, Mar 23, 2010	11.54	11.62	11.40	11.58
3452	NASDAQ	OCFC	Mon, Mar 22, 2010	11.43	11.59	11.30	11.57
3451	NASDAQ	OCFC	Fri, Mar 19, 2010	11.44	11.80	11.31	11.52
3450	NASDAQ	OCFC	Thu, Mar 18, 2010	11.51	11.51	11.30	11.36
3449	NASDAQ	OCFC	Wed, Mar 17, 2010	11.29	11.80	11.29	11.51
3448	NASDAQ	OCFC	Tue, Mar 16, 2010	11.33	11.33	11.22	11.30
3447	NASDAQ	OCFC	Mon, Mar 15, 2010	11.37	11.59	11.13	11.31
3446	NASDAQ	OCFC	Fri, Mar 12, 2010	11.48	11.53	11.24	11.45
3445	NASDAQ	OCFC	Thu, Mar 11, 2010	11.37	11.50	11.10	11.48
3444	NASDAQ	OCFC	Wed, Mar 10, 2010	11.35	11.50	11.17	11.45
3443	NASDAQ	OCFC	Tue, Mar 9, 2010	11.26	11.43	11.18	11.38
3442	NASDAQ	OCFC	Mon, Mar 8, 2010	11.31	11.33	11.10	11.31
3441	NASDAQ	OCFC	Fri, Mar 5, 2010	11.10	11.37	10.91	11.37
3440	NASDAQ	OCFC	Thu, Mar 4, 2010	11.01	11.09	10.90	11.05
3439	NASDAQ	OCFC	Wed, Mar 3, 2010	11.05	11.15	10.83	11.01
3438	NASDAQ	OCFC	Tue, Mar 2, 2010	10.50	11.06	10.47	11.02
3437	NASDAQ	OCFC	Mon, Mar 1, 2010	10.30	10.47	10.26	10.44
3436	NASDAQ	OCFC	Fri, Feb 26, 2010	10.06	10.29	10.06	10.22
3435	NASDAQ	OCFC	Thu, Feb 25, 2010	10.24	10.29	10.02	10.29
3434	NASDAQ	OCFC	Wed, Feb 24, 2010	10.31	10.48	10.15	10.38
3433	NASDAQ	OCFC	Tue, Feb 23, 2010	9.90	10.34	9.90	10.32
3432	NASDAQ	OCFC	Mon, Feb 22, 2010	10.05	10.05	9.91	9.93
3431	NASDAQ	OCFC	Fri, Feb 19, 2010	9.99	10.01	9.96	10.00
3430	NASDAQ	OCFC	Thu, Feb 18, 2010	10.00	10.03	9.94	10.00
3429	NASDAQ	OCFC	Wed, Feb 17, 2010	10.02	10.05	9.94	10.00
3428	NASDAQ	OCFC	Tue, Feb 16, 2010	10.13	10.21	9.96	10.02
3427	NASDAQ	OCFC	Fri, Feb 12, 2010	10.02	10.18	9.86	10.04
3426	NASDAQ	OCFC	Thu, Feb 11, 2010	9.92	10.14	9.86	10.11
3425	NASDAQ	OCFC	Wed, Feb 10, 2010	9.92	10.06	9.85	9.93
3424	NASDAQ	OCFC	Tue, Feb 9, 2010	10.09	10.09	9.78	9.97
3423	NASDAQ	OCFC	Mon, Feb 8, 2010	10.11	10.11	9.86	9.93
3422	NASDAQ	OCFC	Fri, Feb 5, 2010	9.81	10.19	9.79	10.15
3421	NASDAQ	OCFC	Thu, Feb 4, 2010	10.07	10.07	9.75	9.84
3420	NASDAQ	OCFC	Wed, Feb 3, 2010	9.93	10.10	9.93	10.01
3419	NASDAQ	OCFC	Tue, Feb 2, 2010	10.07	10.19	9.96	9.97
3418	NASDAQ	OCFC	Mon, Feb 1, 2010	10.39	10.39	9.93	10.11
3417	NASDAQ	OCFC	Fri, Jan 29, 2010	10.53	10.53	10.36	10.36
3416	NASDAQ	OCFC	Thu, Jan 28, 2010	10.47	10.57	10.15	10.45
3415	NASDAQ	OCFC	Wed, Jan 27, 2010	10.45	10.54	10.40	10.52
3414	NASDAQ	OCFC	Tue, Jan 26, 2010	10.51	10.71	10.39	10.45
3413	NASDAQ	OCFC	Mon, Jan 25, 2010	10.87	10.87	10.55	10.56
3412	NASDAQ	OCFC	Fri, Jan 22, 2010	10.40	11.02	10.30	10.72
3411	NASDAQ	OCFC	Thu, Jan 21, 2010	10.86	10.90	10.62	10.68
3410	NASDAQ	OCFC	Wed, Jan 20, 2010	10.97	11.03	10.71	10.81
3409	NASDAQ	OCFC	Tue, Jan 19, 2010	11.00	11.04	10.95	11.00
3408	NASDAQ	OCFC	Fri, Jan 15, 2010	11.21	11.23	10.94	10.94
3407	NASDAQ	OCFC	Thu, Jan 14, 2010	11.00	11.17	10.90	11.17
3406	NASDAQ	OCFC	Wed, Jan 13, 2010	11.00	11.07	10.78	11.00
3405	NASDAQ	OCFC	Tue, Jan 12, 2010	11.20	11.30	10.80	10.91
3404	NASDAQ	OCFC	Mon, Jan 11, 2010	11.35	11.35	11.17	11.23
3403	NASDAQ	OCFC	Fri, Jan 8, 2010	11.25	11.28	11.17	11.25
3402	NASDAQ	OCFC	Thu, Jan 7, 2010	11.24	11.33	11.08	11.25
3401	NASDAQ	OCFC	Wed, Jan 6, 2010	11.38	11.46	11.10	11.13
3400	NASDAQ	OCFC	Tue, Jan 5, 2010	11.45	11.45	11.35	11.37
3399	NASDAQ	OCFC	Mon, Jan 4, 2010	11.46	11.50	11.33	11.47
3398	NASDAQ	OCFC	Thu, Dec 31, 2009	11.16	11.45	11.09	11.29
3397	NASDAQ	OCFC	Wed, Dec 30, 2009	11.06	11.21	11.00	11.20
3396	NASDAQ	OCFC	Tue, Dec 29, 2009	11.19	11.23	10.85	11.13
3395	NASDAQ	OCFC	Mon, Dec 28, 2009	11.11	11.15	10.99	11.13
3394	NASDAQ	OCFC	Thu, Dec 24, 2009	11.13	11.19	11.04	11.11
3393	NASDAQ	OCFC	Wed, Dec 23, 2009	11.21	11.39	11.03	11.14
3392	NASDAQ	OCFC	Tue, Dec 22, 2009	11.19	11.25	10.90	11.14
3391	NASDAQ	OCFC	Mon, Dec 21, 2009	10.81	11.50	10.81	11.20
3390	NASDAQ	OCFC	Fri, Dec 18, 2009	10.86	11.22	10.70	10.70
3389	NASDAQ	OCFC	Thu, Dec 17, 2009	9.95	10.74	9.92	10.72
3388	NASDAQ	OCFC	Wed, Dec 16, 2009	10.44	10.59	9.86	10.00
3387	NASDAQ	OCFC	Tue, Dec 15, 2009	10.35	10.43	10.18	10.34
3386	NASDAQ	OCFC	Mon, Dec 14, 2009	10.46	10.46	10.29	10.35
3385	NASDAQ	OCFC	Fri, Dec 11, 2009	10.36	10.53	10.27	10.33
3384	NASDAQ	OCFC	Thu, Dec 10, 2009	10.34	10.38	10.20	10.26
3383	NASDAQ	OCFC	Wed, Dec 9, 2009	10.25	10.67	10.20	10.30
3382	NASDAQ	OCFC	Tue, Dec 8, 2009	10.36	10.46	10.22	10.22
3381	NASDAQ	OCFC	Mon, Dec 7, 2009	10.53	10.65	10.32	10.36
3380	NASDAQ	OCFC	Fri, Dec 4, 2009	10.40	10.51	10.22	10.45
3379	NASDAQ	OCFC	Thu, Dec 3, 2009	10.42	10.47	10.20	10.22
3378	NASDAQ	OCFC	Wed, Dec 2, 2009	10.35	10.60	10.27	10.42
3377	NASDAQ	OCFC	Tue, Dec 1, 2009	10.26	10.40	10.00	10.31
3376	NASDAQ	OCFC	Mon, Nov 30, 2009	10.21	10.24	10.01	10.13
3375	NASDAQ	OCFC	Fri, Nov 27, 2009	10.01	10.20	10.01	10.20
3374	NASDAQ	OCFC	Wed, Nov 25, 2009	10.82	10.82	10.27	10.35
3373	NASDAQ	OCFC	Tue, Nov 24, 2009	10.68	10.99	10.55	10.86
3372	NASDAQ	OCFC	Mon, Nov 23, 2009	10.59	10.87	10.57	10.67
3371	NASDAQ	OCFC	Fri, Nov 20, 2009	10.34	10.52	10.19	10.45
3370	NASDAQ	OCFC	Thu, Nov 19, 2009	10.32	10.50	10.13	10.46
3369	NASDAQ	OCFC	Wed, Nov 18, 2009	10.32	10.41	9.96	10.38
3368	NASDAQ	OCFC	Tue, Nov 17, 2009	10.37	10.56	10.13	10.30
3367	NASDAQ	OCFC	Mon, Nov 16, 2009	10.14	10.45	10.14	10.40
3366	NASDAQ	OCFC	Fri, Nov 13, 2009	9.91	10.20	9.75	10.01
3365	NASDAQ	OCFC	Thu, Nov 12, 2009	9.69	10.19	9.69	9.80
3364	NASDAQ	OCFC	Wed, Nov 11, 2009	9.59	9.74	9.46	9.74
3363	NASDAQ	OCFC	Tue, Nov 10, 2009	9.49	9.59	9.37	9.40
3362	NASDAQ	OCFC	Mon, Nov 9, 2009	9.75	9.75	9.45	9.59
3361	NASDAQ	OCFC	Fri, Nov 6, 2009	9.63	9.72	9.57	9.69
3360	NASDAQ	OCFC	Thu, Nov 5, 2009	9.59	9.65	9.49	9.63
3359	NASDAQ	OCFC	Wed, Nov 4, 2009	9.70	9.79	9.45	9.51
3358	NASDAQ	OCFC	Tue, Nov 3, 2009	9.55	9.70	9.45	9.63
3357	NASDAQ	OCFC	Mon, Nov 2, 2009	9.45	9.71	9.45	9.63
3356	NASDAQ	OCFC	Fri, Oct 30, 2009	9.50	9.85	9.44	9.50
3355	NASDAQ	OCFC	Thu, Oct 29, 2009	9.49	9.59	9.40	9.56
3354	NASDAQ	OCFC	Wed, Oct 28, 2009	10.25	10.54	9.64	9.65
3353	NASDAQ	OCFC	Tue, Oct 27, 2009	10.85	10.95	10.16	10.24
3352	NASDAQ	OCFC	Mon, Oct 26, 2009	12.00	12.00	10.77	10.85
3351	NASDAQ	OCFC	Fri, Oct 23, 2009	12.21	12.35	11.84	12.06
3350	NASDAQ	OCFC	Thu, Oct 22, 2009	12.16	12.31	11.85	12.20
3349	NASDAQ	OCFC	Wed, Oct 21, 2009	12.12	12.34	11.91	11.97
3348	NASDAQ	OCFC	Tue, Oct 20, 2009	12.34	12.34	12.03	12.18
3347	NASDAQ	OCFC	Mon, Oct 19, 2009	12.36	12.36	12.12	12.29
3346	NASDAQ	OCFC	Fri, Oct 16, 2009	12.30	12.42	12.27	12.27
3345	NASDAQ	OCFC	Thu, Oct 15, 2009	12.34	12.50	12.27	12.38
3344	NASDAQ	OCFC	Wed, Oct 14, 2009	12.40	12.42	12.17	12.42
3343	NASDAQ	OCFC	Tue, Oct 13, 2009	12.27	12.35	12.04	12.26
3342	NASDAQ	OCFC	Mon, Oct 12, 2009	12.50	12.50	12.22	12.29
3341	NASDAQ	OCFC	Fri, Oct 9, 2009	11.90	12.50	11.90	12.43
3340	NASDAQ	OCFC	Thu, Oct 8, 2009	12.00	12.20	11.92	11.92
3339	NASDAQ	OCFC	Wed, Oct 7, 2009	12.12	12.16	11.80	12.10
3338	NASDAQ	OCFC	Tue, Oct 6, 2009	11.73	12.16	11.54	12.16
3337	NASDAQ	OCFC	Mon, Oct 5, 2009	11.18	11.62	11.18	11.54
3336	NASDAQ	OCFC	Fri, Oct 2, 2009	11.50	11.67	11.07	11.08
3335	NASDAQ	OCFC	Thu, Oct 1, 2009	11.65	11.95	11.50	11.53
3334	NASDAQ	OCFC	Wed, Sep 30, 2009	12.64	12.64	11.17	11.60
3333	NASDAQ	OCFC	Tue, Sep 29, 2009	12.87	12.87	12.29	12.40
3332	NASDAQ	OCFC	Mon, Sep 28, 2009	12.90	12.92	12.69	12.82
3331	NASDAQ	OCFC	Fri, Sep 25, 2009	12.69	12.69	12.45	12.65
3330	NASDAQ	OCFC	Thu, Sep 24, 2009	12.82	12.96	12.57	12.77
3329	NASDAQ	OCFC	Wed, Sep 23, 2009	12.84	12.94	12.68	12.72
3328	NASDAQ	OCFC	Tue, Sep 22, 2009	12.77	12.91	12.58	12.85
3327	NASDAQ	OCFC	Mon, Sep 21, 2009	12.56	12.86	12.56	12.65
3326	NASDAQ	OCFC	Fri, Sep 18, 2009	12.93	13.00	12.67	12.67
3325	NASDAQ	OCFC	Thu, Sep 17, 2009	13.05	13.05	12.79	12.83
3324	NASDAQ	OCFC	Wed, Sep 16, 2009	12.66	13.06	12.45	13.04
3323	NASDAQ	OCFC	Tue, Sep 15, 2009	12.70	12.85	12.48	12.81
3322	NASDAQ	OCFC	Mon, Sep 14, 2009	12.80	12.83	12.52	12.77
3321	NASDAQ	OCFC	Fri, Sep 11, 2009	12.88	12.95	12.53	12.69
3320	NASDAQ	OCFC	Thu, Sep 10, 2009	12.60	12.99	12.47	12.90
3319	NASDAQ	OCFC	Wed, Sep 9, 2009	12.57	12.82	12.41	12.65
3318	NASDAQ	OCFC	Tue, Sep 8, 2009	12.42	12.67	12.30	12.54
3317	NASDAQ	OCFC	Fri, Sep 4, 2009	12.81	12.81	12.29	12.33
3316	NASDAQ	OCFC	Thu, Sep 3, 2009	12.30	12.73	12.30	12.45
3315	NASDAQ	OCFC	Wed, Sep 2, 2009	12.42	12.65	12.25	12.28
3314	NASDAQ	OCFC	Tue, Sep 1, 2009	12.91	13.34	12.37	12.43
3313	NASDAQ	OCFC	Mon, Aug 31, 2009	13.30	13.39	12.95	13.00
3312	NASDAQ	OCFC	Fri, Aug 28, 2009	13.91	13.91	13.31	13.41
3311	NASDAQ	OCFC	Thu, Aug 27, 2009	13.79	13.81	13.30	13.81
3310	NASDAQ	OCFC	Wed, Aug 26, 2009	13.46	13.95	13.34	13.83
3309	NASDAQ	OCFC	Tue, Aug 25, 2009	13.74	13.74	13.28	13.46
3308	NASDAQ	OCFC	Mon, Aug 24, 2009	13.75	13.80	13.25	13.62
3307	NASDAQ	OCFC	Fri, Aug 21, 2009	13.70	13.90	13.53	13.75
3306	NASDAQ	OCFC	Thu, Aug 20, 2009	13.34	13.51	13.31	13.50
3305	NASDAQ	OCFC	Wed, Aug 19, 2009	13.02	13.45	12.98	13.45
3304	NASDAQ	OCFC	Tue, Aug 18, 2009	13.00	13.26	12.82	13.19
3303	NASDAQ	OCFC	Mon, Aug 17, 2009	12.81	13.03	12.70	12.89
3302	NASDAQ	OCFC	Fri, Aug 14, 2009	13.22	13.50	12.75	12.78
3301	NASDAQ	OCFC	Thu, Aug 13, 2009	13.25	13.25	12.63	13.20
3300	NASDAQ	OCFC	Wed, Aug 12, 2009	12.69	13.50	12.38	13.20
3299	NASDAQ	OCFC	Tue, Aug 11, 2009	12.45	12.74	12.13	12.63
3298	NASDAQ	OCFC	Mon, Aug 10, 2009	12.44	12.56	12.25	12.49
3297	NASDAQ	OCFC	Fri, Aug 7, 2009	12.72	12.74	12.40	12.58
3296	NASDAQ	OCFC	Thu, Aug 6, 2009	12.48	12.62	12.32	12.47
3295	NASDAQ	OCFC	Wed, Aug 5, 2009	12.36	12.43	12.25	12.38
3294	NASDAQ	OCFC	Tue, Aug 4, 2009	12.35	12.52	12.15	12.39
3293	NASDAQ	OCFC	Mon, Aug 3, 2009	12.34	12.62	11.83	12.50
3292	NASDAQ	OCFC	Fri, Jul 31, 2009	12.33	12.50	12.05	12.17
3291	NASDAQ	OCFC	Thu, Jul 30, 2009	11.85	12.48	11.41	12.43
3290	NASDAQ	OCFC	Wed, Jul 29, 2009	11.85	11.96	11.65	11.75
3289	NASDAQ	OCFC	Tue, Jul 28, 2009	11.58	11.94	11.43	11.94
3288	NASDAQ	OCFC	Mon, Jul 27, 2009	11.49	11.74	11.40	11.64
3287	NASDAQ	OCFC	Fri, Jul 24, 2009	11.38	11.89	11.38	11.62
3286	NASDAQ	OCFC	Thu, Jul 23, 2009	11.46	12.25	11.30	11.50
3285	NASDAQ	OCFC	Wed, Jul 22, 2009	11.36	11.72	11.26	11.50
3284	NASDAQ	OCFC	Tue, Jul 21, 2009	11.71	11.72	11.34	11.46
3283	NASDAQ	OCFC	Mon, Jul 20, 2009	11.53	11.64	11.25	11.58
3282	NASDAQ	OCFC	Fri, Jul 17, 2009	11.34	11.53	11.24	11.42
3281	NASDAQ	OCFC	Thu, Jul 16, 2009	11.29	11.68	11.07	11.31
3280	NASDAQ	OCFC	Wed, Jul 15, 2009	11.43	11.49	11.04	11.40
3279	NASDAQ	OCFC	Tue, Jul 14, 2009	11.51	11.51	11.04	11.10
3278	NASDAQ	OCFC	Mon, Jul 13, 2009	10.98	11.50	10.76	11.48
3277	NASDAQ	OCFC	Fri, Jul 10, 2009	11.20	11.88	10.86	10.98
3276	NASDAQ	OCFC	Thu, Jul 9, 2009	11.40	11.48	10.89	11.17
3275	NASDAQ	OCFC	Wed, Jul 8, 2009	11.55	11.77	11.08	11.34
3274	NASDAQ	OCFC	Tue, Jul 7, 2009	12.15	12.20	11.43	11.45
3273	NASDAQ	OCFC	Mon, Jul 6, 2009	11.54	12.31	11.41	12.11
3272	NASDAQ	OCFC	Thu, Jul 2, 2009	11.66	12.44	11.30	11.56
3271	NASDAQ	OCFC	Wed, Jul 1, 2009	12.04	12.20	11.70	11.96
3270	NASDAQ	OCFC	Tue, Jun 30, 2009	12.07	12.17	11.63	11.97
3269	NASDAQ	OCFC	Mon, Jun 29, 2009	12.25	12.27	11.62	12.02
3268	NASDAQ	OCFC	Fri, Jun 26, 2009	10.57	12.94	10.57	12.94
3267	NASDAQ	OCFC	Thu, Jun 25, 2009	11.03	11.22	10.54	10.66
3266	NASDAQ	OCFC	Wed, Jun 24, 2009	11.14	11.22	10.73	11.00
3265	NASDAQ	OCFC	Tue, Jun 23, 2009	11.00	11.49	10.61	10.99
3264	NASDAQ	OCFC	Mon, Jun 22, 2009	11.28	11.37	10.83	10.88
3263	NASDAQ	OCFC	Fri, Jun 19, 2009	12.28	12.28	11.32	11.59
3262	NASDAQ	OCFC	Thu, Jun 18, 2009	11.83	12.19	11.66	12.04
3261	NASDAQ	OCFC	Wed, Jun 17, 2009	11.61	11.95	11.45	11.91
3260	NASDAQ	OCFC	Tue, Jun 16, 2009	11.79	11.79	11.34	11.57
3259	NASDAQ	OCFC	Mon, Jun 15, 2009	11.87	12.05	11.50	11.62
3258	NASDAQ	OCFC	Fri, Jun 12, 2009	11.96	12.08	11.58	12.07
3257	NASDAQ	OCFC	Thu, Jun 11, 2009	11.79	12.43	11.73	12.04
3256	NASDAQ	OCFC	Wed, Jun 10, 2009	12.41	12.41	11.68	11.75
3255	NASDAQ	OCFC	Tue, Jun 9, 2009	12.31	12.31	12.02	12.08
3254	NASDAQ	OCFC	Mon, Jun 8, 2009	11.90	12.47	11.57	12.22
3253	NASDAQ	OCFC	Fri, Jun 5, 2009	12.77	12.94	12.43	12.53
3252	NASDAQ	OCFC	Thu, Jun 4, 2009	12.48	12.64	12.26	12.60
3251	NASDAQ	OCFC	Wed, Jun 3, 2009	12.70	13.22	12.20	12.36
3250	NASDAQ	OCFC	Tue, Jun 2, 2009	13.15	13.15	12.68	12.87
3249	NASDAQ	OCFC	Mon, Jun 1, 2009	12.80	13.24	12.67	13.19
3248	NASDAQ	OCFC	Fri, May 29, 2009	12.41	12.66	12.16	12.55
3247	NASDAQ	OCFC	Thu, May 28, 2009	12.21	12.68	12.04	12.33
3246	NASDAQ	OCFC	Wed, May 27, 2009	14.00	14.00	12.60	12.60
3245	NASDAQ	OCFC	Tue, May 26, 2009	12.89	14.25	12.85	14.23
3244	NASDAQ	OCFC	Fri, May 22, 2009	13.34	13.44	13.00	13.00
3243	NASDAQ	OCFC	Thu, May 21, 2009	12.84	13.27	12.77	13.02
3242	NASDAQ	OCFC	Wed, May 20, 2009	13.08	13.59	12.89	13.08
3241	NASDAQ	OCFC	Tue, May 19, 2009	13.50	13.57	12.91	13.00
3240	NASDAQ	OCFC	Mon, May 18, 2009	12.36	13.39	12.21	13.28
3239	NASDAQ	OCFC	Fri, May 15, 2009	12.27	12.36	11.55	12.18
3238	NASDAQ	OCFC	Thu, May 14, 2009	12.02	12.20	11.50	12.05
3237	NASDAQ	OCFC	Wed, May 13, 2009	12.70	13.08	11.84	11.92
3236	NASDAQ	OCFC	Tue, May 12, 2009	13.09	13.12	12.72	12.75
3235	NASDAQ	OCFC	Mon, May 11, 2009	13.00	13.34	12.67	12.97
3234	NASDAQ	OCFC	Fri, May 8, 2009	12.13	13.31	12.09	13.31
3233	NASDAQ	OCFC	Thu, May 7, 2009	12.20	12.50	11.70	11.91
3232	NASDAQ	OCFC	Wed, May 6, 2009	12.25	12.28	11.79	12.10
3231	NASDAQ	OCFC	Tue, May 5, 2009	12.30	12.43	12.12	12.13
3230	NASDAQ	OCFC	Mon, May 4, 2009	12.15	12.41	11.84	12.41
3229	NASDAQ	OCFC	Fri, May 1, 2009	12.11	12.15	11.82	12.03
3228	NASDAQ	OCFC	Thu, Apr 30, 2009	12.45	12.97	11.90	12.15
3227	NASDAQ	OCFC	Wed, Apr 29, 2009	12.03	12.32	11.69	12.31
3226	NASDAQ	OCFC	Tue, Apr 28, 2009	11.72	12.12	11.43	11.96
3225	NASDAQ	OCFC	Mon, Apr 27, 2009	12.43	12.74	11.41	11.77
3224	NASDAQ	OCFC	Fri, Apr 24, 2009	10.86	12.94	10.86	12.65
3223	NASDAQ	OCFC	Thu, Apr 23, 2009	11.22	11.68	10.56	10.72
3222	NASDAQ	OCFC	Wed, Apr 22, 2009	11.10	11.75	10.92	11.22
3221	NASDAQ	OCFC	Tue, Apr 21, 2009	10.91	11.41	10.70	11.31
3220	NASDAQ	OCFC	Mon, Apr 20, 2009	12.16	12.28	10.70	10.92
3219	NASDAQ	OCFC	Fri, Apr 17, 2009	12.30	12.55	11.69	12.50
3218	NASDAQ	OCFC	Thu, Apr 16, 2009	11.64	12.35	11.34	12.26
3217	NASDAQ	OCFC	Wed, Apr 15, 2009	11.25	11.81	11.20	11.49
3216	NASDAQ	OCFC	Tue, Apr 14, 2009	12.01	12.01	10.89	11.16
3215	NASDAQ	OCFC	Mon, Apr 13, 2009	12.14	12.55	11.98	12.24
3214	NASDAQ	OCFC	Thu, Apr 9, 2009	11.33	12.29	11.28	12.25
3213	NASDAQ	OCFC	Wed, Apr 8, 2009	10.88	11.31	10.40	11.12
3212	NASDAQ	OCFC	Tue, Apr 7, 2009	10.80	11.36	10.80	10.82
3211	NASDAQ	OCFC	Mon, Apr 6, 2009	11.62	11.62	10.73	11.18
3210	NASDAQ	OCFC	Fri, Apr 3, 2009	11.29	11.81	10.95	11.81
3209	NASDAQ	OCFC	Thu, Apr 2, 2009	10.83	11.36	10.83	11.29
3208	NASDAQ	OCFC	Wed, Apr 1, 2009	10.06	10.82	9.67	10.55
3207	NASDAQ	OCFC	Tue, Mar 31, 2009	9.53	10.43	9.53	10.22
3206	NASDAQ	OCFC	Mon, Mar 30, 2009	9.76	9.94	9.19	9.38
3205	NASDAQ	OCFC	Fri, Mar 27, 2009	11.50	11.70	9.84	9.84
3204	NASDAQ	OCFC	Thu, Mar 26, 2009	11.09	11.75	10.23	11.75
3203	NASDAQ	OCFC	Wed, Mar 25, 2009	10.36	10.92	10.24	10.80
3202	NASDAQ	OCFC	Tue, Mar 24, 2009	11.59	11.61	10.22	10.22
3201	NASDAQ	OCFC	Mon, Mar 23, 2009	10.15	11.82	10.15	11.82
3200	NASDAQ	OCFC	Fri, Mar 20, 2009	10.78	10.78	9.87	9.87
3199	NASDAQ	OCFC	Thu, Mar 19, 2009	11.25	11.38	10.41	10.73
3198	NASDAQ	OCFC	Wed, Mar 18, 2009	10.07	11.12	10.07	11.11
3197	NASDAQ	OCFC	Tue, Mar 17, 2009	9.51	10.12	9.23	10.09
3196	NASDAQ	OCFC	Mon, Mar 16, 2009	9.43	9.81	9.25	9.47
3195	NASDAQ	OCFC	Fri, Mar 13, 2009	9.41	9.95	9.23	9.31
3194	NASDAQ	OCFC	Thu, Mar 12, 2009	8.19	9.78	8.14	9.54
3193	NASDAQ	OCFC	Wed, Mar 11, 2009	7.70	8.54	7.70	8.26
3192	NASDAQ	OCFC	Tue, Mar 10, 2009	7.49	7.95	7.26	7.63
3191	NASDAQ	OCFC	Mon, Mar 9, 2009	7.65	7.82	7.13	7.29
3190	NASDAQ	OCFC	Fri, Mar 6, 2009	8.11	8.31	7.67	7.75
3189	NASDAQ	OCFC	Thu, Mar 5, 2009	8.57	8.71	8.02	8.02
3188	NASDAQ	OCFC	Wed, Mar 4, 2009	8.78	8.97	8.50	8.75
3187	NASDAQ	OCFC	Tue, Mar 3, 2009	9.08	9.59	8.57	8.65
3186	NASDAQ	OCFC	Mon, Mar 2, 2009	9.36	9.55	8.79	8.79
3185	NASDAQ	OCFC	Fri, Feb 27, 2009	9.51	9.90	9.33	9.48
3184	NASDAQ	OCFC	Thu, Feb 26, 2009	9.95	10.10	9.59	9.61
3183	NASDAQ	OCFC	Wed, Feb 25, 2009	9.93	9.95	9.51	9.84
3182	NASDAQ	OCFC	Tue, Feb 24, 2009	9.97	10.23	9.72	9.96
3181	NASDAQ	OCFC	Mon, Feb 23, 2009	10.29	10.68	9.83	9.86
3180	NASDAQ	OCFC	Fri, Feb 20, 2009	10.93	10.99	10.16	10.23
3179	NASDAQ	OCFC	Thu, Feb 19, 2009	12.39	12.39	10.98	10.98
3178	NASDAQ	OCFC	Wed, Feb 18, 2009	12.29	12.37	12.07	12.28
3177	NASDAQ	OCFC	Tue, Feb 17, 2009	12.57	12.90	12.08	12.29
3176	NASDAQ	OCFC	Fri, Feb 13, 2009	12.94	13.06	12.11	13.02
3175	NASDAQ	OCFC	Thu, Feb 12, 2009	12.88	12.93	12.25	12.74
3174	NASDAQ	OCFC	Wed, Feb 11, 2009	13.16	13.29	12.81	13.13
3173	NASDAQ	OCFC	Tue, Feb 10, 2009	13.46	13.92	12.53	12.98
3172	NASDAQ	OCFC	Mon, Feb 9, 2009	13.21	13.61	12.84	13.61
3171	NASDAQ	OCFC	Fri, Feb 6, 2009	13.08	13.44	12.69	13.33
3170	NASDAQ	OCFC	Thu, Feb 5, 2009	12.33	13.26	12.25	13.13
3169	NASDAQ	OCFC	Wed, Feb 4, 2009	13.04	13.18	12.28	12.38
3168	NASDAQ	OCFC	Tue, Feb 3, 2009	13.14	13.49	12.55	13.07
3167	NASDAQ	OCFC	Mon, Feb 2, 2009	12.69	13.12	12.29	13.10
3166	NASDAQ	OCFC	Fri, Jan 30, 2009	12.85	13.19	12.75	12.82
3165	NASDAQ	OCFC	Thu, Jan 29, 2009	13.82	13.82	13.09	13.09
3164	NASDAQ	OCFC	Wed, Jan 28, 2009	13.72	13.99	13.30	13.99
3163	NASDAQ	OCFC	Tue, Jan 27, 2009	12.61	13.48	12.22	13.18
3162	NASDAQ	OCFC	Mon, Jan 26, 2009	12.62	12.91	12.41	12.62
3161	NASDAQ	OCFC	Fri, Jan 23, 2009	12.63	12.85	12.21	12.75
3160	NASDAQ	OCFC	Thu, Jan 22, 2009	14.01	14.01	12.83	13.00
3159	NASDAQ	OCFC	Wed, Jan 21, 2009	13.29	14.34	13.00	14.27
3158	NASDAQ	OCFC	Tue, Jan 20, 2009	14.55	14.55	13.17	13.17
3157	NASDAQ	OCFC	Fri, Jan 16, 2009	15.11	15.11	14.47	14.83
3156	NASDAQ	OCFC	Thu, Jan 15, 2009	15.09	15.28	14.77	14.97
3155	NASDAQ	OCFC	Wed, Jan 14, 2009	15.45	15.74	15.06	15.06
3154	NASDAQ	OCFC	Tue, Jan 13, 2009	15.34	15.83	15.19	15.80
3153	NASDAQ	OCFC	Mon, Jan 12, 2009	15.07	15.69	14.96	15.46
3152	NASDAQ	OCFC	Fri, Jan 9, 2009	16.02	16.02	15.04	15.12
3151	NASDAQ	OCFC	Thu, Jan 8, 2009	15.24	16.10	15.19	15.99
3150	NASDAQ	OCFC	Wed, Jan 7, 2009	16.15	16.24	15.54	15.68
3149	NASDAQ	OCFC	Tue, Jan 6, 2009	16.23	16.93	15.99	16.29
3148	NASDAQ	OCFC	Mon, Jan 5, 2009	16.87	16.87	15.88	16.07
3147	NASDAQ	OCFC	Fri, Jan 2, 2009	16.82	16.92	16.08	16.92
3146	NASDAQ	OCFC	Wed, Dec 31, 2008	15.68	16.60	14.98	16.60
3145	NASDAQ	OCFC	Tue, Dec 30, 2008	15.19	15.64	14.68	15.64
3144	NASDAQ	OCFC	Mon, Dec 29, 2008	15.96	15.96	14.50	15.07
3143	NASDAQ	OCFC	Fri, Dec 26, 2008	16.00	16.00	15.50	15.96
3142	NASDAQ	OCFC	Wed, Dec 24, 2008	16.00	16.00	15.83	15.95
3141	NASDAQ	OCFC	Tue, Dec 23, 2008	16.35	16.60	15.79	16.00
3140	NASDAQ	OCFC	Mon, Dec 22, 2008	16.21	17.26	15.59	16.20
3139	NASDAQ	OCFC	Fri, Dec 19, 2008	16.22	17.75	15.76	16.08
3138	NASDAQ	OCFC	Thu, Dec 18, 2008	15.05	15.96	14.17	15.65
3137	NASDAQ	OCFC	Wed, Dec 17, 2008	14.86	15.20	14.73	14.98
3136	NASDAQ	OCFC	Tue, Dec 16, 2008	14.38	15.17	14.02	15.16
3135	NASDAQ	OCFC	Mon, Dec 15, 2008	14.90	15.00	14.08	14.17
3134	NASDAQ	OCFC	Fri, Dec 12, 2008	14.13	14.88	13.76	14.88
3133	NASDAQ	OCFC	Thu, Dec 11, 2008	14.93	15.27	14.48	14.48
3132	NASDAQ	OCFC	Wed, Dec 10, 2008	14.94	15.60	14.72	15.15
3131	NASDAQ	OCFC	Tue, Dec 9, 2008	16.11	16.55	14.76	14.82
3130	NASDAQ	OCFC	Mon, Dec 8, 2008	15.86	16.38	15.40	16.30
3129	NASDAQ	OCFC	Fri, Dec 5, 2008	14.58	15.53	14.02	15.49
3128	NASDAQ	OCFC	Thu, Dec 4, 2008	14.49	15.39	14.07	14.83
3127	NASDAQ	OCFC	Wed, Dec 3, 2008	12.57	14.79	12.30	14.72
3126	NASDAQ	OCFC	Tue, Dec 2, 2008	12.83	12.97	12.18	12.95
3125	NASDAQ	OCFC	Mon, Dec 1, 2008	14.50	14.50	12.50	12.53
3124	NASDAQ	OCFC	Fri, Nov 28, 2008	14.96	15.08	14.52	14.91
3123	NASDAQ	OCFC	Wed, Nov 26, 2008	13.99	15.07	13.78	15.07
3122	NASDAQ	OCFC	Tue, Nov 25, 2008	14.27	14.45	13.73	14.37
3121	NASDAQ	OCFC	Mon, Nov 24, 2008	13.87	14.71	13.87	14.21
3120	NASDAQ	OCFC	Fri, Nov 21, 2008	13.16	13.92	12.61	13.85
3119	NASDAQ	OCFC	Thu, Nov 20, 2008	13.10	13.94	12.56	12.80
3118	NASDAQ	OCFC	Wed, Nov 19, 2008	14.03	14.78	13.17	13.25
3117	NASDAQ	OCFC	Tue, Nov 18, 2008	14.88	14.94	13.30	14.21
3116	NASDAQ	OCFC	Mon, Nov 17, 2008	14.18	15.27	14.00	14.07
3115	NASDAQ	OCFC	Fri, Nov 14, 2008	14.67	15.43	14.06	14.30
3114	NASDAQ	OCFC	Thu, Nov 13, 2008	13.98	15.14	13.17	14.91
3113	NASDAQ	OCFC	Wed, Nov 12, 2008	14.10	14.22	13.55	13.80
3112	NASDAQ	OCFC	Tue, Nov 11, 2008	14.43	14.88	14.10	14.24
3111	NASDAQ	OCFC	Mon, Nov 10, 2008	14.92	14.95	14.20	14.45
3110	NASDAQ	OCFC	Fri, Nov 7, 2008	15.58	15.91	14.50	14.70
3109	NASDAQ	OCFC	Thu, Nov 6, 2008	16.15	16.18	15.25	15.42
3108	NASDAQ	OCFC	Wed, Nov 5, 2008	16.50	16.91	16.00	16.40
3107	NASDAQ	OCFC	Tue, Nov 4, 2008	16.83	16.85	16.08	16.80
3106	NASDAQ	OCFC	Mon, Nov 3, 2008	16.44	16.61	16.25	16.36
3105	NASDAQ	OCFC	Fri, Oct 31, 2008	15.52	16.61	15.52	16.59
3104	NASDAQ	OCFC	Thu, Oct 30, 2008	14.45	15.75	14.17	15.62
3103	NASDAQ	OCFC	Wed, Oct 29, 2008	13.90	14.52	13.49	13.93
3102	NASDAQ	OCFC	Tue, Oct 28, 2008	13.75	14.00	13.01	13.92
3101	NASDAQ	OCFC	Mon, Oct 27, 2008	13.81	14.08	13.28	13.28
3100	NASDAQ	OCFC	Fri, Oct 24, 2008	15.00	15.01	13.59	13.98
3099	NASDAQ	OCFC	Thu, Oct 23, 2008	15.31	16.06	15.06	15.16
3098	NASDAQ	OCFC	Wed, Oct 22, 2008	15.87	16.17	15.44	15.50
3097	NASDAQ	OCFC	Tue, Oct 21, 2008	15.60	16.70	15.22	16.32
3096	NASDAQ	OCFC	Mon, Oct 20, 2008	16.19	16.20	15.63	15.99
3095	NASDAQ	OCFC	Fri, Oct 17, 2008	16.19	16.99	15.73	15.92
3094	NASDAQ	OCFC	Thu, Oct 16, 2008	16.16	17.10	15.08	17.10
3093	NASDAQ	OCFC	Wed, Oct 15, 2008	15.86	16.75	15.65	16.00
3092	NASDAQ	OCFC	Tue, Oct 14, 2008	17.00	17.14	15.67	16.41
3091	NASDAQ	OCFC	Mon, Oct 13, 2008	15.95	16.65	15.67	16.65
3090	NASDAQ	OCFC	Fri, Oct 10, 2008	14.06	15.45	12.27	15.26
3089	NASDAQ	OCFC	Thu, Oct 9, 2008	16.17	16.17	14.58	14.58
3088	NASDAQ	OCFC	Wed, Oct 8, 2008	15.31	16.00	15.11	15.77
3087	NASDAQ	OCFC	Tue, Oct 7, 2008	15.58	16.75	15.56	15.90
3086	NASDAQ	OCFC	Mon, Oct 6, 2008	15.48	16.21	14.92	15.98
3085	NASDAQ	OCFC	Fri, Oct 3, 2008	17.56	18.10	15.62	15.86
3084	NASDAQ	OCFC	Thu, Oct 2, 2008	18.82	18.82	17.50	17.55
3083	NASDAQ	OCFC	Wed, Oct 1, 2008	18.43	19.49	17.21	18.12
3082	NASDAQ	OCFC	Tue, Sep 30, 2008	17.85	18.14	17.77	18.12
3081	NASDAQ	OCFC	Mon, Sep 29, 2008	18.02	18.87	17.76	17.78
3080	NASDAQ	OCFC	Fri, Sep 26, 2008	18.01	19.00	17.89	18.87
3079	NASDAQ	OCFC	Thu, Sep 25, 2008	18.55	19.09	18.13	18.67
3078	NASDAQ	OCFC	Wed, Sep 24, 2008	19.45	19.45	18.09	18.60
3077	NASDAQ	OCFC	Tue, Sep 23, 2008	19.50	19.50	17.79	18.45
3076	NASDAQ	OCFC	Mon, Sep 22, 2008	20.80	23.00	17.62	17.98
3075	NASDAQ	OCFC	Fri, Sep 19, 2008	22.00	22.50	19.35	20.00
3074	NASDAQ	OCFC	Thu, Sep 18, 2008	18.30	19.86	17.13	19.80
3073	NASDAQ	OCFC	Wed, Sep 17, 2008	19.22	19.22	17.77	17.78
3072	NASDAQ	OCFC	Tue, Sep 16, 2008	18.09	19.67	18.09	19.67
3071	NASDAQ	OCFC	Mon, Sep 15, 2008	18.90	19.24	18.01	18.01
3070	NASDAQ	OCFC	Fri, Sep 12, 2008	18.95	19.12	18.90	19.01
3069	NASDAQ	OCFC	Thu, Sep 11, 2008	18.74	19.20	18.52	19.15
3068	NASDAQ	OCFC	Wed, Sep 10, 2008	19.40	19.40	18.87	19.05
3067	NASDAQ	OCFC	Tue, Sep 9, 2008	19.80	19.80	18.88	19.00
3066	NASDAQ	OCFC	Mon, Sep 8, 2008	19.53	19.92	18.86	19.77
3065	NASDAQ	OCFC	Fri, Sep 5, 2008	18.65	19.43	18.32	19.28
3064	NASDAQ	OCFC	Thu, Sep 4, 2008	18.84	19.10	18.59	18.78
3063	NASDAQ	OCFC	Wed, Sep 3, 2008	18.98	19.11	18.81	19.05
3062	NASDAQ	OCFC	Tue, Sep 2, 2008	18.49	18.98	17.71	18.98
3061	NASDAQ	OCFC	Fri, Aug 29, 2008	18.26	18.33	17.78	18.05
3060	NASDAQ	OCFC	Thu, Aug 28, 2008	17.99	18.30	17.36	18.30
3059	NASDAQ	OCFC	Wed, Aug 27, 2008	17.53	17.81	17.26	17.76
3058	NASDAQ	OCFC	Tue, Aug 26, 2008	17.15	17.49	16.96	17.44
3057	NASDAQ	OCFC	Mon, Aug 25, 2008	17.78	17.78	16.80	17.19
3056	NASDAQ	OCFC	Fri, Aug 22, 2008	17.87	17.88	17.47	17.82
3055	NASDAQ	OCFC	Thu, Aug 21, 2008	17.97	17.97	17.60	17.71
3054	NASDAQ	OCFC	Wed, Aug 20, 2008	18.08	18.53	18.00	18.05
3053	NASDAQ	OCFC	Tue, Aug 19, 2008	18.80	18.93	18.02	18.04
3052	NASDAQ	OCFC	Mon, Aug 18, 2008	19.40	19.74	18.93	18.94
3051	NASDAQ	OCFC	Fri, Aug 15, 2008	18.80	19.91	18.76	19.43
3050	NASDAQ	OCFC	Thu, Aug 14, 2008	18.75	18.86	18.43	18.47
3049	NASDAQ	OCFC	Wed, Aug 13, 2008	19.13	19.75	18.64	18.81
3048	NASDAQ	OCFC	Tue, Aug 12, 2008	19.59	19.59	18.74	19.22
3047	NASDAQ	OCFC	Mon, Aug 11, 2008	18.83	19.68	18.47	19.57
3046	NASDAQ	OCFC	Fri, Aug 8, 2008	17.85	18.81	17.85	18.76
3045	NASDAQ	OCFC	Thu, Aug 7, 2008	18.17	18.88	17.72	17.80
3044	NASDAQ	OCFC	Wed, Aug 6, 2008	18.28	18.61	18.05	18.43
3043	NASDAQ	OCFC	Tue, Aug 5, 2008	18.34	18.75	18.00	18.47
3042	NASDAQ	OCFC	Mon, Aug 4, 2008	17.94	18.48	17.31	18.15
3041	NASDAQ	OCFC	Fri, Aug 1, 2008	18.12	18.40	17.59	18.02
3040	NASDAQ	OCFC	Thu, Jul 31, 2008	17.81	18.38	17.63	18.09
3039	NASDAQ	OCFC	Wed, Jul 30, 2008	19.85	19.85	17.68	18.00
3038	NASDAQ	OCFC	Tue, Jul 29, 2008	19.91	20.06	19.67	19.90
3037	NASDAQ	OCFC	Mon, Jul 28, 2008	20.01	21.12	19.73	19.94
3036	NASDAQ	OCFC	Fri, Jul 25, 2008	20.21	20.93	19.25	20.00
3035	NASDAQ	OCFC	Thu, Jul 24, 2008	22.14	22.14	20.28	20.55
3034	NASDAQ	OCFC	Wed, Jul 23, 2008	21.01	22.02	20.71	21.99
3033	NASDAQ	OCFC	Tue, Jul 22, 2008	20.09	21.16	19.87	21.16
3032	NASDAQ	OCFC	Mon, Jul 21, 2008	20.45	20.54	20.10	20.23
3031	NASDAQ	OCFC	Fri, Jul 18, 2008	20.63	20.76	20.23	20.27
3030	NASDAQ	OCFC	Thu, Jul 17, 2008	20.21	20.67	19.42	20.53
3029	NASDAQ	OCFC	Wed, Jul 16, 2008	19.10	20.08	19.10	20.03
3028	NASDAQ	OCFC	Tue, Jul 15, 2008	19.07	20.25	18.59	19.19
3027	NASDAQ	OCFC	Mon, Jul 14, 2008	19.95	19.97	18.87	19.22
3026	NASDAQ	OCFC	Fri, Jul 11, 2008	19.28	19.85	19.04	19.85
3025	NASDAQ	OCFC	Thu, Jul 10, 2008	18.49	19.59	18.49	19.44
3024	NASDAQ	OCFC	Wed, Jul 9, 2008	19.74	19.74	18.37	18.48
3023	NASDAQ	OCFC	Tue, Jul 8, 2008	17.93	19.77	17.79	19.75
3022	NASDAQ	OCFC	Mon, Jul 7, 2008	18.73	18.83	17.57	17.93
3021	NASDAQ	OCFC	Thu, Jul 3, 2008	18.74	19.22	18.69	18.71
3020	NASDAQ	OCFC	Wed, Jul 2, 2008	18.50	19.31	18.50	18.73
3019	NASDAQ	OCFC	Tue, Jul 1, 2008	17.87	18.84	17.83	18.50
3018	NASDAQ	OCFC	Mon, Jun 30, 2008	18.46	18.53	17.98	18.05
3017	NASDAQ	OCFC	Fri, Jun 27, 2008	18.50	19.04	18.27	18.52
3016	NASDAQ	OCFC	Thu, Jun 26, 2008	18.74	18.92	18.50	18.53
3015	NASDAQ	OCFC	Wed, Jun 25, 2008	18.62	19.60	18.52	18.93
3014	NASDAQ	OCFC	Tue, Jun 24, 2008	18.76	19.09	18.53	18.59
3013	NASDAQ	OCFC	Mon, Jun 23, 2008	19.04	19.24	18.59	18.77
3012	NASDAQ	OCFC	Fri, Jun 20, 2008	19.01	19.01	18.50	18.91
3011	NASDAQ	OCFC	Thu, Jun 19, 2008	18.73	19.03	18.45	19.01
3010	NASDAQ	OCFC	Wed, Jun 18, 2008	19.01	19.01	18.67	18.67
3009	NASDAQ	OCFC	Tue, Jun 17, 2008	19.64	19.64	18.93	18.98
3008	NASDAQ	OCFC	Mon, Jun 16, 2008	19.21	20.09	19.01	19.67
3007	NASDAQ	OCFC	Fri, Jun 13, 2008	19.52	19.97	19.08	19.30
3006	NASDAQ	OCFC	Thu, Jun 12, 2008	19.28	20.00	19.12	19.33
3005	NASDAQ	OCFC	Wed, Jun 11, 2008	20.24	20.24	18.81	19.18
3004	NASDAQ	OCFC	Tue, Jun 10, 2008	19.81	20.74	19.78	20.24
3003	NASDAQ	OCFC	Mon, Jun 9, 2008	20.15	20.25	19.59	19.86
3002	NASDAQ	OCFC	Fri, Jun 6, 2008	20.50	20.50	19.57	20.08
3001	NASDAQ	OCFC	Thu, Jun 5, 2008	19.97	20.70	19.97	20.55
3000	NASDAQ	OCFC	Wed, Jun 4, 2008	20.32	20.92	20.08	20.49
2999	NASDAQ	OCFC	Tue, Jun 3, 2008	20.16	20.62	20.09	20.30
2998	NASDAQ	OCFC	Mon, Jun 2, 2008	20.49	20.49	19.41	20.08
2997	NASDAQ	OCFC	Fri, May 30, 2008	20.67	20.80	20.41	20.53
2996	NASDAQ	OCFC	Thu, May 29, 2008	20.23	20.73	20.16	20.60
2995	NASDAQ	OCFC	Wed, May 28, 2008	20.76	20.89	19.82	20.25
2994	NASDAQ	OCFC	Tue, May 27, 2008	19.82	20.77	19.75	20.77
2993	NASDAQ	OCFC	Fri, May 23, 2008	20.03	20.35	19.78	19.86
2992	NASDAQ	OCFC	Thu, May 22, 2008	19.81	20.22	19.81	19.99
2991	NASDAQ	OCFC	Wed, May 21, 2008	19.95	20.68	19.69	19.93
2990	NASDAQ	OCFC	Tue, May 20, 2008	20.00	20.09	19.85	20.00
2989	NASDAQ	OCFC	Mon, May 19, 2008	19.58	20.42	19.28	20.00
2988	NASDAQ	OCFC	Fri, May 16, 2008	20.44	21.16	19.17	19.53
2987	NASDAQ	OCFC	Thu, May 15, 2008	20.15	21.06	20.14	20.35
2986	NASDAQ	OCFC	Wed, May 14, 2008	20.14	20.35	19.91	20.11
2985	NASDAQ	OCFC	Tue, May 13, 2008	19.81	20.01	19.79	19.86
2984	NASDAQ	OCFC	Mon, May 12, 2008	19.01	19.90	18.86	19.75
2983	NASDAQ	OCFC	Fri, May 9, 2008	19.57	19.67	18.87	18.96
2982	NASDAQ	OCFC	Thu, May 8, 2008	19.85	20.00	19.72	19.83
2981	NASDAQ	OCFC	Wed, May 7, 2008	19.95	20.15	19.74	19.84
2980	NASDAQ	OCFC	Tue, May 6, 2008	20.00	20.13	19.87	19.94
2979	NASDAQ	OCFC	Mon, May 5, 2008	19.63	20.00	19.43	20.00
2978	NASDAQ	OCFC	Fri, May 2, 2008	19.52	19.75	19.51	19.60
2977	NASDAQ	OCFC	Thu, May 1, 2008	18.89	19.56	18.85	19.46
2976	NASDAQ	OCFC	Wed, Apr 30, 2008	18.95	19.18	18.63	18.83
2975	NASDAQ	OCFC	Tue, Apr 29, 2008	18.90	19.09	18.79	18.94
2974	NASDAQ	OCFC	Mon, Apr 28, 2008	19.00	19.34	18.87	19.08
2973	NASDAQ	OCFC	Fri, Apr 25, 2008	19.00	19.06	18.41	18.92
2972	NASDAQ	OCFC	Thu, Apr 24, 2008	18.51	18.95	17.52	18.88
2971	NASDAQ	OCFC	Wed, Apr 23, 2008	18.02	18.48	17.94	18.33
2970	NASDAQ	OCFC	Tue, Apr 22, 2008	18.19	18.49	17.90	18.10
2969	NASDAQ	OCFC	Mon, Apr 21, 2008	18.18	18.37	17.96	18.17
2968	NASDAQ	OCFC	Fri, Apr 18, 2008	18.01	18.43	17.70	18.10
2967	NASDAQ	OCFC	Thu, Apr 17, 2008	17.82	18.45	17.77	18.06
2966	NASDAQ	OCFC	Wed, Apr 16, 2008	17.51	18.06	17.30	17.83
2965	NASDAQ	OCFC	Tue, Apr 15, 2008	17.25	17.66	17.05	17.52
2964	NASDAQ	OCFC	Mon, Apr 14, 2008	17.14	17.25	16.96	17.15
2963	NASDAQ	OCFC	Fri, Apr 11, 2008	17.24	17.24	16.89	17.00
2962	NASDAQ	OCFC	Thu, Apr 10, 2008	16.84	17.65	16.84	17.17
2961	NASDAQ	OCFC	Wed, Apr 9, 2008	16.29	17.64	16.29	17.05
2960	NASDAQ	OCFC	Tue, Apr 8, 2008	16.47	17.22	16.03	16.51
2959	NASDAQ	OCFC	Mon, Apr 7, 2008	16.66	16.78	16.32	16.39
2958	NASDAQ	OCFC	Fri, Apr 4, 2008	17.60	17.60	16.51	16.75
2957	NASDAQ	OCFC	Thu, Apr 3, 2008	16.77	17.52	16.75	17.36
2956	NASDAQ	OCFC	Wed, Apr 2, 2008	17.31	17.67	16.83	17.03
2955	NASDAQ	OCFC	Tue, Apr 1, 2008	17.32	17.49	16.86	17.18
2954	NASDAQ	OCFC	Mon, Mar 31, 2008	16.08	17.81	16.08	17.49
2953	NASDAQ	OCFC	Fri, Mar 28, 2008	17.36	17.40	16.17	16.33
2952	NASDAQ	OCFC	Thu, Mar 27, 2008	17.06	17.50	16.90	17.34
2951	NASDAQ	OCFC	Wed, Mar 26, 2008	17.37	17.60	16.75	17.60
2950	NASDAQ	OCFC	Tue, Mar 25, 2008	17.38	17.55	17.16	17.54
2949	NASDAQ	OCFC	Mon, Mar 24, 2008	17.08	17.52	17.04	17.04
2948	NASDAQ	OCFC	Thu, Mar 20, 2008	16.69	17.24	16.63	17.24
2947	NASDAQ	OCFC	Wed, Mar 19, 2008	16.31	16.75	16.18	16.75
2946	NASDAQ	OCFC	Tue, Mar 18, 2008	15.93	16.35	15.93	16.15
2945	NASDAQ	OCFC	Mon, Mar 17, 2008	15.76	16.25	15.60	16.03
2944	NASDAQ	OCFC	Fri, Mar 14, 2008	16.15	16.24	15.80	15.92
2943	NASDAQ	OCFC	Thu, Mar 13, 2008	16.10	16.25	15.95	16.13
2942	NASDAQ	OCFC	Wed, Mar 12, 2008	16.26	16.33	16.00	16.00
2941	NASDAQ	OCFC	Tue, Mar 11, 2008	16.00	16.79	15.88	16.55
2940	NASDAQ	OCFC	Mon, Mar 10, 2008	16.33	16.33	15.74	15.87
2939	NASDAQ	OCFC	Fri, Mar 7, 2008	15.85	16.10	15.72	16.01
2938	NASDAQ	OCFC	Thu, Mar 6, 2008	16.00	16.13	15.78	15.86
2937	NASDAQ	OCFC	Wed, Mar 5, 2008	16.25	16.56	16.01	16.27
2936	NASDAQ	OCFC	Tue, Mar 4, 2008	16.02	16.23	15.96	16.23
2935	NASDAQ	OCFC	Mon, Mar 3, 2008	15.96	16.17	15.75	16.14
2934	NASDAQ	OCFC	Fri, Feb 29, 2008	16.05	16.24	15.85	16.14
2933	NASDAQ	OCFC	Thu, Feb 28, 2008	16.27	16.32	16.15	16.25
2932	NASDAQ	OCFC	Wed, Feb 27, 2008	15.89	16.33	15.85	16.27
2931	NASDAQ	OCFC	Tue, Feb 26, 2008	16.26	16.43	15.83	15.90
2930	NASDAQ	OCFC	Mon, Feb 25, 2008	16.05	16.33	15.81	16.31
2929	NASDAQ	OCFC	Fri, Feb 22, 2008	15.78	16.71	15.75	16.11
2928	NASDAQ	OCFC	Thu, Feb 21, 2008	16.49	16.77	15.72	16.07
2927	NASDAQ	OCFC	Wed, Feb 20, 2008	16.29	16.81	16.11	16.81
2926	NASDAQ	OCFC	Tue, Feb 19, 2008	16.25	16.38	16.04	16.29
2925	NASDAQ	OCFC	Fri, Feb 15, 2008	15.96	16.25	15.96	16.01
2924	NASDAQ	OCFC	Thu, Feb 14, 2008	16.56	16.59	15.61	15.89
2923	NASDAQ	OCFC	Wed, Feb 13, 2008	16.55	16.64	16.38	16.46
2922	NASDAQ	OCFC	Tue, Feb 12, 2008	16.43	16.60	16.40	16.45
2921	NASDAQ	OCFC	Mon, Feb 11, 2008	16.86	16.95	16.36	16.57
2920	NASDAQ	OCFC	Fri, Feb 8, 2008	16.55	16.95	16.50	16.87
2919	NASDAQ	OCFC	Thu, Feb 7, 2008	16.58	16.87	16.41	16.79
2918	NASDAQ	OCFC	Wed, Feb 6, 2008	16.57	16.84	16.54	16.57
2917	NASDAQ	OCFC	Tue, Feb 5, 2008	16.60	17.00	16.36	16.50
2916	NASDAQ	OCFC	Mon, Feb 4, 2008	17.05	17.05	16.10	16.59
2915	NASDAQ	OCFC	Fri, Feb 1, 2008	16.61	17.23	16.61	16.93
2914	NASDAQ	OCFC	Thu, Jan 31, 2008	16.29	17.19	16.09	16.75
2913	NASDAQ	OCFC	Wed, Jan 30, 2008	16.26	16.60	16.02	16.18
2912	NASDAQ	OCFC	Tue, Jan 29, 2008	16.12	16.56	16.12	16.41
2911	NASDAQ	OCFC	Mon, Jan 28, 2008	15.69	16.19	15.69	16.18
2910	NASDAQ	OCFC	Fri, Jan 25, 2008	15.83	15.89	15.53	15.83
2909	NASDAQ	OCFC	Thu, Jan 24, 2008	15.53	15.86	15.10	15.58
2908	NASDAQ	OCFC	Wed, Jan 23, 2008	14.64	15.73	14.64	15.59
2907	NASDAQ	OCFC	Tue, Jan 22, 2008	14.30	15.25	14.05	14.90
2906	NASDAQ	OCFC	Fri, Jan 18, 2008	14.93	15.09	14.32	14.87
2905	NASDAQ	OCFC	Thu, Jan 17, 2008	15.19	15.24	14.75	14.82
2904	NASDAQ	OCFC	Wed, Jan 16, 2008	15.24	15.47	14.86	15.11
2903	NASDAQ	OCFC	Tue, Jan 15, 2008	14.50	14.89	14.48	14.77
2902	NASDAQ	OCFC	Mon, Jan 14, 2008	14.88	15.01	14.35	14.67
2901	NASDAQ	OCFC	Fri, Jan 11, 2008	15.00	15.64	14.81	14.88
2900	NASDAQ	OCFC	Thu, Jan 10, 2008	14.90	15.25	14.33	14.97
2899	NASDAQ	OCFC	Wed, Jan 9, 2008	14.88	15.16	14.40	14.92
2898	NASDAQ	OCFC	Tue, Jan 8, 2008	15.01	15.23	14.75	14.75
2897	NASDAQ	OCFC	Mon, Jan 7, 2008	15.43	15.49	15.09	15.22
2896	NASDAQ	OCFC	Fri, Jan 4, 2008	15.03	15.51	15.00	15.18
2895	NASDAQ	OCFC	Thu, Jan 3, 2008	15.75	16.19	15.35	15.42
2894	NASDAQ	OCFC	Wed, Jan 2, 2008	15.58	15.76	15.25	15.76
2893	NASDAQ	OCFC	Mon, Dec 31, 2007	15.41	15.95	15.05	15.81
2892	NASDAQ	OCFC	Fri, Dec 28, 2007	15.20	15.72	15.14	15.40
2891	NASDAQ	OCFC	Thu, Dec 27, 2007	15.33	15.40	14.89	15.26
2890	NASDAQ	OCFC	Wed, Dec 26, 2007	15.40	15.86	15.30	15.50
2889	NASDAQ	OCFC	Mon, Dec 24, 2007	15.56	15.89	15.21	15.50
2888	NASDAQ	OCFC	Fri, Dec 21, 2007	15.70	15.72	15.00	15.42
2887	NASDAQ	OCFC	Thu, Dec 20, 2007	15.40	15.55	15.11	15.55
2886	NASDAQ	OCFC	Wed, Dec 19, 2007	15.20	15.49	15.20	15.33
2885	NASDAQ	OCFC	Tue, Dec 18, 2007	15.04	15.37	14.75	15.32
2884	NASDAQ	OCFC	Mon, Dec 17, 2007	15.94	15.97	14.79	14.95
2883	NASDAQ	OCFC	Fri, Dec 14, 2007	16.11	16.41	16.11	16.20
2882	NASDAQ	OCFC	Thu, Dec 13, 2007	16.34	16.40	16.05	16.40
2881	NASDAQ	OCFC	Wed, Dec 12, 2007	16.65	16.65	16.20	16.34
2880	NASDAQ	OCFC	Tue, Dec 11, 2007	16.54	16.63	16.35	16.50
2879	NASDAQ	OCFC	Mon, Dec 10, 2007	16.31	16.60	16.22	16.53
2878	NASDAQ	OCFC	Fri, Dec 7, 2007	16.50	16.53	16.15	16.35
2877	NASDAQ	OCFC	Thu, Dec 6, 2007	16.14	16.47	16.03	16.47
2876	NASDAQ	OCFC	Wed, Dec 5, 2007	16.07	16.10	15.95	16.08
2875	NASDAQ	OCFC	Tue, Dec 4, 2007	16.17	16.29	16.07	16.14
2874	NASDAQ	OCFC	Mon, Dec 3, 2007	16.31	16.38	16.27	16.29
2873	NASDAQ	OCFC	Fri, Nov 30, 2007	16.43	16.63	16.40	16.46
2872	NASDAQ	OCFC	Thu, Nov 29, 2007	16.42	16.51	16.23	16.31
2871	NASDAQ	OCFC	Wed, Nov 28, 2007	16.26	16.55	16.26	16.51
2870	NASDAQ	OCFC	Tue, Nov 27, 2007	16.11	16.48	16.11	16.30
2869	NASDAQ	OCFC	Mon, Nov 26, 2007	16.26	16.40	16.22	16.36
2868	NASDAQ	OCFC	Fri, Nov 23, 2007	16.31	16.45	16.27	16.39
2867	NASDAQ	OCFC	Wed, Nov 21, 2007	16.30	16.40	16.10	16.26
2866	NASDAQ	OCFC	Tue, Nov 20, 2007	16.06	16.37	16.00	16.13
2865	NASDAQ	OCFC	Mon, Nov 19, 2007	16.53	16.57	16.04	16.10
2864	NASDAQ	OCFC	Fri, Nov 16, 2007	16.47	16.77	16.00	16.59
2863	NASDAQ	OCFC	Thu, Nov 15, 2007	16.54	16.54	15.95	16.36
2862	NASDAQ	OCFC	Wed, Nov 14, 2007	16.75	16.88	16.49	16.53
2861	NASDAQ	OCFC	Tue, Nov 13, 2007	16.12	16.35	15.60	16.25
2860	NASDAQ	OCFC	Mon, Nov 12, 2007	14.55	16.41	14.55	16.23
2859	NASDAQ	OCFC	Fri, Nov 9, 2007	15.10	15.64	14.73	15.29
2858	NASDAQ	OCFC	Thu, Nov 8, 2007	15.20	15.56	15.11	15.16
2857	NASDAQ	OCFC	Wed, Nov 7, 2007	15.27	15.51	15.09	15.35
2856	NASDAQ	OCFC	Tue, Nov 6, 2007	15.60	15.60	14.97	15.42
2855	NASDAQ	OCFC	Mon, Nov 5, 2007	15.86	16.03	15.55	15.57
2854	NASDAQ	OCFC	Fri, Nov 2, 2007	16.42	16.42	15.76	15.86
2853	NASDAQ	OCFC	Thu, Nov 1, 2007	15.95	16.65	15.95	16.41
2852	NASDAQ	OCFC	Wed, Oct 31, 2007	16.04	16.20	15.77	16.01
2851	NASDAQ	OCFC	Tue, Oct 30, 2007	16.59	16.72	16.00	16.18
2850	NASDAQ	OCFC	Mon, Oct 29, 2007	16.75	16.75	16.51	16.62
2849	NASDAQ	OCFC	Fri, Oct 26, 2007	16.60	16.75	16.01	16.67
2848	NASDAQ	OCFC	Thu, Oct 25, 2007	16.61	16.90	16.36	16.41
2847	NASDAQ	OCFC	Wed, Oct 24, 2007	16.65	16.65	16.38	16.49
2846	NASDAQ	OCFC	Tue, Oct 23, 2007	16.70	16.93	16.40	16.90
2845	NASDAQ	OCFC	Mon, Oct 22, 2007	16.28	16.97	16.11	16.56
2844	NASDAQ	OCFC	Fri, Oct 19, 2007	16.78	17.08	16.26	16.34
2843	NASDAQ	OCFC	Thu, Oct 18, 2007	17.10	17.10	16.79	16.95
2842	NASDAQ	OCFC	Wed, Oct 17, 2007	17.08	17.13	16.91	17.01
2841	NASDAQ	OCFC	Tue, Oct 16, 2007	16.93	17.23	16.93	17.00
2840	NASDAQ	OCFC	Mon, Oct 15, 2007	17.09	17.10	16.41	17.05
2839	NASDAQ	OCFC	Fri, Oct 12, 2007	17.14	17.14	17.01	17.14
2838	NASDAQ	OCFC	Thu, Oct 11, 2007	17.14	17.15	17.01	17.10
2837	NASDAQ	OCFC	Wed, Oct 10, 2007	17.22	17.40	17.10	17.27
2836	NASDAQ	OCFC	Tue, Oct 9, 2007	17.53	17.64	17.11	17.18
2835	NASDAQ	OCFC	Mon, Oct 8, 2007	17.70	17.70	17.42	17.62
2834	NASDAQ	OCFC	Fri, Oct 5, 2007	17.51	17.75	17.37	17.68
2833	NASDAQ	OCFC	Thu, Oct 4, 2007	17.72	17.77	17.33	17.43
2832	NASDAQ	OCFC	Wed, Oct 3, 2007	17.55	17.78	17.44	17.72
2831	NASDAQ	OCFC	Tue, Oct 2, 2007	17.49	17.70	17.49	17.55
2830	NASDAQ	OCFC	Mon, Oct 1, 2007	17.49	17.50	17.31	17.49
2829	NASDAQ	OCFC	Fri, Sep 28, 2007	17.42	17.50	17.35	17.35
2828	NASDAQ	OCFC	Thu, Sep 27, 2007	17.49	17.50	17.31	17.45
2827	NASDAQ	OCFC	Wed, Sep 26, 2007	17.50	17.50	17.31	17.32
2826	NASDAQ	OCFC	Tue, Sep 25, 2007	17.61	17.87	17.33	17.33
2825	NASDAQ	OCFC	Mon, Sep 24, 2007	17.76	18.05	17.42	17.78
2824	NASDAQ	OCFC	Fri, Sep 21, 2007	17.91	18.07	17.60	17.75
2823	NASDAQ	OCFC	Thu, Sep 20, 2007	17.84	17.99	17.51	17.85
2822	NASDAQ	OCFC	Wed, Sep 19, 2007	18.00	18.05	17.83	17.98
2821	NASDAQ	OCFC	Tue, Sep 18, 2007	17.90	18.10	17.74	17.98
2820	NASDAQ	OCFC	Mon, Sep 17, 2007	18.27	18.27	17.80	17.88
2819	NASDAQ	OCFC	Fri, Sep 14, 2007	17.93	18.40	17.48	18.30
2818	NASDAQ	OCFC	Thu, Sep 13, 2007	17.20	18.15	17.20	18.00
2817	NASDAQ	OCFC	Wed, Sep 12, 2007	17.30	17.49	17.20	17.31
2816	NASDAQ	OCFC	Tue, Sep 11, 2007	17.39	17.64	17.17	17.36
2815	NASDAQ	OCFC	Mon, Sep 10, 2007	17.75	17.77	17.31	17.35
2814	NASDAQ	OCFC	Fri, Sep 7, 2007	17.29	17.65	17.00	17.65
2813	NASDAQ	OCFC	Thu, Sep 6, 2007	17.42	17.56	17.01	17.55
2812	NASDAQ	OCFC	Wed, Sep 5, 2007	17.44	17.55	16.96	17.33
2811	NASDAQ	OCFC	Tue, Sep 4, 2007	17.04	17.60	17.03	17.58
2810	NASDAQ	OCFC	Fri, Aug 31, 2007	17.54	17.70	17.17	17.56
2809	NASDAQ	OCFC	Thu, Aug 30, 2007	17.05	17.64	16.54	17.45
2808	NASDAQ	OCFC	Wed, Aug 29, 2007	16.96	17.29	16.84	17.19
2807	NASDAQ	OCFC	Tue, Aug 28, 2007	16.95	17.15	16.93	17.06
2806	NASDAQ	OCFC	Mon, Aug 27, 2007	16.98	17.16	16.60	17.11
2805	NASDAQ	OCFC	Fri, Aug 24, 2007	17.00	17.18	16.52	17.07
2804	NASDAQ	OCFC	Thu, Aug 23, 2007	17.07	17.10	16.63	17.08
2803	NASDAQ	OCFC	Wed, Aug 22, 2007	17.16	17.27	16.56	17.07
2802	NASDAQ	OCFC	Tue, Aug 21, 2007	16.64	17.15	16.46	17.12
2801	NASDAQ	OCFC	Mon, Aug 20, 2007	16.78	16.96	16.17	16.76
2800	NASDAQ	OCFC	Fri, Aug 17, 2007	16.64	17.25	16.07	16.72
2799	NASDAQ	OCFC	Thu, Aug 16, 2007	15.30	16.50	15.14	16.39
2798	NASDAQ	OCFC	Wed, Aug 15, 2007	14.74	15.70	14.68	15.33
2797	NASDAQ	OCFC	Tue, Aug 14, 2007	15.75	15.75	14.62	14.67
2796	NASDAQ	OCFC	Mon, Aug 13, 2007	15.60	15.80	15.25	15.77
2795	NASDAQ	OCFC	Fri, Aug 10, 2007	16.53	16.57	15.18	15.81
2794	NASDAQ	OCFC	Thu, Aug 9, 2007	16.30	16.88	16.08	16.88
2793	NASDAQ	OCFC	Wed, Aug 8, 2007	15.19	17.45	15.19	16.60
2792	NASDAQ	OCFC	Tue, Aug 7, 2007	14.80	15.21	14.37	15.12
2791	NASDAQ	OCFC	Mon, Aug 6, 2007	15.12	15.12	14.56	14.79
2790	NASDAQ	OCFC	Fri, Aug 3, 2007	15.00	15.19	14.81	14.96
2789	NASDAQ	OCFC	Thu, Aug 2, 2007	15.22	15.24	14.77	15.24
2788	NASDAQ	OCFC	Wed, Aug 1, 2007	15.27	15.27	14.17	15.02
2787	NASDAQ	OCFC	Tue, Jul 31, 2007	16.00	16.00	15.27	15.40
2786	NASDAQ	OCFC	Mon, Jul 30, 2007	16.00	16.37	15.57	15.85
2785	NASDAQ	OCFC	Fri, Jul 27, 2007	15.85	16.21	15.85	16.14
2784	NASDAQ	OCFC	Thu, Jul 26, 2007	15.70	16.04	15.36	15.86
2783	NASDAQ	OCFC	Wed, Jul 25, 2007	15.71	16.02	15.40	15.85
2782	NASDAQ	OCFC	Tue, Jul 24, 2007	16.08	16.08	15.41	15.62
2781	NASDAQ	OCFC	Mon, Jul 23, 2007	16.13	16.30	16.00	16.14
2780	NASDAQ	OCFC	Fri, Jul 20, 2007	16.70	16.70	15.90	16.19
2779	NASDAQ	OCFC	Thu, Jul 19, 2007	16.48	16.80	16.48	16.62
2778	NASDAQ	OCFC	Wed, Jul 18, 2007	16.89	17.00	16.28	16.44
2777	NASDAQ	OCFC	Tue, Jul 17, 2007	16.75	17.09	16.68	16.80
2776	NASDAQ	OCFC	Mon, Jul 16, 2007	16.89	16.89	16.50	16.78
2775	NASDAQ	OCFC	Fri, Jul 13, 2007	16.91	17.38	16.76	16.82
2774	NASDAQ	OCFC	Thu, Jul 12, 2007	17.52	17.52	16.82	16.92
2773	NASDAQ	OCFC	Wed, Jul 11, 2007	17.27	17.33	16.86	16.93
2772	NASDAQ	OCFC	Tue, Jul 10, 2007	17.76	17.76	17.26	17.26
2771	NASDAQ	OCFC	Mon, Jul 9, 2007	17.83	17.90	17.52	17.77
2770	NASDAQ	OCFC	Fri, Jul 6, 2007	17.52	18.00	17.50	17.87
2769	NASDAQ	OCFC	Thu, Jul 5, 2007	17.44	17.57	17.38	17.56
2768	NASDAQ	OCFC	Tue, Jul 3, 2007	17.49	17.56	17.33	17.49
2767	NASDAQ	OCFC	Mon, Jul 2, 2007	17.59	17.72	17.21	17.55
2766	NASDAQ	OCFC	Fri, Jun 29, 2007	17.78	17.98	17.55	17.60
2765	NASDAQ	OCFC	Thu, Jun 28, 2007	17.65	17.81	17.40	17.78
2764	NASDAQ	OCFC	Wed, Jun 27, 2007	17.65	17.70	17.16	17.61
2763	NASDAQ	OCFC	Tue, Jun 26, 2007	17.58	18.30	17.58	17.69
2762	NASDAQ	OCFC	Mon, Jun 25, 2007	17.80	18.05	17.43	17.45
2761	NASDAQ	OCFC	Fri, Jun 22, 2007	17.86	18.07	17.75	17.75
2760	NASDAQ	OCFC	Thu, Jun 21, 2007	18.15	18.15	17.75	17.88
2759	NASDAQ	OCFC	Wed, Jun 20, 2007	18.26	18.33	17.90	18.20
2758	NASDAQ	OCFC	Tue, Jun 19, 2007	18.28	18.37	17.94	18.20
2757	NASDAQ	OCFC	Mon, Jun 18, 2007	18.15	18.57	18.15	18.44
2756	NASDAQ	OCFC	Fri, Jun 15, 2007	18.20	18.33	17.92	18.18
2755	NASDAQ	OCFC	Thu, Jun 14, 2007	18.03	18.15	17.97	17.98
2754	NASDAQ	OCFC	Wed, Jun 13, 2007	17.88	18.06	17.88	18.04
2753	NASDAQ	OCFC	Tue, Jun 12, 2007	17.87	17.99	17.70	17.89
2752	NASDAQ	OCFC	Mon, Jun 11, 2007	17.59	18.06	17.59	18.00
2751	NASDAQ	OCFC	Fri, Jun 8, 2007	17.37	17.96	17.37	17.65
2750	NASDAQ	OCFC	Thu, Jun 7, 2007	17.50	17.88	17.36	17.36
2749	NASDAQ	OCFC	Wed, Jun 6, 2007	17.50	17.62	17.25	17.62
2748	NASDAQ	OCFC	Tue, Jun 5, 2007	17.66	17.77	17.53	17.60
2747	NASDAQ	OCFC	Mon, Jun 4, 2007	17.86	17.91	17.70	17.78
2746	NASDAQ	OCFC	Fri, Jun 1, 2007	18.02	18.13	17.77	17.99
2745	NASDAQ	OCFC	Thu, May 31, 2007	18.10	18.10	17.75	17.94
2744	NASDAQ	OCFC	Wed, May 30, 2007	17.65	18.14	17.62	18.07
2743	NASDAQ	OCFC	Tue, May 29, 2007	17.79	18.14	17.74	17.80
2742	NASDAQ	OCFC	Fri, May 25, 2007	17.81	17.99	17.64	17.69
2741	NASDAQ	OCFC	Thu, May 24, 2007	18.00	18.18	17.79	17.81
2740	NASDAQ	OCFC	Wed, May 23, 2007	17.90	18.14	17.85	18.04
2739	NASDAQ	OCFC	Tue, May 22, 2007	17.74	18.04	17.70	17.91
2738	NASDAQ	OCFC	Mon, May 21, 2007	17.55	18.00	17.48	17.78
2737	NASDAQ	OCFC	Fri, May 18, 2007	17.21	17.54	17.01	17.54
2736	NASDAQ	OCFC	Thu, May 17, 2007	16.83	17.19	16.56	17.13
2735	NASDAQ	OCFC	Wed, May 16, 2007	16.85	17.02	16.80	16.91
2734	NASDAQ	OCFC	Tue, May 15, 2007	17.12	17.27	16.77	16.82
2733	NASDAQ	OCFC	Mon, May 14, 2007	17.21	17.33	16.92	17.09
2732	NASDAQ	OCFC	Fri, May 11, 2007	17.21	17.39	17.10	17.17
2731	NASDAQ	OCFC	Thu, May 10, 2007	17.15	17.32	16.95	17.10
2730	NASDAQ	OCFC	Wed, May 9, 2007	17.44	17.62	17.26	17.29
2729	NASDAQ	OCFC	Tue, May 8, 2007	17.40	17.60	17.25	17.48
2728	NASDAQ	OCFC	Mon, May 7, 2007	17.30	17.56	17.30	17.47
2727	NASDAQ	OCFC	Fri, May 4, 2007	17.61	17.97	17.26	17.38
2726	NASDAQ	OCFC	Thu, May 3, 2007	17.22	18.00	17.22	17.61
2725	NASDAQ	OCFC	Wed, May 2, 2007	17.07	17.32	17.01	17.14
2724	NASDAQ	OCFC	Tue, May 1, 2007	17.19	17.21	17.00	17.06
2723	NASDAQ	OCFC	Mon, Apr 30, 2007	17.34	17.41	17.00	17.01
2722	NASDAQ	OCFC	Fri, Apr 27, 2007	17.22	17.53	17.00	17.33
2721	NASDAQ	OCFC	Thu, Apr 26, 2007	17.34	17.34	17.18	17.23
2720	NASDAQ	OCFC	Wed, Apr 25, 2007	17.61	17.65	17.11	17.39
2719	NASDAQ	OCFC	Tue, Apr 24, 2007	18.24	18.24	17.70	17.94
2718	NASDAQ	OCFC	Mon, Apr 23, 2007	18.04	18.08	18.00	18.04
2717	NASDAQ	OCFC	Fri, Apr 20, 2007	18.24	18.31	18.00	18.14
2716	NASDAQ	OCFC	Thu, Apr 19, 2007	17.75	17.93	17.62	17.91
2715	NASDAQ	OCFC	Wed, Apr 18, 2007	17.89	18.08	17.76	17.79
2714	NASDAQ	OCFC	Tue, Apr 17, 2007	17.85	18.21	17.65	17.99
2713	NASDAQ	OCFC	Mon, Apr 16, 2007	17.50	18.00	17.50	17.82
2712	NASDAQ	OCFC	Fri, Apr 13, 2007	17.30	17.47	17.30	17.45
2711	NASDAQ	OCFC	Thu, Apr 12, 2007	17.20	17.42	17.20	17.32
2710	NASDAQ	OCFC	Wed, Apr 11, 2007	17.36	17.43	17.08	17.29
2709	NASDAQ	OCFC	Tue, Apr 10, 2007	17.28	17.31	17.21	17.25
2708	NASDAQ	OCFC	Mon, Apr 9, 2007	17.67	17.67	17.31	17.33
2707	NASDAQ	OCFC	Thu, Apr 5, 2007	17.64	17.67	17.37	17.58
2706	NASDAQ	OCFC	Wed, Apr 4, 2007	17.89	17.96	17.56	17.71
2705	NASDAQ	OCFC	Tue, Apr 3, 2007	17.25	18.21	17.24	18.04
2704	NASDAQ	OCFC	Mon, Apr 2, 2007	17.32	17.45	17.06	17.09
2703	NASDAQ	OCFC	Fri, Mar 30, 2007	17.09	17.50	17.08	17.35
2702	NASDAQ	OCFC	Thu, Mar 29, 2007	17.77	17.92	17.07	17.23
2701	NASDAQ	OCFC	Wed, Mar 28, 2007	18.03	18.69	17.50	17.61
2700	NASDAQ	OCFC	Tue, Mar 27, 2007	18.92	18.93	18.01	18.25
2699	NASDAQ	OCFC	Mon, Mar 26, 2007	19.11	19.68	19.00	19.07
2698	NASDAQ	OCFC	Fri, Mar 23, 2007	20.07	20.07	19.67	19.93
2697	NASDAQ	OCFC	Thu, Mar 22, 2007	20.14	20.14	19.76	19.90
2696	NASDAQ	OCFC	Wed, Mar 21, 2007	20.00	20.29	19.67	20.02
2695	NASDAQ	OCFC	Tue, Mar 20, 2007	19.92	20.00	19.57	19.93
2694	NASDAQ	OCFC	Mon, Mar 19, 2007	19.92	20.15	19.75	19.85
2693	NASDAQ	OCFC	Fri, Mar 16, 2007	19.78	20.00	19.66	19.78
2692	NASDAQ	OCFC	Thu, Mar 15, 2007	19.47	20.44	19.36	19.79
2691	NASDAQ	OCFC	Wed, Mar 14, 2007	18.60	19.50	18.02	19.44
2690	NASDAQ	OCFC	Tue, Mar 13, 2007	19.50	19.50	17.50	18.36
2689	NASDAQ	OCFC	Mon, Mar 12, 2007	20.38	20.38	18.75	19.57
2688	NASDAQ	OCFC	Fri, Mar 9, 2007	20.45	20.60	20.19	20.60
2687	NASDAQ	OCFC	Thu, Mar 8, 2007	20.50	20.51	19.99	20.16
2686	NASDAQ	OCFC	Wed, Mar 7, 2007	20.75	20.75	20.15	20.28
2685	NASDAQ	OCFC	Tue, Mar 6, 2007	20.52	20.99	20.06	20.75
2684	NASDAQ	OCFC	Mon, Mar 5, 2007	20.20	20.78	20.18	20.25
2683	NASDAQ	OCFC	Fri, Mar 2, 2007	20.74	20.82	20.11	20.25
2682	NASDAQ	OCFC	Thu, Mar 1, 2007	20.53	21.18	20.51	20.88
2681	NASDAQ	OCFC	Wed, Feb 28, 2007	20.72	21.25	20.51	20.80
2680	NASDAQ	OCFC	Tue, Feb 27, 2007	21.35	21.49	20.75	20.75
2679	NASDAQ	OCFC	Mon, Feb 26, 2007	22.08	22.08	21.41	21.52
2678	NASDAQ	OCFC	Fri, Feb 23, 2007	22.23	22.29	21.95	21.96
2677	NASDAQ	OCFC	Thu, Feb 22, 2007	22.15	22.39	21.80	22.36
2676	NASDAQ	OCFC	Wed, Feb 21, 2007	22.16	22.28	21.98	22.17
2675	NASDAQ	OCFC	Tue, Feb 20, 2007	22.09	22.32	21.93	22.31
2674	NASDAQ	OCFC	Fri, Feb 16, 2007	22.35	22.40	21.92	22.25
2673	NASDAQ	OCFC	Thu, Feb 15, 2007	22.46	22.49	22.24	22.27
2672	NASDAQ	OCFC	Wed, Feb 14, 2007	22.65	22.75	22.55	22.64
2671	NASDAQ	OCFC	Tue, Feb 13, 2007	22.43	22.68	22.31	22.68
2670	NASDAQ	OCFC	Mon, Feb 12, 2007	22.68	22.68	21.83	22.36
2669	NASDAQ	OCFC	Fri, Feb 9, 2007	22.80	22.85	22.42	22.52
2668	NASDAQ	OCFC	Thu, Feb 8, 2007	22.72	22.78	22.42	22.78
2667	NASDAQ	OCFC	Wed, Feb 7, 2007	22.50	22.68	22.46	22.64
2666	NASDAQ	OCFC	Tue, Feb 6, 2007	22.43	22.58	22.43	22.58
2665	NASDAQ	OCFC	Mon, Feb 5, 2007	22.40	22.40	22.16	22.27
2664	NASDAQ	OCFC	Fri, Feb 2, 2007	22.44	22.55	22.25	22.47
2663	NASDAQ	OCFC	Thu, Feb 1, 2007	22.05	22.45	22.05	22.44
2662	NASDAQ	OCFC	Wed, Jan 31, 2007	21.86	22.24	21.78	22.04
2661	NASDAQ	OCFC	Tue, Jan 30, 2007	21.62	21.90	21.50	21.90
2660	NASDAQ	OCFC	Mon, Jan 29, 2007	21.45	21.77	21.26	21.55
2659	NASDAQ	OCFC	Fri, Jan 26, 2007	21.26	21.26	20.88	21.00
2658	NASDAQ	OCFC	Thu, Jan 25, 2007	21.35	21.35	21.09	21.18
2657	NASDAQ	OCFC	Wed, Jan 24, 2007	21.49	21.49	21.14	21.29
2656	NASDAQ	OCFC	Tue, Jan 23, 2007	21.46	21.60	21.33	21.49
2655	NASDAQ	OCFC	Mon, Jan 22, 2007	22.01	22.12	21.45	21.45
2654	NASDAQ	OCFC	Fri, Jan 19, 2007	22.24	22.41	21.92	22.15
2653	NASDAQ	OCFC	Thu, Jan 18, 2007	22.10	22.10	21.69	21.77
2652	NASDAQ	OCFC	Wed, Jan 17, 2007	22.49	22.53	22.26	22.27
2651	NASDAQ	OCFC	Tue, Jan 16, 2007	22.55	22.60	22.25	22.33
2650	NASDAQ	OCFC	Fri, Jan 12, 2007	22.18	22.59	22.18	22.54
2649	NASDAQ	OCFC	Thu, Jan 11, 2007	22.30	22.43	22.20	22.23
2648	NASDAQ	OCFC	Wed, Jan 10, 2007	22.00	22.25	21.95	22.18
2647	NASDAQ	OCFC	Tue, Jan 9, 2007	22.26	22.35	21.65	22.08
2646	NASDAQ	OCFC	Mon, Jan 8, 2007	22.12	22.41	21.77	22.41
2645	NASDAQ	OCFC	Fri, Jan 5, 2007	23.14	23.14	22.12	22.25
2644	NASDAQ	OCFC	Thu, Jan 4, 2007	22.57	23.32	22.55	23.29
2643	NASDAQ	OCFC	Wed, Jan 3, 2007	22.81	23.18	22.61	22.69
2642	NASDAQ	OCFC	Fri, Dec 29, 2006	23.04	23.40	22.82	22.93
2641	NASDAQ	OCFC	Thu, Dec 28, 2006	23.43	23.50	23.10	23.15
2640	NASDAQ	OCFC	Wed, Dec 27, 2006	23.00	23.88	22.98	23.82
2639	NASDAQ	OCFC	Tue, Dec 26, 2006	22.75	23.00	22.75	23.00
2638	NASDAQ	OCFC	Fri, Dec 22, 2006	22.60	22.93	22.60	22.91
2637	NASDAQ	OCFC	Thu, Dec 21, 2006	22.90	22.99	22.77	22.91
2636	NASDAQ	OCFC	Wed, Dec 20, 2006	22.77	22.90	22.74	22.77
2635	NASDAQ	OCFC	Tue, Dec 19, 2006	22.76	22.96	22.60	22.96
2634	NASDAQ	OCFC	Mon, Dec 18, 2006	22.95	23.02	22.55	22.57
2633	NASDAQ	OCFC	Fri, Dec 15, 2006	22.95	23.02	22.86	22.97
2632	NASDAQ	OCFC	Thu, Dec 14, 2006	22.64	22.89	22.61	22.89
2631	NASDAQ	OCFC	Wed, Dec 13, 2006	22.47	22.64	22.35	22.64
2630	NASDAQ	OCFC	Tue, Dec 12, 2006	22.25	22.50	22.14	22.27
2629	NASDAQ	OCFC	Mon, Dec 11, 2006	22.35	22.47	22.27	22.43
2628	NASDAQ	OCFC	Fri, Dec 8, 2006	22.00	22.45	22.00	22.39
2627	NASDAQ	OCFC	Thu, Dec 7, 2006	22.17	22.25	22.03	22.09
2626	NASDAQ	OCFC	Wed, Dec 6, 2006	21.96	22.22	21.91	22.11
2625	NASDAQ	OCFC	Tue, Dec 5, 2006	22.03	22.39	22.03	22.10
2624	NASDAQ	OCFC	Mon, Dec 4, 2006	21.67	22.08	21.67	22.00
2623	NASDAQ	OCFC	Fri, Dec 1, 2006	22.00	22.00	21.37	21.59
2622	NASDAQ	OCFC	Thu, Nov 30, 2006	22.01	22.24	21.92	22.12
2621	NASDAQ	OCFC	Wed, Nov 29, 2006	22.23	22.32	22.05	22.15
2620	NASDAQ	OCFC	Tue, Nov 28, 2006	22.01	22.55	22.01	22.03
2619	NASDAQ	OCFC	Mon, Nov 27, 2006	22.70	22.72	21.94	22.01
2618	NASDAQ	OCFC	Fri, Nov 24, 2006	22.75	22.93	22.70	22.83
2617	NASDAQ	OCFC	Wed, Nov 22, 2006	23.14	23.14	22.80	22.81
2616	NASDAQ	OCFC	Tue, Nov 21, 2006	23.11	23.13	22.80	23.03
2615	NASDAQ	OCFC	Mon, Nov 20, 2006	23.37	23.37	22.91	23.18
2614	NASDAQ	OCFC	Fri, Nov 17, 2006	23.30	23.59	23.22	23.47
2613	NASDAQ	OCFC	Thu, Nov 16, 2006	23.99	23.99	23.16	23.30
2612	NASDAQ	OCFC	Wed, Nov 15, 2006	23.09	24.00	23.09	23.92
2611	NASDAQ	OCFC	Tue, Nov 14, 2006	22.65	23.23	22.64	23.16
2610	NASDAQ	OCFC	Mon, Nov 13, 2006	23.00	23.00	22.63	22.78
2609	NASDAQ	OCFC	Fri, Nov 10, 2006	22.51	23.00	22.34	22.99
2608	NASDAQ	OCFC	Thu, Nov 9, 2006	23.00	23.00	22.24	22.36
2607	NASDAQ	OCFC	Wed, Nov 8, 2006	22.54	22.94	22.48	22.82
2606	NASDAQ	OCFC	Tue, Nov 7, 2006	22.91	23.10	22.55	22.55
2605	NASDAQ	OCFC	Mon, Nov 6, 2006	22.94	23.01	22.62	22.91
2604	NASDAQ	OCFC	Fri, Nov 3, 2006	22.66	22.93	22.55	22.93
2603	NASDAQ	OCFC	Thu, Nov 2, 2006	22.96	22.96	22.45	22.59
2602	NASDAQ	OCFC	Wed, Nov 1, 2006	23.62	23.62	22.81	22.89
2601	NASDAQ	OCFC	Tue, Oct 31, 2006	23.00	23.50	23.00	23.45
2600	NASDAQ	OCFC	Mon, Oct 30, 2006	23.10	23.36	23.01	23.10
2599	NASDAQ	OCFC	Fri, Oct 27, 2006	23.18	23.22	22.95	23.17
2598	NASDAQ	OCFC	Thu, Oct 26, 2006	22.90	23.25	22.87	23.25
2597	NASDAQ	OCFC	Wed, Oct 25, 2006	22.77	22.99	22.77	22.90
2596	NASDAQ	OCFC	Tue, Oct 24, 2006	23.20	23.20	22.90	22.96
2595	NASDAQ	OCFC	Mon, Oct 23, 2006	22.71	23.14	22.71	23.06
2594	NASDAQ	OCFC	Fri, Oct 20, 2006	22.55	22.95	22.50	22.77
2593	NASDAQ	OCFC	Thu, Oct 19, 2006	22.33	22.57	22.08	22.57
2592	NASDAQ	OCFC	Wed, Oct 18, 2006	22.39	22.50	22.18	22.45
2591	NASDAQ	OCFC	Tue, Oct 17, 2006	22.30	22.63	22.23	22.36
2590	NASDAQ	OCFC	Mon, Oct 16, 2006	22.30	22.60	22.27	22.60
2589	NASDAQ	OCFC	Fri, Oct 13, 2006	22.29	22.29	22.19	22.26
2588	NASDAQ	OCFC	Thu, Oct 12, 2006	22.28	22.30	22.11	22.20
2587	NASDAQ	OCFC	Wed, Oct 11, 2006	22.13	22.29	21.92	22.10
2586	NASDAQ	OCFC	Tue, Oct 10, 2006	22.10	22.48	21.92	22.30
2585	NASDAQ	OCFC	Mon, Oct 9, 2006	21.70	22.04	21.70	22.04
2584	NASDAQ	OCFC	Fri, Oct 6, 2006	21.64	21.90	21.54	21.90
2583	NASDAQ	OCFC	Thu, Oct 5, 2006	21.28	21.68	21.27	21.68
2582	NASDAQ	OCFC	Wed, Oct 4, 2006	21.06	21.35	21.00	21.35
2581	NASDAQ	OCFC	Tue, Oct 3, 2006	21.07	21.47	21.04	21.08
2580	NASDAQ	OCFC	Mon, Oct 2, 2006	21.50	21.57	21.04	21.05
2579	NASDAQ	OCFC	Fri, Sep 29, 2006	21.83	21.90	21.44	21.45
2578	NASDAQ	OCFC	Thu, Sep 28, 2006	21.79	22.10	21.60	21.70
2577	NASDAQ	OCFC	Wed, Sep 27, 2006	21.95	22.07	21.65	21.71
2576	NASDAQ	OCFC	Tue, Sep 26, 2006	22.22	22.22	21.86	22.06
2575	NASDAQ	OCFC	Mon, Sep 25, 2006	22.03	22.15	21.92	22.14
2574	NASDAQ	OCFC	Fri, Sep 22, 2006	22.24	22.27	21.82	21.92
2573	NASDAQ	OCFC	Thu, Sep 21, 2006	22.19	22.35	22.10	22.30
2572	NASDAQ	OCFC	Wed, Sep 20, 2006	22.61	22.74	22.25	22.35
2571	NASDAQ	OCFC	Tue, Sep 19, 2006	22.28	22.45	21.80	22.45
2570	NASDAQ	OCFC	Mon, Sep 18, 2006	22.53	22.69	22.34	22.35
2569	NASDAQ	OCFC	Fri, Sep 15, 2006	22.56	22.70	22.38	22.70
2568	NASDAQ	OCFC	Thu, Sep 14, 2006	22.39	22.45	22.20	22.45
2567	NASDAQ	OCFC	Wed, Sep 13, 2006	22.30	22.50	22.16	22.50
2566	NASDAQ	OCFC	Tue, Sep 12, 2006	21.98	22.42	21.85	22.42
2565	NASDAQ	OCFC	Mon, Sep 11, 2006	21.85	22.21	21.80	22.16
2564	NASDAQ	OCFC	Fri, Sep 8, 2006	21.73	21.93	21.73	21.90
2563	NASDAQ	OCFC	Thu, Sep 7, 2006	21.67	22.07	21.65	21.78
2562	NASDAQ	OCFC	Wed, Sep 6, 2006	21.51	21.93	21.51	21.75
2561	NASDAQ	OCFC	Tue, Sep 5, 2006	21.99	21.99	21.57	21.62
2560	NASDAQ	OCFC	Fri, Sep 1, 2006	21.97	21.97	21.72	21.79
2559	NASDAQ	OCFC	Thu, Aug 31, 2006	21.80	22.03	21.73	21.86
2558	NASDAQ	OCFC	Wed, Aug 30, 2006	21.62	21.79	21.56	21.69
2557	NASDAQ	OCFC	Tue, Aug 29, 2006	21.50	21.71	21.45	21.56
2556	NASDAQ	OCFC	Mon, Aug 28, 2006	21.35	21.50	21.32	21.50
2555	NASDAQ	OCFC	Fri, Aug 25, 2006	21.25	21.36	21.25	21.31
2554	NASDAQ	OCFC	Thu, Aug 24, 2006	21.37	21.38	21.25	21.36
2553	NASDAQ	OCFC	Wed, Aug 23, 2006	21.45	21.45	21.02	21.28
2552	NASDAQ	OCFC	Tue, Aug 22, 2006	21.27	21.37	21.25	21.27
2551	NASDAQ	OCFC	Mon, Aug 21, 2006	21.37	21.37	21.11	21.20
2550	NASDAQ	OCFC	Fri, Aug 18, 2006	21.50	21.50	21.25	21.50
2549	NASDAQ	OCFC	Thu, Aug 17, 2006	21.20	21.50	21.20	21.34
2548	NASDAQ	OCFC	Wed, Aug 16, 2006	21.40	21.50	21.28	21.35
2547	NASDAQ	OCFC	Tue, Aug 15, 2006	21.41	21.50	21.00	21.40
2546	NASDAQ	OCFC	Mon, Aug 14, 2006	21.20	21.27	21.04	21.17
2545	NASDAQ	OCFC	Fri, Aug 11, 2006	21.35	21.50	20.83	20.99
2544	NASDAQ	OCFC	Thu, Aug 10, 2006	21.11	21.58	21.00	21.41
2543	NASDAQ	OCFC	Wed, Aug 9, 2006	21.38	21.80	20.99	21.01
2542	NASDAQ	OCFC	Tue, Aug 8, 2006	21.73	21.85	21.00	21.08
2541	NASDAQ	OCFC	Mon, Aug 7, 2006	21.41	21.61	20.99	21.53
2540	NASDAQ	OCFC	Fri, Aug 4, 2006	22.07	22.07	21.51	21.61
2539	NASDAQ	OCFC	Thu, Aug 3, 2006	21.58	22.04	21.58	21.99
2538	NASDAQ	OCFC	Wed, Aug 2, 2006	21.76	21.90	21.61	21.81
2537	NASDAQ	OCFC	Tue, Aug 1, 2006	21.70	21.92	21.50	21.60
2536	NASDAQ	OCFC	Mon, Jul 31, 2006	21.76	22.00	21.71	21.88
2535	NASDAQ	OCFC	Fri, Jul 28, 2006	21.80	22.07	21.80	22.01
2534	NASDAQ	OCFC	Thu, Jul 27, 2006	22.21	22.22	21.96	21.96
2533	NASDAQ	OCFC	Wed, Jul 26, 2006	21.86	22.12	21.70	22.00
2532	NASDAQ	OCFC	Tue, Jul 25, 2006	21.92	22.31	21.92	22.11
2531	NASDAQ	OCFC	Mon, Jul 24, 2006	21.69	22.10	21.69	22.10
2530	NASDAQ	OCFC	Fri, Jul 21, 2006	21.41	21.81	21.35	21.73
2529	NASDAQ	OCFC	Thu, Jul 20, 2006	21.84	22.19	21.32	21.42
2528	NASDAQ	OCFC	Wed, Jul 19, 2006	21.58	22.32	21.54	22.18
2527	NASDAQ	OCFC	Tue, Jul 18, 2006	21.27	21.51	20.99	21.51
2526	NASDAQ	OCFC	Mon, Jul 17, 2006	20.85	21.22	20.55	21.22
2525	NASDAQ	OCFC	Fri, Jul 14, 2006	20.86	21.06	20.85	20.88
2524	NASDAQ	OCFC	Thu, Jul 13, 2006	21.36	21.56	20.93	21.00
2523	NASDAQ	OCFC	Wed, Jul 12, 2006	22.07	22.07	21.46	21.46
2522	NASDAQ	OCFC	Tue, Jul 11, 2006	21.75	22.34	21.60	22.27
2521	NASDAQ	OCFC	Mon, Jul 10, 2006	21.72	21.97	21.72	21.88
2520	NASDAQ	OCFC	Fri, Jul 7, 2006	21.72	21.97	21.53	21.63
2519	NASDAQ	OCFC	Thu, Jul 6, 2006	21.94	22.10	21.74	21.97
2518	NASDAQ	OCFC	Wed, Jul 5, 2006	21.79	22.21	21.79	22.03
2517	NASDAQ	OCFC	Mon, Jul 3, 2006	21.84	22.41	21.78	22.09
2516	NASDAQ	OCFC	Fri, Jun 30, 2006	22.11	22.22	21.48	22.22
2515	NASDAQ	OCFC	Thu, Jun 29, 2006	21.56	22.08	21.26	21.96
2514	NASDAQ	OCFC	Wed, Jun 28, 2006	21.43	21.51	21.21	21.40
2513	NASDAQ	OCFC	Tue, Jun 27, 2006	22.00	22.00	21.33	21.36
2512	NASDAQ	OCFC	Mon, Jun 26, 2006	21.87	22.06	21.64	22.00
2511	NASDAQ	OCFC	Fri, Jun 23, 2006	21.86	22.27	21.53	21.65
2510	NASDAQ	OCFC	Thu, Jun 22, 2006	22.09	22.09	21.87	21.97
2509	NASDAQ	OCFC	Wed, Jun 21, 2006	21.33	22.00	21.23	21.93
2508	NASDAQ	OCFC	Tue, Jun 20, 2006	21.50	21.63	21.13	21.15
2507	NASDAQ	OCFC	Mon, Jun 19, 2006	21.50	21.75	21.37	21.62
2506	NASDAQ	OCFC	Fri, Jun 16, 2006	21.55	21.85	21.16	21.65
2505	NASDAQ	OCFC	Thu, Jun 15, 2006	21.50	21.70	21.37	21.66
2504	NASDAQ	OCFC	Wed, Jun 14, 2006	21.67	21.74	21.27	21.27
2503	NASDAQ	OCFC	Tue, Jun 13, 2006	21.56	21.90	21.47	21.48
2502	NASDAQ	OCFC	Mon, Jun 12, 2006	21.45	21.74	21.43	21.69
2501	NASDAQ	OCFC	Fri, Jun 9, 2006	21.93	22.00	21.60	21.61
2500	NASDAQ	OCFC	Thu, Jun 8, 2006	21.58	22.19	21.58	21.98
2499	NASDAQ	OCFC	Wed, Jun 7, 2006	21.87	22.25	21.83	21.83
2498	NASDAQ	OCFC	Tue, Jun 6, 2006	21.64	21.79	21.45	21.79
2497	NASDAQ	OCFC	Mon, Jun 5, 2006	21.94	22.15	21.55	21.69
2496	NASDAQ	OCFC	Fri, Jun 2, 2006	22.50	22.50	21.86	22.06
2495	NASDAQ	OCFC	Thu, Jun 1, 2006	21.97	22.41	21.79	22.39
2494	NASDAQ	OCFC	Wed, May 31, 2006	21.68	21.84	21.46	21.78
2493	NASDAQ	OCFC	Tue, May 30, 2006	22.09	22.09	21.34	21.53
2492	NASDAQ	OCFC	Fri, May 26, 2006	22.27	22.30	22.01	22.16
2491	NASDAQ	OCFC	Thu, May 25, 2006	22.00	22.29	21.96	22.08
2490	NASDAQ	OCFC	Wed, May 24, 2006	22.31	22.44	22.00	22.07
2489	NASDAQ	OCFC	Tue, May 23, 2006	22.25	22.42	22.12	22.39
2488	NASDAQ	OCFC	Mon, May 22, 2006	21.89	22.54	21.89	22.33
2487	NASDAQ	OCFC	Fri, May 19, 2006	22.05	22.25	21.92	22.19
2486	NASDAQ	OCFC	Thu, May 18, 2006	22.58	22.58	22.16	22.16
2485	NASDAQ	OCFC	Wed, May 17, 2006	22.24	22.51	22.24	22.32
2484	NASDAQ	OCFC	Tue, May 16, 2006	22.41	22.52	22.17	22.24
2483	NASDAQ	OCFC	Mon, May 15, 2006	22.25	22.45	22.11	22.26
2482	NASDAQ	OCFC	Fri, May 12, 2006	22.49	22.55	22.18	22.38
2481	NASDAQ	OCFC	Thu, May 11, 2006	22.73	22.75	22.55	22.64
2480	NASDAQ	OCFC	Wed, May 10, 2006	23.11	23.11	22.56	22.67
2479	NASDAQ	OCFC	Tue, May 9, 2006	23.00	23.03	22.86	22.98
2478	NASDAQ	OCFC	Mon, May 8, 2006	22.65	22.95	22.65	22.91
2477	NASDAQ	OCFC	Fri, May 5, 2006	22.70	22.91	22.45	22.73
2476	NASDAQ	OCFC	Thu, May 4, 2006	22.67	22.75	22.57	22.67
2475	NASDAQ	OCFC	Wed, May 3, 2006	22.65	22.84	22.40	22.64
2474	NASDAQ	OCFC	Tue, May 2, 2006	22.52	22.78	22.26	22.60
2473	NASDAQ	OCFC	Mon, May 1, 2006	22.83	22.83	22.25	22.38
2472	NASDAQ	OCFC	Fri, Apr 28, 2006	22.70	22.87	22.61	22.70
2471	NASDAQ	OCFC	Thu, Apr 27, 2006	22.60	22.80	22.60	22.74
2470	NASDAQ	OCFC	Wed, Apr 26, 2006	22.80	22.91	22.60	22.74
2469	NASDAQ	OCFC	Tue, Apr 25, 2006	23.36	23.45	22.80	23.01
2468	NASDAQ	OCFC	Mon, Apr 24, 2006	23.43	23.45	23.11	23.19
2467	NASDAQ	OCFC	Fri, Apr 21, 2006	23.55	23.55	23.05	23.43
2466	NASDAQ	OCFC	Thu, Apr 20, 2006	22.97	23.45	22.97	23.28
2465	NASDAQ	OCFC	Wed, Apr 19, 2006	23.08	23.52	23.07	23.52
2464	NASDAQ	OCFC	Tue, Apr 18, 2006	22.96	23.34	22.81	23.30
2463	NASDAQ	OCFC	Mon, Apr 17, 2006	22.47	22.96	22.47	22.90
2462	NASDAQ	OCFC	Thu, Apr 13, 2006	22.77	22.95	22.38	22.61
2461	NASDAQ	OCFC	Wed, Apr 12, 2006	22.28	22.83	22.26	22.74
2460	NASDAQ	OCFC	Tue, Apr 11, 2006	22.72	22.75	22.29	22.41
2459	NASDAQ	OCFC	Mon, Apr 10, 2006	22.44	22.80	22.25	22.58
2458	NASDAQ	OCFC	Fri, Apr 7, 2006	22.98	22.98	22.42	22.49
2457	NASDAQ	OCFC	Thu, Apr 6, 2006	22.80	22.88	22.73	22.76
2456	NASDAQ	OCFC	Wed, Apr 5, 2006	22.90	23.05	22.85	22.89
2455	NASDAQ	OCFC	Tue, Apr 4, 2006	23.50	23.50	22.90	23.04
2454	NASDAQ	OCFC	Mon, Apr 3, 2006	24.12	24.36	23.45	23.64
2453	NASDAQ	OCFC	Fri, Mar 31, 2006	24.40	24.52	23.90	24.50
2452	NASDAQ	OCFC	Thu, Mar 30, 2006	24.11	24.16	23.83	24.16
2451	NASDAQ	OCFC	Wed, Mar 29, 2006	23.79	24.39	23.79	24.05
2450	NASDAQ	OCFC	Tue, Mar 28, 2006	23.85	24.07	23.84	23.84
2449	NASDAQ	OCFC	Mon, Mar 27, 2006	23.59	23.89	23.59	23.89
2448	NASDAQ	OCFC	Fri, Mar 24, 2006	23.40	23.64	23.35	23.64
2447	NASDAQ	OCFC	Thu, Mar 23, 2006	23.30	23.34	23.17	23.30
2446	NASDAQ	OCFC	Wed, Mar 22, 2006	23.29	23.60	23.29	23.41
2445	NASDAQ	OCFC	Tue, Mar 21, 2006	23.57	23.57	23.26	23.27
2444	NASDAQ	OCFC	Mon, Mar 20, 2006	23.56	23.63	23.40	23.63
2443	NASDAQ	OCFC	Fri, Mar 17, 2006	23.77	23.88	23.56	23.60
2442	NASDAQ	OCFC	Thu, Mar 16, 2006	23.76	23.76	23.55	23.65
2441	NASDAQ	OCFC	Wed, Mar 15, 2006	23.80	23.80	23.50	23.59
2440	NASDAQ	OCFC	Tue, Mar 14, 2006	23.16	23.73	23.16	23.73
2439	NASDAQ	OCFC	Mon, Mar 13, 2006	23.60	23.80	23.30	23.38
2438	NASDAQ	OCFC	Fri, Mar 10, 2006	23.60	23.69	23.35	23.54
2437	NASDAQ	OCFC	Thu, Mar 9, 2006	23.70	23.86	23.59	23.63
2436	NASDAQ	OCFC	Wed, Mar 8, 2006	23.81	23.86	23.60	23.61
2435	NASDAQ	OCFC	Tue, Mar 7, 2006	23.61	23.83	23.61	23.74
2434	NASDAQ	OCFC	Mon, Mar 6, 2006	23.60	23.70	23.60	23.62
2433	NASDAQ	OCFC	Fri, Mar 3, 2006	23.60	24.01	23.60	23.64
2432	NASDAQ	OCFC	Thu, Mar 2, 2006	23.67	23.70	23.60	23.62
2431	NASDAQ	OCFC	Wed, Mar 1, 2006	23.60	23.75	23.55	23.74
2430	NASDAQ	OCFC	Tue, Feb 28, 2006	23.93	23.93	23.57	23.70
2429	NASDAQ	OCFC	Mon, Feb 27, 2006	23.91	24.15	23.74	24.13
2428	NASDAQ	OCFC	Fri, Feb 24, 2006	23.49	23.99	23.47	23.99
2427	NASDAQ	OCFC	Thu, Feb 23, 2006	23.73	23.85	23.54	23.67
2426	NASDAQ	OCFC	Wed, Feb 22, 2006	23.30	23.93	23.30	23.75
2425	NASDAQ	OCFC	Tue, Feb 21, 2006	23.48	23.49	23.05	23.32
2424	NASDAQ	OCFC	Fri, Feb 17, 2006	23.85	23.99	23.45	23.64
2423	NASDAQ	OCFC	Thu, Feb 16, 2006	23.72	23.75	23.21	23.75
2422	NASDAQ	OCFC	Wed, Feb 15, 2006	23.50	23.75	23.20	23.75
2421	NASDAQ	OCFC	Tue, Feb 14, 2006	23.50	23.71	23.11	23.50
2420	NASDAQ	OCFC	Mon, Feb 13, 2006	23.54	23.68	23.13	23.39
2419	NASDAQ	OCFC	Fri, Feb 10, 2006	23.40	23.56	23.13	23.48
2418	NASDAQ	OCFC	Thu, Feb 9, 2006	23.59	23.72	23.59	23.68
2417	NASDAQ	OCFC	Wed, Feb 8, 2006	23.25	23.51	23.25	23.42
2416	NASDAQ	OCFC	Tue, Feb 7, 2006	23.09	23.32	23.05	23.15
2415	NASDAQ	OCFC	Mon, Feb 6, 2006	23.01	23.08	22.63	23.00
2414	NASDAQ	OCFC	Fri, Feb 3, 2006	23.27	23.47	23.03	23.19
2413	NASDAQ	OCFC	Thu, Feb 2, 2006	23.59	23.85	23.21	23.27
2412	NASDAQ	OCFC	Wed, Feb 1, 2006	23.35	23.68	23.30	23.68
2411	NASDAQ	OCFC	Tue, Jan 31, 2006	23.57	23.75	23.41	23.68
2410	NASDAQ	OCFC	Mon, Jan 30, 2006	23.69	23.80	23.50	23.57
2409	NASDAQ	OCFC	Fri, Jan 27, 2006	23.66	24.00	23.65	23.86
2408	NASDAQ	OCFC	Thu, Jan 26, 2006	23.98	23.98	23.67	23.79
2407	NASDAQ	OCFC	Wed, Jan 25, 2006	23.66	23.89	23.60	23.82
2406	NASDAQ	OCFC	Tue, Jan 24, 2006	23.98	23.98	23.55	23.79
2405	NASDAQ	OCFC	Mon, Jan 23, 2006	23.91	23.98	23.59	23.74
2404	NASDAQ	OCFC	Fri, Jan 20, 2006	24.00	24.00	23.50	23.62
2403	NASDAQ	OCFC	Thu, Jan 19, 2006	23.11	23.90	23.11	23.90
2402	NASDAQ	OCFC	Wed, Jan 18, 2006	23.00	23.41	23.00	23.27
2401	NASDAQ	OCFC	Tue, Jan 17, 2006	23.19	23.19	22.81	23.11
2400	NASDAQ	OCFC	Fri, Jan 13, 2006	23.40	23.56	23.02	23.34
2399	NASDAQ	OCFC	Thu, Jan 12, 2006	23.66	23.80	23.50	23.64
2398	NASDAQ	OCFC	Wed, Jan 11, 2006	24.06	24.14	23.69	23.69
2397	NASDAQ	OCFC	Tue, Jan 10, 2006	23.67	24.16	23.60	24.16
2396	NASDAQ	OCFC	Mon, Jan 9, 2006	23.52	23.89	23.25	23.76
2395	NASDAQ	OCFC	Fri, Jan 6, 2006	23.50	23.64	23.12	23.51
2394	NASDAQ	OCFC	Thu, Jan 5, 2006	23.25	23.49	23.25	23.46
2393	NASDAQ	OCFC	Wed, Jan 4, 2006	22.82	23.50	22.82	23.33
2392	NASDAQ	OCFC	Tue, Jan 3, 2006	22.72	23.16	22.33	23.16
2391	NASDAQ	OCFC	Fri, Dec 30, 2005	22.97	23.25	22.69	22.76
2390	NASDAQ	OCFC	Thu, Dec 29, 2005	23.50	23.65	23.02	23.02
2389	NASDAQ	OCFC	Wed, Dec 28, 2005	23.13	23.50	23.13	23.50
2388	NASDAQ	OCFC	Tue, Dec 27, 2005	23.43	23.56	23.25	23.30
2387	NASDAQ	OCFC	Fri, Dec 23, 2005	23.33	23.63	23.29	23.53
2386	NASDAQ	OCFC	Thu, Dec 22, 2005	23.20	23.25	22.91	23.13
2385	NASDAQ	OCFC	Wed, Dec 21, 2005	23.99	24.28	23.05	23.24
2384	NASDAQ	OCFC	Tue, Dec 20, 2005	23.81	23.93	23.75	23.80
2383	NASDAQ	OCFC	Mon, Dec 19, 2005	24.18	24.18	23.85	24.09
2382	NASDAQ	OCFC	Fri, Dec 16, 2005	24.22	24.28	24.09	24.12
2381	NASDAQ	OCFC	Thu, Dec 15, 2005	24.64	24.64	24.13	24.27
2380	NASDAQ	OCFC	Wed, Dec 14, 2005	24.25	24.83	24.25	24.83
2379	NASDAQ	OCFC	Tue, Dec 13, 2005	24.48	24.80	24.21	24.27
2378	NASDAQ	OCFC	Mon, Dec 12, 2005	24.61	24.72	24.21	24.69
2377	NASDAQ	OCFC	Fri, Dec 9, 2005	24.10	24.56	24.09	24.47
2376	NASDAQ	OCFC	Thu, Dec 8, 2005	23.85	24.34	23.85	24.23
2375	NASDAQ	OCFC	Wed, Dec 7, 2005	24.33	24.54	23.81	23.85
2374	NASDAQ	OCFC	Tue, Dec 6, 2005	24.46	24.82	24.21	24.32
2373	NASDAQ	OCFC	Mon, Dec 5, 2005	24.07	24.44	24.00	24.26
2372	NASDAQ	OCFC	Fri, Dec 2, 2005	24.25	24.47	24.25	24.35
2371	NASDAQ	OCFC	Thu, Dec 1, 2005	24.15	24.44	23.80	24.43
2370	NASDAQ	OCFC	Wed, Nov 30, 2005	23.62	24.10	23.62	24.10
2369	NASDAQ	OCFC	Tue, Nov 29, 2005	24.05	24.05	23.70	23.87
2368	NASDAQ	OCFC	Mon, Nov 28, 2005	23.55	24.05	23.49	23.94
2367	NASDAQ	OCFC	Fri, Nov 25, 2005	24.07	24.07	23.62	24.05
2366	NASDAQ	OCFC	Wed, Nov 23, 2005	23.01	24.10	23.00	24.07
2365	NASDAQ	OCFC	Tue, Nov 22, 2005	23.11	23.71	23.03	23.03
2364	NASDAQ	OCFC	Mon, Nov 21, 2005	23.71	23.71	23.01	23.42
2363	NASDAQ	OCFC	Fri, Nov 18, 2005	23.17	23.68	23.07	23.65
2362	NASDAQ	OCFC	Thu, Nov 17, 2005	22.68	22.99	22.60	22.88
2361	NASDAQ	OCFC	Wed, Nov 16, 2005	23.08	23.08	22.55	22.69
2360	NASDAQ	OCFC	Tue, Nov 15, 2005	23.01	23.24	22.80	23.09
2359	NASDAQ	OCFC	Mon, Nov 14, 2005	24.23	24.23	23.15	23.37
2358	NASDAQ	OCFC	Fri, Nov 11, 2005	23.52	24.25	23.52	24.25
2357	NASDAQ	OCFC	Thu, Nov 10, 2005	23.10	23.90	22.78	23.64
2356	NASDAQ	OCFC	Wed, Nov 9, 2005	22.74	23.09	22.73	22.86
2355	NASDAQ	OCFC	Tue, Nov 8, 2005	22.95	23.05	22.50	22.63
2354	NASDAQ	OCFC	Mon, Nov 7, 2005	23.15	23.15	22.62	22.80
2353	NASDAQ	OCFC	Fri, Nov 4, 2005	22.65	23.12	22.55	23.12
2352	NASDAQ	OCFC	Thu, Nov 3, 2005	23.23	23.53	22.84	22.84
2351	NASDAQ	OCFC	Wed, Nov 2, 2005	22.94	23.21	22.80	23.17
2350	NASDAQ	OCFC	Tue, Nov 1, 2005	22.35	22.89	22.31	22.85
2349	NASDAQ	OCFC	Mon, Oct 31, 2005	22.97	22.98	22.43	22.57
2348	NASDAQ	OCFC	Fri, Oct 28, 2005	22.25	22.70	22.20	22.70
2347	NASDAQ	OCFC	Thu, Oct 27, 2005	22.86	22.86	21.97	22.19
2346	NASDAQ	OCFC	Wed, Oct 26, 2005	23.47	23.63	23.01	23.21
2345	NASDAQ	OCFC	Tue, Oct 25, 2005	23.68	23.92	23.26	23.48
2344	NASDAQ	OCFC	Mon, Oct 24, 2005	23.62	23.98	23.50	23.87
2343	NASDAQ	OCFC	Fri, Oct 21, 2005	22.46	23.64	22.46	23.54
2342	NASDAQ	OCFC	Thu, Oct 20, 2005	23.35	23.49	22.80	22.83
2341	NASDAQ	OCFC	Wed, Oct 19, 2005	22.10	23.29	22.00	23.29
2340	NASDAQ	OCFC	Tue, Oct 18, 2005	22.25	22.25	22.10	22.16
2339	NASDAQ	OCFC	Mon, Oct 17, 2005	22.85	22.85	22.15	22.48
2338	NASDAQ	OCFC	Fri, Oct 14, 2005	22.25	22.79	22.25	22.58
2337	NASDAQ	OCFC	Thu, Oct 13, 2005	22.15	22.32	22.10	22.19
2336	NASDAQ	OCFC	Wed, Oct 12, 2005	23.16	23.16	22.23	22.34
2335	NASDAQ	OCFC	Tue, Oct 11, 2005	23.52	23.69	23.34	23.36
2334	NASDAQ	OCFC	Mon, Oct 10, 2005	23.84	23.84	23.32	23.42
2333	NASDAQ	OCFC	Fri, Oct 7, 2005	23.72	23.82	23.33	23.82
2332	NASDAQ	OCFC	Thu, Oct 6, 2005	23.36	23.98	23.36	23.50
2331	NASDAQ	OCFC	Wed, Oct 5, 2005	23.85	24.04	23.43	23.43
2330	NASDAQ	OCFC	Tue, Oct 4, 2005	23.88	24.52	23.82	23.87
2329	NASDAQ	OCFC	Mon, Oct 3, 2005	24.06	24.23	23.92	24.00
2328	NASDAQ	OCFC	Fri, Sep 30, 2005	24.32	24.43	24.14	24.14
2327	NASDAQ	OCFC	Thu, Sep 29, 2005	23.84	24.32	23.84	24.32
2326	NASDAQ	OCFC	Wed, Sep 28, 2005	23.94	24.09	23.84	24.01
2325	NASDAQ	OCFC	Tue, Sep 27, 2005	24.15	24.33	23.74	24.10
2324	NASDAQ	OCFC	Mon, Sep 26, 2005	24.20	24.54	24.16	24.39
2323	NASDAQ	OCFC	Fri, Sep 23, 2005	23.93	24.15	23.84	24.15
2322	NASDAQ	OCFC	Thu, Sep 22, 2005	24.00	24.11	23.88	23.90
2321	NASDAQ	OCFC	Wed, Sep 21, 2005	24.00	24.18	24.00	24.00
2320	NASDAQ	OCFC	Tue, Sep 20, 2005	24.30	24.41	24.00	24.13
2319	NASDAQ	OCFC	Mon, Sep 19, 2005	23.97	24.83	23.67	24.05
2318	NASDAQ	OCFC	Fri, Sep 16, 2005	23.35	24.21	23.35	24.10
2317	NASDAQ	OCFC	Thu, Sep 15, 2005	23.31	23.31	23.05	23.13
2316	NASDAQ	OCFC	Wed, Sep 14, 2005	24.01	24.21	23.39	23.47
2315	NASDAQ	OCFC	Tue, Sep 13, 2005	24.12	24.47	23.82	24.30
2314	NASDAQ	OCFC	Mon, Sep 12, 2005	23.55	24.30	23.49	24.30
2313	NASDAQ	OCFC	Fri, Sep 9, 2005	23.23	23.40	23.18	23.37
2312	NASDAQ	OCFC	Thu, Sep 8, 2005	23.22	23.39	23.00	23.14
2311	NASDAQ	OCFC	Wed, Sep 7, 2005	23.10	23.50	22.95	23.31
2310	NASDAQ	OCFC	Tue, Sep 6, 2005	23.00	23.26	22.84	23.26
2309	NASDAQ	OCFC	Fri, Sep 2, 2005	23.13	23.13	22.85	23.02
2308	NASDAQ	OCFC	Thu, Sep 1, 2005	23.29	23.30	22.69	23.06
2307	NASDAQ	OCFC	Wed, Aug 31, 2005	22.87	23.35	22.82	23.30
2306	NASDAQ	OCFC	Tue, Aug 30, 2005	23.22	23.24	22.86	22.98
2305	NASDAQ	OCFC	Mon, Aug 29, 2005	22.89	23.02	22.87	22.93
2304	NASDAQ	OCFC	Fri, Aug 26, 2005	23.69	23.69	22.92	22.92
2303	NASDAQ	OCFC	Thu, Aug 25, 2005	23.54	23.92	23.33	23.55
2302	NASDAQ	OCFC	Wed, Aug 24, 2005	23.69	23.81	23.34	23.55
2301	NASDAQ	OCFC	Tue, Aug 23, 2005	23.43	23.73	23.06	23.68
2300	NASDAQ	OCFC	Mon, Aug 22, 2005	22.86	23.32	22.85	23.32
2299	NASDAQ	OCFC	Fri, Aug 19, 2005	22.75	22.92	22.75	22.85
2298	NASDAQ	OCFC	Thu, Aug 18, 2005	22.73	23.10	22.73	22.80
2297	NASDAQ	OCFC	Wed, Aug 17, 2005	22.92	23.21	22.68	22.83
2296	NASDAQ	OCFC	Tue, Aug 16, 2005	23.20	23.45	23.01	23.08
2295	NASDAQ	OCFC	Mon, Aug 15, 2005	23.39	23.66	23.11	23.64
2294	NASDAQ	OCFC	Fri, Aug 12, 2005	23.70	23.70	22.67	23.25
2293	NASDAQ	OCFC	Thu, Aug 11, 2005	23.58	23.89	23.08	23.68
2292	NASDAQ	OCFC	Wed, Aug 10, 2005	23.89	23.89	23.30	23.49
2291	NASDAQ	OCFC	Tue, Aug 9, 2005	23.82	23.82	23.57	23.57
2290	NASDAQ	OCFC	Mon, Aug 8, 2005	23.76	23.83	23.47	23.54
2289	NASDAQ	OCFC	Fri, Aug 5, 2005	23.61	23.61	23.35	23.47
2288	NASDAQ	OCFC	Thu, Aug 4, 2005	23.75	24.00	23.75	23.90
2287	NASDAQ	OCFC	Wed, Aug 3, 2005	24.17	24.17	23.75	23.75
2286	NASDAQ	OCFC	Tue, Aug 2, 2005	24.38	24.82	24.05	24.09
2285	NASDAQ	OCFC	Mon, Aug 1, 2005	24.09	25.03	24.01	24.45
2284	NASDAQ	OCFC	Fri, Jul 29, 2005	24.81	25.30	23.88	23.92
2283	NASDAQ	OCFC	Thu, Jul 28, 2005	24.03	25.00	23.40	25.00
2282	NASDAQ	OCFC	Wed, Jul 27, 2005	24.22	24.25	23.57	23.85
2281	NASDAQ	OCFC	Tue, Jul 26, 2005	24.49	24.56	24.06	24.26
2280	NASDAQ	OCFC	Mon, Jul 25, 2005	24.45	24.99	24.07	24.15
2279	NASDAQ	OCFC	Fri, Jul 22, 2005	23.86	24.50	23.86	24.44
2278	NASDAQ	OCFC	Thu, Jul 21, 2005	24.58	24.58	23.50	23.50
2277	NASDAQ	OCFC	Wed, Jul 20, 2005	23.49	24.71	23.38	24.52
2276	NASDAQ	OCFC	Tue, Jul 19, 2005	24.09	24.24	23.70	24.01
2275	NASDAQ	OCFC	Mon, Jul 18, 2005	23.88	24.15	23.47	23.79
2274	NASDAQ	OCFC	Fri, Jul 15, 2005	24.00	24.47	23.55	23.88
2273	NASDAQ	OCFC	Thu, Jul 14, 2005	24.80	24.91	24.03	24.26
2272	NASDAQ	OCFC	Wed, Jul 13, 2005	24.41	24.98	24.05	24.68
2271	NASDAQ	OCFC	Tue, Jul 12, 2005	24.90	24.99	23.99	24.69
2270	NASDAQ	OCFC	Mon, Jul 11, 2005	23.99	24.97	23.83	24.97
2269	NASDAQ	OCFC	Fri, Jul 8, 2005	23.59	23.98	23.09	23.98
2268	NASDAQ	OCFC	Thu, Jul 7, 2005	23.04	23.62	22.69	23.61
2267	NASDAQ	OCFC	Wed, Jul 6, 2005	23.75	23.95	23.49	23.66
2266	NASDAQ	OCFC	Tue, Jul 5, 2005	23.41	23.93	23.20	23.77
2265	NASDAQ	OCFC	Fri, Jul 1, 2005	22.53	23.50	22.53	23.19
2264	NASDAQ	OCFC	Thu, Jun 30, 2005	23.15	23.28	22.29	22.51
2263	NASDAQ	OCFC	Wed, Jun 29, 2005	23.23	23.49	22.76	23.37
2262	NASDAQ	OCFC	Tue, Jun 28, 2005	22.70	23.75	22.61	23.29
2261	NASDAQ	OCFC	Mon, Jun 27, 2005	21.72	22.90	21.61	22.61
2260	NASDAQ	OCFC	Fri, Jun 24, 2005	22.33	22.94	21.77	22.15
2259	NASDAQ	OCFC	Thu, Jun 23, 2005	22.70	22.91	22.27	22.44
2258	NASDAQ	OCFC	Wed, Jun 22, 2005	22.41	22.79	22.01	22.54
2257	NASDAQ	OCFC	Tue, Jun 21, 2005	22.30	22.34	21.78	22.30
2256	NASDAQ	OCFC	Mon, Jun 20, 2005	22.70	22.93	22.32	22.36
2255	NASDAQ	OCFC	Fri, Jun 17, 2005	22.87	23.24	22.83	22.90
2254	NASDAQ	OCFC	Thu, Jun 16, 2005	21.80	22.75	21.75	22.75
2253	NASDAQ	OCFC	Wed, Jun 15, 2005	21.79	22.05	21.59	22.05
2252	NASDAQ	OCFC	Tue, Jun 14, 2005	22.12	22.20	21.60	22.07
2251	NASDAQ	OCFC	Mon, Jun 13, 2005	21.90	22.30	21.52	22.05
2250	NASDAQ	OCFC	Fri, Jun 10, 2005	21.88	21.98	21.45	21.73
2249	NASDAQ	OCFC	Thu, Jun 9, 2005	21.43	22.21	21.41	22.14
2248	NASDAQ	OCFC	Wed, Jun 8, 2005	21.48	22.06	21.48	21.53
2247	NASDAQ	OCFC	Tue, Jun 7, 2005	21.93	22.11	21.63	21.70
2246	NASDAQ	OCFC	Mon, Jun 6, 2005	21.40	21.94	21.40	21.82
2245	NASDAQ	OCFC	Fri, Jun 3, 2005	21.50	21.70	21.41	21.65
2244	NASDAQ	OCFC	Thu, Jun 2, 2005	21.49	21.75	21.49	21.68
2243	NASDAQ	OCFC	Wed, Jun 1, 2005	21.46	21.90	21.46	21.88
2242	NASDAQ	OCFC	Tue, May 31, 2005	22.00	22.00	21.50	21.50
2241	NASDAQ	OCFC	Fri, May 27, 2005	22.00	22.07	21.76	21.83
2240	NASDAQ	OCFC	Thu, May 26, 2005	21.72	22.00	21.71	22.00
2239	NASDAQ	OCFC	Wed, May 25, 2005	21.63	22.00	21.60	21.81
2238	NASDAQ	OCFC	Tue, May 24, 2005	21.80	22.00	21.69	22.00
2237	NASDAQ	OCFC	Mon, May 23, 2005	22.10	22.16	21.64	21.72
2236	NASDAQ	OCFC	Fri, May 20, 2005	23.01	23.01	22.13	22.25
2235	NASDAQ	OCFC	Thu, May 19, 2005	23.00	23.37	23.00	23.18
2234	NASDAQ	OCFC	Wed, May 18, 2005	22.84	23.11	22.80	23.00
2233	NASDAQ	OCFC	Tue, May 17, 2005	22.25	22.81	22.19	22.70
2232	NASDAQ	OCFC	Mon, May 16, 2005	22.21	22.56	21.84	22.53
2231	NASDAQ	OCFC	Fri, May 13, 2005	22.50	22.76	21.78	21.78
2230	NASDAQ	OCFC	Thu, May 12, 2005	22.34	22.50	22.13	22.50
2229	NASDAQ	OCFC	Wed, May 11, 2005	22.08	22.35	21.65	21.96
2228	NASDAQ	OCFC	Tue, May 10, 2005	21.76	22.50	21.76	22.40
2227	NASDAQ	OCFC	Mon, May 9, 2005	22.06	22.20	21.84	22.13
2226	NASDAQ	OCFC	Fri, May 6, 2005	22.25	22.25	21.78	21.86
2225	NASDAQ	OCFC	Thu, May 5, 2005	21.70	22.09	21.65	22.05
2224	NASDAQ	OCFC	Wed, May 4, 2005	21.59	21.87	21.56	21.74
2223	NASDAQ	OCFC	Tue, May 3, 2005	21.49	21.57	21.46	21.57
2222	NASDAQ	OCFC	Mon, May 2, 2005	21.20	21.67	21.09	21.55
2221	NASDAQ	OCFC	Fri, Apr 29, 2005	21.30	21.35	20.75	21.35
2220	NASDAQ	OCFC	Thu, Apr 28, 2005	20.80	21.15	20.75	20.92
2219	NASDAQ	OCFC	Wed, Apr 27, 2005	20.50	21.44	20.20	21.00
2218	NASDAQ	OCFC	Tue, Apr 26, 2005	20.40	21.15	20.35	20.71
2217	NASDAQ	OCFC	Mon, Apr 25, 2005	20.62	20.69	20.42	20.51
2216	NASDAQ	OCFC	Fri, Apr 22, 2005	21.75	21.77	20.28	20.30
2215	NASDAQ	OCFC	Thu, Apr 21, 2005	20.90	21.75	20.61	21.50
2214	NASDAQ	OCFC	Wed, Apr 20, 2005	21.11	21.13	20.46	20.46
2213	NASDAQ	OCFC	Tue, Apr 19, 2005	21.65	21.65	21.15	21.49
2212	NASDAQ	OCFC	Mon, Apr 18, 2005	20.79	21.55	20.58	21.54
2211	NASDAQ	OCFC	Fri, Apr 15, 2005	21.51	22.33	20.56	20.58
2210	NASDAQ	OCFC	Thu, Apr 14, 2005	21.89	22.03	21.36	21.36
2209	NASDAQ	OCFC	Wed, Apr 13, 2005	21.96	21.98	21.68	21.68
2208	NASDAQ	OCFC	Tue, Apr 12, 2005	22.10	22.29	21.95	22.09
2207	NASDAQ	OCFC	Mon, Apr 11, 2005	22.15	22.37	22.09	22.09
2206	NASDAQ	OCFC	Fri, Apr 8, 2005	22.87	23.11	22.13	22.13
2205	NASDAQ	OCFC	Thu, Apr 7, 2005	22.95	23.25	22.80	23.10
2204	NASDAQ	OCFC	Wed, Apr 6, 2005	23.06	23.18	22.60	23.04
2203	NASDAQ	OCFC	Tue, Apr 5, 2005	22.70	23.17	22.41	22.88
2202	NASDAQ	OCFC	Mon, Apr 4, 2005	22.52	23.00	22.45	22.89
2201	NASDAQ	OCFC	Fri, Apr 1, 2005	23.19	23.29	22.55	22.81
2200	NASDAQ	OCFC	Thu, Mar 31, 2005	23.05	23.42	22.69	22.97
2199	NASDAQ	OCFC	Wed, Mar 30, 2005	23.10	23.45	23.10	23.24
2198	NASDAQ	OCFC	Tue, Mar 29, 2005	23.05	23.50	22.87	22.87
2197	NASDAQ	OCFC	Mon, Mar 28, 2005	22.70	23.42	22.70	23.26
2196	NASDAQ	OCFC	Thu, Mar 24, 2005	23.00	23.08	22.85	22.92
2195	NASDAQ	OCFC	Wed, Mar 23, 2005	23.10	23.10	22.50	22.66
2194	NASDAQ	OCFC	Tue, Mar 22, 2005	22.95	23.28	22.95	23.13
2193	NASDAQ	OCFC	Mon, Mar 21, 2005	22.84	23.14	22.52	23.11
2192	NASDAQ	OCFC	Fri, Mar 18, 2005	23.28	23.28	22.52	22.73
2191	NASDAQ	OCFC	Thu, Mar 17, 2005	23.09	23.28	22.89	22.94
2190	NASDAQ	OCFC	Wed, Mar 16, 2005	23.09	23.67	23.09	23.25
2189	NASDAQ	OCFC	Tue, Mar 15, 2005	23.67	23.86	23.09	23.15
2188	NASDAQ	OCFC	Mon, Mar 14, 2005	23.43	23.52	23.05	23.25
2187	NASDAQ	OCFC	Fri, Mar 11, 2005	23.92	23.92	23.03	23.10
2186	NASDAQ	OCFC	Thu, Mar 10, 2005	23.38	24.00	23.38	23.63
2185	NASDAQ	OCFC	Wed, Mar 9, 2005	23.25	23.87	23.21	23.61
2184	NASDAQ	OCFC	Tue, Mar 8, 2005	23.98	23.98	23.22	23.26
2183	NASDAQ	OCFC	Mon, Mar 7, 2005	23.53	23.96	23.53	23.79
2182	NASDAQ	OCFC	Fri, Mar 4, 2005	24.00	24.00	23.67	23.87
2181	NASDAQ	OCFC	Thu, Mar 3, 2005	24.00	24.00	23.77	23.91
2180	NASDAQ	OCFC	Wed, Mar 2, 2005	23.65	23.90	23.50	23.75
2179	NASDAQ	OCFC	Tue, Mar 1, 2005	23.49	23.91	23.42	23.90
2178	NASDAQ	OCFC	Mon, Feb 28, 2005	23.71	23.72	23.25	23.25
2177	NASDAQ	OCFC	Fri, Feb 25, 2005	23.08	23.95	23.08	23.74
2176	NASDAQ	OCFC	Thu, Feb 24, 2005	23.85	23.85	22.95	23.40
2175	NASDAQ	OCFC	Wed, Feb 23, 2005	23.83	23.83	22.95	23.20
2174	NASDAQ	OCFC	Tue, Feb 22, 2005	23.57	23.57	23.30	23.34
2173	NASDAQ	OCFC	Fri, Feb 18, 2005	23.76	23.76	23.56	23.57
2172	NASDAQ	OCFC	Thu, Feb 17, 2005	23.72	23.72	23.57	23.57
2171	NASDAQ	OCFC	Wed, Feb 16, 2005	23.88	23.95	23.66	23.72
2170	NASDAQ	OCFC	Tue, Feb 15, 2005	23.94	24.13	23.51	24.06
2169	NASDAQ	OCFC	Mon, Feb 14, 2005	24.10	24.22	23.95	24.04
2168	NASDAQ	OCFC	Fri, Feb 11, 2005	23.56	24.09	23.55	24.09
2167	NASDAQ	OCFC	Thu, Feb 10, 2005	23.77	23.77	23.50	23.67
2166	NASDAQ	OCFC	Wed, Feb 9, 2005	23.48	23.89	23.48	23.50
2165	NASDAQ	OCFC	Tue, Feb 8, 2005	23.48	23.84	23.48	23.69
2164	NASDAQ	OCFC	Mon, Feb 7, 2005	23.95	23.95	23.45	23.68
2163	NASDAQ	OCFC	Fri, Feb 4, 2005	23.75	23.76	23.52	23.60
2162	NASDAQ	OCFC	Thu, Feb 3, 2005	23.95	24.00	23.50	23.99
2161	NASDAQ	OCFC	Wed, Feb 2, 2005	23.75	24.00	23.52	24.00
2160	NASDAQ	OCFC	Tue, Feb 1, 2005	24.00	24.00	23.85	23.90
2159	NASDAQ	OCFC	Mon, Jan 31, 2005	24.30	24.44	23.99	24.00
2158	NASDAQ	OCFC	Fri, Jan 28, 2005	23.78	24.30	23.73	23.94
2157	NASDAQ	OCFC	Thu, Jan 27, 2005	24.18	24.50	24.17	24.42
2156	NASDAQ	OCFC	Wed, Jan 26, 2005	23.36	24.20	23.34	24.19
2155	NASDAQ	OCFC	Tue, Jan 25, 2005	23.40	23.48	23.08	23.41
2154	NASDAQ	OCFC	Mon, Jan 24, 2005	23.49	23.50	23.27	23.30
2153	NASDAQ	OCFC	Fri, Jan 21, 2005	23.07	23.46	22.86	23.46
2152	NASDAQ	OCFC	Thu, Jan 20, 2005	22.71	22.91	22.65	22.87
2151	NASDAQ	OCFC	Wed, Jan 19, 2005	23.32	23.32	22.82	22.90
2150	NASDAQ	OCFC	Tue, Jan 18, 2005	22.74	23.40	22.71	22.95
2149	NASDAQ	OCFC	Fri, Jan 14, 2005	22.99	23.18	22.76	22.95
2148	NASDAQ	OCFC	Thu, Jan 13, 2005	22.76	23.08	22.75	22.88
2147	NASDAQ	OCFC	Wed, Jan 12, 2005	23.31	23.31	22.70	23.05
2146	NASDAQ	OCFC	Tue, Jan 11, 2005	23.70	23.70	22.93	23.10
2145	NASDAQ	OCFC	Mon, Jan 10, 2005	23.39	23.57	23.31	23.48
2144	NASDAQ	OCFC	Fri, Jan 7, 2005	24.00	24.00	23.39	23.53
2143	NASDAQ	OCFC	Thu, Jan 6, 2005	23.56	23.83	23.51	23.77
2142	NASDAQ	OCFC	Wed, Jan 5, 2005	23.90	24.03	23.52	23.66
2141	NASDAQ	OCFC	Tue, Jan 4, 2005	24.45	24.45	23.92	24.03
2140	NASDAQ	OCFC	Mon, Jan 3, 2005	24.65	24.80	24.15	24.15
2139	NASDAQ	OCFC	Fri, Dec 31, 2004	24.92	25.12	24.65	24.65
2138	NASDAQ	OCFC	Thu, Dec 30, 2004	25.27	25.39	25.07	25.07
2137	NASDAQ	OCFC	Wed, Dec 29, 2004	25.53	25.53	25.32	25.32
2136	NASDAQ	OCFC	Tue, Dec 28, 2004	25.38	25.83	25.38	25.83
2135	NASDAQ	OCFC	Mon, Dec 27, 2004	25.69	25.69	25.15	25.17
2134	NASDAQ	OCFC	Thu, Dec 23, 2004	25.50	25.58	25.32	25.55
2133	NASDAQ	OCFC	Wed, Dec 22, 2004	25.44	25.45	25.23	25.33
2132	NASDAQ	OCFC	Tue, Dec 21, 2004	25.35	25.50	25.28	25.35
2131	NASDAQ	OCFC	Mon, Dec 20, 2004	24.85	25.44	24.60	25.31
2130	NASDAQ	OCFC	Fri, Dec 17, 2004	25.23	25.44	24.86	25.11
2129	NASDAQ	OCFC	Thu, Dec 16, 2004	24.98	25.43	24.90	24.98
2128	NASDAQ	OCFC	Wed, Dec 15, 2004	24.85	25.39	24.50	25.39
2127	NASDAQ	OCFC	Tue, Dec 14, 2004	25.16	25.19	24.76	25.11
2126	NASDAQ	OCFC	Mon, Dec 13, 2004	24.43	25.15	24.43	25.15
2125	NASDAQ	OCFC	Fri, Dec 10, 2004	24.95	24.95	24.46	24.80
2124	NASDAQ	OCFC	Thu, Dec 9, 2004	24.45	24.89	24.44	24.69
2123	NASDAQ	OCFC	Wed, Dec 8, 2004	24.82	24.99	24.47	24.75
2122	NASDAQ	OCFC	Tue, Dec 7, 2004	25.24	25.24	24.54	24.54
2121	NASDAQ	OCFC	Mon, Dec 6, 2004	25.26	25.74	25.23	25.36
2120	NASDAQ	OCFC	Fri, Dec 3, 2004	25.50	25.62	25.27	25.27
2119	NASDAQ	OCFC	Thu, Dec 2, 2004	25.45	25.66	25.00	25.64
2118	NASDAQ	OCFC	Wed, Dec 1, 2004	25.46	25.71	25.37	25.56
2117	NASDAQ	OCFC	Tue, Nov 30, 2004	25.24	25.39	25.07	25.36
2116	NASDAQ	OCFC	Mon, Nov 29, 2004	25.00	25.50	24.91	25.49
2115	NASDAQ	OCFC	Fri, Nov 26, 2004	25.10	25.11	24.88	24.91
2114	NASDAQ	OCFC	Wed, Nov 24, 2004	25.15	25.50	25.06	25.25
2113	NASDAQ	OCFC	Tue, Nov 23, 2004	24.92	25.52	24.70	25.52
2112	NASDAQ	OCFC	Mon, Nov 22, 2004	24.85	25.30	24.80	25.30
2111	NASDAQ	OCFC	Fri, Nov 19, 2004	24.81	25.14	24.65	24.70
2110	NASDAQ	OCFC	Thu, Nov 18, 2004	25.05	25.17	24.92	24.96
2109	NASDAQ	OCFC	Wed, Nov 17, 2004	25.90	25.91	25.44	25.44
2108	NASDAQ	OCFC	Tue, Nov 16, 2004	25.72	25.77	25.48	25.62
2107	NASDAQ	OCFC	Mon, Nov 15, 2004	25.82	25.88	25.44	25.87
2106	NASDAQ	OCFC	Fri, Nov 12, 2004	25.80	25.99	25.29	25.75
2105	NASDAQ	OCFC	Thu, Nov 11, 2004	25.28	25.75	25.28	25.52
2104	NASDAQ	OCFC	Wed, Nov 10, 2004	24.91	25.57	24.91	25.53
2103	NASDAQ	OCFC	Tue, Nov 9, 2004	24.77	25.10	24.58	25.00
2102	NASDAQ	OCFC	Mon, Nov 8, 2004	24.95	24.95	24.67	24.76
2101	NASDAQ	OCFC	Fri, Nov 5, 2004	25.05	25.20	24.37	24.68
2100	NASDAQ	OCFC	Thu, Nov 4, 2004	24.75	25.15	24.75	25.15
2099	NASDAQ	OCFC	Wed, Nov 3, 2004	24.38	25.00	24.38	24.90
2098	NASDAQ	OCFC	Tue, Nov 2, 2004	24.39	24.46	24.20	24.35
2097	NASDAQ	OCFC	Mon, Nov 1, 2004	24.15	24.26	23.71	24.24
2096	NASDAQ	OCFC	Fri, Oct 29, 2004	23.61	24.07	23.47	23.84
2095	NASDAQ	OCFC	Thu, Oct 28, 2004	23.73	23.90	23.28	23.66
2094	NASDAQ	OCFC	Wed, Oct 27, 2004	23.75	24.52	23.50	23.97
2093	NASDAQ	OCFC	Tue, Oct 26, 2004	23.94	24.25	23.90	24.18
2092	NASDAQ	OCFC	Mon, Oct 25, 2004	23.49	24.21	23.28	24.20
2091	NASDAQ	OCFC	Fri, Oct 22, 2004	24.20	24.26	23.25	23.25
2090	NASDAQ	OCFC	Thu, Oct 21, 2004	23.78	24.15	23.73	24.10
2089	NASDAQ	OCFC	Wed, Oct 20, 2004	23.99	23.99	23.58	23.95
2088	NASDAQ	OCFC	Tue, Oct 19, 2004	24.35	24.48	23.77	23.85
2087	NASDAQ	OCFC	Mon, Oct 18, 2004	23.90	24.23	23.90	24.23
2086	NASDAQ	OCFC	Fri, Oct 15, 2004	23.98	24.31	23.70	23.99
2085	NASDAQ	OCFC	Thu, Oct 14, 2004	23.91	24.10	23.51	23.51
2084	NASDAQ	OCFC	Wed, Oct 13, 2004	24.22	24.52	23.61	23.75
2083	NASDAQ	OCFC	Tue, Oct 12, 2004	23.81	24.55	23.73	24.55
2082	NASDAQ	OCFC	Mon, Oct 11, 2004	23.71	23.98	23.60	23.98
2081	NASDAQ	OCFC	Fri, Oct 8, 2004	24.10	24.26	23.67	23.67
2080	NASDAQ	OCFC	Thu, Oct 7, 2004	24.61	24.61	24.17	24.48
2079	NASDAQ	OCFC	Wed, Oct 6, 2004	24.37	24.68	24.37	24.68
2078	NASDAQ	OCFC	Tue, Oct 5, 2004	24.50	24.50	24.23	24.23
2077	NASDAQ	OCFC	Mon, Oct 4, 2004	24.68	24.68	24.21	24.39
2076	NASDAQ	OCFC	Fri, Oct 1, 2004	24.35	25.06	23.73	24.28
2075	NASDAQ	OCFC	Thu, Sep 30, 2004	23.70	24.26	23.70	24.26
2074	NASDAQ	OCFC	Wed, Sep 29, 2004	23.94	24.09	23.74	24.07
2073	NASDAQ	OCFC	Tue, Sep 28, 2004	23.77	23.91	23.50	23.88
2072	NASDAQ	OCFC	Mon, Sep 27, 2004	23.57	23.76	23.51	23.51
2071	NASDAQ	OCFC	Fri, Sep 24, 2004	23.60	23.78	23.52	23.75
2070	NASDAQ	OCFC	Thu, Sep 23, 2004	23.63	23.80	23.63	23.68
2069	NASDAQ	OCFC	Wed, Sep 22, 2004	24.03	24.03	23.65	23.70
2068	NASDAQ	OCFC	Tue, Sep 21, 2004	23.96	24.26	23.82	24.19
2067	NASDAQ	OCFC	Mon, Sep 20, 2004	24.56	24.60	23.95	23.98
2066	NASDAQ	OCFC	Fri, Sep 17, 2004	25.08	25.49	24.63	24.65
2065	NASDAQ	OCFC	Thu, Sep 16, 2004	24.65	25.24	24.65	25.17
2064	NASDAQ	OCFC	Wed, Sep 15, 2004	24.60	24.90	24.60	24.90
2063	NASDAQ	OCFC	Tue, Sep 14, 2004	24.50	24.78	24.50	24.61
2062	NASDAQ	OCFC	Mon, Sep 13, 2004	24.41	24.64	24.35	24.61
2061	NASDAQ	OCFC	Fri, Sep 10, 2004	23.89	24.54	23.86	24.54
2060	NASDAQ	OCFC	Thu, Sep 9, 2004	23.54	24.10	23.54	24.08
2059	NASDAQ	OCFC	Wed, Sep 8, 2004	23.67	23.75	23.31	23.31
2058	NASDAQ	OCFC	Tue, Sep 7, 2004	23.23	24.00	23.04	23.75
2057	NASDAQ	OCFC	Fri, Sep 3, 2004	22.57	23.60	22.57	22.81
2056	NASDAQ	OCFC	Thu, Sep 2, 2004	23.00	23.53	22.62	23.50
2055	NASDAQ	OCFC	Wed, Sep 1, 2004	22.79	23.53	22.59	22.77
2054	NASDAQ	OCFC	Tue, Aug 31, 2004	23.16	23.17	22.46	22.79
2053	NASDAQ	OCFC	Mon, Aug 30, 2004	22.82	23.09	22.51	23.09
2052	NASDAQ	OCFC	Fri, Aug 27, 2004	23.00	23.13	22.83	23.13
2051	NASDAQ	OCFC	Thu, Aug 26, 2004	23.14	23.40	23.00	23.02
2050	NASDAQ	OCFC	Wed, Aug 25, 2004	22.60	23.10	22.35	23.06
2049	NASDAQ	OCFC	Tue, Aug 24, 2004	22.55	22.81	22.44	22.52
2048	NASDAQ	OCFC	Mon, Aug 23, 2004	22.69	22.90	22.41	22.45
2047	NASDAQ	OCFC	Fri, Aug 20, 2004	22.93	22.98	22.70	22.71
2046	NASDAQ	OCFC	Thu, Aug 19, 2004	23.19	23.29	22.66	22.70
2045	NASDAQ	OCFC	Wed, Aug 18, 2004	22.92	23.60	22.92	23.28
2044	NASDAQ	OCFC	Tue, Aug 17, 2004	23.23	23.35	22.89	23.35
2043	NASDAQ	OCFC	Mon, Aug 16, 2004	22.63	23.45	22.45	23.08
2042	NASDAQ	OCFC	Fri, Aug 13, 2004	22.00	22.50	21.99	22.39
2041	NASDAQ	OCFC	Thu, Aug 12, 2004	22.16	22.24	22.12	22.12
2040	NASDAQ	OCFC	Wed, Aug 11, 2004	22.32	22.50	22.13	22.47
2039	NASDAQ	OCFC	Tue, Aug 10, 2004	22.25	22.65	22.11	22.65
2038	NASDAQ	OCFC	Mon, Aug 9, 2004	22.07	22.11	22.00	22.03
2037	NASDAQ	OCFC	Fri, Aug 6, 2004	22.30	22.37	21.99	22.07
2036	NASDAQ	OCFC	Thu, Aug 5, 2004	22.77	22.93	22.35	22.35
2035	NASDAQ	OCFC	Wed, Aug 4, 2004	22.68	23.00	22.59	22.81
2034	NASDAQ	OCFC	Tue, Aug 3, 2004	23.05	23.07	22.75	22.75
2033	NASDAQ	OCFC	Mon, Aug 2, 2004	23.09	23.47	22.99	23.10
2032	NASDAQ	OCFC	Fri, Jul 30, 2004	22.85	23.20	22.84	23.14
2031	NASDAQ	OCFC	Thu, Jul 29, 2004	22.45	22.89	22.29	22.89
2030	NASDAQ	OCFC	Wed, Jul 28, 2004	22.11	22.50	21.99	22.35
2029	NASDAQ	OCFC	Tue, Jul 27, 2004	21.60	22.43	21.58	22.31
2028	NASDAQ	OCFC	Mon, Jul 26, 2004	21.67	21.67	21.30	21.30
2027	NASDAQ	OCFC	Fri, Jul 23, 2004	21.99	22.22	21.69	21.69
2026	NASDAQ	OCFC	Thu, Jul 22, 2004	22.60	22.72	22.10	22.26
2025	NASDAQ	OCFC	Wed, Jul 21, 2004	23.00	23.00	22.69	22.69
2024	NASDAQ	OCFC	Tue, Jul 20, 2004	22.70	22.93	22.57	22.90
2023	NASDAQ	OCFC	Mon, Jul 19, 2004	22.57	22.87	22.53	22.69
2022	NASDAQ	OCFC	Fri, Jul 16, 2004	22.66	22.75	22.49	22.58
2021	NASDAQ	OCFC	Thu, Jul 15, 2004	22.59	23.00	22.50	22.56
2020	NASDAQ	OCFC	Wed, Jul 14, 2004	22.79	22.87	22.52	22.68
2019	NASDAQ	OCFC	Tue, Jul 13, 2004	22.75	23.19	22.66	22.82
2018	NASDAQ	OCFC	Mon, Jul 12, 2004	22.91	22.97	22.75	22.78
2017	NASDAQ	OCFC	Fri, Jul 9, 2004	22.85	23.17	22.75	23.00
2016	NASDAQ	OCFC	Thu, Jul 8, 2004	23.00	23.23	22.90	22.90
2015	NASDAQ	OCFC	Wed, Jul 7, 2004	23.09	23.16	23.01	23.09
2014	NASDAQ	OCFC	Tue, Jul 6, 2004	23.21	23.21	23.01	23.06
2013	NASDAQ	OCFC	Fri, Jul 2, 2004	23.21	23.37	23.21	23.34
2012	NASDAQ	OCFC	Thu, Jul 1, 2004	23.06	23.99	23.06	23.35
2011	NASDAQ	OCFC	Wed, Jun 30, 2004	23.79	23.96	23.14	23.95
2010	NASDAQ	OCFC	Tue, Jun 29, 2004	23.50	23.95	23.01	23.48
2009	NASDAQ	OCFC	Mon, Jun 28, 2004	23.54	23.68	23.03	23.27
2008	NASDAQ	OCFC	Fri, Jun 25, 2004	24.88	24.98	23.25	23.77
2007	NASDAQ	OCFC	Thu, Jun 24, 2004	24.60	24.94	24.49	24.89
2006	NASDAQ	OCFC	Wed, Jun 23, 2004	24.36	24.60	24.15	24.36
2005	NASDAQ	OCFC	Tue, Jun 22, 2004	23.58	24.35	23.48	24.30
2004	NASDAQ	OCFC	Mon, Jun 21, 2004	23.32	24.09	23.31	23.65
2003	NASDAQ	OCFC	Fri, Jun 18, 2004	23.19	23.79	23.19	23.44
2002	NASDAQ	OCFC	Thu, Jun 17, 2004	23.69	23.75	23.13	23.56
2001	NASDAQ	OCFC	Wed, Jun 16, 2004	23.08	23.70	23.08	23.69
2000	NASDAQ	OCFC	Tue, Jun 15, 2004	22.99	23.45	22.89	23.09
1999	NASDAQ	OCFC	Mon, Jun 14, 2004	22.26	22.99	22.26	22.80
1998	NASDAQ	OCFC	Thu, Jun 10, 2004	22.40	22.49	22.32	22.49
1997	NASDAQ	OCFC	Wed, Jun 9, 2004	22.75	22.75	22.17	22.23
1996	NASDAQ	OCFC	Tue, Jun 8, 2004	22.43	22.78	22.25	22.41
1995	NASDAQ	OCFC	Mon, Jun 7, 2004	22.59	22.77	22.30	22.70
1994	NASDAQ	OCFC	Fri, Jun 4, 2004	22.60	22.69	22.38	22.68
1993	NASDAQ	OCFC	Thu, Jun 3, 2004	22.30	22.59	22.27	22.30
1992	NASDAQ	OCFC	Wed, Jun 2, 2004	22.59	22.60	22.49	22.57
1991	NASDAQ	OCFC	Tue, Jun 1, 2004	22.43	22.51	22.25	22.51
1990	NASDAQ	OCFC	Fri, May 28, 2004	22.73	22.75	22.30	22.30
1989	NASDAQ	OCFC	Thu, May 27, 2004	22.66	22.74	22.35	22.39
1988	NASDAQ	OCFC	Wed, May 26, 2004	22.63	22.69	22.40	22.50
1987	NASDAQ	OCFC	Tue, May 25, 2004	22.58	22.59	22.41	22.54
1986	NASDAQ	OCFC	Mon, May 24, 2004	22.48	22.58	22.21	22.49
1985	NASDAQ	OCFC	Fri, May 21, 2004	22.49	22.53	22.38	22.45
1984	NASDAQ	OCFC	Thu, May 20, 2004	22.14	22.50	22.09	22.21
1983	NASDAQ	OCFC	Wed, May 19, 2004	22.28	22.50	22.09	22.33
1982	NASDAQ	OCFC	Tue, May 18, 2004	22.23	22.50	22.23	22.44
1981	NASDAQ	OCFC	Mon, May 17, 2004	22.50	22.50	22.10	22.20
1980	NASDAQ	OCFC	Fri, May 14, 2004	22.61	22.63	22.34	22.50
1979	NASDAQ	OCFC	Thu, May 13, 2004	21.68	22.75	21.68	22.72
1978	NASDAQ	OCFC	Wed, May 12, 2004	21.89	22.13	21.46	22.00
1977	NASDAQ	OCFC	Tue, May 11, 2004	21.85	22.34	21.55	22.00
1976	NASDAQ	OCFC	Mon, May 10, 2004	22.07	22.21	21.45	21.83
1975	NASDAQ	OCFC	Fri, May 7, 2004	22.15	22.60	21.91	21.96
1974	NASDAQ	OCFC	Thu, May 6, 2004	22.25	22.60	21.89	22.27
1973	NASDAQ	OCFC	Wed, May 5, 2004	21.81	22.42	21.81	22.28
1972	NASDAQ	OCFC	Tue, May 4, 2004	22.00	22.00	21.71	21.81
1971	NASDAQ	OCFC	Mon, May 3, 2004	22.19	22.19	21.87	22.00
1970	NASDAQ	OCFC	Fri, Apr 30, 2004	21.83	22.19	21.82	21.85
1969	NASDAQ	OCFC	Thu, Apr 29, 2004	22.25	22.35	21.80	21.86
1968	NASDAQ	OCFC	Wed, Apr 28, 2004	22.61	22.79	22.20	22.31
1967	NASDAQ	OCFC	Tue, Apr 27, 2004	22.69	22.84	22.37	22.50
1966	NASDAQ	OCFC	Mon, Apr 26, 2004	22.34	22.85	22.34	22.69
1965	NASDAQ	OCFC	Fri, Apr 23, 2004	22.40	22.40	22.00	22.20
1964	NASDAQ	OCFC	Thu, Apr 22, 2004	22.24	22.48	21.90	22.41
1963	NASDAQ	OCFC	Wed, Apr 21, 2004	23.02	23.05	21.93	22.00
1962	NASDAQ	OCFC	Tue, Apr 20, 2004	23.65	23.65	23.06	23.06
1961	NASDAQ	OCFC	Mon, Apr 19, 2004	23.39	23.70	23.02	23.59
1960	NASDAQ	OCFC	Fri, Apr 16, 2004	23.39	23.73	23.16	23.63
1959	NASDAQ	OCFC	Thu, Apr 15, 2004	23.72	23.75	23.31	23.56
1958	NASDAQ	OCFC	Wed, Apr 14, 2004	23.17	23.84	23.01	23.75
1957	NASDAQ	OCFC	Tue, Apr 13, 2004	23.98	24.11	22.69	23.25
1956	NASDAQ	OCFC	Mon, Apr 12, 2004	24.00	24.13	23.75	23.75
1955	NASDAQ	OCFC	Thu, Apr 8, 2004	24.54	24.74	24.06	24.06
1954	NASDAQ	OCFC	Wed, Apr 7, 2004	24.54	24.54	24.22	24.38
1953	NASDAQ	OCFC	Tue, Apr 6, 2004	24.64	24.95	24.16	24.16
1952	NASDAQ	OCFC	Mon, Apr 5, 2004	24.65	25.08	24.65	25.00
1951	NASDAQ	OCFC	Fri, Apr 2, 2004	24.65	24.75	24.64	24.75
1950	NASDAQ	OCFC	Thu, Apr 1, 2004	24.99	25.02	24.65	25.02
1949	NASDAQ	OCFC	Wed, Mar 31, 2004	24.31	24.93	24.18	24.82
1948	NASDAQ	OCFC	Tue, Mar 30, 2004	24.20	24.50	24.05	24.20
1947	NASDAQ	OCFC	Mon, Mar 29, 2004	24.35	24.60	24.26	24.36
1946	NASDAQ	OCFC	Fri, Mar 26, 2004	24.25	24.48	24.25	24.30
1945	NASDAQ	OCFC	Thu, Mar 25, 2004	24.24	24.45	24.17	24.31
1944	NASDAQ	OCFC	Wed, Mar 24, 2004	24.17	24.27	24.07	24.10
1943	NASDAQ	OCFC	Tue, Mar 23, 2004	24.00	24.48	24.00	24.28
1942	NASDAQ	OCFC	Mon, Mar 22, 2004	24.59	24.60	23.90	24.15
1941	NASDAQ	OCFC	Fri, Mar 19, 2004	24.63	24.78	24.17	24.50
1940	NASDAQ	OCFC	Thu, Mar 18, 2004	24.67	24.92	24.60	24.63
1939	NASDAQ	OCFC	Wed, Mar 17, 2004	24.85	24.96	24.64	24.74
1938	NASDAQ	OCFC	Tue, Mar 16, 2004	24.66	24.98	24.64	24.78
1937	NASDAQ	OCFC	Mon, Mar 15, 2004	24.92	24.96	24.58	24.63
1936	NASDAQ	OCFC	Fri, Mar 12, 2004	25.17	25.19	24.82	24.97
1935	NASDAQ	OCFC	Thu, Mar 11, 2004	25.04	25.20	24.80	24.80
1934	NASDAQ	OCFC	Wed, Mar 10, 2004	25.07	25.24	24.91	24.91
1933	NASDAQ	OCFC	Tue, Mar 9, 2004	25.31	25.31	25.07	25.11
1932	NASDAQ	OCFC	Mon, Mar 8, 2004	24.95	25.41	24.95	25.25
1931	NASDAQ	OCFC	Fri, Mar 5, 2004	25.03	25.27	25.03	25.20
1930	NASDAQ	OCFC	Thu, Mar 4, 2004	25.11	25.34	24.86	25.07
1929	NASDAQ	OCFC	Wed, Mar 3, 2004	25.22	25.30	24.86	25.22
1928	NASDAQ	OCFC	Tue, Mar 2, 2004	25.13	25.29	24.98	25.22
1927	NASDAQ	OCFC	Mon, Mar 1, 2004	25.24	25.24	24.99	25.01
1926	NASDAQ	OCFC	Fri, Feb 27, 2004	25.05	25.25	24.81	25.25
1925	NASDAQ	OCFC	Thu, Feb 26, 2004	25.00	25.12	24.92	25.00
1924	NASDAQ	OCFC	Wed, Feb 25, 2004	24.78	24.99	24.78	24.99
1923	NASDAQ	OCFC	Tue, Feb 24, 2004	24.93	25.10	24.82	24.94
1922	NASDAQ	OCFC	Mon, Feb 23, 2004	24.77	25.12	24.77	24.78
1921	NASDAQ	OCFC	Fri, Feb 20, 2004	25.19	25.26	24.77	24.77
1920	NASDAQ	OCFC	Thu, Feb 19, 2004	25.29	25.30	25.11	25.20
1919	NASDAQ	OCFC	Wed, Feb 18, 2004	25.30	25.30	25.15	25.23
1918	NASDAQ	OCFC	Tue, Feb 17, 2004	25.25	25.27	25.06	25.24
1917	NASDAQ	OCFC	Fri, Feb 13, 2004	25.25	25.25	24.99	24.99
1916	NASDAQ	OCFC	Thu, Feb 12, 2004	25.17	25.25	24.81	25.05
1915	NASDAQ	OCFC	Wed, Feb 11, 2004	25.26	25.40	25.17	25.17
1914	NASDAQ	OCFC	Tue, Feb 10, 2004	25.95	25.95	25.19	25.33
1913	NASDAQ	OCFC	Mon, Feb 9, 2004	25.92	25.92	25.45	25.46
1912	NASDAQ	OCFC	Fri, Feb 6, 2004	26.00	26.00	25.79	25.95
1911	NASDAQ	OCFC	Thu, Feb 5, 2004	26.02	26.08	25.87	25.94
1910	NASDAQ	OCFC	Wed, Feb 4, 2004	26.15	26.15	25.87	25.96
1909	NASDAQ	OCFC	Tue, Feb 3, 2004	25.54	26.29	25.32	26.24
1908	NASDAQ	OCFC	Mon, Feb 2, 2004	24.27	25.46	24.27	25.21
1907	NASDAQ	OCFC	Fri, Jan 30, 2004	24.40	24.61	24.30	24.30
1906	NASDAQ	OCFC	Thu, Jan 29, 2004	24.55	24.79	24.07	24.41
1905	NASDAQ	OCFC	Wed, Jan 28, 2004	25.26	25.40	24.20	24.26
1904	NASDAQ	OCFC	Tue, Jan 27, 2004	25.53	25.53	25.20	25.34
1903	NASDAQ	OCFC	Mon, Jan 26, 2004	25.44	25.66	25.40	25.53
1902	NASDAQ	OCFC	Fri, Jan 23, 2004	25.60	25.78	25.50	25.62
1901	NASDAQ	OCFC	Thu, Jan 22, 2004	25.46	25.64	25.15	25.63
1900	NASDAQ	OCFC	Wed, Jan 21, 2004	26.50	26.50	25.15	25.15
1899	NASDAQ	OCFC	Tue, Jan 20, 2004	26.45	26.54	26.33	26.48
1898	NASDAQ	OCFC	Fri, Jan 16, 2004	26.78	26.78	26.36	26.42
1897	NASDAQ	OCFC	Thu, Jan 15, 2004	26.55	26.78	26.22	26.54
1896	NASDAQ	OCFC	Wed, Jan 14, 2004	26.66	26.76	26.26	26.71
1895	NASDAQ	OCFC	Tue, Jan 13, 2004	26.61	26.65	26.33	26.57
1894	NASDAQ	OCFC	Mon, Jan 12, 2004	26.81	26.87	26.51	26.61
1893	NASDAQ	OCFC	Fri, Jan 9, 2004	27.09	27.09	26.80	26.80
1892	NASDAQ	OCFC	Thu, Jan 8, 2004	26.95	27.00	26.88	27.00
1891	NASDAQ	OCFC	Wed, Jan 7, 2004	27.29	27.30	26.92	26.99
1890	NASDAQ	OCFC	Tue, Jan 6, 2004	27.26	27.39	27.12	27.32
1889	NASDAQ	OCFC	Mon, Jan 5, 2004	27.52	27.52	27.20	27.21
1888	NASDAQ	OCFC	Fri, Jan 2, 2004	27.25	27.26	27.20	27.23
1887	NASDAQ	OCFC	Wed, Dec 31, 2003	27.65	27.65	27.15	27.15
1886	NASDAQ	OCFC	Tue, Dec 30, 2003	27.91	27.96	27.68	27.82
1885	NASDAQ	OCFC	Mon, Dec 29, 2003	27.41	27.91	27.41	27.87
1884	NASDAQ	OCFC	Fri, Dec 26, 2003	27.12	27.33	27.11	27.33
1883	NASDAQ	OCFC	Wed, Dec 24, 2003	27.16	27.29	27.16	27.29
1882	NASDAQ	OCFC	Tue, Dec 23, 2003	26.97	27.33	26.97	27.07
1881	NASDAQ	OCFC	Mon, Dec 22, 2003	26.91	27.32	26.90	27.32
1880	NASDAQ	OCFC	Fri, Dec 19, 2003	27.65	27.65	26.96	27.00
1879	NASDAQ	OCFC	Thu, Dec 18, 2003	27.73	27.73	27.27	27.34
1878	NASDAQ	OCFC	Wed, Dec 17, 2003	27.62	27.71	27.49	27.60
1877	NASDAQ	OCFC	Tue, Dec 16, 2003	27.51	27.78	27.45	27.69
1876	NASDAQ	OCFC	Mon, Dec 15, 2003	27.89	27.90	27.51	27.51
1875	NASDAQ	OCFC	Fri, Dec 12, 2003	27.76	27.91	27.61	27.76
1874	NASDAQ	OCFC	Thu, Dec 11, 2003	27.58	27.90	27.48	27.90
1873	NASDAQ	OCFC	Wed, Dec 10, 2003	27.51	27.65	27.25	27.47
1872	NASDAQ	OCFC	Tue, Dec 9, 2003	27.72	27.86	27.28	27.28
1871	NASDAQ	OCFC	Mon, Dec 8, 2003	27.53	27.99	27.40	27.99
1870	NASDAQ	OCFC	Fri, Dec 5, 2003	27.90	27.92	27.36	27.36
1869	NASDAQ	OCFC	Thu, Dec 4, 2003	27.27	27.82	27.27	27.82
1868	NASDAQ	OCFC	Wed, Dec 3, 2003	27.59	27.81	27.17	27.65
1867	NASDAQ	OCFC	Tue, Dec 2, 2003	27.44	28.00	27.00	27.37
1866	NASDAQ	OCFC	Mon, Dec 1, 2003	26.30	27.41	26.30	27.39
1865	NASDAQ	OCFC	Fri, Nov 28, 2003	26.64	26.65	26.35	26.37
1864	NASDAQ	OCFC	Wed, Nov 26, 2003	26.95	26.95	26.39	26.54
1863	NASDAQ	OCFC	Tue, Nov 25, 2003	26.80	26.94	26.63	26.63
1862	NASDAQ	OCFC	Mon, Nov 24, 2003	26.27	26.94	26.17	26.65
1861	NASDAQ	OCFC	Fri, Nov 21, 2003	26.19	26.49	26.12	26.20
1860	NASDAQ	OCFC	Thu, Nov 20, 2003	26.27	26.49	26.19	26.20
1859	NASDAQ	OCFC	Wed, Nov 19, 2003	26.05	26.30	26.05	26.07
1858	NASDAQ	OCFC	Tue, Nov 18, 2003	26.19	26.47	26.05	26.05
1857	NASDAQ	OCFC	Mon, Nov 17, 2003	26.75	26.75	26.06	26.16
1856	NASDAQ	OCFC	Fri, Nov 14, 2003	26.51	26.92	26.25	26.63
1855	NASDAQ	OCFC	Thu, Nov 13, 2003	26.23	26.54	26.23	26.25
1854	NASDAQ	OCFC	Wed, Nov 12, 2003	25.95	26.48	25.95	26.48
1853	NASDAQ	OCFC	Tue, Nov 11, 2003	26.19	26.19	25.90	26.01
1852	NASDAQ	OCFC	Mon, Nov 10, 2003	26.28	26.28	25.87	25.89
1851	NASDAQ	OCFC	Fri, Nov 7, 2003	26.15	26.69	26.06	26.08
1850	NASDAQ	OCFC	Thu, Nov 6, 2003	26.09	26.09	25.97	26.02
1849	NASDAQ	OCFC	Wed, Nov 5, 2003	25.86	26.13	25.85	26.13
1848	NASDAQ	OCFC	Tue, Nov 4, 2003	26.05	26.20	25.97	26.09
1847	NASDAQ	OCFC	Mon, Nov 3, 2003	26.20	26.49	26.04	26.15
1846	NASDAQ	OCFC	Fri, Oct 31, 2003	25.90	26.19	25.90	26.14
1845	NASDAQ	OCFC	Thu, Oct 30, 2003	26.15	26.15	25.55	25.85
1844	NASDAQ	OCFC	Wed, Oct 29, 2003	25.65	26.11	25.49	26.05
1843	NASDAQ	OCFC	Tue, Oct 28, 2003	25.37	25.93	25.37	25.93
1842	NASDAQ	OCFC	Mon, Oct 27, 2003	25.20	25.56	25.20	25.53
1841	NASDAQ	OCFC	Fri, Oct 24, 2003	25.29	25.47	25.16	25.45
1840	NASDAQ	OCFC	Thu, Oct 23, 2003	25.15	25.48	25.12	25.31
1839	NASDAQ	OCFC	Wed, Oct 22, 2003	25.25	25.40	25.06	25.06
1838	NASDAQ	OCFC	Tue, Oct 21, 2003	25.28	25.45	25.12	25.25
1837	NASDAQ	OCFC	Mon, Oct 20, 2003	25.26	25.47	25.08	25.46
1836	NASDAQ	OCFC	Fri, Oct 17, 2003	25.59	25.67	25.31	25.31
1835	NASDAQ	OCFC	Thu, Oct 16, 2003	25.75	26.06	25.75	26.04
1834	NASDAQ	OCFC	Wed, Oct 15, 2003	25.82	26.03	25.60	25.89
1833	NASDAQ	OCFC	Tue, Oct 14, 2003	25.64	25.93	25.64	25.90
1832	NASDAQ	OCFC	Mon, Oct 13, 2003	25.40	25.75	25.40	25.75
1831	NASDAQ	OCFC	Fri, Oct 10, 2003	25.99	25.99	25.49	25.71
1830	NASDAQ	OCFC	Thu, Oct 9, 2003	25.38	26.65	25.38	26.00
1829	NASDAQ	OCFC	Wed, Oct 8, 2003	25.42	25.42	25.03	25.27
1828	NASDAQ	OCFC	Tue, Oct 7, 2003	25.46	25.50	25.45	25.46
1827	NASDAQ	OCFC	Mon, Oct 6, 2003	25.48	25.65	25.39	25.40
1826	NASDAQ	OCFC	Fri, Oct 3, 2003	25.65	25.75	25.60	25.65
1825	NASDAQ	OCFC	Thu, Oct 2, 2003	25.44	25.60	25.44	25.53
1824	NASDAQ	OCFC	Wed, Oct 1, 2003	25.01	25.50	25.01	25.44
1823	NASDAQ	OCFC	Tue, Sep 30, 2003	25.20	25.48	25.01	25.01
1822	NASDAQ	OCFC	Mon, Sep 29, 2003	25.53	25.79	25.11	25.40
1821	NASDAQ	OCFC	Fri, Sep 26, 2003	26.00	26.01	25.49	25.49
1820	NASDAQ	OCFC	Thu, Sep 25, 2003	26.24	26.24	25.99	26.05
1819	NASDAQ	OCFC	Wed, Sep 24, 2003	26.03	26.29	26.01	26.11
1818	NASDAQ	OCFC	Tue, Sep 23, 2003	25.10	26.19	25.10	26.09
1817	NASDAQ	OCFC	Mon, Sep 22, 2003	25.27	25.54	25.18	25.53
1816	NASDAQ	OCFC	Fri, Sep 19, 2003	25.47	25.65	25.30	25.60
1815	NASDAQ	OCFC	Thu, Sep 18, 2003	25.35	25.69	25.16	25.65
1814	NASDAQ	OCFC	Wed, Sep 17, 2003	25.25	25.53	25.16	25.50
1813	NASDAQ	OCFC	Tue, Sep 16, 2003	25.98	25.98	25.25	25.46
1812	NASDAQ	OCFC	Mon, Sep 15, 2003	25.65	25.81	25.36	25.42
1811	NASDAQ	OCFC	Fri, Sep 12, 2003	25.76	26.01	25.50	25.68
1810	NASDAQ	OCFC	Thu, Sep 11, 2003	25.51	25.89	25.51	25.62
1809	NASDAQ	OCFC	Wed, Sep 10, 2003	25.75	26.12	25.60	25.60
1808	NASDAQ	OCFC	Tue, Sep 9, 2003	26.34	26.34	25.74	25.74
1807	NASDAQ	OCFC	Mon, Sep 8, 2003	26.24	26.42	26.05	26.31
1806	NASDAQ	OCFC	Fri, Sep 5, 2003	26.17	26.43	26.15	26.40
1805	NASDAQ	OCFC	Thu, Sep 4, 2003	26.10	26.44	26.08	26.27
1804	NASDAQ	OCFC	Wed, Sep 3, 2003	26.14	26.68	26.00	26.63
1803	NASDAQ	OCFC	Tue, Sep 2, 2003	25.66	26.15	25.66	25.84
1802	NASDAQ	OCFC	Fri, Aug 29, 2003	25.65	25.91	25.57	25.85
1801	NASDAQ	OCFC	Thu, Aug 28, 2003	25.75	25.88	25.65	25.74
1800	NASDAQ	OCFC	Wed, Aug 27, 2003	25.72	26.05	25.60	26.00
1799	NASDAQ	OCFC	Tue, Aug 26, 2003	25.54	25.71	25.47	25.55
1798	NASDAQ	OCFC	Mon, Aug 25, 2003	25.66	25.85	25.60	25.81
1797	NASDAQ	OCFC	Fri, Aug 22, 2003	26.14	26.14	25.50	25.65
1796	NASDAQ	OCFC	Thu, Aug 21, 2003	25.91	26.14	25.75	25.99
1795	NASDAQ	OCFC	Wed, Aug 20, 2003	25.93	25.95	25.75	25.75
1794	NASDAQ	OCFC	Tue, Aug 19, 2003	25.94	25.95	25.75	25.84
1793	NASDAQ	OCFC	Mon, Aug 18, 2003	25.80	25.94	25.64	25.76
1792	NASDAQ	OCFC	Fri, Aug 15, 2003	25.81	26.08	25.51	25.51
1791	NASDAQ	OCFC	Thu, Aug 14, 2003	25.20	25.98	25.14	25.97
1790	NASDAQ	OCFC	Wed, Aug 13, 2003	25.11	25.19	25.03	25.10
1789	NASDAQ	OCFC	Tue, Aug 12, 2003	25.25	25.25	25.00	25.14
1788	NASDAQ	OCFC	Mon, Aug 11, 2003	25.11	25.17	24.95	25.15
1787	NASDAQ	OCFC	Fri, Aug 8, 2003	25.04	25.25	25.03	25.03
1786	NASDAQ	OCFC	Thu, Aug 7, 2003	24.94	25.11	24.94	25.05
1785	NASDAQ	OCFC	Wed, Aug 6, 2003	24.84	25.20	24.83	25.01
1784	NASDAQ	OCFC	Tue, Aug 5, 2003	24.93	25.16	24.84	24.90
1783	NASDAQ	OCFC	Mon, Aug 4, 2003	24.99	25.09	24.80	24.84
1782	NASDAQ	OCFC	Fri, Aug 1, 2003	24.97	25.14	24.80	24.82
1781	NASDAQ	OCFC	Thu, Jul 31, 2003	24.73	25.08	24.67	24.85
1780	NASDAQ	OCFC	Wed, Jul 30, 2003	24.76	24.89	24.70	24.86
1779	NASDAQ	OCFC	Tue, Jul 29, 2003	25.00	25.00	24.66	24.70
1778	NASDAQ	OCFC	Mon, Jul 28, 2003	24.70	24.86	24.70	24.83
1777	NASDAQ	OCFC	Fri, Jul 25, 2003	25.01	25.01	24.71	24.84
1776	NASDAQ	OCFC	Thu, Jul 24, 2003	24.75	25.18	24.75	24.75
1775	NASDAQ	OCFC	Wed, Jul 23, 2003	24.20	25.09	24.20	24.93
1774	NASDAQ	OCFC	Tue, Jul 22, 2003	24.68	25.38	24.68	25.38
1773	NASDAQ	OCFC	Mon, Jul 21, 2003	25.38	25.38	24.25	24.68
1772	NASDAQ	OCFC	Fri, Jul 18, 2003	25.13	25.24	24.90	25.08
1771	NASDAQ	OCFC	Thu, Jul 17, 2003	25.43	25.52	25.18	25.30
1770	NASDAQ	OCFC	Wed, Jul 16, 2003	25.45	25.78	25.43	25.61
1769	NASDAQ	OCFC	Tue, Jul 15, 2003	25.93	26.08	25.40	26.04
1768	NASDAQ	OCFC	Mon, Jul 14, 2003	25.33	25.95	25.33	25.78
1767	NASDAQ	OCFC	Fri, Jul 11, 2003	25.01	25.69	25.01	25.19
1766	NASDAQ	OCFC	Thu, Jul 10, 2003	25.36	25.36	24.64	25.02
1765	NASDAQ	OCFC	Wed, Jul 9, 2003	25.40	25.78	25.20	25.52
1764	NASDAQ	OCFC	Tue, Jul 8, 2003	25.37	25.45	24.97	25.25
1763	NASDAQ	OCFC	Mon, Jul 7, 2003	24.89	25.41	24.88	25.19
1762	NASDAQ	OCFC	Thu, Jul 3, 2003	25.21	25.47	24.89	24.94
1761	NASDAQ	OCFC	Wed, Jul 2, 2003	24.53	25.22	24.53	25.22
1760	NASDAQ	OCFC	Tue, Jul 1, 2003	24.51	25.00	23.83	24.86
1759	NASDAQ	OCFC	Mon, Jun 30, 2003	24.38	25.11	23.62	25.10
1758	NASDAQ	OCFC	Fri, Jun 27, 2003	23.46	24.68	23.46	24.12
1757	NASDAQ	OCFC	Thu, Jun 26, 2003	23.69	24.23	23.50	23.57
1756	NASDAQ	OCFC	Wed, Jun 25, 2003	23.18	24.01	23.18	23.57
1755	NASDAQ	OCFC	Tue, Jun 24, 2003	23.25	23.50	23.15	23.15
1754	NASDAQ	OCFC	Mon, Jun 23, 2003	23.15	23.70	23.15	23.22
1753	NASDAQ	OCFC	Fri, Jun 20, 2003	23.18	23.43	23.10	23.18
1752	NASDAQ	OCFC	Thu, Jun 19, 2003	23.18	23.64	23.15	23.17
1751	NASDAQ	OCFC	Wed, Jun 18, 2003	23.11	23.48	23.11	23.26
1750	NASDAQ	OCFC	Tue, Jun 17, 2003	23.33	23.68	23.11	23.14
1749	NASDAQ	OCFC	Mon, Jun 16, 2003	23.30	23.40	23.21	23.35
1748	NASDAQ	OCFC	Fri, Jun 13, 2003	23.95	24.00	23.33	23.49
1747	NASDAQ	OCFC	Thu, Jun 12, 2003	23.52	23.95	23.46	23.86
1746	NASDAQ	OCFC	Wed, Jun 11, 2003	23.90	23.90	23.48	23.90
1745	NASDAQ	OCFC	Tue, Jun 10, 2003	23.76	23.84	23.52	23.80
1744	NASDAQ	OCFC	Mon, Jun 9, 2003	23.95	23.96	23.75	23.82
1743	NASDAQ	OCFC	Fri, Jun 6, 2003	24.41	24.41	24.00	24.00
1742	NASDAQ	OCFC	Thu, Jun 5, 2003	24.10	24.55	24.01	24.25
1741	NASDAQ	OCFC	Wed, Jun 4, 2003	23.93	24.55	23.86	24.15
1740	NASDAQ	OCFC	Tue, Jun 3, 2003	23.46	24.24	23.28	24.24
1739	NASDAQ	OCFC	Mon, Jun 2, 2003	23.70	23.70	23.28	23.37
1738	NASDAQ	OCFC	Fri, May 30, 2003	23.37	23.69	23.19	23.51
1737	NASDAQ	OCFC	Thu, May 29, 2003	23.20	23.47	23.09	23.38
1736	NASDAQ	OCFC	Wed, May 28, 2003	22.89	23.25	22.82	23.15
1735	NASDAQ	OCFC	Tue, May 27, 2003	22.68	23.10	22.55	22.63
1734	NASDAQ	OCFC	Fri, May 23, 2003	22.55	22.67	22.46	22.52
1733	NASDAQ	OCFC	Thu, May 22, 2003	22.72	22.84	22.50	22.50
1732	NASDAQ	OCFC	Wed, May 21, 2003	22.62	22.80	22.51	22.80
1731	NASDAQ	OCFC	Tue, May 20, 2003	22.90	23.05	22.51	22.70
1730	NASDAQ	OCFC	Mon, May 19, 2003	23.00	23.00	22.65	22.76
1729	NASDAQ	OCFC	Fri, May 16, 2003	23.10	23.44	22.71	22.79
1728	NASDAQ	OCFC	Thu, May 15, 2003	22.78	23.10	22.64	22.98
1727	NASDAQ	OCFC	Wed, May 14, 2003	23.15	23.15	22.36	22.78
1726	NASDAQ	OCFC	Tue, May 13, 2003	22.95	23.15	22.63	23.10
1725	NASDAQ	OCFC	Mon, May 12, 2003	22.70	23.14	22.27	22.73
1724	NASDAQ	OCFC	Fri, May 9, 2003	22.50	22.61	22.27	22.58
1723	NASDAQ	OCFC	Thu, May 8, 2003	22.62	22.62	22.30	22.37
1722	NASDAQ	OCFC	Wed, May 7, 2003	22.60	22.84	22.52	22.62
1721	NASDAQ	OCFC	Tue, May 6, 2003	22.59	22.70	22.52	22.70
1720	NASDAQ	OCFC	Mon, May 5, 2003	22.50	22.59	22.36	22.50
1719	NASDAQ	OCFC	Fri, May 2, 2003	22.38	22.54	22.35	22.43
1718	NASDAQ	OCFC	Thu, May 1, 2003	22.30	22.42	22.17	22.30
1717	NASDAQ	OCFC	Wed, Apr 30, 2003	21.90	22.47	21.90	22.29
1716	NASDAQ	OCFC	Tue, Apr 29, 2003	22.24	22.30	22.13	22.13
1715	NASDAQ	OCFC	Mon, Apr 28, 2003	22.25	22.25	22.05	22.25
1714	NASDAQ	OCFC	Fri, Apr 25, 2003	22.37	22.37	22.00	22.00
1713	NASDAQ	OCFC	Thu, Apr 24, 2003	22.10	22.45	21.75	22.38
1712	NASDAQ	OCFC	Wed, Apr 23, 2003	21.95	22.40	21.81	22.17
1711	NASDAQ	OCFC	Tue, Apr 22, 2003	21.65	22.20	21.65	22.18
1710	NASDAQ	OCFC	Mon, Apr 21, 2003	21.80	22.14	21.73	21.78
1709	NASDAQ	OCFC	Thu, Apr 17, 2003	21.65	21.85	21.15	21.78
1708	NASDAQ	OCFC	Wed, Apr 16, 2003	21.20	21.40	21.20	21.21
1707	NASDAQ	OCFC	Tue, Apr 15, 2003	21.48	21.59	21.23	21.58
1706	NASDAQ	OCFC	Mon, Apr 14, 2003	21.27	21.65	21.20	21.47
1705	NASDAQ	OCFC	Fri, Apr 11, 2003	21.88	21.98	21.20	21.21
1704	NASDAQ	OCFC	Thu, Apr 10, 2003	21.90	21.95	21.34	21.53
1703	NASDAQ	OCFC	Wed, Apr 9, 2003	21.77	22.13	21.42	21.93
1702	NASDAQ	OCFC	Tue, Apr 8, 2003	21.50	21.73	21.30	21.60
1701	NASDAQ	OCFC	Mon, Apr 7, 2003	21.49	22.12	21.30	21.38
1700	NASDAQ	OCFC	Fri, Apr 4, 2003	21.40	21.45	21.30	21.36
1699	NASDAQ	OCFC	Thu, Apr 3, 2003	21.73	21.73	21.25	21.38
1698	NASDAQ	OCFC	Wed, Apr 2, 2003	21.37	21.73	21.28	21.73
1697	NASDAQ	OCFC	Tue, Apr 1, 2003	21.19	21.58	21.12	21.39
1696	NASDAQ	OCFC	Mon, Mar 31, 2003	21.25	21.55	21.18	21.28
1695	NASDAQ	OCFC	Fri, Mar 28, 2003	21.33	21.54	21.16	21.49
1694	NASDAQ	OCFC	Thu, Mar 27, 2003	21.08	21.58	21.08	21.45
1693	NASDAQ	OCFC	Wed, Mar 26, 2003	21.23	21.57	21.11	21.15
1692	NASDAQ	OCFC	Tue, Mar 25, 2003	21.25	21.43	21.06	21.33
1691	NASDAQ	OCFC	Mon, Mar 24, 2003	21.99	22.09	21.25	21.26
1690	NASDAQ	OCFC	Fri, Mar 21, 2003	21.20	22.10	21.06	21.65
1689	NASDAQ	OCFC	Thu, Mar 20, 2003	21.20	21.25	21.00	21.20
1688	NASDAQ	OCFC	Wed, Mar 19, 2003	21.13	21.40	21.13	21.22
1687	NASDAQ	OCFC	Tue, Mar 18, 2003	21.32	21.32	21.11	21.11
1686	NASDAQ	OCFC	Mon, Mar 17, 2003	20.98	21.33	20.98	21.32
1685	NASDAQ	OCFC	Fri, Mar 14, 2003	21.25	21.29	21.12	21.14
1684	NASDAQ	OCFC	Thu, Mar 13, 2003	21.12	21.25	20.91	21.25
1683	NASDAQ	OCFC	Wed, Mar 12, 2003	21.27	21.40	20.90	20.91
1682	NASDAQ	OCFC	Tue, Mar 11, 2003	21.44	21.50	21.25	21.36
1681	NASDAQ	OCFC	Mon, Mar 10, 2003	21.54	21.64	21.22	21.32
1680	NASDAQ	OCFC	Fri, Mar 7, 2003	21.60	21.85	21.41	21.50
1679	NASDAQ	OCFC	Thu, Mar 6, 2003	21.66	21.84	21.50	21.83
1678	NASDAQ	OCFC	Wed, Mar 5, 2003	21.34	22.23	21.08	21.79
1677	NASDAQ	OCFC	Tue, Mar 4, 2003	21.20	21.74	21.01	21.14
1676	NASDAQ	OCFC	Mon, Mar 3, 2003	21.07	21.33	20.96	21.20
1675	NASDAQ	OCFC	Fri, Feb 28, 2003	20.90	21.18	20.76	20.97
1674	NASDAQ	OCFC	Thu, Feb 27, 2003	20.64	20.80	20.58	20.80
1673	NASDAQ	OCFC	Wed, Feb 26, 2003	20.73	20.89	20.54	20.59
1672	NASDAQ	OCFC	Tue, Feb 25, 2003	20.50	21.00	20.40	20.99
1671	NASDAQ	OCFC	Mon, Feb 24, 2003	21.08	21.20	20.42	20.48
1670	NASDAQ	OCFC	Fri, Feb 21, 2003	20.98	21.14	20.98	21.10
1669	NASDAQ	OCFC	Thu, Feb 20, 2003	21.35	21.38	20.91	20.99
1668	NASDAQ	OCFC	Wed, Feb 19, 2003	21.54	21.56	20.70	21.25
1667	NASDAQ	OCFC	Tue, Feb 18, 2003	21.75	21.75	21.30	21.67
1666	NASDAQ	OCFC	Fri, Feb 14, 2003	21.34	21.74	21.02	21.48
1665	NASDAQ	OCFC	Thu, Feb 13, 2003	21.24	21.34	20.52	21.30
1664	NASDAQ	OCFC	Wed, Feb 12, 2003	22.10	22.15	21.24	21.25
1663	NASDAQ	OCFC	Tue, Feb 11, 2003	22.25	22.25	21.91	21.92
1662	NASDAQ	OCFC	Mon, Feb 10, 2003	22.22	22.25	21.90	22.00
1661	NASDAQ	OCFC	Fri, Feb 7, 2003	22.22	22.33	22.11	22.16
1660	NASDAQ	OCFC	Thu, Feb 6, 2003	22.25	22.48	22.10	22.36
1659	NASDAQ	OCFC	Wed, Feb 5, 2003	22.53	22.60	22.17	22.25
1658	NASDAQ	OCFC	Tue, Feb 4, 2003	22.55	22.60	22.52	22.54
1657	NASDAQ	OCFC	Mon, Feb 3, 2003	22.46	22.63	22.46	22.62
1656	NASDAQ	OCFC	Fri, Jan 31, 2003	22.57	22.63	22.35	22.46
1655	NASDAQ	OCFC	Thu, Jan 30, 2003	22.34	22.37	22.34	22.34
1654	NASDAQ	OCFC	Wed, Jan 29, 2003	22.26	22.58	22.26	22.38
1653	NASDAQ	OCFC	Tue, Jan 28, 2003	22.50	22.77	22.35	22.75
1652	NASDAQ	OCFC	Mon, Jan 27, 2003	22.48	23.19	22.45	22.62
1651	NASDAQ	OCFC	Fri, Jan 24, 2003	22.95	22.95	22.06	22.47
1650	NASDAQ	OCFC	Thu, Jan 23, 2003	22.25	22.86	22.25	22.79
1649	NASDAQ	OCFC	Wed, Jan 22, 2003	22.34	22.64	22.25	22.32
1648	NASDAQ	OCFC	Tue, Jan 21, 2003	22.21	22.60	22.20	22.35
1647	NASDAQ	OCFC	Fri, Jan 17, 2003	22.17	22.55	22.15	22.30
1646	NASDAQ	OCFC	Thu, Jan 16, 2003	22.25	22.55	22.15	22.17
1645	NASDAQ	OCFC	Wed, Jan 15, 2003	22.22	22.50	21.79	22.20
1644	NASDAQ	OCFC	Tue, Jan 14, 2003	21.97	22.16	21.66	21.96
1643	NASDAQ	OCFC	Mon, Jan 13, 2003	22.12	22.32	22.00	22.00
1642	NASDAQ	OCFC	Fri, Jan 10, 2003	22.62	22.84	21.64	21.87
1641	NASDAQ	OCFC	Thu, Jan 9, 2003	22.05	23.09	22.05	22.79
1640	NASDAQ	OCFC	Wed, Jan 8, 2003	21.78	22.35	21.51	22.35
1639	NASDAQ	OCFC	Tue, Jan 7, 2003	22.35	22.35	21.78	21.98
1638	NASDAQ	OCFC	Mon, Jan 6, 2003	21.91	22.50	21.87	22.35
1637	NASDAQ	OCFC	Fri, Jan 3, 2003	22.09	22.15	21.78	21.80
1636	NASDAQ	OCFC	Thu, Jan 2, 2003	22.45	22.46	21.82	22.10
1635	NASDAQ	OCFC	Tue, Dec 31, 2002	22.27	22.50	22.27	22.45
1634	NASDAQ	OCFC	Mon, Dec 30, 2002	22.11	22.46	22.05	22.33
1633	NASDAQ	OCFC	Fri, Dec 27, 2002	22.35	22.40	22.02	22.16
1632	NASDAQ	OCFC	Thu, Dec 26, 2002	22.60	22.60	22.35	22.36
1631	NASDAQ	OCFC	Tue, Dec 24, 2002	22.78	22.78	22.42	22.43
1630	NASDAQ	OCFC	Mon, Dec 23, 2002	22.43	22.60	22.40	22.59
1629	NASDAQ	OCFC	Fri, Dec 20, 2002	22.80	23.00	22.40	22.42
1628	NASDAQ	OCFC	Thu, Dec 19, 2002	22.50	22.64	22.42	22.64
1627	NASDAQ	OCFC	Wed, Dec 18, 2002	22.46	22.70	22.44	22.44
1626	NASDAQ	OCFC	Tue, Dec 17, 2002	22.43	22.60	22.41	22.59
1625	NASDAQ	OCFC	Mon, Dec 16, 2002	22.45	22.60	22.41	22.58
1624	NASDAQ	OCFC	Fri, Dec 13, 2002	22.45	22.50	22.41	22.44
1623	NASDAQ	OCFC	Thu, Dec 12, 2002	22.55	22.85	22.45	22.50
1622	NASDAQ	OCFC	Wed, Dec 11, 2002	22.70	22.85	22.42	22.55
1621	NASDAQ	OCFC	Tue, Dec 10, 2002	22.45	23.10	22.36	22.90
1620	NASDAQ	OCFC	Mon, Dec 9, 2002	22.43	22.60	22.43	22.44
1619	NASDAQ	OCFC	Fri, Dec 6, 2002	22.35	22.61	22.25	22.60
1618	NASDAQ	OCFC	Thu, Dec 5, 2002	22.75	22.80	22.35	22.35
1617	NASDAQ	OCFC	Wed, Dec 4, 2002	22.51	22.80	22.50	22.76
1616	NASDAQ	OCFC	Tue, Dec 3, 2002	22.75	23.10	22.44	22.50
1615	NASDAQ	OCFC	Mon, Dec 2, 2002	22.38	23.10	22.20	22.68
1614	NASDAQ	OCFC	Fri, Nov 29, 2002	22.28	22.28	22.05	22.10
1613	NASDAQ	OCFC	Wed, Nov 27, 2002	22.30	22.52	22.05	22.40
1612	NASDAQ	OCFC	Tue, Nov 26, 2002	22.38	22.40	22.28	22.35
1611	NASDAQ	OCFC	Mon, Nov 25, 2002	22.30	22.64	22.26	22.44
1610	NASDAQ	OCFC	Fri, Nov 22, 2002	22.30	22.61	22.23	22.44
1609	NASDAQ	OCFC	Thu, Nov 21, 2002	22.37	22.50	22.25	22.31
1608	NASDAQ	OCFC	Wed, Nov 20, 2002	22.09	22.35	22.09	22.21
1607	NASDAQ	OCFC	Tue, Nov 19, 2002	22.25	22.25	21.98	22.24
1606	NASDAQ	OCFC	Mon, Nov 18, 2002	22.45	22.45	22.10	22.25
1605	NASDAQ	OCFC	Fri, Nov 15, 2002	22.20	22.54	22.18	22.19
1604	NASDAQ	OCFC	Thu, Nov 14, 2002	22.25	22.44	22.09	22.25
1603	NASDAQ	OCFC	Wed, Nov 13, 2002	22.35	22.65	22.10	22.11
1602	NASDAQ	OCFC	Tue, Nov 12, 2002	22.35	22.40	22.13	22.16
1601	NASDAQ	OCFC	Mon, Nov 11, 2002	22.18	22.21	22.09	22.13
1600	NASDAQ	OCFC	Fri, Nov 8, 2002	22.42	22.64	22.12	22.18
1599	NASDAQ	OCFC	Thu, Nov 7, 2002	22.60	22.62	22.21	22.28
1598	NASDAQ	OCFC	Wed, Nov 6, 2002	22.80	22.93	22.64	22.76
1597	NASDAQ	OCFC	Tue, Nov 5, 2002	22.57	22.88	22.42	22.76
1596	NASDAQ	OCFC	Mon, Nov 4, 2002	22.10	23.54	22.10	22.88
1595	NASDAQ	OCFC	Fri, Nov 1, 2002	21.16	22.01	21.16	22.01
1594	NASDAQ	OCFC	Thu, Oct 31, 2002	21.05	21.55	21.05	21.35
1593	NASDAQ	OCFC	Wed, Oct 30, 2002	21.05	21.41	21.01	21.35
1592	NASDAQ	OCFC	Tue, Oct 29, 2002	21.06	21.17	21.00	21.15
1591	NASDAQ	OCFC	Mon, Oct 28, 2002	21.19	21.19	21.05	21.05
1590	NASDAQ	OCFC	Fri, Oct 25, 2002	21.02	21.13	20.47	21.05
1589	NASDAQ	OCFC	Thu, Oct 24, 2002	21.30	21.42	20.47	20.47
1588	NASDAQ	OCFC	Wed, Oct 23, 2002	21.43	21.90	21.25	21.49
1587	NASDAQ	OCFC	Tue, Oct 22, 2002	21.95	22.27	21.38	21.70
1586	NASDAQ	OCFC	Mon, Oct 21, 2002	20.70	22.28	20.62	21.98
1585	NASDAQ	OCFC	Fri, Oct 18, 2002	20.00	20.78	19.54	20.78
1584	NASDAQ	OCFC	Thu, Oct 17, 2002	19.44	20.09	19.41	20.09
1583	NASDAQ	OCFC	Wed, Oct 16, 2002	19.45	19.45	19.00	19.00
1582	NASDAQ	OCFC	Tue, Oct 15, 2002	19.49	19.54	18.91	19.53
1581	NASDAQ	OCFC	Mon, Oct 14, 2002	19.35	19.40	18.55	18.85
1580	NASDAQ	OCFC	Fri, Oct 11, 2002	17.71	19.40	17.71	19.00
1579	NASDAQ	OCFC	Thu, Oct 10, 2002	17.01	18.10	17.01	17.90
1578	NASDAQ	OCFC	Wed, Oct 9, 2002	17.45	17.53	16.95	16.95
1577	NASDAQ	OCFC	Tue, Oct 8, 2002	16.90	17.65	16.90	17.65
1576	NASDAQ	OCFC	Mon, Oct 7, 2002	18.75	18.79	16.75	17.28
1575	NASDAQ	OCFC	Fri, Oct 4, 2002	20.12	20.12	18.57	18.57
1574	NASDAQ	OCFC	Thu, Oct 3, 2002	20.40	20.40	19.80	19.80
1573	NASDAQ	OCFC	Wed, Oct 2, 2002	20.95	21.16	20.45	20.45
1572	NASDAQ	OCFC	Tue, Oct 1, 2002	20.50	21.20	20.30	20.96
1571	NASDAQ	OCFC	Mon, Sep 30, 2002	20.75	21.22	20.37	20.60
1570	NASDAQ	OCFC	Fri, Sep 27, 2002	21.29	21.61	21.00	21.06
1569	NASDAQ	OCFC	Thu, Sep 26, 2002	20.98	21.58	20.96	21.03
1568	NASDAQ	OCFC	Wed, Sep 25, 2002	20.69	21.00	20.20	21.00
1567	NASDAQ	OCFC	Tue, Sep 24, 2002	20.62	21.25	20.10	20.34
1566	NASDAQ	OCFC	Mon, Sep 23, 2002	21.35	21.35	20.02	20.60
1565	NASDAQ	OCFC	Fri, Sep 20, 2002	21.37	21.74	21.20	21.36
1564	NASDAQ	OCFC	Thu, Sep 19, 2002	22.00	22.07	21.13	21.25
1563	NASDAQ	OCFC	Wed, Sep 18, 2002	23.02	23.02	22.02	22.04
1562	NASDAQ	OCFC	Tue, Sep 17, 2002	23.12	23.39	23.05	23.05
1561	NASDAQ	OCFC	Mon, Sep 16, 2002	23.35	23.43	23.05	23.15
1560	NASDAQ	OCFC	Fri, Sep 13, 2002	23.05	23.42	23.00	23.40
1559	NASDAQ	OCFC	Thu, Sep 12, 2002	22.97	23.11	22.40	23.05
1558	NASDAQ	OCFC	Wed, Sep 11, 2002	23.23	23.30	22.95	22.96
1557	NASDAQ	OCFC	Tue, Sep 10, 2002	23.55	23.55	23.15	23.21
1556	NASDAQ	OCFC	Mon, Sep 9, 2002	23.25	23.55	23.25	23.51
1555	NASDAQ	OCFC	Fri, Sep 6, 2002	23.41	23.51	23.05	23.50
1554	NASDAQ	OCFC	Thu, Sep 5, 2002	23.40	23.60	23.05	23.40
1553	NASDAQ	OCFC	Wed, Sep 4, 2002	23.01	23.55	23.01	23.45
1552	NASDAQ	OCFC	Tue, Sep 3, 2002	23.40	23.50	23.00	23.01
1551	NASDAQ	OCFC	Fri, Aug 30, 2002	23.55	23.95	23.40	23.42
1550	NASDAQ	OCFC	Thu, Aug 29, 2002	23.49	23.91	23.49	23.74
1549	NASDAQ	OCFC	Wed, Aug 28, 2002	23.46	23.70	23.45	23.46
1548	NASDAQ	OCFC	Tue, Aug 27, 2002	24.00	24.00	23.20	23.60
1547	NASDAQ	OCFC	Mon, Aug 26, 2002	23.06	24.00	23.06	23.99
1546	NASDAQ	OCFC	Fri, Aug 23, 2002	21.88	23.38	21.88	23.24
1545	NASDAQ	OCFC	Thu, Aug 22, 2002	21.51	22.12	21.51	22.12
1544	NASDAQ	OCFC	Wed, Aug 21, 2002	21.60	21.87	21.30	21.59
1543	NASDAQ	OCFC	Tue, Aug 20, 2002	21.50	21.63	21.00	21.20
1542	NASDAQ	OCFC	Mon, Aug 19, 2002	21.30	21.54	20.85	21.45
1541	NASDAQ	OCFC	Fri, Aug 16, 2002	21.10	21.75	20.80	20.85
1540	NASDAQ	OCFC	Thu, Aug 15, 2002	20.87	21.15	20.60	20.75
1539	NASDAQ	OCFC	Wed, Aug 14, 2002	20.61	20.90	20.60	20.75
1538	NASDAQ	OCFC	Tue, Aug 13, 2002	21.00	21.00	20.60	20.75
1537	NASDAQ	OCFC	Mon, Aug 12, 2002	20.65	20.85	20.65	20.80
1536	NASDAQ	OCFC	Fri, Aug 9, 2002	20.70	20.90	20.60	20.71
1535	NASDAQ	OCFC	Thu, Aug 8, 2002	20.81	20.81	20.61	20.74
1534	NASDAQ	OCFC	Wed, Aug 7, 2002	20.85	21.00	20.67	20.84
1533	NASDAQ	OCFC	Tue, Aug 6, 2002	20.48	20.95	20.48	20.86
1532	NASDAQ	OCFC	Mon, Aug 5, 2002	20.83	20.85	20.55	20.55
1531	NASDAQ	OCFC	Fri, Aug 2, 2002	20.72	20.97	20.21	20.52
1530	NASDAQ	OCFC	Thu, Aug 1, 2002	20.80	21.13	20.66	20.90
1529	NASDAQ	OCFC	Wed, Jul 31, 2002	21.01	21.02	20.60	20.82
1528	NASDAQ	OCFC	Tue, Jul 30, 2002	21.15	21.15	20.55	20.94
1527	NASDAQ	OCFC	Mon, Jul 29, 2002	20.57	21.13	20.45	21.13
1526	NASDAQ	OCFC	Fri, Jul 26, 2002	20.40	20.65	20.29	20.63
1525	NASDAQ	OCFC	Thu, Jul 25, 2002	19.90	20.49	19.85	20.40
1524	NASDAQ	OCFC	Wed, Jul 24, 2002	19.85	20.19	19.65	20.14
1523	NASDAQ	OCFC	Tue, Jul 23, 2002	19.50	19.92	19.50	19.90
1522	NASDAQ	OCFC	Mon, Jul 22, 2002	19.87	19.89	19.50	19.67
1521	NASDAQ	OCFC	Fri, Jul 19, 2002	19.66	20.04	18.51	19.58
1520	NASDAQ	OCFC	Thu, Jul 18, 2002	21.47	21.47	19.70	19.70
1519	NASDAQ	OCFC	Wed, Jul 17, 2002	21.46	21.78	21.08	21.30
1518	NASDAQ	OCFC	Tue, Jul 16, 2002	21.95	22.25	21.45	21.45
1517	NASDAQ	OCFC	Mon, Jul 15, 2002	21.50	22.50	21.46	22.50
1516	NASDAQ	OCFC	Fri, Jul 12, 2002	22.17	22.17	21.50	21.67
1515	NASDAQ	OCFC	Thu, Jul 11, 2002	22.72	22.72	21.76	21.76
1514	NASDAQ	OCFC	Wed, Jul 10, 2002	23.45	23.84	22.75	22.75
1513	NASDAQ	OCFC	Tue, Jul 9, 2002	24.23	24.23	23.25	23.34
1512	NASDAQ	OCFC	Mon, Jul 8, 2002	23.75	24.38	23.75	24.00
1511	NASDAQ	OCFC	Fri, Jul 5, 2002	23.74	23.75	23.05	23.75
1510	NASDAQ	OCFC	Wed, Jul 3, 2002	23.05	23.85	23.00	23.65
1509	NASDAQ	OCFC	Tue, Jul 2, 2002	22.92	23.19	22.90	23.00
1508	NASDAQ	OCFC	Mon, Jul 1, 2002	23.96	24.19	23.01	23.01
1507	NASDAQ	OCFC	Fri, Jun 28, 2002	23.60	24.73	23.53	24.14
1506	NASDAQ	OCFC	Thu, Jun 27, 2002	23.05	23.59	22.99	23.50
1505	NASDAQ	OCFC	Wed, Jun 26, 2002	22.41	23.10	22.26	22.99
1504	NASDAQ	OCFC	Tue, Jun 25, 2002	22.21	22.90	22.16	22.50
1503	NASDAQ	OCFC	Mon, Jun 24, 2002	22.40	22.85	22.28	22.65
1502	NASDAQ	OCFC	Fri, Jun 21, 2002	21.81	22.38	21.79	22.19
1501	NASDAQ	OCFC	Thu, Jun 20, 2002	22.38	22.74	21.70	21.76
1500	NASDAQ	OCFC	Wed, Jun 19, 2002	22.35	22.40	22.16	22.16
1499	NASDAQ	OCFC	Tue, Jun 18, 2002	22.40	22.40	22.08	22.24
1498	NASDAQ	OCFC	Mon, Jun 17, 2002	21.57	22.40	21.57	22.34
1497	NASDAQ	OCFC	Fri, Jun 14, 2002	21.15	21.79	21.06	21.19
1496	NASDAQ	OCFC	Thu, Jun 13, 2002	21.45	21.49	21.10	21.10
1495	NASDAQ	OCFC	Wed, Jun 12, 2002	21.08	21.60	21.08	21.45
1494	NASDAQ	OCFC	Tue, Jun 11, 2002	21.42	21.57	21.00	21.38
1493	NASDAQ	OCFC	Mon, Jun 10, 2002	21.48	21.50	21.20	21.50
1492	NASDAQ	OCFC	Fri, Jun 7, 2002	21.49	21.49	21.14	21.49
1491	NASDAQ	OCFC	Thu, Jun 6, 2002	21.20	21.45	21.00	21.13
1490	NASDAQ	OCFC	Wed, Jun 5, 2002	21.25	21.50	21.07	21.50
1489	NASDAQ	OCFC	Tue, Jun 4, 2002	21.16	21.49	21.13	21.49
1488	NASDAQ	OCFC	Mon, Jun 3, 2002	21.25	21.44	21.01	21.10
1487	NASDAQ	OCFC	Fri, May 31, 2002	20.96	21.61	20.86	20.89
1486	NASDAQ	OCFC	Thu, May 30, 2002	21.75	21.90	20.95	21.54
1485	NASDAQ	OCFC	Wed, May 29, 2002	22.30	22.35	21.69	21.94
1484	NASDAQ	OCFC	Tue, May 28, 2002	22.05	22.65	22.00	22.17
1483	NASDAQ	OCFC	Fri, May 24, 2002	22.73	22.74	21.84	22.13
1482	NASDAQ	OCFC	Thu, May 23, 2002	22.34	22.75	22.11	22.75
1481	NASDAQ	OCFC	Wed, May 22, 2002	22.31	22.50	22.30	22.39
1480	NASDAQ	OCFC	Tue, May 21, 2002	22.40	22.50	22.28	22.49
1479	NASDAQ	OCFC	Mon, May 20, 2002	22.24	24.00	22.24	22.25
1478	NASDAQ	OCFC	Fri, May 17, 2002	22.08	22.25	22.04	22.19
1477	NASDAQ	OCFC	Thu, May 16, 2002	22.13	22.23	22.03	22.04
1476	NASDAQ	OCFC	Wed, May 15, 2002	22.07	22.13	22.03	22.13
1475	NASDAQ	OCFC	Tue, May 14, 2002	22.11	22.13	21.91	21.98
1474	NASDAQ	OCFC	Mon, May 13, 2002	21.90	22.13	21.87	21.99
1473	NASDAQ	OCFC	Fri, May 10, 2002	22.03	22.03	21.89	22.00
1472	NASDAQ	OCFC	Thu, May 9, 2002	21.93	22.21	21.89	21.95
1471	NASDAQ	OCFC	Wed, May 8, 2002	21.97	22.17	21.83	21.87
1470	NASDAQ	OCFC	Tue, May 7, 2002	22.12	22.33	21.97	21.97
1469	NASDAQ	OCFC	Mon, May 6, 2002	21.87	22.18	21.87	22.06
1468	NASDAQ	OCFC	Fri, May 3, 2002	22.00	22.03	21.69	21.87
1467	NASDAQ	OCFC	Thu, May 2, 2002	21.97	22.00	21.83	21.99
1466	NASDAQ	OCFC	Wed, May 1, 2002	21.27	22.00	21.13	21.93
1465	NASDAQ	OCFC	Tue, Apr 30, 2002	21.23	21.25	20.97	21.25
1464	NASDAQ	OCFC	Mon, Apr 29, 2002	21.03	21.23	21.03	21.22
1463	NASDAQ	OCFC	Fri, Apr 26, 2002	21.00	21.23	21.00	21.13
1462	NASDAQ	OCFC	Thu, Apr 25, 2002	21.19	21.19	21.04	21.19
1461	NASDAQ	OCFC	Wed, Apr 24, 2002	21.07	21.26	21.07	21.13
1460	NASDAQ	OCFC	Tue, Apr 23, 2002	21.12	21.23	21.03	21.13
1459	NASDAQ	OCFC	Mon, Apr 22, 2002	21.23	21.23	21.02	21.06
1458	NASDAQ	OCFC	Fri, Apr 19, 2002	21.46	21.46	20.87	20.89
1457	NASDAQ	OCFC	Thu, Apr 18, 2002	21.17	21.43	21.10	21.43
1456	NASDAQ	OCFC	Wed, Apr 17, 2002	21.23	21.42	21.14	21.14
1455	NASDAQ	OCFC	Tue, Apr 16, 2002	20.80	21.33	20.80	21.29
1454	NASDAQ	OCFC	Mon, Apr 15, 2002	20.01	20.80	20.00	20.80
1453	NASDAQ	OCFC	Fri, Apr 12, 2002	19.67	20.33	19.67	20.33
1452	NASDAQ	OCFC	Thu, Apr 11, 2002	19.74	19.74	19.60	19.67
1451	NASDAQ	OCFC	Wed, Apr 10, 2002	19.67	19.80	19.66	19.69
1450	NASDAQ	OCFC	Tue, Apr 9, 2002	19.67	19.93	19.67	19.67
1449	NASDAQ	OCFC	Mon, Apr 8, 2002	19.67	19.94	19.61	19.67
1448	NASDAQ	OCFC	Fri, Apr 5, 2002	20.03	20.17	19.67	19.67
1447	NASDAQ	OCFC	Thu, Apr 4, 2002	19.87	19.98	19.77	19.98
1446	NASDAQ	OCFC	Wed, Apr 3, 2002	19.93	19.93	19.87	19.87
1445	NASDAQ	OCFC	Tue, Apr 2, 2002	19.97	20.13	19.93	19.97
1444	NASDAQ	OCFC	Mon, Apr 1, 2002	20.03	20.07	19.93	19.93
1443	NASDAQ	OCFC	Thu, Mar 28, 2002	19.71	20.00	19.66	19.92
1442	NASDAQ	OCFC	Wed, Mar 27, 2002	19.63	19.85	19.63	19.79
1441	NASDAQ	OCFC	Tue, Mar 26, 2002	19.63	19.80	19.63	19.80
1440	NASDAQ	OCFC	Mon, Mar 25, 2002	19.90	20.03	19.63	19.63
1439	NASDAQ	OCFC	Fri, Mar 22, 2002	20.00	20.17	19.83	20.07
1438	NASDAQ	OCFC	Thu, Mar 21, 2002	19.83	20.20	19.47	20.20
1437	NASDAQ	OCFC	Wed, Mar 20, 2002	19.53	20.13	19.53	20.10
1436	NASDAQ	OCFC	Tue, Mar 19, 2002	19.26	19.50	19.17	19.50
1435	NASDAQ	OCFC	Mon, Mar 18, 2002	19.10	19.27	19.10	19.23
1434	NASDAQ	OCFC	Fri, Mar 15, 2002	18.97	19.27	18.97	19.27
1433	NASDAQ	OCFC	Thu, Mar 14, 2002	19.12	19.30	19.12	19.30
1432	NASDAQ	OCFC	Wed, Mar 13, 2002	19.10	19.20	19.10	19.20
1431	NASDAQ	OCFC	Tue, Mar 12, 2002	18.67	19.23	18.67	19.11
1430	NASDAQ	OCFC	Mon, Mar 11, 2002	18.62	18.73	18.55	18.63
1429	NASDAQ	OCFC	Fri, Mar 8, 2002	18.53	18.57	18.47	18.57
1428	NASDAQ	OCFC	Thu, Mar 7, 2002	18.53	18.53	18.45	18.53
1427	NASDAQ	OCFC	Wed, Mar 6, 2002	18.43	18.56	18.33	18.33
1426	NASDAQ	OCFC	Tue, Mar 5, 2002	18.27	18.37	18.07	18.07
1425	NASDAQ	OCFC	Mon, Mar 4, 2002	18.33	18.43	18.07	18.27
1424	NASDAQ	OCFC	Fri, Mar 1, 2002	18.14	18.36	18.01	18.35
1423	NASDAQ	OCFC	Thu, Feb 28, 2002	18.20	18.20	18.03	18.05
1422	NASDAQ	OCFC	Wed, Feb 27, 2002	17.94	18.13	17.93	18.13
1421	NASDAQ	OCFC	Tue, Feb 26, 2002	17.92	18.13	17.92	17.98
1420	NASDAQ	OCFC	Mon, Feb 25, 2002	18.03	18.21	17.90	18.13
1419	NASDAQ	OCFC	Fri, Feb 22, 2002	17.91	18.13	17.87	18.13
1418	NASDAQ	OCFC	Thu, Feb 21, 2002	17.91	18.03	17.87	17.91
1417	NASDAQ	OCFC	Wed, Feb 20, 2002	17.99	17.99	17.77	17.93
1416	NASDAQ	OCFC	Tue, Feb 19, 2002	18.00	18.12	17.77	17.77
1415	NASDAQ	OCFC	Fri, Feb 15, 2002	17.95	18.13	17.77	18.00
1414	NASDAQ	OCFC	Thu, Feb 14, 2002	17.99	18.00	17.87	18.00
1413	NASDAQ	OCFC	Wed, Feb 13, 2002	17.87	18.00	17.74	18.00
1412	NASDAQ	OCFC	Tue, Feb 12, 2002	17.99	18.03	17.87	18.00
1411	NASDAQ	OCFC	Mon, Feb 11, 2002	17.70	17.98	17.70	17.98
1410	NASDAQ	OCFC	Fri, Feb 8, 2002	17.56	17.71	17.56	17.71
1409	NASDAQ	OCFC	Thu, Feb 7, 2002	17.70	17.70	17.43	17.47
1408	NASDAQ	OCFC	Wed, Feb 6, 2002	17.73	17.83	17.35	17.35
1407	NASDAQ	OCFC	Tue, Feb 5, 2002	17.58	17.90	17.58	17.77
1406	NASDAQ	OCFC	Mon, Feb 4, 2002	17.67	17.87	17.60	17.60
1405	NASDAQ	OCFC	Fri, Feb 1, 2002	17.93	18.00	17.67	17.67
1404	NASDAQ	OCFC	Thu, Jan 31, 2002	17.50	18.01	17.50	17.81
1403	NASDAQ	OCFC	Wed, Jan 30, 2002	17.03	17.87	17.00	17.87
1402	NASDAQ	OCFC	Tue, Jan 29, 2002	17.03	17.13	17.00	17.06
1401	NASDAQ	OCFC	Mon, Jan 28, 2002	16.90	17.05	16.87	17.03
1400	NASDAQ	OCFC	Fri, Jan 25, 2002	16.85	16.97	16.85	16.87
1399	NASDAQ	OCFC	Thu, Jan 24, 2002	16.83	16.90	16.80	16.90
1398	NASDAQ	OCFC	Wed, Jan 23, 2002	16.68	16.83	16.63	16.83
1397	NASDAQ	OCFC	Tue, Jan 22, 2002	16.40	16.77	16.37	16.67
1396	NASDAQ	OCFC	Fri, Jan 18, 2002	16.35	16.77	16.35	16.55
1395	NASDAQ	OCFC	Thu, Jan 17, 2002	16.27	16.36	16.10	16.36
1394	NASDAQ	OCFC	Wed, Jan 16, 2002	16.13	16.24	15.97	15.97
1393	NASDAQ	OCFC	Tue, Jan 15, 2002	16.15	16.24	16.10	16.24
1392	NASDAQ	OCFC	Mon, Jan 14, 2002	16.47	16.67	15.97	16.00
1391	NASDAQ	OCFC	Fri, Jan 11, 2002	16.73	16.77	16.47	16.50
1390	NASDAQ	OCFC	Thu, Jan 10, 2002	16.40	16.73	16.40	16.73
1389	NASDAQ	OCFC	Wed, Jan 9, 2002	16.63	16.63	16.40	16.40
1388	NASDAQ	OCFC	Tue, Jan 8, 2002	16.33	16.63	16.27	16.63
1387	NASDAQ	OCFC	Mon, Jan 7, 2002	16.53	16.58	16.29	16.29
1386	NASDAQ	OCFC	Fri, Jan 4, 2002	15.93	16.53	15.93	16.53
1385	NASDAQ	OCFC	Thu, Jan 3, 2002	16.03	16.19	15.91	16.10
1384	NASDAQ	OCFC	Wed, Jan 2, 2002	16.20	16.23	15.79	16.03
1383	NASDAQ	OCFC	Mon, Dec 31, 2001	16.11	16.23	16.11	16.11
1382	NASDAQ	OCFC	Fri, Dec 28, 2001	16.10	16.27	16.10	16.11
1381	NASDAQ	OCFC	Thu, Dec 27, 2001	16.00	16.12	15.91	16.01
1380	NASDAQ	OCFC	Wed, Dec 26, 2001	15.93	16.00	15.83	16.00
1379	NASDAQ	OCFC	Mon, Dec 24, 2001	15.90	15.97	15.79	15.93
1378	NASDAQ	OCFC	Fri, Dec 21, 2001	15.77	16.00	15.77	15.97
1377	NASDAQ	OCFC	Thu, Dec 20, 2001	16.00	16.00	15.77	15.77
1376	NASDAQ	OCFC	Wed, Dec 19, 2001	16.03	16.03	15.77	15.77
1375	NASDAQ	OCFC	Tue, Dec 18, 2001	16.03	16.03	15.73	16.00
1374	NASDAQ	OCFC	Mon, Dec 17, 2001	15.77	16.31	15.69	16.03
1373	NASDAQ	OCFC	Fri, Dec 14, 2001	15.71	15.81	15.69	15.80
1372	NASDAQ	OCFC	Thu, Dec 13, 2001	16.00	16.00	15.61	15.71
1371	NASDAQ	OCFC	Wed, Dec 12, 2001	15.76	16.05	15.76	16.03
1370	NASDAQ	OCFC	Tue, Dec 11, 2001	16.11	16.30	15.67	15.83
1369	NASDAQ	OCFC	Mon, Dec 10, 2001	16.33	16.33	16.11	16.11
1368	NASDAQ	OCFC	Fri, Dec 7, 2001	16.30	16.30	16.27	16.30
1367	NASDAQ	OCFC	Thu, Dec 6, 2001	16.37	16.37	16.23	16.33
1366	NASDAQ	OCFC	Wed, Dec 5, 2001	16.43	16.43	16.27	16.33
1365	NASDAQ	OCFC	Tue, Dec 4, 2001	16.27	16.40	16.27	16.37
1364	NASDAQ	OCFC	Mon, Dec 3, 2001	16.49	16.49	16.27	16.27
1363	NASDAQ	OCFC	Fri, Nov 30, 2001	16.43	16.43	16.29	16.29
1362	NASDAQ	OCFC	Thu, Nov 29, 2001	16.29	16.53	16.29	16.37
1361	NASDAQ	OCFC	Wed, Nov 28, 2001	16.57	16.57	16.29	16.29
1360	NASDAQ	OCFC	Tue, Nov 27, 2001	16.33	16.57	16.29	16.57
1359	NASDAQ	OCFC	Mon, Nov 26, 2001	16.47	16.56	16.47	16.56
1358	NASDAQ	OCFC	Fri, Nov 23, 2001	16.38	16.60	16.35	16.47
1357	NASDAQ	OCFC	Wed, Nov 21, 2001	16.34	16.63	16.28	16.37
1356	NASDAQ	OCFC	Tue, Nov 20, 2001	16.85	17.07	16.44	16.44
1355	NASDAQ	OCFC	Mon, Nov 19, 2001	17.10	17.13	16.86	17.03
1354	NASDAQ	OCFC	Fri, Nov 16, 2001	17.05	17.13	16.75	17.07
1353	NASDAQ	OCFC	Thu, Nov 15, 2001	17.13	17.16	16.89	16.90
1352	NASDAQ	OCFC	Wed, Nov 14, 2001	16.89	17.08	16.27	17.08
1351	NASDAQ	OCFC	Tue, Nov 13, 2001	16.63	16.88	16.21	16.67
1350	NASDAQ	OCFC	Mon, Nov 12, 2001	16.23	16.53	16.21	16.37
1349	NASDAQ	OCFC	Fri, Nov 9, 2001	16.17	16.52	16.17	16.18
1348	NASDAQ	OCFC	Thu, Nov 8, 2001	16.50	16.50	16.20	16.27
1347	NASDAQ	OCFC	Wed, Nov 7, 2001	16.30	16.53	16.17	16.24
1346	NASDAQ	OCFC	Tue, Nov 6, 2001	16.20	16.60	16.20	16.53
1345	NASDAQ	OCFC	Mon, Nov 5, 2001	16.60	16.62	16.33	16.47
1344	NASDAQ	OCFC	Fri, Nov 2, 2001	16.47	16.51	16.33	16.51
1343	NASDAQ	OCFC	Thu, Nov 1, 2001	16.32	16.50	16.27	16.46
1342	NASDAQ	OCFC	Wed, Oct 31, 2001	16.22	16.31	16.17	16.29
1341	NASDAQ	OCFC	Tue, Oct 30, 2001	16.27	16.27	15.83	16.22
1340	NASDAQ	OCFC	Mon, Oct 29, 2001	15.67	16.30	15.66	16.30
1339	NASDAQ	OCFC	Fri, Oct 26, 2001	15.90	16.00	15.69	15.99
1338	NASDAQ	OCFC	Thu, Oct 25, 2001	15.63	15.94	15.57	15.61
1337	NASDAQ	OCFC	Wed, Oct 24, 2001	15.87	15.87	15.54	15.63
1336	NASDAQ	OCFC	Tue, Oct 23, 2001	15.54	15.88	15.54	15.60
1335	NASDAQ	OCFC	Mon, Oct 22, 2001	15.67	15.84	15.37	15.84
1334	NASDAQ	OCFC	Fri, Oct 19, 2001	15.34	15.83	15.34	15.83
1333	NASDAQ	OCFC	Thu, Oct 18, 2001	16.01	16.01	15.33	15.53
1332	NASDAQ	OCFC	Wed, Oct 17, 2001	16.63	16.63	15.53	15.53
1331	NASDAQ	OCFC	Tue, Oct 16, 2001	16.83	16.83	16.21	16.63
1330	NASDAQ	OCFC	Mon, Oct 15, 2001	16.34	16.83	16.34	16.70
1329	NASDAQ	OCFC	Fri, Oct 12, 2001	16.34	16.67	16.09	16.67
1328	NASDAQ	OCFC	Thu, Oct 11, 2001	16.51	16.83	16.34	16.63
1327	NASDAQ	OCFC	Wed, Oct 10, 2001	16.51	16.67	16.00	16.01
1326	NASDAQ	OCFC	Tue, Oct 9, 2001	17.07	17.07	16.19	16.63
1325	NASDAQ	OCFC	Mon, Oct 8, 2001	17.07	17.07	16.67	16.67
1324	NASDAQ	OCFC	Fri, Oct 5, 2001	16.27	17.03	16.27	16.49
1323	NASDAQ	OCFC	Thu, Oct 4, 2001	16.45	16.69	16.32	16.68
1322	NASDAQ	OCFC	Wed, Oct 3, 2001	16.17	16.69	16.17	16.69
1321	NASDAQ	OCFC	Tue, Oct 2, 2001	16.69	16.69	16.17	16.61
1320	NASDAQ	OCFC	Mon, Oct 1, 2001	16.34	16.47	16.00	16.47
1319	NASDAQ	OCFC	Fri, Sep 28, 2001	16.60	17.10	16.43	16.73
1318	NASDAQ	OCFC	Thu, Sep 27, 2001	16.63	16.79	16.29	16.33
1317	NASDAQ	OCFC	Wed, Sep 26, 2001	17.07	17.07	16.44	16.45
1316	NASDAQ	OCFC	Tue, Sep 25, 2001	16.57	17.07	16.30	17.07
1315	NASDAQ	OCFC	Mon, Sep 24, 2001	16.37	16.61	16.29	16.50
1314	NASDAQ	OCFC	Fri, Sep 21, 2001	17.08	17.08	16.23	16.27
1313	NASDAQ	OCFC	Thu, Sep 20, 2001	17.12	17.21	16.35	16.67
1312	NASDAQ	OCFC	Wed, Sep 19, 2001	17.24	17.40	17.12	17.33
1311	NASDAQ	OCFC	Tue, Sep 18, 2001	17.34	17.34	17.24	17.33
1310	NASDAQ	OCFC	Mon, Sep 17, 2001	17.24	17.33	17.24	17.33
1309	NASDAQ	OCFC	Mon, Sep 10, 2001	17.24	17.37	17.23	17.28
1308	NASDAQ	OCFC	Fri, Sep 7, 2001	17.23	17.37	17.23	17.23
1307	NASDAQ	OCFC	Thu, Sep 6, 2001	17.27	17.30	17.23	17.23
1306	NASDAQ	OCFC	Wed, Sep 5, 2001	17.23	17.33	17.23	17.27
1305	NASDAQ	OCFC	Tue, Sep 4, 2001	17.26	17.33	17.23	17.23
1304	NASDAQ	OCFC	Fri, Aug 31, 2001	17.26	17.30	17.26	17.27
1303	NASDAQ	OCFC	Thu, Aug 30, 2001	17.33	17.33	17.23	17.33
1302	NASDAQ	OCFC	Wed, Aug 29, 2001	17.26	17.33	17.26	17.33
1301	NASDAQ	OCFC	Tue, Aug 28, 2001	17.40	17.49	17.26	17.26
1300	NASDAQ	OCFC	Mon, Aug 27, 2001	17.80	17.80	17.25	17.40
1299	NASDAQ	OCFC	Fri, Aug 24, 2001	17.28	17.80	17.25	17.80
1298	NASDAQ	OCFC	Thu, Aug 23, 2001	17.54	17.57	17.27	17.27
1297	NASDAQ	OCFC	Wed, Aug 22, 2001	17.41	17.53	17.33	17.53
1296	NASDAQ	OCFC	Tue, Aug 21, 2001	17.42	17.42	17.33	17.33
1295	NASDAQ	OCFC	Mon, Aug 20, 2001	17.35	17.39	17.25	17.39
1294	NASDAQ	OCFC	Fri, Aug 17, 2001	17.33	17.33	17.21	17.33
1293	NASDAQ	OCFC	Thu, Aug 16, 2001	17.08	17.33	17.08	17.33
1292	NASDAQ	OCFC	Wed, Aug 15, 2001	17.23	17.27	17.07	17.27
1291	NASDAQ	OCFC	Tue, Aug 14, 2001	17.17	17.17	17.00	17.05
1290	NASDAQ	OCFC	Mon, Aug 13, 2001	17.30	17.30	16.99	17.06
1289	NASDAQ	OCFC	Fri, Aug 10, 2001	16.93	17.30	16.93	17.28
1288	NASDAQ	OCFC	Thu, Aug 9, 2001	17.05	17.13	16.93	17.10
1287	NASDAQ	OCFC	Wed, Aug 8, 2001	17.01	17.01	16.91	17.00
1286	NASDAQ	OCFC	Tue, Aug 7, 2001	16.93	17.11	16.88	17.07
1285	NASDAQ	OCFC	Mon, Aug 6, 2001	16.86	16.97	16.85	16.85
1284	NASDAQ	OCFC	Fri, Aug 3, 2001	17.03	17.03	16.83	16.86
1283	NASDAQ	OCFC	Thu, Aug 2, 2001	16.85	17.00	16.85	17.00
1282	NASDAQ	OCFC	Wed, Aug 1, 2001	16.95	16.95	16.85	16.87
1281	NASDAQ	OCFC	Tue, Jul 31, 2001	16.98	17.13	16.85	16.86
1280	NASDAQ	OCFC	Mon, Jul 30, 2001	17.06	17.06	16.86	17.03
1279	NASDAQ	OCFC	Fri, Jul 27, 2001	16.93	17.07	16.90	16.90
1278	NASDAQ	OCFC	Thu, Jul 26, 2001	16.99	17.09	16.87	17.07
1277	NASDAQ	OCFC	Wed, Jul 25, 2001	16.87	16.99	16.69	16.87
1276	NASDAQ	OCFC	Tue, Jul 24, 2001	17.13	17.21	16.83	16.92
1275	NASDAQ	OCFC	Mon, Jul 23, 2001	16.87	16.95	16.71	16.75
1274	NASDAQ	OCFC	Fri, Jul 20, 2001	16.98	17.00	16.87	16.93
1273	NASDAQ	OCFC	Thu, Jul 19, 2001	16.87	17.16	16.83	17.00
1272	NASDAQ	OCFC	Wed, Jul 18, 2001	16.28	17.08	16.25	16.57
1271	NASDAQ	OCFC	Tue, Jul 17, 2001	16.33	16.47	16.00	16.47
1270	NASDAQ	OCFC	Mon, Jul 16, 2001	16.37	16.44	15.99	15.99
1269	NASDAQ	OCFC	Fri, Jul 13, 2001	16.10	16.37	16.00	16.37
1268	NASDAQ	OCFC	Thu, Jul 12, 2001	15.90	16.09	15.87	16.07
1267	NASDAQ	OCFC	Wed, Jul 11, 2001	15.67	15.87	15.67	15.73
1266	NASDAQ	OCFC	Tue, Jul 10, 2001	15.73	15.85	15.66	15.67
1265	NASDAQ	OCFC	Mon, Jul 9, 2001	16.50	16.80	15.63	15.71
1264	NASDAQ	OCFC	Fri, Jul 6, 2001	16.50	16.50	16.17	16.17
1263	NASDAQ	OCFC	Thu, Jul 5, 2001	16.83	16.83	16.53	16.53
1262	NASDAQ	OCFC	Tue, Jul 3, 2001	16.65	16.90	16.62	16.62
1261	NASDAQ	OCFC	Mon, Jul 2, 2001	16.81	17.26	16.70	16.70
1260	NASDAQ	OCFC	Fri, Jun 29, 2001	17.43	17.50	16.78	17.29
1259	NASDAQ	OCFC	Thu, Jun 28, 2001	17.63	17.67	17.50	17.60
1258	NASDAQ	OCFC	Wed, Jun 27, 2001	17.50	17.57	17.50	17.50
1257	NASDAQ	OCFC	Tue, Jun 26, 2001	17.53	17.56	17.45	17.51
1256	NASDAQ	OCFC	Mon, Jun 25, 2001	17.24	17.56	17.24	17.47
1255	NASDAQ	OCFC	Fri, Jun 22, 2001	17.90	17.90	17.30	17.30
1254	NASDAQ	OCFC	Thu, Jun 21, 2001	17.97	18.00	17.87	17.97
1253	NASDAQ	OCFC	Wed, Jun 20, 2001	17.96	17.97	17.87	17.97
1252	NASDAQ	OCFC	Tue, Jun 19, 2001	17.95	17.97	17.89	17.91
1251	NASDAQ	OCFC	Mon, Jun 18, 2001	17.85	17.97	17.84	17.90
1250	NASDAQ	OCFC	Fri, Jun 15, 2001	17.71	17.90	17.71	17.84
1249	NASDAQ	OCFC	Thu, Jun 14, 2001	17.61	17.73	17.61	17.70
1248	NASDAQ	OCFC	Wed, Jun 13, 2001	17.77	17.77	17.57	17.61
1247	NASDAQ	OCFC	Tue, Jun 12, 2001	17.56	17.77	17.50	17.77
1246	NASDAQ	OCFC	Mon, Jun 11, 2001	17.24	18.05	17.24	17.57
1245	NASDAQ	OCFC	Fri, Jun 8, 2001	17.40	17.47	17.20	17.33
1244	NASDAQ	OCFC	Thu, Jun 7, 2001	16.75	17.33	16.75	17.33
1243	NASDAQ	OCFC	Wed, Jun 6, 2001	16.67	16.99	16.67	16.75
1242	NASDAQ	OCFC	Tue, Jun 5, 2001	16.33	17.09	16.33	17.09
1241	NASDAQ	OCFC	Mon, Jun 4, 2001	15.77	16.33	15.77	16.33
1240	NASDAQ	OCFC	Fri, Jun 1, 2001	15.70	16.16	15.70	16.15
1239	NASDAQ	OCFC	Thu, May 31, 2001	15.67	16.20	15.67	15.69
1238	NASDAQ	OCFC	Wed, May 30, 2001	15.87	15.87	15.67	15.67
1237	NASDAQ	OCFC	Tue, May 29, 2001	15.73	16.00	15.63	15.63
1236	NASDAQ	OCFC	Fri, May 25, 2001	15.60	16.09	15.60	15.73
1235	NASDAQ	OCFC	Thu, May 24, 2001	15.83	15.83	15.57	15.66
1234	NASDAQ	OCFC	Wed, May 23, 2001	15.67	15.83	15.57	15.57
1233	NASDAQ	OCFC	Tue, May 22, 2001	15.83	15.93	15.59	15.66
1232	NASDAQ	OCFC	Mon, May 21, 2001	15.59	15.91	15.33	15.91
1231	NASDAQ	OCFC	Fri, May 18, 2001	15.55	15.63	15.47	15.53
1230	NASDAQ	OCFC	Thu, May 17, 2001	15.35	15.65	15.35	15.47
1229	NASDAQ	OCFC	Wed, May 16, 2001	15.14	15.51	15.14	15.27
1228	NASDAQ	OCFC	Tue, May 15, 2001	15.21	15.33	15.13	15.33
1227	NASDAQ	OCFC	Mon, May 14, 2001	15.15	15.21	15.13	15.13
1226	NASDAQ	OCFC	Fri, May 11, 2001	15.20	15.20	15.17	15.17
1225	NASDAQ	OCFC	Thu, May 10, 2001	15.40	15.40	15.20	15.21
1224	NASDAQ	OCFC	Wed, May 9, 2001	15.37	15.60	15.37	15.37
1223	NASDAQ	OCFC	Tue, May 8, 2001	15.37	15.60	15.37	15.57
1222	NASDAQ	OCFC	Mon, May 7, 2001	15.40	15.67	15.35	15.35
1221	NASDAQ	OCFC	Fri, May 4, 2001	15.17	15.47	15.17	15.47
1220	NASDAQ	OCFC	Thu, May 3, 2001	15.15	15.21	15.15	15.17
1219	NASDAQ	OCFC	Wed, May 2, 2001	15.32	15.32	15.15	15.21
1218	NASDAQ	OCFC	Tue, May 1, 2001	15.30	15.42	15.13	15.34
1217	NASDAQ	OCFC	Mon, Apr 30, 2001	15.39	15.39	14.93	14.93
1216	NASDAQ	OCFC	Fri, Apr 27, 2001	15.33	15.40	15.25	15.40
1215	NASDAQ	OCFC	Thu, Apr 26, 2001	15.29	15.42	15.15	15.33
1214	NASDAQ	OCFC	Wed, Apr 25, 2001	14.75	15.33	14.75	15.30
1213	NASDAQ	OCFC	Tue, Apr 24, 2001	14.93	14.93	14.87	14.87
1212	NASDAQ	OCFC	Mon, Apr 23, 2001	14.75	14.93	14.70	14.73
1211	NASDAQ	OCFC	Fri, Apr 20, 2001	15.17	15.17	14.75	14.75
1210	NASDAQ	OCFC	Thu, Apr 19, 2001	15.05	15.05	15.03	15.05
1209	NASDAQ	OCFC	Wed, Apr 18, 2001	15.09	15.33	14.77	14.77
1208	NASDAQ	OCFC	Tue, Apr 17, 2001	14.71	15.09	14.67	15.09
1207	NASDAQ	OCFC	Mon, Apr 16, 2001	14.65	14.72	14.65	14.71
1206	NASDAQ	OCFC	Thu, Apr 12, 2001	14.55	14.80	14.55	14.75
1205	NASDAQ	OCFC	Wed, Apr 11, 2001	14.63	14.67	14.53	14.56
1204	NASDAQ	OCFC	Tue, Apr 10, 2001	14.34	14.70	14.34	14.64
1203	NASDAQ	OCFC	Mon, Apr 9, 2001	14.81	14.81	14.33	14.50
1202	NASDAQ	OCFC	Fri, Apr 6, 2001	15.00	15.00	14.50	14.50
1201	NASDAQ	OCFC	Thu, Apr 5, 2001	14.42	15.33	14.42	15.21
1200	NASDAQ	OCFC	Wed, Apr 4, 2001	14.54	14.54	14.00	14.33
1199	NASDAQ	OCFC	Tue, Apr 3, 2001	14.42	14.67	14.42	14.54
1198	NASDAQ	OCFC	Mon, Apr 2, 2001	15.46	15.50	14.42	14.42
1197	NASDAQ	OCFC	Fri, Mar 30, 2001	15.46	15.54	15.33	15.50
1196	NASDAQ	OCFC	Thu, Mar 29, 2001	14.88	15.67	14.88	15.54
1195	NASDAQ	OCFC	Wed, Mar 28, 2001	14.85	15.08	14.85	14.88
1194	NASDAQ	OCFC	Tue, Mar 27, 2001	14.92	15.13	14.83	14.83
1193	NASDAQ	OCFC	Mon, Mar 26, 2001	14.83	15.00	14.83	15.00
1192	NASDAQ	OCFC	Fri, Mar 23, 2001	14.92	14.96	14.79	14.96
1191	NASDAQ	OCFC	Thu, Mar 22, 2001	14.79	14.92	14.75	14.92
1190	NASDAQ	OCFC	Wed, Mar 21, 2001	14.79	14.92	14.75	14.79
1189	NASDAQ	OCFC	Tue, Mar 20, 2001	14.79	14.88	14.79	14.79
1188	NASDAQ	OCFC	Mon, Mar 19, 2001	14.71	14.83	14.71	14.83
1187	NASDAQ	OCFC	Fri, Mar 16, 2001	14.73	14.79	14.71	14.71
1186	NASDAQ	OCFC	Thu, Mar 15, 2001	14.63	14.83	14.63	14.71
1185	NASDAQ	OCFC	Wed, Mar 14, 2001	14.82	14.82	14.63	14.63
1184	NASDAQ	OCFC	Tue, Mar 13, 2001	14.67	14.83	14.67	14.83
1183	NASDAQ	OCFC	Mon, Mar 12, 2001	14.63	14.75	14.63	14.67
1182	NASDAQ	OCFC	Fri, Mar 9, 2001	14.67	14.75	14.63	14.63
1181	NASDAQ	OCFC	Thu, Mar 8, 2001	14.58	14.75	14.58	14.67
1180	NASDAQ	OCFC	Wed, Mar 7, 2001	14.53	14.71	14.46	14.71
1179	NASDAQ	OCFC	Tue, Mar 6, 2001	14.42	14.58	14.38	14.54
1178	NASDAQ	OCFC	Mon, Mar 5, 2001	14.42	14.57	14.42	14.42
1177	NASDAQ	OCFC	Fri, Mar 2, 2001	14.29	14.58	14.29	14.38
1176	NASDAQ	OCFC	Thu, Mar 1, 2001	14.29	14.38	14.29	14.38
1175	NASDAQ	OCFC	Wed, Feb 28, 2001	14.58	14.63	14.29	14.29
1174	NASDAQ	OCFC	Tue, Feb 27, 2001	14.67	14.79	14.58	14.58
1173	NASDAQ	OCFC	Mon, Feb 26, 2001	14.71	14.79	14.58	14.79
1172	NASDAQ	OCFC	Fri, Feb 23, 2001	14.63	14.75	14.54	14.75
1171	NASDAQ	OCFC	Thu, Feb 22, 2001	14.58	14.67	14.54	14.58
1170	NASDAQ	OCFC	Wed, Feb 21, 2001	14.54	14.67	14.54	14.60
1169	NASDAQ	OCFC	Tue, Feb 20, 2001	14.58	14.79	14.50	14.54
1168	NASDAQ	OCFC	Fri, Feb 16, 2001	14.71	14.77	14.58	14.58
1167	NASDAQ	OCFC	Thu, Feb 15, 2001	14.67	14.79	14.58	14.71
1166	NASDAQ	OCFC	Wed, Feb 14, 2001	14.67	14.75	14.67	14.75
1165	NASDAQ	OCFC	Tue, Feb 13, 2001	14.67	14.79	14.58	14.67
1164	NASDAQ	OCFC	Mon, Feb 12, 2001	14.54	14.67	14.42	14.67
1163	NASDAQ	OCFC	Fri, Feb 9, 2001	14.29	14.58	14.29	14.58
1162	NASDAQ	OCFC	Thu, Feb 8, 2001	14.29	14.33	14.29	14.33
1161	NASDAQ	OCFC	Wed, Feb 7, 2001	14.33	14.42	14.29	14.29
1160	NASDAQ	OCFC	Tue, Feb 6, 2001	14.33	14.46	14.25	14.38
1159	NASDAQ	OCFC	Mon, Feb 5, 2001	14.63	14.72	14.33	14.50
1158	NASDAQ	OCFC	Fri, Feb 2, 2001	14.75	14.96	14.63	14.63
1157	NASDAQ	OCFC	Thu, Feb 1, 2001	15.04	15.06	14.71	14.71
1156	NASDAQ	OCFC	Wed, Jan 31, 2001	14.83	15.33	14.83	15.04
1155	NASDAQ	OCFC	Tue, Jan 30, 2001	14.79	15.00	14.75	15.00
1154	NASDAQ	OCFC	Mon, Jan 29, 2001	14.63	14.96	14.63	14.96
1153	NASDAQ	OCFC	Fri, Jan 26, 2001	14.63	14.63	14.63	14.63
1152	NASDAQ	OCFC	Thu, Jan 25, 2001	14.83	14.83	14.58	14.71
1151	NASDAQ	OCFC	Wed, Jan 24, 2001	14.83	15.00	14.79	14.79
1150	NASDAQ	OCFC	Tue, Jan 23, 2001	14.92	15.08	14.83	15.08
1149	NASDAQ	OCFC	Mon, Jan 22, 2001	15.08	15.42	14.67	15.00
1148	NASDAQ	OCFC	Fri, Jan 19, 2001	15.04	15.50	15.04	15.08
1147	NASDAQ	OCFC	Thu, Jan 18, 2001	14.92	15.42	14.83	15.42
1146	NASDAQ	OCFC	Wed, Jan 17, 2001	15.17	15.42	14.92	14.92
1145	NASDAQ	OCFC	Tue, Jan 16, 2001	14.58	15.08	14.50	15.04
1144	NASDAQ	OCFC	Fri, Jan 12, 2001	14.83	14.83	14.58	14.58
1143	NASDAQ	OCFC	Thu, Jan 11, 2001	15.17	15.29	14.67	14.88
1142	NASDAQ	OCFC	Wed, Jan 10, 2001	14.67	15.33	14.42	15.21
1141	NASDAQ	OCFC	Tue, Jan 9, 2001	14.67	15.13	14.67	15.00
1140	NASDAQ	OCFC	Mon, Jan 8, 2001	15.13	15.25	14.67	14.92
1139	NASDAQ	OCFC	Fri, Jan 5, 2001	16.04	16.04	15.21	15.21
1138	NASDAQ	OCFC	Thu, Jan 4, 2001	15.99	16.17	15.83	15.92
1137	NASDAQ	OCFC	Wed, Jan 3, 2001	15.09	16.00	15.08	16.00
1136	NASDAQ	OCFC	Tue, Jan 2, 2001	16.27	16.33	15.08	15.08
1135	NASDAQ	OCFC	Fri, Dec 29, 2000	15.16	16.71	15.16	16.42
1134	NASDAQ	OCFC	Thu, Dec 28, 2000	14.58	15.17	14.50	15.17
1133	NASDAQ	OCFC	Wed, Dec 27, 2000	14.37	14.58	14.13	14.58
1132	NASDAQ	OCFC	Tue, Dec 26, 2000	14.13	14.38	14.04	14.38
1131	NASDAQ	OCFC	Fri, Dec 22, 2000	14.00	14.25	14.00	14.25
1130	NASDAQ	OCFC	Thu, Dec 21, 2000	14.01	14.21	14.00	14.17
1129	NASDAQ	OCFC	Wed, Dec 20, 2000	14.25	14.25	14.00	14.00
1128	NASDAQ	OCFC	Tue, Dec 19, 2000	13.79	14.50	13.79	14.25
1127	NASDAQ	OCFC	Mon, Dec 18, 2000	13.75	13.92	13.75	13.92
1126	NASDAQ	OCFC	Fri, Dec 15, 2000	13.83	13.88	13.75	13.75
1125	NASDAQ	OCFC	Thu, Dec 14, 2000	13.75	13.83	13.75	13.79
1124	NASDAQ	OCFC	Wed, Dec 13, 2000	13.76	13.88	13.75	13.75
1123	NASDAQ	OCFC	Tue, Dec 12, 2000	13.92	13.92	13.75	13.75
1122	NASDAQ	OCFC	Mon, Dec 11, 2000	13.79	14.00	13.79	13.83
1121	NASDAQ	OCFC	Fri, Dec 8, 2000	13.79	13.79	13.75	13.79
1120	NASDAQ	OCFC	Thu, Dec 7, 2000	13.79	13.79	13.75	13.79
1119	NASDAQ	OCFC	Wed, Dec 6, 2000	13.75	13.79	13.75	13.79
1118	NASDAQ	OCFC	Tue, Dec 5, 2000	13.76	13.79	13.67	13.79
1117	NASDAQ	OCFC	Mon, Dec 4, 2000	13.71	13.83	13.67	13.67
1116	NASDAQ	OCFC	Fri, Dec 1, 2000	13.93	14.13	13.67	13.79
1115	NASDAQ	OCFC	Thu, Nov 30, 2000	14.33	14.33	13.92	13.92
1114	NASDAQ	OCFC	Wed, Nov 29, 2000	14.33	14.38	14.25	14.29
1113	NASDAQ	OCFC	Tue, Nov 28, 2000	14.21	14.42	14.21	14.29
1112	NASDAQ	OCFC	Mon, Nov 27, 2000	14.25	14.25	14.17	14.21
1111	NASDAQ	OCFC	Fri, Nov 24, 2000	14.21	14.24	14.13	14.21
1110	NASDAQ	OCFC	Wed, Nov 22, 2000	14.13	14.25	14.13	14.13
1109	NASDAQ	OCFC	Tue, Nov 21, 2000	14.13	14.25	14.08	14.21
1108	NASDAQ	OCFC	Mon, Nov 20, 2000	14.24	14.25	14.13	14.17
1107	NASDAQ	OCFC	Fri, Nov 17, 2000	14.17	14.29	14.13	14.29
1106	NASDAQ	OCFC	Thu, Nov 16, 2000	14.00	14.17	14.00	14.08
1105	NASDAQ	OCFC	Wed, Nov 15, 2000	14.08	14.17	14.00	14.17
1104	NASDAQ	OCFC	Tue, Nov 14, 2000	14.17	14.17	14.00	14.17
1103	NASDAQ	OCFC	Mon, Nov 13, 2000	14.00	14.17	13.96	14.17
1102	NASDAQ	OCFC	Fri, Nov 10, 2000	14.00	14.10	14.00	14.00
1101	NASDAQ	OCFC	Thu, Nov 9, 2000	14.00	14.08	14.00	14.08
1100	NASDAQ	OCFC	Wed, Nov 8, 2000	14.05	14.08	13.96	14.00
1099	NASDAQ	OCFC	Tue, Nov 7, 2000	13.88	14.08	13.88	14.08
1098	NASDAQ	OCFC	Mon, Nov 6, 2000	13.92	14.00	13.88	14.00
1097	NASDAQ	OCFC	Fri, Nov 3, 2000	13.83	13.96	13.83	13.88
1096	NASDAQ	OCFC	Thu, Nov 2, 2000	13.83	13.96	13.83	13.96
1095	NASDAQ	OCFC	Wed, Nov 1, 2000	13.92	13.92	13.83	13.83
1094	NASDAQ	OCFC	Tue, Oct 31, 2000	13.83	13.96	13.79	13.96
1093	NASDAQ	OCFC	Mon, Oct 30, 2000	13.79	13.83	13.75	13.83
1092	NASDAQ	OCFC	Fri, Oct 27, 2000	14.00	14.00	13.75	13.75
1091	NASDAQ	OCFC	Thu, Oct 26, 2000	13.58	14.00	13.58	14.00
1090	NASDAQ	OCFC	Wed, Oct 25, 2000	13.54	13.67	13.50	13.58
1089	NASDAQ	OCFC	Tue, Oct 24, 2000	13.52	13.58	13.52	13.54
1088	NASDAQ	OCFC	Mon, Oct 23, 2000	13.74	13.74	13.50	13.50
1087	NASDAQ	OCFC	Fri, Oct 20, 2000	13.67	13.92	13.67	13.71
1086	NASDAQ	OCFC	Thu, Oct 19, 2000	13.75	14.00	13.71	13.92
1085	NASDAQ	OCFC	Wed, Oct 18, 2000	13.50	13.71	13.42	13.71
1084	NASDAQ	OCFC	Tue, Oct 17, 2000	13.58	13.75	13.54	13.63
1083	NASDAQ	OCFC	Mon, Oct 16, 2000	13.51	13.75	13.51	13.75
1082	NASDAQ	OCFC	Fri, Oct 13, 2000	12.92	13.83	12.92	13.79
1081	NASDAQ	OCFC	Thu, Oct 12, 2000	12.83	13.00	12.75	12.88
1080	NASDAQ	OCFC	Wed, Oct 11, 2000	12.92	13.00	12.79	13.00
1079	NASDAQ	OCFC	Tue, Oct 10, 2000	13.04	13.13	12.96	12.96
1078	NASDAQ	OCFC	Mon, Oct 9, 2000	13.06	13.33	12.96	13.00
1077	NASDAQ	OCFC	Fri, Oct 6, 2000	13.00	13.17	12.96	12.96
1076	NASDAQ	OCFC	Thu, Oct 5, 2000	13.00	13.17	12.92	13.14
1075	NASDAQ	OCFC	Wed, Oct 4, 2000	12.83	13.17	12.58	13.17
1074	NASDAQ	OCFC	Tue, Oct 3, 2000	13.50	13.50	12.50	13.17
1073	NASDAQ	OCFC	Mon, Oct 2, 2000	13.77	13.79	13.38	13.42
1072	NASDAQ	OCFC	Fri, Sep 29, 2000	14.08	14.25	13.67	13.83
1071	NASDAQ	OCFC	Thu, Sep 28, 2000	13.96	14.17	13.96	14.17
1070	NASDAQ	OCFC	Wed, Sep 27, 2000	14.13	14.13	13.96	14.00
1069	NASDAQ	OCFC	Tue, Sep 26, 2000	14.00	14.17	13.92	13.92
1068	NASDAQ	OCFC	Mon, Sep 25, 2000	14.00	14.01	13.92	13.92
1067	NASDAQ	OCFC	Fri, Sep 22, 2000	13.85	14.17	13.75	14.17
1066	NASDAQ	OCFC	Thu, Sep 21, 2000	13.92	13.92	13.83	13.83
1065	NASDAQ	OCFC	Wed, Sep 20, 2000	13.83	14.04	13.83	13.92
1064	NASDAQ	OCFC	Tue, Sep 19, 2000	13.75	14.00	13.67	14.00
1063	NASDAQ	OCFC	Mon, Sep 18, 2000	13.67	13.71	13.67	13.67
1062	NASDAQ	OCFC	Fri, Sep 15, 2000	13.75	13.79	13.67	13.67
1061	NASDAQ	OCFC	Thu, Sep 14, 2000	13.75	13.79	13.58	13.71
1060	NASDAQ	OCFC	Wed, Sep 13, 2000	13.54	13.75	13.54	13.75
1059	NASDAQ	OCFC	Tue, Sep 12, 2000	13.44	13.54	13.42	13.54
1058	NASDAQ	OCFC	Mon, Sep 11, 2000	13.75	13.79	13.46	13.46
1057	NASDAQ	OCFC	Fri, Sep 8, 2000	13.79	13.79	13.75	13.75
1056	NASDAQ	OCFC	Thu, Sep 7, 2000	13.79	13.79	13.58	13.79
1055	NASDAQ	OCFC	Wed, Sep 6, 2000	13.75	13.79	13.75	13.79
1054	NASDAQ	OCFC	Tue, Sep 5, 2000	13.77	13.79	13.75	13.75
1053	NASDAQ	OCFC	Fri, Sep 1, 2000	13.75	13.79	13.75	13.79
1052	NASDAQ	OCFC	Thu, Aug 31, 2000	13.83	13.92	13.75	13.75
1051	NASDAQ	OCFC	Wed, Aug 30, 2000	13.81	13.83	13.75	13.83
1050	NASDAQ	OCFC	Tue, Aug 29, 2000	13.77	13.83	13.75	13.75
1049	NASDAQ	OCFC	Mon, Aug 28, 2000	13.79	13.83	13.67	13.75
1048	NASDAQ	OCFC	Fri, Aug 25, 2000	13.29	13.92	13.29	13.92
1047	NASDAQ	OCFC	Thu, Aug 24, 2000	13.17	13.46	13.00	13.38
1046	NASDAQ	OCFC	Wed, Aug 23, 2000	13.13	13.21	12.92	13.21
1045	NASDAQ	OCFC	Tue, Aug 22, 2000	12.79	13.13	12.79	13.00
1044	NASDAQ	OCFC	Mon, Aug 21, 2000	12.96	12.96	12.79	12.79
1043	NASDAQ	OCFC	Fri, Aug 18, 2000	12.79	13.00	12.75	12.75
1042	NASDAQ	OCFC	Thu, Aug 17, 2000	12.75	12.88	12.75	12.87
1041	NASDAQ	OCFC	Wed, Aug 16, 2000	12.75	12.79	12.75	12.75
1040	NASDAQ	OCFC	Tue, Aug 15, 2000	12.77	12.79	12.71	12.75
1039	NASDAQ	OCFC	Mon, Aug 14, 2000	12.73	12.79	12.73	12.79
1038	NASDAQ	OCFC	Fri, Aug 11, 2000	12.69	12.75	12.67	12.75
1037	NASDAQ	OCFC	Thu, Aug 10, 2000	12.67	12.75	12.63	12.67
1036	NASDAQ	OCFC	Wed, Aug 9, 2000	12.58	12.75	12.58	12.67
1035	NASDAQ	OCFC	Tue, Aug 8, 2000	12.63	12.67	12.58	12.58
1034	NASDAQ	OCFC	Mon, Aug 7, 2000	12.67	12.67	12.58	12.67
1033	NASDAQ	OCFC	Fri, Aug 4, 2000	12.58	12.67	12.58	12.58
1032	NASDAQ	OCFC	Thu, Aug 3, 2000	12.54	12.75	12.54	12.58
1031	NASDAQ	OCFC	Wed, Aug 2, 2000	12.67	12.79	12.63	12.75
1030	NASDAQ	OCFC	Tue, Aug 1, 2000	12.50	12.75	12.50	12.75
1029	NASDAQ	OCFC	Mon, Jul 31, 2000	12.38	12.67	12.38	12.67
1028	NASDAQ	OCFC	Fri, Jul 28, 2000	12.33	12.33	12.25	12.25
1027	NASDAQ	OCFC	Thu, Jul 27, 2000	12.58	12.58	12.33	12.33
1026	NASDAQ	OCFC	Wed, Jul 26, 2000	12.58	12.67	12.58	12.63
1025	NASDAQ	OCFC	Tue, Jul 25, 2000	12.67	12.71	12.58	12.63
1024	NASDAQ	OCFC	Mon, Jul 24, 2000	12.50	12.67	12.46	12.67
1023	NASDAQ	OCFC	Fri, Jul 21, 2000	12.46	12.67	12.46	12.46
1022	NASDAQ	OCFC	Thu, Jul 20, 2000	12.42	12.46	12.33	12.46
1021	NASDAQ	OCFC	Wed, Jul 19, 2000	12.38	12.38	12.33	12.33
1020	NASDAQ	OCFC	Tue, Jul 18, 2000	12.58	12.58	12.33	12.33
1019	NASDAQ	OCFC	Mon, Jul 17, 2000	12.42	12.54	12.42	12.54
1018	NASDAQ	OCFC	Fri, Jul 14, 2000	12.33	12.67	12.33	12.67
1017	NASDAQ	OCFC	Thu, Jul 13, 2000	12.50	12.50	12.33	12.42
1016	NASDAQ	OCFC	Wed, Jul 12, 2000	12.42	12.50	12.33	12.50
1015	NASDAQ	OCFC	Tue, Jul 11, 2000	12.42	12.50	12.42	12.42
1014	NASDAQ	OCFC	Mon, Jul 10, 2000	12.46	12.46	12.33	12.33
1013	NASDAQ	OCFC	Fri, Jul 7, 2000	12.38	12.54	12.33	12.54
1012	NASDAQ	OCFC	Thu, Jul 6, 2000	12.38	12.38	12.25	12.33
1011	NASDAQ	OCFC	Wed, Jul 5, 2000	12.29	12.48	12.25	12.48
1010	NASDAQ	OCFC	Mon, Jul 3, 2000	12.29	12.50	12.25	12.38
1009	NASDAQ	OCFC	Fri, Jun 30, 2000	12.13	12.58	12.13	12.29
1008	NASDAQ	OCFC	Thu, Jun 29, 2000	12.38	12.58	12.08	12.54
1007	NASDAQ	OCFC	Wed, Jun 28, 2000	12.17	12.63	12.17	12.58
1006	NASDAQ	OCFC	Tue, Jun 27, 2000	12.21	12.28	12.17	12.25
1005	NASDAQ	OCFC	Mon, Jun 26, 2000	12.21	12.25	12.17	12.25
1004	NASDAQ	OCFC	Fri, Jun 23, 2000	12.13	12.21	12.13	12.13
1003	NASDAQ	OCFC	Thu, Jun 22, 2000	12.06	12.17	12.04	12.08
1002	NASDAQ	OCFC	Wed, Jun 21, 2000	12.08	12.13	12.00	12.08
1001	NASDAQ	OCFC	Tue, Jun 20, 2000	12.00	12.10	12.00	12.00
1000	NASDAQ	OCFC	Mon, Jun 19, 2000	11.98	12.17	11.96	12.17
999	NASDAQ	OCFC	Fri, Jun 16, 2000	11.96	12.00	11.92	12.00
998	NASDAQ	OCFC	Thu, Jun 15, 2000	11.88	12.00	11.88	12.00
997	NASDAQ	OCFC	Wed, Jun 14, 2000	11.88	11.96	11.83	11.88
996	NASDAQ	OCFC	Tue, Jun 13, 2000	11.88	11.92	11.79	11.88
995	NASDAQ	OCFC	Mon, Jun 12, 2000	11.92	11.96	11.79	11.88
994	NASDAQ	OCFC	Fri, Jun 9, 2000	11.79	11.92	11.79	11.79
993	NASDAQ	OCFC	Thu, Jun 8, 2000	11.63	11.83	11.63	11.67
992	NASDAQ	OCFC	Wed, Jun 7, 2000	11.67	11.71	11.58	11.63
991	NASDAQ	OCFC	Tue, Jun 6, 2000	11.58	11.67	11.54	11.63
990	NASDAQ	OCFC	Mon, Jun 5, 2000	11.67	11.71	11.58	11.58
989	NASDAQ	OCFC	Fri, Jun 2, 2000	11.54	11.67	11.54	11.54
988	NASDAQ	OCFC	Thu, Jun 1, 2000	11.42	11.54	11.33	11.50
987	NASDAQ	OCFC	Wed, May 31, 2000	11.33	11.54	11.29	11.29
986	NASDAQ	OCFC	Tue, May 30, 2000	11.29	11.50	11.29	11.50
985	NASDAQ	OCFC	Fri, May 26, 2000	11.25	11.46	11.25	11.46
984	NASDAQ	OCFC	Thu, May 25, 2000	11.33	11.46	11.29	11.42
983	NASDAQ	OCFC	Wed, May 24, 2000	11.25	11.42	11.21	11.42
982	NASDAQ	OCFC	Tue, May 23, 2000	11.33	11.33	11.21	11.21
981	NASDAQ	OCFC	Mon, May 22, 2000	11.33	11.33	11.21	11.33
980	NASDAQ	OCFC	Fri, May 19, 2000	11.08	11.29	11.08	11.25
979	NASDAQ	OCFC	Thu, May 18, 2000	11.08	11.22	11.08	11.13
978	NASDAQ	OCFC	Wed, May 17, 2000	11.25	11.29	11.08	11.08
977	NASDAQ	OCFC	Tue, May 16, 2000	11.29	11.50	11.25	11.25
976	NASDAQ	OCFC	Mon, May 15, 2000	11.21	11.33	11.17	11.33
975	NASDAQ	OCFC	Fri, May 12, 2000	11.29	11.32	11.17	11.17
974	NASDAQ	OCFC	Thu, May 11, 2000	11.25	11.33	11.17	11.33
973	NASDAQ	OCFC	Wed, May 10, 2000	11.08	11.25	11.04	11.04
972	NASDAQ	OCFC	Tue, May 9, 2000	11.08	11.17	11.04	11.04
971	NASDAQ	OCFC	Mon, May 8, 2000	11.04	11.17	10.96	11.08
970	NASDAQ	OCFC	Fri, May 5, 2000	10.92	11.04	10.88	11.04
969	NASDAQ	OCFC	Thu, May 4, 2000	10.88	11.00	10.88	11.00
968	NASDAQ	OCFC	Wed, May 3, 2000	10.79	10.92	10.75	10.92
967	NASDAQ	OCFC	Tue, May 2, 2000	10.67	10.92	10.67	10.79
966	NASDAQ	OCFC	Mon, May 1, 2000	10.63	10.92	10.63	10.75
965	NASDAQ	OCFC	Fri, Apr 28, 2000	10.63	10.83	10.63	10.67
964	NASDAQ	OCFC	Thu, Apr 27, 2000	10.67	10.83	10.50	10.83
963	NASDAQ	OCFC	Wed, Apr 26, 2000	10.33	10.67	10.33	10.50
962	NASDAQ	OCFC	Tue, Apr 25, 2000	10.25	10.75	10.08	10.75
961	NASDAQ	OCFC	Mon, Apr 24, 2000	10.29	10.29	10.08	10.25
960	NASDAQ	OCFC	Thu, Apr 20, 2000	10.33	10.38	10.08	10.33
959	NASDAQ	OCFC	Wed, Apr 19, 2000	9.83	10.42	9.83	10.33
958	NASDAQ	OCFC	Tue, Apr 18, 2000	9.75	10.08	9.75	10.00
957	NASDAQ	OCFC	Mon, Apr 17, 2000	9.83	9.83	9.75	9.83
956	NASDAQ	OCFC	Fri, Apr 14, 2000	9.88	10.00	9.88	10.00
955	NASDAQ	OCFC	Thu, Apr 13, 2000	9.75	9.88	9.71	9.88
954	NASDAQ	OCFC	Wed, Apr 12, 2000	9.79	9.88	9.71	9.75
953	NASDAQ	OCFC	Tue, Apr 11, 2000	9.88	10.00	9.75	9.88
952	NASDAQ	OCFC	Mon, Apr 10, 2000	10.04	10.04	9.96	9.96
951	NASDAQ	OCFC	Fri, Apr 7, 2000	10.00	10.04	9.96	9.96
950	NASDAQ	OCFC	Thu, Apr 6, 2000	10.17	10.17	9.96	10.00
949	NASDAQ	OCFC	Wed, Apr 5, 2000	10.00	10.17	9.71	10.17
948	NASDAQ	OCFC	Tue, Apr 4, 2000	10.33	10.33	9.88	9.92
947	NASDAQ	OCFC	Mon, Apr 3, 2000	10.33	10.46	10.33	10.33
946	NASDAQ	OCFC	Fri, Mar 31, 2000	10.33	10.46	10.33	10.46
945	NASDAQ	OCFC	Thu, Mar 30, 2000	10.25	10.38	10.25	10.33
944	NASDAQ	OCFC	Wed, Mar 29, 2000	10.27	10.27	10.25	10.25
943	NASDAQ	OCFC	Tue, Mar 28, 2000	10.25	10.33	10.25	10.25
942	NASDAQ	OCFC	Mon, Mar 27, 2000	10.25	10.33	10.25	10.25
941	NASDAQ	OCFC	Fri, Mar 24, 2000	10.21	10.33	10.21	10.25
940	NASDAQ	OCFC	Thu, Mar 23, 2000	10.29	10.33	10.21	10.21
939	NASDAQ	OCFC	Wed, Mar 22, 2000	10.38	10.41	10.17	10.33
938	NASDAQ	OCFC	Tue, Mar 21, 2000	10.25	10.50	10.17	10.50
937	NASDAQ	OCFC	Mon, Mar 20, 2000	10.17	10.38	10.17	10.33
936	NASDAQ	OCFC	Fri, Mar 17, 2000	10.29	10.50	10.17	10.17
935	NASDAQ	OCFC	Thu, Mar 16, 2000	10.29	10.67	10.29	10.67
934	NASDAQ	OCFC	Wed, Mar 15, 2000	10.25	10.29	9.96	10.00
933	NASDAQ	OCFC	Tue, Mar 14, 2000	10.56	10.58	10.25	10.25
932	NASDAQ	OCFC	Mon, Mar 13, 2000	10.67	10.67	10.50	10.63
931	NASDAQ	OCFC	Fri, Mar 10, 2000	10.67	10.67	10.50	10.50
930	NASDAQ	OCFC	Thu, Mar 9, 2000	10.58	10.63	10.50	10.58
929	NASDAQ	OCFC	Wed, Mar 8, 2000	10.50	10.67	10.50	10.67
928	NASDAQ	OCFC	Tue, Mar 7, 2000	10.50	10.67	10.50	10.50
927	NASDAQ	OCFC	Mon, Mar 6, 2000	10.50	10.63	10.50	10.63
926	NASDAQ	OCFC	Fri, Mar 3, 2000	10.60	10.63	10.50	10.50
925	NASDAQ	OCFC	Thu, Mar 2, 2000	10.58	10.67	10.58	10.58
924	NASDAQ	OCFC	Wed, Mar 1, 2000	10.65	10.83	10.58	10.83
923	NASDAQ	OCFC	Tue, Feb 29, 2000	10.63	10.67	10.58	10.63
922	NASDAQ	OCFC	Mon, Feb 28, 2000	10.50	10.67	10.50	10.67
921	NASDAQ	OCFC	Fri, Feb 25, 2000	10.67	10.69	10.50	10.63
920	NASDAQ	OCFC	Thu, Feb 24, 2000	10.54	10.67	10.50	10.50
919	NASDAQ	OCFC	Wed, Feb 23, 2000	10.75	10.83	10.54	10.67
918	NASDAQ	OCFC	Tue, Feb 22, 2000	10.71	10.83	10.54	10.83
917	NASDAQ	OCFC	Fri, Feb 18, 2000	10.67	10.83	10.63	10.71
916	NASDAQ	OCFC	Thu, Feb 17, 2000	10.63	10.67	10.58	10.67
915	NASDAQ	OCFC	Wed, Feb 16, 2000	10.58	10.83	10.58	10.71
914	NASDAQ	OCFC	Tue, Feb 15, 2000	10.75	10.83	10.58	10.83
913	NASDAQ	OCFC	Mon, Feb 14, 2000	10.63	10.71	10.58	10.67
912	NASDAQ	OCFC	Fri, Feb 11, 2000	10.67	10.67	10.58	10.58
911	NASDAQ	OCFC	Thu, Feb 10, 2000	10.58	10.67	10.58	10.58
910	NASDAQ	OCFC	Wed, Feb 9, 2000	10.67	10.83	10.67	10.67
909	NASDAQ	OCFC	Tue, Feb 8, 2000	10.71	10.83	10.67	10.71
908	NASDAQ	OCFC	Mon, Feb 7, 2000	10.54	10.71	10.50	10.67
907	NASDAQ	OCFC	Fri, Feb 4, 2000	10.54	10.67	10.54	10.67
906	NASDAQ	OCFC	Thu, Feb 3, 2000	10.58	10.83	10.50	10.54
905	NASDAQ	OCFC	Wed, Feb 2, 2000	10.42	10.46	10.33	10.33
904	NASDAQ	OCFC	Tue, Feb 1, 2000	10.42	10.46	10.42	10.42
903	NASDAQ	OCFC	Mon, Jan 31, 2000	10.42	10.50	10.42	10.46
902	NASDAQ	OCFC	Fri, Jan 28, 2000	10.50	10.54	10.50	10.50
901	NASDAQ	OCFC	Thu, Jan 27, 2000	10.33	10.67	10.25	10.54
900	NASDAQ	OCFC	Wed, Jan 26, 2000	10.67	10.75	10.25	10.25
899	NASDAQ	OCFC	Tue, Jan 25, 2000	10.92	11.00	10.67	10.75
898	NASDAQ	OCFC	Mon, Jan 24, 2000	11.04	11.13	10.92	10.92
897	NASDAQ	OCFC	Fri, Jan 21, 2000	11.13	11.25	10.92	11.04
896	NASDAQ	OCFC	Thu, Jan 20, 2000	11.13	11.13	11.00	11.04
895	NASDAQ	OCFC	Wed, Jan 19, 2000	10.92	11.08	10.79	11.06
894	NASDAQ	OCFC	Tue, Jan 18, 2000	10.83	10.92	10.75	10.75
893	NASDAQ	OCFC	Fri, Jan 14, 2000	10.67	10.79	10.63	10.79
892	NASDAQ	OCFC	Thu, Jan 13, 2000	10.58	10.75	10.58	10.69
891	NASDAQ	OCFC	Wed, Jan 12, 2000	10.58	10.71	10.46	10.50
890	NASDAQ	OCFC	Tue, Jan 11, 2000	10.50	11.50	10.33	10.67
889	NASDAQ	OCFC	Mon, Jan 10, 2000	10.25	10.67	10.25	10.67
888	NASDAQ	OCFC	Fri, Jan 7, 2000	10.00	10.33	10.00	10.25
887	NASDAQ	OCFC	Thu, Jan 6, 2000	9.83	10.17	9.83	10.17
886	NASDAQ	OCFC	Wed, Jan 5, 2000	10.42	10.42	10.00	10.00
885	NASDAQ	OCFC	Tue, Jan 4, 2000	10.75	10.75	10.25	10.50
884	NASDAQ	OCFC	Mon, Jan 3, 2000	11.42	11.54	11.17	11.17
883	NASDAQ	OCFC	Fri, Dec 31, 1999	11.50	11.63	11.42	11.54
882	NASDAQ	OCFC	Thu, Dec 30, 1999	11.46	11.50	11.42	11.46
881	NASDAQ	OCFC	Wed, Dec 29, 1999	11.33	11.42	11.25	11.42
880	NASDAQ	OCFC	Tue, Dec 28, 1999	11.33	11.33	11.29	11.33
879	NASDAQ	OCFC	Mon, Dec 27, 1999	11.42	11.42	11.33	11.40
878	NASDAQ	OCFC	Thu, Dec 23, 1999	11.33	11.50	11.33	11.33
877	NASDAQ	OCFC	Wed, Dec 22, 1999	11.42	11.50	11.33	11.50
876	NASDAQ	OCFC	Tue, Dec 21, 1999	11.42	11.46	11.33	11.42
875	NASDAQ	OCFC	Mon, Dec 20, 1999	11.42	11.46	11.33	11.38
874	NASDAQ	OCFC	Fri, Dec 17, 1999	11.48	11.48	11.33	11.42
873	NASDAQ	OCFC	Thu, Dec 16, 1999	11.46	11.46	11.33	11.33
872	NASDAQ	OCFC	Wed, Dec 15, 1999	11.67	11.67	11.42	11.42
871	NASDAQ	OCFC	Tue, Dec 14, 1999	11.75	11.79	11.75	11.79
870	NASDAQ	OCFC	Mon, Dec 13, 1999	11.83	11.83	11.67	11.77
869	NASDAQ	OCFC	Fri, Dec 10, 1999	11.83	12.00	11.83	11.92
868	NASDAQ	OCFC	Thu, Dec 9, 1999	11.83	12.42	11.83	11.92
867	NASDAQ	OCFC	Wed, Dec 8, 1999	12.17	12.17	11.83	11.92
866	NASDAQ	OCFC	Tue, Dec 7, 1999	12.25	12.42	12.17	12.17
865	NASDAQ	OCFC	Mon, Dec 6, 1999	12.46	12.48	12.25	12.25
864	NASDAQ	OCFC	Fri, Dec 3, 1999	12.33	12.42	12.33	12.33
863	NASDAQ	OCFC	Thu, Dec 2, 1999	12.33	12.38	12.33	12.33
862	NASDAQ	OCFC	Wed, Dec 1, 1999	12.33	12.38	12.33	12.33
861	NASDAQ	OCFC	Tue, Nov 30, 1999	12.33	12.38	12.33	12.38
860	NASDAQ	OCFC	Mon, Nov 29, 1999	12.38	12.38	12.38	12.38
859	NASDAQ	OCFC	Fri, Nov 26, 1999	12.33	12.42	12.33	12.42
858	NASDAQ	OCFC	Wed, Nov 24, 1999	12.54	12.71	12.33	12.33
857	NASDAQ	OCFC	Tue, Nov 23, 1999	12.63	12.71	12.42	12.42
856	NASDAQ	OCFC	Mon, Nov 22, 1999	12.63	12.63	12.42	12.63
855	NASDAQ	OCFC	Fri, Nov 19, 1999	12.50	12.67	12.46	12.50
854	NASDAQ	OCFC	Thu, Nov 18, 1999	12.38	12.46	12.38	12.46
853	NASDAQ	OCFC	Wed, Nov 17, 1999	12.33	12.42	12.17	12.38
852	NASDAQ	OCFC	Tue, Nov 16, 1999	12.38	12.46	12.33	12.38
851	NASDAQ	OCFC	Mon, Nov 15, 1999	12.00	12.42	12.00	12.42
850	NASDAQ	OCFC	Fri, Nov 12, 1999	12.17	12.29	12.00	12.04
849	NASDAQ	OCFC	Thu, Nov 11, 1999	12.33	12.33	12.17	12.17
848	NASDAQ	OCFC	Wed, Nov 10, 1999	12.33	12.67	12.17	12.33
847	NASDAQ	OCFC	Tue, Nov 9, 1999	12.67	12.67	12.33	12.42
846	NASDAQ	OCFC	Mon, Nov 8, 1999	12.29	12.67	12.17	12.50
845	NASDAQ	OCFC	Fri, Nov 5, 1999	12.23	12.33	12.08	12.33
844	NASDAQ	OCFC	Thu, Nov 4, 1999	12.04	12.29	12.04	12.21
843	NASDAQ	OCFC	Wed, Nov 3, 1999	11.88	12.17	11.88	12.04
842	NASDAQ	OCFC	Tue, Nov 2, 1999	11.79	12.00	11.79	11.92
841	NASDAQ	OCFC	Mon, Nov 1, 1999	11.67	11.92	11.67	11.88
840	NASDAQ	OCFC	Fri, Oct 29, 1999	11.38	11.92	11.38	11.92
839	NASDAQ	OCFC	Thu, Oct 28, 1999	10.94	11.33	10.88	11.25
838	NASDAQ	OCFC	Wed, Oct 27, 1999	10.79	10.92	10.79	10.88
837	NASDAQ	OCFC	Tue, Oct 26, 1999	10.67	10.83	10.67	10.75
836	NASDAQ	OCFC	Mon, Oct 25, 1999	10.71	10.83	10.50	10.83
835	NASDAQ	OCFC	Fri, Oct 22, 1999	10.67	10.75	10.50	10.67
834	NASDAQ	OCFC	Thu, Oct 21, 1999	10.46	10.88	10.46	10.75
833	NASDAQ	OCFC	Wed, Oct 20, 1999	10.42	10.75	10.42	10.67
832	NASDAQ	OCFC	Tue, Oct 19, 1999	10.42	10.46	10.25	10.33
831	NASDAQ	OCFC	Mon, Oct 18, 1999	10.17	10.42	10.17	10.42
830	NASDAQ	OCFC	Fri, Oct 15, 1999	10.33	10.58	10.25	10.33
829	NASDAQ	OCFC	Thu, Oct 14, 1999	10.50	10.58	10.50	10.50
828	NASDAQ	OCFC	Wed, Oct 13, 1999	10.58	10.79	10.50	10.79
827	NASDAQ	OCFC	Tue, Oct 12, 1999	10.71	10.83	10.58	10.83
826	NASDAQ	OCFC	Mon, Oct 11, 1999	10.67	10.75	10.58	10.75
825	NASDAQ	OCFC	Fri, Oct 8, 1999	10.81	10.88	10.75	10.75
824	NASDAQ	OCFC	Thu, Oct 7, 1999	10.92	10.92	10.75	10.75
823	NASDAQ	OCFC	Wed, Oct 6, 1999	10.79	10.92	10.75	10.92
822	NASDAQ	OCFC	Tue, Oct 5, 1999	11.00	11.00	10.75	10.83
821	NASDAQ	OCFC	Mon, Oct 4, 1999	10.83	10.88	10.75	10.75
820	NASDAQ	OCFC	Fri, Oct 1, 1999	10.75	11.00	10.75	10.96
819	NASDAQ	OCFC	Thu, Sep 30, 1999	10.83	11.00	10.75	10.92
818	NASDAQ	OCFC	Wed, Sep 29, 1999	10.92	11.04	10.67	10.67
817	NASDAQ	OCFC	Tue, Sep 28, 1999	10.83	11.00	10.83	11.00
816	NASDAQ	OCFC	Mon, Sep 27, 1999	11.17	11.17	10.83	10.96
815	NASDAQ	OCFC	Fri, Sep 24, 1999	10.96	11.04	10.88	10.94
814	NASDAQ	OCFC	Thu, Sep 23, 1999	11.42	11.42	10.96	10.96
813	NASDAQ	OCFC	Wed, Sep 22, 1999	11.50	11.50	11.38	11.38
812	NASDAQ	OCFC	Tue, Sep 21, 1999	11.75	11.75	11.50	11.50
811	NASDAQ	OCFC	Mon, Sep 20, 1999	11.92	11.96	11.79	11.79
810	NASDAQ	OCFC	Fri, Sep 17, 1999	11.96	12.00	11.83	11.92
809	NASDAQ	OCFC	Thu, Sep 16, 1999	11.92	11.92	11.88	11.88
808	NASDAQ	OCFC	Wed, Sep 15, 1999	11.83	11.92	11.83	11.92
807	NASDAQ	OCFC	Tue, Sep 14, 1999	11.92	12.00	11.88	11.88
806	NASDAQ	OCFC	Mon, Sep 13, 1999	12.00	12.08	12.00	12.00
805	NASDAQ	OCFC	Fri, Sep 10, 1999	12.08	12.13	12.00	12.00
804	NASDAQ	OCFC	Thu, Sep 9, 1999	12.08	12.13	12.08	12.08
803	NASDAQ	OCFC	Wed, Sep 8, 1999	12.08	12.13	12.08	12.13
802	NASDAQ	OCFC	Tue, Sep 7, 1999	11.96	12.17	11.96	12.13
801	NASDAQ	OCFC	Fri, Sep 3, 1999	12.00	12.17	11.92	11.96
800	NASDAQ	OCFC	Thu, Sep 2, 1999	12.00	12.00	11.83	11.96
799	NASDAQ	OCFC	Wed, Sep 1, 1999	11.83	12.00	11.79	11.92
798	NASDAQ	OCFC	Tue, Aug 31, 1999	12.04	12.04	11.75	11.92
797	NASDAQ	OCFC	Mon, Aug 30, 1999	12.00	12.04	12.00	12.00
796	NASDAQ	OCFC	Fri, Aug 27, 1999	12.00	12.08	12.00	12.04
795	NASDAQ	OCFC	Thu, Aug 26, 1999	12.00	12.13	12.00	12.00
794	NASDAQ	OCFC	Wed, Aug 25, 1999	12.21	12.25	12.00	12.13
793	NASDAQ	OCFC	Tue, Aug 24, 1999	12.17	12.50	12.00	12.17
792	NASDAQ	OCFC	Mon, Aug 23, 1999	12.04	12.25	12.04	12.21
791	NASDAQ	OCFC	Fri, Aug 20, 1999	12.00	12.42	12.00	12.17
790	NASDAQ	OCFC	Thu, Aug 19, 1999	12.17	12.42	12.17	12.25
789	NASDAQ	OCFC	Wed, Aug 18, 1999	12.25	12.33	12.17	12.17
788	NASDAQ	OCFC	Tue, Aug 17, 1999	12.17	12.25	12.17	12.25
787	NASDAQ	OCFC	Mon, Aug 16, 1999	12.17	12.25	12.17	12.25
786	NASDAQ	OCFC	Fri, Aug 13, 1999	12.17	12.33	12.17	12.25
785	NASDAQ	OCFC	Thu, Aug 12, 1999	12.00	12.17	11.83	12.17
784	NASDAQ	OCFC	Wed, Aug 11, 1999	11.92	11.92	11.75	11.85
783	NASDAQ	OCFC	Tue, Aug 10, 1999	11.92	12.08	11.83	11.92
782	NASDAQ	OCFC	Mon, Aug 9, 1999	11.92	12.00	11.92	11.92
781	NASDAQ	OCFC	Fri, Aug 6, 1999	12.33	12.33	12.00	12.08
780	NASDAQ	OCFC	Thu, Aug 5, 1999	12.25	12.42	11.75	12.42
779	NASDAQ	OCFC	Wed, Aug 4, 1999	12.50	12.58	12.08	12.42
778	NASDAQ	OCFC	Tue, Aug 3, 1999	12.33	12.50	12.17	12.46
777	NASDAQ	OCFC	Mon, Aug 2, 1999	12.25	12.33	12.17	12.33
776	NASDAQ	OCFC	Fri, Jul 30, 1999	12.25	12.33	12.08	12.25
775	NASDAQ	OCFC	Thu, Jul 29, 1999	12.17	12.25	12.08	12.25
774	NASDAQ	OCFC	Wed, Jul 28, 1999	12.58	12.63	12.29	12.33
773	NASDAQ	OCFC	Tue, Jul 27, 1999	12.38	12.58	12.25	12.58
772	NASDAQ	OCFC	Mon, Jul 26, 1999	12.50	12.50	12.17	12.17
771	NASDAQ	OCFC	Fri, Jul 23, 1999	12.50	12.54	12.42	12.50
770	NASDAQ	OCFC	Thu, Jul 22, 1999	12.50	12.58	12.38	12.50
769	NASDAQ	OCFC	Wed, Jul 21, 1999	12.50	12.50	12.25	12.42
768	NASDAQ	OCFC	Tue, Jul 20, 1999	12.38	12.54	12.29	12.42
767	NASDAQ	OCFC	Mon, Jul 19, 1999	12.33	12.50	12.33	12.38
766	NASDAQ	OCFC	Fri, Jul 16, 1999	12.33	12.75	12.33	12.58
765	NASDAQ	OCFC	Thu, Jul 15, 1999	12.42	12.67	12.33	12.58
764	NASDAQ	OCFC	Wed, Jul 14, 1999	12.75	12.75	12.33	12.50
763	NASDAQ	OCFC	Tue, Jul 13, 1999	12.33	12.67	12.33	12.63
762	NASDAQ	OCFC	Mon, Jul 12, 1999	12.67	12.92	12.42	12.83
761	NASDAQ	OCFC	Fri, Jul 9, 1999	12.33	12.58	12.33	12.58
760	NASDAQ	OCFC	Thu, Jul 8, 1999	12.33	12.54	12.33	12.46
759	NASDAQ	OCFC	Wed, Jul 7, 1999	12.67	12.67	12.33	12.46
758	NASDAQ	OCFC	Tue, Jul 6, 1999	12.25	12.71	12.25	12.67
757	NASDAQ	OCFC	Fri, Jul 2, 1999	12.29	12.46	12.25	12.38
756	NASDAQ	OCFC	Thu, Jul 1, 1999	12.01	12.33	12.01	12.17
755	NASDAQ	OCFC	Wed, Jun 30, 1999	12.17	12.17	11.92	12.08
754	NASDAQ	OCFC	Tue, Jun 29, 1999	11.92	12.08	11.83	12.08
753	NASDAQ	OCFC	Mon, Jun 28, 1999	11.88	11.92	11.83	11.92
752	NASDAQ	OCFC	Fri, Jun 25, 1999	12.13	12.17	11.83	11.83
751	NASDAQ	OCFC	Thu, Jun 24, 1999	11.74	12.13	11.71	12.00
750	NASDAQ	OCFC	Wed, Jun 23, 1999	11.67	11.83	11.67	11.67
749	NASDAQ	OCFC	Tue, Jun 22, 1999	11.75	11.83	11.67	11.67
748	NASDAQ	OCFC	Mon, Jun 21, 1999	11.67	11.83	11.63	11.83
747	NASDAQ	OCFC	Fri, Jun 18, 1999	11.58	11.67	11.54	11.63
746	NASDAQ	OCFC	Thu, Jun 17, 1999	11.58	11.67	11.46	11.50
745	NASDAQ	OCFC	Wed, Jun 16, 1999	11.17	11.50	11.17	11.50
744	NASDAQ	OCFC	Tue, Jun 15, 1999	11.25	11.54	11.17	11.17
743	NASDAQ	OCFC	Mon, Jun 14, 1999	11.58	11.75	11.25	11.25
742	NASDAQ	OCFC	Fri, Jun 11, 1999	11.67	11.83	11.58	11.71
741	NASDAQ	OCFC	Thu, Jun 10, 1999	11.67	11.75	11.58	11.71
740	NASDAQ	OCFC	Wed, Jun 9, 1999	11.75	11.79	11.67	11.67
739	NASDAQ	OCFC	Tue, Jun 8, 1999	11.67	11.83	11.67	11.79
738	NASDAQ	OCFC	Mon, Jun 7, 1999	11.58	11.83	11.58	11.67
737	NASDAQ	OCFC	Fri, Jun 4, 1999	11.58	11.58	11.50	11.58
736	NASDAQ	OCFC	Thu, Jun 3, 1999	11.42	11.42	11.25	11.38
735	NASDAQ	OCFC	Wed, Jun 2, 1999	11.58	11.67	11.33	11.42
734	NASDAQ	OCFC	Tue, Jun 1, 1999	12.00	12.00	11.58	11.75
733	NASDAQ	OCFC	Fri, May 28, 1999	11.67	12.00	11.67	11.79
732	NASDAQ	OCFC	Thu, May 27, 1999	11.67	11.67	11.38	11.42
731	NASDAQ	OCFC	Wed, May 26, 1999	11.42	11.92	11.00	11.92
730	NASDAQ	OCFC	Tue, May 25, 1999	11.33	11.58	11.00	11.04
729	NASDAQ	OCFC	Mon, May 24, 1999	11.33	11.63	11.17	11.33
728	NASDAQ	OCFC	Fri, May 21, 1999	11.00	12.08	10.92	11.33
727	NASDAQ	OCFC	Thu, May 20, 1999	10.67	11.00	10.67	10.92
726	NASDAQ	OCFC	Wed, May 19, 1999	10.58	10.67	10.58	10.67
725	NASDAQ	OCFC	Tue, May 18, 1999	10.58	10.63	10.58	10.63
724	NASDAQ	OCFC	Mon, May 17, 1999	10.63	10.67	10.63	10.67
723	NASDAQ	OCFC	Fri, May 14, 1999	10.67	10.67	10.58	10.63
722	NASDAQ	OCFC	Thu, May 13, 1999	10.67	10.88	10.67	10.67
721	NASDAQ	OCFC	Wed, May 12, 1999	10.67	10.83	10.63	10.83
720	NASDAQ	OCFC	Tue, May 11, 1999	10.50	10.88	10.50	10.88
719	NASDAQ	OCFC	Mon, May 10, 1999	10.42	10.63	10.42	10.63
718	NASDAQ	OCFC	Fri, May 7, 1999	10.42	10.67	10.25	10.25
717	NASDAQ	OCFC	Thu, May 6, 1999	10.42	10.54	10.25	10.29
716	NASDAQ	OCFC	Wed, May 5, 1999	10.42	10.67	10.25	10.67
715	NASDAQ	OCFC	Tue, May 4, 1999	10.58	10.58	10.42	10.42
714	NASDAQ	OCFC	Mon, May 3, 1999	10.42	10.75	10.42	10.58
713	NASDAQ	OCFC	Fri, Apr 30, 1999	10.50	10.67	10.42	10.50
712	NASDAQ	OCFC	Thu, Apr 29, 1999	10.21	10.67	10.21	10.67
711	NASDAQ	OCFC	Wed, Apr 28, 1999	10.17	10.33	10.17	10.29
710	NASDAQ	OCFC	Tue, Apr 27, 1999	10.08	10.25	10.08	10.17
709	NASDAQ	OCFC	Mon, Apr 26, 1999	10.08	10.50	10.08	10.13
708	NASDAQ	OCFC	Fri, Apr 23, 1999	10.33	10.33	10.08	10.25
707	NASDAQ	OCFC	Thu, Apr 22, 1999	10.00	10.33	9.96	10.33
706	NASDAQ	OCFC	Wed, Apr 21, 1999	9.75	10.08	9.75	9.83
705	NASDAQ	OCFC	Tue, Apr 20, 1999	9.67	9.83	9.67	9.75
704	NASDAQ	OCFC	Mon, Apr 19, 1999	10.00	10.00	9.67	10.00
703	NASDAQ	OCFC	Fri, Apr 16, 1999	9.83	10.04	9.67	9.67
702	NASDAQ	OCFC	Thu, Apr 15, 1999	9.75	10.08	9.75	10.04
701	NASDAQ	OCFC	Wed, Apr 14, 1999	9.75	10.04	9.50	10.00
700	NASDAQ	OCFC	Tue, Apr 13, 1999	9.25	9.67	9.17	9.67
699	NASDAQ	OCFC	Mon, Apr 12, 1999	9.21	9.25	8.88	9.08
698	NASDAQ	OCFC	Fri, Apr 9, 1999	8.67	9.21	8.67	9.21
697	NASDAQ	OCFC	Thu, Apr 8, 1999	8.92	9.08	8.58	8.71
696	NASDAQ	OCFC	Wed, Apr 7, 1999	9.00	9.00	8.92	8.92
695	NASDAQ	OCFC	Tue, Apr 6, 1999	9.00	9.33	9.00	9.00
694	NASDAQ	OCFC	Mon, Apr 5, 1999	9.50	9.67	9.00	9.21
693	NASDAQ	OCFC	Thu, Apr 1, 1999	9.50	9.67	9.50	9.67
692	NASDAQ	OCFC	Wed, Mar 31, 1999	9.75	9.75	9.58	9.58
691	NASDAQ	OCFC	Tue, Mar 30, 1999	9.67	9.79	9.67	9.67
690	NASDAQ	OCFC	Mon, Mar 29, 1999	10.00	10.00	9.67	9.67
689	NASDAQ	OCFC	Fri, Mar 26, 1999	10.04	10.19	10.00	10.00
688	NASDAQ	OCFC	Thu, Mar 25, 1999	9.92	10.25	9.92	10.04
687	NASDAQ	OCFC	Wed, Mar 24, 1999	9.67	10.08	9.67	10.00
686	NASDAQ	OCFC	Tue, Mar 23, 1999	9.42	10.00	9.42	9.88
685	NASDAQ	OCFC	Mon, Mar 22, 1999	9.67	9.83	9.42	9.83
684	NASDAQ	OCFC	Fri, Mar 19, 1999	10.13	10.17	9.67	9.67
683	NASDAQ	OCFC	Thu, Mar 18, 1999	9.75	9.83	9.75	9.79
682	NASDAQ	OCFC	Wed, Mar 17, 1999	9.83	10.00	9.75	9.75
681	NASDAQ	OCFC	Tue, Mar 16, 1999	10.00	10.08	9.83	10.00
680	NASDAQ	OCFC	Mon, Mar 15, 1999	9.75	10.00	9.75	10.00
679	NASDAQ	OCFC	Fri, Mar 12, 1999	9.88	10.00	9.75	10.00
678	NASDAQ	OCFC	Thu, Mar 11, 1999	9.88	9.96	9.83	9.92
677	NASDAQ	OCFC	Wed, Mar 10, 1999	9.83	10.03	9.83	9.94
676	NASDAQ	OCFC	Tue, Mar 9, 1999	9.83	10.00	9.83	9.83
675	NASDAQ	OCFC	Mon, Mar 8, 1999	9.83	9.92	9.83	9.83
674	NASDAQ	OCFC	Fri, Mar 5, 1999	9.83	9.92	9.83	9.83
673	NASDAQ	OCFC	Thu, Mar 4, 1999	9.96	9.96	9.71	9.75
672	NASDAQ	OCFC	Wed, Mar 3, 1999	9.83	9.96	9.83	9.96
671	NASDAQ	OCFC	Tue, Mar 2, 1999	9.92	10.00	9.83	9.88
670	NASDAQ	OCFC	Mon, Mar 1, 1999	9.92	10.00	9.83	9.83
669	NASDAQ	OCFC	Fri, Feb 26, 1999	10.08	10.08	9.92	9.92
668	NASDAQ	OCFC	Thu, Feb 25, 1999	10.04	10.25	10.04	10.08
667	NASDAQ	OCFC	Wed, Feb 24, 1999	10.04	10.17	10.04	10.17
666	NASDAQ	OCFC	Tue, Feb 23, 1999	9.83	10.17	9.83	10.08
665	NASDAQ	OCFC	Mon, Feb 22, 1999	9.79	10.13	9.75	10.08
664	NASDAQ	OCFC	Fri, Feb 19, 1999	9.75	10.00	9.75	10.00
663	NASDAQ	OCFC	Thu, Feb 18, 1999	9.83	9.92	9.71	9.71
662	NASDAQ	OCFC	Wed, Feb 17, 1999	9.83	10.04	9.83	9.88
661	NASDAQ	OCFC	Tue, Feb 16, 1999	9.83	10.13	9.83	9.92
660	NASDAQ	OCFC	Fri, Feb 12, 1999	10.08	10.13	9.83	9.88
659	NASDAQ	OCFC	Thu, Feb 11, 1999	10.17	10.33	10.17	10.21
658	NASDAQ	OCFC	Wed, Feb 10, 1999	10.17	10.25	10.17	10.17
657	NASDAQ	OCFC	Tue, Feb 9, 1999	10.33	10.58	10.33	10.33
656	NASDAQ	OCFC	Mon, Feb 8, 1999	10.29	10.42	10.17	10.33
655	NASDAQ	OCFC	Fri, Feb 5, 1999	10.29	10.42	10.29	10.33
654	NASDAQ	OCFC	Thu, Feb 4, 1999	10.38	10.42	10.29	10.33
653	NASDAQ	OCFC	Wed, Feb 3, 1999	10.33	10.50	10.25	10.50
652	NASDAQ	OCFC	Tue, Feb 2, 1999	10.25	10.35	10.25	10.33
651	NASDAQ	OCFC	Mon, Feb 1, 1999	10.42	10.42	10.25	10.42
650	NASDAQ	OCFC	Fri, Jan 29, 1999	10.29	10.67	10.29	10.42
649	NASDAQ	OCFC	Thu, Jan 28, 1999	10.25	10.58	10.25	10.38
648	NASDAQ	OCFC	Wed, Jan 27, 1999	10.33	10.58	10.25	10.25
647	NASDAQ	OCFC	Tue, Jan 26, 1999	10.58	10.75	10.33	10.50
646	NASDAQ	OCFC	Mon, Jan 25, 1999	10.92	10.92	10.50	10.67
645	NASDAQ	OCFC	Fri, Jan 22, 1999	10.83	10.88	10.83	10.88
644	NASDAQ	OCFC	Thu, Jan 21, 1999	11.17	11.17	10.83	10.88
643	NASDAQ	OCFC	Wed, Jan 20, 1999	11.58	11.67	11.17	11.17
642	NASDAQ	OCFC	Tue, Jan 19, 1999	11.50	12.00	11.33	11.50
641	NASDAQ	OCFC	Fri, Jan 15, 1999	11.25	11.46	11.17	11.38
640	NASDAQ	OCFC	Thu, Jan 14, 1999	11.17	11.42	11.17	11.17
639	NASDAQ	OCFC	Wed, Jan 13, 1999	11.00	11.33	11.00	11.17
638	NASDAQ	OCFC	Tue, Jan 12, 1999	11.25	11.42	11.08	11.42
637	NASDAQ	OCFC	Mon, Jan 11, 1999	11.33	11.42	11.17	11.25
636	NASDAQ	OCFC	Fri, Jan 8, 1999	10.50	11.50	10.46	11.50
635	NASDAQ	OCFC	Thu, Jan 7, 1999	10.08	10.67	10.08	10.50
634	NASDAQ	OCFC	Wed, Jan 6, 1999	10.33	10.46	10.08	10.08
633	NASDAQ	OCFC	Tue, Jan 5, 1999	10.33	10.50	10.25	10.50
632	NASDAQ	OCFC	Mon, Jan 4, 1999	11.25	11.25	10.42	10.42
631	NASDAQ	OCFC	Thu, Dec 31, 1998	10.67	11.08	10.67	11.08
630	NASDAQ	OCFC	Wed, Dec 30, 1998	10.38	11.33	10.08	10.96
629	NASDAQ	OCFC	Tue, Dec 29, 1998	10.08	10.33	10.08	10.33
628	NASDAQ	OCFC	Mon, Dec 28, 1998	10.00	10.33	10.00	10.17
627	NASDAQ	OCFC	Thu, Dec 24, 1998	10.00	10.25	10.00	10.00
626	NASDAQ	OCFC	Wed, Dec 23, 1998	9.92	10.17	9.92	10.08
625	NASDAQ	OCFC	Tue, Dec 22, 1998	9.92	10.00	9.92	9.96
624	NASDAQ	OCFC	Mon, Dec 21, 1998	10.00	10.04	10.00	10.00
623	NASDAQ	OCFC	Fri, Dec 18, 1998	9.96	10.04	9.96	10.04
622	NASDAQ	OCFC	Thu, Dec 17, 1998	10.00	10.00	9.92	10.00
621	NASDAQ	OCFC	Wed, Dec 16, 1998	10.00	10.00	9.92	10.00
620	NASDAQ	OCFC	Tue, Dec 15, 1998	9.83	10.00	9.83	9.92
619	NASDAQ	OCFC	Mon, Dec 14, 1998	10.33	10.33	9.83	9.83
618	NASDAQ	OCFC	Fri, Dec 11, 1998	10.00	10.17	10.00	10.17
617	NASDAQ	OCFC	Thu, Dec 10, 1998	10.00	10.08	10.00	10.00
616	NASDAQ	OCFC	Wed, Dec 9, 1998	10.00	10.17	10.00	10.00
615	NASDAQ	OCFC	Tue, Dec 8, 1998	10.00	10.08	10.00	10.00
614	NASDAQ	OCFC	Mon, Dec 7, 1998	10.13	10.17	10.00	10.00
613	NASDAQ	OCFC	Fri, Dec 4, 1998	10.00	10.42	10.00	10.17
612	NASDAQ	OCFC	Thu, Dec 3, 1998	10.42	10.67	10.00	10.00
611	NASDAQ	OCFC	Wed, Dec 2, 1998	10.33	10.33	10.17	10.17
610	NASDAQ	OCFC	Tue, Dec 1, 1998	10.33	10.33	10.17	10.17
609	NASDAQ	OCFC	Mon, Nov 30, 1998	10.17	10.71	9.92	10.54
608	NASDAQ	OCFC	Fri, Nov 27, 1998	10.42	10.42	10.42	10.42
607	NASDAQ	OCFC	Wed, Nov 25, 1998	10.00	10.33	9.83	10.17
606	NASDAQ	OCFC	Tue, Nov 24, 1998	9.83	10.00	9.83	9.92
605	NASDAQ	OCFC	Mon, Nov 23, 1998	9.83	10.33	9.83	10.13
604	NASDAQ	OCFC	Fri, Nov 20, 1998	9.83	10.00	9.83	9.83
603	NASDAQ	OCFC	Thu, Nov 19, 1998	9.75	10.00	9.67	9.83
602	NASDAQ	OCFC	Wed, Nov 18, 1998	9.83	10.08	9.75	10.08
601	NASDAQ	OCFC	Tue, Nov 17, 1998	9.83	10.00	9.67	9.83
600	NASDAQ	OCFC	Mon, Nov 16, 1998	9.67	9.88	9.67	9.88
599	NASDAQ	OCFC	Fri, Nov 13, 1998	9.83	9.83	9.67	9.79
598	NASDAQ	OCFC	Thu, Nov 12, 1998	9.79	10.00	9.79	9.88
597	NASDAQ	OCFC	Wed, Nov 11, 1998	10.00	10.00	9.75	9.85
596	NASDAQ	OCFC	Tue, Nov 10, 1998	9.83	10.00	9.83	9.92
595	NASDAQ	OCFC	Mon, Nov 9, 1998	9.92	10.17	9.92	9.96
594	NASDAQ	OCFC	Fri, Nov 6, 1998	9.92	10.17	9.92	9.96
593	NASDAQ	OCFC	Thu, Nov 5, 1998	10.00	10.17	9.92	10.17
592	NASDAQ	OCFC	Wed, Nov 4, 1998	9.83	10.17	9.75	10.00
591	NASDAQ	OCFC	Tue, Nov 3, 1998	9.67	9.96	9.67	9.83
590	NASDAQ	OCFC	Mon, Nov 2, 1998	9.83	10.00	9.67	10.00
589	NASDAQ	OCFC	Fri, Oct 30, 1998	9.83	10.00	9.67	9.67
588	NASDAQ	OCFC	Thu, Oct 29, 1998	9.00	9.83	9.00	9.75
587	NASDAQ	OCFC	Wed, Oct 28, 1998	9.00	9.58	9.00	9.25
586	NASDAQ	OCFC	Tue, Oct 27, 1998	9.54	9.67	9.00	9.00
585	NASDAQ	OCFC	Mon, Oct 26, 1998	9.42	9.42	9.25	9.31
584	NASDAQ	OCFC	Fri, Oct 23, 1998	9.50	9.75	9.25	9.50
583	NASDAQ	OCFC	Thu, Oct 22, 1998	9.58	9.92	9.50	9.67
582	NASDAQ	OCFC	Wed, Oct 21, 1998	9.33	9.92	9.33	9.42
581	NASDAQ	OCFC	Tue, Oct 20, 1998	9.67	10.04	9.42	9.42
580	NASDAQ	OCFC	Mon, Oct 19, 1998	10.08	10.33	9.67	9.67
579	NASDAQ	OCFC	Fri, Oct 16, 1998	10.08	10.08	9.58	9.83
578	NASDAQ	OCFC	Thu, Oct 15, 1998	9.92	10.00	9.50	10.00
577	NASDAQ	OCFC	Wed, Oct 14, 1998	9.04	9.83	8.85	9.83
576	NASDAQ	OCFC	Tue, Oct 13, 1998	8.92	9.08	8.83	8.83
575	NASDAQ	OCFC	Mon, Oct 12, 1998	8.92	9.00	8.50	8.67
574	NASDAQ	OCFC	Fri, Oct 9, 1998	8.67	8.75	8.17	8.50
573	NASDAQ	OCFC	Thu, Oct 8, 1998	8.00	8.08	7.08	8.00
572	NASDAQ	OCFC	Wed, Oct 7, 1998	9.17	9.21	7.83	8.17
571	NASDAQ	OCFC	Tue, Oct 6, 1998	9.25	9.67	9.17	9.25
570	NASDAQ	OCFC	Mon, Oct 5, 1998	9.33	9.54	9.33	9.50
569	NASDAQ	OCFC	Fri, Oct 2, 1998	9.50	10.00	9.50	9.92
568	NASDAQ	OCFC	Thu, Oct 1, 1998	9.75	9.75	9.46	9.71
567	NASDAQ	OCFC	Wed, Sep 30, 1998	9.75	10.17	9.75	10.00
566	NASDAQ	OCFC	Tue, Sep 29, 1998	10.00	10.25	9.83	10.08
565	NASDAQ	OCFC	Mon, Sep 28, 1998	9.67	10.25	9.67	10.00
564	NASDAQ	OCFC	Fri, Sep 25, 1998	9.58	10.08	9.58	10.00
563	NASDAQ	OCFC	Thu, Sep 24, 1998	10.33	10.50	9.83	9.83
562	NASDAQ	OCFC	Wed, Sep 23, 1998	10.17	10.33	10.08	10.25
561	NASDAQ	OCFC	Tue, Sep 22, 1998	9.75	10.08	9.75	10.00
560	NASDAQ	OCFC	Mon, Sep 21, 1998	9.58	10.00	9.33	10.00
559	NASDAQ	OCFC	Fri, Sep 18, 1998	9.83	10.00	9.75	10.00
558	NASDAQ	OCFC	Thu, Sep 17, 1998	9.50	9.83	9.33	9.83
557	NASDAQ	OCFC	Wed, Sep 16, 1998	10.00	10.00	9.67	10.00
556	NASDAQ	OCFC	Tue, Sep 15, 1998	10.17	10.17	9.67	9.75
555	NASDAQ	OCFC	Mon, Sep 14, 1998	9.92	10.33	9.50	9.83
554	NASDAQ	OCFC	Fri, Sep 11, 1998	9.67	10.17	9.67	9.92
553	NASDAQ	OCFC	Thu, Sep 10, 1998	9.67	9.92	9.50	9.67
552	NASDAQ	OCFC	Wed, Sep 9, 1998	10.17	10.17	9.50	9.92
551	NASDAQ	OCFC	Tue, Sep 8, 1998	9.75	10.50	9.67	9.83
550	NASDAQ	OCFC	Fri, Sep 4, 1998	9.67	10.00	9.67	9.75
549	NASDAQ	OCFC	Thu, Sep 3, 1998	10.00	10.17	9.67	10.00
548	NASDAQ	OCFC	Wed, Sep 2, 1998	10.58	11.00	10.00	10.00
547	NASDAQ	OCFC	Tue, Sep 1, 1998	9.17	10.67	9.08	10.67
546	NASDAQ	OCFC	Mon, Aug 31, 1998	10.00	10.00	9.25	9.25
545	NASDAQ	OCFC	Fri, Aug 28, 1998	9.92	10.33	9.75	10.00
544	NASDAQ	OCFC	Thu, Aug 27, 1998	10.00	10.08	9.58	9.67
543	NASDAQ	OCFC	Wed, Aug 26, 1998	10.83	10.92	10.17	10.25
542	NASDAQ	OCFC	Tue, Aug 25, 1998	11.42	11.42	10.92	10.92
541	NASDAQ	OCFC	Mon, Aug 24, 1998	11.08	11.17	11.00	11.00
540	NASDAQ	OCFC	Fri, Aug 21, 1998	11.33	11.67	11.00	11.29
539	NASDAQ	OCFC	Thu, Aug 20, 1998	11.50	11.67	11.50	11.58
538	NASDAQ	OCFC	Wed, Aug 19, 1998	11.63	11.75	11.58	11.58
537	NASDAQ	OCFC	Tue, Aug 18, 1998	11.50	11.75	11.42	11.58
536	NASDAQ	OCFC	Mon, Aug 17, 1998	11.58	11.67	11.42	11.50
535	NASDAQ	OCFC	Fri, Aug 14, 1998	11.67	11.75	11.58	11.58
534	NASDAQ	OCFC	Thu, Aug 13, 1998	11.50	11.71	11.50	11.54
533	NASDAQ	OCFC	Wed, Aug 12, 1998	11.58	11.58	11.33	11.58
532	NASDAQ	OCFC	Tue, Aug 11, 1998	11.92	12.02	11.50	11.58
531	NASDAQ	OCFC	Mon, Aug 10, 1998	12.33	12.33	12.00	12.08
530	NASDAQ	OCFC	Fri, Aug 7, 1998	12.23	12.33	12.00	12.33
529	NASDAQ	OCFC	Thu, Aug 6, 1998	12.00	12.25	12.00	12.00
528	NASDAQ	OCFC	Wed, Aug 5, 1998	12.17	12.50	12.00	12.00
527	NASDAQ	OCFC	Tue, Aug 4, 1998	12.34	12.38	12.00	12.00
526	NASDAQ	OCFC	Mon, Aug 3, 1998	12.50	12.67	12.33	12.33
525	NASDAQ	OCFC	Fri, Jul 31, 1998	12.63	12.71	12.33	12.38
524	NASDAQ	OCFC	Thu, Jul 30, 1998	12.58	12.83	12.58	12.63
523	NASDAQ	OCFC	Wed, Jul 29, 1998	12.58	12.83	12.58	12.71
522	NASDAQ	OCFC	Tue, Jul 28, 1998	12.83	12.83	12.58	12.67
521	NASDAQ	OCFC	Mon, Jul 27, 1998	12.58	12.60	12.58	12.60
520	NASDAQ	OCFC	Fri, Jul 24, 1998	12.50	12.83	12.50	12.83
519	NASDAQ	OCFC	Thu, Jul 23, 1998	12.42	12.79	12.08	12.50
518	NASDAQ	OCFC	Wed, Jul 22, 1998	13.00	13.00	12.08	12.08
517	NASDAQ	OCFC	Tue, Jul 21, 1998	13.08	13.25	12.83	12.83
516	NASDAQ	OCFC	Mon, Jul 20, 1998	12.92	13.25	12.83	13.04
515	NASDAQ	OCFC	Fri, Jul 17, 1998	12.92	13.08	12.67	13.00
514	NASDAQ	OCFC	Thu, Jul 16, 1998	12.75	13.08	12.75	12.92
513	NASDAQ	OCFC	Wed, Jul 15, 1998	12.67	13.08	12.67	12.67
512	NASDAQ	OCFC	Tue, Jul 14, 1998	12.75	13.08	12.67	13.00
511	NASDAQ	OCFC	Mon, Jul 13, 1998	12.83	13.29	12.75	13.00
510	NASDAQ	OCFC	Fri, Jul 10, 1998	13.08	13.29	12.75	12.75
509	NASDAQ	OCFC	Thu, Jul 9, 1998	12.67	13.17	12.67	13.00
508	NASDAQ	OCFC	Wed, Jul 8, 1998	12.58	13.08	12.25	12.96
507	NASDAQ	OCFC	Tue, Jul 7, 1998	12.42	12.50	12.25	12.50
506	NASDAQ	OCFC	Mon, Jul 6, 1998	12.79	12.88	12.33	12.46
505	NASDAQ	OCFC	Thu, Jul 2, 1998	12.67	12.92	12.58	12.83
504	NASDAQ	OCFC	Wed, Jul 1, 1998	12.92	13.00	12.67	12.75
503	NASDAQ	OCFC	Tue, Jun 30, 1998	12.75	12.92	12.75	12.75
502	NASDAQ	OCFC	Mon, Jun 29, 1998	12.92	13.17	12.92	12.92
501	NASDAQ	OCFC	Fri, Jun 26, 1998	13.08	13.25	12.92	13.21
500	NASDAQ	OCFC	Thu, Jun 25, 1998	13.17	13.29	13.00	13.00
499	NASDAQ	OCFC	Wed, Jun 24, 1998	13.17	13.33	13.17	13.21
498	NASDAQ	OCFC	Tue, Jun 23, 1998	13.25	13.27	13.17	13.17
497	NASDAQ	OCFC	Mon, Jun 22, 1998	13.33	13.33	13.08	13.33
496	NASDAQ	OCFC	Fri, Jun 19, 1998	13.00	13.33	13.00	13.17
495	NASDAQ	OCFC	Thu, Jun 18, 1998	12.83	13.17	12.83	13.17
494	NASDAQ	OCFC	Wed, Jun 17, 1998	12.50	12.92	12.50	12.92
493	NASDAQ	OCFC	Tue, Jun 16, 1998	12.33	12.79	12.33	12.71
492	NASDAQ	OCFC	Mon, Jun 15, 1998	12.50	12.67	12.25	12.67
491	NASDAQ	OCFC	Fri, Jun 12, 1998	12.92	13.00	12.67	12.79
490	NASDAQ	OCFC	Thu, Jun 11, 1998	13.04	13.13	12.92	13.00
489	NASDAQ	OCFC	Wed, Jun 10, 1998	13.08	13.25	13.04	13.25
488	NASDAQ	OCFC	Tue, Jun 9, 1998	13.17	13.42	13.00	13.17
487	NASDAQ	OCFC	Mon, Jun 8, 1998	13.00	13.08	12.75	12.92
486	NASDAQ	OCFC	Fri, Jun 5, 1998	13.00	13.00	12.75	13.00
485	NASDAQ	OCFC	Thu, Jun 4, 1998	12.92	13.00	12.75	13.00
484	NASDAQ	OCFC	Wed, Jun 3, 1998	12.92	12.92	12.83	12.88
483	NASDAQ	OCFC	Tue, Jun 2, 1998	12.92	12.92	12.75	12.83
482	NASDAQ	OCFC	Mon, Jun 1, 1998	12.92	12.92	12.50	12.83
481	NASDAQ	OCFC	Fri, May 29, 1998	12.67	12.92	12.58	12.80
480	NASDAQ	OCFC	Thu, May 28, 1998	12.75	12.75	12.46	12.67
479	NASDAQ	OCFC	Wed, May 27, 1998	12.50	12.75	12.25	12.50
478	NASDAQ	OCFC	Tue, May 26, 1998	12.92	12.92	12.42	12.42
477	NASDAQ	OCFC	Fri, May 22, 1998	12.42	12.75	12.42	12.75
476	NASDAQ	OCFC	Thu, May 21, 1998	12.67	12.75	12.63	12.75
475	NASDAQ	OCFC	Wed, May 20, 1998	13.17	13.42	12.58	12.67
474	NASDAQ	OCFC	Tue, May 19, 1998	12.08	13.25	12.08	13.25
473	NASDAQ	OCFC	Mon, May 18, 1998	12.33	12.33	12.00	12.21
472	NASDAQ	OCFC	Fri, May 15, 1998	12.54	12.54	12.38	12.50
471	NASDAQ	OCFC	Thu, May 14, 1998	12.54	12.63	12.48	12.52
470	NASDAQ	OCFC	Wed, May 13, 1998	12.67	12.67	12.38	12.54
469	NASDAQ	OCFC	Tue, May 12, 1998	12.54	12.75	12.38	12.67
468	NASDAQ	OCFC	Mon, May 11, 1998	12.75	12.83	12.50	12.79
467	NASDAQ	OCFC	Fri, May 8, 1998	12.96	12.96	12.58	12.58
466	NASDAQ	OCFC	Thu, May 7, 1998	13.04	13.04	12.79	12.96
465	NASDAQ	OCFC	Wed, May 6, 1998	13.08	13.08	12.92	13.04
464	NASDAQ	OCFC	Tue, May 5, 1998	13.25	13.25	13.00	13.00
463	NASDAQ	OCFC	Mon, May 4, 1998	13.08	13.42	13.08	13.17
462	NASDAQ	OCFC	Fri, May 1, 1998	13.17	13.33	13.00	13.17
461	NASDAQ	OCFC	Thu, Apr 30, 1998	13.17	13.33	13.13	13.17
460	NASDAQ	OCFC	Wed, Apr 29, 1998	13.33	13.33	13.13	13.17
459	NASDAQ	OCFC	Tue, Apr 28, 1998	13.17	13.21	12.92	12.96
458	NASDAQ	OCFC	Mon, Apr 27, 1998	13.08	13.25	12.79	13.08
457	NASDAQ	OCFC	Fri, Apr 24, 1998	13.33	13.67	13.17	13.33
456	NASDAQ	OCFC	Thu, Apr 23, 1998	13.00	13.50	13.00	13.29
455	NASDAQ	OCFC	Wed, Apr 22, 1998	12.67	12.79	12.67	12.79
454	NASDAQ	OCFC	Tue, Apr 21, 1998	12.67	12.79	12.67	12.77
453	NASDAQ	OCFC	Mon, Apr 20, 1998	12.63	12.83	12.58	12.73
452	NASDAQ	OCFC	Fri, Apr 17, 1998	12.63	12.83	12.58	12.67
451	NASDAQ	OCFC	Thu, Apr 16, 1998	12.50	12.96	12.50	12.67
450	NASDAQ	OCFC	Wed, Apr 15, 1998	12.54	12.88	12.54	12.58
449	NASDAQ	OCFC	Tue, Apr 14, 1998	12.42	12.75	12.42	12.58
448	NASDAQ	OCFC	Mon, Apr 13, 1998	12.33	12.58	12.33	12.58
447	NASDAQ	OCFC	Thu, Apr 9, 1998	12.42	12.54	12.33	12.50
446	NASDAQ	OCFC	Wed, Apr 8, 1998	12.17	12.33	12.13	12.17
445	NASDAQ	OCFC	Tue, Apr 7, 1998	12.33	12.50	12.08	12.17
444	NASDAQ	OCFC	Mon, Apr 6, 1998	12.38	12.50	12.33	12.46
443	NASDAQ	OCFC	Fri, Apr 3, 1998	12.46	12.50	12.35	12.50
442	NASDAQ	OCFC	Thu, Apr 2, 1998	12.33	12.46	12.33	12.35
441	NASDAQ	OCFC	Wed, Apr 1, 1998	12.38	12.38	12.25	12.33
440	NASDAQ	OCFC	Tue, Mar 31, 1998	12.42	12.83	12.33	12.33
439	NASDAQ	OCFC	Mon, Mar 30, 1998	12.25	12.50	12.25	12.25
438	NASDAQ	OCFC	Fri, Mar 27, 1998	12.33	12.46	12.25	12.25
437	NASDAQ	OCFC	Thu, Mar 26, 1998	12.67	12.67	12.33	12.33
436	NASDAQ	OCFC	Wed, Mar 25, 1998	12.50	12.83	12.25	12.67
435	NASDAQ	OCFC	Tue, Mar 24, 1998	12.17	12.42	12.17	12.33
434	NASDAQ	OCFC	Mon, Mar 23, 1998	12.08	12.25	12.04	12.17
433	NASDAQ	OCFC	Fri, Mar 20, 1998	11.88	12.42	11.79	12.19
432	NASDAQ	OCFC	Thu, Mar 19, 1998	11.92	11.92	11.67	11.88
431	NASDAQ	OCFC	Wed, Mar 18, 1998	11.83	11.83	11.75	11.75
430	NASDAQ	OCFC	Tue, Mar 17, 1998	11.83	12.00	11.73	11.83
429	NASDAQ	OCFC	Mon, Mar 16, 1998	11.67	11.75	11.63	11.75
428	NASDAQ	OCFC	Fri, Mar 13, 1998	11.79	11.79	11.58	11.58
427	NASDAQ	OCFC	Thu, Mar 12, 1998	11.71	11.85	11.71	11.85
426	NASDAQ	OCFC	Wed, Mar 11, 1998	11.58	12.00	11.58	11.71
425	NASDAQ	OCFC	Tue, Mar 10, 1998	11.58	11.67	11.58	11.67
424	NASDAQ	OCFC	Mon, Mar 9, 1998	11.67	11.83	11.58	11.65
423	NASDAQ	OCFC	Fri, Mar 6, 1998	11.67	11.85	11.67	11.71
422	NASDAQ	OCFC	Thu, Mar 5, 1998	11.67	11.77	11.67	11.69
421	NASDAQ	OCFC	Wed, Mar 4, 1998	11.83	11.88	11.71	11.75
420	NASDAQ	OCFC	Tue, Mar 3, 1998	12.00	12.00	11.75	11.83
419	NASDAQ	OCFC	Mon, Mar 2, 1998	11.83	12.08	11.71	12.00
418	NASDAQ	OCFC	Fri, Feb 27, 1998	11.96	11.96	11.71	11.75
417	NASDAQ	OCFC	Thu, Feb 26, 1998	12.08	12.08	11.83	11.96
416	NASDAQ	OCFC	Wed, Feb 25, 1998	12.13	12.21	12.08	12.08
415	NASDAQ	OCFC	Tue, Feb 24, 1998	12.08	12.25	12.08	12.08
414	NASDAQ	OCFC	Mon, Feb 23, 1998	12.35	12.35	12.08	12.27
413	NASDAQ	OCFC	Fri, Feb 20, 1998	12.13	12.29	12.13	12.21
412	NASDAQ	OCFC	Thu, Feb 19, 1998	12.33	12.33	12.13	12.15
411	NASDAQ	OCFC	Wed, Feb 18, 1998	12.08	12.31	12.08	12.17
410	NASDAQ	OCFC	Tue, Feb 17, 1998	12.33	12.33	12.17	12.17
409	NASDAQ	OCFC	Fri, Feb 13, 1998	12.33	12.33	12.13	12.21
408	NASDAQ	OCFC	Thu, Feb 12, 1998	12.17	12.25	12.13	12.17
407	NASDAQ	OCFC	Wed, Feb 11, 1998	12.29	12.29	12.17	12.17
406	NASDAQ	OCFC	Tue, Feb 10, 1998	12.15	12.42	11.92	12.17
405	NASDAQ	OCFC	Mon, Feb 9, 1998	11.92	12.17	11.88	12.15
404	NASDAQ	OCFC	Fri, Feb 6, 1998	12.13	12.13	11.83	12.00
403	NASDAQ	OCFC	Thu, Feb 5, 1998	11.92	12.04	11.83	11.88
402	NASDAQ	OCFC	Wed, Feb 4, 1998	11.94	12.13	11.94	12.00
401	NASDAQ	OCFC	Tue, Feb 3, 1998	11.75	12.17	11.75	12.13
400	NASDAQ	OCFC	Mon, Feb 2, 1998	12.00	12.00	11.73	11.75
399	NASDAQ	OCFC	Fri, Jan 30, 1998	11.75	11.90	11.75	11.75
398	NASDAQ	OCFC	Thu, Jan 29, 1998	11.75	11.79	11.75	11.79
397	NASDAQ	OCFC	Wed, Jan 28, 1998	11.73	11.83	11.73	11.75
396	NASDAQ	OCFC	Tue, Jan 27, 1998	11.75	11.83	11.71	11.71
395	NASDAQ	OCFC	Mon, Jan 26, 1998	11.75	11.83	11.71	11.75
394	NASDAQ	OCFC	Fri, Jan 23, 1998	11.92	11.92	11.67	11.88
393	NASDAQ	OCFC	Thu, Jan 22, 1998	11.50	11.83	11.50	11.75
392	NASDAQ	OCFC	Wed, Jan 21, 1998	11.75	11.83	11.58	11.81
391	NASDAQ	OCFC	Tue, Jan 20, 1998	11.96	12.00	11.83	11.92
390	NASDAQ	OCFC	Fri, Jan 16, 1998	11.83	12.08	11.67	11.92
389	NASDAQ	OCFC	Thu, Jan 15, 1998	11.71	11.83	11.54	11.83
388	NASDAQ	OCFC	Wed, Jan 14, 1998	11.54	11.83	11.54	11.73
387	NASDAQ	OCFC	Tue, Jan 13, 1998	11.13	11.58	11.13	11.54
386	NASDAQ	OCFC	Mon, Jan 12, 1998	11.25	11.25	10.17	11.08
385	NASDAQ	OCFC	Fri, Jan 9, 1998	11.75	11.75	11.21	11.42
384	NASDAQ	OCFC	Thu, Jan 8, 1998	11.96	12.04	11.50	11.50
383	NASDAQ	OCFC	Wed, Jan 7, 1998	12.50	12.50	11.94	11.94
382	NASDAQ	OCFC	Tue, Jan 6, 1998	12.33	12.46	12.25	12.25
381	NASDAQ	OCFC	Mon, Jan 5, 1998	12.25	12.33	12.21	12.27
380	NASDAQ	OCFC	Fri, Jan 2, 1998	12.33	12.67	12.25	12.50
379	NASDAQ	OCFC	Wed, Dec 31, 1997	12.65	12.67	12.42	12.42
378	NASDAQ	OCFC	Tue, Dec 30, 1997	12.50	12.75	12.44	12.54
377	NASDAQ	OCFC	Mon, Dec 29, 1997	12.42	12.50	12.25	12.50
376	NASDAQ	OCFC	Fri, Dec 26, 1997	12.25	12.42	12.25	12.42
375	NASDAQ	OCFC	Wed, Dec 24, 1997	12.33	12.50	12.29	12.50
374	NASDAQ	OCFC	Tue, Dec 23, 1997	12.38	12.50	12.23	12.50
373	NASDAQ	OCFC	Mon, Dec 22, 1997	12.13	12.38	12.13	12.25
372	NASDAQ	OCFC	Fri, Dec 19, 1997	12.08	12.27	12.00	12.15
371	NASDAQ	OCFC	Thu, Dec 18, 1997	12.67	12.67	12.17	12.17
370	NASDAQ	OCFC	Wed, Dec 17, 1997	12.46	12.50	12.46	12.50
369	NASDAQ	OCFC	Tue, Dec 16, 1997	12.50	12.50	12.38	12.44
368	NASDAQ	OCFC	Mon, Dec 15, 1997	12.58	12.60	12.42	12.44
367	NASDAQ	OCFC	Fri, Dec 12, 1997	12.35	12.58	12.33	12.42
366	NASDAQ	OCFC	Thu, Dec 11, 1997	12.58	12.58	12.35	12.38
365	NASDAQ	OCFC	Wed, Dec 10, 1997	12.54	12.58	12.33	12.58
364	NASDAQ	OCFC	Tue, Dec 9, 1997	12.54	12.63	12.46	12.50
363	NASDAQ	OCFC	Mon, Dec 8, 1997	12.63	12.63	12.33	12.50
362	NASDAQ	OCFC	Fri, Dec 5, 1997	12.46	12.63	12.46	12.46
361	NASDAQ	OCFC	Thu, Dec 4, 1997	12.50	12.75	12.50	12.54
360	NASDAQ	OCFC	Wed, Dec 3, 1997	12.50	12.50	12.42	12.46
359	NASDAQ	OCFC	Tue, Dec 2, 1997	12.42	12.46	12.31	12.46
358	NASDAQ	OCFC	Mon, Dec 1, 1997	12.21	12.42	12.21	12.35
357	NASDAQ	OCFC	Fri, Nov 28, 1997	12.35	12.38	12.21	12.38
356	NASDAQ	OCFC	Wed, Nov 26, 1997	12.25	12.25	12.17	12.25
355	NASDAQ	OCFC	Tue, Nov 25, 1997	12.13	12.25	12.08	12.21
354	NASDAQ	OCFC	Mon, Nov 24, 1997	12.13	12.33	11.94	12.08
353	NASDAQ	OCFC	Fri, Nov 21, 1997	12.60	12.60	12.21	12.33
352	NASDAQ	OCFC	Thu, Nov 20, 1997	12.21	12.63	12.21	12.58
351	NASDAQ	OCFC	Wed, Nov 19, 1997	12.33	12.33	12.25	12.25
350	NASDAQ	OCFC	Tue, Nov 18, 1997	12.25	12.42	12.25	12.33
349	NASDAQ	OCFC	Mon, Nov 17, 1997	12.17	12.17	12.00	12.15
348	NASDAQ	OCFC	Fri, Nov 14, 1997	11.92	12.08	11.92	12.00
347	NASDAQ	OCFC	Thu, Nov 13, 1997	12.08	12.17	11.92	11.92
346	NASDAQ	OCFC	Wed, Nov 12, 1997	12.38	12.38	11.96	11.96
345	NASDAQ	OCFC	Tue, Nov 11, 1997	12.29	12.42	12.25	12.38
344	NASDAQ	OCFC	Mon, Nov 10, 1997	12.29	12.42	12.29	12.29
343	NASDAQ	OCFC	Fri, Nov 7, 1997	12.08	12.33	12.08	12.33
342	NASDAQ	OCFC	Thu, Nov 6, 1997	12.63	12.63	12.33	12.50
341	NASDAQ	OCFC	Wed, Nov 5, 1997	12.63	12.63	12.58	12.58
340	NASDAQ	OCFC	Tue, Nov 4, 1997	12.50	12.67	12.50	12.58
339	NASDAQ	OCFC	Mon, Nov 3, 1997	12.50	12.63	12.50	12.50
338	NASDAQ	OCFC	Fri, Oct 31, 1997	12.50	12.63	12.42	12.50
337	NASDAQ	OCFC	Thu, Oct 30, 1997	12.33	12.63	12.29	12.44
336	NASDAQ	OCFC	Wed, Oct 29, 1997	12.42	12.67	12.21	12.58
335	NASDAQ	OCFC	Tue, Oct 28, 1997	11.42	12.33	11.38	12.33
334	NASDAQ	OCFC	Mon, Oct 27, 1997	12.58	12.63	11.79	12.50
333	NASDAQ	OCFC	Fri, Oct 24, 1997	12.75	12.75	12.58	12.60
332	NASDAQ	OCFC	Thu, Oct 23, 1997	12.50	12.67	12.50	12.58
331	NASDAQ	OCFC	Wed, Oct 22, 1997	12.67	12.92	12.67	12.79
330	NASDAQ	OCFC	Tue, Oct 21, 1997	12.38	12.83	12.29	12.79
329	NASDAQ	OCFC	Mon, Oct 20, 1997	12.38	12.38	12.29	12.29
328	NASDAQ	OCFC	Fri, Oct 17, 1997	12.25	12.33	12.08	12.33
327	NASDAQ	OCFC	Thu, Oct 16, 1997	12.29	12.33	12.25	12.33
326	NASDAQ	OCFC	Wed, Oct 15, 1997	12.25	12.42	12.25	12.29
325	NASDAQ	OCFC	Tue, Oct 14, 1997	12.13	12.46	12.08	12.31
324	NASDAQ	OCFC	Mon, Oct 13, 1997	12.08	12.13	11.96	12.08
323	NASDAQ	OCFC	Fri, Oct 10, 1997	12.00	12.08	11.83	12.08
322	NASDAQ	OCFC	Thu, Oct 9, 1997	11.96	12.00	11.88	11.94
321	NASDAQ	OCFC	Wed, Oct 8, 1997	12.21	12.25	11.96	11.98
320	NASDAQ	OCFC	Tue, Oct 7, 1997	12.17	12.17	12.04	12.17
319	NASDAQ	OCFC	Mon, Oct 6, 1997	12.17	12.17	12.00	12.17
318	NASDAQ	OCFC	Fri, Oct 3, 1997	12.17	12.25	12.00	12.15
317	NASDAQ	OCFC	Thu, Oct 2, 1997	11.92	12.17	11.92	12.04
316	NASDAQ	OCFC	Wed, Oct 1, 1997	11.83	11.92	11.83	11.83
315	NASDAQ	OCFC	Tue, Sep 30, 1997	11.88	11.92	11.83	11.83
314	NASDAQ	OCFC	Mon, Sep 29, 1997	11.71	11.92	11.71	11.75
313	NASDAQ	OCFC	Fri, Sep 26, 1997	11.63	11.71	11.58	11.67
312	NASDAQ	OCFC	Thu, Sep 25, 1997	11.67	11.67	11.50	11.63
311	NASDAQ	OCFC	Wed, Sep 24, 1997	11.42	11.65	11.42	11.63
310	NASDAQ	OCFC	Tue, Sep 23, 1997	11.58	11.58	11.50	11.50
309	NASDAQ	OCFC	Mon, Sep 22, 1997	11.46	11.58	11.46	11.50
308	NASDAQ	OCFC	Fri, Sep 19, 1997	11.42	11.58	11.42	11.54
307	NASDAQ	OCFC	Thu, Sep 18, 1997	11.63	11.63	11.52	11.52
306	NASDAQ	OCFC	Wed, Sep 17, 1997	11.58	11.63	11.50	11.54
305	NASDAQ	OCFC	Tue, Sep 16, 1997	11.21	11.60	11.21	11.50
304	NASDAQ	OCFC	Mon, Sep 15, 1997	11.21	11.42	11.21	11.33
303	NASDAQ	OCFC	Fri, Sep 12, 1997	11.33	11.42	11.25	11.35
302	NASDAQ	OCFC	Thu, Sep 11, 1997	11.17	11.25	11.17	11.17
301	NASDAQ	OCFC	Wed, Sep 10, 1997	11.38	11.42	11.17	11.33
300	NASDAQ	OCFC	Tue, Sep 9, 1997	11.46	11.50	11.42	11.50
299	NASDAQ	OCFC	Mon, Sep 8, 1997	11.46	11.46	11.38	11.42
298	NASDAQ	OCFC	Fri, Sep 5, 1997	11.29	11.54	11.13	11.42
297	NASDAQ	OCFC	Thu, Sep 4, 1997	11.29	11.29	11.13	11.21
296	NASDAQ	OCFC	Wed, Sep 3, 1997	11.17	11.29	11.13	11.17
295	NASDAQ	OCFC	Tue, Sep 2, 1997	11.29	11.29	11.21	11.21
294	NASDAQ	OCFC	Fri, Aug 29, 1997	11.21	11.29	11.21	11.21
293	NASDAQ	OCFC	Thu, Aug 28, 1997	11.21	11.29	11.21	11.25
292	NASDAQ	OCFC	Wed, Aug 27, 1997	11.13	11.29	11.13	11.21
291	NASDAQ	OCFC	Tue, Aug 26, 1997	11.04	11.29	11.04	11.29
290	NASDAQ	OCFC	Mon, Aug 25, 1997	11.08	11.21	11.08	11.17
289	NASDAQ	OCFC	Fri, Aug 22, 1997	11.17	11.29	11.08	11.17
288	NASDAQ	OCFC	Thu, Aug 21, 1997	11.50	11.50	11.33	11.33
287	NASDAQ	OCFC	Wed, Aug 20, 1997	11.33	11.46	11.31	11.42
286	NASDAQ	OCFC	Tue, Aug 19, 1997	11.17	11.29	11.06	11.29
285	NASDAQ	OCFC	Mon, Aug 18, 1997	11.08	11.25	11.08	11.10
284	NASDAQ	OCFC	Fri, Aug 15, 1997	11.08	11.25	11.08	11.25
283	NASDAQ	OCFC	Thu, Aug 14, 1997	11.29	11.29	11.08	11.10
282	NASDAQ	OCFC	Wed, Aug 13, 1997	11.13	11.25	11.00	11.17
281	NASDAQ	OCFC	Tue, Aug 12, 1997	11.08	11.13	11.00	11.02
280	NASDAQ	OCFC	Mon, Aug 11, 1997	11.38	11.50	11.08	11.08
279	NASDAQ	OCFC	Fri, Aug 8, 1997	11.63	11.63	11.38	11.50
278	NASDAQ	OCFC	Thu, Aug 7, 1997	11.56	11.63	11.50	11.50
277	NASDAQ	OCFC	Wed, Aug 6, 1997	11.42	11.63	11.42	11.58
276	NASDAQ	OCFC	Tue, Aug 5, 1997	11.58	11.58	11.42	11.42
275	NASDAQ	OCFC	Mon, Aug 4, 1997	11.63	11.63	11.46	11.56
274	NASDAQ	OCFC	Fri, Aug 1, 1997	11.63	11.75	11.63	11.63
273	NASDAQ	OCFC	Thu, Jul 31, 1997	11.88	11.88	11.58	11.67
272	NASDAQ	OCFC	Wed, Jul 30, 1997	11.79	11.88	11.79	11.88
271	NASDAQ	OCFC	Tue, Jul 29, 1997	11.83	11.96	11.79	11.79
270	NASDAQ	OCFC	Mon, Jul 28, 1997	11.96	11.96	11.83	11.83
269	NASDAQ	OCFC	Fri, Jul 25, 1997	12.13	12.17	11.88	11.88
268	NASDAQ	OCFC	Thu, Jul 24, 1997	11.58	11.67	11.56	11.67
267	NASDAQ	OCFC	Wed, Jul 23, 1997	11.58	11.67	11.52	11.58
266	NASDAQ	OCFC	Tue, Jul 22, 1997	11.38	11.52	11.38	11.52
265	NASDAQ	OCFC	Mon, Jul 21, 1997	11.50	11.50	11.38	11.44
264	NASDAQ	OCFC	Fri, Jul 18, 1997	11.58	11.58	10.75	11.46
263	NASDAQ	OCFC	Thu, Jul 17, 1997	11.92	11.96	11.58	11.58
262	NASDAQ	OCFC	Wed, Jul 16, 1997	11.83	11.96	11.79	11.92
261	NASDAQ	OCFC	Tue, Jul 15, 1997	11.75	11.83	11.67	11.79
260	NASDAQ	OCFC	Mon, Jul 14, 1997	11.67	11.75	11.67	11.71
259	NASDAQ	OCFC	Fri, Jul 11, 1997	11.58	11.69	11.58	11.69
258	NASDAQ	OCFC	Thu, Jul 10, 1997	11.67	11.67	11.54	11.58
257	NASDAQ	OCFC	Wed, Jul 9, 1997	11.79	11.79	11.63	11.63
256	NASDAQ	OCFC	Tue, Jul 8, 1997	11.92	11.92	11.58	11.71
255	NASDAQ	OCFC	Mon, Jul 7, 1997	12.00	12.00	11.79	11.81
254	NASDAQ	OCFC	Thu, Jul 3, 1997	11.83	11.92	11.79	11.92
253	NASDAQ	OCFC	Wed, Jul 2, 1997	11.33	11.75	11.33	11.75
252	NASDAQ	OCFC	Tue, Jul 1, 1997	11.58	11.58	11.29	11.44
251	NASDAQ	OCFC	Mon, Jun 30, 1997	11.33	11.88	11.00	11.75
250	NASDAQ	OCFC	Fri, Jun 27, 1997	11.33	11.38	11.17	11.17
249	NASDAQ	OCFC	Thu, Jun 26, 1997	11.17	11.42	11.00	11.33
248	NASDAQ	OCFC	Wed, Jun 25, 1997	10.92	11.17	10.92	11.17
247	NASDAQ	OCFC	Tue, Jun 24, 1997	11.04	11.04	10.88	11.04
246	NASDAQ	OCFC	Mon, Jun 23, 1997	10.96	11.00	10.88	11.00
245	NASDAQ	OCFC	Fri, Jun 20, 1997	11.08	11.08	10.83	11.04
244	NASDAQ	OCFC	Thu, Jun 19, 1997	11.00	11.08	10.92	11.00
243	NASDAQ	OCFC	Wed, Jun 18, 1997	10.63	11.00	10.54	10.88
242	NASDAQ	OCFC	Tue, Jun 17, 1997	10.63	10.63	10.54	10.58
241	NASDAQ	OCFC	Mon, Jun 16, 1997	10.42	10.63	10.42	10.54
240	NASDAQ	OCFC	Fri, Jun 13, 1997	10.58	10.58	10.42	10.42
239	NASDAQ	OCFC	Thu, Jun 12, 1997	10.50	10.58	10.38	10.48
238	NASDAQ	OCFC	Wed, Jun 11, 1997	10.50	10.50	10.33	10.50
237	NASDAQ	OCFC	Tue, Jun 10, 1997	10.58	10.58	10.38	10.38
236	NASDAQ	OCFC	Mon, Jun 9, 1997	10.46	10.58	10.46	10.46
235	NASDAQ	OCFC	Fri, Jun 6, 1997	10.50	10.50	10.42	10.48
234	NASDAQ	OCFC	Thu, Jun 5, 1997	10.42	10.50	10.42	10.50
233	NASDAQ	OCFC	Wed, Jun 4, 1997	10.58	10.58	10.42	10.54
232	NASDAQ	OCFC	Tue, Jun 3, 1997	10.46	10.58	10.42	10.42
231	NASDAQ	OCFC	Mon, Jun 2, 1997	10.46	10.67	10.46	10.50
230	NASDAQ	OCFC	Fri, May 30, 1997	10.50	10.58	10.42	10.58
229	NASDAQ	OCFC	Thu, May 29, 1997	10.67	10.67	10.50	10.54
228	NASDAQ	OCFC	Wed, May 28, 1997	10.54	10.75	10.54	10.67
227	NASDAQ	OCFC	Tue, May 27, 1997	10.67	10.75	10.58	10.67
226	NASDAQ	OCFC	Fri, May 23, 1997	10.79	10.83	10.58	10.75
225	NASDAQ	OCFC	Thu, May 22, 1997	10.79	10.79	10.58	10.79
224	NASDAQ	OCFC	Wed, May 21, 1997	10.67	10.79	10.58	10.79
223	NASDAQ	OCFC	Tue, May 20, 1997	10.50	10.63	10.33	10.63
222	NASDAQ	OCFC	Mon, May 19, 1997	10.54	10.54	10.33	10.50
221	NASDAQ	OCFC	Fri, May 16, 1997	10.33	10.50	10.33	10.50
220	NASDAQ	OCFC	Thu, May 15, 1997	10.50	10.58	10.33	10.42
219	NASDAQ	OCFC	Wed, May 14, 1997	10.25	10.63	10.25	10.50
218	NASDAQ	OCFC	Tue, May 13, 1997	10.54	10.75	10.29	10.42
217	NASDAQ	OCFC	Mon, May 12, 1997	10.29	10.60	10.25	10.54
216	NASDAQ	OCFC	Fri, May 9, 1997	10.17	10.33	10.17	10.29
215	NASDAQ	OCFC	Thu, May 8, 1997	10.17	10.29	10.17	10.29
214	NASDAQ	OCFC	Wed, May 7, 1997	10.17	10.29	10.17	10.21
213	NASDAQ	OCFC	Tue, May 6, 1997	10.29	10.29	10.13	10.17
212	NASDAQ	OCFC	Mon, May 5, 1997	10.29	10.29	10.13	10.29
211	NASDAQ	OCFC	Fri, May 2, 1997	10.17	10.29	10.08	10.13
210	NASDAQ	OCFC	Thu, May 1, 1997	9.83	10.13	9.83	10.04
209	NASDAQ	OCFC	Wed, Apr 30, 1997	9.83	9.96	9.83	9.85
208	NASDAQ	OCFC	Tue, Apr 29, 1997	9.92	9.96	9.83	9.96
207	NASDAQ	OCFC	Mon, Apr 28, 1997	9.71	10.04	9.71	9.92
206	NASDAQ	OCFC	Fri, Apr 25, 1997	9.71	9.83	9.71	9.79
205	NASDAQ	OCFC	Thu, Apr 24, 1997	9.88	9.92	9.71	9.81
204	NASDAQ	OCFC	Wed, Apr 23, 1997	9.58	9.75	9.58	9.58
203	NASDAQ	OCFC	Tue, Apr 22, 1997	9.58	9.75	9.58	9.58
202	NASDAQ	OCFC	Mon, Apr 21, 1997	9.67	9.92	9.58	9.58
201	NASDAQ	OCFC	Fri, Apr 18, 1997	9.58	9.58	9.42	9.58
200	NASDAQ	OCFC	Thu, Apr 17, 1997	9.44	9.58	9.42	9.54
199	NASDAQ	OCFC	Wed, Apr 16, 1997	9.46	9.46	9.33	9.46
198	NASDAQ	OCFC	Tue, Apr 15, 1997	9.33	9.46	9.33	9.42
197	NASDAQ	OCFC	Mon, Apr 14, 1997	9.25	9.33	9.13	9.21
196	NASDAQ	OCFC	Fri, Apr 11, 1997	9.67	9.67	9.21	9.25
195	NASDAQ	OCFC	Thu, Apr 10, 1997	9.75	9.75	9.67	9.75
194	NASDAQ	OCFC	Wed, Apr 9, 1997	9.71	9.83	9.67	9.71
193	NASDAQ	OCFC	Tue, Apr 8, 1997	9.63	9.83	9.54	9.83
192	NASDAQ	OCFC	Mon, Apr 7, 1997	9.21	9.58	9.17	9.50
191	NASDAQ	OCFC	Fri, Apr 4, 1997	9.25	9.33	9.17	9.25
190	NASDAQ	OCFC	Thu, Apr 3, 1997	9.33	9.58	9.29	9.33
189	NASDAQ	OCFC	Wed, Apr 2, 1997	9.58	9.75	9.33	9.42
188	NASDAQ	OCFC	Tue, Apr 1, 1997	9.17	9.50	8.96	9.50
187	NASDAQ	OCFC	Mon, Mar 31, 1997	9.63	9.67	9.21	9.23
186	NASDAQ	OCFC	Thu, Mar 27, 1997	9.88	9.88	9.63	9.63
185	NASDAQ	OCFC	Wed, Mar 26, 1997	9.92	9.96	9.79	9.79
184	NASDAQ	OCFC	Tue, Mar 25, 1997	9.67	9.92	9.67	9.83
183	NASDAQ	OCFC	Mon, Mar 24, 1997	9.83	9.83	9.67	9.75
182	NASDAQ	OCFC	Fri, Mar 21, 1997	9.75	9.83	9.75	9.79
181	NASDAQ	OCFC	Thu, Mar 20, 1997	9.83	9.88	9.71	9.71
180	NASDAQ	OCFC	Wed, Mar 19, 1997	9.79	10.08	9.79	9.88
179	NASDAQ	OCFC	Tue, Mar 18, 1997	10.21	10.21	9.75	9.81
178	NASDAQ	OCFC	Mon, Mar 17, 1997	10.25	10.33	10.21	10.21
177	NASDAQ	OCFC	Fri, Mar 14, 1997	10.35	10.46	10.25	10.29
176	NASDAQ	OCFC	Thu, Mar 13, 1997	10.67	10.67	10.17	10.29
175	NASDAQ	OCFC	Wed, Mar 12, 1997	10.75	10.83	10.54	10.54
174	NASDAQ	OCFC	Tue, Mar 11, 1997	10.54	10.75	10.42	10.75
173	NASDAQ	OCFC	Mon, Mar 10, 1997	10.38	10.54	10.38	10.42
172	NASDAQ	OCFC	Fri, Mar 7, 1997	10.38	10.50	10.38	10.42
171	NASDAQ	OCFC	Thu, Mar 6, 1997	10.08	10.46	10.08	10.33
170	NASDAQ	OCFC	Wed, Mar 5, 1997	10.08	10.21	10.08	10.08
169	NASDAQ	OCFC	Tue, Mar 4, 1997	10.17	10.17	10.08	10.08
168	NASDAQ	OCFC	Mon, Mar 3, 1997	10.13	10.13	10.00	10.08
167	NASDAQ	OCFC	Fri, Feb 28, 1997	10.25	10.33	10.04	10.13
166	NASDAQ	OCFC	Thu, Feb 27, 1997	9.96	10.42	9.96	10.29
165	NASDAQ	OCFC	Wed, Feb 26, 1997	9.96	10.04	9.96	10.00
164	NASDAQ	OCFC	Tue, Feb 25, 1997	9.96	10.04	9.96	10.00
163	NASDAQ	OCFC	Mon, Feb 24, 1997	10.00	10.04	9.96	10.04
162	NASDAQ	OCFC	Fri, Feb 21, 1997	10.04	10.04	9.96	9.96
161	NASDAQ	OCFC	Thu, Feb 20, 1997	9.96	10.04	9.92	10.00
160	NASDAQ	OCFC	Wed, Feb 19, 1997	9.96	10.04	9.96	10.04
159	NASDAQ	OCFC	Tue, Feb 18, 1997	9.96	10.04	9.96	9.96
158	NASDAQ	OCFC	Fri, Feb 14, 1997	10.00	10.04	9.96	10.00
157	NASDAQ	OCFC	Thu, Feb 13, 1997	10.00	10.00	9.88	9.96
156	NASDAQ	OCFC	Wed, Feb 12, 1997	9.83	9.92	9.83	9.88
155	NASDAQ	OCFC	Tue, Feb 11, 1997	9.83	10.00	9.83	9.92
154	NASDAQ	OCFC	Mon, Feb 10, 1997	9.92	10.00	9.83	9.83
153	NASDAQ	OCFC	Fri, Feb 7, 1997	9.92	9.92	9.79	9.92
152	NASDAQ	OCFC	Thu, Feb 6, 1997	9.83	9.92	9.79	9.81
151	NASDAQ	OCFC	Wed, Feb 5, 1997	9.75	9.92	9.75	9.83
150	NASDAQ	OCFC	Tue, Feb 4, 1997	9.46	9.83	9.46	9.75
149	NASDAQ	OCFC	Mon, Feb 3, 1997	9.54	9.58	9.46	9.54
148	NASDAQ	OCFC	Fri, Jan 31, 1997	9.46	9.58	9.46	9.50
147	NASDAQ	OCFC	Thu, Jan 30, 1997	9.54	9.54	9.46	9.54
146	NASDAQ	OCFC	Wed, Jan 29, 1997	9.46	9.50	9.42	9.46
145	NASDAQ	OCFC	Tue, Jan 28, 1997	9.42	9.50	9.42	9.42
144	NASDAQ	OCFC	Mon, Jan 27, 1997	9.42	9.50	9.38	9.50
143	NASDAQ	OCFC	Fri, Jan 24, 1997	9.42	9.46	9.38	9.44
142	NASDAQ	OCFC	Thu, Jan 23, 1997	9.42	9.50	9.42	9.42
141	NASDAQ	OCFC	Wed, Jan 22, 1997	9.42	9.50	9.38	9.50
140	NASDAQ	OCFC	Tue, Jan 21, 1997	9.42	9.50	9.38	9.46
139	NASDAQ	OCFC	Mon, Jan 20, 1997	9.38	9.46	9.33	9.42
138	NASDAQ	OCFC	Fri, Jan 17, 1997	9.33	9.38	9.29	9.33
137	NASDAQ	OCFC	Thu, Jan 16, 1997	9.33	9.33	9.25	9.33
136	NASDAQ	OCFC	Wed, Jan 15, 1997	9.25	9.38	9.25	9.33
135	NASDAQ	OCFC	Tue, Jan 14, 1997	9.21	9.38	9.21	9.29
134	NASDAQ	OCFC	Mon, Jan 13, 1997	9.04	9.29	9.04	9.21
133	NASDAQ	OCFC	Fri, Jan 10, 1997	8.83	9.04	8.79	9.02
132	NASDAQ	OCFC	Thu, Jan 9, 1997	8.83	8.88	8.83	8.88
131	NASDAQ	OCFC	Wed, Jan 8, 1997	8.79	8.88	8.79	8.85
130	NASDAQ	OCFC	Tue, Jan 7, 1997	8.58	8.88	8.58	8.81
129	NASDAQ	OCFC	Mon, Jan 6, 1997	8.63	8.67	8.58	8.63
128	NASDAQ	OCFC	Fri, Jan 3, 1997	8.46	8.58	8.46	8.58
127	NASDAQ	OCFC	Thu, Jan 2, 1997	8.50	8.54	8.46	8.50
126	NASDAQ	OCFC	Tue, Dec 31, 1996	8.50	8.54	8.46	8.50
125	NASDAQ	OCFC	Mon, Dec 30, 1996	8.54	8.54	8.46	8.54
124	NASDAQ	OCFC	Fri, Dec 27, 1996	8.46	8.54	8.46	8.50
123	NASDAQ	OCFC	Thu, Dec 26, 1996	8.54	8.54	8.46	8.52
122	NASDAQ	OCFC	Tue, Dec 24, 1996	8.46	8.54	8.46	8.50
121	NASDAQ	OCFC	Mon, Dec 23, 1996	8.46	8.54	8.46	8.48
120	NASDAQ	OCFC	Fri, Dec 20, 1996	8.58	8.58	8.50	8.50
119	NASDAQ	OCFC	Thu, Dec 19, 1996	8.33	8.54	8.33	8.52
118	NASDAQ	OCFC	Wed, Dec 18, 1996	8.38	8.42	8.33	8.38
117	NASDAQ	OCFC	Tue, Dec 17, 1996	8.42	8.42	8.38	8.42
116	NASDAQ	OCFC	Mon, Dec 16, 1996	8.54	8.54	8.38	8.38
115	NASDAQ	OCFC	Fri, Dec 13, 1996	8.42	8.54	8.42	8.50
114	NASDAQ	OCFC	Thu, Dec 12, 1996	8.67	8.71	8.46	8.46
113	NASDAQ	OCFC	Wed, Dec 11, 1996	8.75	8.75	8.63	8.67
112	NASDAQ	OCFC	Tue, Dec 10, 1996	8.71	8.79	8.71	8.75
111	NASDAQ	OCFC	Mon, Dec 9, 1996	8.58	8.71	8.58	8.67
110	NASDAQ	OCFC	Fri, Dec 6, 1996	8.67	8.71	8.46	8.63
109	NASDAQ	OCFC	Thu, Dec 5, 1996	8.79	8.79	8.71	8.71
108	NASDAQ	OCFC	Wed, Dec 4, 1996	8.81	8.83	8.71	8.79
107	NASDAQ	OCFC	Tue, Dec 3, 1996	8.67	8.83	8.63	8.83
106	NASDAQ	OCFC	Mon, Dec 2, 1996	8.54	8.63	8.54	8.63
105	NASDAQ	OCFC	Fri, Nov 29, 1996	8.54	8.58	8.50	8.58
104	NASDAQ	OCFC	Wed, Nov 27, 1996	8.58	8.58	8.50	8.50
103	NASDAQ	OCFC	Tue, Nov 26, 1996	8.50	8.58	8.50	8.50
102	NASDAQ	OCFC	Mon, Nov 25, 1996	8.46	8.58	8.46	8.58
101	NASDAQ	OCFC	Fri, Nov 22, 1996	8.54	8.54	8.42	8.52
100	NASDAQ	OCFC	Thu, Nov 21, 1996	8.58	8.58	8.42	8.46
99	NASDAQ	OCFC	Wed, Nov 20, 1996	8.63	8.63	8.50	8.58
98	NASDAQ	OCFC	Tue, Nov 19, 1996	8.63	8.63	8.50	8.58
97	NASDAQ	OCFC	Mon, Nov 18, 1996	8.63	8.63	8.54	8.58
96	NASDAQ	OCFC	Fri, Nov 15, 1996	8.63	8.63	8.58	8.58
95	NASDAQ	OCFC	Thu, Nov 14, 1996	8.63	8.63	8.54	8.58
94	NASDAQ	OCFC	Wed, Nov 13, 1996	8.50	8.63	8.50	8.54
93	NASDAQ	OCFC	Tue, Nov 12, 1996	8.46	8.54	8.46	8.54
92	NASDAQ	OCFC	Mon, Nov 11, 1996	8.38	8.46	8.33	8.46
91	NASDAQ	OCFC	Fri, Nov 8, 1996	8.38	8.38	8.29	8.38
90	NASDAQ	OCFC	Thu, Nov 7, 1996	8.33	8.38	8.29	8.38
89	NASDAQ	OCFC	Wed, Nov 6, 1996	8.21	8.38	8.17	8.33
88	NASDAQ	OCFC	Tue, Nov 5, 1996	8.15	8.21	8.13	8.17
87	NASDAQ	OCFC	Mon, Nov 4, 1996	8.21	8.21	8.13	8.13
86	NASDAQ	OCFC	Fri, Nov 1, 1996	8.17	8.21	8.08	8.17
85	NASDAQ	OCFC	Thu, Oct 31, 1996	8.13	8.17	8.08	8.13
84	NASDAQ	OCFC	Wed, Oct 30, 1996	8.08	8.13	8.04	8.13
83	NASDAQ	OCFC	Tue, Oct 29, 1996	8.13	8.13	8.04	8.08
82	NASDAQ	OCFC	Mon, Oct 28, 1996	8.13	8.13	8.04	8.06
81	NASDAQ	OCFC	Fri, Oct 25, 1996	8.06	8.13	8.04	8.08
80	NASDAQ	OCFC	Thu, Oct 24, 1996	8.08	8.17	8.04	8.08
79	NASDAQ	OCFC	Wed, Oct 23, 1996	8.00	8.08	8.00	8.08
78	NASDAQ	OCFC	Tue, Oct 22, 1996	8.08	8.08	8.00	8.00
77	NASDAQ	OCFC	Mon, Oct 21, 1996	8.00	8.08	8.00	8.04
76	NASDAQ	OCFC	Fri, Oct 18, 1996	8.04	8.08	8.00	8.02
75	NASDAQ	OCFC	Thu, Oct 17, 1996	8.04	8.04	7.96	8.04
74	NASDAQ	OCFC	Wed, Oct 16, 1996	8.08	8.08	7.96	8.02
73	NASDAQ	OCFC	Tue, Oct 15, 1996	8.04	8.13	8.00	8.00
72	NASDAQ	OCFC	Mon, Oct 14, 1996	8.08	8.13	8.04	8.04
71	NASDAQ	OCFC	Fri, Oct 11, 1996	8.08	8.13	8.00	8.08
70	NASDAQ	OCFC	Thu, Oct 10, 1996	7.92	8.08	7.92	8.04
69	NASDAQ	OCFC	Wed, Oct 9, 1996	7.88	8.00	7.83	7.93
68	NASDAQ	OCFC	Tue, Oct 8, 1996	7.92	7.92	7.83	7.83
67	NASDAQ	OCFC	Mon, Oct 7, 1996	7.92	7.92	7.83	7.90
66	NASDAQ	OCFC	Fri, Oct 4, 1996	7.88	7.92	7.83	7.88
65	NASDAQ	OCFC	Thu, Oct 3, 1996	7.83	7.88	7.83	7.88
64	NASDAQ	OCFC	Wed, Oct 2, 1996	7.92	7.92	7.83	7.83
63	NASDAQ	OCFC	Tue, Oct 1, 1996	7.92	7.96	7.88	7.90
62	NASDAQ	OCFC	Mon, Sep 30, 1996	7.96	7.96	7.88	7.96
61	NASDAQ	OCFC	Fri, Sep 27, 1996	7.96	7.96	7.88	7.96
60	NASDAQ	OCFC	Thu, Sep 26, 1996	7.88	7.96	7.83	7.96
59	NASDAQ	OCFC	Wed, Sep 25, 1996	7.92	7.96	7.83	7.88
58	NASDAQ	OCFC	Tue, Sep 24, 1996	7.83	7.96	7.75	7.88
57	NASDAQ	OCFC	Mon, Sep 23, 1996	7.71	7.83	7.63	7.79
56	NASDAQ	OCFC	Fri, Sep 20, 1996	7.67	7.71	7.60	7.63
55	NASDAQ	OCFC	Thu, Sep 19, 1996	7.63	7.67	7.54	7.67
54	NASDAQ	OCFC	Wed, Sep 18, 1996	7.54	7.63	7.46	7.63
53	NASDAQ	OCFC	Tue, Sep 17, 1996	7.50	7.54	7.42	7.46
52	NASDAQ	OCFC	Mon, Sep 16, 1996	7.50	7.58	7.50	7.58
51	NASDAQ	OCFC	Fri, Sep 13, 1996	7.54	7.58	7.50	7.58
50	NASDAQ	OCFC	Thu, Sep 12, 1996	7.58	7.58	7.50	7.52
49	NASDAQ	OCFC	Wed, Sep 11, 1996	7.50	7.58	7.50	7.58
48	NASDAQ	OCFC	Tue, Sep 10, 1996	7.58	7.58	7.50	7.54
47	NASDAQ	OCFC	Mon, Sep 9, 1996	7.50	7.58	7.50	7.58
46	NASDAQ	OCFC	Fri, Sep 6, 1996	7.63	7.63	7.50	7.50
45	NASDAQ	OCFC	Thu, Sep 5, 1996	7.54	7.63	7.54	7.63
44	NASDAQ	OCFC	Wed, Sep 4, 1996	7.58	7.63	7.54	7.63
43	NASDAQ	OCFC	Tue, Sep 3, 1996	7.54	7.54	7.50	7.52
42	NASDAQ	OCFC	Fri, Aug 30, 1996	7.58	7.58	7.52	7.58
41	NASDAQ	OCFC	Thu, Aug 29, 1996	7.63	7.63	7.54	7.56
40	NASDAQ	OCFC	Wed, Aug 28, 1996	7.63	7.63	7.54	7.58
39	NASDAQ	OCFC	Tue, Aug 27, 1996	7.54	7.58	7.50	7.50
38	NASDAQ	OCFC	Mon, Aug 26, 1996	7.38	7.54	7.38	7.50
37	NASDAQ	OCFC	Fri, Aug 23, 1996	7.42	7.46	7.29	7.38
36	NASDAQ	OCFC	Thu, Aug 22, 1996	7.29	7.42	7.25	7.42
35	NASDAQ	OCFC	Wed, Aug 21, 1996	7.21	7.29	7.17	7.29
34	NASDAQ	OCFC	Tue, Aug 20, 1996	7.08	7.21	7.08	7.21
33	NASDAQ	OCFC	Mon, Aug 19, 1996	7.08	7.17	7.08	7.17
32	NASDAQ	OCFC	Fri, Aug 16, 1996	7.04	7.17	6.98	7.08
31	NASDAQ	OCFC	Thu, Aug 15, 1996	7.00	7.04	6.96	7.00
30	NASDAQ	OCFC	Wed, Aug 14, 1996	6.90	7.00	6.90	7.00
29	NASDAQ	OCFC	Tue, Aug 13, 1996	7.08	7.08	6.90	7.00
28	NASDAQ	OCFC	Mon, Aug 12, 1996	7.08	7.13	7.04	7.08
27	NASDAQ	OCFC	Fri, Aug 9, 1996	7.04	7.13	7.04	7.06
26	NASDAQ	OCFC	Thu, Aug 8, 1996	7.04	7.13	6.96	7.08
25	NASDAQ	OCFC	Wed, Aug 7, 1996	7.00	7.04	6.92	7.04
24	NASDAQ	OCFC	Tue, Aug 6, 1996	6.96	7.00	6.92	6.98
23	NASDAQ	OCFC	Mon, Aug 5, 1996	6.92	7.00	6.92	6.96
22	NASDAQ	OCFC	Fri, Aug 2, 1996	6.83	7.00	6.83	7.00
21	NASDAQ	OCFC	Thu, Aug 1, 1996	6.71	6.83	6.71	6.81
20	NASDAQ	OCFC	Wed, Jul 31, 1996	6.67	6.75	6.67	6.71
19	NASDAQ	OCFC	Tue, Jul 30, 1996	6.67	6.75	6.67	6.75
18	NASDAQ	OCFC	Mon, Jul 29, 1996	6.71	6.71	6.63	6.67
17	NASDAQ	OCFC	Fri, Jul 26, 1996	6.63	6.71	6.63	6.67
16	NASDAQ	OCFC	Thu, Jul 25, 1996	6.67	6.71	6.63	6.67
15	NASDAQ	OCFC	Wed, Jul 24, 1996	6.67	6.67	6.58	6.67
14	NASDAQ	OCFC	Tue, Jul 23, 1996	6.58	6.67	6.54	6.58
13	NASDAQ	OCFC	Mon, Jul 22, 1996	6.63	6.63	6.54	6.58
12	NASDAQ	OCFC	Fri, Jul 19, 1996	6.56	6.67	6.54	6.54
11	NASDAQ	OCFC	Thu, Jul 18, 1996	6.58	6.67	6.54	6.56
10	NASDAQ	OCFC	Wed, Jul 17, 1996	6.58	6.63	6.54	6.56
9	NASDAQ	OCFC	Tue, Jul 16, 1996	6.60	6.63	6.46	6.54
8	NASDAQ	OCFC	Mon, Jul 15, 1996	6.67	6.75	6.58	6.58
7	NASDAQ	OCFC	Fri, Jul 12, 1996	6.63	6.71	6.54	6.71
6	NASDAQ	OCFC	Thu, Jul 11, 1996	6.71	6.75	6.54	6.63
5	NASDAQ	OCFC	Wed, Jul 10, 1996	6.83	6.83	6.67	6.71
4	NASDAQ	OCFC	Tue, Jul 9, 1996	6.92	6.92	6.75	6.79
3	NASDAQ	OCFC	Mon, Jul 8, 1996	6.96	7.00	6.79	6.92
2	NASDAQ	OCFC	Fri, Jul 5, 1996	6.96	7.08	6.88	6.96
1	NASDAQ	OCFC	Wed, Jul 3, 1996	7.25	7.25	6.96	7.08
#	Exchange	Symbol	Date	Open	High	Low	Close

OceanFirst Financial Corp NASDAQ:OCFC 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