Old Point Financial Corp NASDAQ:OPOF Historical Prices

Below are the 5081 trading days of historical prices for OPOF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5081	NASDAQ	OPOF	Tue, Jan 17, 2023	24.88	25.15	24.41	25.00
5080	NASDAQ	OPOF	Fri, Jan 13, 2023	22.04	24.22	21.60	24.06
5079	NASDAQ	OPOF	Thu, Jan 12, 2023	23.35	24.77	23.35	24.50
5078	NASDAQ	OPOF	Wed, Jan 11, 2023	23.20	24.80	22.80	24.10
5077	NASDAQ	OPOF	Tue, Jan 10, 2023	24.64	24.64	23.70	23.70
5076	NASDAQ	OPOF	Mon, Jan 9, 2023	24.45	24.50	24.05	24.29
5075	NASDAQ	OPOF	Fri, Jan 6, 2023	24.94	25.25	24.67	25.25
5074	NASDAQ	OPOF	Thu, Jan 5, 2023	24.62	24.62	24.62	24.62
5073	NASDAQ	OPOF	Wed, Jan 4, 2023	26.50	26.50	24.51	24.51
5072	NASDAQ	OPOF	Tue, Jan 3, 2023	26.48	26.88	26.11	26.41
5071	NASDAQ	OPOF	Fri, Dec 30, 2022	27.29	27.30	26.90	27.00
5070	NASDAQ	OPOF	Thu, Dec 29, 2022	26.60	27.29	26.51	26.95
5069	NASDAQ	OPOF	Wed, Dec 28, 2022	27.90	27.90	26.74	26.74
5068	NASDAQ	OPOF	Tue, Dec 27, 2022	27.39	27.90	27.39	27.90
5067	NASDAQ	OPOF	Fri, Dec 23, 2022	26.96	27.49	26.96	27.49
5066	NASDAQ	OPOF	Thu, Dec 22, 2022	27.00	27.08	26.42	26.42
5065	NASDAQ	OPOF	Wed, Dec 21, 2022	27.76	28.87	27.45	27.45
5064	NASDAQ	OPOF	Tue, Dec 20, 2022	26.17	28.47	26.17	27.95
5063	NASDAQ	OPOF	Mon, Dec 19, 2022	26.05	26.06	24.99	26.02
5062	NASDAQ	OPOF	Fri, Dec 16, 2022	25.42	26.60	25.08	26.60
5061	NASDAQ	OPOF	Thu, Dec 15, 2022	24.70	25.24	24.50	25.24
5060	NASDAQ	OPOF	Wed, Dec 14, 2022	24.85	25.05	22.17	25.05
5059	NASDAQ	OPOF	Tue, Dec 13, 2022	24.28	24.70	23.90	24.15
5058	NASDAQ	OPOF	Mon, Dec 12, 2022	23.47	24.08	23.47	24.08
5057	NASDAQ	OPOF	Fri, Dec 9, 2022	24.60	27.03	24.37	24.59
5056	NASDAQ	OPOF	Thu, Dec 8, 2022	24.22	25.81	24.00	24.63
5055	NASDAQ	OPOF	Wed, Dec 7, 2022	22.99	23.95	22.75	23.30
5054	NASDAQ	OPOF	Tue, Dec 6, 2022	23.00	23.00	21.98	22.21
5053	NASDAQ	OPOF	Mon, Dec 5, 2022	21.57	22.97	21.57	22.34
5052	NASDAQ	OPOF	Fri, Dec 2, 2022	22.01	22.01	21.02	21.56
5051	NASDAQ	OPOF	Thu, Dec 1, 2022	21.60	21.75	21.50	21.52
5050	NASDAQ	OPOF	Wed, Nov 30, 2022	22.50	22.50	21.00	21.22
5049	NASDAQ	OPOF	Tue, Nov 29, 2022	23.00	23.00	22.75	22.75
5048	NASDAQ	OPOF	Mon, Nov 28, 2022	22.91	23.16	22.71	22.71
5047	NASDAQ	OPOF	Fri, Nov 25, 2022	23.20	23.20	23.20	23.20
5046	NASDAQ	OPOF	Wed, Nov 23, 2022	23.07	23.08	23.07	23.08
5045	NASDAQ	OPOF	Tue, Nov 22, 2022	23.68	23.68	23.30	23.30
5044	NASDAQ	OPOF	Mon, Nov 21, 2022	23.74	23.74	23.74	23.74
5043	NASDAQ	OPOF	Fri, Nov 18, 2022	23.75	24.49	23.66	23.66
5042	NASDAQ	OPOF	Thu, Nov 17, 2022	24.58	24.58	23.57	23.57
5041	NASDAQ	OPOF	Wed, Nov 16, 2022	24.88	24.88	23.01	23.78
5040	NASDAQ	OPOF	Tue, Nov 15, 2022	25.25	25.30	23.00	23.99
5039	NASDAQ	OPOF	Mon, Nov 14, 2022	26.01	26.01	25.62	25.62
5038	NASDAQ	OPOF	Thu, Nov 10, 2022	26.15	26.15	26.05	26.05
5037	NASDAQ	OPOF	Wed, Nov 9, 2022	26.29	26.50	26.20	26.20
5036	NASDAQ	OPOF	Mon, Nov 7, 2022	26.64	26.64	26.64	26.64
5035	NASDAQ	OPOF	Fri, Nov 4, 2022	26.77	26.80	26.70	26.80
5034	NASDAQ	OPOF	Wed, Nov 2, 2022	26.73	27.64	26.37	26.84
5033	NASDAQ	OPOF	Tue, Nov 1, 2022	26.35	26.74	26.35	26.37
5032	NASDAQ	OPOF	Mon, Oct 31, 2022	26.03	27.14	26.01	26.25
5031	NASDAQ	OPOF	Wed, Oct 26, 2022	26.35	26.35	26.35	26.35
5030	NASDAQ	OPOF	Tue, Oct 25, 2022	26.46	26.46	26.46	26.46
5029	NASDAQ	OPOF	Fri, Oct 21, 2022	27.15	27.15	26.60	26.60
5028	NASDAQ	OPOF	Thu, Oct 20, 2022	26.90	27.07	26.79	26.79
5027	NASDAQ	OPOF	Wed, Oct 19, 2022	27.23	27.23	27.01	27.01
5026	NASDAQ	OPOF	Thu, Oct 13, 2022	26.65	27.40	26.65	26.92
5025	NASDAQ	OPOF	Tue, Oct 11, 2022	27.32	27.32	27.05	27.05
5024	NASDAQ	OPOF	Mon, Oct 10, 2022	27.62	27.62	27.30	27.33
5023	NASDAQ	OPOF	Fri, Oct 7, 2022	27.35	27.40	27.35	27.40
5022	NASDAQ	OPOF	Thu, Oct 6, 2022	27.35	27.35	27.35	27.35
5021	NASDAQ	OPOF	Wed, Oct 5, 2022	27.35	27.35	27.35	27.35
5020	NASDAQ	OPOF	Tue, Oct 4, 2022	26.53	27.35	26.53	27.29
5019	NASDAQ	OPOF	Mon, Oct 3, 2022	27.88	27.95	27.06	27.69
5018	NASDAQ	OPOF	Fri, Sep 30, 2022	27.45	28.11	27.05	27.73
5017	NASDAQ	OPOF	Thu, Sep 29, 2022	27.36	27.36	27.00	27.05
5016	NASDAQ	OPOF	Wed, Sep 28, 2022	27.00	27.19	27.00	27.11
5015	NASDAQ	OPOF	Tue, Sep 27, 2022	27.31	27.31	27.05	27.05
5014	NASDAQ	OPOF	Mon, Sep 26, 2022	27.26	27.54	27.00	27.26
5013	NASDAQ	OPOF	Fri, Sep 23, 2022	27.51	28.49	27.25	27.25
5012	NASDAQ	OPOF	Thu, Sep 22, 2022	27.41	28.66	27.35	28.18
5011	NASDAQ	OPOF	Wed, Sep 21, 2022	27.00	27.51	26.72	27.51
5010	NASDAQ	OPOF	Tue, Sep 20, 2022	26.57	27.15	26.04	27.15
5009	NASDAQ	OPOF	Mon, Sep 19, 2022	26.81	27.65	25.78	26.81
5008	NASDAQ	OPOF	Fri, Sep 16, 2022	24.27	29.06	23.76	28.32
5007	NASDAQ	OPOF	Thu, Sep 15, 2022	23.45	24.89	23.45	24.59
5006	NASDAQ	OPOF	Wed, Sep 14, 2022	23.46	23.50	23.45	23.45
5005	NASDAQ	OPOF	Tue, Sep 13, 2022	23.50	23.50	23.41	23.41
5004	NASDAQ	OPOF	Mon, Sep 12, 2022	23.67	23.67	23.67	23.67
5003	NASDAQ	OPOF	Fri, Sep 9, 2022	23.50	23.84	23.40	23.46
5002	NASDAQ	OPOF	Thu, Sep 8, 2022	23.40	23.60	22.60	23.50
5001	NASDAQ	OPOF	Wed, Sep 7, 2022	23.50	23.50	23.50	23.50
5000	NASDAQ	OPOF	Tue, Sep 6, 2022	23.50	23.50	23.45	23.49
4999	NASDAQ	OPOF	Thu, Sep 1, 2022	23.41	23.90	23.41	23.48
4998	NASDAQ	OPOF	Wed, Aug 31, 2022	23.50	23.66	23.40	23.53
4997	NASDAQ	OPOF	Mon, Aug 29, 2022	23.52	23.68	23.52	23.52
4996	NASDAQ	OPOF	Wed, Aug 24, 2022	23.89	23.89	23.61	23.61
4995	NASDAQ	OPOF	Fri, Aug 19, 2022	23.61	23.90	23.61	23.90
4994	NASDAQ	OPOF	Thu, Aug 18, 2022	23.73	23.90	23.50	23.77
4993	NASDAQ	OPOF	Tue, Aug 16, 2022	23.60	23.60	23.50	23.50
4992	NASDAQ	OPOF	Mon, Aug 15, 2022	23.55	23.55	23.55	23.55
4991	NASDAQ	OPOF	Fri, Aug 12, 2022	23.63	23.63	23.50	23.50
4990	NASDAQ	OPOF	Thu, Aug 11, 2022	23.75	23.75	23.50	23.50
4989	NASDAQ	OPOF	Wed, Aug 10, 2022	23.75	23.75	23.61	23.61
4988	NASDAQ	OPOF	Tue, Aug 9, 2022	23.41	23.70	23.41	23.50
4987	NASDAQ	OPOF	Mon, Aug 8, 2022	23.41	23.41	23.41	23.41
4986	NASDAQ	OPOF	Fri, Aug 5, 2022	23.50	23.50	23.50	23.50
4985	NASDAQ	OPOF	Thu, Aug 4, 2022	23.50	23.50	23.25	23.50
4984	NASDAQ	OPOF	Mon, Aug 1, 2022	23.61	23.61	23.61	23.61
4983	NASDAQ	OPOF	Thu, Jul 28, 2022	23.98	23.98	23.98	23.98
4982	NASDAQ	OPOF	Fri, Jul 22, 2022	22.75	25.02	22.75	24.50
4981	NASDAQ	OPOF	Thu, Jul 21, 2022	22.32	24.55	22.32	23.67
4980	NASDAQ	OPOF	Mon, Jul 18, 2022	23.56	23.56	23.56	23.56
4979	NASDAQ	OPOF	Fri, Jul 15, 2022	24.00	24.25	24.00	24.25
4978	NASDAQ	OPOF	Thu, Jul 14, 2022	24.70	24.75	24.02	24.02
4977	NASDAQ	OPOF	Tue, Jul 12, 2022	24.80	24.80	24.76	24.76
4976	NASDAQ	OPOF	Mon, Jul 11, 2022	24.75	24.90	24.75	24.90
4975	NASDAQ	OPOF	Wed, Jul 6, 2022	24.88	24.88	24.78	24.78
4974	NASDAQ	OPOF	Tue, Jul 5, 2022	24.91	24.91	24.91	24.91
4973	NASDAQ	OPOF	Fri, Jul 1, 2022	25.07	25.29	25.07	25.23
4972	NASDAQ	OPOF	Thu, Jun 30, 2022	25.28	25.28	25.28	25.28
4971	NASDAQ	OPOF	Tue, Jun 28, 2022	24.90	24.90	24.90	24.90
4970	NASDAQ	OPOF	Mon, Jun 27, 2022	25.24	25.24	25.19	25.23
4969	NASDAQ	OPOF	Fri, Jun 24, 2022	25.09	25.35	24.64	24.65
4968	NASDAQ	OPOF	Thu, Jun 23, 2022	24.80	25.34	24.80	24.81
4967	NASDAQ	OPOF	Wed, Jun 22, 2022	24.61	24.70	24.61	24.70
4966	NASDAQ	OPOF	Tue, Jun 21, 2022	24.60	25.35	24.50	24.50
4965	NASDAQ	OPOF	Fri, Jun 17, 2022	25.31	25.34	24.04	24.04
4964	NASDAQ	OPOF	Thu, Jun 16, 2022	24.90	24.90	24.85	24.85
4963	NASDAQ	OPOF	Wed, Jun 15, 2022	24.90	24.90	24.89	24.89
4962	NASDAQ	OPOF	Tue, Jun 14, 2022	24.85	25.00	24.83	25.00
4961	NASDAQ	OPOF	Mon, Jun 13, 2022	24.78	24.79	24.75	24.79
4960	NASDAQ	OPOF	Fri, Jun 10, 2022	25.28	25.28	24.90	24.90
4959	NASDAQ	OPOF	Thu, Jun 9, 2022	24.90	24.90	24.90	24.90
4958	NASDAQ	OPOF	Wed, Jun 8, 2022	24.90	24.90	24.90	24.90
4957	NASDAQ	OPOF	Tue, Jun 7, 2022	24.94	24.94	24.94	24.94
4956	NASDAQ	OPOF	Fri, Jun 3, 2022	24.95	24.95	24.90	24.90
4955	NASDAQ	OPOF	Thu, Jun 2, 2022	25.07	25.07	25.07	25.07
4954	NASDAQ	OPOF	Wed, Jun 1, 2022	25.30	25.30	24.90	24.93
4953	NASDAQ	OPOF	Tue, May 31, 2022	24.90	24.94	24.90	24.94
4952	NASDAQ	OPOF	Fri, May 27, 2022	25.40	25.40	24.90	25.00
4951	NASDAQ	OPOF	Thu, May 26, 2022	25.50	25.55	25.45	25.50
4950	NASDAQ	OPOF	Wed, May 25, 2022	25.30	25.47	25.30	25.47
4949	NASDAQ	OPOF	Mon, May 23, 2022	25.88	25.88	25.88	25.88
4948	NASDAQ	OPOF	Fri, May 20, 2022	25.80	25.80	24.90	25.16
4947	NASDAQ	OPOF	Thu, May 19, 2022	25.55	25.55	25.34	25.34
4946	NASDAQ	OPOF	Wed, May 18, 2022	25.76	26.26	24.94	24.94
4945	NASDAQ	OPOF	Tue, May 17, 2022	24.83	25.17	24.83	25.17
4944	NASDAQ	OPOF	Mon, May 16, 2022	24.90	25.08	24.75	24.75
4943	NASDAQ	OPOF	Fri, May 13, 2022	25.35	25.35	25.05	25.05
4942	NASDAQ	OPOF	Thu, May 12, 2022	25.12	25.70	25.12	25.70
4941	NASDAQ	OPOF	Wed, May 11, 2022	24.95	24.95	24.95	24.95
4940	NASDAQ	OPOF	Mon, May 9, 2022	25.59	25.60	25.59	25.60
4939	NASDAQ	OPOF	Fri, May 6, 2022	25.60	26.00	25.50	25.50
4938	NASDAQ	OPOF	Wed, May 4, 2022	26.19	26.21	25.66	25.99
4937	NASDAQ	OPOF	Tue, May 3, 2022	25.65	25.65	25.65	25.65
4936	NASDAQ	OPOF	Mon, May 2, 2022	26.00	26.01	25.80	25.90
4935	NASDAQ	OPOF	Fri, Apr 29, 2022	26.25	26.53	25.98	25.99
4934	NASDAQ	OPOF	Thu, Apr 28, 2022	26.57	26.57	26.57	26.57
4933	NASDAQ	OPOF	Wed, Apr 27, 2022	26.75	26.90	26.01	26.06
4932	NASDAQ	OPOF	Tue, Apr 26, 2022	26.00	27.25	25.85	26.53
4931	NASDAQ	OPOF	Mon, Apr 25, 2022	25.61	25.94	25.54	25.92
4930	NASDAQ	OPOF	Fri, Apr 22, 2022	25.75	25.99	25.60	25.99
4929	NASDAQ	OPOF	Thu, Apr 21, 2022	25.50	26.00	25.50	25.96
4928	NASDAQ	OPOF	Wed, Apr 20, 2022	25.73	25.98	25.73	25.98
4927	NASDAQ	OPOF	Tue, Apr 19, 2022	25.62	25.71	25.58	25.71
4926	NASDAQ	OPOF	Mon, Apr 18, 2022	25.50	25.50	25.50	25.50
4925	NASDAQ	OPOF	Thu, Apr 14, 2022	25.90	25.90	25.60	25.60
4924	NASDAQ	OPOF	Wed, Apr 13, 2022	25.64	25.64	25.49	25.49
4923	NASDAQ	OPOF	Tue, Apr 12, 2022	25.46	25.72	25.46	25.72
4922	NASDAQ	OPOF	Mon, Apr 11, 2022	25.48	25.50	25.45	25.45
4921	NASDAQ	OPOF	Fri, Apr 8, 2022	25.75	25.75	25.50	25.74
4920	NASDAQ	OPOF	Thu, Apr 7, 2022	25.86	25.86	25.26	25.42
4919	NASDAQ	OPOF	Wed, Apr 6, 2022	25.50	25.50	25.35	25.35
4918	NASDAQ	OPOF	Tue, Apr 5, 2022	25.45	25.45	25.45	25.45
4917	NASDAQ	OPOF	Mon, Apr 4, 2022	25.25	25.47	25.25	25.47
4916	NASDAQ	OPOF	Fri, Apr 1, 2022	24.87	25.50	24.87	25.40
4915	NASDAQ	OPOF	Thu, Mar 31, 2022	26.42	26.42	24.50	24.50
4914	NASDAQ	OPOF	Tue, Mar 29, 2022	26.95	26.95	26.40	26.40
4913	NASDAQ	OPOF	Mon, Mar 28, 2022	26.40	27.50	26.40	27.00
4912	NASDAQ	OPOF	Fri, Mar 25, 2022	25.49	27.99	25.49	26.35
4911	NASDAQ	OPOF	Thu, Mar 24, 2022	25.25	25.31	25.25	25.30
4910	NASDAQ	OPOF	Wed, Mar 23, 2022	25.38	25.38	25.00	25.00
4909	NASDAQ	OPOF	Tue, Mar 22, 2022	25.00	25.38	25.00	25.38
4908	NASDAQ	OPOF	Mon, Mar 21, 2022	25.03	25.03	25.03	25.03
4907	NASDAQ	OPOF	Fri, Mar 18, 2022	25.00	25.39	25.00	25.39
4906	NASDAQ	OPOF	Wed, Mar 16, 2022	25.01	25.01	25.01	25.01
4905	NASDAQ	OPOF	Mon, Mar 14, 2022	25.00	25.00	25.00	25.00
4904	NASDAQ	OPOF	Fri, Mar 11, 2022	25.09	25.09	25.00	25.00
4903	NASDAQ	OPOF	Thu, Mar 10, 2022	25.35	25.44	25.00	25.00
4902	NASDAQ	OPOF	Wed, Mar 9, 2022	25.13	25.50	25.01	25.01
4901	NASDAQ	OPOF	Tue, Mar 8, 2022	24.61	24.72	24.61	24.72
4900	NASDAQ	OPOF	Mon, Mar 7, 2022	24.75	24.98	24.75	24.75
4899	NASDAQ	OPOF	Fri, Mar 4, 2022	25.30	25.30	25.00	25.00
4898	NASDAQ	OPOF	Thu, Mar 3, 2022	25.06	25.06	25.06	25.06
4897	NASDAQ	OPOF	Wed, Mar 2, 2022	24.79	25.50	24.79	25.50
4896	NASDAQ	OPOF	Tue, Mar 1, 2022	24.97	25.00	24.75	24.75
4895	NASDAQ	OPOF	Mon, Feb 28, 2022	24.87	24.87	24.75	24.75
4894	NASDAQ	OPOF	Thu, Feb 24, 2022	24.75	24.75	24.75	24.75
4893	NASDAQ	OPOF	Wed, Feb 23, 2022	24.40	24.97	24.40	24.75
4892	NASDAQ	OPOF	Tue, Feb 22, 2022	24.40	24.40	24.40	24.40
4891	NASDAQ	OPOF	Tue, Feb 15, 2022	24.50	24.50	24.45	24.45
4890	NASDAQ	OPOF	Mon, Feb 14, 2022	24.98	24.98	24.35	24.35
4889	NASDAQ	OPOF	Fri, Feb 11, 2022	24.36	24.36	24.36	24.36
4888	NASDAQ	OPOF	Thu, Feb 10, 2022	24.36	24.52	24.35	24.35
4887	NASDAQ	OPOF	Tue, Feb 8, 2022	24.36	25.02	24.36	25.02
4886	NASDAQ	OPOF	Mon, Feb 7, 2022	24.50	25.50	24.50	25.50
4885	NASDAQ	OPOF	Fri, Feb 4, 2022	24.35	25.02	24.35	25.01
4884	NASDAQ	OPOF	Wed, Feb 2, 2022	24.35	24.35	24.34	24.35
4883	NASDAQ	OPOF	Tue, Feb 1, 2022	24.16	24.35	23.97	24.35
4882	NASDAQ	OPOF	Mon, Jan 31, 2022	24.25	24.35	24.25	24.35
4881	NASDAQ	OPOF	Fri, Jan 28, 2022	24.45	24.50	23.80	23.80
4880	NASDAQ	OPOF	Thu, Jan 27, 2022	23.61	23.61	23.61	23.61
4879	NASDAQ	OPOF	Wed, Jan 26, 2022	24.04	24.04	24.04	24.04
4878	NASDAQ	OPOF	Tue, Jan 25, 2022	23.50	24.47	23.50	24.44
4877	NASDAQ	OPOF	Fri, Jan 21, 2022	23.89	24.27	23.40	23.40
4876	NASDAQ	OPOF	Thu, Jan 20, 2022	23.84	23.84	23.83	23.83
4875	NASDAQ	OPOF	Wed, Jan 19, 2022	24.11	24.11	23.94	23.94
4874	NASDAQ	OPOF	Tue, Jan 18, 2022	23.92	23.92	23.92	23.92
4873	NASDAQ	OPOF	Fri, Jan 14, 2022	23.79	23.79	23.35	23.35
4872	NASDAQ	OPOF	Thu, Jan 13, 2022	23.40	23.40	23.36	23.38
4871	NASDAQ	OPOF	Wed, Jan 12, 2022	23.35	23.37	23.13	23.35
4870	NASDAQ	OPOF	Tue, Jan 11, 2022	23.25	23.35	23.25	23.35
4869	NASDAQ	OPOF	Mon, Jan 10, 2022	0.00	0.00	0.00	23.17
4868	NASDAQ	OPOF	Fri, Jan 7, 2022	23.03	23.17	23.03	23.17
4867	NASDAQ	OPOF	Thu, Jan 6, 2022	23.50	23.50	23.00	23.50
4866	NASDAQ	OPOF	Wed, Jan 5, 2022	23.69	23.81	23.25	23.25
4865	NASDAQ	OPOF	Tue, Jan 4, 2022	22.74	23.86	22.74	23.05
4864	NASDAQ	OPOF	Mon, Jan 3, 2022	0.00	0.00	0.00	23.37
4863	NASDAQ	OPOF	Fri, Dec 31, 2021	22.31	23.39	22.31	23.37
4862	NASDAQ	OPOF	Thu, Dec 30, 2021	22.80	22.80	22.35	22.50
4861	NASDAQ	OPOF	Wed, Dec 29, 2021	22.30	22.80	22.30	22.80
4860	NASDAQ	OPOF	Tue, Dec 28, 2021	22.37	22.55	22.37	22.55
4859	NASDAQ	OPOF	Mon, Dec 27, 2021	23.00	23.00	22.28	22.28
4858	NASDAQ	OPOF	Thu, Dec 23, 2021	0.00	0.00	0.00	22.25
4857	NASDAQ	OPOF	Wed, Dec 22, 2021	22.20	22.30	22.10	22.25
4856	NASDAQ	OPOF	Tue, Dec 21, 2021	22.48	22.50	22.11	22.20
4855	NASDAQ	OPOF	Mon, Dec 20, 2021	22.93	23.35	22.52	22.93
4854	NASDAQ	OPOF	Fri, Dec 17, 2021	22.18	22.90	22.18	22.90
4853	NASDAQ	OPOF	Thu, Dec 16, 2021	0.00	0.00	0.00	22.61
4852	NASDAQ	OPOF	Wed, Dec 15, 2021	23.22	23.22	22.61	22.61
4851	NASDAQ	OPOF	Tue, Dec 14, 2021	22.63	23.92	22.63	23.92
4850	NASDAQ	OPOF	Mon, Dec 13, 2021	22.52	24.45	22.25	23.33
4849	NASDAQ	OPOF	Fri, Dec 10, 2021	23.00	23.00	22.64	22.64
4848	NASDAQ	OPOF	Thu, Dec 9, 2021	22.53	22.53	22.53	22.53
4847	NASDAQ	OPOF	Wed, Dec 8, 2021	22.63	22.63	22.63	22.63
4846	NASDAQ	OPOF	Tue, Dec 7, 2021	22.68	22.68	22.68	22.68
4845	NASDAQ	OPOF	Mon, Dec 6, 2021	22.51	22.55	22.50	22.50
4844	NASDAQ	OPOF	Fri, Dec 3, 2021	22.26	22.66	22.26	22.66
4843	NASDAQ	OPOF	Thu, Dec 2, 2021	23.12	23.12	22.55	22.55
4842	NASDAQ	OPOF	Wed, Dec 1, 2021	0.00	0.00	0.00	23.43
4841	NASDAQ	OPOF	Tue, Nov 30, 2021	23.45	23.45	23.43	23.43
4840	NASDAQ	OPOF	Mon, Nov 29, 2021	0.00	0.00	0.00	22.71
4839	NASDAQ	OPOF	Fri, Nov 26, 2021	0.00	0.00	0.00	22.71
4838	NASDAQ	OPOF	Tue, Nov 23, 2021	22.90	22.90	22.71	22.71
4837	NASDAQ	OPOF	Mon, Nov 22, 2021	22.94	23.02	22.94	23.02
4836	NASDAQ	OPOF	Fri, Nov 19, 2021	23.03	23.32	22.42	22.42
4835	NASDAQ	OPOF	Thu, Nov 18, 2021	23.01	23.01	22.82	22.82
4834	NASDAQ	OPOF	Wed, Nov 17, 2021	0.00	0.00	0.00	24.00
4833	NASDAQ	OPOF	Tue, Nov 16, 2021	21.65	24.00	21.65	24.00
4832	NASDAQ	OPOF	Mon, Nov 15, 2021	23.00	23.29	23.00	23.29
4831	NASDAQ	OPOF	Fri, Nov 12, 2021	23.29	23.99	23.29	23.99
4830	NASDAQ	OPOF	Thu, Nov 11, 2021	22.63	23.82	22.63	23.26
4829	NASDAQ	OPOF	Wed, Nov 10, 2021	22.48	22.49	22.48	22.48
4828	NASDAQ	OPOF	Tue, Nov 9, 2021	21.76	22.49	21.76	22.49
4827	NASDAQ	OPOF	Mon, Nov 8, 2021	22.32	22.49	21.81	21.83
4826	NASDAQ	OPOF	Fri, Nov 5, 2021	22.17	22.44	22.17	22.44
4825	NASDAQ	OPOF	Thu, Nov 4, 2021	21.55	22.48	21.54	22.17
4824	NASDAQ	OPOF	Wed, Nov 3, 2021	0.00	0.00	0.00	21.85
4823	NASDAQ	OPOF	Tue, Nov 2, 2021	22.49	22.49	21.85	21.85
4822	NASDAQ	OPOF	Mon, Nov 1, 2021	21.06	21.79	21.06	21.57
4821	NASDAQ	OPOF	Fri, Oct 29, 2021	21.78	21.78	21.11	21.11
4820	NASDAQ	OPOF	Thu, Oct 28, 2021	21.27	21.93	21.17	21.17
4819	NASDAQ	OPOF	Wed, Oct 27, 2021	21.00	21.37	20.98	21.03
4818	NASDAQ	OPOF	Tue, Oct 26, 2021	20.57	20.57	20.57	20.57
4817	NASDAQ	OPOF	Mon, Oct 25, 2021	0.00	0.00	0.00	20.97
4816	NASDAQ	OPOF	Fri, Oct 22, 2021	0.00	0.00	0.00	20.97
4815	NASDAQ	OPOF	Thu, Oct 21, 2021	21.39	21.39	20.92	20.97
4814	NASDAQ	OPOF	Wed, Oct 20, 2021	20.71	21.99	20.70	21.99
4813	NASDAQ	OPOF	Tue, Oct 19, 2021	21.35	21.35	20.50	20.50
4812	NASDAQ	OPOF	Mon, Oct 18, 2021	21.35	21.99	21.35	21.49
4811	NASDAQ	OPOF	Fri, Oct 15, 2021	21.50	21.50	21.50	21.50
4810	NASDAQ	OPOF	Thu, Oct 14, 2021	21.50	21.50	21.50	21.50
4809	NASDAQ	OPOF	Wed, Oct 13, 2021	0.00	0.00	0.00	21.45
4808	NASDAQ	OPOF	Tue, Oct 12, 2021	21.11	21.50	20.67	21.45
4807	NASDAQ	OPOF	Mon, Oct 11, 2021	21.28	21.28	21.28	21.28
4806	NASDAQ	OPOF	Fri, Oct 8, 2021	21.28	21.28	20.60	21.28
4805	NASDAQ	OPOF	Thu, Oct 7, 2021	21.41	22.00	20.91	21.32
4804	NASDAQ	OPOF	Wed, Oct 6, 2021	21.50	21.50	21.03	21.03
4803	NASDAQ	OPOF	Tue, Oct 5, 2021	21.63	21.63	21.25	21.28
4802	NASDAQ	OPOF	Mon, Oct 4, 2021	21.10	21.40	21.06	21.11
4801	NASDAQ	OPOF	Fri, Oct 1, 2021	21.20	21.55	21.00	21.20
4800	NASDAQ	OPOF	Thu, Sep 30, 2021	21.62	21.62	21.02	21.25
4799	NASDAQ	OPOF	Wed, Sep 29, 2021	21.72	22.02	21.32	21.32
4798	NASDAQ	OPOF	Tue, Sep 28, 2021	21.05	21.05	20.65	20.69
4797	NASDAQ	OPOF	Mon, Sep 27, 2021	21.64	21.70	21.15	21.30
4796	NASDAQ	OPOF	Fri, Sep 24, 2021	22.29	22.43	21.15	21.67
4795	NASDAQ	OPOF	Thu, Sep 23, 2021	20.58	22.44	20.58	22.44
4794	NASDAQ	OPOF	Wed, Sep 22, 2021	21.29	21.33	21.16	21.16
4793	NASDAQ	OPOF	Tue, Sep 21, 2021	21.25	21.75	21.04	21.04
4792	NASDAQ	OPOF	Mon, Sep 20, 2021	20.75	21.42	20.65	20.74
4791	NASDAQ	OPOF	Fri, Sep 17, 2021	21.95	22.00	20.72	20.72
4790	NASDAQ	OPOF	Thu, Sep 16, 2021	21.35	21.79	21.30	21.30
4789	NASDAQ	OPOF	Wed, Sep 15, 2021	20.70	22.00	20.70	21.39
4788	NASDAQ	OPOF	Tue, Sep 14, 2021	21.25	21.65	20.75	20.75
4787	NASDAQ	OPOF	Mon, Sep 13, 2021	21.64	21.97	21.25	21.25
4786	NASDAQ	OPOF	Fri, Sep 10, 2021	22.53	22.53	21.25	21.25
4785	NASDAQ	OPOF	Thu, Sep 9, 2021	21.70	21.70	21.50	21.50
4784	NASDAQ	OPOF	Wed, Sep 8, 2021	21.61	22.73	21.61	21.70
4783	NASDAQ	OPOF	Tue, Sep 7, 2021	22.38	22.38	21.08	21.12
4782	NASDAQ	OPOF	Fri, Sep 3, 2021	22.64	22.75	22.60	22.60
4781	NASDAQ	OPOF	Thu, Sep 2, 2021	22.75	22.75	21.86	22.63
4780	NASDAQ	OPOF	Wed, Sep 1, 2021	22.72	22.75	22.58	22.75
4779	NASDAQ	OPOF	Tue, Aug 31, 2021	22.75	22.75	22.31	22.31
4778	NASDAQ	OPOF	Mon, Aug 30, 2021	22.10	22.75	22.10	22.22
4777	NASDAQ	OPOF	Fri, Aug 27, 2021	22.64	22.72	21.92	21.92
4776	NASDAQ	OPOF	Thu, Aug 26, 2021	22.10	22.10	21.78	22.07
4775	NASDAQ	OPOF	Wed, Aug 25, 2021	22.28	22.28	21.79	21.79
4774	NASDAQ	OPOF	Tue, Aug 24, 2021	22.27	22.27	21.75	21.75
4773	NASDAQ	OPOF	Mon, Aug 23, 2021	0.00	0.00	0.00	22.10
4772	NASDAQ	OPOF	Fri, Aug 20, 2021	21.77	22.10	21.75	22.10
4771	NASDAQ	OPOF	Thu, Aug 19, 2021	21.99	21.99	21.85	21.85
4770	NASDAQ	OPOF	Wed, Aug 18, 2021	0.00	0.00	0.00	21.90
4769	NASDAQ	OPOF	Tue, Aug 17, 2021	22.12	22.12	21.65	21.90
4768	NASDAQ	OPOF	Mon, Aug 16, 2021	22.10	22.35	22.00	22.21
4767	NASDAQ	OPOF	Fri, Aug 13, 2021	22.24	22.24	22.24	22.24
4766	NASDAQ	OPOF	Thu, Aug 12, 2021	22.39	22.39	22.39	22.39
4765	NASDAQ	OPOF	Wed, Aug 11, 2021	22.42	22.42	22.16	22.16
4764	NASDAQ	OPOF	Tue, Aug 10, 2021	22.80	22.85	22.16	22.85
4763	NASDAQ	OPOF	Mon, Aug 9, 2021	22.75	22.75	22.75	22.75
4762	NASDAQ	OPOF	Fri, Aug 6, 2021	22.55	22.79	22.55	22.79
4761	NASDAQ	OPOF	Thu, Aug 5, 2021	0.00	0.00	0.00	22.85
4760	NASDAQ	OPOF	Wed, Aug 4, 2021	0.00	0.00	0.00	22.85
4759	NASDAQ	OPOF	Tue, Aug 3, 2021	22.50	22.85	22.50	22.85
4758	NASDAQ	OPOF	Mon, Aug 2, 2021	22.49	22.49	22.42	22.48
4757	NASDAQ	OPOF	Fri, Jul 30, 2021	22.43	22.43	22.25	22.25
4756	NASDAQ	OPOF	Thu, Jul 29, 2021	21.92	22.50	21.92	22.25
4755	NASDAQ	OPOF	Wed, Jul 28, 2021	0.00	0.00	0.00	22.50
4754	NASDAQ	OPOF	Tue, Jul 27, 2021	0.00	0.00	0.00	22.50
4753	NASDAQ	OPOF	Mon, Jul 26, 2021	22.50	22.50	22.50	22.50
4752	NASDAQ	OPOF	Fri, Jul 23, 2021	0.00	0.00	0.00	22.58
4751	NASDAQ	OPOF	Thu, Jul 22, 2021	22.58	22.58	22.58	22.58
4750	NASDAQ	OPOF	Wed, Jul 21, 2021	23.45	23.45	22.75	23.00
4749	NASDAQ	OPOF	Tue, Jul 20, 2021	23.22	23.85	22.89	22.89
4748	NASDAQ	OPOF	Mon, Jul 19, 2021	23.43	23.43	22.99	23.22
4747	NASDAQ	OPOF	Fri, Jul 16, 2021	0.00	0.00	0.00	23.90
4746	NASDAQ	OPOF	Thu, Jul 15, 2021	0.00	0.00	0.00	23.90
4745	NASDAQ	OPOF	Wed, Jul 14, 2021	23.90	23.90	23.90	23.90
4744	NASDAQ	OPOF	Tue, Jul 13, 2021	23.31	23.31	23.25	23.25
4743	NASDAQ	OPOF	Mon, Jul 12, 2021	23.95	23.95	23.86	23.90
4742	NASDAQ	OPOF	Fri, Jul 9, 2021	0.00	0.00	0.00	23.81
4741	NASDAQ	OPOF	Thu, Jul 8, 2021	0.00	0.00	0.00	23.81
4740	NASDAQ	OPOF	Wed, Jul 7, 2021	24.00	24.50	23.66	23.81
4739	NASDAQ	OPOF	Tue, Jul 6, 2021	24.35	24.35	23.66	23.66
4738	NASDAQ	OPOF	Fri, Jul 2, 2021	24.54	24.54	24.54	24.54
4737	NASDAQ	OPOF	Thu, Jul 1, 2021	26.24	26.24	24.48	24.48
4736	NASDAQ	OPOF	Wed, Jun 30, 2021	0.00	0.00	0.00	24.96
4735	NASDAQ	OPOF	Tue, Jun 29, 2021	24.95	24.96	24.60	24.96
4734	NASDAQ	OPOF	Mon, Jun 28, 2021	25.24	26.25	25.24	25.49
4733	NASDAQ	OPOF	Fri, Jun 25, 2021	24.96	26.26	24.22	26.03
4732	NASDAQ	OPOF	Thu, Jun 24, 2021	0.00	0.00	0.00	24.71
4731	NASDAQ	OPOF	Wed, Jun 23, 2021	24.98	24.98	24.24	24.71
4730	NASDAQ	OPOF	Tue, Jun 22, 2021	24.53	24.96	24.53	24.85
4729	NASDAQ	OPOF	Mon, Jun 21, 2021	24.87	24.87	24.38	24.57
4728	NASDAQ	OPOF	Fri, Jun 18, 2021	23.85	24.80	23.85	24.80
4727	NASDAQ	OPOF	Thu, Jun 17, 2021	23.00	24.19	23.00	24.19
4726	NASDAQ	OPOF	Wed, Jun 16, 2021	23.48	23.97	23.48	23.97
4725	NASDAQ	OPOF	Tue, Jun 15, 2021	23.03	23.03	23.03	23.03
4724	NASDAQ	OPOF	Mon, Jun 14, 2021	23.25	23.25	23.12	23.12
4723	NASDAQ	OPOF	Fri, Jun 11, 2021	23.19	24.02	23.19	23.50
4722	NASDAQ	OPOF	Thu, Jun 10, 2021	23.24	23.48	23.24	23.35
4721	NASDAQ	OPOF	Wed, Jun 9, 2021	23.63	23.63	23.63	23.63
4720	NASDAQ	OPOF	Tue, Jun 8, 2021	23.06	23.73	23.06	23.53
4719	NASDAQ	OPOF	Mon, Jun 7, 2021	23.09	23.25	23.06	23.06
4718	NASDAQ	OPOF	Fri, Jun 4, 2021	23.30	23.30	23.30	23.30
4717	NASDAQ	OPOF	Thu, Jun 3, 2021	23.34	23.34	23.34	23.34
4716	NASDAQ	OPOF	Wed, Jun 2, 2021	23.00	23.00	23.00	23.00
4715	NASDAQ	OPOF	Tue, Jun 1, 2021	0.00	0.00	0.00	23.25
4714	NASDAQ	OPOF	Fri, May 28, 2021	23.00	23.28	23.00	23.25
4713	NASDAQ	OPOF	Thu, May 27, 2021	23.00	23.17	23.00	23.17
4712	NASDAQ	OPOF	Wed, May 26, 2021	22.56	22.95	22.56	22.61
4711	NASDAQ	OPOF	Tue, May 25, 2021	23.05	23.05	22.47	22.47
4710	NASDAQ	OPOF	Mon, May 24, 2021	23.15	23.15	23.15	23.15
4709	NASDAQ	OPOF	Fri, May 21, 2021	0.00	0.00	0.00	23.51
4708	NASDAQ	OPOF	Thu, May 20, 2021	22.21	23.51	22.21	23.51
4707	NASDAQ	OPOF	Wed, May 19, 2021	22.15	23.50	22.15	22.60
4706	NASDAQ	OPOF	Tue, May 18, 2021	0.00	0.00	0.00	22.54
4705	NASDAQ	OPOF	Mon, May 17, 2021	22.54	22.54	22.54	22.54
4704	NASDAQ	OPOF	Fri, May 14, 2021	0.00	0.00	0.00	22.15
4703	NASDAQ	OPOF	Thu, May 13, 2021	22.15	23.29	22.15	22.15
4702	NASDAQ	OPOF	Wed, May 12, 2021	21.77	21.77	21.77	21.77
4701	NASDAQ	OPOF	Tue, May 11, 2021	22.21	22.25	22.16	22.25
4700	NASDAQ	OPOF	Mon, May 10, 2021	22.01	22.02	22.01	22.02
4699	NASDAQ	OPOF	Fri, May 7, 2021	22.25	22.25	22.25	22.25
4698	NASDAQ	OPOF	Thu, May 6, 2021	22.25	22.25	22.04	22.04
4697	NASDAQ	OPOF	Wed, May 5, 2021	22.50	22.50	22.33	22.50
4696	NASDAQ	OPOF	Tue, May 4, 2021	0.00	0.00	0.00	22.35
4695	NASDAQ	OPOF	Mon, May 3, 2021	22.35	22.35	22.23	22.35
4694	NASDAQ	OPOF	Fri, Apr 30, 2021	22.03	22.03	22.02	22.02
4693	NASDAQ	OPOF	Thu, Apr 29, 2021	22.15	22.15	22.11	22.15
4692	NASDAQ	OPOF	Wed, Apr 28, 2021	22.09	22.15	21.90	21.93
4691	NASDAQ	OPOF	Tue, Apr 27, 2021	21.70	21.70	21.70	21.70
4690	NASDAQ	OPOF	Mon, Apr 26, 2021	0.00	0.00	0.00	21.29
4689	NASDAQ	OPOF	Fri, Apr 23, 2021	21.29	21.29	21.29	21.29
4688	NASDAQ	OPOF	Thu, Apr 22, 2021	0.00	0.00	0.00	21.25
4687	NASDAQ	OPOF	Wed, Apr 21, 2021	21.47	21.47	21.25	21.25
4686	NASDAQ	OPOF	Tue, Apr 20, 2021	21.25	21.25	21.25	21.25
4685	NASDAQ	OPOF	Mon, Apr 19, 2021	21.25	21.25	21.25	21.25
4684	NASDAQ	OPOF	Fri, Apr 16, 2021	22.07	22.24	20.91	21.40
4683	NASDAQ	OPOF	Thu, Apr 15, 2021	22.20	22.20	22.20	22.20
4682	NASDAQ	OPOF	Wed, Apr 14, 2021	22.35	22.35	22.35	22.35
4681	NASDAQ	OPOF	Tue, Apr 13, 2021	22.70	23.00	22.42	22.51
4680	NASDAQ	OPOF	Mon, Apr 12, 2021	22.51	22.51	22.51	22.51
4679	NASDAQ	OPOF	Fri, Apr 9, 2021	22.53	22.53	22.53	22.53
4678	NASDAQ	OPOF	Thu, Apr 8, 2021	22.93	22.93	22.93	22.93
4677	NASDAQ	OPOF	Wed, Apr 7, 2021	23.28	23.28	21.47	21.47
4676	NASDAQ	OPOF	Tue, Apr 6, 2021	0.00	0.00	0.00	23.04
4675	NASDAQ	OPOF	Mon, Apr 5, 2021	23.50	23.50	22.98	23.04
4674	NASDAQ	OPOF	Thu, Apr 1, 2021	23.56	23.63	23.55	23.63
4673	NASDAQ	OPOF	Wed, Mar 31, 2021	24.40	24.40	23.52	23.52
4672	NASDAQ	OPOF	Tue, Mar 30, 2021	24.38	24.74	24.15	24.45
4671	NASDAQ	OPOF	Mon, Mar 29, 2021	23.96	24.59	23.90	23.90
4670	NASDAQ	OPOF	Fri, Mar 26, 2021	24.00	24.00	22.52	24.00
4669	NASDAQ	OPOF	Thu, Mar 25, 2021	0.00	0.00	0.00	23.70
4668	NASDAQ	OPOF	Wed, Mar 24, 2021	23.80	23.80	23.70	23.70
4667	NASDAQ	OPOF	Tue, Mar 23, 2021	23.35	23.75	23.35	23.75
4666	NASDAQ	OPOF	Mon, Mar 22, 2021	23.90	23.98	22.28	23.98
4665	NASDAQ	OPOF	Fri, Mar 19, 2021	23.53	24.38	23.53	24.38
4664	NASDAQ	OPOF	Thu, Mar 18, 2021	22.06	22.52	22.06	22.52
4663	NASDAQ	OPOF	Wed, Mar 17, 2021	22.14	23.53	22.04	22.04
4662	NASDAQ	OPOF	Tue, Mar 16, 2021	22.03	22.03	22.03	22.03
4661	NASDAQ	OPOF	Mon, Mar 15, 2021	0.00	0.00	0.00	22.65
4660	NASDAQ	OPOF	Fri, Mar 12, 2021	22.45	22.70	22.45	22.65
4659	NASDAQ	OPOF	Thu, Mar 11, 2021	22.15	22.30	22.15	22.15
4658	NASDAQ	OPOF	Wed, Mar 10, 2021	22.05	22.45	21.80	21.80
4657	NASDAQ	OPOF	Tue, Mar 9, 2021	22.66	22.66	22.25	22.25
4656	NASDAQ	OPOF	Mon, Mar 8, 2021	21.86	22.40	21.30	21.79
4655	NASDAQ	OPOF	Fri, Mar 5, 2021	20.01	22.16	20.01	21.84
4654	NASDAQ	OPOF	Thu, Mar 4, 2021	21.75	21.95	21.50	21.70
4653	NASDAQ	OPOF	Wed, Mar 3, 2021	21.75	21.99	21.36	21.99
4652	NASDAQ	OPOF	Tue, Mar 2, 2021	0.00	0.00	0.00	21.38
4651	NASDAQ	OPOF	Mon, Mar 1, 2021	21.25	22.16	20.72	21.38
4650	NASDAQ	OPOF	Fri, Feb 26, 2021	19.30	20.46	19.30	20.32
4649	NASDAQ	OPOF	Thu, Feb 25, 2021	19.20	19.20	19.20	19.20
4648	NASDAQ	OPOF	Wed, Feb 24, 2021	19.12	19.49	19.12	19.25
4647	NASDAQ	OPOF	Tue, Feb 23, 2021	19.00	19.23	19.00	19.23
4646	NASDAQ	OPOF	Mon, Feb 22, 2021	19.23	19.24	18.97	19.02
4645	NASDAQ	OPOF	Fri, Feb 19, 2021	19.24	19.24	18.85	18.85
4644	NASDAQ	OPOF	Thu, Feb 18, 2021	18.94	19.24	18.94	19.24
4643	NASDAQ	OPOF	Wed, Feb 17, 2021	18.50	19.09	18.50	18.95
4642	NASDAQ	OPOF	Tue, Feb 16, 2021	18.63	19.03	18.50	18.60
4641	NASDAQ	OPOF	Fri, Feb 12, 2021	18.43	19.18	18.15	18.25
4640	NASDAQ	OPOF	Thu, Feb 11, 2021	18.93	19.06	18.93	18.93
4639	NASDAQ	OPOF	Wed, Feb 10, 2021	18.74	19.14	18.73	19.00
4638	NASDAQ	OPOF	Tue, Feb 9, 2021	19.13	19.13	17.83	18.63
4637	NASDAQ	OPOF	Mon, Feb 8, 2021	0.00	0.00	0.00	19.15
4636	NASDAQ	OPOF	Fri, Feb 5, 2021	19.03	19.46	19.03	19.15
4635	NASDAQ	OPOF	Thu, Feb 4, 2021	19.22	19.22	19.12	19.12
4634	NASDAQ	OPOF	Wed, Feb 3, 2021	19.75	19.75	19.05	19.52
4633	NASDAQ	OPOF	Tue, Feb 2, 2021	19.50	19.50	19.28	19.50
4632	NASDAQ	OPOF	Mon, Feb 1, 2021	19.30	19.37	19.00	19.01
4631	NASDAQ	OPOF	Fri, Jan 29, 2021	19.30	19.30	19.00	19.30
4630	NASDAQ	OPOF	Thu, Jan 28, 2021	18.32	19.00	18.32	19.00
4629	NASDAQ	OPOF	Wed, Jan 27, 2021	19.00	19.22	19.00	19.22
4628	NASDAQ	OPOF	Tue, Jan 26, 2021	19.24	19.72	18.95	18.95
4627	NASDAQ	OPOF	Mon, Jan 25, 2021	18.40	19.55	18.28	18.90
4626	NASDAQ	OPOF	Fri, Jan 22, 2021	0.00	0.00	0.00	20.25
4625	NASDAQ	OPOF	Thu, Jan 21, 2021	21.29	21.64	20.25	20.25
4624	NASDAQ	OPOF	Wed, Jan 20, 2021	19.02	19.09	19.02	19.09
4623	NASDAQ	OPOF	Tue, Jan 19, 2021	19.55	19.55	19.55	19.55
4622	NASDAQ	OPOF	Fri, Jan 15, 2021	0.00	0.00	0.00	20.20
4621	NASDAQ	OPOF	Thu, Jan 14, 2021	20.20	20.20	20.20	20.20
4620	NASDAQ	OPOF	Wed, Jan 13, 2021	20.00	20.50	19.93	20.50
4619	NASDAQ	OPOF	Tue, Jan 12, 2021	20.33	20.33	19.53	19.53
4618	NASDAQ	OPOF	Mon, Jan 11, 2021	19.90	19.98	19.90	19.90
4617	NASDAQ	OPOF	Fri, Jan 8, 2021	19.34	19.40	19.34	19.40
4616	NASDAQ	OPOF	Thu, Jan 7, 2021	18.98	19.24	18.98	19.24
4615	NASDAQ	OPOF	Wed, Jan 6, 2021	19.50	19.50	18.78	18.78
4614	NASDAQ	OPOF	Tue, Jan 5, 2021	18.70	19.97	18.15	19.97
4613	NASDAQ	OPOF	Mon, Jan 4, 2021	19.00	19.01	18.70	18.70
4612	NASDAQ	OPOF	Thu, Dec 31, 2020	19.34	19.34	18.91	18.96
4611	NASDAQ	OPOF	Wed, Dec 30, 2020	19.47	19.95	18.91	18.91
4610	NASDAQ	OPOF	Tue, Dec 29, 2020	18.70	19.95	18.70	19.80
4609	NASDAQ	OPOF	Mon, Dec 28, 2020	18.73	19.49	18.73	19.40
4608	NASDAQ	OPOF	Thu, Dec 24, 2020	18.47	18.47	18.47	18.47
4607	NASDAQ	OPOF	Wed, Dec 23, 2020	18.03	18.03	18.03	18.03
4606	NASDAQ	OPOF	Tue, Dec 22, 2020	18.15	18.32	18.03	18.32
4605	NASDAQ	OPOF	Mon, Dec 21, 2020	18.29	18.64	18.19	18.32
4604	NASDAQ	OPOF	Fri, Dec 18, 2020	19.12	19.12	17.86	18.10
4603	NASDAQ	OPOF	Thu, Dec 17, 2020	19.23	19.23	19.23	19.23
4602	NASDAQ	OPOF	Wed, Dec 16, 2020	19.80	19.80	19.80	19.80
4601	NASDAQ	OPOF	Tue, Dec 15, 2020	20.00	20.00	20.00	20.00
4600	NASDAQ	OPOF	Mon, Dec 14, 2020	19.24	19.70	18.65	19.70
4599	NASDAQ	OPOF	Fri, Dec 11, 2020	18.59	18.79	18.51	18.79
4598	NASDAQ	OPOF	Thu, Dec 10, 2020	18.14	19.23	18.14	18.70
4597	NASDAQ	OPOF	Wed, Dec 9, 2020	18.40	18.70	17.71	18.70
4596	NASDAQ	OPOF	Tue, Dec 8, 2020	18.50	18.99	18.10	18.99
4595	NASDAQ	OPOF	Mon, Dec 7, 2020	18.03	18.28	16.30	18.20
4594	NASDAQ	OPOF	Fri, Dec 4, 2020	17.99	18.02	17.25	17.25
4593	NASDAQ	OPOF	Thu, Dec 3, 2020	16.70	17.36	16.70	17.00
4592	NASDAQ	OPOF	Wed, Dec 2, 2020	16.33	17.36	16.33	16.73
4591	NASDAQ	OPOF	Tue, Dec 1, 2020	17.05	17.06	17.05	17.06
4590	NASDAQ	OPOF	Mon, Nov 30, 2020	18.22	18.22	16.13	17.27
4589	NASDAQ	OPOF	Fri, Nov 27, 2020	18.25	18.29	18.20	18.20
4588	NASDAQ	OPOF	Wed, Nov 25, 2020	17.88	18.20	17.88	18.20
4587	NASDAQ	OPOF	Tue, Nov 24, 2020	17.46	17.71	17.43	17.71
4586	NASDAQ	OPOF	Mon, Nov 23, 2020	16.85	17.37	16.85	17.37
4585	NASDAQ	OPOF	Fri, Nov 20, 2020	16.50	16.50	16.50	16.50
4584	NASDAQ	OPOF	Thu, Nov 19, 2020	16.99	16.99	16.95	16.95
4583	NASDAQ	OPOF	Wed, Nov 18, 2020	16.65	16.99	16.65	16.99
4582	NASDAQ	OPOF	Tue, Nov 17, 2020	0.00	0.00	0.00	16.51
4581	NASDAQ	OPOF	Mon, Nov 16, 2020	16.50	16.51	16.50	16.51
4580	NASDAQ	OPOF	Fri, Nov 13, 2020	16.40	16.40	16.00	16.00
4579	NASDAQ	OPOF	Thu, Nov 12, 2020	0.00	0.00	0.00	16.50
4578	NASDAQ	OPOF	Wed, Nov 11, 2020	16.40	16.50	16.40	16.50
4577	NASDAQ	OPOF	Tue, Nov 10, 2020	16.38	16.38	16.03	16.05
4576	NASDAQ	OPOF	Mon, Nov 9, 2020	16.25	16.25	16.25	16.25
4575	NASDAQ	OPOF	Fri, Nov 6, 2020	15.70	15.70	15.70	15.70
4574	NASDAQ	OPOF	Thu, Nov 5, 2020	0.00	0.00	0.00	15.72
4573	NASDAQ	OPOF	Wed, Nov 4, 2020	15.50	15.72	15.27	15.72
4572	NASDAQ	OPOF	Tue, Nov 3, 2020	15.75	15.75	15.75	15.75
4571	NASDAQ	OPOF	Mon, Nov 2, 2020	0.00	0.00	0.00	15.47
4570	NASDAQ	OPOF	Fri, Oct 30, 2020	15.47	15.47	15.47	15.47
4569	NASDAQ	OPOF	Thu, Oct 29, 2020	15.35	16.00	15.35	16.00
4568	NASDAQ	OPOF	Wed, Oct 28, 2020	15.25	15.40	15.25	15.40
4567	NASDAQ	OPOF	Tue, Oct 27, 2020	15.38	15.38	15.35	15.35
4566	NASDAQ	OPOF	Mon, Oct 26, 2020	0.00	0.00	0.00	15.52
4565	NASDAQ	OPOF	Fri, Oct 23, 2020	0.00	0.00	0.00	15.52
4564	NASDAQ	OPOF	Thu, Oct 22, 2020	15.44	15.80	15.44	15.52
4563	NASDAQ	OPOF	Wed, Oct 21, 2020	15.80	15.80	15.80	15.80
4562	NASDAQ	OPOF	Tue, Oct 20, 2020	15.50	15.55	15.50	15.55
4561	NASDAQ	OPOF	Mon, Oct 19, 2020	15.67	15.81	15.51	15.81
4560	NASDAQ	OPOF	Fri, Oct 16, 2020	15.75	15.75	15.75	15.75
4559	NASDAQ	OPOF	Thu, Oct 15, 2020	0.00	0.00	0.00	15.96
4558	NASDAQ	OPOF	Wed, Oct 14, 2020	15.96	15.96	15.96	15.96
4557	NASDAQ	OPOF	Tue, Oct 13, 2020	15.81	15.81	15.81	15.81
4556	NASDAQ	OPOF	Mon, Oct 12, 2020	0.00	0.00	0.00	15.76
4555	NASDAQ	OPOF	Fri, Oct 9, 2020	15.76	15.76	15.76	15.76
4554	NASDAQ	OPOF	Thu, Oct 8, 2020	15.76	15.76	15.71	15.71
4553	NASDAQ	OPOF	Wed, Oct 7, 2020	15.58	16.30	15.30	16.30
4552	NASDAQ	OPOF	Tue, Oct 6, 2020	15.93	16.00	15.86	15.86
4551	NASDAQ	OPOF	Mon, Oct 5, 2020	15.47	16.00	15.18	15.62
4550	NASDAQ	OPOF	Fri, Oct 2, 2020	15.54	15.61	15.50	15.55
4549	NASDAQ	OPOF	Thu, Oct 1, 2020	0.00	0.00	0.00	15.15
4548	NASDAQ	OPOF	Wed, Sep 30, 2020	15.50	15.65	15.15	15.15
4547	NASDAQ	OPOF	Tue, Sep 29, 2020	15.34	15.34	15.16	15.23
4546	NASDAQ	OPOF	Mon, Sep 28, 2020	15.55	15.58	15.02	15.14
4545	NASDAQ	OPOF	Fri, Sep 25, 2020	15.29	16.00	15.06	15.26
4544	NASDAQ	OPOF	Thu, Sep 24, 2020	14.89	14.89	14.89	14.89
4543	NASDAQ	OPOF	Wed, Sep 23, 2020	0.00	0.00	0.00	15.56
4542	NASDAQ	OPOF	Tue, Sep 22, 2020	15.99	15.99	15.52	15.56
4541	NASDAQ	OPOF	Mon, Sep 21, 2020	15.37	15.41	15.37	15.41
4540	NASDAQ	OPOF	Fri, Sep 18, 2020	15.54	15.81	15.12	15.13
4539	NASDAQ	OPOF	Thu, Sep 17, 2020	15.58	15.58	15.15	15.50
4538	NASDAQ	OPOF	Wed, Sep 16, 2020	15.79	15.80	15.58	15.58
4537	NASDAQ	OPOF	Tue, Sep 15, 2020	15.76	15.80	15.76	15.80
4536	NASDAQ	OPOF	Mon, Sep 14, 2020	15.80	15.80	15.75	15.75
4535	NASDAQ	OPOF	Fri, Sep 11, 2020	16.78	16.78	15.91	15.95
4534	NASDAQ	OPOF	Thu, Sep 10, 2020	15.39	16.77	15.39	15.89
4533	NASDAQ	OPOF	Wed, Sep 9, 2020	16.64	16.64	15.55	15.90
4532	NASDAQ	OPOF	Tue, Sep 8, 2020	16.50	16.50	16.43	16.50
4531	NASDAQ	OPOF	Fri, Sep 4, 2020	15.99	15.99	15.99	15.99
4530	NASDAQ	OPOF	Thu, Sep 3, 2020	15.70	15.70	15.70	15.70
4529	NASDAQ	OPOF	Wed, Sep 2, 2020	15.70	15.90	15.70	15.71
4528	NASDAQ	OPOF	Tue, Sep 1, 2020	15.83	15.83	15.65	15.70
4527	NASDAQ	OPOF	Mon, Aug 31, 2020	16.00	16.20	15.65	15.65
4526	NASDAQ	OPOF	Fri, Aug 28, 2020	16.12	16.63	15.65	15.65
4525	NASDAQ	OPOF	Thu, Aug 27, 2020	15.65	15.65	15.65	15.65
4524	NASDAQ	OPOF	Wed, Aug 26, 2020	15.65	15.95	15.65	15.83
4523	NASDAQ	OPOF	Tue, Aug 25, 2020	0.00	0.00	0.00	15.74
4522	NASDAQ	OPOF	Mon, Aug 24, 2020	0.00	0.00	0.00	15.74
4521	NASDAQ	OPOF	Fri, Aug 21, 2020	15.50	15.74	15.50	15.74
4520	NASDAQ	OPOF	Thu, Aug 20, 2020	15.96	15.96	15.50	15.53
4519	NASDAQ	OPOF	Wed, Aug 19, 2020	16.09	16.09	16.09	16.09
4518	NASDAQ	OPOF	Tue, Aug 18, 2020	16.30	16.30	16.30	16.30
4517	NASDAQ	OPOF	Mon, Aug 17, 2020	16.06	16.54	16.06	16.51
4516	NASDAQ	OPOF	Fri, Aug 14, 2020	15.41	16.61	15.41	16.59
4515	NASDAQ	OPOF	Thu, Aug 13, 2020	15.37	15.90	15.37	15.75
4514	NASDAQ	OPOF	Wed, Aug 12, 2020	15.40	15.69	15.40	15.67
4513	NASDAQ	OPOF	Tue, Aug 11, 2020	15.50	15.66	15.13	15.40
4512	NASDAQ	OPOF	Mon, Aug 10, 2020	15.23	15.35	15.10	15.20
4511	NASDAQ	OPOF	Fri, Aug 7, 2020	14.90	15.00	14.90	15.00
4510	NASDAQ	OPOF	Thu, Aug 6, 2020	15.05	15.50	15.01	15.01
4509	NASDAQ	OPOF	Wed, Aug 5, 2020	15.20	15.33	14.79	15.22
4508	NASDAQ	OPOF	Tue, Aug 4, 2020	14.85	15.17	14.85	15.17
4507	NASDAQ	OPOF	Mon, Aug 3, 2020	15.16	15.35	15.16	15.35
4506	NASDAQ	OPOF	Fri, Jul 31, 2020	0.00	0.00	0.00	16.10
4505	NASDAQ	OPOF	Thu, Jul 30, 2020	16.10	16.10	16.10	16.10
4504	NASDAQ	OPOF	Wed, Jul 29, 2020	0.00	0.00	0.00	15.91
4503	NASDAQ	OPOF	Tue, Jul 28, 2020	0.00	0.00	0.00	15.91
4502	NASDAQ	OPOF	Mon, Jul 27, 2020	15.66	15.91	15.36	15.91
4501	NASDAQ	OPOF	Fri, Jul 24, 2020	0.00	0.00	0.00	15.25
4500	NASDAQ	OPOF	Thu, Jul 23, 2020	15.00	15.30	15.00	15.25
4499	NASDAQ	OPOF	Wed, Jul 22, 2020	0.00	0.00	0.00	15.32
4498	NASDAQ	OPOF	Tue, Jul 21, 2020	15.05	15.32	15.05	15.32
4497	NASDAQ	OPOF	Mon, Jul 20, 2020	0.00	0.00	0.00	15.05
4496	NASDAQ	OPOF	Fri, Jul 17, 2020	15.05	15.05	15.05	15.05
4495	NASDAQ	OPOF	Thu, Jul 16, 2020	15.04	15.20	14.95	15.00
4494	NASDAQ	OPOF	Wed, Jul 15, 2020	15.02	15.05	14.95	15.00
4493	NASDAQ	OPOF	Tue, Jul 14, 2020	0.00	0.00	0.00	15.52
4492	NASDAQ	OPOF	Mon, Jul 13, 2020	0.00	0.00	0.00	15.52
4491	NASDAQ	OPOF	Fri, Jul 10, 2020	15.52	15.52	15.52	15.52
4490	NASDAQ	OPOF	Thu, Jul 9, 2020	15.04	15.48	15.00	15.25
4489	NASDAQ	OPOF	Wed, Jul 8, 2020	15.03	15.05	15.00	15.05
4488	NASDAQ	OPOF	Tue, Jul 7, 2020	15.05	15.05	15.05	15.05
4487	NASDAQ	OPOF	Mon, Jul 6, 2020	15.15	15.15	15.15	15.15
4486	NASDAQ	OPOF	Thu, Jul 2, 2020	15.26	15.26	15.20	15.20
4485	NASDAQ	OPOF	Wed, Jul 1, 2020	15.00	15.25	14.95	15.21
4484	NASDAQ	OPOF	Tue, Jun 30, 2020	14.76	15.25	14.76	15.25
4483	NASDAQ	OPOF	Mon, Jun 29, 2020	15.23	15.25	14.85	14.85
4482	NASDAQ	OPOF	Fri, Jun 26, 2020	14.96	15.27	14.75	14.90
4481	NASDAQ	OPOF	Thu, Jun 25, 2020	14.75	14.93	14.75	14.75
4480	NASDAQ	OPOF	Wed, Jun 24, 2020	0.00	0.00	0.00	14.84
4479	NASDAQ	OPOF	Tue, Jun 23, 2020	15.26	15.30	14.84	14.84
4478	NASDAQ	OPOF	Mon, Jun 22, 2020	15.25	15.25	15.25	15.25
4477	NASDAQ	OPOF	Fri, Jun 19, 2020	15.75	15.75	15.75	15.75
4476	NASDAQ	OPOF	Thu, Jun 18, 2020	15.55	15.55	15.55	15.55
4475	NASDAQ	OPOF	Wed, Jun 17, 2020	16.18	16.18	16.18	16.18
4474	NASDAQ	OPOF	Tue, Jun 16, 2020	15.52	16.49	15.52	15.54
4473	NASDAQ	OPOF	Mon, Jun 15, 2020	0.00	0.00	0.00	15.30
4472	NASDAQ	OPOF	Fri, Jun 12, 2020	15.31	15.31	15.30	15.30
4471	NASDAQ	OPOF	Thu, Jun 11, 2020	16.25	16.25	15.42	15.42
4470	NASDAQ	OPOF	Wed, Jun 10, 2020	16.40	16.40	16.35	16.35
4469	NASDAQ	OPOF	Tue, Jun 9, 2020	16.25	16.72	16.25	16.55
4468	NASDAQ	OPOF	Mon, Jun 8, 2020	16.99	16.99	16.30	16.50
4467	NASDAQ	OPOF	Fri, Jun 5, 2020	15.97	16.75	15.97	16.30
4466	NASDAQ	OPOF	Thu, Jun 4, 2020	16.00	16.43	15.75	16.43
4465	NASDAQ	OPOF	Wed, Jun 3, 2020	15.60	16.26	15.44	15.44
4464	NASDAQ	OPOF	Tue, Jun 2, 2020	15.31	15.45	15.30	15.30
4463	NASDAQ	OPOF	Mon, Jun 1, 2020	15.34	15.34	15.00	15.00
4462	NASDAQ	OPOF	Fri, May 29, 2020	15.29	15.35	14.80	15.20
4461	NASDAQ	OPOF	Thu, May 28, 2020	15.10	15.51	15.10	15.10
4460	NASDAQ	OPOF	Wed, May 27, 2020	15.30	15.58	14.90	15.03
4459	NASDAQ	OPOF	Tue, May 26, 2020	15.26	15.50	14.77	15.50
4458	NASDAQ	OPOF	Fri, May 22, 2020	14.75	15.45	14.75	15.45
4457	NASDAQ	OPOF	Thu, May 21, 2020	14.75	15.20	14.74	14.74
4456	NASDAQ	OPOF	Wed, May 20, 2020	14.26	14.74	14.26	14.74
4455	NASDAQ	OPOF	Tue, May 19, 2020	13.41	15.40	13.41	14.35
4454	NASDAQ	OPOF	Mon, May 18, 2020	15.00	15.00	15.00	15.00
4453	NASDAQ	OPOF	Fri, May 15, 2020	14.02	14.99	14.00	14.99
4452	NASDAQ	OPOF	Thu, May 14, 2020	15.00	15.00	15.00	15.00
4451	NASDAQ	OPOF	Wed, May 13, 2020	15.63	15.75	15.00	15.38
4450	NASDAQ	OPOF	Tue, May 12, 2020	16.10	16.10	15.75	15.75
4449	NASDAQ	OPOF	Mon, May 11, 2020	16.05	16.05	16.05	16.05
4448	NASDAQ	OPOF	Fri, May 8, 2020	16.75	16.98	16.04	16.90
4447	NASDAQ	OPOF	Thu, May 7, 2020	15.88	17.00	15.76	16.65
4446	NASDAQ	OPOF	Wed, May 6, 2020	16.03	17.15	16.03	17.06
4445	NASDAQ	OPOF	Tue, May 5, 2020	15.53	17.77	15.13	17.77
4444	NASDAQ	OPOF	Mon, May 4, 2020	15.38	16.00	14.77	16.00
4443	NASDAQ	OPOF	Fri, May 1, 2020	16.12	16.90	13.82	14.70
4442	NASDAQ	OPOF	Thu, Apr 30, 2020	15.77	16.51	15.69	16.15
4441	NASDAQ	OPOF	Wed, Apr 29, 2020	16.16	17.55	15.82	15.88
4440	NASDAQ	OPOF	Tue, Apr 28, 2020	16.34	16.43	15.21	15.56
4439	NASDAQ	OPOF	Mon, Apr 27, 2020	16.74	16.75	16.40	16.67
4438	NASDAQ	OPOF	Fri, Apr 24, 2020	16.90	16.90	16.90	16.90
4437	NASDAQ	OPOF	Thu, Apr 23, 2020	15.99	16.96	15.99	16.96
4436	NASDAQ	OPOF	Wed, Apr 22, 2020	16.00	16.00	15.75	15.75
4435	NASDAQ	OPOF	Tue, Apr 21, 2020	15.64	15.82	14.53	15.00
4434	NASDAQ	OPOF	Mon, Apr 20, 2020	15.50	15.80	15.26	15.80
4433	NASDAQ	OPOF	Fri, Apr 17, 2020	15.80	16.00	15.16	15.40
4432	NASDAQ	OPOF	Thu, Apr 16, 2020	15.80	15.85	15.10	15.54
4431	NASDAQ	OPOF	Wed, Apr 15, 2020	15.85	15.85	15.55	15.84
4430	NASDAQ	OPOF	Tue, Apr 14, 2020	14.85	15.85	14.73	15.85
4429	NASDAQ	OPOF	Mon, Apr 13, 2020	14.73	16.07	14.73	15.86
4428	NASDAQ	OPOF	Thu, Apr 9, 2020	14.99	15.88	14.99	15.86
4427	NASDAQ	OPOF	Wed, Apr 8, 2020	14.99	14.99	14.06	14.77
4426	NASDAQ	OPOF	Tue, Apr 7, 2020	14.06	14.89	14.06	14.10
4425	NASDAQ	OPOF	Mon, Apr 6, 2020	15.11	15.16	14.34	14.34
4424	NASDAQ	OPOF	Fri, Apr 3, 2020	14.28	15.12	14.10	14.50
4423	NASDAQ	OPOF	Thu, Apr 2, 2020	15.01	15.87	15.01	15.12
4422	NASDAQ	OPOF	Wed, Apr 1, 2020	14.80	15.75	13.86	15.75
4421	NASDAQ	OPOF	Tue, Mar 31, 2020	14.10	15.84	13.56	15.12
4420	NASDAQ	OPOF	Mon, Mar 30, 2020	13.50	16.15	13.50	15.25
4419	NASDAQ	OPOF	Fri, Mar 27, 2020	13.25	13.78	13.25	13.74
4418	NASDAQ	OPOF	Thu, Mar 26, 2020	13.50	13.96	13.25	13.25
4417	NASDAQ	OPOF	Wed, Mar 25, 2020	12.00	14.00	11.25	12.40
4416	NASDAQ	OPOF	Tue, Mar 24, 2020	11.50	13.51	11.50	11.90
4415	NASDAQ	OPOF	Mon, Mar 23, 2020	11.98	12.36	11.50	11.78
4414	NASDAQ	OPOF	Fri, Mar 20, 2020	12.12	14.00	11.55	12.40
4413	NASDAQ	OPOF	Thu, Mar 19, 2020	11.21	13.07	10.86	12.75
4412	NASDAQ	OPOF	Wed, Mar 18, 2020	14.76	15.00	11.21	11.76
4411	NASDAQ	OPOF	Tue, Mar 17, 2020	15.51	16.60	15.32	16.06
4410	NASDAQ	OPOF	Mon, Mar 16, 2020	16.79	16.79	15.35	15.50
4409	NASDAQ	OPOF	Fri, Mar 13, 2020	19.21	20.00	19.20	19.63
4408	NASDAQ	OPOF	Thu, Mar 12, 2020	19.90	19.90	18.96	18.97
4407	NASDAQ	OPOF	Wed, Mar 11, 2020	22.99	22.99	20.08	20.37
4406	NASDAQ	OPOF	Tue, Mar 10, 2020	22.99	22.99	22.06	22.55
4405	NASDAQ	OPOF	Mon, Mar 9, 2020	23.00	23.00	22.00	22.01
4404	NASDAQ	OPOF	Fri, Mar 6, 2020	25.00	25.00	23.96	23.96
4403	NASDAQ	OPOF	Thu, Mar 5, 2020	26.20	26.23	25.00	25.00
4402	NASDAQ	OPOF	Wed, Mar 4, 2020	26.06	28.05	26.06	27.03
4401	NASDAQ	OPOF	Tue, Mar 3, 2020	26.50	28.13	26.37	28.13
4400	NASDAQ	OPOF	Mon, Mar 2, 2020	26.25	26.42	26.25	26.42
4399	NASDAQ	OPOF	Fri, Feb 28, 2020	27.10	27.10	26.00	26.00
4398	NASDAQ	OPOF	Thu, Feb 27, 2020	27.00	28.25	26.50	27.25
4397	NASDAQ	OPOF	Wed, Feb 26, 2020	27.87	28.08	27.08	27.08
4396	NASDAQ	OPOF	Tue, Feb 25, 2020	27.28	27.88	27.28	27.87
4395	NASDAQ	OPOF	Mon, Feb 24, 2020	27.96	27.96	27.42	27.96
4394	NASDAQ	OPOF	Fri, Feb 21, 2020	28.50	28.50	27.32	27.36
4393	NASDAQ	OPOF	Thu, Feb 20, 2020	28.30	28.59	27.29	28.50
4392	NASDAQ	OPOF	Wed, Feb 19, 2020	28.29	28.50	28.29	28.50
4391	NASDAQ	OPOF	Tue, Feb 18, 2020	27.80	27.80	27.32	27.72
4390	NASDAQ	OPOF	Fri, Feb 14, 2020	28.40	28.40	28.02	28.02
4389	NASDAQ	OPOF	Thu, Feb 13, 2020	28.33	28.33	28.33	28.33
4388	NASDAQ	OPOF	Wed, Feb 12, 2020	27.85	28.00	27.26	28.00
4387	NASDAQ	OPOF	Tue, Feb 11, 2020	27.67	27.70	27.14	27.70
4386	NASDAQ	OPOF	Mon, Feb 10, 2020	0.00	0.00	0.00	27.73
4385	NASDAQ	OPOF	Fri, Feb 7, 2020	27.73	27.73	27.73	27.73
4384	NASDAQ	OPOF	Thu, Feb 6, 2020	28.00	28.00	28.00	28.00
4383	NASDAQ	OPOF	Wed, Feb 5, 2020	27.71	28.49	27.71	28.45
4382	NASDAQ	OPOF	Tue, Feb 4, 2020	27.95	27.95	27.70	27.70
4381	NASDAQ	OPOF	Mon, Feb 3, 2020	27.72	27.74	27.70	27.74
4380	NASDAQ	OPOF	Fri, Jan 31, 2020	28.74	28.74	28.49	28.49
4379	NASDAQ	OPOF	Thu, Jan 30, 2020	27.70	27.70	27.70	27.70
4378	NASDAQ	OPOF	Wed, Jan 29, 2020	27.93	28.40	27.93	28.10
4377	NASDAQ	OPOF	Tue, Jan 28, 2020	27.64	28.31	27.64	28.31
4376	NASDAQ	OPOF	Mon, Jan 27, 2020	28.49	28.49	27.77	27.77
4375	NASDAQ	OPOF	Fri, Jan 24, 2020	27.85	27.85	27.85	27.85
4374	NASDAQ	OPOF	Thu, Jan 23, 2020	28.01	28.01	28.01	28.01
4373	NASDAQ	OPOF	Wed, Jan 22, 2020	27.98	28.44	27.98	28.44
4372	NASDAQ	OPOF	Tue, Jan 21, 2020	27.53	28.49	27.53	28.49
4371	NASDAQ	OPOF	Fri, Jan 17, 2020	27.96	27.96	27.96	27.96
4370	NASDAQ	OPOF	Thu, Jan 16, 2020	27.78	27.78	27.60	27.60
4369	NASDAQ	OPOF	Wed, Jan 15, 2020	27.95	28.27	27.95	28.27
4368	NASDAQ	OPOF	Tue, Jan 14, 2020	28.47	28.47	27.88	27.88
4367	NASDAQ	OPOF	Mon, Jan 13, 2020	28.48	28.48	28.48	28.48
4366	NASDAQ	OPOF	Fri, Jan 10, 2020	28.49	28.49	27.62	27.62
4365	NASDAQ	OPOF	Thu, Jan 9, 2020	27.50	27.64	27.37	27.37
4364	NASDAQ	OPOF	Wed, Jan 8, 2020	27.85	27.85	27.85	27.85
4363	NASDAQ	OPOF	Tue, Jan 7, 2020	27.11	27.92	27.11	27.92
4362	NASDAQ	OPOF	Mon, Jan 6, 2020	27.35	27.35	27.35	27.35
4361	NASDAQ	OPOF	Fri, Jan 3, 2020	27.41	27.41	27.41	27.41
4360	NASDAQ	OPOF	Thu, Jan 2, 2020	27.34	28.40	27.34	27.50
4359	NASDAQ	OPOF	Tue, Dec 31, 2019	27.53	27.53	27.12	27.49
4358	NASDAQ	OPOF	Mon, Dec 30, 2019	25.22	27.76	24.85	27.02
4357	NASDAQ	OPOF	Fri, Dec 27, 2019	28.54	28.89	27.10	28.02
4356	NASDAQ	OPOF	Thu, Dec 26, 2019	28.71	28.75	28.07	28.07
4355	NASDAQ	OPOF	Tue, Dec 24, 2019	27.49	28.83	27.49	28.36
4354	NASDAQ	OPOF	Mon, Dec 23, 2019	28.75	28.75	28.57	28.57
4353	NASDAQ	OPOF	Fri, Dec 20, 2019	28.78	28.78	28.53	28.53
4352	NASDAQ	OPOF	Thu, Dec 19, 2019	28.66	28.80	28.66	28.78
4351	NASDAQ	OPOF	Wed, Dec 18, 2019	28.87	28.87	28.50	28.80
4350	NASDAQ	OPOF	Tue, Dec 17, 2019	28.99	29.00	28.84	28.84
4349	NASDAQ	OPOF	Mon, Dec 16, 2019	28.99	28.99	28.99	28.99
4348	NASDAQ	OPOF	Fri, Dec 13, 2019	28.93	28.99	28.93	28.99
4347	NASDAQ	OPOF	Thu, Dec 12, 2019	28.91	28.99	28.36	28.99
4346	NASDAQ	OPOF	Wed, Dec 11, 2019	28.98	28.99	28.48	28.93
4345	NASDAQ	OPOF	Tue, Dec 10, 2019	28.50	28.98	28.50	28.98
4344	NASDAQ	OPOF	Mon, Dec 9, 2019	28.97	28.99	28.97	28.99
4343	NASDAQ	OPOF	Fri, Dec 6, 2019	28.87	28.93	28.78	28.78
4342	NASDAQ	OPOF	Thu, Dec 5, 2019	28.76	29.00	28.51	28.51
4341	NASDAQ	OPOF	Wed, Dec 4, 2019	28.03	29.07	28.03	28.70
4340	NASDAQ	OPOF	Tue, Dec 3, 2019	28.20	28.20	27.94	27.94
4339	NASDAQ	OPOF	Mon, Dec 2, 2019	27.16	28.44	27.16	28.20
4338	NASDAQ	OPOF	Wed, Nov 27, 2019	28.74	29.10	28.74	28.95
4337	NASDAQ	OPOF	Tue, Nov 26, 2019	28.53	29.00	28.53	28.99
4336	NASDAQ	OPOF	Mon, Nov 25, 2019	0.00	0.00	0.00	28.97
4335	NASDAQ	OPOF	Fri, Nov 22, 2019	28.98	29.01	28.51	28.97
4334	NASDAQ	OPOF	Thu, Nov 21, 2019	29.50	29.50	28.60	28.97
4333	NASDAQ	OPOF	Wed, Nov 20, 2019	29.40	30.00	28.50	28.79
4332	NASDAQ	OPOF	Tue, Nov 19, 2019	27.95	30.05	27.95	29.40
4331	NASDAQ	OPOF	Mon, Nov 18, 2019	26.20	29.51	26.20	27.95
4330	NASDAQ	OPOF	Fri, Nov 15, 2019	25.74	25.74	25.74	25.74
4329	NASDAQ	OPOF	Thu, Nov 14, 2019	26.00	26.25	25.91	26.25
4328	NASDAQ	OPOF	Wed, Nov 13, 2019	25.51	26.20	25.51	26.20
4327	NASDAQ	OPOF	Tue, Nov 12, 2019	25.75	25.75	25.75	25.75
4326	NASDAQ	OPOF	Mon, Nov 11, 2019	25.47	25.75	25.34	25.75
4325	NASDAQ	OPOF	Thu, Nov 7, 2019	25.47	25.47	25.47	25.47
4324	NASDAQ	OPOF	Wed, Nov 6, 2019	24.53	24.53	24.53	24.53
4323	NASDAQ	OPOF	Tue, Nov 5, 2019	0.00	0.00	0.00	24.88
4322	NASDAQ	OPOF	Mon, Nov 4, 2019	24.88	24.88	24.88	24.88
4321	NASDAQ	OPOF	Fri, Nov 1, 2019	24.59	24.59	24.11	24.11
4320	NASDAQ	OPOF	Thu, Oct 31, 2019	24.13	24.59	24.10	24.59
4319	NASDAQ	OPOF	Wed, Oct 30, 2019	24.24	24.24	24.24	24.24
4318	NASDAQ	OPOF	Tue, Oct 29, 2019	24.00	24.00	24.00	24.00
4317	NASDAQ	OPOF	Mon, Oct 28, 2019	0.00	0.00	0.00	24.10
4316	NASDAQ	OPOF	Fri, Oct 25, 2019	0.00	0.00	0.00	24.10
4315	NASDAQ	OPOF	Wed, Oct 23, 2019	24.86	24.86	24.10	24.10
4314	NASDAQ	OPOF	Tue, Oct 22, 2019	24.30	24.50	24.30	24.50
4313	NASDAQ	OPOF	Mon, Oct 21, 2019	24.44	24.44	24.21	24.21
4312	NASDAQ	OPOF	Fri, Oct 18, 2019	24.20	24.61	24.00	24.61
4311	NASDAQ	OPOF	Thu, Oct 17, 2019	0.00	0.00	0.00	24.51
4310	NASDAQ	OPOF	Wed, Oct 16, 2019	0.00	0.00	0.00	24.51
4309	NASDAQ	OPOF	Tue, Oct 15, 2019	24.51	24.51	24.51	24.51
4308	NASDAQ	OPOF	Mon, Oct 14, 2019	24.22	24.40	23.76	24.40
4307	NASDAQ	OPOF	Thu, Oct 10, 2019	23.90	24.00	23.90	24.00
4306	NASDAQ	OPOF	Wed, Oct 9, 2019	0.00	0.00	0.00	23.80
4305	NASDAQ	OPOF	Tue, Oct 8, 2019	23.80	23.80	23.80	23.80
4304	NASDAQ	OPOF	Mon, Oct 7, 2019	23.80	23.81	23.80	23.81
4303	NASDAQ	OPOF	Fri, Oct 4, 2019	23.83	23.83	23.80	23.80
4302	NASDAQ	OPOF	Thu, Oct 3, 2019	0.00	0.00	0.00	23.80
4301	NASDAQ	OPOF	Wed, Oct 2, 2019	23.80	24.14	23.80	23.80
4300	NASDAQ	OPOF	Tue, Oct 1, 2019	24.14	24.14	24.13	24.14
4299	NASDAQ	OPOF	Mon, Sep 30, 2019	23.56	24.09	23.50	23.80
4298	NASDAQ	OPOF	Fri, Sep 27, 2019	23.93	24.11	23.58	23.58
4297	NASDAQ	OPOF	Thu, Sep 26, 2019	23.50	23.50	23.50	23.50
4296	NASDAQ	OPOF	Wed, Sep 25, 2019	24.19	24.19	23.50	23.50
4295	NASDAQ	OPOF	Tue, Sep 24, 2019	24.24	25.03	23.98	24.65
4294	NASDAQ	OPOF	Mon, Sep 23, 2019	25.44	25.44	23.86	23.86
4293	NASDAQ	OPOF	Fri, Sep 20, 2019	23.55	24.74	23.50	24.74
4292	NASDAQ	OPOF	Thu, Sep 19, 2019	23.53	23.74	23.53	23.74
4291	NASDAQ	OPOF	Wed, Sep 18, 2019	23.40	23.65	23.40	23.50
4290	NASDAQ	OPOF	Tue, Sep 17, 2019	23.50	23.93	23.38	23.38
4289	NASDAQ	OPOF	Mon, Sep 16, 2019	23.35	23.38	23.35	23.35
4288	NASDAQ	OPOF	Fri, Sep 13, 2019	23.50	23.50	23.50	23.50
4287	NASDAQ	OPOF	Thu, Sep 12, 2019	23.65	23.65	23.65	23.65
4286	NASDAQ	OPOF	Wed, Sep 11, 2019	0.00	0.00	0.00	24.00
4285	NASDAQ	OPOF	Tue, Sep 10, 2019	23.65	24.00	23.30	24.00
4284	NASDAQ	OPOF	Mon, Sep 9, 2019	23.90	23.95	23.90	23.94
4283	NASDAQ	OPOF	Fri, Sep 6, 2019	23.35	23.35	23.35	23.35
4282	NASDAQ	OPOF	Thu, Sep 5, 2019	23.42	23.67	23.33	23.33
4281	NASDAQ	OPOF	Wed, Sep 4, 2019	23.32	23.32	23.30	23.30
4280	NASDAQ	OPOF	Tue, Sep 3, 2019	23.33	23.33	23.33	23.33
4279	NASDAQ	OPOF	Fri, Aug 30, 2019	0.00	0.00	0.00	24.00
4278	NASDAQ	OPOF	Thu, Aug 29, 2019	0.00	0.00	0.00	24.00
4277	NASDAQ	OPOF	Wed, Aug 28, 2019	23.01	24.00	23.01	24.00
4276	NASDAQ	OPOF	Tue, Aug 27, 2019	23.01	23.06	23.01	23.06
4275	NASDAQ	OPOF	Mon, Aug 26, 2019	0.00	0.00	0.00	23.25
4274	NASDAQ	OPOF	Fri, Aug 23, 2019	22.75	23.25	22.60	23.25
4273	NASDAQ	OPOF	Thu, Aug 22, 2019	23.00	23.07	23.00	23.07
4272	NASDAQ	OPOF	Wed, Aug 21, 2019	0.00	0.00	0.00	23.20
4271	NASDAQ	OPOF	Tue, Aug 20, 2019	22.75	23.20	22.75	23.20
4270	NASDAQ	OPOF	Fri, Aug 16, 2019	22.60	22.92	22.60	22.92
4269	NASDAQ	OPOF	Thu, Aug 15, 2019	22.60	22.60	22.60	22.60
4268	NASDAQ	OPOF	Wed, Aug 14, 2019	23.00	23.00	23.00	23.00
4267	NASDAQ	OPOF	Tue, Aug 13, 2019	23.09	23.25	22.76	23.00
4266	NASDAQ	OPOF	Mon, Aug 12, 2019	23.04	23.04	23.04	23.04
4265	NASDAQ	OPOF	Fri, Aug 9, 2019	0.00	0.00	0.00	22.66
4264	NASDAQ	OPOF	Thu, Aug 8, 2019	23.44	23.94	22.66	22.66
4263	NASDAQ	OPOF	Wed, Aug 7, 2019	22.69	23.96	22.69	23.96
4262	NASDAQ	OPOF	Tue, Aug 6, 2019	22.61	22.89	22.61	22.85
4261	NASDAQ	OPOF	Mon, Aug 5, 2019	22.60	22.60	22.60	22.60
4260	NASDAQ	OPOF	Fri, Aug 2, 2019	22.62	23.10	22.60	23.10
4259	NASDAQ	OPOF	Thu, Aug 1, 2019	22.60	22.60	22.60	22.60
4258	NASDAQ	OPOF	Wed, Jul 31, 2019	22.67	22.93	22.60	22.60
4257	NASDAQ	OPOF	Tue, Jul 30, 2019	22.51	22.74	22.50	22.74
4256	NASDAQ	OPOF	Mon, Jul 29, 2019	22.49	22.72	22.49	22.50
4255	NASDAQ	OPOF	Fri, Jul 26, 2019	22.57	22.73	22.57	22.57
4254	NASDAQ	OPOF	Thu, Jul 25, 2019	22.51	22.64	22.51	22.60
4253	NASDAQ	OPOF	Wed, Jul 24, 2019	22.96	22.96	22.20	22.20
4252	NASDAQ	OPOF	Tue, Jul 23, 2019	0.00	0.00	0.00	22.21
4251	NASDAQ	OPOF	Mon, Jul 22, 2019	22.23	22.23	22.21	22.21
4250	NASDAQ	OPOF	Fri, Jul 19, 2019	22.20	22.30	22.15	22.30
4249	NASDAQ	OPOF	Thu, Jul 18, 2019	0.00	0.00	0.00	22.11
4248	NASDAQ	OPOF	Wed, Jul 17, 2019	0.00	0.00	0.00	22.11
4247	NASDAQ	OPOF	Tue, Jul 16, 2019	22.56	22.56	22.11	22.11
4246	NASDAQ	OPOF	Mon, Jul 15, 2019	23.00	23.00	23.00	23.00
4245	NASDAQ	OPOF	Fri, Jul 12, 2019	22.17	22.95	22.17	22.94
4244	NASDAQ	OPOF	Thu, Jul 11, 2019	23.00	23.00	22.95	22.95
4243	NASDAQ	OPOF	Wed, Jul 10, 2019	22.33	22.96	22.22	22.96
4242	NASDAQ	OPOF	Tue, Jul 9, 2019	22.10	22.10	22.10	22.10
4241	NASDAQ	OPOF	Mon, Jul 8, 2019	0.00	0.00	0.00	22.20
4240	NASDAQ	OPOF	Fri, Jul 5, 2019	22.35	22.35	22.20	22.20
4239	NASDAQ	OPOF	Wed, Jul 3, 2019	22.10	22.10	22.10	22.10
4238	NASDAQ	OPOF	Tue, Jul 2, 2019	22.10	22.10	22.10	22.10
4237	NASDAQ	OPOF	Mon, Jul 1, 2019	22.35	22.35	22.20	22.34
4236	NASDAQ	OPOF	Fri, Jun 28, 2019	22.20	24.20	22.00	22.05
4235	NASDAQ	OPOF	Thu, Jun 27, 2019	22.08	22.31	22.08	22.23
4234	NASDAQ	OPOF	Wed, Jun 26, 2019	22.00	22.10	22.00	22.10
4233	NASDAQ	OPOF	Tue, Jun 25, 2019	22.10	22.29	22.10	22.29
4232	NASDAQ	OPOF	Mon, Jun 24, 2019	21.98	22.40	21.98	22.40
4231	NASDAQ	OPOF	Fri, Jun 21, 2019	21.80	21.98	21.76	21.98
4230	NASDAQ	OPOF	Thu, Jun 20, 2019	21.68	21.68	21.68	21.68
4229	NASDAQ	OPOF	Wed, Jun 19, 2019	21.47	21.66	21.47	21.66
4228	NASDAQ	OPOF	Tue, Jun 18, 2019	0.00	0.00	0.00	21.45
4227	NASDAQ	OPOF	Mon, Jun 17, 2019	21.59	21.59	21.45	21.45
4226	NASDAQ	OPOF	Fri, Jun 14, 2019	21.46	21.46	21.40	21.45
4225	NASDAQ	OPOF	Thu, Jun 13, 2019	21.43	21.70	21.43	21.70
4224	NASDAQ	OPOF	Wed, Jun 12, 2019	21.70	21.70	21.70	21.70
4223	NASDAQ	OPOF	Tue, Jun 11, 2019	21.80	21.80	21.74	21.74
4222	NASDAQ	OPOF	Mon, Jun 10, 2019	21.65	22.00	21.65	22.00
4221	NASDAQ	OPOF	Fri, Jun 7, 2019	0.00	0.00	0.00	21.60
4220	NASDAQ	OPOF	Thu, Jun 6, 2019	21.60	21.60	21.60	21.60
4219	NASDAQ	OPOF	Wed, Jun 5, 2019	21.37	21.61	21.37	21.61
4218	NASDAQ	OPOF	Tue, Jun 4, 2019	22.30	22.30	22.15	22.15
4217	NASDAQ	OPOF	Mon, Jun 3, 2019	21.40	22.35	21.40	22.20
4216	NASDAQ	OPOF	Fri, May 31, 2019	21.56	21.56	21.30	21.30
4215	NASDAQ	OPOF	Thu, May 30, 2019	0.00	0.00	0.00	21.30
4214	NASDAQ	OPOF	Wed, May 29, 2019	21.30	21.30	21.30	21.30
4213	NASDAQ	OPOF	Tue, May 28, 2019	21.44	21.50	21.38	21.50
4212	NASDAQ	OPOF	Fri, May 24, 2019	21.25	21.25	21.25	21.25
4211	NASDAQ	OPOF	Thu, May 23, 2019	21.31	21.31	21.10	21.10
4210	NASDAQ	OPOF	Wed, May 22, 2019	21.25	21.29	21.25	21.29
4209	NASDAQ	OPOF	Tue, May 21, 2019	21.33	21.45	21.33	21.45
4208	NASDAQ	OPOF	Mon, May 20, 2019	21.26	21.26	21.26	21.26
4207	NASDAQ	OPOF	Fri, May 17, 2019	22.34	22.34	21.80	22.14
4206	NASDAQ	OPOF	Thu, May 16, 2019	21.25	21.41	21.25	21.41
4205	NASDAQ	OPOF	Wed, May 15, 2019	22.31	22.31	21.35	21.35
4204	NASDAQ	OPOF	Tue, May 14, 2019	21.95	21.95	21.30	21.30
4203	NASDAQ	OPOF	Mon, May 13, 2019	21.30	21.62	21.30	21.62
4202	NASDAQ	OPOF	Fri, May 10, 2019	22.35	22.35	21.35	21.35
4201	NASDAQ	OPOF	Thu, May 9, 2019	22.30	22.30	22.30	22.30
4200	NASDAQ	OPOF	Wed, May 8, 2019	0.00	0.00	0.00	21.79
4199	NASDAQ	OPOF	Tue, May 7, 2019	21.82	22.30	21.75	21.79
4198	NASDAQ	OPOF	Mon, May 6, 2019	21.10	21.76	21.10	21.75
4197	NASDAQ	OPOF	Fri, May 3, 2019	22.27	22.27	21.10	21.10
4196	NASDAQ	OPOF	Thu, May 2, 2019	21.70	21.80	21.10	21.22
4195	NASDAQ	OPOF	Wed, May 1, 2019	21.16	21.40	21.15	21.30
4194	NASDAQ	OPOF	Tue, Apr 30, 2019	21.97	21.97	21.10	21.10
4193	NASDAQ	OPOF	Mon, Apr 29, 2019	21.86	22.64	21.22	21.52
4192	NASDAQ	OPOF	Fri, Apr 26, 2019	21.12	21.50	21.12	21.50
4191	NASDAQ	OPOF	Thu, Apr 25, 2019	21.25	21.50	21.25	21.40
4190	NASDAQ	OPOF	Wed, Apr 24, 2019	21.00	21.51	21.00	21.00
4189	NASDAQ	OPOF	Tue, Apr 23, 2019	21.01	21.02	21.00	21.00
4188	NASDAQ	OPOF	Mon, Apr 22, 2019	21.15	21.19	21.10	21.10
4187	NASDAQ	OPOF	Thu, Apr 18, 2019	21.15	21.24	21.15	21.15
4186	NASDAQ	OPOF	Wed, Apr 17, 2019	21.10	21.33	21.10	21.15
4185	NASDAQ	OPOF	Tue, Apr 16, 2019	21.10	21.10	21.10	21.10
4184	NASDAQ	OPOF	Mon, Apr 15, 2019	20.96	21.11	20.95	21.11
4183	NASDAQ	OPOF	Fri, Apr 12, 2019	21.33	21.50	21.08	21.08
4182	NASDAQ	OPOF	Thu, Apr 11, 2019	21.02	21.02	21.02	21.02
4181	NASDAQ	OPOF	Wed, Apr 10, 2019	21.30	21.39	20.58	20.90
4180	NASDAQ	OPOF	Tue, Apr 9, 2019	21.32	22.32	21.25	21.53
4179	NASDAQ	OPOF	Mon, Apr 8, 2019	21.35	21.73	21.35	21.73
4178	NASDAQ	OPOF	Fri, Apr 5, 2019	21.44	21.79	21.05	21.78
4177	NASDAQ	OPOF	Thu, Apr 4, 2019	21.02	21.71	21.02	21.05
4176	NASDAQ	OPOF	Wed, Apr 3, 2019	20.91	21.38	20.76	21.20
4175	NASDAQ	OPOF	Tue, Apr 2, 2019	21.10	21.59	20.61	20.88
4174	NASDAQ	OPOF	Mon, Apr 1, 2019	22.90	22.90	21.10	21.11
4173	NASDAQ	OPOF	Fri, Mar 29, 2019	21.66	21.67	21.20	21.20
4172	NASDAQ	OPOF	Thu, Mar 28, 2019	21.13	21.13	21.13	21.13
4171	NASDAQ	OPOF	Wed, Mar 27, 2019	21.40	21.40	21.40	21.40
4170	NASDAQ	OPOF	Tue, Mar 26, 2019	0.00	0.00	0.00	21.29
4169	NASDAQ	OPOF	Mon, Mar 25, 2019	21.47	21.72	21.00	21.29
4168	NASDAQ	OPOF	Fri, Mar 22, 2019	21.16	21.16	21.16	21.16
4167	NASDAQ	OPOF	Thu, Mar 21, 2019	21.35	21.35	21.35	21.35
4166	NASDAQ	OPOF	Wed, Mar 20, 2019	0.00	0.00	0.00	21.68
4165	NASDAQ	OPOF	Tue, Mar 19, 2019	21.76	22.27	21.68	21.68
4164	NASDAQ	OPOF	Mon, Mar 18, 2019	21.75	22.21	21.75	21.75
4163	NASDAQ	OPOF	Fri, Mar 15, 2019	21.76	22.15	21.75	21.75
4162	NASDAQ	OPOF	Thu, Mar 14, 2019	22.24	22.38	21.25	21.76
4161	NASDAQ	OPOF	Wed, Mar 13, 2019	22.20	23.24	22.20	22.25
4160	NASDAQ	OPOF	Tue, Mar 12, 2019	22.27	22.27	22.22	22.24
4159	NASDAQ	OPOF	Mon, Mar 11, 2019	22.22	22.41	22.22	22.41
4158	NASDAQ	OPOF	Fri, Mar 8, 2019	22.50	22.50	22.50	22.50
4157	NASDAQ	OPOF	Thu, Mar 7, 2019	22.86	23.00	22.75	22.75
4156	NASDAQ	OPOF	Wed, Mar 6, 2019	22.93	23.25	22.75	22.75
4155	NASDAQ	OPOF	Tue, Mar 5, 2019	0.00	0.00	0.00	23.24
4154	NASDAQ	OPOF	Mon, Mar 4, 2019	23.24	23.24	23.24	23.24
4153	NASDAQ	OPOF	Fri, Mar 1, 2019	23.00	23.25	23.00	23.00
4152	NASDAQ	OPOF	Thu, Feb 28, 2019	23.00	23.00	23.00	23.00
4151	NASDAQ	OPOF	Wed, Feb 27, 2019	23.00	23.00	23.00	23.00
4150	NASDAQ	OPOF	Tue, Feb 26, 2019	22.84	23.11	22.39	22.75
4149	NASDAQ	OPOF	Mon, Feb 25, 2019	23.14	23.14	23.00	23.06
4148	NASDAQ	OPOF	Fri, Feb 22, 2019	23.09	23.45	23.09	23.45
4147	NASDAQ	OPOF	Thu, Feb 21, 2019	23.00	23.06	23.00	23.01
4146	NASDAQ	OPOF	Wed, Feb 20, 2019	23.12	23.25	22.98	23.00
4145	NASDAQ	OPOF	Tue, Feb 19, 2019	23.00	23.11	23.00	23.01
4144	NASDAQ	OPOF	Fri, Feb 15, 2019	23.55	23.55	23.09	23.09
4143	NASDAQ	OPOF	Thu, Feb 14, 2019	22.83	24.15	22.10	23.20
4142	NASDAQ	OPOF	Wed, Feb 13, 2019	23.32	23.50	23.32	23.50
4141	NASDAQ	OPOF	Tue, Feb 12, 2019	23.00	24.49	23.00	23.13
4140	NASDAQ	OPOF	Mon, Feb 11, 2019	23.00	23.00	23.00	23.00
4139	NASDAQ	OPOF	Fri, Feb 8, 2019	0.00	0.00	0.00	23.25
4138	NASDAQ	OPOF	Thu, Feb 7, 2019	23.25	23.25	23.25	23.25
4137	NASDAQ	OPOF	Wed, Feb 6, 2019	23.00	23.50	23.00	23.32
4136	NASDAQ	OPOF	Tue, Feb 5, 2019	23.03	23.12	23.03	23.05
4135	NASDAQ	OPOF	Mon, Feb 4, 2019	0.00	0.00	0.00	23.47
4134	NASDAQ	OPOF	Fri, Feb 1, 2019	22.22	22.22	22.22	23.47
4133	NASDAQ	OPOF	Thu, Jan 31, 2019	23.20	23.55	22.20	23.47
4132	NASDAQ	OPOF	Wed, Jan 30, 2019	0.00	0.00	0.00	22.60
4131	NASDAQ	OPOF	Tue, Jan 29, 2019	21.47	22.60	21.47	22.60
4130	NASDAQ	OPOF	Mon, Jan 28, 2019	21.74	24.97	20.88	24.72
4129	NASDAQ	OPOF	Fri, Jan 25, 2019	20.85	22.28	20.85	22.28
4128	NASDAQ	OPOF	Thu, Jan 24, 2019	20.09	21.00	19.85	20.55
4127	NASDAQ	OPOF	Wed, Jan 23, 2019	20.11	20.47	20.11	20.15
4126	NASDAQ	OPOF	Tue, Jan 22, 2019	20.29	20.31	20.11	20.11
4125	NASDAQ	OPOF	Fri, Jan 18, 2019	20.01	21.00	20.01	20.50
4124	NASDAQ	OPOF	Thu, Jan 17, 2019	19.80	20.42	19.80	20.20
4123	NASDAQ	OPOF	Wed, Jan 16, 2019	20.00	20.69	19.82	20.05
4122	NASDAQ	OPOF	Tue, Jan 15, 2019	21.08	21.08	19.80	19.80
4121	NASDAQ	OPOF	Mon, Jan 14, 2019	20.28	20.55	20.28	20.49
4120	NASDAQ	OPOF	Fri, Jan 11, 2019	20.91	20.91	20.16	20.82
4119	NASDAQ	OPOF	Thu, Jan 10, 2019	21.06	21.06	20.50	20.60
4118	NASDAQ	OPOF	Wed, Jan 9, 2019	21.60	21.60	21.06	21.40
4117	NASDAQ	OPOF	Tue, Jan 8, 2019	21.25	22.67	20.78	21.44
4116	NASDAQ	OPOF	Mon, Jan 7, 2019	21.00	21.97	21.00	21.97
4115	NASDAQ	OPOF	Fri, Jan 4, 2019	22.00	22.27	20.70	21.16
4114	NASDAQ	OPOF	Thu, Jan 3, 2019	21.99	22.10	21.57	22.01
4113	NASDAQ	OPOF	Wed, Jan 2, 2019	21.66	23.94	21.66	22.09
4112	NASDAQ	OPOF	Mon, Dec 31, 2018	21.46	24.59	20.75	21.83
4111	NASDAQ	OPOF	Fri, Dec 28, 2018	19.91	20.99	19.91	20.85
4110	NASDAQ	OPOF	Thu, Dec 27, 2018	20.60	20.60	19.05	19.31
4109	NASDAQ	OPOF	Wed, Dec 26, 2018	19.50	20.53	19.10	19.73
4108	NASDAQ	OPOF	Mon, Dec 24, 2018	19.40	19.53	19.00	19.52
4107	NASDAQ	OPOF	Fri, Dec 21, 2018	20.00	21.28	19.50	19.50
4106	NASDAQ	OPOF	Thu, Dec 20, 2018	22.76	22.76	19.63	20.02
4105	NASDAQ	OPOF	Wed, Dec 19, 2018	27.00	27.00	21.26	23.19
4104	NASDAQ	OPOF	Tue, Dec 18, 2018	23.25	23.25	23.25	23.25
4103	NASDAQ	OPOF	Mon, Dec 17, 2018	23.25	23.37	23.19	23.25
4102	NASDAQ	OPOF	Fri, Dec 14, 2018	23.25	23.66	23.25	23.66
4101	NASDAQ	OPOF	Thu, Dec 13, 2018	24.00	24.68	22.59	23.25
4100	NASDAQ	OPOF	Wed, Dec 12, 2018	25.60	25.67	25.60	25.60
4099	NASDAQ	OPOF	Tue, Dec 11, 2018	25.60	25.60	25.60	25.60
4098	NASDAQ	OPOF	Mon, Dec 10, 2018	25.81	25.81	25.60	25.60
4097	NASDAQ	OPOF	Fri, Dec 7, 2018	25.60	26.09	25.60	26.09
4096	NASDAQ	OPOF	Thu, Dec 6, 2018	24.53	25.67	24.53	25.67
4095	NASDAQ	OPOF	Tue, Dec 4, 2018	25.60	25.88	25.60	25.70
4094	NASDAQ	OPOF	Mon, Dec 3, 2018	25.74	25.74	25.74	25.74
4093	NASDAQ	OPOF	Fri, Nov 30, 2018	26.05	26.05	25.60	25.60
4092	NASDAQ	OPOF	Thu, Nov 29, 2018	26.09	26.09	25.60	25.60
4091	NASDAQ	OPOF	Wed, Nov 28, 2018	0.00	0.00	0.00	26.33
4090	NASDAQ	OPOF	Tue, Nov 27, 2018	26.15	26.33	25.85	26.33
4089	NASDAQ	OPOF	Mon, Nov 26, 2018	26.60	26.71	25.60	26.71
4088	NASDAQ	OPOF	Fri, Nov 23, 2018	26.89	28.56	25.72	25.72
4087	NASDAQ	OPOF	Wed, Nov 21, 2018	26.23	27.00	25.80	26.95
4086	NASDAQ	OPOF	Tue, Nov 20, 2018	25.60	27.23	25.60	27.23
4085	NASDAQ	OPOF	Mon, Nov 19, 2018	25.70	25.70	25.50	25.60
4084	NASDAQ	OPOF	Fri, Nov 16, 2018	25.80	27.05	25.60	25.63
4083	NASDAQ	OPOF	Thu, Nov 15, 2018	26.50	26.50	25.60	25.68
4082	NASDAQ	OPOF	Wed, Nov 14, 2018	25.60	25.78	25.60	25.60
4081	NASDAQ	OPOF	Tue, Nov 13, 2018	0.00	0.00	0.00	25.74
4080	NASDAQ	OPOF	Mon, Nov 12, 2018	25.74	25.74	25.74	25.74
4079	NASDAQ	OPOF	Fri, Nov 9, 2018	26.29	26.52	26.01	26.47
4078	NASDAQ	OPOF	Thu, Nov 8, 2018	26.50	26.52	26.02	26.04
4077	NASDAQ	OPOF	Wed, Nov 7, 2018	26.50	29.00	26.50	26.50
4076	NASDAQ	OPOF	Tue, Nov 6, 2018	26.94	26.94	26.94	26.94
4075	NASDAQ	OPOF	Mon, Nov 5, 2018	26.53	26.53	26.53	26.53
4074	NASDAQ	OPOF	Fri, Nov 2, 2018	26.50	27.37	26.50	26.60
4073	NASDAQ	OPOF	Thu, Nov 1, 2018	0.00	0.00	0.00	26.89
4072	NASDAQ	OPOF	Wed, Oct 31, 2018	26.90	27.03	26.55	26.89
4071	NASDAQ	OPOF	Tue, Oct 30, 2018	26.83	26.84	26.81	26.84
4070	NASDAQ	OPOF	Mon, Oct 29, 2018	26.97	26.98	26.50	26.95
4069	NASDAQ	OPOF	Fri, Oct 26, 2018	26.50	26.83	25.56	26.50
4068	NASDAQ	OPOF	Thu, Oct 25, 2018	26.50	26.50	26.50	26.50
4067	NASDAQ	OPOF	Wed, Oct 24, 2018	26.95	26.95	26.05	26.50
4066	NASDAQ	OPOF	Tue, Oct 23, 2018	26.98	27.01	26.50	26.80
4065	NASDAQ	OPOF	Mon, Oct 22, 2018	26.94	27.24	26.68	26.98
4064	NASDAQ	OPOF	Fri, Oct 19, 2018	27.70	28.23	27.30	27.30
4063	NASDAQ	OPOF	Thu, Oct 18, 2018	28.83	29.07	27.31	27.63
4062	NASDAQ	OPOF	Wed, Oct 17, 2018	28.14	28.51	27.94	28.42
4061	NASDAQ	OPOF	Tue, Oct 16, 2018	28.72	29.27	27.90	28.26
4060	NASDAQ	OPOF	Mon, Oct 15, 2018	28.21	28.57	28.19	28.30
4059	NASDAQ	OPOF	Fri, Oct 12, 2018	27.55	29.10	27.55	28.64
4058	NASDAQ	OPOF	Thu, Oct 11, 2018	28.50	28.74	27.93	28.21
4057	NASDAQ	OPOF	Wed, Oct 10, 2018	28.52	28.83	27.90	27.90
4056	NASDAQ	OPOF	Tue, Oct 9, 2018	29.25	29.25	28.04	28.32
4055	NASDAQ	OPOF	Mon, Oct 8, 2018	28.10	28.88	28.10	28.50
4054	NASDAQ	OPOF	Fri, Oct 5, 2018	28.91	28.91	28.04	28.85
4053	NASDAQ	OPOF	Thu, Oct 4, 2018	28.40	29.05	28.10	28.52
4052	NASDAQ	OPOF	Wed, Oct 3, 2018	28.02	28.82	27.05	28.40
4051	NASDAQ	OPOF	Tue, Oct 2, 2018	28.19	28.84	27.64	27.86
4050	NASDAQ	OPOF	Mon, Oct 1, 2018	29.65	29.65	27.60	28.25
4049	NASDAQ	OPOF	Fri, Sep 28, 2018	28.60	29.90	28.08	29.90
4048	NASDAQ	OPOF	Thu, Sep 27, 2018	28.00	29.81	27.68	28.21
4047	NASDAQ	OPOF	Wed, Sep 26, 2018	27.84	28.55	27.56	27.90
4046	NASDAQ	OPOF	Tue, Sep 25, 2018	27.43	28.46	27.27	27.57
4045	NASDAQ	OPOF	Mon, Sep 24, 2018	28.38	28.38	27.30	27.50
4044	NASDAQ	OPOF	Fri, Sep 21, 2018	27.60	28.24	27.06	27.60
4043	NASDAQ	OPOF	Thu, Sep 20, 2018	27.00	28.39	27.00	27.32
4042	NASDAQ	OPOF	Wed, Sep 19, 2018	27.25	28.40	27.08	27.26
4041	NASDAQ	OPOF	Tue, Sep 18, 2018	27.12	28.50	27.02	27.41
4040	NASDAQ	OPOF	Mon, Sep 17, 2018	27.48	27.76	26.91	26.91
4039	NASDAQ	OPOF	Fri, Sep 14, 2018	26.90	27.60	26.62	27.10
4038	NASDAQ	OPOF	Thu, Sep 13, 2018	26.66	27.23	26.64	26.89
4037	NASDAQ	OPOF	Wed, Sep 12, 2018	26.96	26.96	26.80	26.80
4036	NASDAQ	OPOF	Tue, Sep 11, 2018	26.50	27.20	26.50	26.74
4035	NASDAQ	OPOF	Mon, Sep 10, 2018	27.28	27.50	26.55	26.73
4034	NASDAQ	OPOF	Fri, Sep 7, 2018	27.07	27.20	26.55	26.77
4033	NASDAQ	OPOF	Thu, Sep 6, 2018	0.00	0.00	0.00	26.56
4032	NASDAQ	OPOF	Wed, Sep 5, 2018	26.50	27.50	26.50	26.56
4031	NASDAQ	OPOF	Tue, Sep 4, 2018	26.50	27.94	26.50	26.66
4030	NASDAQ	OPOF	Fri, Aug 31, 2018	26.94	27.54	26.55	26.60
4029	NASDAQ	OPOF	Thu, Aug 30, 2018	27.12	27.29	26.94	26.94
4028	NASDAQ	OPOF	Wed, Aug 29, 2018	27.33	27.67	27.26	27.27
4027	NASDAQ	OPOF	Tue, Aug 28, 2018	27.55	27.95	27.01	27.35
4026	NASDAQ	OPOF	Mon, Aug 27, 2018	28.24	28.28	27.70	27.70
4025	NASDAQ	OPOF	Fri, Aug 24, 2018	27.70	28.36	27.64	27.81
4024	NASDAQ	OPOF	Thu, Aug 23, 2018	28.24	28.49	27.83	27.83
4023	NASDAQ	OPOF	Wed, Aug 22, 2018	28.12	29.89	28.11	28.14
4022	NASDAQ	OPOF	Tue, Aug 21, 2018	28.30	28.60	27.51	28.15
4021	NASDAQ	OPOF	Mon, Aug 20, 2018	28.42	28.73	27.99	28.20
4020	NASDAQ	OPOF	Fri, Aug 17, 2018	28.70	28.90	28.08	28.43
4019	NASDAQ	OPOF	Thu, Aug 16, 2018	28.80	29.88	27.81	28.30
4018	NASDAQ	OPOF	Wed, Aug 15, 2018	28.50	28.97	27.70	28.48
4017	NASDAQ	OPOF	Tue, Aug 14, 2018	28.88	28.96	28.51	28.55
4016	NASDAQ	OPOF	Mon, Aug 13, 2018	29.39	29.51	28.57	28.85
4015	NASDAQ	OPOF	Fri, Aug 10, 2018	29.10	29.64	28.96	28.96
4014	NASDAQ	OPOF	Thu, Aug 9, 2018	28.90	29.64	28.90	29.28
4013	NASDAQ	OPOF	Wed, Aug 8, 2018	29.05	29.59	28.51	28.73
4012	NASDAQ	OPOF	Tue, Aug 7, 2018	29.31	29.41	28.77	29.08
4011	NASDAQ	OPOF	Mon, Aug 6, 2018	29.25	29.58	29.25	29.27
4010	NASDAQ	OPOF	Fri, Aug 3, 2018	28.53	29.21	28.53	29.20
4009	NASDAQ	OPOF	Thu, Aug 2, 2018	28.85	29.35	28.50	29.18
4008	NASDAQ	OPOF	Wed, Aug 1, 2018	28.83	29.52	28.83	29.31
4007	NASDAQ	OPOF	Tue, Jul 31, 2018	29.89	29.89	28.50	28.99
4006	NASDAQ	OPOF	Mon, Jul 30, 2018	29.55	29.59	29.40	29.40
4005	NASDAQ	OPOF	Fri, Jul 27, 2018	29.89	29.89	28.90	29.40
4004	NASDAQ	OPOF	Thu, Jul 26, 2018	28.19	29.77	28.19	29.18
4003	NASDAQ	OPOF	Wed, Jul 25, 2018	28.76	29.26	27.86	28.90
4002	NASDAQ	OPOF	Tue, Jul 24, 2018	28.96	29.44	28.64	29.15
4001	NASDAQ	OPOF	Mon, Jul 23, 2018	28.73	29.18	27.60	29.00
4000	NASDAQ	OPOF	Fri, Jul 20, 2018	28.53	29.47	28.32	29.00
3999	NASDAQ	OPOF	Thu, Jul 19, 2018	28.52	29.00	27.99	28.41
3998	NASDAQ	OPOF	Wed, Jul 18, 2018	29.19	29.19	28.31	28.54
3997	NASDAQ	OPOF	Tue, Jul 17, 2018	29.25	29.50	28.88	29.48
3996	NASDAQ	OPOF	Mon, Jul 16, 2018	29.49	29.50	29.48	29.49
3995	NASDAQ	OPOF	Fri, Jul 13, 2018	29.27	29.81	28.62	29.81
3994	NASDAQ	OPOF	Thu, Jul 12, 2018	29.30	29.84	29.15	29.84
3993	NASDAQ	OPOF	Wed, Jul 11, 2018	28.94	29.88	28.32	29.04
3992	NASDAQ	OPOF	Tue, Jul 10, 2018	29.00	29.76	29.00	29.71
3991	NASDAQ	OPOF	Mon, Jul 9, 2018	28.87	29.50	28.57	29.20
3990	NASDAQ	OPOF	Fri, Jul 6, 2018	27.75	29.33	27.75	28.39
3989	NASDAQ	OPOF	Thu, Jul 5, 2018	29.20	29.47	28.40	28.64
3988	NASDAQ	OPOF	Tue, Jul 3, 2018	28.65	29.13	28.00	28.50
3987	NASDAQ	OPOF	Mon, Jul 2, 2018	27.10	29.15	27.10	28.65
3986	NASDAQ	OPOF	Fri, Jun 29, 2018	28.70	29.32	28.20	28.86
3985	NASDAQ	OPOF	Thu, Jun 28, 2018	27.52	28.93	27.52	28.62
3984	NASDAQ	OPOF	Wed, Jun 27, 2018	28.98	29.33	27.97	29.15
3983	NASDAQ	OPOF	Tue, Jun 26, 2018	28.60	29.71	28.00	29.52
3982	NASDAQ	OPOF	Mon, Jun 25, 2018	28.93	29.43	28.58	28.90
3981	NASDAQ	OPOF	Fri, Jun 22, 2018	29.16	29.50	28.40	28.91
3980	NASDAQ	OPOF	Thu, Jun 21, 2018	28.59	29.50	28.29	29.37
3979	NASDAQ	OPOF	Wed, Jun 20, 2018	28.27	29.19	27.83	28.94
3978	NASDAQ	OPOF	Tue, Jun 19, 2018	29.00	29.20	28.14	28.50
3977	NASDAQ	OPOF	Mon, Jun 18, 2018	27.50	29.20	27.48	29.19
3976	NASDAQ	OPOF	Fri, Jun 15, 2018	27.54	28.23	27.04	27.97
3975	NASDAQ	OPOF	Thu, Jun 14, 2018	27.12	27.73	26.96	27.73
3974	NASDAQ	OPOF	Wed, Jun 13, 2018	26.97	27.25	26.80	27.25
3973	NASDAQ	OPOF	Tue, Jun 12, 2018	27.28	27.50	26.76	26.89
3972	NASDAQ	OPOF	Mon, Jun 11, 2018	27.49	27.49	26.70	27.12
3971	NASDAQ	OPOF	Fri, Jun 8, 2018	26.86	27.44	26.80	27.15
3970	NASDAQ	OPOF	Thu, Jun 7, 2018	27.42	27.42	26.97	27.08
3969	NASDAQ	OPOF	Wed, Jun 6, 2018	27.54	27.73	27.12	27.12
3968	NASDAQ	OPOF	Tue, Jun 5, 2018	27.75	27.75	26.74	27.57
3967	NASDAQ	OPOF	Mon, Jun 4, 2018	27.10	27.45	27.08	27.36
3966	NASDAQ	OPOF	Fri, Jun 1, 2018	26.83	27.20	26.83	27.20
3965	NASDAQ	OPOF	Thu, May 31, 2018	26.70	26.99	26.60	26.68
3964	NASDAQ	OPOF	Wed, May 30, 2018	26.82	26.84	26.53	26.56
3963	NASDAQ	OPOF	Tue, May 29, 2018	26.60	27.00	26.50	26.78
3962	NASDAQ	OPOF	Fri, May 25, 2018	26.65	26.94	26.57	26.70
3961	NASDAQ	OPOF	Thu, May 24, 2018	27.00	27.00	26.50	26.63
3960	NASDAQ	OPOF	Wed, May 23, 2018	26.81	27.01	26.63	26.82
3959	NASDAQ	OPOF	Tue, May 22, 2018	26.84	27.15	26.75	27.04
3958	NASDAQ	OPOF	Mon, May 21, 2018	27.20	27.20	26.86	26.92
3957	NASDAQ	OPOF	Fri, May 18, 2018	27.06	27.75	26.60	27.73
3956	NASDAQ	OPOF	Thu, May 17, 2018	26.79	26.88	26.66	26.82
3955	NASDAQ	OPOF	Wed, May 16, 2018	26.63	26.65	26.50	26.55
3954	NASDAQ	OPOF	Tue, May 15, 2018	26.50	26.79	26.50	26.56
3953	NASDAQ	OPOF	Mon, May 14, 2018	26.80	26.80	26.50	26.50
3952	NASDAQ	OPOF	Fri, May 11, 2018	26.75	26.84	26.75	26.77
3951	NASDAQ	OPOF	Thu, May 10, 2018	26.77	26.82	26.70	26.76
3950	NASDAQ	OPOF	Wed, May 9, 2018	26.37	26.88	26.30	26.77
3949	NASDAQ	OPOF	Tue, May 8, 2018	26.31	26.47	26.25	26.34
3948	NASDAQ	OPOF	Mon, May 7, 2018	26.00	26.39	26.00	26.20
3947	NASDAQ	OPOF	Fri, May 4, 2018	26.76	26.76	26.01	26.52
3946	NASDAQ	OPOF	Thu, May 3, 2018	26.27	26.27	25.75	25.89
3945	NASDAQ	OPOF	Wed, May 2, 2018	26.39	26.59	26.25	26.39
3944	NASDAQ	OPOF	Tue, May 1, 2018	26.44	26.61	26.29	26.51
3943	NASDAQ	OPOF	Mon, Apr 30, 2018	26.40	26.86	26.25	26.30
3942	NASDAQ	OPOF	Fri, Apr 27, 2018	26.00	26.51	26.00	26.22
3941	NASDAQ	OPOF	Thu, Apr 26, 2018	27.44	27.44	25.93	26.17
3940	NASDAQ	OPOF	Wed, Apr 25, 2018	26.57	26.57	25.88	26.17
3939	NASDAQ	OPOF	Tue, Apr 24, 2018	26.68	26.94	26.03	26.46
3938	NASDAQ	OPOF	Mon, Apr 23, 2018	27.24	27.24	26.06	26.39
3937	NASDAQ	OPOF	Fri, Apr 20, 2018	26.74	27.30	26.74	27.06
3936	NASDAQ	OPOF	Thu, Apr 19, 2018	26.76	26.94	26.57	26.94
3935	NASDAQ	OPOF	Wed, Apr 18, 2018	26.89	27.00	26.36	26.75
3934	NASDAQ	OPOF	Tue, Apr 17, 2018	26.29	26.67	26.29	26.67
3933	NASDAQ	OPOF	Mon, Apr 16, 2018	26.41	26.60	26.31	26.60
3932	NASDAQ	OPOF	Fri, Apr 13, 2018	26.40	26.40	25.93	26.25
3931	NASDAQ	OPOF	Thu, Apr 12, 2018	25.90	26.60	25.90	26.21
3930	NASDAQ	OPOF	Wed, Apr 11, 2018	25.75	25.82	25.51	25.75
3929	NASDAQ	OPOF	Tue, Apr 10, 2018	26.04	26.04	25.68	25.78
3928	NASDAQ	OPOF	Mon, Apr 9, 2018	26.14	26.14	25.60	25.75
3927	NASDAQ	OPOF	Fri, Apr 6, 2018	26.14	26.24	25.86	25.95
3926	NASDAQ	OPOF	Thu, Apr 5, 2018	26.26	26.49	26.10	26.18
3925	NASDAQ	OPOF	Wed, Apr 4, 2018	26.06	26.42	25.76	26.05
3924	NASDAQ	OPOF	Tue, Apr 3, 2018	26.70	26.95	25.94	26.26
3923	NASDAQ	OPOF	Mon, Apr 2, 2018	26.19	27.13	25.80	26.49
3922	NASDAQ	OPOF	Thu, Mar 29, 2018	26.18	26.49	26.04	26.38
3921	NASDAQ	OPOF	Wed, Mar 28, 2018	26.19	26.19	25.80	25.91
3920	NASDAQ	OPOF	Tue, Mar 27, 2018	26.05	26.49	26.00	26.00
3919	NASDAQ	OPOF	Mon, Mar 26, 2018	26.22	26.50	26.00	26.49
3918	NASDAQ	OPOF	Fri, Mar 23, 2018	26.10	26.58	25.90	25.90
3917	NASDAQ	OPOF	Thu, Mar 22, 2018	26.00	27.38	26.00	26.45
3916	NASDAQ	OPOF	Wed, Mar 21, 2018	25.76	26.30	25.76	26.19
3915	NASDAQ	OPOF	Tue, Mar 20, 2018	26.58	26.78	25.83	26.01
3914	NASDAQ	OPOF	Mon, Mar 19, 2018	26.75	26.75	26.44	26.65
3913	NASDAQ	OPOF	Fri, Mar 16, 2018	26.41	27.00	26.41	27.00
3912	NASDAQ	OPOF	Thu, Mar 15, 2018	26.24	26.54	26.03	26.46
3911	NASDAQ	OPOF	Wed, Mar 14, 2018	25.80	26.05	25.61	26.04
3910	NASDAQ	OPOF	Tue, Mar 13, 2018	25.61	25.92	25.61	25.85
3909	NASDAQ	OPOF	Mon, Mar 12, 2018	25.80	25.95	25.66	25.95
3908	NASDAQ	OPOF	Fri, Mar 9, 2018	25.47	25.90	25.02	25.90
3907	NASDAQ	OPOF	Thu, Mar 8, 2018	25.67	25.96	25.31	25.77
3906	NASDAQ	OPOF	Wed, Mar 7, 2018	26.22	26.22	25.25	25.75
3905	NASDAQ	OPOF	Tue, Mar 6, 2018	25.56	26.01	25.50	25.94
3904	NASDAQ	OPOF	Mon, Mar 5, 2018	25.21	25.80	25.21	25.51
3903	NASDAQ	OPOF	Fri, Mar 2, 2018	24.67	25.80	24.67	25.21
3902	NASDAQ	OPOF	Thu, Mar 1, 2018	25.19	25.32	24.36	24.96
3901	NASDAQ	OPOF	Wed, Feb 28, 2018	25.56	25.69	25.01	25.10
3900	NASDAQ	OPOF	Tue, Feb 27, 2018	26.14	26.14	25.02	25.21
3899	NASDAQ	OPOF	Mon, Feb 26, 2018	25.67	26.55	25.67	26.06
3898	NASDAQ	OPOF	Fri, Feb 23, 2018	25.15	25.92	25.15	25.92
3897	NASDAQ	OPOF	Thu, Feb 22, 2018	25.87	26.17	25.59	25.90
3896	NASDAQ	OPOF	Wed, Feb 21, 2018	25.81	26.29	25.52	25.60
3895	NASDAQ	OPOF	Tue, Feb 20, 2018	26.64	26.64	25.17	25.83
3894	NASDAQ	OPOF	Fri, Feb 16, 2018	25.46	26.92	25.46	26.78
3893	NASDAQ	OPOF	Thu, Feb 15, 2018	25.80	25.90	24.64	25.77
3892	NASDAQ	OPOF	Wed, Feb 14, 2018	25.27	25.73	25.00	25.56
3891	NASDAQ	OPOF	Tue, Feb 13, 2018	24.83	25.80	24.83	25.47
3890	NASDAQ	OPOF	Mon, Feb 12, 2018	25.26	25.26	24.73	24.93
3889	NASDAQ	OPOF	Fri, Feb 9, 2018	24.74	25.36	24.74	24.90
3888	NASDAQ	OPOF	Thu, Feb 8, 2018	25.48	26.00	24.07	24.50
3887	NASDAQ	OPOF	Wed, Feb 7, 2018	25.78	25.96	25.43	25.44
3886	NASDAQ	OPOF	Tue, Feb 6, 2018	25.41	27.15	25.06	25.89
3885	NASDAQ	OPOF	Mon, Feb 5, 2018	28.29	29.23	24.92	25.98
3884	NASDAQ	OPOF	Fri, Feb 2, 2018	28.76	30.50	28.76	29.51
3883	NASDAQ	OPOF	Thu, Feb 1, 2018	28.66	29.50	28.42	29.40
3882	NASDAQ	OPOF	Wed, Jan 31, 2018	29.32	31.50	29.14	29.34
3881	NASDAQ	OPOF	Tue, Jan 30, 2018	28.18	31.13	28.18	30.18
3880	NASDAQ	OPOF	Mon, Jan 29, 2018	28.60	29.69	28.30	29.33
3879	NASDAQ	OPOF	Fri, Jan 26, 2018	28.53	28.90	28.53	28.90
3878	NASDAQ	OPOF	Thu, Jan 25, 2018	29.00	29.00	28.21	28.87
3877	NASDAQ	OPOF	Wed, Jan 24, 2018	29.01	29.08	28.57	28.57
3876	NASDAQ	OPOF	Tue, Jan 23, 2018	29.29	29.29	29.29	29.29
3875	NASDAQ	OPOF	Mon, Jan 22, 2018	0.00	0.00	0.00	29.56
3874	NASDAQ	OPOF	Fri, Jan 19, 2018	29.35	30.40	28.82	29.56
3873	NASDAQ	OPOF	Thu, Jan 18, 2018	28.95	29.70	28.95	29.70
3872	NASDAQ	OPOF	Wed, Jan 17, 2018	28.84	30.17	28.45	30.17
3871	NASDAQ	OPOF	Tue, Jan 16, 2018	29.95	29.95	28.81	29.69
3870	NASDAQ	OPOF	Fri, Jan 12, 2018	28.56	29.98	28.26	29.98
3869	NASDAQ	OPOF	Thu, Jan 11, 2018	28.25	28.90	28.25	28.90
3868	NASDAQ	OPOF	Wed, Jan 10, 2018	28.25	28.89	28.25	28.27
3867	NASDAQ	OPOF	Tue, Jan 9, 2018	28.58	28.58	28.58	28.58
3866	NASDAQ	OPOF	Mon, Jan 8, 2018	28.75	29.04	28.75	28.90
3865	NASDAQ	OPOF	Fri, Jan 5, 2018	29.89	29.90	29.25	29.55
3864	NASDAQ	OPOF	Thu, Jan 4, 2018	29.60	29.60	28.86	29.20
3863	NASDAQ	OPOF	Wed, Jan 3, 2018	29.85	29.85	29.00	29.11
3862	NASDAQ	OPOF	Tue, Jan 2, 2018	29.15	30.00	28.65	29.73
3861	NASDAQ	OPOF	Fri, Dec 29, 2017	30.07	31.87	29.61	29.75
3860	NASDAQ	OPOF	Thu, Dec 28, 2017	29.84	29.84	29.84	29.84
3859	NASDAQ	OPOF	Wed, Dec 27, 2017	30.00	30.18	29.07	29.83
3858	NASDAQ	OPOF	Tue, Dec 26, 2017	31.25	31.25	29.45	29.90
3857	NASDAQ	OPOF	Fri, Dec 22, 2017	29.99	31.02	29.99	30.10
3856	NASDAQ	OPOF	Thu, Dec 21, 2017	30.54	31.50	29.77	30.44
3855	NASDAQ	OPOF	Wed, Dec 20, 2017	30.40	30.54	30.00	30.00
3854	NASDAQ	OPOF	Tue, Dec 19, 2017	30.93	32.00	29.86	30.36
3853	NASDAQ	OPOF	Mon, Dec 18, 2017	30.05	31.10	30.05	31.10
3852	NASDAQ	OPOF	Fri, Dec 15, 2017	28.37	29.98	28.37	29.97
3851	NASDAQ	OPOF	Thu, Dec 14, 2017	28.90	29.05	28.20	28.40
3850	NASDAQ	OPOF	Wed, Dec 13, 2017	28.92	28.92	28.16	28.50
3849	NASDAQ	OPOF	Tue, Dec 12, 2017	29.08	29.08	28.15	28.50
3848	NASDAQ	OPOF	Mon, Dec 11, 2017	28.41	28.41	28.41	28.41
3847	NASDAQ	OPOF	Fri, Dec 8, 2017	28.90	29.31	28.67	28.67
3846	NASDAQ	OPOF	Thu, Dec 7, 2017	28.76	29.50	28.76	29.20
3845	NASDAQ	OPOF	Wed, Dec 6, 2017	29.96	29.96	27.96	28.54
3844	NASDAQ	OPOF	Tue, Dec 5, 2017	28.96	29.09	28.80	28.91
3843	NASDAQ	OPOF	Mon, Dec 4, 2017	28.07	29.25	28.07	28.96
3842	NASDAQ	OPOF	Fri, Dec 1, 2017	29.19	29.34	28.27	28.80
3841	NASDAQ	OPOF	Thu, Nov 30, 2017	29.38	29.38	28.67	28.67
3840	NASDAQ	OPOF	Wed, Nov 29, 2017	28.69	29.44	28.66	29.44
3839	NASDAQ	OPOF	Tue, Nov 28, 2017	28.68	29.23	28.35	28.68
3838	NASDAQ	OPOF	Mon, Nov 27, 2017	28.40	29.00	28.36	28.68
3837	NASDAQ	OPOF	Fri, Nov 24, 2017	27.92	27.96	27.08	27.78
3836	NASDAQ	OPOF	Wed, Nov 22, 2017	27.82	28.00	27.80	27.80
3835	NASDAQ	OPOF	Tue, Nov 21, 2017	28.19	29.37	28.16	28.71
3834	NASDAQ	OPOF	Mon, Nov 20, 2017	28.14	28.50	28.14	28.50
3833	NASDAQ	OPOF	Fri, Nov 17, 2017	27.53	28.64	27.50	28.17
3832	NASDAQ	OPOF	Thu, Nov 16, 2017	27.21	27.98	27.21	27.76
3831	NASDAQ	OPOF	Wed, Nov 15, 2017	26.11	27.52	26.11	27.12
3830	NASDAQ	OPOF	Tue, Nov 14, 2017	26.16	27.95	26.03	27.86
3829	NASDAQ	OPOF	Mon, Nov 13, 2017	27.50	28.30	27.50	28.15
3828	NASDAQ	OPOF	Fri, Nov 10, 2017	28.30	28.80	28.30	28.44
3827	NASDAQ	OPOF	Thu, Nov 9, 2017	28.99	28.99	28.45	28.88
3826	NASDAQ	OPOF	Wed, Nov 8, 2017	31.19	31.19	29.28	29.30
3825	NASDAQ	OPOF	Tue, Nov 7, 2017	32.35	32.35	31.05	31.21
3824	NASDAQ	OPOF	Mon, Nov 6, 2017	32.07	32.28	32.07	32.28
3823	NASDAQ	OPOF	Fri, Nov 3, 2017	31.50	32.27	31.50	31.86
3822	NASDAQ	OPOF	Thu, Nov 2, 2017	32.03	32.03	32.03	32.03
3821	NASDAQ	OPOF	Wed, Nov 1, 2017	32.06	32.69	31.86	31.86
3820	NASDAQ	OPOF	Tue, Oct 31, 2017	32.58	33.00	31.79	32.38
3819	NASDAQ	OPOF	Mon, Oct 30, 2017	32.26	33.74	32.05	32.10
3818	NASDAQ	OPOF	Fri, Oct 27, 2017	31.20	32.31	31.20	32.00
3817	NASDAQ	OPOF	Thu, Oct 26, 2017	31.95	31.95	30.75	31.00
3816	NASDAQ	OPOF	Wed, Oct 25, 2017	33.73	33.73	30.65	31.12
3815	NASDAQ	OPOF	Tue, Oct 24, 2017	33.24	33.24	32.21	32.30
3814	NASDAQ	OPOF	Mon, Oct 23, 2017	32.01	33.90	32.01	33.06
3813	NASDAQ	OPOF	Fri, Oct 20, 2017	33.90	33.90	32.93	33.58
3812	NASDAQ	OPOF	Thu, Oct 19, 2017	32.67	33.86	32.60	33.86
3811	NASDAQ	OPOF	Wed, Oct 18, 2017	32.97	33.80	32.67	33.80
3810	NASDAQ	OPOF	Tue, Oct 17, 2017	33.77	33.77	33.77	33.77
3809	NASDAQ	OPOF	Mon, Oct 16, 2017	33.59	34.05	33.15	33.77
3808	NASDAQ	OPOF	Fri, Oct 13, 2017	32.40	34.64	32.40	33.40
3807	NASDAQ	OPOF	Thu, Oct 12, 2017	33.25	33.25	33.05	33.20
3806	NASDAQ	OPOF	Wed, Oct 11, 2017	29.07	33.62	29.07	33.26
3805	NASDAQ	OPOF	Tue, Oct 10, 2017	32.05	32.50	31.90	32.46
3804	NASDAQ	OPOF	Mon, Oct 9, 2017	32.48	32.77	32.05	32.50
3803	NASDAQ	OPOF	Fri, Oct 6, 2017	31.74	32.82	31.74	32.52
3802	NASDAQ	OPOF	Thu, Oct 5, 2017	31.68	32.50	31.68	31.83
3801	NASDAQ	OPOF	Wed, Oct 4, 2017	30.85	32.72	30.85	32.40
3800	NASDAQ	OPOF	Tue, Oct 3, 2017	32.71	33.00	32.00	32.33
3799	NASDAQ	OPOF	Mon, Oct 2, 2017	32.77	32.86	31.94	32.77
3798	NASDAQ	OPOF	Fri, Sep 29, 2017	33.30	34.10	32.08	32.40
3797	NASDAQ	OPOF	Thu, Sep 28, 2017	31.70	33.40	31.22	33.21
3796	NASDAQ	OPOF	Wed, Sep 27, 2017	30.49	31.87	29.80	31.80
3795	NASDAQ	OPOF	Tue, Sep 26, 2017	30.20	30.20	29.75	29.97
3794	NASDAQ	OPOF	Mon, Sep 25, 2017	31.00	31.00	30.03	30.21
3793	NASDAQ	OPOF	Fri, Sep 22, 2017	30.30	30.55	30.25	30.33
3792	NASDAQ	OPOF	Thu, Sep 21, 2017	30.75	31.04	29.79	30.16
3791	NASDAQ	OPOF	Wed, Sep 20, 2017	29.93	30.82	29.93	30.55
3790	NASDAQ	OPOF	Tue, Sep 19, 2017	30.78	30.78	30.26	30.32
3789	NASDAQ	OPOF	Mon, Sep 18, 2017	30.75	31.29	30.28	30.49
3788	NASDAQ	OPOF	Fri, Sep 15, 2017	31.10	31.10	30.29	30.66
3787	NASDAQ	OPOF	Thu, Sep 14, 2017	32.50	32.50	30.70	31.04
3786	NASDAQ	OPOF	Wed, Sep 13, 2017	31.11	33.49	31.11	32.19
3785	NASDAQ	OPOF	Tue, Sep 12, 2017	31.65	31.65	31.07	31.59
3784	NASDAQ	OPOF	Mon, Sep 11, 2017	31.12	32.17	31.12	31.40
3783	NASDAQ	OPOF	Fri, Sep 8, 2017	30.45	31.41	30.45	31.29
3782	NASDAQ	OPOF	Thu, Sep 7, 2017	30.95	30.95	30.38	30.75
3781	NASDAQ	OPOF	Wed, Sep 6, 2017	30.50	31.20	30.31	30.52
3780	NASDAQ	OPOF	Tue, Sep 5, 2017	30.87	31.00	30.15	30.49
3779	NASDAQ	OPOF	Fri, Sep 1, 2017	30.70	30.85	30.70	30.72
3778	NASDAQ	OPOF	Thu, Aug 31, 2017	30.41	30.83	30.10	30.74
3777	NASDAQ	OPOF	Wed, Aug 30, 2017	30.27	31.00	30.27	30.89
3776	NASDAQ	OPOF	Tue, Aug 29, 2017	29.81	31.46	29.61	30.91
3775	NASDAQ	OPOF	Mon, Aug 28, 2017	30.29	30.38	29.92	29.92
3774	NASDAQ	OPOF	Fri, Aug 25, 2017	30.46	30.70	30.25	30.40
3773	NASDAQ	OPOF	Thu, Aug 24, 2017	31.01	31.04	30.74	30.74
3772	NASDAQ	OPOF	Wed, Aug 23, 2017	31.00	31.40	30.91	31.40
3771	NASDAQ	OPOF	Tue, Aug 22, 2017	31.20	31.20	30.73	30.85
3770	NASDAQ	OPOF	Mon, Aug 21, 2017	30.51	31.25	30.08	30.60
3769	NASDAQ	OPOF	Fri, Aug 18, 2017	30.47	30.74	30.37	30.40
3768	NASDAQ	OPOF	Thu, Aug 17, 2017	31.17	31.17	30.39	30.80
3767	NASDAQ	OPOF	Wed, Aug 16, 2017	30.56	31.48	30.56	31.00
3766	NASDAQ	OPOF	Tue, Aug 15, 2017	31.08	31.08	30.88	30.90
3765	NASDAQ	OPOF	Mon, Aug 14, 2017	30.89	31.10	30.89	31.06
3764	NASDAQ	OPOF	Fri, Aug 11, 2017	31.20	31.20	30.67	30.93
3763	NASDAQ	OPOF	Thu, Aug 10, 2017	30.81	31.58	30.81	30.99
3762	NASDAQ	OPOF	Wed, Aug 9, 2017	31.95	31.95	31.31	31.31
3761	NASDAQ	OPOF	Tue, Aug 8, 2017	32.73	32.73	31.50	31.98
3760	NASDAQ	OPOF	Mon, Aug 7, 2017	32.42	32.42	32.30	32.30
3759	NASDAQ	OPOF	Fri, Aug 4, 2017	31.76	32.34	31.75	32.34
3758	NASDAQ	OPOF	Thu, Aug 3, 2017	31.15	32.05	31.15	31.90
3757	NASDAQ	OPOF	Wed, Aug 2, 2017	30.72	31.99	30.72	31.89
3756	NASDAQ	OPOF	Tue, Aug 1, 2017	30.95	32.70	30.95	32.35
3755	NASDAQ	OPOF	Mon, Jul 31, 2017	31.90	32.44	31.60	32.12
3754	NASDAQ	OPOF	Fri, Jul 28, 2017	32.25	32.83	32.05	32.05
3753	NASDAQ	OPOF	Thu, Jul 27, 2017	32.01	32.49	32.01	32.49
3752	NASDAQ	OPOF	Wed, Jul 26, 2017	32.00	32.55	31.85	32.48
3751	NASDAQ	OPOF	Tue, Jul 25, 2017	31.98	32.90	31.25	32.62
3750	NASDAQ	OPOF	Mon, Jul 24, 2017	32.46	32.65	31.98	31.98
3749	NASDAQ	OPOF	Fri, Jul 21, 2017	32.89	32.89	32.22	32.44
3748	NASDAQ	OPOF	Thu, Jul 20, 2017	32.57	32.86	32.10	32.78
3747	NASDAQ	OPOF	Wed, Jul 19, 2017	33.19	33.19	32.57	32.91
3746	NASDAQ	OPOF	Tue, Jul 18, 2017	33.02	33.02	33.02	33.02
3745	NASDAQ	OPOF	Mon, Jul 17, 2017	33.54	33.54	33.02	33.18
3744	NASDAQ	OPOF	Fri, Jul 14, 2017	33.60	33.60	32.95	33.39
3743	NASDAQ	OPOF	Thu, Jul 13, 2017	33.67	33.93	33.32	33.60
3742	NASDAQ	OPOF	Wed, Jul 12, 2017	33.59	33.88	32.61	33.87
3741	NASDAQ	OPOF	Tue, Jul 11, 2017	32.58	34.08	32.58	33.60
3740	NASDAQ	OPOF	Mon, Jul 10, 2017	33.15	33.35	33.04	33.04
3739	NASDAQ	OPOF	Fri, Jul 7, 2017	32.27	33.53	32.27	33.27
3738	NASDAQ	OPOF	Thu, Jul 6, 2017	33.21	33.60	32.87	32.87
3737	NASDAQ	OPOF	Wed, Jul 5, 2017	34.04	34.04	33.34	33.60
3736	NASDAQ	OPOF	Mon, Jul 3, 2017	34.82	34.82	33.80	34.20
3735	NASDAQ	OPOF	Fri, Jun 30, 2017	32.40	33.88	32.35	32.88
3734	NASDAQ	OPOF	Thu, Jun 29, 2017	32.26	32.33	31.74	32.29
3733	NASDAQ	OPOF	Wed, Jun 28, 2017	31.79	32.06	31.70	32.02
3732	NASDAQ	OPOF	Tue, Jun 27, 2017	30.45	31.81	30.45	31.61
3731	NASDAQ	OPOF	Mon, Jun 26, 2017	30.70	31.32	30.13	31.13
3730	NASDAQ	OPOF	Fri, Jun 23, 2017	31.97	31.97	29.01	30.69
3729	NASDAQ	OPOF	Thu, Jun 22, 2017	30.69	31.26	29.94	30.15
3728	NASDAQ	OPOF	Wed, Jun 21, 2017	29.92	31.55	29.92	30.69
3727	NASDAQ	OPOF	Tue, Jun 20, 2017	32.35	32.35	30.16	31.25
3726	NASDAQ	OPOF	Mon, Jun 19, 2017	30.00	32.35	29.92	30.57
3725	NASDAQ	OPOF	Fri, Jun 16, 2017	30.00	30.41	29.88	30.19
3724	NASDAQ	OPOF	Thu, Jun 15, 2017	29.67	29.95	29.27	29.95
3723	NASDAQ	OPOF	Wed, Jun 14, 2017	29.65	29.70	28.98	29.46
3722	NASDAQ	OPOF	Tue, Jun 13, 2017	29.70	29.84	29.30	29.54
3721	NASDAQ	OPOF	Mon, Jun 12, 2017	29.53	29.54	28.93	29.20
3720	NASDAQ	OPOF	Fri, Jun 9, 2017	29.37	29.70	29.22	29.25
3719	NASDAQ	OPOF	Thu, Jun 8, 2017	29.67	29.75	29.26	29.26
3718	NASDAQ	OPOF	Wed, Jun 7, 2017	29.16	29.70	29.16	29.51
3717	NASDAQ	OPOF	Tue, Jun 6, 2017	29.62	29.62	29.07	29.08
3716	NASDAQ	OPOF	Mon, Jun 5, 2017	29.40	29.68	29.26	29.52
3715	NASDAQ	OPOF	Fri, Jun 2, 2017	29.30	29.50	29.14	29.50
3714	NASDAQ	OPOF	Thu, Jun 1, 2017	29.34	29.50	29.29	29.40
3713	NASDAQ	OPOF	Wed, May 31, 2017	29.65	29.74	29.20	29.30
3712	NASDAQ	OPOF	Tue, May 30, 2017	29.49	29.85	29.11	29.85
3711	NASDAQ	OPOF	Fri, May 26, 2017	29.95	29.95	29.50	29.60
3710	NASDAQ	OPOF	Thu, May 25, 2017	29.85	29.96	29.79	29.96
3709	NASDAQ	OPOF	Wed, May 24, 2017	30.17	30.20	29.74	29.78
3708	NASDAQ	OPOF	Tue, May 23, 2017	30.20	30.20	29.68	30.17
3707	NASDAQ	OPOF	Mon, May 22, 2017	30.33	30.33	29.55	29.87
3706	NASDAQ	OPOF	Fri, May 19, 2017	30.52	30.55	29.45	30.41
3705	NASDAQ	OPOF	Thu, May 18, 2017	30.17	30.50	29.84	30.42
3704	NASDAQ	OPOF	Wed, May 17, 2017	31.74	32.52	29.10	30.32
3703	NASDAQ	OPOF	Tue, May 16, 2017	31.45	31.90	31.45	31.90
3702	NASDAQ	OPOF	Mon, May 15, 2017	31.50	31.50	31.35	31.50
3701	NASDAQ	OPOF	Fri, May 12, 2017	30.11	31.25	30.11	31.25
3700	NASDAQ	OPOF	Thu, May 11, 2017	30.95	31.00	30.69	31.00
3699	NASDAQ	OPOF	Wed, May 10, 2017	30.80	31.00	30.15	31.00
3698	NASDAQ	OPOF	Tue, May 9, 2017	30.95	30.95	30.74	30.84
3697	NASDAQ	OPOF	Mon, May 8, 2017	30.79	30.99	30.30	30.84
3696	NASDAQ	OPOF	Fri, May 5, 2017	30.55	31.14	30.55	30.63
3695	NASDAQ	OPOF	Thu, May 4, 2017	30.82	31.00	30.51	30.77
3694	NASDAQ	OPOF	Wed, May 3, 2017	30.60	30.90	30.20	30.89
3693	NASDAQ	OPOF	Tue, May 2, 2017	30.40	30.70	30.00	30.70
3692	NASDAQ	OPOF	Mon, May 1, 2017	30.47	30.47	30.47	30.47
3691	NASDAQ	OPOF	Fri, Apr 28, 2017	30.10	30.79	30.10	30.79
3690	NASDAQ	OPOF	Thu, Apr 27, 2017	30.69	30.95	30.46	30.64
3689	NASDAQ	OPOF	Wed, Apr 26, 2017	30.64	30.95	30.45	30.80
3688	NASDAQ	OPOF	Tue, Apr 25, 2017	29.96	30.75	29.71	30.71
3687	NASDAQ	OPOF	Mon, Apr 24, 2017	30.10	30.21	29.88	30.20
3686	NASDAQ	OPOF	Fri, Apr 21, 2017	30.00	30.30	29.81	30.12
3685	NASDAQ	OPOF	Thu, Apr 20, 2017	30.30	30.30	29.81	30.30
3684	NASDAQ	OPOF	Wed, Apr 19, 2017	29.75	30.25	29.75	30.19
3683	NASDAQ	OPOF	Tue, Apr 18, 2017	29.46	30.22	29.46	30.00
3682	NASDAQ	OPOF	Mon, Apr 17, 2017	30.17	30.17	29.21	30.00
3681	NASDAQ	OPOF	Thu, Apr 13, 2017	30.25	30.64	30.02	30.20
3680	NASDAQ	OPOF	Wed, Apr 12, 2017	30.38	30.69	29.92	30.55
3679	NASDAQ	OPOF	Tue, Apr 11, 2017	30.01	30.74	29.58	30.43
3678	NASDAQ	OPOF	Mon, Apr 10, 2017	30.09	30.15	29.30	30.15
3677	NASDAQ	OPOF	Fri, Apr 7, 2017	30.15	30.35	29.87	29.87
3676	NASDAQ	OPOF	Thu, Apr 6, 2017	29.47	29.85	29.10	29.85
3675	NASDAQ	OPOF	Wed, Apr 5, 2017	30.00	30.00	29.37	29.75
3674	NASDAQ	OPOF	Tue, Apr 4, 2017	29.64	30.31	29.36	29.85
3673	NASDAQ	OPOF	Mon, Apr 3, 2017	30.10	30.46	29.48	29.76
3672	NASDAQ	OPOF	Fri, Mar 31, 2017	30.23	30.43	30.15	30.15
3671	NASDAQ	OPOF	Thu, Mar 30, 2017	29.88	30.26	29.60	30.25
3670	NASDAQ	OPOF	Wed, Mar 29, 2017	29.95	29.95	29.77	29.94
3669	NASDAQ	OPOF	Tue, Mar 28, 2017	29.72	30.14	29.51	30.00
3668	NASDAQ	OPOF	Mon, Mar 27, 2017	29.42	29.85	29.42	29.85
3667	NASDAQ	OPOF	Fri, Mar 24, 2017	28.37	29.70	28.32	29.68
3666	NASDAQ	OPOF	Thu, Mar 23, 2017	28.95	28.95	28.50	28.50
3665	NASDAQ	OPOF	Wed, Mar 22, 2017	29.12	29.20	28.74	28.79
3664	NASDAQ	OPOF	Tue, Mar 21, 2017	29.69	29.69	28.92	29.00
3663	NASDAQ	OPOF	Mon, Mar 20, 2017	29.19	29.41	28.96	29.37
3662	NASDAQ	OPOF	Fri, Mar 17, 2017	28.69	29.25	28.36	29.25
3661	NASDAQ	OPOF	Thu, Mar 16, 2017	28.10	28.90	28.10	28.59
3660	NASDAQ	OPOF	Wed, Mar 15, 2017	28.91	29.00	28.46	28.47
3659	NASDAQ	OPOF	Tue, Mar 14, 2017	28.20	29.10	28.01	29.08
3658	NASDAQ	OPOF	Mon, Mar 13, 2017	28.30	28.95	28.30	28.58
3657	NASDAQ	OPOF	Fri, Mar 10, 2017	28.98	28.98	28.32	28.32
3656	NASDAQ	OPOF	Thu, Mar 9, 2017	28.27	28.95	28.02	28.69
3655	NASDAQ	OPOF	Wed, Mar 8, 2017	28.15	28.65	28.15	28.19
3654	NASDAQ	OPOF	Tue, Mar 7, 2017	28.01	29.20	28.00	28.18
3653	NASDAQ	OPOF	Mon, Mar 6, 2017	28.35	28.98	27.93	28.60
3652	NASDAQ	OPOF	Fri, Mar 3, 2017	29.00	29.23	28.41	28.41
3651	NASDAQ	OPOF	Thu, Mar 2, 2017	29.43	29.43	28.80	29.35
3650	NASDAQ	OPOF	Wed, Mar 1, 2017	28.48	29.70	28.48	29.58
3649	NASDAQ	OPOF	Tue, Feb 28, 2017	28.76	29.10	28.55	28.69
3648	NASDAQ	OPOF	Mon, Feb 27, 2017	28.75	29.25	28.56	29.25
3647	NASDAQ	OPOF	Fri, Feb 24, 2017	29.25	29.25	28.59	28.79
3646	NASDAQ	OPOF	Thu, Feb 23, 2017	29.25	29.25	28.64	29.05
3645	NASDAQ	OPOF	Wed, Feb 22, 2017	28.90	29.20	28.55	29.20
3644	NASDAQ	OPOF	Tue, Feb 21, 2017	28.52	28.90	28.51	28.90
3643	NASDAQ	OPOF	Fri, Feb 17, 2017	28.35	28.45	28.25	28.45
3642	NASDAQ	OPOF	Thu, Feb 16, 2017	28.12	28.45	28.12	28.45
3641	NASDAQ	OPOF	Wed, Feb 15, 2017	28.08	28.25	28.05	28.12
3640	NASDAQ	OPOF	Tue, Feb 14, 2017	28.40	28.45	28.10	28.38
3639	NASDAQ	OPOF	Mon, Feb 13, 2017	0.00	0.00	0.00	28.50
3638	NASDAQ	OPOF	Fri, Feb 10, 2017	28.44	28.50	28.44	28.50
3637	NASDAQ	OPOF	Thu, Feb 9, 2017	27.80	28.40	27.76	28.40
3636	NASDAQ	OPOF	Wed, Feb 8, 2017	27.88	27.88	27.85	27.85
3635	NASDAQ	OPOF	Mon, Feb 6, 2017	28.00	28.00	28.00	28.00
3634	NASDAQ	OPOF	Fri, Feb 3, 2017	27.77	27.79	27.75	27.75
3633	NASDAQ	OPOF	Thu, Feb 2, 2017	27.90	27.90	27.65	27.65
3632	NASDAQ	OPOF	Wed, Feb 1, 2017	27.66	28.00	27.25	28.00
3631	NASDAQ	OPOF	Tue, Jan 31, 2017	27.05	27.95	26.10	27.70
3630	NASDAQ	OPOF	Mon, Jan 30, 2017	27.74	28.10	27.01	27.05
3629	NASDAQ	OPOF	Fri, Jan 27, 2017	27.26	27.70	26.21	27.70
3628	NASDAQ	OPOF	Thu, Jan 26, 2017	27.59	27.65	27.59	27.65
3627	NASDAQ	OPOF	Wed, Jan 25, 2017	27.61	27.61	27.09	27.09
3626	NASDAQ	OPOF	Tue, Jan 24, 2017	27.20	27.26	26.62	26.88
3625	NASDAQ	OPOF	Mon, Jan 23, 2017	27.16	27.75	27.15	27.15
3624	NASDAQ	OPOF	Fri, Jan 20, 2017	27.90	27.90	27.76	27.89
3623	NASDAQ	OPOF	Thu, Jan 19, 2017	27.60	27.90	27.56	27.88
3622	NASDAQ	OPOF	Wed, Jan 18, 2017	27.15	27.24	27.15	27.24
3621	NASDAQ	OPOF	Tue, Jan 17, 2017	27.55	27.75	27.21	27.75
3620	NASDAQ	OPOF	Fri, Jan 13, 2017	26.39	27.75	26.15	27.62
3619	NASDAQ	OPOF	Thu, Jan 12, 2017	27.14	27.37	27.00	27.20
3618	NASDAQ	OPOF	Wed, Jan 11, 2017	27.00	27.15	27.00	27.00
3617	NASDAQ	OPOF	Tue, Jan 10, 2017	26.25	27.05	26.25	27.05
3616	NASDAQ	OPOF	Mon, Jan 9, 2017	26.68	26.72	25.60	26.50
3615	NASDAQ	OPOF	Fri, Jan 6, 2017	25.55	25.55	25.55	25.55
3614	NASDAQ	OPOF	Thu, Jan 5, 2017	25.99	26.03	25.51	25.92
3613	NASDAQ	OPOF	Wed, Jan 4, 2017	25.70	26.73	25.70	26.03
3612	NASDAQ	OPOF	Tue, Jan 3, 2017	25.35	25.74	24.40	25.45
3611	NASDAQ	OPOF	Fri, Dec 30, 2016	25.00	25.00	24.38	25.00
3610	NASDAQ	OPOF	Thu, Dec 29, 2016	24.00	26.00	24.00	24.32
3609	NASDAQ	OPOF	Wed, Dec 28, 2016	24.05	24.15	23.75	24.00
3608	NASDAQ	OPOF	Tue, Dec 27, 2016	24.32	24.54	23.76	24.54
3607	NASDAQ	OPOF	Fri, Dec 23, 2016	24.00	24.06	23.99	24.00
3606	NASDAQ	OPOF	Thu, Dec 22, 2016	24.28	24.28	24.01	24.01
3605	NASDAQ	OPOF	Wed, Dec 21, 2016	24.00	24.34	24.00	24.34
3604	NASDAQ	OPOF	Tue, Dec 20, 2016	24.05	24.05	23.50	23.50
3603	NASDAQ	OPOF	Mon, Dec 19, 2016	24.10	24.25	23.65	24.08
3602	NASDAQ	OPOF	Fri, Dec 16, 2016	23.90	24.25	23.85	24.25
3601	NASDAQ	OPOF	Thu, Dec 15, 2016	23.75	23.95	23.71	23.95
3600	NASDAQ	OPOF	Wed, Dec 14, 2016	23.09	23.62	23.08	23.62
3599	NASDAQ	OPOF	Tue, Dec 13, 2016	23.52	23.52	21.80	22.90
3598	NASDAQ	OPOF	Mon, Dec 12, 2016	23.12	23.12	22.61	22.61
3597	NASDAQ	OPOF	Fri, Dec 9, 2016	23.10	23.71	22.10	22.10
3596	NASDAQ	OPOF	Thu, Dec 8, 2016	23.10	23.10	23.10	23.10
3595	NASDAQ	OPOF	Wed, Dec 7, 2016	23.49	23.60	23.30	23.60
3594	NASDAQ	OPOF	Tue, Dec 6, 2016	23.28	23.59	20.45	23.30
3593	NASDAQ	OPOF	Mon, Dec 5, 2016	23.30	23.30	22.90	23.00
3592	NASDAQ	OPOF	Fri, Dec 2, 2016	21.44	23.20	21.44	23.00
3591	NASDAQ	OPOF	Thu, Dec 1, 2016	22.35	22.79	21.75	21.75
3590	NASDAQ	OPOF	Tue, Nov 29, 2016	22.25	22.51	22.25	22.42
3589	NASDAQ	OPOF	Mon, Nov 28, 2016	22.55	22.66	22.55	22.66
3588	NASDAQ	OPOF	Fri, Nov 25, 2016	22.65	22.65	22.60	22.60
3587	NASDAQ	OPOF	Wed, Nov 23, 2016	22.23	22.95	22.23	22.46
3586	NASDAQ	OPOF	Tue, Nov 22, 2016	21.98	21.98	21.98	21.98
3585	NASDAQ	OPOF	Mon, Nov 21, 2016	21.87	22.00	21.80	21.98
3584	NASDAQ	OPOF	Fri, Nov 18, 2016	21.45	22.00	21.38	21.80
3583	NASDAQ	OPOF	Thu, Nov 17, 2016	20.54	21.40	20.51	21.30
3582	NASDAQ	OPOF	Wed, Nov 16, 2016	20.50	21.45	20.30	20.50
3581	NASDAQ	OPOF	Tue, Nov 15, 2016	20.48	20.54	20.48	20.54
3580	NASDAQ	OPOF	Mon, Nov 14, 2016	20.56	20.56	20.30	20.30
3579	NASDAQ	OPOF	Fri, Nov 11, 2016	20.55	20.55	20.55	20.55
3578	NASDAQ	OPOF	Thu, Nov 10, 2016	20.40	20.45	20.40	20.40
3577	NASDAQ	OPOF	Wed, Nov 9, 2016	20.36	20.50	20.26	20.50
3576	NASDAQ	OPOF	Tue, Nov 8, 2016	20.26	20.26	20.26	20.26
3575	NASDAQ	OPOF	Mon, Nov 7, 2016	20.37	20.37	20.37	20.37
3574	NASDAQ	OPOF	Fri, Nov 4, 2016	20.53	20.53	20.50	20.50
3573	NASDAQ	OPOF	Thu, Nov 3, 2016	0.00	0.00	0.00	20.50
3572	NASDAQ	OPOF	Wed, Nov 2, 2016	20.50	20.53	20.50	20.50
3571	NASDAQ	OPOF	Tue, Nov 1, 2016	20.50	20.83	20.50	20.58
3570	NASDAQ	OPOF	Mon, Oct 31, 2016	20.50	20.55	20.50	20.50
3569	NASDAQ	OPOF	Fri, Oct 28, 2016	20.35	20.82	20.35	20.82
3568	NASDAQ	OPOF	Thu, Oct 27, 2016	20.60	20.60	20.60	20.60
3567	NASDAQ	OPOF	Wed, Oct 26, 2016	20.31	20.70	20.26	20.70
3566	NASDAQ	OPOF	Tue, Oct 25, 2016	20.42	20.44	20.31	20.44
3565	NASDAQ	OPOF	Mon, Oct 24, 2016	20.97	20.97	20.97	20.97
3564	NASDAQ	OPOF	Fri, Oct 21, 2016	0.00	0.00	0.00	21.45
3563	NASDAQ	OPOF	Thu, Oct 20, 2016	20.43	21.45	20.43	21.45
3562	NASDAQ	OPOF	Wed, Oct 19, 2016	20.31	21.44	20.26	20.37
3561	NASDAQ	OPOF	Tue, Oct 18, 2016	20.29	21.20	20.25	20.50
3560	NASDAQ	OPOF	Mon, Oct 17, 2016	20.53	20.53	20.32	20.32
3559	NASDAQ	OPOF	Fri, Oct 14, 2016	0.00	0.00	0.00	20.10
3558	NASDAQ	OPOF	Thu, Oct 13, 2016	0.00	0.00	0.00	20.10
3557	NASDAQ	OPOF	Wed, Oct 12, 2016	20.10	20.10	20.10	20.10
3556	NASDAQ	OPOF	Tue, Oct 11, 2016	21.28	21.28	20.01	20.83
3555	NASDAQ	OPOF	Mon, Oct 10, 2016	0.00	0.00	0.00	20.00
3554	NASDAQ	OPOF	Fri, Oct 7, 2016	0.00	0.00	0.00	20.00
3553	NASDAQ	OPOF	Thu, Oct 6, 2016	0.00	0.00	0.00	20.00
3552	NASDAQ	OPOF	Wed, Oct 5, 2016	20.00	20.00	20.00	20.00
3551	NASDAQ	OPOF	Tue, Oct 4, 2016	20.89	20.89	19.34	20.31
3550	NASDAQ	OPOF	Mon, Oct 3, 2016	20.34	20.84	20.07	20.80
3549	NASDAQ	OPOF	Fri, Sep 30, 2016	20.75	20.75	19.55	20.66
3548	NASDAQ	OPOF	Thu, Sep 29, 2016	20.91	20.99	20.24	20.45
3547	NASDAQ	OPOF	Wed, Sep 28, 2016	21.39	21.45	21.02	21.02
3546	NASDAQ	OPOF	Tue, Sep 27, 2016	20.86	21.39	20.85	21.39
3545	NASDAQ	OPOF	Mon, Sep 26, 2016	21.45	21.45	20.91	20.91
3544	NASDAQ	OPOF	Fri, Sep 23, 2016	21.28	21.30	21.28	21.30
3543	NASDAQ	OPOF	Thu, Sep 22, 2016	21.07	21.45	21.07	21.23
3542	NASDAQ	OPOF	Wed, Sep 21, 2016	20.36	21.30	20.36	21.30
3541	NASDAQ	OPOF	Tue, Sep 20, 2016	20.79	20.91	20.74	20.91
3540	NASDAQ	OPOF	Mon, Sep 19, 2016	20.50	20.88	20.50	20.87
3539	NASDAQ	OPOF	Fri, Sep 16, 2016	21.19	21.19	20.92	20.92
3538	NASDAQ	OPOF	Thu, Sep 15, 2016	21.39	21.40	21.10	21.19
3537	NASDAQ	OPOF	Wed, Sep 14, 2016	20.50	21.07	20.50	21.00
3536	NASDAQ	OPOF	Tue, Sep 13, 2016	20.51	20.60	20.35	20.60
3535	NASDAQ	OPOF	Mon, Sep 12, 2016	19.79	20.50	19.79	20.50
3534	NASDAQ	OPOF	Fri, Sep 9, 2016	19.89	20.43	19.89	20.43
3533	NASDAQ	OPOF	Thu, Sep 8, 2016	20.00	20.49	20.00	20.49
3532	NASDAQ	OPOF	Wed, Sep 7, 2016	19.55	20.05	19.55	19.78
3531	NASDAQ	OPOF	Tue, Sep 6, 2016	19.67	19.84	19.67	19.84
3530	NASDAQ	OPOF	Fri, Sep 2, 2016	0.00	0.00	0.00	19.54
3529	NASDAQ	OPOF	Thu, Sep 1, 2016	19.75	19.75	19.54	19.54
3528	NASDAQ	OPOF	Wed, Aug 31, 2016	19.75	20.03	19.74	19.79
3527	NASDAQ	OPOF	Tue, Aug 30, 2016	19.50	19.52	19.50	19.52
3526	NASDAQ	OPOF	Mon, Aug 29, 2016	19.32	19.50	19.19	19.50
3525	NASDAQ	OPOF	Fri, Aug 26, 2016	19.75	19.75	19.75	19.75
3524	NASDAQ	OPOF	Thu, Aug 25, 2016	19.24	19.56	19.24	19.55
3523	NASDAQ	OPOF	Wed, Aug 24, 2016	0.00	0.00	0.00	19.65
3522	NASDAQ	OPOF	Tue, Aug 23, 2016	19.50	19.65	19.50	19.65
3521	NASDAQ	OPOF	Mon, Aug 22, 2016	20.20	20.20	19.40	19.46
3520	NASDAQ	OPOF	Fri, Aug 19, 2016	19.63	19.65	19.60	19.60
3519	NASDAQ	OPOF	Thu, Aug 18, 2016	19.77	19.77	19.40	19.69
3518	NASDAQ	OPOF	Wed, Aug 17, 2016	19.75	19.83	19.60	19.60
3517	NASDAQ	OPOF	Tue, Aug 16, 2016	19.40	19.75	19.40	19.62
3516	NASDAQ	OPOF	Mon, Aug 15, 2016	19.40	19.55	19.40	19.40
3515	NASDAQ	OPOF	Fri, Aug 12, 2016	19.55	19.60	19.27	19.60
3514	NASDAQ	OPOF	Thu, Aug 11, 2016	19.33	19.33	19.33	19.33
3513	NASDAQ	OPOF	Wed, Aug 10, 2016	19.07	19.50	19.07	19.33
3512	NASDAQ	OPOF	Tue, Aug 9, 2016	19.52	19.52	19.00	19.05
3511	NASDAQ	OPOF	Mon, Aug 8, 2016	19.44	19.44	19.44	19.44
3510	NASDAQ	OPOF	Fri, Aug 5, 2016	19.14	19.15	19.14	19.15
3509	NASDAQ	OPOF	Thu, Aug 4, 2016	19.10	19.18	19.00	19.13
3508	NASDAQ	OPOF	Wed, Aug 3, 2016	19.04	19.10	19.01	19.10
3507	NASDAQ	OPOF	Tue, Aug 2, 2016	19.04	19.04	19.00	19.00
3506	NASDAQ	OPOF	Mon, Aug 1, 2016	19.05	19.05	19.05	19.05
3505	NASDAQ	OPOF	Fri, Jul 29, 2016	19.10	19.10	19.10	19.10
3504	NASDAQ	OPOF	Thu, Jul 28, 2016	19.15	19.20	19.15	19.20
3503	NASDAQ	OPOF	Wed, Jul 27, 2016	19.10	19.12	19.10	19.12
3502	NASDAQ	OPOF	Tue, Jul 26, 2016	19.10	19.31	19.10	19.10
3501	NASDAQ	OPOF	Mon, Jul 25, 2016	19.39	19.40	19.03	19.35
3500	NASDAQ	OPOF	Fri, Jul 22, 2016	19.07	19.40	19.07	19.27
3499	NASDAQ	OPOF	Thu, Jul 21, 2016	19.25	19.25	19.25	19.25
3498	NASDAQ	OPOF	Wed, Jul 20, 2016	19.20	19.30	19.03	19.20
3497	NASDAQ	OPOF	Tue, Jul 19, 2016	19.08	19.20	19.04	19.20
3496	NASDAQ	OPOF	Mon, Jul 18, 2016	19.30	19.54	19.15	19.35
3495	NASDAQ	OPOF	Fri, Jul 15, 2016	19.60	19.60	19.58	19.58
3494	NASDAQ	OPOF	Thu, Jul 14, 2016	19.30	19.59	19.30	19.59
3493	NASDAQ	OPOF	Wed, Jul 13, 2016	19.22	19.22	19.22	19.22
3492	NASDAQ	OPOF	Tue, Jul 12, 2016	19.15	19.24	19.01	19.24
3491	NASDAQ	OPOF	Mon, Jul 11, 2016	19.39	19.39	19.39	19.39
3490	NASDAQ	OPOF	Fri, Jul 8, 2016	19.60	19.65	19.24	19.39
3489	NASDAQ	OPOF	Thu, Jul 7, 2016	19.40	19.40	19.40	19.40
3488	NASDAQ	OPOF	Wed, Jul 6, 2016	19.33	19.56	19.01	19.05
3487	NASDAQ	OPOF	Tue, Jul 5, 2016	19.02	19.02	19.02	19.02
3486	NASDAQ	OPOF	Fri, Jul 1, 2016	16.43	19.60	18.30	19.37
3485	NASDAQ	OPOF	Thu, Jun 30, 2016	19.26	19.55	19.18	19.18
3484	NASDAQ	OPOF	Wed, Jun 29, 2016	19.17	19.45	18.99	18.99
3483	NASDAQ	OPOF	Tue, Jun 28, 2016	18.92	18.92	18.88	18.88
3482	NASDAQ	OPOF	Mon, Jun 27, 2016	18.94	19.19	18.90	19.12
3481	NASDAQ	OPOF	Fri, Jun 24, 2016	19.20	19.40	18.87	18.87
3480	NASDAQ	OPOF	Thu, Jun 23, 2016	18.97	19.14	18.92	18.94
3479	NASDAQ	OPOF	Wed, Jun 22, 2016	19.00	19.15	19.00	19.00
3478	NASDAQ	OPOF	Tue, Jun 21, 2016	18.90	19.41	18.90	18.90
3477	NASDAQ	OPOF	Mon, Jun 20, 2016	19.03	19.18	19.03	19.17
3476	NASDAQ	OPOF	Fri, Jun 17, 2016	19.40	19.60	19.20	19.20
3475	NASDAQ	OPOF	Thu, Jun 16, 2016	18.90	19.05	18.90	19.05
3474	NASDAQ	OPOF	Wed, Jun 15, 2016	18.96	19.25	18.90	18.90
3473	NASDAQ	OPOF	Tue, Jun 14, 2016	19.01	19.06	18.95	18.95
3472	NASDAQ	OPOF	Mon, Jun 13, 2016	19.03	19.57	18.95	18.95
3471	NASDAQ	OPOF	Fri, Jun 10, 2016	19.11	19.12	18.95	18.96
3470	NASDAQ	OPOF	Thu, Jun 9, 2016	19.05	19.19	19.00	19.00
3469	NASDAQ	OPOF	Wed, Jun 8, 2016	19.15	19.15	19.00	19.03
3468	NASDAQ	OPOF	Tue, Jun 7, 2016	19.05	19.30	19.03	19.04
3467	NASDAQ	OPOF	Mon, Jun 6, 2016	19.12	19.14	19.09	19.09
3466	NASDAQ	OPOF	Fri, Jun 3, 2016	19.36	19.36	19.25	19.25
3465	NASDAQ	OPOF	Thu, Jun 2, 2016	19.25	19.25	19.15	19.17
3464	NASDAQ	OPOF	Wed, Jun 1, 2016	19.50	19.50	19.25	19.25
3463	NASDAQ	OPOF	Tue, May 31, 2016	19.25	19.50	19.25	19.50
3462	NASDAQ	OPOF	Fri, May 27, 2016	19.50	19.50	19.50	19.50
3461	NASDAQ	OPOF	Thu, May 26, 2016	19.50	19.50	19.38	19.38
3460	NASDAQ	OPOF	Wed, May 25, 2016	19.00	20.50	18.90	19.50
3459	NASDAQ	OPOF	Tue, May 24, 2016	18.99	18.99	18.95	18.95
3458	NASDAQ	OPOF	Mon, May 23, 2016	19.20	19.20	19.20	19.20
3457	NASDAQ	OPOF	Fri, May 20, 2016	19.20	19.30	19.15	19.30
3456	NASDAQ	OPOF	Thu, May 19, 2016	18.90	18.90	18.85	18.85
3455	NASDAQ	OPOF	Wed, May 18, 2016	18.85	18.96	18.85	18.96
3454	NASDAQ	OPOF	Tue, May 17, 2016	18.80	19.15	18.80	18.90
3453	NASDAQ	OPOF	Mon, May 16, 2016	18.83	18.83	18.70	18.82
3452	NASDAQ	OPOF	Fri, May 13, 2016	19.15	19.15	18.95	18.95
3451	NASDAQ	OPOF	Thu, May 12, 2016	18.99	18.99	18.99	18.99
3450	NASDAQ	OPOF	Wed, May 11, 2016	19.00	19.00	18.95	18.99
3449	NASDAQ	OPOF	Tue, May 10, 2016	18.90	19.13	18.90	19.13
3448	NASDAQ	OPOF	Mon, May 9, 2016	18.95	18.96	18.90	18.96
3447	NASDAQ	OPOF	Fri, May 6, 2016	19.10	19.10	19.10	19.10
3446	NASDAQ	OPOF	Thu, May 5, 2016	18.95	18.95	18.95	18.95
3445	NASDAQ	OPOF	Wed, May 4, 2016	18.95	19.01	18.95	19.00
3444	NASDAQ	OPOF	Tue, May 3, 2016	18.95	18.96	18.95	18.96
3443	NASDAQ	OPOF	Mon, May 2, 2016	18.97	18.97	18.97	18.97
3442	NASDAQ	OPOF	Fri, Apr 29, 2016	19.27	19.27	18.95	19.10
3441	NASDAQ	OPOF	Thu, Apr 28, 2016	19.16	19.16	19.16	19.16
3440	NASDAQ	OPOF	Wed, Apr 27, 2016	19.00	19.22	19.00	19.16
3439	NASDAQ	OPOF	Tue, Apr 26, 2016	19.00	19.12	18.90	18.90
3438	NASDAQ	OPOF	Mon, Apr 25, 2016	19.35	19.35	19.35	19.35
3437	NASDAQ	OPOF	Fri, Apr 22, 2016	19.35	19.35	19.35	19.35
3436	NASDAQ	OPOF	Thu, Apr 21, 2016	19.00	19.00	19.00	19.00
3435	NASDAQ	OPOF	Wed, Apr 20, 2016	19.00	19.00	18.90	18.90
3434	NASDAQ	OPOF	Tue, Apr 19, 2016	19.00	19.30	18.90	19.00
3433	NASDAQ	OPOF	Mon, Apr 18, 2016	18.98	18.98	18.98	18.98
3432	NASDAQ	OPOF	Fri, Apr 15, 2016	18.93	19.40	18.93	18.95
3431	NASDAQ	OPOF	Thu, Apr 14, 2016	18.93	19.00	18.90	19.00
3430	NASDAQ	OPOF	Wed, Apr 13, 2016	19.02	19.02	19.02	19.02
3429	NASDAQ	OPOF	Tue, Apr 12, 2016	19.03	19.03	19.00	19.02
3428	NASDAQ	OPOF	Mon, Apr 11, 2016	18.90	19.10	18.90	19.10
3427	NASDAQ	OPOF	Fri, Apr 8, 2016	18.60	18.60	18.60	18.60
3426	NASDAQ	OPOF	Thu, Apr 7, 2016	18.60	18.60	18.60	18.60
3425	NASDAQ	OPOF	Wed, Apr 6, 2016	18.60	18.60	18.60	18.60
3424	NASDAQ	OPOF	Tue, Apr 5, 2016	19.29	19.29	19.29	19.01
3423	NASDAQ	OPOF	Mon, Apr 4, 2016	19.09	19.45	18.95	19.29
3422	NASDAQ	OPOF	Fri, Apr 1, 2016	18.50	19.20	18.50	18.85
3421	NASDAQ	OPOF	Thu, Mar 31, 2016	18.70	18.70	18.70	18.87
3420	NASDAQ	OPOF	Wed, Mar 30, 2016	18.80	19.20	18.60	18.65
3419	NASDAQ	OPOF	Tue, Mar 29, 2016	18.50	19.09	18.50	18.79
3418	NASDAQ	OPOF	Mon, Mar 28, 2016	18.76	19.14	18.62	18.67
3417	NASDAQ	OPOF	Thu, Mar 24, 2016	18.99	18.99	18.99	18.99
3416	NASDAQ	OPOF	Wed, Mar 23, 2016	19.32	19.32	19.32	19.32
3415	NASDAQ	OPOF	Tue, Mar 22, 2016	18.75	18.84	18.65	18.65
3414	NASDAQ	OPOF	Mon, Mar 21, 2016	19.38	19.38	19.01	19.01
3413	NASDAQ	OPOF	Fri, Mar 18, 2016	19.25	19.25	19.25	19.44
3412	NASDAQ	OPOF	Thu, Mar 17, 2016	19.24	19.25	19.24	19.24
3411	NASDAQ	OPOF	Wed, Mar 16, 2016	19.05	19.17	19.05	19.05
3410	NASDAQ	OPOF	Tue, Mar 15, 2016	19.00	19.00	19.00	19.30
3409	NASDAQ	OPOF	Mon, Mar 14, 2016	18.91	19.05	18.82	19.00
3408	NASDAQ	OPOF	Fri, Mar 11, 2016	18.71	18.71	18.71	18.96
3407	NASDAQ	OPOF	Thu, Mar 10, 2016	19.59	19.59	18.71	19.14
3406	NASDAQ	OPOF	Wed, Mar 9, 2016	19.14	19.14	19.14	19.14
3405	NASDAQ	OPOF	Tue, Mar 8, 2016	19.55	19.55	19.10	19.14
3404	NASDAQ	OPOF	Mon, Mar 7, 2016	18.50	19.90	18.50	19.48
3403	NASDAQ	OPOF	Fri, Mar 4, 2016	18.78	18.78	18.78	18.78
3402	NASDAQ	OPOF	Thu, Mar 3, 2016	18.75	18.75	18.75	18.35
3401	NASDAQ	OPOF	Wed, Mar 2, 2016	18.47	18.75	18.00	18.00
3400	NASDAQ	OPOF	Tue, Mar 1, 2016	18.00	18.00	18.00	18.26
3399	NASDAQ	OPOF	Mon, Feb 29, 2016	18.78	18.78	18.00	18.56
3398	NASDAQ	OPOF	Fri, Feb 26, 2016	18.78	18.78	18.78	18.58
3397	NASDAQ	OPOF	Thu, Feb 25, 2016	18.75	18.75	18.75	18.75
3396	NASDAQ	OPOF	Wed, Feb 24, 2016	18.24	18.75	18.24	18.75
3395	NASDAQ	OPOF	Tue, Feb 23, 2016	18.78	18.78	18.75	18.75
3394	NASDAQ	OPOF	Mon, Feb 22, 2016	18.81	19.70	18.75	18.81
3393	NASDAQ	OPOF	Fri, Feb 19, 2016	18.66	18.81	18.66	18.68
3392	NASDAQ	OPOF	Thu, Feb 18, 2016	20.25	20.25	18.56	18.81
3391	NASDAQ	OPOF	Wed, Feb 17, 2016	18.25	18.91	18.25	18.79
3390	NASDAQ	OPOF	Tue, Feb 16, 2016	18.10	19.65	17.88	19.65
3389	NASDAQ	OPOF	Fri, Feb 12, 2016	18.05	18.05	18.05	18.05
3388	NASDAQ	OPOF	Thu, Feb 11, 2016	18.17	18.20	18.01	18.05
3387	NASDAQ	OPOF	Wed, Feb 10, 2016	18.37	18.57	18.37	18.47
3386	NASDAQ	OPOF	Tue, Feb 9, 2016	18.45	18.45	17.55	18.37
3385	NASDAQ	OPOF	Mon, Feb 8, 2016	18.50	18.50	18.49	18.50
3384	NASDAQ	OPOF	Fri, Feb 5, 2016	19.11	19.11	18.50	18.50
3383	NASDAQ	OPOF	Thu, Feb 4, 2016	18.87	18.87	18.87	18.87
3382	NASDAQ	OPOF	Wed, Feb 3, 2016	18.45	18.45	18.45	18.45
3381	NASDAQ	OPOF	Tue, Feb 2, 2016	18.65	18.65	18.45	18.45
3380	NASDAQ	OPOF	Mon, Feb 1, 2016	18.45	18.50	18.45	18.45
3379	NASDAQ	OPOF	Fri, Jan 29, 2016	18.45	19.00	18.45	18.60
3378	NASDAQ	OPOF	Thu, Jan 28, 2016	18.75	18.75	18.75	18.75
3377	NASDAQ	OPOF	Wed, Jan 27, 2016	18.35	18.81	18.35	18.75
3376	NASDAQ	OPOF	Tue, Jan 26, 2016	18.25	18.55	18.25	18.43
3375	NASDAQ	OPOF	Mon, Jan 25, 2016	18.30	18.50	18.26	18.31
3374	NASDAQ	OPOF	Fri, Jan 22, 2016	18.40	18.40	17.90	17.90
3373	NASDAQ	OPOF	Thu, Jan 21, 2016	17.90	17.90	17.90	17.90
3372	NASDAQ	OPOF	Wed, Jan 20, 2016	17.90	17.90	17.90	17.90
3371	NASDAQ	OPOF	Tue, Jan 19, 2016	18.25	18.26	17.90	17.90
3370	NASDAQ	OPOF	Fri, Jan 15, 2016	18.20	18.47	18.20	18.47
3369	NASDAQ	OPOF	Thu, Jan 14, 2016	18.26	18.30	18.15	18.30
3368	NASDAQ	OPOF	Wed, Jan 13, 2016	18.22	18.35	18.20	18.20
3367	NASDAQ	OPOF	Tue, Jan 12, 2016	18.35	18.75	18.30	18.30
3366	NASDAQ	OPOF	Mon, Jan 11, 2016	18.30	18.50	18.30	18.30
3365	NASDAQ	OPOF	Fri, Jan 8, 2016	18.50	18.50	18.35	18.35
3364	NASDAQ	OPOF	Thu, Jan 7, 2016	19.24	19.24	18.35	18.49
3363	NASDAQ	OPOF	Wed, Jan 6, 2016	18.65	18.94	18.60	18.92
3362	NASDAQ	OPOF	Tue, Jan 5, 2016	18.02	19.37	18.00	18.60
3361	NASDAQ	OPOF	Mon, Jan 4, 2016	17.38	19.38	17.38	18.50
3360	NASDAQ	OPOF	Thu, Dec 31, 2015	17.02	17.49	17.01	17.16
3359	NASDAQ	OPOF	Wed, Dec 30, 2015	16.75	17.00	16.75	17.00
3358	NASDAQ	OPOF	Tue, Dec 29, 2015	15.51	16.23	15.41	16.23
3357	NASDAQ	OPOF	Mon, Dec 28, 2015	17.98	17.98	17.98	17.98
3356	NASDAQ	OPOF	Thu, Dec 24, 2015	17.98	17.98	17.98	17.98
3355	NASDAQ	OPOF	Wed, Dec 23, 2015	18.20	18.20	17.98	17.98
3354	NASDAQ	OPOF	Tue, Dec 22, 2015	18.11	18.15	18.11	18.15
3353	NASDAQ	OPOF	Mon, Dec 21, 2015	18.10	18.12	18.00	18.05
3352	NASDAQ	OPOF	Fri, Dec 18, 2015	18.15	18.20	18.00	18.19
3351	NASDAQ	OPOF	Thu, Dec 17, 2015	18.00	18.01	18.00	18.01
3350	NASDAQ	OPOF	Wed, Dec 16, 2015	18.06	18.06	17.95	17.95
3349	NASDAQ	OPOF	Tue, Dec 15, 2015	18.02	18.02	18.00	18.00
3348	NASDAQ	OPOF	Mon, Dec 14, 2015	18.00	18.00	18.00	18.00
3347	NASDAQ	OPOF	Fri, Dec 11, 2015	18.00	18.01	18.00	18.01
3346	NASDAQ	OPOF	Thu, Dec 10, 2015	18.10	18.10	18.10	18.10
3345	NASDAQ	OPOF	Wed, Dec 9, 2015	18.00	18.10	18.00	18.10
3344	NASDAQ	OPOF	Tue, Dec 8, 2015	18.38	18.38	18.00	18.00
3343	NASDAQ	OPOF	Mon, Dec 7, 2015	18.20	18.20	17.99	18.00
3342	NASDAQ	OPOF	Fri, Dec 4, 2015	18.35	18.35	18.20	18.20
3341	NASDAQ	OPOF	Thu, Dec 3, 2015	17.87	18.00	17.87	18.00
3340	NASDAQ	OPOF	Wed, Dec 2, 2015	18.00	18.00	17.94	17.94
3339	NASDAQ	OPOF	Tue, Dec 1, 2015	18.29	18.29	17.99	17.99
3338	NASDAQ	OPOF	Mon, Nov 30, 2015	17.85	18.21	17.85	18.21
3337	NASDAQ	OPOF	Fri, Nov 27, 2015	17.66	17.69	17.66	17.69
3336	NASDAQ	OPOF	Wed, Nov 25, 2015	17.95	17.95	17.90	17.90
3335	NASDAQ	OPOF	Tue, Nov 24, 2015	17.85	17.85	17.85	17.85
3334	NASDAQ	OPOF	Mon, Nov 23, 2015	17.76	17.99	17.75	17.90
3333	NASDAQ	OPOF	Fri, Nov 20, 2015	18.38	18.38	18.10	18.10
3332	NASDAQ	OPOF	Thu, Nov 19, 2015	17.75	18.00	17.75	18.00
3331	NASDAQ	OPOF	Wed, Nov 18, 2015	17.75	18.00	17.75	17.75
3330	NASDAQ	OPOF	Tue, Nov 17, 2015	18.01	18.04	17.75	17.78
3329	NASDAQ	OPOF	Mon, Nov 16, 2015	18.04	18.21	18.00	18.21
3328	NASDAQ	OPOF	Fri, Nov 13, 2015	18.42	18.42	18.40	18.40
3327	NASDAQ	OPOF	Thu, Nov 12, 2015	18.50	18.61	18.50	18.61
3326	NASDAQ	OPOF	Tue, Nov 10, 2015	16.91	18.23	16.75	18.02
3325	NASDAQ	OPOF	Mon, Nov 9, 2015	17.67	17.67	17.67	17.67
3324	NASDAQ	OPOF	Fri, Nov 6, 2015	17.13	17.50	17.13	17.50
3323	NASDAQ	OPOF	Thu, Nov 5, 2015	16.99	17.76	16.97	17.09
3322	NASDAQ	OPOF	Wed, Nov 4, 2015	16.70	16.80	16.67	16.80
3321	NASDAQ	OPOF	Tue, Nov 3, 2015	16.67	16.78	16.67	16.70
3320	NASDAQ	OPOF	Mon, Nov 2, 2015	18.00	19.00	16.65	16.77
3319	NASDAQ	OPOF	Fri, Oct 30, 2015	16.07	16.39	16.07	16.08
3318	NASDAQ	OPOF	Thu, Oct 29, 2015	16.10	16.10	16.10	16.10
3317	NASDAQ	OPOF	Wed, Oct 28, 2015	15.89	16.53	15.76	16.00
3316	NASDAQ	OPOF	Tue, Oct 27, 2015	15.77	15.77	15.75	15.75
3315	NASDAQ	OPOF	Mon, Oct 26, 2015	16.00	16.00	15.70	15.70
3314	NASDAQ	OPOF	Fri, Oct 23, 2015	15.80	15.80	15.80	15.80
3313	NASDAQ	OPOF	Thu, Oct 22, 2015	15.60	15.74	15.60	15.70
3312	NASDAQ	OPOF	Wed, Oct 21, 2015	15.76	15.77	15.75	15.75
3311	NASDAQ	OPOF	Tue, Oct 20, 2015	15.76	16.50	15.76	15.80
3310	NASDAQ	OPOF	Mon, Oct 19, 2015	15.97	15.97	15.75	15.75
3309	NASDAQ	OPOF	Fri, Oct 16, 2015	15.82	16.00	15.75	15.75
3308	NASDAQ	OPOF	Thu, Oct 15, 2015	15.70	15.90	15.60	15.90
3307	NASDAQ	OPOF	Tue, Oct 13, 2015	15.60	15.60	15.60	15.60
3306	NASDAQ	OPOF	Mon, Oct 12, 2015	15.95	15.95	15.95	15.95
3305	NASDAQ	OPOF	Fri, Oct 9, 2015	15.79	16.00	15.60	15.60
3304	NASDAQ	OPOF	Thu, Oct 8, 2015	15.52	15.77	15.52	15.77
3303	NASDAQ	OPOF	Wed, Oct 7, 2015	15.52	15.52	15.52	15.52
3302	NASDAQ	OPOF	Tue, Oct 6, 2015	15.50	15.50	15.40	15.41
3301	NASDAQ	OPOF	Mon, Oct 5, 2015	15.52	15.54	15.52	15.52
3300	NASDAQ	OPOF	Fri, Oct 2, 2015	15.44	15.44	15.40	15.40
3299	NASDAQ	OPOF	Thu, Oct 1, 2015	15.42	15.80	15.40	15.43
3298	NASDAQ	OPOF	Wed, Sep 30, 2015	15.91	15.91	15.71	15.71
3297	NASDAQ	OPOF	Tue, Sep 29, 2015	15.25	15.67	15.25	15.67
3296	NASDAQ	OPOF	Mon, Sep 28, 2015	15.41	15.56	15.41	15.56
3295	NASDAQ	OPOF	Fri, Sep 25, 2015	15.50	15.71	15.34	15.34
3294	NASDAQ	OPOF	Thu, Sep 24, 2015	15.41	15.62	15.12	15.62
3293	NASDAQ	OPOF	Wed, Sep 23, 2015	15.41	15.82	15.41	15.46
3292	NASDAQ	OPOF	Tue, Sep 22, 2015	15.70	15.71	15.12	15.71
3291	NASDAQ	OPOF	Mon, Sep 21, 2015	15.31	15.50	15.31	15.37
3290	NASDAQ	OPOF	Fri, Sep 18, 2015	15.25	15.60	15.20	15.60
3289	NASDAQ	OPOF	Thu, Sep 17, 2015	15.31	15.33	15.10	15.28
3288	NASDAQ	OPOF	Wed, Sep 16, 2015	15.31	15.39	15.10	15.15
3287	NASDAQ	OPOF	Tue, Sep 15, 2015	15.19	15.34	15.10	15.12
3286	NASDAQ	OPOF	Mon, Sep 14, 2015	15.34	15.34	15.21	15.21
3285	NASDAQ	OPOF	Fri, Sep 11, 2015	15.30	15.30	15.19	15.19
3284	NASDAQ	OPOF	Thu, Sep 10, 2015	15.25	15.30	15.11	15.30
3283	NASDAQ	OPOF	Wed, Sep 9, 2015	15.32	15.32	15.24	15.24
3282	NASDAQ	OPOF	Tue, Sep 8, 2015	15.25	15.48	15.16	15.31
3281	NASDAQ	OPOF	Fri, Sep 4, 2015	15.22	15.71	15.22	15.71
3280	NASDAQ	OPOF	Thu, Sep 3, 2015	15.25	15.88	15.15	15.42
3279	NASDAQ	OPOF	Wed, Sep 2, 2015	15.15	15.99	15.15	15.40
3278	NASDAQ	OPOF	Tue, Sep 1, 2015	15.32	15.70	15.12	15.45
3277	NASDAQ	OPOF	Mon, Aug 31, 2015	15.25	15.75	15.25	15.75
3276	NASDAQ	OPOF	Fri, Aug 28, 2015	15.43	15.72	15.41	15.41
3275	NASDAQ	OPOF	Thu, Aug 27, 2015	15.20	15.55	15.19	15.53
3274	NASDAQ	OPOF	Wed, Aug 26, 2015	15.55	15.55	15.20	15.30
3273	NASDAQ	OPOF	Tue, Aug 25, 2015	15.50	15.56	15.30	15.55
3272	NASDAQ	OPOF	Mon, Aug 24, 2015	15.35	15.68	15.35	15.50
3271	NASDAQ	OPOF	Fri, Aug 21, 2015	15.41	16.00	15.41	15.43
3270	NASDAQ	OPOF	Thu, Aug 20, 2015	15.64	15.64	15.52	15.59
3269	NASDAQ	OPOF	Wed, Aug 19, 2015	15.76	15.82	15.70	15.80
3268	NASDAQ	OPOF	Tue, Aug 18, 2015	15.73	15.88	15.65	15.70
3267	NASDAQ	OPOF	Mon, Aug 17, 2015	15.60	15.60	15.60	15.60
3266	NASDAQ	OPOF	Fri, Aug 14, 2015	15.70	15.70	15.70	15.70
3265	NASDAQ	OPOF	Wed, Aug 12, 2015	15.70	15.70	15.70	15.70
3264	NASDAQ	OPOF	Tue, Aug 11, 2015	15.60	15.70	15.60	15.70
3263	NASDAQ	OPOF	Mon, Aug 10, 2015	15.50	15.70	15.50	15.70
3262	NASDAQ	OPOF	Fri, Aug 7, 2015	15.70	15.70	15.65	15.70
3261	NASDAQ	OPOF	Thu, Aug 6, 2015	15.65	15.74	15.65	15.65
3260	NASDAQ	OPOF	Wed, Aug 5, 2015	15.56	15.70	15.50	15.58
3259	NASDAQ	OPOF	Tue, Aug 4, 2015	15.56	15.87	15.56	15.60
3258	NASDAQ	OPOF	Mon, Aug 3, 2015	15.60	15.92	15.55	15.74
3257	NASDAQ	OPOF	Fri, Jul 31, 2015	15.50	15.63	15.41	15.58
3256	NASDAQ	OPOF	Thu, Jul 30, 2015	15.18	15.63	15.18	15.52
3255	NASDAQ	OPOF	Wed, Jul 29, 2015	15.11	15.19	15.11	15.19
3254	NASDAQ	OPOF	Tue, Jul 28, 2015	15.10	15.18	15.05	15.18
3253	NASDAQ	OPOF	Mon, Jul 27, 2015	15.00	15.19	14.91	15.19
3252	NASDAQ	OPOF	Fri, Jul 24, 2015	15.19	15.19	15.05	15.19
3251	NASDAQ	OPOF	Thu, Jul 23, 2015	15.30	15.30	15.11	15.11
3250	NASDAQ	OPOF	Wed, Jul 22, 2015	15.01	15.29	14.95	15.29
3249	NASDAQ	OPOF	Tue, Jul 21, 2015	15.09	15.09	14.71	14.99
3248	NASDAQ	OPOF	Mon, Jul 20, 2015	15.05	15.05	14.98	15.01
3247	NASDAQ	OPOF	Fri, Jul 17, 2015	15.13	15.17	15.13	15.17
3246	NASDAQ	OPOF	Thu, Jul 16, 2015	15.04	15.31	15.04	15.31
3245	NASDAQ	OPOF	Wed, Jul 15, 2015	15.23	15.23	15.02	15.14
3244	NASDAQ	OPOF	Tue, Jul 14, 2015	15.26	15.26	15.14	15.23
3243	NASDAQ	OPOF	Mon, Jul 13, 2015	15.24	15.43	15.24	15.43
3242	NASDAQ	OPOF	Fri, Jul 10, 2015	15.40	15.40	15.21	15.38
3241	NASDAQ	OPOF	Thu, Jul 9, 2015	15.05	15.39	14.91	15.39
3240	NASDAQ	OPOF	Wed, Jul 8, 2015	15.21	15.21	15.07	15.07
3239	NASDAQ	OPOF	Tue, Jul 7, 2015	15.30	15.42	15.01	15.42
3238	NASDAQ	OPOF	Thu, Jul 2, 2015	15.31	15.62	15.30	15.62
3237	NASDAQ	OPOF	Wed, Jul 1, 2015	15.63	15.63	15.28	15.35
3236	NASDAQ	OPOF	Tue, Jun 30, 2015	15.58	15.66	15.21	15.63
3235	NASDAQ	OPOF	Mon, Jun 29, 2015	15.35	15.58	15.35	15.58
3234	NASDAQ	OPOF	Fri, Jun 26, 2015	15.51	15.57	15.35	15.57
3233	NASDAQ	OPOF	Thu, Jun 25, 2015	15.33	15.57	15.30	15.57
3232	NASDAQ	OPOF	Wed, Jun 24, 2015	15.40	15.40	15.39	15.40
3231	NASDAQ	OPOF	Tue, Jun 23, 2015	15.44	15.48	15.25	15.39
3230	NASDAQ	OPOF	Mon, Jun 22, 2015	15.57	15.57	15.46	15.57
3229	NASDAQ	OPOF	Fri, Jun 19, 2015	15.48	15.58	15.58	15.58
3228	NASDAQ	OPOF	Thu, Jun 18, 2015	15.44	15.75	15.40	15.58
3227	NASDAQ	OPOF	Wed, Jun 17, 2015	15.25	15.62	15.25	15.42
3226	NASDAQ	OPOF	Tue, Jun 16, 2015	15.07	15.31	15.00	15.31
3225	NASDAQ	OPOF	Mon, Jun 15, 2015	15.14	15.21	15.14	15.21
3224	NASDAQ	OPOF	Fri, Jun 12, 2015	15.07	15.15	15.05	15.15
3223	NASDAQ	OPOF	Thu, Jun 11, 2015	15.00	15.20	15.00	15.08
3222	NASDAQ	OPOF	Wed, Jun 10, 2015	15.10	15.20	15.09	15.20
3221	NASDAQ	OPOF	Tue, Jun 9, 2015	15.01	15.10	15.01	15.10
3220	NASDAQ	OPOF	Fri, Jun 5, 2015	15.08	15.08	15.08	15.08
3219	NASDAQ	OPOF	Thu, Jun 4, 2015	15.00	15.08	15.00	15.08
3218	NASDAQ	OPOF	Wed, Jun 3, 2015	14.85	15.10	14.85	15.07
3217	NASDAQ	OPOF	Tue, Jun 2, 2015	15.00	15.10	14.95	15.00
3216	NASDAQ	OPOF	Mon, Jun 1, 2015	15.06	15.09	15.01	15.09
3215	NASDAQ	OPOF	Fri, May 29, 2015	15.02	15.05	15.05	15.05
3214	NASDAQ	OPOF	Thu, May 28, 2015	15.08	15.10	15.01	15.09
3213	NASDAQ	OPOF	Wed, May 27, 2015	14.92	15.04	15.03	15.04
3212	NASDAQ	OPOF	Tue, May 26, 2015	15.02	15.05	15.01	15.01
3211	NASDAQ	OPOF	Fri, May 22, 2015	14.83	15.20	14.83	15.20
3210	NASDAQ	OPOF	Thu, May 21, 2015	15.03	15.01	15.01	15.01
3209	NASDAQ	OPOF	Wed, May 20, 2015	15.05	15.05	15.01	15.01
3208	NASDAQ	OPOF	Tue, May 19, 2015	15.05	15.07	15.05	15.06
3207	NASDAQ	OPOF	Thu, May 14, 2015	14.93	15.05	14.93	15.03
3206	NASDAQ	OPOF	Wed, May 13, 2015	15.15	15.15	15.15	15.15
3205	NASDAQ	OPOF	Tue, May 12, 2015	15.12	15.12	15.05	15.05
3204	NASDAQ	OPOF	Mon, May 11, 2015	15.05	15.18	15.05	15.18
3203	NASDAQ	OPOF	Fri, May 8, 2015	15.17	15.05	15.05	15.05
3202	NASDAQ	OPOF	Thu, May 7, 2015	15.00	15.17	15.00	15.17
3201	NASDAQ	OPOF	Wed, May 6, 2015	15.14	15.14	15.01	15.14
3200	NASDAQ	OPOF	Tue, May 5, 2015	15.12	15.14	15.01	15.01
3199	NASDAQ	OPOF	Mon, May 4, 2015	15.03	15.03	15.03	15.03
3198	NASDAQ	OPOF	Fri, May 1, 2015	15.10	15.14	15.01	15.14
3197	NASDAQ	OPOF	Thu, Apr 30, 2015	15.01	15.10	15.01	15.10
3196	NASDAQ	OPOF	Wed, Apr 29, 2015	15.12	15.12	15.12	15.12
3195	NASDAQ	OPOF	Tue, Apr 28, 2015	15.15	15.20	15.13	15.20
3194	NASDAQ	OPOF	Fri, Apr 24, 2015	15.20	15.25	15.18	15.25
3193	NASDAQ	OPOF	Thu, Apr 23, 2015	15.01	15.20	15.01	15.20
3192	NASDAQ	OPOF	Wed, Apr 22, 2015	15.01	15.10	15.01	15.10
3191	NASDAQ	OPOF	Tue, Apr 21, 2015	15.02	15.10	15.02	15.04
3190	NASDAQ	OPOF	Mon, Apr 20, 2015	15.00	15.06	15.00	15.01
3189	NASDAQ	OPOF	Fri, Apr 17, 2015	15.00	15.12	14.97	15.07
3188	NASDAQ	OPOF	Thu, Apr 16, 2015	15.00	15.07	15.00	15.00
3187	NASDAQ	OPOF	Wed, Apr 15, 2015	15.00	15.10	15.00	15.02
3186	NASDAQ	OPOF	Tue, Apr 14, 2015	15.00	15.00	15.00	15.00
3185	NASDAQ	OPOF	Mon, Apr 13, 2015	15.02	15.09	15.00	15.01
3184	NASDAQ	OPOF	Fri, Apr 10, 2015	15.23	15.23	15.00	15.02
3183	NASDAQ	OPOF	Thu, Apr 9, 2015	15.00	15.03	15.00	15.03
3182	NASDAQ	OPOF	Wed, Apr 8, 2015	15.02	15.02	15.00	15.01
3181	NASDAQ	OPOF	Tue, Apr 7, 2015	14.89	14.91	14.89	14.91
3180	NASDAQ	OPOF	Mon, Apr 6, 2015	15.10	15.26	15.00	15.01
3179	NASDAQ	OPOF	Thu, Apr 2, 2015	15.01	15.03	15.00	15.03
3178	NASDAQ	OPOF	Wed, Apr 1, 2015	15.10	15.45	15.00	15.01
3177	NASDAQ	OPOF	Tue, Mar 31, 2015	15.00	15.12	14.95	15.01
3176	NASDAQ	OPOF	Mon, Mar 30, 2015	15.02	15.02	15.00	15.00
3175	NASDAQ	OPOF	Fri, Mar 27, 2015	14.90	15.00	14.90	15.00
3174	NASDAQ	OPOF	Thu, Mar 26, 2015	15.00	15.06	15.00	15.00
3173	NASDAQ	OPOF	Wed, Mar 25, 2015	15.12	15.01	15.00	15.00
3172	NASDAQ	OPOF	Tue, Mar 24, 2015	15.12	15.05	15.05	15.05
3171	NASDAQ	OPOF	Mon, Mar 23, 2015	15.00	15.01	15.00	15.00
3170	NASDAQ	OPOF	Fri, Mar 20, 2015	15.24	15.34	14.91	14.91
3169	NASDAQ	OPOF	Thu, Mar 19, 2015	15.00	15.36	15.00	15.05
3168	NASDAQ	OPOF	Wed, Mar 18, 2015	15.07	15.42	15.00	15.06
3167	NASDAQ	OPOF	Tue, Mar 17, 2015	15.03	15.35	15.00	15.15
3166	NASDAQ	OPOF	Mon, Mar 16, 2015	15.02	15.44	14.95	15.02
3165	NASDAQ	OPOF	Fri, Mar 13, 2015	15.01	15.43	15.00	15.02
3164	NASDAQ	OPOF	Thu, Mar 12, 2015	14.95	15.23	14.95	15.00
3163	NASDAQ	OPOF	Wed, Mar 11, 2015	15.01	15.05	14.95	14.97
3162	NASDAQ	OPOF	Tue, Mar 10, 2015	15.02	15.02	14.90	15.02
3161	NASDAQ	OPOF	Mon, Mar 9, 2015	14.87	15.01	14.85	15.00
3160	NASDAQ	OPOF	Fri, Mar 6, 2015	15.00	15.40	15.00	15.00
3159	NASDAQ	OPOF	Thu, Mar 5, 2015	15.02	15.00	15.00	15.00
3158	NASDAQ	OPOF	Wed, Mar 4, 2015	15.00	15.15	15.00	15.13
3157	NASDAQ	OPOF	Mon, Mar 2, 2015	15.06	15.00	15.00	15.00
3156	NASDAQ	OPOF	Fri, Feb 27, 2015	14.89	15.01	14.99	15.00
3155	NASDAQ	OPOF	Wed, Feb 25, 2015	15.07	15.07	15.07	15.07
3154	NASDAQ	OPOF	Tue, Feb 24, 2015	15.07	15.07	15.07	15.07
3153	NASDAQ	OPOF	Mon, Feb 23, 2015	15.00	15.00	15.00	15.00
3152	NASDAQ	OPOF	Fri, Feb 20, 2015	15.14	15.14	14.96	14.96
3151	NASDAQ	OPOF	Thu, Feb 19, 2015	15.00	15.15	15.00	15.00
3150	NASDAQ	OPOF	Wed, Feb 18, 2015	15.00	15.15	15.00	15.15
3149	NASDAQ	OPOF	Tue, Feb 17, 2015	14.93	14.93	14.93	14.93
3148	NASDAQ	OPOF	Fri, Feb 13, 2015	15.20	15.20	15.00	15.05
3147	NASDAQ	OPOF	Thu, Feb 12, 2015	15.20	15.27	15.06	15.25
3146	NASDAQ	OPOF	Tue, Feb 10, 2015	15.25	15.25	15.25	15.25
3145	NASDAQ	OPOF	Fri, Feb 6, 2015	15.05	15.19	15.05	15.15
3144	NASDAQ	OPOF	Thu, Feb 5, 2015	15.05	15.20	15.05	15.10
3143	NASDAQ	OPOF	Wed, Feb 4, 2015	15.08	15.08	15.07	15.07
3142	NASDAQ	OPOF	Tue, Feb 3, 2015	15.08	15.16	15.07	15.10
3141	NASDAQ	OPOF	Mon, Feb 2, 2015	15.40	15.17	15.06	15.09
3140	NASDAQ	OPOF	Fri, Jan 30, 2015	15.29	15.29	15.29	15.29
3139	NASDAQ	OPOF	Thu, Jan 29, 2015	15.10	15.18	15.05	15.11
3138	NASDAQ	OPOF	Wed, Jan 28, 2015	15.18	15.18	15.18	15.18
3137	NASDAQ	OPOF	Tue, Jan 27, 2015	15.31	15.31	15.10	15.11
3136	NASDAQ	OPOF	Mon, Jan 26, 2015	15.18	15.40	15.11	15.11
3135	NASDAQ	OPOF	Fri, Jan 23, 2015	14.96	15.20	14.96	15.00
3134	NASDAQ	OPOF	Thu, Jan 22, 2015	15.10	15.25	15.00	15.10
3133	NASDAQ	OPOF	Wed, Jan 21, 2015	15.15	15.25	15.01	15.23
3132	NASDAQ	OPOF	Thu, Jan 15, 2015	15.20	15.20	15.01	15.20
3131	NASDAQ	OPOF	Wed, Jan 14, 2015	15.10	15.10	15.05	15.06
3130	NASDAQ	OPOF	Tue, Jan 13, 2015	15.04	15.06	15.00	15.00
3129	NASDAQ	OPOF	Mon, Jan 12, 2015	15.19	15.14	15.01	15.14
3128	NASDAQ	OPOF	Fri, Jan 9, 2015	15.18	15.13	15.06	15.13
3127	NASDAQ	OPOF	Thu, Jan 8, 2015	15.05	15.05	15.05	15.05
3126	NASDAQ	OPOF	Wed, Jan 7, 2015	15.05	15.11	15.05	15.05
3125	NASDAQ	OPOF	Tue, Jan 6, 2015	15.18	15.18	15.05	15.05
3124	NASDAQ	OPOF	Mon, Jan 5, 2015	15.20	15.20	15.05	15.05
3123	NASDAQ	OPOF	Fri, Jan 2, 2015	15.00	15.19	15.00	15.18
3122	NASDAQ	OPOF	Wed, Dec 31, 2014	15.14	15.20	15.00	15.00
3121	NASDAQ	OPOF	Tue, Dec 30, 2014	15.05	15.01	15.01	15.01
3120	NASDAQ	OPOF	Mon, Dec 29, 2014	15.00	15.01	15.00	15.01
3119	NASDAQ	OPOF	Fri, Dec 26, 2014	14.96	15.15	15.00	15.00
3118	NASDAQ	OPOF	Wed, Dec 24, 2014	15.00	15.00	15.00	15.00
3117	NASDAQ	OPOF	Tue, Dec 23, 2014	15.01	15.00	15.00	15.00
3116	NASDAQ	OPOF	Mon, Dec 22, 2014	15.04	15.15	15.00	15.15
3115	NASDAQ	OPOF	Fri, Dec 19, 2014	15.04	15.04	15.04	15.04
3114	NASDAQ	OPOF	Thu, Dec 18, 2014	15.04	15.04	15.00	15.04
3113	NASDAQ	OPOF	Wed, Dec 17, 2014	15.00	15.04	15.00	15.04
3112	NASDAQ	OPOF	Tue, Dec 16, 2014	15.10	15.05	15.05	15.05
3111	NASDAQ	OPOF	Fri, Dec 12, 2014	15.14	15.14	15.14	15.14
3110	NASDAQ	OPOF	Thu, Dec 11, 2014	14.93	14.93	14.93	14.93
3109	NASDAQ	OPOF	Tue, Dec 9, 2014	14.93	14.95	14.93	14.93
3108	NASDAQ	OPOF	Mon, Dec 8, 2014	15.18	15.10	15.10	15.10
3107	NASDAQ	OPOF	Fri, Dec 5, 2014	15.09	15.09	15.09	15.09
3106	NASDAQ	OPOF	Thu, Dec 4, 2014	15.00	15.00	15.00	15.00
3105	NASDAQ	OPOF	Wed, Dec 3, 2014	15.05	15.05	15.00	15.00
3104	NASDAQ	OPOF	Tue, Dec 2, 2014	15.16	15.16	15.00	15.05
3103	NASDAQ	OPOF	Mon, Dec 1, 2014	14.98	15.16	14.98	15.05
3102	NASDAQ	OPOF	Tue, Nov 25, 2014	15.00	15.00	15.00	15.00
3101	NASDAQ	OPOF	Mon, Nov 24, 2014	15.14	15.14	15.14	15.14
3100	NASDAQ	OPOF	Fri, Nov 21, 2014	15.16	15.16	15.16	15.16
3099	NASDAQ	OPOF	Wed, Nov 19, 2014	15.02	15.16	15.00	15.02
3098	NASDAQ	OPOF	Tue, Nov 18, 2014	15.00	15.10	15.00	15.10
3097	NASDAQ	OPOF	Mon, Nov 17, 2014	15.20	15.21	15.00	15.00
3096	NASDAQ	OPOF	Fri, Nov 14, 2014	15.23	15.23	15.23	15.23
3095	NASDAQ	OPOF	Wed, Nov 12, 2014	15.00	15.00	15.00	15.00
3094	NASDAQ	OPOF	Tue, Nov 11, 2014	15.00	15.00	15.00	15.00
3093	NASDAQ	OPOF	Thu, Nov 6, 2014	15.01	15.01	15.01	15.01
3092	NASDAQ	OPOF	Wed, Nov 5, 2014	15.23	15.23	15.02	15.08
3091	NASDAQ	OPOF	Tue, Nov 4, 2014	15.00	15.23	15.00	15.23
3090	NASDAQ	OPOF	Mon, Nov 3, 2014	15.23	15.00	15.00	15.00
3089	NASDAQ	OPOF	Fri, Oct 31, 2014	15.22	15.35	15.00	15.03
3088	NASDAQ	OPOF	Thu, Oct 30, 2014	15.22	15.35	15.22	15.35
3087	NASDAQ	OPOF	Wed, Oct 29, 2014	15.20	15.22	15.20	15.22
3086	NASDAQ	OPOF	Tue, Oct 28, 2014	15.39	15.39	15.20	15.20
3085	NASDAQ	OPOF	Mon, Oct 27, 2014	15.30	15.39	15.01	15.39
3084	NASDAQ	OPOF	Fri, Oct 24, 2014	15.06	15.39	15.25	15.25
3083	NASDAQ	OPOF	Thu, Oct 23, 2014	15.15	15.35	15.00	15.35
3082	NASDAQ	OPOF	Wed, Oct 22, 2014	15.34	15.31	14.76	14.82
3081	NASDAQ	OPOF	Tue, Oct 21, 2014	15.40	15.05	15.03	15.05
3080	NASDAQ	OPOF	Mon, Oct 20, 2014	15.22	15.33	15.28	15.33
3079	NASDAQ	OPOF	Fri, Oct 17, 2014	15.39	15.39	15.00	15.19
3078	NASDAQ	OPOF	Thu, Oct 16, 2014	15.00	15.00	15.00	15.00
3077	NASDAQ	OPOF	Fri, Oct 10, 2014	15.01	15.45	15.01	15.45
3076	NASDAQ	OPOF	Thu, Oct 9, 2014	15.03	15.15	15.01	15.15
3075	NASDAQ	OPOF	Wed, Oct 8, 2014	15.03	15.14	15.00	15.00
3074	NASDAQ	OPOF	Tue, Oct 7, 2014	15.03	15.03	15.00	15.00
3073	NASDAQ	OPOF	Mon, Oct 6, 2014	15.50	15.50	15.50	15.50
3072	NASDAQ	OPOF	Fri, Oct 3, 2014	15.01	15.13	15.00	15.13
3071	NASDAQ	OPOF	Thu, Oct 2, 2014	15.15	15.11	15.00	15.04
3070	NASDAQ	OPOF	Wed, Oct 1, 2014	15.21	15.50	15.46	15.46
3069	NASDAQ	OPOF	Tue, Sep 30, 2014	15.20	15.25	14.75	14.75
3068	NASDAQ	OPOF	Mon, Sep 29, 2014	15.21	15.25	15.00	15.01
3067	NASDAQ	OPOF	Fri, Sep 26, 2014	15.06	15.48	15.02	15.02
3066	NASDAQ	OPOF	Wed, Sep 24, 2014	15.05	15.05	15.00	15.00
3065	NASDAQ	OPOF	Tue, Sep 23, 2014	15.36	15.25	15.00	15.05
3064	NASDAQ	OPOF	Mon, Sep 22, 2014	15.26	15.26	15.25	15.26
3063	NASDAQ	OPOF	Fri, Sep 19, 2014	15.00	15.25	15.00	15.25
3062	NASDAQ	OPOF	Thu, Sep 18, 2014	15.00	15.00	15.00	15.00
3061	NASDAQ	OPOF	Wed, Sep 17, 2014	15.00	15.00	15.00	15.00
3060	NASDAQ	OPOF	Tue, Sep 16, 2014	14.43	14.40	14.40	14.40
3059	NASDAQ	OPOF	Mon, Sep 15, 2014	15.01	15.09	15.00	15.00
3058	NASDAQ	OPOF	Fri, Sep 12, 2014	15.04	15.04	14.96	14.96
3057	NASDAQ	OPOF	Thu, Sep 11, 2014	15.00	15.25	15.00	15.24
3056	NASDAQ	OPOF	Wed, Sep 10, 2014	15.25	15.15	14.97	14.97
3055	NASDAQ	OPOF	Tue, Sep 9, 2014	15.08	15.21	15.20	15.20
3054	NASDAQ	OPOF	Mon, Sep 8, 2014	15.00	15.49	15.00	15.12
3053	NASDAQ	OPOF	Fri, Sep 5, 2014	15.50	15.50	15.03	15.03
3052	NASDAQ	OPOF	Thu, Sep 4, 2014	15.00	15.50	15.00	15.50
3051	NASDAQ	OPOF	Wed, Sep 3, 2014	15.52	15.52	15.52	15.52
3050	NASDAQ	OPOF	Tue, Sep 2, 2014	15.25	15.28	15.02	15.02
3049	NASDAQ	OPOF	Fri, Aug 29, 2014	15.25	15.38	15.25	15.25
3048	NASDAQ	OPOF	Wed, Aug 27, 2014	15.00	15.15	15.00	15.02
3047	NASDAQ	OPOF	Tue, Aug 26, 2014	15.19	15.47	15.00	15.02
3046	NASDAQ	OPOF	Mon, Aug 25, 2014	15.05	15.05	14.90	15.00
3045	NASDAQ	OPOF	Fri, Aug 22, 2014	14.81	15.71	14.81	15.71
3044	NASDAQ	OPOF	Thu, Aug 21, 2014	15.05	15.34	15.05	15.17
3043	NASDAQ	OPOF	Tue, Aug 19, 2014	14.36	15.50	14.36	15.50
3042	NASDAQ	OPOF	Fri, Aug 15, 2014	14.98	15.00	14.94	15.00
3041	NASDAQ	OPOF	Thu, Aug 14, 2014	14.61	15.13	14.61	15.13
3040	NASDAQ	OPOF	Wed, Aug 13, 2014	15.00	15.00	15.00	15.00
3039	NASDAQ	OPOF	Tue, Aug 12, 2014	15.32	15.53	15.00	15.00
3038	NASDAQ	OPOF	Mon, Aug 11, 2014	15.06	15.50	15.02	15.27
3037	NASDAQ	OPOF	Fri, Aug 8, 2014	15.55	15.74	15.55	15.73
3036	NASDAQ	OPOF	Thu, Aug 7, 2014	15.05	15.05	15.01	15.01
3035	NASDAQ	OPOF	Tue, Aug 5, 2014	15.54	15.54	15.01	15.02
3034	NASDAQ	OPOF	Mon, Aug 4, 2014	15.34	15.34	15.34	15.34
3033	NASDAQ	OPOF	Fri, Aug 1, 2014	15.01	15.95	15.00	15.49
3032	NASDAQ	OPOF	Thu, Jul 31, 2014	15.10	15.10	15.00	15.10
3031	NASDAQ	OPOF	Wed, Jul 30, 2014	15.10	15.10	15.10	15.10
3030	NASDAQ	OPOF	Tue, Jul 29, 2014	15.30	15.30	15.10	15.26
3029	NASDAQ	OPOF	Mon, Jul 28, 2014	15.25	15.61	15.25	15.28
3028	NASDAQ	OPOF	Fri, Jul 25, 2014	15.82	15.82	14.76	15.25
3027	NASDAQ	OPOF	Thu, Jul 24, 2014	15.72	15.75	15.21	15.21
3026	NASDAQ	OPOF	Wed, Jul 23, 2014	15.95	15.98	15.25	15.73
3025	NASDAQ	OPOF	Tue, Jul 22, 2014	15.98	15.98	15.60	15.72
3024	NASDAQ	OPOF	Fri, Jul 18, 2014	15.25	16.89	15.20	16.00
3023	NASDAQ	OPOF	Thu, Jul 17, 2014	15.48	15.72	15.48	15.51
3022	NASDAQ	OPOF	Wed, Jul 16, 2014	15.25	15.49	15.25	15.26
3021	NASDAQ	OPOF	Tue, Jul 15, 2014	15.15	15.39	15.10	15.22
3020	NASDAQ	OPOF	Mon, Jul 14, 2014	15.26	15.28	15.14	15.20
3019	NASDAQ	OPOF	Fri, Jul 11, 2014	15.18	15.40	15.10	15.15
3018	NASDAQ	OPOF	Thu, Jul 10, 2014	15.28	15.30	15.10	15.25
3017	NASDAQ	OPOF	Wed, Jul 9, 2014	15.21	15.22	15.21	15.22
3016	NASDAQ	OPOF	Tue, Jul 8, 2014	15.14	15.35	15.10	15.28
3015	NASDAQ	OPOF	Mon, Jul 7, 2014	15.58	15.16	15.10	15.10
3014	NASDAQ	OPOF	Tue, Jul 1, 2014	15.31	15.59	15.30	15.33
3013	NASDAQ	OPOF	Mon, Jun 30, 2014	15.40	15.40	15.01	15.39
3012	NASDAQ	OPOF	Fri, Jun 27, 2014	15.38	15.50	15.25	15.25
3011	NASDAQ	OPOF	Thu, Jun 26, 2014	15.21	15.40	15.15	15.38
3010	NASDAQ	OPOF	Wed, Jun 25, 2014	15.03	15.25	15.04	15.05
3009	NASDAQ	OPOF	Tue, Jun 24, 2014	15.00	15.10	15.00	15.03
3008	NASDAQ	OPOF	Mon, Jun 23, 2014	15.02	15.10	15.00	15.03
3007	NASDAQ	OPOF	Fri, Jun 20, 2014	15.65	15.65	15.10	15.36
3006	NASDAQ	OPOF	Wed, Jun 18, 2014	15.10	15.10	15.02	15.02
3005	NASDAQ	OPOF	Tue, Jun 17, 2014	15.07	15.07	15.01	15.05
3004	NASDAQ	OPOF	Mon, Jun 16, 2014	15.05	15.15	15.00	15.10
3003	NASDAQ	OPOF	Fri, Jun 13, 2014	15.25	15.20	15.05	15.20
3002	NASDAQ	OPOF	Wed, Jun 11, 2014	15.05	15.05	15.02	15.02
3001	NASDAQ	OPOF	Tue, Jun 10, 2014	15.02	15.02	15.02	15.02
3000	NASDAQ	OPOF	Mon, Jun 9, 2014	15.10	15.49	15.05	15.14
2999	NASDAQ	OPOF	Fri, Jun 6, 2014	15.28	15.20	15.00	15.20
2998	NASDAQ	OPOF	Tue, Jun 3, 2014	15.12	15.20	15.00	15.02
2997	NASDAQ	OPOF	Mon, Jun 2, 2014	15.10	15.12	15.10	15.12
2996	NASDAQ	OPOF	Fri, May 30, 2014	15.05	15.24	15.05	15.20
2995	NASDAQ	OPOF	Thu, May 29, 2014	15.40	15.40	15.40	15.40
2994	NASDAQ	OPOF	Wed, May 28, 2014	15.20	15.20	15.20	15.20
2993	NASDAQ	OPOF	Tue, May 27, 2014	15.20	15.20	15.00	15.00
2992	NASDAQ	OPOF	Fri, May 23, 2014	15.20	15.20	15.20	15.20
2991	NASDAQ	OPOF	Thu, May 22, 2014	15.10	15.20	15.20	15.20
2990	NASDAQ	OPOF	Mon, May 19, 2014	15.10	15.10	15.10	15.10
2989	NASDAQ	OPOF	Fri, May 16, 2014	15.10	15.10	15.10	15.10
2988	NASDAQ	OPOF	Thu, May 15, 2014	15.20	15.15	15.10	15.10
2987	NASDAQ	OPOF	Wed, May 14, 2014	15.00	15.19	15.00	15.19
2986	NASDAQ	OPOF	Tue, May 13, 2014	15.00	15.05	14.86	14.86
2985	NASDAQ	OPOF	Wed, May 7, 2014	15.00	15.00	15.00	15.00
2984	NASDAQ	OPOF	Tue, May 6, 2014	15.01	15.01	15.00	15.00
2983	NASDAQ	OPOF	Mon, May 5, 2014	15.12	15.12	15.03	15.03
2982	NASDAQ	OPOF	Fri, May 2, 2014	15.18	15.35	15.10	15.35
2981	NASDAQ	OPOF	Thu, May 1, 2014	15.25	15.25	15.00	15.10
2980	NASDAQ	OPOF	Wed, Apr 30, 2014	15.50	15.50	15.26	15.32
2979	NASDAQ	OPOF	Tue, Apr 29, 2014	15.16	15.65	15.16	15.65
2978	NASDAQ	OPOF	Mon, Apr 28, 2014	15.30	15.31	15.05	15.23
2977	NASDAQ	OPOF	Fri, Apr 25, 2014	15.70	15.70	15.25	15.25
2976	NASDAQ	OPOF	Thu, Apr 24, 2014	15.70	15.70	15.67	15.67
2975	NASDAQ	OPOF	Wed, Apr 23, 2014	15.58	15.75	15.52	15.63
2974	NASDAQ	OPOF	Tue, Apr 22, 2014	15.30	17.10	15.12	15.38
2973	NASDAQ	OPOF	Mon, Apr 21, 2014	15.22	15.98	15.02	15.70
2972	NASDAQ	OPOF	Thu, Apr 17, 2014	15.78	16.05	15.60	15.68
2971	NASDAQ	OPOF	Wed, Apr 16, 2014	16.23	16.30	15.78	15.78
2970	NASDAQ	OPOF	Tue, Apr 15, 2014	15.35	17.44	15.35	16.10
2969	NASDAQ	OPOF	Mon, Apr 14, 2014	16.67	17.21	16.11	16.78
2968	NASDAQ	OPOF	Fri, Apr 11, 2014	16.60	16.60	16.60	16.60
2967	NASDAQ	OPOF	Thu, Apr 10, 2014	17.05	17.23	17.00	17.23
2966	NASDAQ	OPOF	Wed, Apr 9, 2014	16.82	17.48	16.82	17.04
2965	NASDAQ	OPOF	Tue, Apr 8, 2014	16.84	16.99	16.57	16.99
2964	NASDAQ	OPOF	Mon, Apr 7, 2014	17.33	17.34	17.11	17.11
2963	NASDAQ	OPOF	Fri, Apr 4, 2014	16.80	17.29	16.20	17.29
2962	NASDAQ	OPOF	Thu, Apr 3, 2014	16.85	17.00	16.30	17.00
2961	NASDAQ	OPOF	Wed, Apr 2, 2014	16.53	17.24	16.53	17.10
2960	NASDAQ	OPOF	Tue, Apr 1, 2014	17.93	17.93	17.24	17.25
2959	NASDAQ	OPOF	Mon, Mar 31, 2014	17.19	17.42	15.50	16.86
2958	NASDAQ	OPOF	Fri, Mar 28, 2014	15.43	17.55	15.43	17.55
2957	NASDAQ	OPOF	Thu, Mar 27, 2014	17.71	17.71	17.71	17.71
2956	NASDAQ	OPOF	Wed, Mar 26, 2014	16.40	18.00	16.40	18.00
2955	NASDAQ	OPOF	Tue, Mar 25, 2014	17.00	17.00	16.50	16.50
2954	NASDAQ	OPOF	Mon, Mar 24, 2014	15.99	17.00	15.70	16.29
2953	NASDAQ	OPOF	Fri, Mar 21, 2014	15.40	16.09	15.25	16.09
2952	NASDAQ	OPOF	Thu, Mar 20, 2014	15.30	16.00	15.30	16.00
2951	NASDAQ	OPOF	Wed, Mar 19, 2014	15.15	15.15	15.15	15.15
2950	NASDAQ	OPOF	Tue, Mar 18, 2014	16.00	15.99	15.99	15.99
2949	NASDAQ	OPOF	Mon, Mar 17, 2014	15.99	15.99	15.99	15.99
2948	NASDAQ	OPOF	Fri, Mar 14, 2014	15.99	15.89	15.88	15.89
2947	NASDAQ	OPOF	Thu, Mar 13, 2014	14.93	15.70	14.85	15.70
2946	NASDAQ	OPOF	Wed, Mar 12, 2014	15.47	15.56	14.86	14.86
2945	NASDAQ	OPOF	Tue, Mar 11, 2014	15.02	16.05	15.02	16.05
2944	NASDAQ	OPOF	Mon, Mar 10, 2014	16.02	16.05	16.02	16.05
2943	NASDAQ	OPOF	Fri, Mar 7, 2014	15.98	15.98	15.97	15.97
2942	NASDAQ	OPOF	Thu, Mar 6, 2014	16.00	16.00	15.11	15.11
2941	NASDAQ	OPOF	Wed, Mar 5, 2014	15.97	15.97	15.97	15.97
2940	NASDAQ	OPOF	Tue, Mar 4, 2014	15.61	15.25	15.01	15.25
2939	NASDAQ	OPOF	Mon, Mar 3, 2014	16.19	17.81	16.03	16.05
2938	NASDAQ	OPOF	Fri, Feb 28, 2014	15.67	15.80	15.67	15.75
2937	NASDAQ	OPOF	Thu, Feb 27, 2014	15.00	15.00	15.00	15.00
2936	NASDAQ	OPOF	Wed, Feb 26, 2014	15.75	15.10	15.00	15.03
2935	NASDAQ	OPOF	Tue, Feb 25, 2014	15.75	15.75	15.00	15.71
2934	NASDAQ	OPOF	Mon, Feb 24, 2014	15.75	15.75	15.75	15.75
2933	NASDAQ	OPOF	Fri, Feb 21, 2014	15.80	15.80	15.75	15.75
2932	NASDAQ	OPOF	Thu, Feb 20, 2014	15.36	15.80	15.36	15.71
2931	NASDAQ	OPOF	Wed, Feb 19, 2014	15.73	15.75	15.72	15.72
2930	NASDAQ	OPOF	Tue, Feb 18, 2014	15.50	15.90	15.50	15.70
2929	NASDAQ	OPOF	Fri, Feb 14, 2014	15.26	16.25	15.26	15.50
2928	NASDAQ	OPOF	Thu, Feb 13, 2014	15.24	16.91	16.85	16.85
2927	NASDAQ	OPOF	Wed, Feb 12, 2014	15.11	15.20	15.11	15.20
2926	NASDAQ	OPOF	Tue, Feb 11, 2014	14.88	15.25	14.88	14.96
2925	NASDAQ	OPOF	Mon, Feb 10, 2014	14.80	14.88	14.80	14.88
2924	NASDAQ	OPOF	Fri, Feb 7, 2014	14.50	14.74	14.40	14.73
2923	NASDAQ	OPOF	Thu, Feb 6, 2014	14.40	14.50	14.40	14.50
2922	NASDAQ	OPOF	Wed, Feb 5, 2014	14.26	14.26	14.26	14.26
2921	NASDAQ	OPOF	Tue, Feb 4, 2014	14.19	14.45	14.11	14.42
2920	NASDAQ	OPOF	Mon, Feb 3, 2014	14.10	14.11	14.02	14.10
2919	NASDAQ	OPOF	Fri, Jan 31, 2014	14.07	14.35	13.91	14.07
2918	NASDAQ	OPOF	Thu, Jan 30, 2014	13.65	14.03	14.03	14.03
2917	NASDAQ	OPOF	Wed, Jan 29, 2014	14.33	14.33	14.33	14.33
2916	NASDAQ	OPOF	Tue, Jan 28, 2014	14.47	14.51	13.80	14.39
2915	NASDAQ	OPOF	Mon, Jan 27, 2014	14.06	14.44	14.10	14.44
2914	NASDAQ	OPOF	Fri, Jan 24, 2014	14.21	14.23	13.69	14.23
2913	NASDAQ	OPOF	Thu, Jan 23, 2014	14.16	14.23	14.03	14.23
2912	NASDAQ	OPOF	Wed, Jan 22, 2014	13.45	14.15	13.45	14.15
2911	NASDAQ	OPOF	Tue, Jan 21, 2014	14.50	14.14	14.14	14.14
2910	NASDAQ	OPOF	Fri, Jan 17, 2014	14.50	14.50	14.00	14.44
2909	NASDAQ	OPOF	Thu, Jan 16, 2014	14.50	14.49	14.48	14.48
2908	NASDAQ	OPOF	Wed, Jan 15, 2014	14.45	14.50	14.16	14.46
2907	NASDAQ	OPOF	Tue, Jan 14, 2014	14.50	14.50	14.46	14.46
2906	NASDAQ	OPOF	Mon, Jan 13, 2014	14.08	14.84	14.01	14.68
2905	NASDAQ	OPOF	Fri, Jan 10, 2014	14.01	14.10	13.98	13.98
2904	NASDAQ	OPOF	Thu, Jan 9, 2014	13.93	14.58	13.93	14.03
2903	NASDAQ	OPOF	Wed, Jan 8, 2014	13.70	14.13	13.69	13.87
2902	NASDAQ	OPOF	Tue, Jan 7, 2014	13.30	13.88	13.30	13.55
2901	NASDAQ	OPOF	Mon, Jan 6, 2014	13.03	13.75	13.00	13.40
2900	NASDAQ	OPOF	Fri, Jan 3, 2014	12.88	12.97	12.83	12.83
2899	NASDAQ	OPOF	Thu, Jan 2, 2014	12.93	13.04	12.81	12.82
2898	NASDAQ	OPOF	Tue, Dec 31, 2013	12.89	13.04	12.79	12.82
2897	NASDAQ	OPOF	Mon, Dec 30, 2013	12.78	12.99	12.77	12.77
2896	NASDAQ	OPOF	Fri, Dec 27, 2013	12.75	12.97	12.75	12.79
2895	NASDAQ	OPOF	Thu, Dec 26, 2013	12.89	12.99	12.80	12.95
2894	NASDAQ	OPOF	Tue, Dec 24, 2013	12.77	12.77	12.77	12.77
2893	NASDAQ	OPOF	Mon, Dec 23, 2013	12.62	12.88	12.62	12.88
2892	NASDAQ	OPOF	Fri, Dec 20, 2013	12.87	12.88	12.65	12.85
2891	NASDAQ	OPOF	Thu, Dec 19, 2013	12.65	12.88	12.63	12.86
2890	NASDAQ	OPOF	Wed, Dec 18, 2013	12.67	12.77	12.66	12.70
2889	NASDAQ	OPOF	Tue, Dec 17, 2013	12.78	12.88	12.64	12.66
2888	NASDAQ	OPOF	Mon, Dec 16, 2013	12.63	12.89	12.63	12.88
2887	NASDAQ	OPOF	Fri, Dec 13, 2013	12.87	12.89	12.68	12.87
2886	NASDAQ	OPOF	Thu, Dec 12, 2013	12.71	12.89	12.71	12.86
2885	NASDAQ	OPOF	Wed, Dec 11, 2013	12.71	12.89	12.60	12.86
2884	NASDAQ	OPOF	Tue, Dec 10, 2013	12.89	12.89	12.73	12.88
2883	NASDAQ	OPOF	Mon, Dec 9, 2013	12.88	12.89	12.88	12.88
2882	NASDAQ	OPOF	Fri, Dec 6, 2013	12.73	12.89	12.70	12.89
2881	NASDAQ	OPOF	Thu, Dec 5, 2013	12.75	12.85	12.70	12.70
2880	NASDAQ	OPOF	Wed, Dec 4, 2013	12.76	12.77	12.71	12.71
2879	NASDAQ	OPOF	Tue, Dec 3, 2013	12.70	12.72	12.66	12.70
2878	NASDAQ	OPOF	Mon, Dec 2, 2013	12.70	12.75	12.69	12.70
2877	NASDAQ	OPOF	Fri, Nov 29, 2013	12.86	12.70	12.70	12.70
2876	NASDAQ	OPOF	Wed, Nov 27, 2013	12.75	12.75	12.70	12.75
2875	NASDAQ	OPOF	Tue, Nov 26, 2013	12.75	12.75	12.75	12.75
2874	NASDAQ	OPOF	Mon, Nov 25, 2013	12.71	12.83	12.71	12.75
2873	NASDAQ	OPOF	Fri, Nov 22, 2013	12.85	12.85	12.70	12.70
2872	NASDAQ	OPOF	Wed, Nov 20, 2013	12.97	12.98	12.75	12.98
2871	NASDAQ	OPOF	Mon, Nov 18, 2013	13.00	13.00	13.00	13.00
2870	NASDAQ	OPOF	Thu, Nov 14, 2013	13.00	13.00	13.00	13.00
2869	NASDAQ	OPOF	Wed, Nov 13, 2013	12.90	12.75	12.69	12.70
2868	NASDAQ	OPOF	Tue, Nov 12, 2013	12.94	12.73	12.67	12.67
2867	NASDAQ	OPOF	Mon, Nov 11, 2013	12.69	12.69	12.69	12.69
2866	NASDAQ	OPOF	Fri, Nov 8, 2013	12.70	12.72	12.70	12.72
2865	NASDAQ	OPOF	Thu, Nov 7, 2013	12.70	12.97	12.70	12.97
2864	NASDAQ	OPOF	Wed, Nov 6, 2013	12.65	12.70	12.65	12.70
2863	NASDAQ	OPOF	Tue, Nov 5, 2013	13.00	13.00	13.00	13.00
2862	NASDAQ	OPOF	Fri, Nov 1, 2013	12.72	13.00	12.68	13.00
2861	NASDAQ	OPOF	Thu, Oct 31, 2013	12.92	12.94	12.65	12.72
2860	NASDAQ	OPOF	Wed, Oct 30, 2013	12.66	12.95	12.65	12.86
2859	NASDAQ	OPOF	Tue, Oct 29, 2013	12.95	13.04	12.65	12.78
2858	NASDAQ	OPOF	Mon, Oct 28, 2013	13.03	13.00	12.84	12.97
2857	NASDAQ	OPOF	Fri, Oct 25, 2013	12.81	13.03	12.81	12.81
2856	NASDAQ	OPOF	Wed, Oct 23, 2013	12.83	12.83	12.83	12.83
2855	NASDAQ	OPOF	Tue, Oct 22, 2013	12.90	12.90	12.80	12.80
2854	NASDAQ	OPOF	Mon, Oct 21, 2013	13.04	13.04	13.00	13.00
2853	NASDAQ	OPOF	Fri, Oct 18, 2013	13.02	13.04	12.81	12.81
2852	NASDAQ	OPOF	Mon, Oct 14, 2013	12.90	12.90	12.90	12.90
2851	NASDAQ	OPOF	Thu, Oct 10, 2013	13.04	13.04	12.88	12.88
2850	NASDAQ	OPOF	Wed, Oct 9, 2013	13.03	13.03	12.80	12.95
2849	NASDAQ	OPOF	Tue, Oct 8, 2013	13.00	13.02	12.96	13.02
2848	NASDAQ	OPOF	Mon, Oct 7, 2013	12.99	13.02	12.99	13.00
2847	NASDAQ	OPOF	Fri, Oct 4, 2013	13.07	13.10	13.09	13.10
2846	NASDAQ	OPOF	Thu, Oct 3, 2013	13.04	13.04	13.04	13.04
2845	NASDAQ	OPOF	Wed, Oct 2, 2013	13.08	13.08	13.08	13.08
2844	NASDAQ	OPOF	Tue, Oct 1, 2013	12.99	13.10	12.88	13.10
2843	NASDAQ	OPOF	Mon, Sep 30, 2013	12.75	13.00	12.75	13.00
2842	NASDAQ	OPOF	Fri, Sep 27, 2013	12.70	12.71	12.70	12.71
2841	NASDAQ	OPOF	Wed, Sep 25, 2013	12.54	12.64	12.54	12.64
2840	NASDAQ	OPOF	Tue, Sep 24, 2013	12.59	12.59	12.59	12.59
2839	NASDAQ	OPOF	Mon, Sep 23, 2013	13.15	13.15	12.24	12.24
2838	NASDAQ	OPOF	Fri, Sep 20, 2013	13.00	13.02	12.90	13.02
2837	NASDAQ	OPOF	Thu, Sep 19, 2013	12.96	13.04	12.96	13.04
2836	NASDAQ	OPOF	Wed, Sep 18, 2013	12.96	13.00	12.96	13.00
2835	NASDAQ	OPOF	Tue, Sep 17, 2013	12.99	12.99	12.99	12.99
2834	NASDAQ	OPOF	Mon, Sep 16, 2013	12.96	12.98	12.96	12.97
2833	NASDAQ	OPOF	Fri, Sep 13, 2013	12.97	13.02	13.02	13.02
2832	NASDAQ	OPOF	Thu, Sep 12, 2013	13.00	13.00	12.96	12.97
2831	NASDAQ	OPOF	Wed, Sep 11, 2013	12.95	13.00	12.95	13.00
2830	NASDAQ	OPOF	Tue, Sep 10, 2013	12.79	12.78	12.76	12.78
2829	NASDAQ	OPOF	Mon, Sep 9, 2013	12.80	12.80	12.78	12.80
2828	NASDAQ	OPOF	Fri, Sep 6, 2013	12.96	13.04	12.78	12.78
2827	NASDAQ	OPOF	Thu, Sep 5, 2013	13.12	13.12	12.95	13.00
2826	NASDAQ	OPOF	Wed, Sep 4, 2013	13.14	13.15	13.13	13.15
2825	NASDAQ	OPOF	Tue, Sep 3, 2013	12.99	13.13	12.99	13.13
2824	NASDAQ	OPOF	Fri, Aug 30, 2013	13.10	13.10	13.10	13.10
2823	NASDAQ	OPOF	Thu, Aug 29, 2013	12.98	12.98	12.98	12.98
2822	NASDAQ	OPOF	Wed, Aug 28, 2013	12.95	12.98	12.95	12.98
2821	NASDAQ	OPOF	Tue, Aug 27, 2013	13.00	13.00	13.00	13.00
2820	NASDAQ	OPOF	Mon, Aug 26, 2013	13.06	13.00	13.00	13.00
2819	NASDAQ	OPOF	Tue, Aug 20, 2013	13.10	13.10	13.10	13.10
2818	NASDAQ	OPOF	Fri, Aug 16, 2013	12.76	13.14	12.76	13.14
2817	NASDAQ	OPOF	Thu, Aug 15, 2013	13.01	13.01	13.01	13.01
2816	NASDAQ	OPOF	Tue, Aug 13, 2013	13.14	13.14	13.00	13.05
2815	NASDAQ	OPOF	Mon, Aug 12, 2013	13.01	13.01	12.98	12.98
2814	NASDAQ	OPOF	Fri, Aug 9, 2013	13.00	13.00	12.80	12.80
2813	NASDAQ	OPOF	Thu, Aug 8, 2013	13.06	13.07	13.06	13.07
2812	NASDAQ	OPOF	Wed, Aug 7, 2013	13.12	13.12	13.01	13.07
2811	NASDAQ	OPOF	Tue, Aug 6, 2013	13.12	13.13	13.06	13.10
2810	NASDAQ	OPOF	Mon, Aug 5, 2013	13.14	13.14	13.10	13.10
2809	NASDAQ	OPOF	Fri, Aug 2, 2013	13.10	13.10	13.10	13.10
2808	NASDAQ	OPOF	Thu, Aug 1, 2013	13.13	13.14	13.10	13.10
2807	NASDAQ	OPOF	Wed, Jul 31, 2013	13.01	13.05	13.00	13.05
2806	NASDAQ	OPOF	Tue, Jul 30, 2013	13.00	13.00	13.00	13.00
2805	NASDAQ	OPOF	Mon, Jul 29, 2013	13.00	13.05	13.00	13.05
2804	NASDAQ	OPOF	Fri, Jul 26, 2013	13.14	13.04	13.04	13.04
2803	NASDAQ	OPOF	Thu, Jul 25, 2013	13.03	13.11	13.05	13.05
2802	NASDAQ	OPOF	Wed, Jul 24, 2013	13.10	13.11	13.05	13.05
2801	NASDAQ	OPOF	Tue, Jul 23, 2013	13.02	13.02	13.02	13.02
2800	NASDAQ	OPOF	Mon, Jul 22, 2013	13.14	13.14	13.05	13.08
2799	NASDAQ	OPOF	Fri, Jul 19, 2013	13.23	13.24	13.05	13.12
2798	NASDAQ	OPOF	Thu, Jul 18, 2013	13.05	13.05	13.05	13.05
2797	NASDAQ	OPOF	Wed, Jul 17, 2013	13.00	13.02	13.00	13.02
2796	NASDAQ	OPOF	Tue, Jul 16, 2013	12.95	13.12	12.95	13.12
2795	NASDAQ	OPOF	Mon, Jul 15, 2013	13.00	13.10	12.90	12.95
2794	NASDAQ	OPOF	Fri, Jul 12, 2013	12.86	12.86	12.85	12.85
2793	NASDAQ	OPOF	Thu, Jul 11, 2013	13.01	13.01	12.85	12.85
2792	NASDAQ	OPOF	Wed, Jul 10, 2013	12.91	12.91	12.88	12.88
2791	NASDAQ	OPOF	Tue, Jul 9, 2013	13.00	13.00	12.90	12.90
2790	NASDAQ	OPOF	Mon, Jul 8, 2013	12.90	12.99	12.90	12.99
2789	NASDAQ	OPOF	Fri, Jul 5, 2013	12.99	12.91	12.90	12.90
2788	NASDAQ	OPOF	Wed, Jul 3, 2013	12.90	13.00	12.90	13.00
2787	NASDAQ	OPOF	Tue, Jul 2, 2013	12.93	13.00	13.00	13.00
2786	NASDAQ	OPOF	Mon, Jul 1, 2013	13.15	13.15	12.96	12.97
2785	NASDAQ	OPOF	Fri, Jun 28, 2013	13.15	13.15	13.09	13.10
2784	NASDAQ	OPOF	Wed, Jun 26, 2013	13.07	13.07	12.92	12.94
2783	NASDAQ	OPOF	Mon, Jun 24, 2013	12.91	13.09	13.09	13.09
2782	NASDAQ	OPOF	Fri, Jun 21, 2013	12.90	13.00	12.90	13.00
2781	NASDAQ	OPOF	Thu, Jun 20, 2013	12.92	13.03	12.90	12.90
2780	NASDAQ	OPOF	Wed, Jun 19, 2013	13.08	13.08	12.90	12.90
2779	NASDAQ	OPOF	Tue, Jun 18, 2013	13.15	13.15	12.90	12.95
2778	NASDAQ	OPOF	Mon, Jun 17, 2013	12.88	13.05	12.88	13.05
2777	NASDAQ	OPOF	Fri, Jun 14, 2013	13.15	13.15	12.88	12.88
2776	NASDAQ	OPOF	Thu, Jun 13, 2013	13.05	13.05	13.05	13.05
2775	NASDAQ	OPOF	Wed, Jun 12, 2013	13.11	13.20	13.05	13.05
2774	NASDAQ	OPOF	Tue, Jun 11, 2013	13.14	13.20	13.04	13.15
2773	NASDAQ	OPOF	Mon, Jun 10, 2013	13.16	13.20	12.82	13.20
2772	NASDAQ	OPOF	Fri, Jun 7, 2013	13.19	13.19	13.00	13.15
2771	NASDAQ	OPOF	Wed, Jun 5, 2013	13.10	13.20	12.95	13.18
2770	NASDAQ	OPOF	Tue, Jun 4, 2013	13.11	13.20	13.11	13.19
2769	NASDAQ	OPOF	Mon, Jun 3, 2013	13.01	13.20	13.00	13.18
2768	NASDAQ	OPOF	Fri, May 31, 2013	12.99	13.17	12.99	13.17
2767	NASDAQ	OPOF	Thu, May 30, 2013	12.88	12.99	12.83	12.99
2766	NASDAQ	OPOF	Wed, May 29, 2013	12.75	12.80	12.75	12.80
2765	NASDAQ	OPOF	Fri, May 24, 2013	12.83	12.99	12.81	12.81
2764	NASDAQ	OPOF	Thu, May 23, 2013	12.90	12.97	12.80	12.90
2763	NASDAQ	OPOF	Wed, May 22, 2013	13.00	13.00	12.80	12.80
2762	NASDAQ	OPOF	Tue, May 21, 2013	12.84	12.84	12.84	12.84
2761	NASDAQ	OPOF	Mon, May 20, 2013	13.06	13.06	12.76	13.00
2760	NASDAQ	OPOF	Fri, May 17, 2013	12.75	13.06	12.75	13.06
2759	NASDAQ	OPOF	Thu, May 16, 2013	12.80	13.47	12.76	12.76
2758	NASDAQ	OPOF	Wed, May 15, 2013	12.80	12.80	12.80	12.80
2757	NASDAQ	OPOF	Tue, May 14, 2013	12.67	13.02	12.67	13.02
2756	NASDAQ	OPOF	Mon, May 13, 2013	12.74	13.00	12.76	12.76
2755	NASDAQ	OPOF	Thu, May 9, 2013	12.85	12.88	12.76	12.76
2754	NASDAQ	OPOF	Wed, May 8, 2013	12.67	12.76	12.67	12.76
2753	NASDAQ	OPOF	Tue, May 7, 2013	12.70	12.70	12.70	12.70
2752	NASDAQ	OPOF	Mon, May 6, 2013	12.71	12.85	12.50	12.85
2751	NASDAQ	OPOF	Fri, May 3, 2013	12.40	12.81	12.40	12.81
2750	NASDAQ	OPOF	Thu, May 2, 2013	12.48	12.48	12.48	12.48
2749	NASDAQ	OPOF	Wed, May 1, 2013	12.15	12.40	11.76	12.40
2748	NASDAQ	OPOF	Tue, Apr 30, 2013	12.24	12.24	12.24	12.24
2747	NASDAQ	OPOF	Mon, Apr 29, 2013	12.20	12.26	12.26	12.26
2746	NASDAQ	OPOF	Fri, Apr 26, 2013	12.24	13.77	12.22	12.41
2745	NASDAQ	OPOF	Thu, Apr 25, 2013	12.36	12.37	12.25	12.25
2744	NASDAQ	OPOF	Wed, Apr 24, 2013	12.53	12.85	12.20	12.85
2743	NASDAQ	OPOF	Tue, Apr 23, 2013	12.73	12.73	12.62	12.62
2742	NASDAQ	OPOF	Fri, Apr 19, 2013	12.80	12.80	12.79	12.79
2741	NASDAQ	OPOF	Wed, Apr 17, 2013	12.35	12.35	12.25	12.25
2740	NASDAQ	OPOF	Mon, Apr 15, 2013	12.98	12.56	12.39	12.39
2739	NASDAQ	OPOF	Fri, Apr 12, 2013	12.58	12.58	12.52	12.52
2738	NASDAQ	OPOF	Thu, Apr 11, 2013	12.68	12.68	12.68	12.68
2737	NASDAQ	OPOF	Wed, Apr 10, 2013	12.67	12.85	12.65	12.66
2736	NASDAQ	OPOF	Tue, Apr 9, 2013	12.73	12.73	12.55	12.67
2735	NASDAQ	OPOF	Mon, Apr 8, 2013	12.92	12.09	12.09	12.09
2734	NASDAQ	OPOF	Fri, Apr 5, 2013	12.84	12.85	12.75	12.84
2733	NASDAQ	OPOF	Wed, Apr 3, 2013	12.80	13.00	12.75	12.80
2732	NASDAQ	OPOF	Tue, Apr 2, 2013	12.99	13.11	12.77	12.83
2731	NASDAQ	OPOF	Mon, Apr 1, 2013	12.89	14.73	12.92	12.92
2730	NASDAQ	OPOF	Thu, Mar 28, 2013	12.86	12.86	12.86	12.86
2729	NASDAQ	OPOF	Wed, Mar 27, 2013	13.01	13.05	12.65	12.85
2728	NASDAQ	OPOF	Tue, Mar 26, 2013	12.90	12.91	12.78	12.78
2727	NASDAQ	OPOF	Mon, Mar 25, 2013	12.80	12.85	12.80	12.85
2726	NASDAQ	OPOF	Fri, Mar 22, 2013	12.40	12.92	12.40	12.92
2725	NASDAQ	OPOF	Thu, Mar 21, 2013	12.72	12.75	12.60	12.75
2724	NASDAQ	OPOF	Wed, Mar 20, 2013	12.62	12.62	12.45	12.55
2723	NASDAQ	OPOF	Tue, Mar 19, 2013	12.73	12.74	12.45	12.45
2722	NASDAQ	OPOF	Mon, Mar 18, 2013	12.93	12.93	12.93	12.93
2721	NASDAQ	OPOF	Fri, Mar 15, 2013	12.46	13.60	12.45	12.45
2720	NASDAQ	OPOF	Thu, Mar 14, 2013	12.47	12.64	12.64	12.64
2719	NASDAQ	OPOF	Wed, Mar 13, 2013	12.68	12.68	12.40	12.68
2718	NASDAQ	OPOF	Tue, Mar 12, 2013	12.58	12.67	12.41	12.64
2717	NASDAQ	OPOF	Mon, Mar 11, 2013	12.64	12.64	12.64	12.64
2716	NASDAQ	OPOF	Fri, Mar 8, 2013	12.57	12.66	12.57	12.64
2715	NASDAQ	OPOF	Thu, Mar 7, 2013	12.57	12.70	12.57	12.70
2714	NASDAQ	OPOF	Wed, Mar 6, 2013	12.60	12.60	12.35	12.59
2713	NASDAQ	OPOF	Tue, Mar 5, 2013	12.59	12.65	11.80	12.54
2712	NASDAQ	OPOF	Mon, Mar 4, 2013	12.40	12.55	12.40	12.55
2711	NASDAQ	OPOF	Fri, Mar 1, 2013	12.27	12.50	12.22	12.50
2710	NASDAQ	OPOF	Thu, Feb 28, 2013	12.15	12.18	12.15	12.15
2709	NASDAQ	OPOF	Wed, Feb 27, 2013	12.23	12.23	11.99	12.00
2708	NASDAQ	OPOF	Tue, Feb 26, 2013	12.01	12.42	12.01	12.36
2707	NASDAQ	OPOF	Mon, Feb 25, 2013	12.24	12.27	11.90	12.07
2706	NASDAQ	OPOF	Fri, Feb 22, 2013	12.20	12.42	12.20	12.25
2705	NASDAQ	OPOF	Thu, Feb 21, 2013	12.12	12.13	12.12	12.13
2704	NASDAQ	OPOF	Wed, Feb 20, 2013	12.35	12.35	12.10	12.15
2703	NASDAQ	OPOF	Tue, Feb 19, 2013	12.45	12.45	12.30	12.30
2702	NASDAQ	OPOF	Fri, Feb 15, 2013	12.45	12.45	12.45	12.45
2701	NASDAQ	OPOF	Thu, Feb 14, 2013	12.44	12.45	12.42	12.42
2700	NASDAQ	OPOF	Wed, Feb 13, 2013	12.05	12.05	12.05	12.05
2699	NASDAQ	OPOF	Tue, Feb 12, 2013	12.44	12.44	12.44	12.44
2698	NASDAQ	OPOF	Mon, Feb 11, 2013	12.40	12.44	12.13	12.44
2697	NASDAQ	OPOF	Fri, Feb 8, 2013	12.45	12.45	12.40	12.45
2696	NASDAQ	OPOF	Thu, Feb 7, 2013	12.41	12.41	12.41	12.41
2695	NASDAQ	OPOF	Wed, Feb 6, 2013	12.37	12.37	12.35	12.35
2694	NASDAQ	OPOF	Tue, Feb 5, 2013	11.91	12.54	11.91	12.54
2693	NASDAQ	OPOF	Mon, Feb 4, 2013	11.96	12.03	11.92	11.98
2692	NASDAQ	OPOF	Fri, Feb 1, 2013	12.34	12.34	11.92	11.96
2691	NASDAQ	OPOF	Thu, Jan 31, 2013	12.21	12.24	12.21	12.21
2690	NASDAQ	OPOF	Wed, Jan 30, 2013	12.65	12.65	12.25	12.30
2689	NASDAQ	OPOF	Tue, Jan 29, 2013	12.57	12.57	12.45	12.45
2688	NASDAQ	OPOF	Mon, Jan 28, 2013	12.50	12.56	12.50	12.56
2687	NASDAQ	OPOF	Fri, Jan 25, 2013	12.60	12.60	12.60	12.60
2686	NASDAQ	OPOF	Thu, Jan 24, 2013	12.03	12.50	12.03	12.43
2685	NASDAQ	OPOF	Wed, Jan 23, 2013	11.65	12.58	11.64	11.98
2684	NASDAQ	OPOF	Tue, Jan 22, 2013	11.48	11.55	11.48	11.55
2683	NASDAQ	OPOF	Fri, Jan 18, 2013	11.32	11.39	11.32	11.39
2682	NASDAQ	OPOF	Thu, Jan 17, 2013	11.35	11.35	11.35	11.35
2681	NASDAQ	OPOF	Wed, Jan 16, 2013	11.30	11.35	11.26	11.35
2680	NASDAQ	OPOF	Tue, Jan 15, 2013	11.28	11.28	11.28	11.28
2679	NASDAQ	OPOF	Mon, Jan 14, 2013	11.25	11.25	11.25	11.25
2678	NASDAQ	OPOF	Thu, Jan 10, 2013	11.16	11.25	11.16	11.25
2677	NASDAQ	OPOF	Wed, Jan 9, 2013	11.16	11.22	11.15	11.15
2676	NASDAQ	OPOF	Tue, Jan 8, 2013	11.08	11.19	11.08	11.19
2675	NASDAQ	OPOF	Mon, Jan 7, 2013	11.12	11.20	11.07	11.07
2674	NASDAQ	OPOF	Fri, Jan 4, 2013	11.07	11.13	11.07	11.13
2673	NASDAQ	OPOF	Thu, Jan 3, 2013	10.91	11.07	10.91	11.05
2672	NASDAQ	OPOF	Wed, Jan 2, 2013	11.15	11.15	11.00	11.14
2671	NASDAQ	OPOF	Mon, Dec 31, 2012	10.99	11.05	10.90	11.05
2670	NASDAQ	OPOF	Fri, Dec 28, 2012	10.99	10.99	10.85	10.85
2669	NASDAQ	OPOF	Thu, Dec 27, 2012	10.99	10.99	10.85	10.85
2668	NASDAQ	OPOF	Wed, Dec 26, 2012	11.02	11.02	11.02	11.02
2667	NASDAQ	OPOF	Mon, Dec 24, 2012	11.00	11.06	10.95	10.97
2666	NASDAQ	OPOF	Fri, Dec 21, 2012	11.00	11.00	10.96	11.00
2665	NASDAQ	OPOF	Thu, Dec 20, 2012	11.00	11.00	10.90	10.98
2664	NASDAQ	OPOF	Wed, Dec 19, 2012	10.97	11.13	10.97	11.00
2663	NASDAQ	OPOF	Mon, Dec 17, 2012	10.90	11.00	10.88	11.00
2662	NASDAQ	OPOF	Fri, Dec 14, 2012	10.97	10.97	10.77	10.87
2661	NASDAQ	OPOF	Thu, Dec 13, 2012	10.86	10.99	10.86	10.95
2660	NASDAQ	OPOF	Wed, Dec 12, 2012	10.96	10.96	10.93	10.93
2659	NASDAQ	OPOF	Tue, Dec 11, 2012	10.86	11.09	10.84	11.09
2658	NASDAQ	OPOF	Mon, Dec 10, 2012	10.86	10.94	10.80	10.86
2657	NASDAQ	OPOF	Fri, Dec 7, 2012	10.98	10.98	10.81	10.83
2656	NASDAQ	OPOF	Thu, Dec 6, 2012	10.98	10.98	10.98	10.98
2655	NASDAQ	OPOF	Wed, Dec 5, 2012	10.90	10.90	10.76	10.90
2654	NASDAQ	OPOF	Tue, Dec 4, 2012	10.85	10.86	10.80	10.85
2653	NASDAQ	OPOF	Mon, Dec 3, 2012	10.98	10.98	10.82	10.85
2652	NASDAQ	OPOF	Fri, Nov 30, 2012	11.12	11.12	10.85	11.00
2651	NASDAQ	OPOF	Thu, Nov 29, 2012	10.84	11.00	10.82	10.82
2650	NASDAQ	OPOF	Tue, Nov 27, 2012	10.90	10.90	10.80	10.82
2649	NASDAQ	OPOF	Mon, Nov 26, 2012	10.82	10.92	10.82	10.92
2648	NASDAQ	OPOF	Fri, Nov 23, 2012	11.03	11.03	11.00	11.00
2647	NASDAQ	OPOF	Wed, Nov 21, 2012	11.03	11.03	11.03	11.03
2646	NASDAQ	OPOF	Fri, Nov 16, 2012	11.01	11.13	10.80	11.02
2645	NASDAQ	OPOF	Wed, Nov 14, 2012	11.05	11.15	11.01	11.05
2644	NASDAQ	OPOF	Tue, Nov 13, 2012	10.99	11.12	10.99	11.00
2643	NASDAQ	OPOF	Mon, Nov 12, 2012	10.90	10.99	10.80	10.99
2642	NASDAQ	OPOF	Fri, Nov 9, 2012	10.90	10.96	10.80	10.84
2641	NASDAQ	OPOF	Thu, Nov 8, 2012	11.10	11.10	10.99	10.99
2640	NASDAQ	OPOF	Wed, Nov 7, 2012	11.11	11.15	11.10	11.10
2639	NASDAQ	OPOF	Mon, Nov 5, 2012	11.12	11.20	10.80	11.20
2638	NASDAQ	OPOF	Thu, Nov 1, 2012	11.12	11.12	11.12	11.12
2637	NASDAQ	OPOF	Wed, Oct 31, 2012	10.90	11.25	10.90	11.22
2636	NASDAQ	OPOF	Fri, Oct 26, 2012	10.88	10.90	10.88	10.90
2635	NASDAQ	OPOF	Thu, Oct 25, 2012	10.87	10.87	10.87	10.87
2634	NASDAQ	OPOF	Wed, Oct 24, 2012	10.71	10.90	10.70	10.90
2633	NASDAQ	OPOF	Tue, Oct 23, 2012	10.70	10.70	10.70	10.70
2632	NASDAQ	OPOF	Fri, Oct 19, 2012	10.86	10.88	10.86	10.88
2631	NASDAQ	OPOF	Thu, Oct 18, 2012	10.72	10.72	10.72	10.72
2630	NASDAQ	OPOF	Wed, Oct 17, 2012	10.61	10.86	10.61	10.86
2629	NASDAQ	OPOF	Tue, Oct 16, 2012	10.61	10.75	10.61	10.75
2628	NASDAQ	OPOF	Mon, Oct 15, 2012	10.71	10.71	10.71	10.71
2627	NASDAQ	OPOF	Fri, Oct 12, 2012	10.66	10.74	10.66	10.74
2626	NASDAQ	OPOF	Thu, Oct 11, 2012	10.61	10.75	10.61	10.75
2625	NASDAQ	OPOF	Wed, Oct 10, 2012	10.61	10.66	10.61	10.66
2624	NASDAQ	OPOF	Tue, Oct 9, 2012	10.61	10.61	10.61	10.61
2623	NASDAQ	OPOF	Mon, Oct 8, 2012	10.60	10.61	10.60	10.61
2622	NASDAQ	OPOF	Fri, Oct 5, 2012	10.74	10.74	10.60	10.60
2621	NASDAQ	OPOF	Thu, Oct 4, 2012	10.60	10.87	10.60	10.67
2620	NASDAQ	OPOF	Wed, Oct 3, 2012	10.70	10.72	10.65	10.65
2619	NASDAQ	OPOF	Tue, Oct 2, 2012	10.64	10.64	10.64	10.64
2618	NASDAQ	OPOF	Mon, Oct 1, 2012	10.84	10.90	10.65	10.87
2617	NASDAQ	OPOF	Fri, Sep 28, 2012	10.87	10.87	10.60	10.87
2616	NASDAQ	OPOF	Wed, Sep 26, 2012	10.78	10.78	10.78	10.78
2615	NASDAQ	OPOF	Tue, Sep 25, 2012	10.72	10.72	10.70	10.70
2614	NASDAQ	OPOF	Mon, Sep 24, 2012	10.60	10.60	10.60	10.60
2613	NASDAQ	OPOF	Fri, Sep 21, 2012	10.62	10.65	10.45	10.45
2612	NASDAQ	OPOF	Wed, Sep 19, 2012	10.55	10.55	10.55	10.55
2611	NASDAQ	OPOF	Tue, Sep 18, 2012	10.64	10.64	10.64	10.64
2610	NASDAQ	OPOF	Fri, Sep 14, 2012	10.47	10.47	10.45	10.45
2609	NASDAQ	OPOF	Thu, Sep 13, 2012	10.50	10.50	10.50	10.50
2608	NASDAQ	OPOF	Wed, Sep 12, 2012	10.63	10.63	10.50	10.52
2607	NASDAQ	OPOF	Tue, Sep 11, 2012	10.60	10.61	10.60	10.61
2606	NASDAQ	OPOF	Mon, Sep 10, 2012	10.63	10.63	10.63	10.63
2605	NASDAQ	OPOF	Fri, Sep 7, 2012	10.62	10.97	10.62	10.97
2604	NASDAQ	OPOF	Wed, Sep 5, 2012	10.60	10.65	10.50	10.65
2603	NASDAQ	OPOF	Tue, Sep 4, 2012	10.65	10.65	10.50	10.65
2602	NASDAQ	OPOF	Fri, Aug 31, 2012	10.65	10.65	10.65	10.65
2601	NASDAQ	OPOF	Thu, Aug 30, 2012	10.65	10.65	10.65	10.65
2600	NASDAQ	OPOF	Tue, Aug 28, 2012	10.63	10.65	10.63	10.64
2599	NASDAQ	OPOF	Mon, Aug 27, 2012	10.49	10.50	10.49	10.50
2598	NASDAQ	OPOF	Fri, Aug 24, 2012	10.41	10.49	10.41	10.44
2597	NASDAQ	OPOF	Thu, Aug 23, 2012	10.50	10.58	10.32	10.40
2596	NASDAQ	OPOF	Wed, Aug 22, 2012	10.55	10.55	10.55	10.55
2595	NASDAQ	OPOF	Tue, Aug 21, 2012	10.65	10.65	10.65	10.65
2594	NASDAQ	OPOF	Mon, Aug 20, 2012	10.60	10.60	10.60	10.60
2593	NASDAQ	OPOF	Fri, Aug 17, 2012	10.60	10.60	10.60	10.60
2592	NASDAQ	OPOF	Tue, Aug 14, 2012	10.58	10.64	10.51	10.64
2591	NASDAQ	OPOF	Mon, Aug 13, 2012	10.53	10.53	10.53	10.53
2590	NASDAQ	OPOF	Fri, Aug 10, 2012	10.65	10.65	10.65	10.65
2589	NASDAQ	OPOF	Thu, Aug 9, 2012	10.52	10.65	10.45	10.65
2588	NASDAQ	OPOF	Wed, Aug 8, 2012	10.50	10.55	10.50	10.52
2587	NASDAQ	OPOF	Tue, Aug 7, 2012	10.56	10.56	10.56	10.56
2586	NASDAQ	OPOF	Mon, Aug 6, 2012	10.52	10.52	10.52	10.52
2585	NASDAQ	OPOF	Fri, Aug 3, 2012	10.60	10.70	10.54	10.65
2584	NASDAQ	OPOF	Thu, Aug 2, 2012	10.57	10.60	10.50	10.60
2583	NASDAQ	OPOF	Wed, Aug 1, 2012	10.51	10.59	10.51	10.59
2582	NASDAQ	OPOF	Tue, Jul 31, 2012	10.63	10.63	10.59	10.60
2581	NASDAQ	OPOF	Mon, Jul 30, 2012	10.54	10.73	10.50	10.65
2580	NASDAQ	OPOF	Fri, Jul 27, 2012	10.58	10.58	10.50	10.50
2579	NASDAQ	OPOF	Thu, Jul 26, 2012	10.57	10.57	10.50	10.50
2578	NASDAQ	OPOF	Wed, Jul 25, 2012	10.75	10.75	10.25	10.53
2577	NASDAQ	OPOF	Mon, Jul 23, 2012	10.53	10.53	10.52	10.52
2576	NASDAQ	OPOF	Fri, Jul 20, 2012	10.74	10.74	10.74	10.74
2575	NASDAQ	OPOF	Thu, Jul 19, 2012	10.52	10.52	10.52	10.52
2574	NASDAQ	OPOF	Wed, Jul 18, 2012	10.52	10.52	10.52	10.52
2573	NASDAQ	OPOF	Tue, Jul 17, 2012	10.53	10.53	10.53	10.53
2572	NASDAQ	OPOF	Mon, Jul 16, 2012	10.53	10.53	10.53	10.53
2571	NASDAQ	OPOF	Fri, Jul 13, 2012	10.40	10.68	10.40	10.53
2570	NASDAQ	OPOF	Thu, Jul 12, 2012	10.48	10.48	10.17	10.25
2569	NASDAQ	OPOF	Wed, Jul 11, 2012	10.34	10.40	10.30	10.40
2568	NASDAQ	OPOF	Tue, Jul 10, 2012	10.40	10.73	10.40	10.73
2567	NASDAQ	OPOF	Mon, Jul 9, 2012	10.41	10.41	10.30	10.30
2566	NASDAQ	OPOF	Fri, Jul 6, 2012	10.45	10.50	10.25	10.50
2565	NASDAQ	OPOF	Thu, Jul 5, 2012	10.50	10.50	10.25	10.48
2564	NASDAQ	OPOF	Tue, Jul 3, 2012	10.54	10.55	10.50	10.50
2563	NASDAQ	OPOF	Mon, Jul 2, 2012	10.82	11.00	10.40	10.48
2562	NASDAQ	OPOF	Fri, Jun 29, 2012	10.55	11.49	10.55	10.80
2561	NASDAQ	OPOF	Thu, Jun 28, 2012	10.50	10.70	10.50	10.50
2560	NASDAQ	OPOF	Wed, Jun 27, 2012	10.81	10.81	10.50	10.50
2559	NASDAQ	OPOF	Tue, Jun 26, 2012	10.83	10.83	10.83	10.83
2558	NASDAQ	OPOF	Mon, Jun 25, 2012	10.76	10.76	10.74	10.74
2557	NASDAQ	OPOF	Fri, Jun 22, 2012	10.85	11.55	10.76	10.76
2556	NASDAQ	OPOF	Thu, Jun 21, 2012	10.78	10.90	10.76	10.76
2555	NASDAQ	OPOF	Wed, Jun 20, 2012	10.80	10.80	10.80	10.80
2554	NASDAQ	OPOF	Tue, Jun 19, 2012	10.86	10.96	10.86	10.96
2553	NASDAQ	OPOF	Mon, Jun 18, 2012	11.33	11.33	11.33	11.33
2552	NASDAQ	OPOF	Fri, Jun 15, 2012	11.10	11.45	10.95	11.45
2551	NASDAQ	OPOF	Thu, Jun 14, 2012	10.84	11.65	10.76	11.18
2550	NASDAQ	OPOF	Wed, Jun 13, 2012	10.77	10.79	10.76	10.76
2549	NASDAQ	OPOF	Mon, Jun 11, 2012	11.50	11.50	10.75	10.75
2548	NASDAQ	OPOF	Thu, Jun 7, 2012	11.16	11.16	11.16	11.16
2547	NASDAQ	OPOF	Wed, Jun 6, 2012	11.04	11.04	11.03	11.03
2546	NASDAQ	OPOF	Mon, Jun 4, 2012	11.10	11.10	11.00	11.00
2545	NASDAQ	OPOF	Fri, Jun 1, 2012	11.44	11.44	11.08	11.08
2544	NASDAQ	OPOF	Thu, May 31, 2012	11.06	11.57	11.06	11.57
2543	NASDAQ	OPOF	Wed, May 30, 2012	11.07	11.07	11.01	11.01
2542	NASDAQ	OPOF	Tue, May 29, 2012	11.33	11.33	10.96	11.05
2541	NASDAQ	OPOF	Fri, May 25, 2012	11.02	11.38	11.02	11.38
2540	NASDAQ	OPOF	Thu, May 24, 2012	10.93	11.15	10.90	11.00
2539	NASDAQ	OPOF	Wed, May 23, 2012	11.43	11.43	10.80	10.85
2538	NASDAQ	OPOF	Tue, May 22, 2012	11.26	11.50	11.26	11.50
2537	NASDAQ	OPOF	Fri, May 18, 2012	11.26	11.26	11.26	11.26
2536	NASDAQ	OPOF	Thu, May 17, 2012	11.20	11.25	11.11	11.20
2535	NASDAQ	OPOF	Wed, May 16, 2012	10.96	11.24	10.96	11.24
2534	NASDAQ	OPOF	Tue, May 15, 2012	11.22	11.22	10.90	10.94
2533	NASDAQ	OPOF	Mon, May 14, 2012	10.89	11.24	10.85	11.19
2532	NASDAQ	OPOF	Fri, May 11, 2012	11.24	11.24	10.90	11.05
2531	NASDAQ	OPOF	Thu, May 10, 2012	11.04	11.05	10.80	11.05
2530	NASDAQ	OPOF	Wed, May 9, 2012	11.03	11.06	10.81	11.06
2529	NASDAQ	OPOF	Tue, May 8, 2012	11.12	11.12	10.89	10.89
2528	NASDAQ	OPOF	Mon, May 7, 2012	10.94	11.25	10.94	11.25
2527	NASDAQ	OPOF	Fri, May 4, 2012	10.95	10.98	10.95	10.98
2526	NASDAQ	OPOF	Thu, May 3, 2012	10.74	10.81	10.74	10.81
2525	NASDAQ	OPOF	Wed, May 2, 2012	10.84	11.00	10.75	10.75
2524	NASDAQ	OPOF	Mon, Apr 30, 2012	10.98	11.25	10.77	10.77
2523	NASDAQ	OPOF	Fri, Apr 27, 2012	10.92	10.93	10.75	10.75
2522	NASDAQ	OPOF	Thu, Apr 26, 2012	11.25	11.25	10.62	11.00
2521	NASDAQ	OPOF	Wed, Apr 25, 2012	10.56	10.80	10.54	10.80
2520	NASDAQ	OPOF	Tue, Apr 24, 2012	10.74	10.75	10.74	10.75
2519	NASDAQ	OPOF	Mon, Apr 23, 2012	10.55	10.73	10.55	10.73
2518	NASDAQ	OPOF	Fri, Apr 20, 2012	10.73	10.73	10.72	10.72
2517	NASDAQ	OPOF	Thu, Apr 19, 2012	10.72	10.72	10.72	10.72
2516	NASDAQ	OPOF	Wed, Apr 18, 2012	10.51	10.57	10.50	10.57
2515	NASDAQ	OPOF	Tue, Apr 17, 2012	10.61	10.61	10.50	10.50
2514	NASDAQ	OPOF	Mon, Apr 16, 2012	10.51	10.51	10.51	10.51
2513	NASDAQ	OPOF	Fri, Apr 13, 2012	10.50	10.50	10.50	10.50
2512	NASDAQ	OPOF	Thu, Apr 12, 2012	10.51	10.56	10.48	10.51
2511	NASDAQ	OPOF	Wed, Apr 11, 2012	10.41	10.73	10.40	10.55
2510	NASDAQ	OPOF	Tue, Apr 10, 2012	10.51	10.61	10.51	10.51
2509	NASDAQ	OPOF	Mon, Apr 9, 2012	10.50	10.98	10.50	10.57
2508	NASDAQ	OPOF	Thu, Apr 5, 2012	10.75	10.75	10.61	10.61
2507	NASDAQ	OPOF	Wed, Apr 4, 2012	10.80	10.80	10.55	10.60
2506	NASDAQ	OPOF	Mon, Apr 2, 2012	11.12	11.25	10.75	10.75
2505	NASDAQ	OPOF	Fri, Mar 30, 2012	10.87	11.21	10.87	11.00
2504	NASDAQ	OPOF	Wed, Mar 28, 2012	10.77	10.77	10.75	10.77
2503	NASDAQ	OPOF	Mon, Mar 26, 2012	10.90	10.90	10.90	10.90
2502	NASDAQ	OPOF	Fri, Mar 23, 2012	10.55	10.90	10.55	10.90
2501	NASDAQ	OPOF	Thu, Mar 22, 2012	10.70	10.71	10.70	10.70
2500	NASDAQ	OPOF	Wed, Mar 21, 2012	10.70	10.71	10.70	10.71
2499	NASDAQ	OPOF	Tue, Mar 20, 2012	10.71	10.71	10.71	10.71
2498	NASDAQ	OPOF	Fri, Mar 16, 2012	11.45	11.45	10.67	10.92
2497	NASDAQ	OPOF	Wed, Mar 14, 2012	11.08	11.08	10.75	11.07
2496	NASDAQ	OPOF	Tue, Mar 13, 2012	11.00	11.00	10.52	11.00
2495	NASDAQ	OPOF	Mon, Mar 12, 2012	10.93	11.08	10.93	11.00
2494	NASDAQ	OPOF	Fri, Mar 9, 2012	10.56	10.87	10.51	10.87
2493	NASDAQ	OPOF	Thu, Mar 8, 2012	10.86	10.86	10.53	10.53
2492	NASDAQ	OPOF	Wed, Mar 7, 2012	10.30	10.75	10.16	10.75
2491	NASDAQ	OPOF	Tue, Mar 6, 2012	10.32	10.32	10.15	10.15
2490	NASDAQ	OPOF	Fri, Mar 2, 2012	10.81	10.81	10.31	10.36
2489	NASDAQ	OPOF	Thu, Mar 1, 2012	10.45	10.47	10.36	10.36
2488	NASDAQ	OPOF	Wed, Feb 29, 2012	10.42	10.42	10.42	10.42
2487	NASDAQ	OPOF	Tue, Feb 28, 2012	10.84	10.84	10.84	10.84
2486	NASDAQ	OPOF	Mon, Feb 27, 2012	10.38	10.61	10.38	10.50
2485	NASDAQ	OPOF	Thu, Feb 23, 2012	10.40	10.74	10.36	10.50
2484	NASDAQ	OPOF	Wed, Feb 22, 2012	10.36	10.88	10.26	10.72
2483	NASDAQ	OPOF	Tue, Feb 21, 2012	10.99	10.99	10.80	10.80
2482	NASDAQ	OPOF	Fri, Feb 17, 2012	10.35	11.00	10.35	10.99
2481	NASDAQ	OPOF	Thu, Feb 16, 2012	10.53	10.53	10.53	10.53
2480	NASDAQ	OPOF	Wed, Feb 15, 2012	10.04	10.04	10.04	10.04
2479	NASDAQ	OPOF	Tue, Feb 14, 2012	10.26	10.45	10.26	10.37
2478	NASDAQ	OPOF	Fri, Feb 10, 2012	10.10	10.62	10.10	10.47
2477	NASDAQ	OPOF	Thu, Feb 9, 2012	10.10	10.10	10.00	10.10
2476	NASDAQ	OPOF	Wed, Feb 8, 2012	10.10	10.25	10.10	10.25
2475	NASDAQ	OPOF	Tue, Feb 7, 2012	10.10	10.10	10.10	10.10
2474	NASDAQ	OPOF	Mon, Feb 6, 2012	10.10	10.10	10.10	10.10
2473	NASDAQ	OPOF	Fri, Feb 3, 2012	10.25	10.25	10.17	10.17
2472	NASDAQ	OPOF	Thu, Feb 2, 2012	10.17	10.17	10.17	10.17
2471	NASDAQ	OPOF	Wed, Feb 1, 2012	10.22	10.22	10.00	10.00
2470	NASDAQ	OPOF	Tue, Jan 31, 2012	9.37	10.27	9.37	10.27
2469	NASDAQ	OPOF	Fri, Jan 27, 2012	9.89	10.10	9.89	10.10
2468	NASDAQ	OPOF	Thu, Jan 26, 2012	9.81	9.81	9.81	9.81
2467	NASDAQ	OPOF	Wed, Jan 25, 2012	9.86	9.90	9.75	9.75
2466	NASDAQ	OPOF	Tue, Jan 24, 2012	9.50	9.75	9.50	9.75
2465	NASDAQ	OPOF	Mon, Jan 23, 2012	9.55	9.75	9.30	9.75
2464	NASDAQ	OPOF	Fri, Jan 20, 2012	9.43	9.54	9.38	9.54
2463	NASDAQ	OPOF	Thu, Jan 19, 2012	9.62	9.62	9.26	9.26
2462	NASDAQ	OPOF	Wed, Jan 18, 2012	9.73	9.75	9.20	9.50
2461	NASDAQ	OPOF	Tue, Jan 17, 2012	9.76	9.76	9.74	9.75
2460	NASDAQ	OPOF	Fri, Jan 13, 2012	9.81	9.81	9.72	9.72
2459	NASDAQ	OPOF	Thu, Jan 12, 2012	9.96	9.96	9.55	9.72
2458	NASDAQ	OPOF	Wed, Jan 11, 2012	9.95	9.95	9.95	9.95
2457	NASDAQ	OPOF	Tue, Jan 10, 2012	9.90	9.92	9.90	9.92
2456	NASDAQ	OPOF	Mon, Jan 9, 2012	10.10	10.10	9.90	9.90
2455	NASDAQ	OPOF	Thu, Jan 5, 2012	9.90	10.00	9.90	9.95
2454	NASDAQ	OPOF	Wed, Jan 4, 2012	9.98	9.98	9.95	9.95
2453	NASDAQ	OPOF	Tue, Jan 3, 2012	9.94	10.23	9.93	9.99
2452	NASDAQ	OPOF	Fri, Dec 30, 2011	10.00	10.14	9.97	10.10
2451	NASDAQ	OPOF	Thu, Dec 29, 2011	9.75	10.19	9.75	9.93
2450	NASDAQ	OPOF	Wed, Dec 28, 2011	9.94	9.94	9.75	9.87
2449	NASDAQ	OPOF	Tue, Dec 27, 2011	9.80	9.95	9.80	9.85
2448	NASDAQ	OPOF	Fri, Dec 23, 2011	9.81	9.85	9.76	9.85
2447	NASDAQ	OPOF	Thu, Dec 22, 2011	9.50	9.76	9.50	9.76
2446	NASDAQ	OPOF	Wed, Dec 21, 2011	9.70	9.70	9.35	9.55
2445	NASDAQ	OPOF	Tue, Dec 20, 2011	9.32	9.69	9.30	9.30
2444	NASDAQ	OPOF	Mon, Dec 19, 2011	9.30	9.30	9.25	9.25
2443	NASDAQ	OPOF	Fri, Dec 16, 2011	9.32	9.32	9.20	9.20
2442	NASDAQ	OPOF	Thu, Dec 15, 2011	9.25	9.25	9.19	9.20
2441	NASDAQ	OPOF	Wed, Dec 14, 2011	9.12	9.12	9.12	9.12
2440	NASDAQ	OPOF	Tue, Dec 13, 2011	9.15	9.15	9.15	9.15
2439	NASDAQ	OPOF	Fri, Dec 9, 2011	9.10	9.18	9.10	9.18
2438	NASDAQ	OPOF	Thu, Dec 8, 2011	9.39	9.39	9.00	9.10
2437	NASDAQ	OPOF	Wed, Dec 7, 2011	9.41	9.50	9.23	9.31
2436	NASDAQ	OPOF	Tue, Dec 6, 2011	9.70	9.70	9.70	9.70
2435	NASDAQ	OPOF	Fri, Dec 2, 2011	9.35	9.90	9.35	9.70
2434	NASDAQ	OPOF	Thu, Dec 1, 2011	9.22	9.75	9.22	9.63
2433	NASDAQ	OPOF	Wed, Nov 30, 2011	9.72	9.96	9.70	9.80
2432	NASDAQ	OPOF	Tue, Nov 29, 2011	9.80	9.88	9.60	9.88
2431	NASDAQ	OPOF	Fri, Nov 25, 2011	9.70	10.00	9.70	10.00
2430	NASDAQ	OPOF	Wed, Nov 23, 2011	9.80	10.00	9.80	10.00
2429	NASDAQ	OPOF	Mon, Nov 21, 2011	9.78	10.00	9.48	10.00
2428	NASDAQ	OPOF	Fri, Nov 18, 2011	9.86	9.87	9.86	9.87
2427	NASDAQ	OPOF	Thu, Nov 17, 2011	9.75	9.75	9.75	9.75
2426	NASDAQ	OPOF	Wed, Nov 16, 2011	9.75	9.75	9.75	9.75
2425	NASDAQ	OPOF	Tue, Nov 15, 2011	9.76	9.80	9.76	9.80
2424	NASDAQ	OPOF	Mon, Nov 14, 2011	10.05	10.05	9.79	9.80
2423	NASDAQ	OPOF	Fri, Nov 11, 2011	9.90	10.00	9.90	9.90
2422	NASDAQ	OPOF	Thu, Nov 10, 2011	10.02	10.05	9.77	9.90
2421	NASDAQ	OPOF	Wed, Nov 9, 2011	10.02	10.33	9.77	10.02
2420	NASDAQ	OPOF	Tue, Nov 8, 2011	10.06	10.35	10.02	10.35
2419	NASDAQ	OPOF	Mon, Nov 7, 2011	10.30	10.49	9.95	10.49
2418	NASDAQ	OPOF	Fri, Nov 4, 2011	10.22	10.41	9.90	10.15
2417	NASDAQ	OPOF	Thu, Nov 3, 2011	10.00	10.45	10.00	10.45
2416	NASDAQ	OPOF	Wed, Nov 2, 2011	9.91	10.45	9.85	9.85
2415	NASDAQ	OPOF	Tue, Nov 1, 2011	9.78	9.96	9.78	9.85
2414	NASDAQ	OPOF	Mon, Oct 31, 2011	9.76	10.00	9.75	9.96
2413	NASDAQ	OPOF	Fri, Oct 28, 2011	9.79	9.99	9.79	9.99
2412	NASDAQ	OPOF	Thu, Oct 27, 2011	9.78	9.78	9.75	9.78
2411	NASDAQ	OPOF	Wed, Oct 26, 2011	9.75	9.86	9.55	9.75
2410	NASDAQ	OPOF	Mon, Oct 24, 2011	9.85	9.85	9.76	9.76
2409	NASDAQ	OPOF	Thu, Oct 20, 2011	9.75	9.75	9.75	9.75
2408	NASDAQ	OPOF	Wed, Oct 19, 2011	9.75	9.76	9.75	9.76
2407	NASDAQ	OPOF	Tue, Oct 18, 2011	9.75	9.80	9.75	9.76
2406	NASDAQ	OPOF	Mon, Oct 17, 2011	10.11	10.11	9.75	9.75
2405	NASDAQ	OPOF	Fri, Oct 14, 2011	10.06	10.06	10.05	10.06
2404	NASDAQ	OPOF	Thu, Oct 13, 2011	10.21	10.30	9.90	10.28
2403	NASDAQ	OPOF	Wed, Oct 12, 2011	10.30	10.30	10.10	10.16
2402	NASDAQ	OPOF	Tue, Oct 11, 2011	10.30	10.32	10.14	10.14
2401	NASDAQ	OPOF	Fri, Oct 7, 2011	10.11	10.11	10.11	10.11
2400	NASDAQ	OPOF	Wed, Oct 5, 2011	10.85	10.91	10.05	10.05
2399	NASDAQ	OPOF	Tue, Oct 4, 2011	10.23	10.23	10.20	10.20
2398	NASDAQ	OPOF	Mon, Oct 3, 2011	10.57	10.57	10.35	10.37
2397	NASDAQ	OPOF	Fri, Sep 30, 2011	11.00	11.00	10.25	10.25
2396	NASDAQ	OPOF	Mon, Sep 26, 2011	10.30	10.30	9.90	10.27
2395	NASDAQ	OPOF	Fri, Sep 23, 2011	10.62	10.62	10.62	10.62
2394	NASDAQ	OPOF	Thu, Sep 22, 2011	10.28	10.28	10.28	10.28
2393	NASDAQ	OPOF	Mon, Sep 19, 2011	10.80	10.82	10.80	10.82
2392	NASDAQ	OPOF	Fri, Sep 16, 2011	10.25	11.26	10.19	11.26
2391	NASDAQ	OPOF	Thu, Sep 15, 2011	10.16	10.20	10.16	10.20
2390	NASDAQ	OPOF	Wed, Sep 14, 2011	10.28	10.72	10.18	10.21
2389	NASDAQ	OPOF	Tue, Sep 13, 2011	10.27	10.35	10.26	10.28
2388	NASDAQ	OPOF	Mon, Sep 12, 2011	10.25	10.59	10.25	10.44
2387	NASDAQ	OPOF	Fri, Sep 9, 2011	10.73	11.23	10.28	10.70
2386	NASDAQ	OPOF	Wed, Sep 7, 2011	10.74	10.74	10.31	10.38
2385	NASDAQ	OPOF	Tue, Sep 6, 2011	10.25	10.58	10.25	10.58
2384	NASDAQ	OPOF	Fri, Sep 2, 2011	11.30	11.30	10.55	10.55
2383	NASDAQ	OPOF	Wed, Aug 31, 2011	10.91	11.09	10.91	11.09
2382	NASDAQ	OPOF	Tue, Aug 30, 2011	10.68	11.33	10.65	11.24
2381	NASDAQ	OPOF	Mon, Aug 29, 2011	10.59	10.86	10.59	10.83
2380	NASDAQ	OPOF	Fri, Aug 26, 2011	10.58	10.79	10.58	10.79
2379	NASDAQ	OPOF	Thu, Aug 25, 2011	10.89	11.08	10.76	10.76
2378	NASDAQ	OPOF	Wed, Aug 24, 2011	10.97	11.11	10.88	10.99
2377	NASDAQ	OPOF	Tue, Aug 23, 2011	10.91	11.18	10.84	11.01
2376	NASDAQ	OPOF	Mon, Aug 22, 2011	11.40	11.40	11.02	11.16
2375	NASDAQ	OPOF	Fri, Aug 19, 2011	11.33	11.36	11.22	11.22
2374	NASDAQ	OPOF	Thu, Aug 18, 2011	11.07	11.18	11.00	11.18
2373	NASDAQ	OPOF	Wed, Aug 17, 2011	11.21	11.21	10.98	11.19
2372	NASDAQ	OPOF	Mon, Aug 15, 2011	11.10	11.40	11.10	11.26
2371	NASDAQ	OPOF	Thu, Aug 11, 2011	10.76	11.37	10.76	11.31
2370	NASDAQ	OPOF	Wed, Aug 10, 2011	11.38	11.40	11.17	11.27
2369	NASDAQ	OPOF	Tue, Aug 9, 2011	11.05	11.40	11.05	11.40
2368	NASDAQ	OPOF	Mon, Aug 8, 2011	11.30	11.30	11.30	11.30
2367	NASDAQ	OPOF	Fri, Aug 5, 2011	11.65	11.65	11.35	11.48
2366	NASDAQ	OPOF	Thu, Aug 4, 2011	11.31	11.51	11.30	11.30
2365	NASDAQ	OPOF	Wed, Aug 3, 2011	11.79	11.80	11.50	11.50
2364	NASDAQ	OPOF	Tue, Aug 2, 2011	11.65	11.65	11.57	11.57
2363	NASDAQ	OPOF	Mon, Aug 1, 2011	11.79	11.80	11.60	11.60
2362	NASDAQ	OPOF	Fri, Jul 29, 2011	11.87	11.87	11.62	11.62
2361	NASDAQ	OPOF	Wed, Jul 27, 2011	11.49	11.89	11.30	11.50
2360	NASDAQ	OPOF	Tue, Jul 26, 2011	11.62	11.63	11.51	11.51
2359	NASDAQ	OPOF	Mon, Jul 25, 2011	11.75	11.75	11.51	11.51
2358	NASDAQ	OPOF	Fri, Jul 22, 2011	11.32	11.65	10.89	11.65
2357	NASDAQ	OPOF	Thu, Jul 21, 2011	10.99	11.00	10.99	11.00
2356	NASDAQ	OPOF	Wed, Jul 20, 2011	10.51	10.51	10.51	10.51
2355	NASDAQ	OPOF	Fri, Jul 15, 2011	10.75	10.76	10.55	10.55
2354	NASDAQ	OPOF	Wed, Jul 13, 2011	10.86	10.86	10.86	10.86
2353	NASDAQ	OPOF	Tue, Jul 12, 2011	10.89	10.89	10.85	10.85
2352	NASDAQ	OPOF	Mon, Jul 11, 2011	10.76	11.01	10.69	10.70
2351	NASDAQ	OPOF	Fri, Jul 8, 2011	11.43	11.43	10.76	10.76
2350	NASDAQ	OPOF	Thu, Jul 7, 2011	11.28	11.28	10.86	10.90
2349	NASDAQ	OPOF	Wed, Jul 6, 2011	11.41	11.41	10.83	10.90
2348	NASDAQ	OPOF	Tue, Jul 5, 2011	10.95	11.52	10.94	11.52
2347	NASDAQ	OPOF	Fri, Jul 1, 2011	11.75	11.75	10.88	11.74
2346	NASDAQ	OPOF	Thu, Jun 30, 2011	10.43	11.89	10.43	11.73
2345	NASDAQ	OPOF	Wed, Jun 29, 2011	10.28	10.28	10.28	10.28
2344	NASDAQ	OPOF	Tue, Jun 28, 2011	10.49	10.49	10.49	10.49
2343	NASDAQ	OPOF	Mon, Jun 27, 2011	10.40	10.48	10.03	10.42
2342	NASDAQ	OPOF	Fri, Jun 24, 2011	10.48	10.59	10.35	10.35
2341	NASDAQ	OPOF	Thu, Jun 23, 2011	10.43	10.68	10.35	10.49
2340	NASDAQ	OPOF	Wed, Jun 22, 2011	10.60	10.60	10.41	10.59
2339	NASDAQ	OPOF	Tue, Jun 21, 2011	10.66	10.70	10.60	10.64
2338	NASDAQ	OPOF	Mon, Jun 20, 2011	10.63	10.68	10.63	10.66
2337	NASDAQ	OPOF	Fri, Jun 17, 2011	10.71	10.71	10.71	10.71
2336	NASDAQ	OPOF	Thu, Jun 16, 2011	10.84	10.84	10.56	10.56
2335	NASDAQ	OPOF	Wed, Jun 15, 2011	10.84	10.93	10.61	10.71
2334	NASDAQ	OPOF	Tue, Jun 14, 2011	11.17	11.17	11.05	11.05
2333	NASDAQ	OPOF	Mon, Jun 13, 2011	11.34	11.34	11.01	11.16
2332	NASDAQ	OPOF	Fri, Jun 10, 2011	11.31	11.45	11.30	11.41
2331	NASDAQ	OPOF	Thu, Jun 9, 2011	11.39	11.41	11.30	11.41
2330	NASDAQ	OPOF	Wed, Jun 8, 2011	11.40	11.48	11.31	11.31
2329	NASDAQ	OPOF	Tue, Jun 7, 2011	11.31	11.40	11.30	11.31
2328	NASDAQ	OPOF	Mon, Jun 6, 2011	11.31	11.31	11.30	11.30
2327	NASDAQ	OPOF	Fri, Jun 3, 2011	11.32	11.32	11.30	11.30
2326	NASDAQ	OPOF	Thu, Jun 2, 2011	11.34	11.34	11.30	11.31
2325	NASDAQ	OPOF	Wed, Jun 1, 2011	11.31	11.33	11.30	11.33
2324	NASDAQ	OPOF	Tue, May 31, 2011	11.69	11.86	11.64	11.64
2323	NASDAQ	OPOF	Fri, May 27, 2011	11.50	11.60	11.49	11.58
2322	NASDAQ	OPOF	Thu, May 26, 2011	11.45	11.46	11.35	11.35
2321	NASDAQ	OPOF	Wed, May 25, 2011	11.59	11.62	11.50	11.50
2320	NASDAQ	OPOF	Mon, May 23, 2011	11.46	11.46	11.46	11.46
2319	NASDAQ	OPOF	Fri, May 20, 2011	11.72	11.74	11.56	11.74
2318	NASDAQ	OPOF	Thu, May 19, 2011	11.45	11.60	11.45	11.60
2317	NASDAQ	OPOF	Wed, May 18, 2011	11.71	11.71	11.35	11.35
2316	NASDAQ	OPOF	Tue, May 17, 2011	11.36	11.44	11.35	11.39
2315	NASDAQ	OPOF	Mon, May 16, 2011	11.48	11.48	11.35	11.35
2314	NASDAQ	OPOF	Fri, May 13, 2011	11.07	11.31	11.07	11.31
2313	NASDAQ	OPOF	Thu, May 12, 2011	11.60	11.61	11.50	11.56
2312	NASDAQ	OPOF	Wed, May 11, 2011	11.61	11.74	11.60	11.65
2311	NASDAQ	OPOF	Tue, May 10, 2011	11.51	11.70	11.34	11.70
2310	NASDAQ	OPOF	Mon, May 9, 2011	11.60	11.60	11.60	11.60
2309	NASDAQ	OPOF	Thu, May 5, 2011	11.60	11.73	11.60	11.73
2308	NASDAQ	OPOF	Wed, May 4, 2011	11.60	11.60	11.60	11.60
2307	NASDAQ	OPOF	Mon, May 2, 2011	11.61	11.61	11.60	11.60
2306	NASDAQ	OPOF	Fri, Apr 29, 2011	11.66	11.66	11.66	11.66
2305	NASDAQ	OPOF	Thu, Apr 28, 2011	11.61	11.70	11.61	11.70
2304	NASDAQ	OPOF	Wed, Apr 27, 2011	11.60	11.67	11.60	11.67
2303	NASDAQ	OPOF	Tue, Apr 26, 2011	11.63	11.65	11.61	11.65
2302	NASDAQ	OPOF	Mon, Apr 25, 2011	11.74	11.84	11.52	11.62
2301	NASDAQ	OPOF	Thu, Apr 21, 2011	11.60	11.85	11.60	11.85
2300	NASDAQ	OPOF	Wed, Apr 20, 2011	11.60	11.70	11.60	11.70
2299	NASDAQ	OPOF	Tue, Apr 19, 2011	11.75	11.85	11.60	11.70
2298	NASDAQ	OPOF	Mon, Apr 18, 2011	11.70	11.81	11.70	11.81
2297	NASDAQ	OPOF	Fri, Apr 15, 2011	11.70	11.83	11.60	11.75
2296	NASDAQ	OPOF	Thu, Apr 14, 2011	11.85	11.85	11.76	11.76
2295	NASDAQ	OPOF	Wed, Apr 13, 2011	11.61	11.85	11.73	11.85
2294	NASDAQ	OPOF	Tue, Apr 12, 2011	11.75	11.75	11.59	11.72
2293	NASDAQ	OPOF	Mon, Apr 11, 2011	11.99	11.80	11.75	11.75
2292	NASDAQ	OPOF	Fri, Apr 8, 2011	11.75	11.97	11.75	11.80
2291	NASDAQ	OPOF	Thu, Apr 7, 2011	11.71	11.75	11.67	11.75
2290	NASDAQ	OPOF	Wed, Apr 6, 2011	11.55	12.09	11.55	12.09
2289	NASDAQ	OPOF	Tue, Apr 5, 2011	11.75	12.09	11.75	11.83
2288	NASDAQ	OPOF	Mon, Apr 4, 2011	11.93	12.00	12.00	12.00
2287	NASDAQ	OPOF	Fri, Apr 1, 2011	11.93	12.00	11.85	11.92
2286	NASDAQ	OPOF	Thu, Mar 31, 2011	11.70	12.10	11.52	11.52
2285	NASDAQ	OPOF	Wed, Mar 30, 2011	11.61	11.65	11.61	11.65
2284	NASDAQ	OPOF	Tue, Mar 29, 2011	11.55	12.08	11.55	11.75
2283	NASDAQ	OPOF	Mon, Mar 28, 2011	11.89	11.89	11.67	11.67
2282	NASDAQ	OPOF	Fri, Mar 25, 2011	11.49	11.75	11.49	11.65
2281	NASDAQ	OPOF	Tue, Mar 22, 2011	11.55	11.62	11.55	11.62
2280	NASDAQ	OPOF	Fri, Mar 18, 2011	12.06	12.06	11.61	11.61
2279	NASDAQ	OPOF	Thu, Mar 17, 2011	11.69	11.70	11.58	11.58
2278	NASDAQ	OPOF	Wed, Mar 16, 2011	11.57	12.09	11.57	11.65
2277	NASDAQ	OPOF	Tue, Mar 15, 2011	11.55	11.90	11.53	11.90
2276	NASDAQ	OPOF	Mon, Mar 14, 2011	11.49	12.15	11.48	12.15
2275	NASDAQ	OPOF	Fri, Mar 11, 2011	11.52	11.65	11.48	11.50
2274	NASDAQ	OPOF	Thu, Mar 10, 2011	11.53	11.77	11.53	11.67
2273	NASDAQ	OPOF	Wed, Mar 9, 2011	11.45	11.99	11.41	11.92
2272	NASDAQ	OPOF	Tue, Mar 8, 2011	11.46	11.48	11.40	11.48
2271	NASDAQ	OPOF	Mon, Mar 7, 2011	11.42	11.45	11.41	11.43
2270	NASDAQ	OPOF	Fri, Mar 4, 2011	11.42	11.42	11.41	11.41
2269	NASDAQ	OPOF	Thu, Mar 3, 2011	11.41	11.63	11.41	11.63
2268	NASDAQ	OPOF	Wed, Mar 2, 2011	11.50	11.50	11.40	11.40
2267	NASDAQ	OPOF	Tue, Mar 1, 2011	11.67	11.67	11.50	11.50
2266	NASDAQ	OPOF	Fri, Feb 25, 2011	11.50	11.50	11.50	11.50
2265	NASDAQ	OPOF	Thu, Feb 24, 2011	11.77	11.80	11.40	11.50
2264	NASDAQ	OPOF	Wed, Feb 23, 2011	11.81	11.84	11.80	11.84
2263	NASDAQ	OPOF	Tue, Feb 22, 2011	11.86	12.00	11.86	12.00
2262	NASDAQ	OPOF	Fri, Feb 18, 2011	11.78	12.00	11.78	11.80
2261	NASDAQ	OPOF	Wed, Feb 16, 2011	11.78	11.78	11.46	11.70
2260	NASDAQ	OPOF	Tue, Feb 15, 2011	11.47	11.51	11.47	11.51
2259	NASDAQ	OPOF	Mon, Feb 14, 2011	11.50	11.54	11.50	11.50
2258	NASDAQ	OPOF	Fri, Feb 11, 2011	11.71	11.79	11.48	11.49
2257	NASDAQ	OPOF	Thu, Feb 10, 2011	11.48	11.80	11.47	11.51
2256	NASDAQ	OPOF	Wed, Feb 9, 2011	11.47	11.50	11.46	11.46
2255	NASDAQ	OPOF	Tue, Feb 8, 2011	11.52	11.52	11.46	11.46
2254	NASDAQ	OPOF	Mon, Feb 7, 2011	11.45	11.45	11.45	11.45
2253	NASDAQ	OPOF	Thu, Feb 3, 2011	11.49	11.49	11.42	11.43
2252	NASDAQ	OPOF	Tue, Feb 1, 2011	11.93	11.93	11.39	11.49
2251	NASDAQ	OPOF	Mon, Jan 31, 2011	11.50	11.51	11.40	11.50
2250	NASDAQ	OPOF	Fri, Jan 28, 2011	11.36	11.99	11.35	11.40
2249	NASDAQ	OPOF	Thu, Jan 27, 2011	11.58	11.67	11.55	11.67
2248	NASDAQ	OPOF	Wed, Jan 26, 2011	11.55	11.60	11.55	11.60
2247	NASDAQ	OPOF	Tue, Jan 25, 2011	12.27	12.51	11.81	11.83
2246	NASDAQ	OPOF	Mon, Jan 24, 2011	12.00	13.00	12.00	12.38
2245	NASDAQ	OPOF	Fri, Jan 21, 2011	11.88	12.00	11.50	12.00
2244	NASDAQ	OPOF	Thu, Jan 20, 2011	11.42	11.88	11.42	11.76
2243	NASDAQ	OPOF	Wed, Jan 19, 2011	11.86	11.87	11.85	11.85
2242	NASDAQ	OPOF	Thu, Jan 13, 2011	12.03	12.03	11.94	12.00
2241	NASDAQ	OPOF	Tue, Jan 11, 2011	11.89	12.02	11.89	12.02
2240	NASDAQ	OPOF	Mon, Jan 10, 2011	11.99	11.99	11.68	11.70
2239	NASDAQ	OPOF	Fri, Jan 7, 2011	11.94	11.97	11.64	11.90
2238	NASDAQ	OPOF	Thu, Jan 6, 2011	12.19	12.19	11.51	11.51
2237	NASDAQ	OPOF	Tue, Jan 4, 2011	12.07	12.07	11.75	11.76
2236	NASDAQ	OPOF	Mon, Jan 3, 2011	11.57	12.20	11.55	12.19
2235	NASDAQ	OPOF	Fri, Dec 31, 2010	11.99	12.40	11.51	12.05
2234	NASDAQ	OPOF	Thu, Dec 30, 2010	11.50	11.78	11.45	11.75
2233	NASDAQ	OPOF	Wed, Dec 29, 2010	11.50	11.80	11.00	11.78
2232	NASDAQ	OPOF	Tue, Dec 28, 2010	11.72	12.42	11.29	11.70
2231	NASDAQ	OPOF	Mon, Dec 27, 2010	11.02	11.97	11.02	11.72
2230	NASDAQ	OPOF	Thu, Dec 23, 2010	11.01	11.01	11.01	11.01
2229	NASDAQ	OPOF	Tue, Dec 21, 2010	11.01	11.01	10.77	11.00
2228	NASDAQ	OPOF	Mon, Dec 20, 2010	10.79	10.97	10.75	10.75
2227	NASDAQ	OPOF	Fri, Dec 17, 2010	11.30	11.30	11.14	11.15
2226	NASDAQ	OPOF	Thu, Dec 16, 2010	10.58	11.30	10.58	10.99
2225	NASDAQ	OPOF	Wed, Dec 15, 2010	10.75	10.88	10.75	10.75
2224	NASDAQ	OPOF	Mon, Dec 13, 2010	10.78	10.90	10.76	10.90
2223	NASDAQ	OPOF	Fri, Dec 10, 2010	10.74	11.04	10.74	10.90
2222	NASDAQ	OPOF	Thu, Dec 9, 2010	10.72	11.29	10.72	10.94
2221	NASDAQ	OPOF	Wed, Dec 8, 2010	10.70	10.72	10.70	10.71
2220	NASDAQ	OPOF	Tue, Dec 7, 2010	10.78	10.85	10.68	10.85
2219	NASDAQ	OPOF	Mon, Dec 6, 2010	10.66	10.80	10.61	10.80
2218	NASDAQ	OPOF	Fri, Dec 3, 2010	10.63	10.95	10.60	10.80
2217	NASDAQ	OPOF	Thu, Dec 2, 2010	10.71	10.90	10.71	10.75
2216	NASDAQ	OPOF	Wed, Dec 1, 2010	10.81	11.00	10.79	10.82
2215	NASDAQ	OPOF	Tue, Nov 30, 2010	11.44	11.55	10.75	11.05
2214	NASDAQ	OPOF	Mon, Nov 29, 2010	10.70	11.66	10.65	11.50
2213	NASDAQ	OPOF	Wed, Nov 24, 2010	10.80	11.02	10.66	10.86
2212	NASDAQ	OPOF	Tue, Nov 23, 2010	10.70	10.82	10.65	10.65
2211	NASDAQ	OPOF	Mon, Nov 22, 2010	10.66	10.88	10.66	10.76
2210	NASDAQ	OPOF	Fri, Nov 19, 2010	11.35	11.36	10.65	10.79
2209	NASDAQ	OPOF	Thu, Nov 18, 2010	10.98	11.89	10.98	11.30
2208	NASDAQ	OPOF	Wed, Nov 17, 2010	10.94	10.94	10.55	10.55
2207	NASDAQ	OPOF	Tue, Nov 16, 2010	10.97	10.97	10.40	10.73
2206	NASDAQ	OPOF	Fri, Nov 12, 2010	10.82	10.82	10.73	10.73
2205	NASDAQ	OPOF	Thu, Nov 11, 2010	10.69	10.69	10.69	10.69
2204	NASDAQ	OPOF	Wed, Nov 10, 2010	10.65	10.69	10.45	10.69
2203	NASDAQ	OPOF	Tue, Nov 9, 2010	10.55	10.60	10.50	10.55
2202	NASDAQ	OPOF	Mon, Nov 8, 2010	10.92	10.95	10.61	10.61
2201	NASDAQ	OPOF	Thu, Nov 4, 2010	10.60	10.92	10.60	10.65
2200	NASDAQ	OPOF	Wed, Nov 3, 2010	10.53	10.73	10.53	10.60
2199	NASDAQ	OPOF	Mon, Nov 1, 2010	10.60	10.65	10.60	10.60
2198	NASDAQ	OPOF	Fri, Oct 29, 2010	10.81	10.81	10.60	10.60
2197	NASDAQ	OPOF	Thu, Oct 28, 2010	10.59	10.82	10.59	10.71
2196	NASDAQ	OPOF	Wed, Oct 27, 2010	10.56	10.87	10.53	10.79
2195	NASDAQ	OPOF	Mon, Oct 25, 2010	10.64	10.95	10.50	10.95
2194	NASDAQ	OPOF	Fri, Oct 22, 2010	10.85	10.85	10.51	10.55
2193	NASDAQ	OPOF	Thu, Oct 21, 2010	11.00	11.00	11.00	11.00
2192	NASDAQ	OPOF	Wed, Oct 20, 2010	11.13	11.20	10.75	10.94
2191	NASDAQ	OPOF	Mon, Oct 18, 2010	11.48	11.48	11.31	11.31
2190	NASDAQ	OPOF	Fri, Oct 15, 2010	11.45	11.89	11.43	11.89
2189	NASDAQ	OPOF	Thu, Oct 14, 2010	11.51	11.51	11.40	11.40
2188	NASDAQ	OPOF	Mon, Oct 11, 2010	11.50	11.50	11.35	11.38
2187	NASDAQ	OPOF	Fri, Oct 8, 2010	11.30	11.87	11.30	11.35
2186	NASDAQ	OPOF	Thu, Oct 7, 2010	11.46	12.02	11.35	11.39
2185	NASDAQ	OPOF	Wed, Oct 6, 2010	11.75	11.75	11.36	11.70
2184	NASDAQ	OPOF	Tue, Oct 5, 2010	12.06	12.06	11.25	11.88
2183	NASDAQ	OPOF	Mon, Oct 4, 2010	12.53	12.53	12.00	12.00
2182	NASDAQ	OPOF	Fri, Oct 1, 2010	11.29	12.41	11.27	12.12
2181	NASDAQ	OPOF	Thu, Sep 30, 2010	11.47	11.84	11.36	11.73
2180	NASDAQ	OPOF	Wed, Sep 29, 2010	11.25	11.34	11.15	11.34
2179	NASDAQ	OPOF	Tue, Sep 28, 2010	11.87	11.87	11.40	11.40
2178	NASDAQ	OPOF	Mon, Sep 27, 2010	11.60	11.68	11.42	11.42
2177	NASDAQ	OPOF	Fri, Sep 24, 2010	12.09	12.09	11.56	11.66
2176	NASDAQ	OPOF	Thu, Sep 23, 2010	11.40	12.10	11.40	11.62
2175	NASDAQ	OPOF	Wed, Sep 22, 2010	11.51	11.89	11.50	11.67
2174	NASDAQ	OPOF	Tue, Sep 21, 2010	11.57	12.00	11.43	11.75
2173	NASDAQ	OPOF	Mon, Sep 20, 2010	11.87	11.94	11.84	11.85
2172	NASDAQ	OPOF	Fri, Sep 17, 2010	11.83	11.85	11.47	11.47
2171	NASDAQ	OPOF	Thu, Sep 16, 2010	11.62	12.17	11.45	11.59
2170	NASDAQ	OPOF	Tue, Sep 14, 2010	11.80	11.80	11.77	11.77
2169	NASDAQ	OPOF	Mon, Sep 13, 2010	11.63	12.22	11.63	11.96
2168	NASDAQ	OPOF	Fri, Sep 10, 2010	12.04	12.04	11.57	11.64
2167	NASDAQ	OPOF	Wed, Sep 8, 2010	11.81	12.05	11.81	11.92
2166	NASDAQ	OPOF	Tue, Sep 7, 2010	12.33	12.33	11.79	11.84
2165	NASDAQ	OPOF	Fri, Sep 3, 2010	12.50	12.50	12.00	12.02
2164	NASDAQ	OPOF	Wed, Sep 1, 2010	12.06	12.12	12.00	12.12
2163	NASDAQ	OPOF	Tue, Aug 31, 2010	12.85	12.85	12.85	12.85
2162	NASDAQ	OPOF	Mon, Aug 30, 2010	11.67	11.95	11.57	11.57
2161	NASDAQ	OPOF	Fri, Aug 27, 2010	12.25	12.25	11.58	11.71
2160	NASDAQ	OPOF	Thu, Aug 26, 2010	12.44	12.53	11.82	11.90
2159	NASDAQ	OPOF	Wed, Aug 25, 2010	11.96	12.25	11.59	11.76
2158	NASDAQ	OPOF	Tue, Aug 24, 2010	11.61	12.51	11.61	12.30
2157	NASDAQ	OPOF	Fri, Aug 20, 2010	11.58	11.58	11.33	11.46
2156	NASDAQ	OPOF	Thu, Aug 19, 2010	12.04	12.04	11.55	11.70
2155	NASDAQ	OPOF	Wed, Aug 18, 2010	12.50	12.73	11.98	12.16
2154	NASDAQ	OPOF	Tue, Aug 17, 2010	12.53	12.61	12.53	12.57
2153	NASDAQ	OPOF	Mon, Aug 16, 2010	12.90	13.02	12.57	12.57
2152	NASDAQ	OPOF	Fri, Aug 13, 2010	12.38	12.50	12.29	12.50
2151	NASDAQ	OPOF	Thu, Aug 12, 2010	11.77	12.63	11.50	12.09
2150	NASDAQ	OPOF	Wed, Aug 11, 2010	11.98	12.16	11.90	12.08
2149	NASDAQ	OPOF	Tue, Aug 10, 2010	12.01	12.31	12.00	12.02
2148	NASDAQ	OPOF	Mon, Aug 9, 2010	11.82	12.36	11.82	12.11
2147	NASDAQ	OPOF	Fri, Aug 6, 2010	11.70	12.04	11.70	11.96
2146	NASDAQ	OPOF	Thu, Aug 5, 2010	11.81	11.81	11.81	11.81
2145	NASDAQ	OPOF	Wed, Aug 4, 2010	11.93	11.93	11.93	11.93
2144	NASDAQ	OPOF	Tue, Aug 3, 2010	12.12	12.12	11.73	11.89
2143	NASDAQ	OPOF	Mon, Aug 2, 2010	12.15	12.16	11.60	12.12
2142	NASDAQ	OPOF	Fri, Jul 30, 2010	11.81	12.00	11.78	11.90
2141	NASDAQ	OPOF	Thu, Jul 29, 2010	12.13	12.13	11.55	12.00
2140	NASDAQ	OPOF	Wed, Jul 28, 2010	11.88	11.88	11.87	11.88
2139	NASDAQ	OPOF	Tue, Jul 27, 2010	11.88	11.88	11.88	11.88
2138	NASDAQ	OPOF	Mon, Jul 26, 2010	11.86	12.02	11.86	12.02
2137	NASDAQ	OPOF	Fri, Jul 23, 2010	11.75	12.25	11.75	12.10
2136	NASDAQ	OPOF	Thu, Jul 22, 2010	12.32	12.67	12.06	12.11
2135	NASDAQ	OPOF	Wed, Jul 21, 2010	13.10	13.10	12.38	12.38
2134	NASDAQ	OPOF	Tue, Jul 20, 2010	12.41	13.04	12.20	12.23
2133	NASDAQ	OPOF	Mon, Jul 19, 2010	12.99	12.99	12.27	12.65
2132	NASDAQ	OPOF	Fri, Jul 16, 2010	12.45	13.00	12.15	13.00
2131	NASDAQ	OPOF	Thu, Jul 15, 2010	12.31	12.31	12.02	12.02
2130	NASDAQ	OPOF	Wed, Jul 14, 2010	12.46	12.46	12.46	12.46
2129	NASDAQ	OPOF	Tue, Jul 13, 2010	11.84	12.99	11.84	12.65
2128	NASDAQ	OPOF	Mon, Jul 12, 2010	12.03	12.11	11.82	12.07
2127	NASDAQ	OPOF	Fri, Jul 9, 2010	11.89	12.09	11.88	12.01
2126	NASDAQ	OPOF	Thu, Jul 8, 2010	11.93	12.15	11.85	12.02
2125	NASDAQ	OPOF	Wed, Jul 7, 2010	12.26	12.26	12.04	12.05
2124	NASDAQ	OPOF	Tue, Jul 6, 2010	12.31	12.31	12.28	12.28
2123	NASDAQ	OPOF	Fri, Jul 2, 2010	12.25	13.15	12.01	12.26
2122	NASDAQ	OPOF	Thu, Jul 1, 2010	12.88	12.99	12.20	12.42
2121	NASDAQ	OPOF	Wed, Jun 30, 2010	12.16	13.30	12.16	13.02
2120	NASDAQ	OPOF	Tue, Jun 29, 2010	12.69	12.70	11.90	12.00
2119	NASDAQ	OPOF	Mon, Jun 28, 2010	12.44	13.17	11.91	11.96
2118	NASDAQ	OPOF	Fri, Jun 25, 2010	12.44	13.75	12.34	13.15
2117	NASDAQ	OPOF	Thu, Jun 24, 2010	12.16	12.50	11.93	12.35
2116	NASDAQ	OPOF	Wed, Jun 23, 2010	12.06	12.26	11.80	12.21
2115	NASDAQ	OPOF	Tue, Jun 22, 2010	12.01	12.44	11.96	11.96
2114	NASDAQ	OPOF	Mon, Jun 21, 2010	12.09	12.35	12.02	12.06
2113	NASDAQ	OPOF	Fri, Jun 18, 2010	12.50	12.50	12.03	12.46
2112	NASDAQ	OPOF	Thu, Jun 17, 2010	11.83	12.32	11.75	12.29
2111	NASDAQ	OPOF	Wed, Jun 16, 2010	11.75	12.00	11.75	12.00
2110	NASDAQ	OPOF	Tue, Jun 15, 2010	12.22	12.27	11.68	11.92
2109	NASDAQ	OPOF	Mon, Jun 14, 2010	11.55	12.25	11.55	11.92
2108	NASDAQ	OPOF	Fri, Jun 11, 2010	11.40	11.80	11.35	11.71
2107	NASDAQ	OPOF	Thu, Jun 10, 2010	11.50	11.80	11.35	11.80
2106	NASDAQ	OPOF	Wed, Jun 9, 2010	11.52	11.72	11.35	11.37
2105	NASDAQ	OPOF	Tue, Jun 8, 2010	11.39	11.58	11.30	11.50
2104	NASDAQ	OPOF	Mon, Jun 7, 2010	11.76	12.16	11.25	11.42
2103	NASDAQ	OPOF	Fri, Jun 4, 2010	12.00	12.69	11.75	11.75
2102	NASDAQ	OPOF	Thu, Jun 3, 2010	11.85	13.20	11.85	12.38
2101	NASDAQ	OPOF	Wed, Jun 2, 2010	11.84	12.60	11.84	12.54
2100	NASDAQ	OPOF	Tue, Jun 1, 2010	12.42	12.92	11.95	12.04
2099	NASDAQ	OPOF	Fri, May 28, 2010	13.94	13.94	12.49	12.58
2098	NASDAQ	OPOF	Thu, May 27, 2010	12.50	12.85	12.20	12.77
2097	NASDAQ	OPOF	Wed, May 26, 2010	12.71	12.76	12.20	12.31
2096	NASDAQ	OPOF	Tue, May 25, 2010	11.82	11.97	11.82	11.97
2095	NASDAQ	OPOF	Mon, May 24, 2010	12.08	12.11	11.80	11.98
2094	NASDAQ	OPOF	Fri, May 21, 2010	12.03	12.18	11.80	12.03
2093	NASDAQ	OPOF	Thu, May 20, 2010	12.59	12.98	12.13	12.13
2092	NASDAQ	OPOF	Wed, May 19, 2010	13.53	13.53	12.56	12.75
2091	NASDAQ	OPOF	Tue, May 18, 2010	13.76	14.02	13.53	13.53
2090	NASDAQ	OPOF	Mon, May 17, 2010	14.00	14.01	13.90	13.90
2089	NASDAQ	OPOF	Fri, May 14, 2010	14.00	14.53	14.00	14.00
2088	NASDAQ	OPOF	Thu, May 13, 2010	13.59	14.08	13.59	14.08
2087	NASDAQ	OPOF	Wed, May 12, 2010	13.98	14.38	13.69	14.16
2086	NASDAQ	OPOF	Tue, May 11, 2010	13.58	14.01	13.57	14.01
2085	NASDAQ	OPOF	Mon, May 10, 2010	13.78	13.83	13.15	13.79
2084	NASDAQ	OPOF	Fri, May 7, 2010	13.35	13.88	13.31	13.32
2083	NASDAQ	OPOF	Thu, May 6, 2010	13.65	13.65	13.05	13.27
2082	NASDAQ	OPOF	Wed, May 5, 2010	13.82	13.86	13.40	13.69
2081	NASDAQ	OPOF	Tue, May 4, 2010	14.14	14.14	13.70	13.78
2080	NASDAQ	OPOF	Mon, May 3, 2010	14.75	14.75	14.02	14.28
2079	NASDAQ	OPOF	Fri, Apr 30, 2010	14.66	14.66	14.50	14.51
2078	NASDAQ	OPOF	Thu, Apr 29, 2010	14.65	14.74	14.50	14.61
2077	NASDAQ	OPOF	Wed, Apr 28, 2010	14.66	14.66	14.65	14.65
2076	NASDAQ	OPOF	Tue, Apr 27, 2010	14.70	14.87	14.65	14.65
2075	NASDAQ	OPOF	Mon, Apr 26, 2010	14.73	14.74	14.73	14.74
2074	NASDAQ	OPOF	Fri, Apr 23, 2010	14.80	14.80	14.65	14.70
2073	NASDAQ	OPOF	Thu, Apr 22, 2010	14.69	14.79	14.65	14.68
2072	NASDAQ	OPOF	Wed, Apr 21, 2010	14.70	14.74	14.60	14.74
2071	NASDAQ	OPOF	Tue, Apr 20, 2010	14.69	14.69	14.66	14.69
2070	NASDAQ	OPOF	Mon, Apr 19, 2010	14.62	14.68	14.62	14.65
2069	NASDAQ	OPOF	Fri, Apr 16, 2010	14.81	14.86	14.50	14.50
2068	NASDAQ	OPOF	Thu, Apr 15, 2010	14.73	14.82	14.73	14.82
2067	NASDAQ	OPOF	Wed, Apr 14, 2010	14.99	14.99	14.66	14.88
2066	NASDAQ	OPOF	Tue, Apr 13, 2010	14.88	14.88	14.65	14.65
2065	NASDAQ	OPOF	Mon, Apr 12, 2010	14.76	14.79	14.65	14.69
2064	NASDAQ	OPOF	Fri, Apr 9, 2010	15.22	15.22	14.73	14.78
2063	NASDAQ	OPOF	Thu, Apr 8, 2010	14.87	15.35	14.87	15.04
2062	NASDAQ	OPOF	Wed, Apr 7, 2010	15.18	15.20	14.77	14.86
2061	NASDAQ	OPOF	Tue, Apr 6, 2010	14.71	14.89	14.70	14.75
2060	NASDAQ	OPOF	Mon, Apr 5, 2010	14.75	15.00	14.75	14.99
2059	NASDAQ	OPOF	Thu, Apr 1, 2010	14.90	15.18	14.66	14.93
2058	NASDAQ	OPOF	Wed, Mar 31, 2010	14.97	15.16	14.66	14.76
2057	NASDAQ	OPOF	Tue, Mar 30, 2010	14.80	14.82	14.54	14.71
2056	NASDAQ	OPOF	Mon, Mar 29, 2010	15.03	15.03	14.77	14.77
2055	NASDAQ	OPOF	Fri, Mar 26, 2010	14.72	14.95	14.70	14.78
2054	NASDAQ	OPOF	Thu, Mar 25, 2010	15.25	15.25	14.93	14.93
2053	NASDAQ	OPOF	Wed, Mar 24, 2010	15.02	15.26	15.01	15.02
2052	NASDAQ	OPOF	Tue, Mar 23, 2010	14.75	17.23	14.55	15.57
2051	NASDAQ	OPOF	Mon, Mar 22, 2010	14.72	14.99	14.72	14.99
2050	NASDAQ	OPOF	Fri, Mar 19, 2010	14.76	15.00	14.60	14.82
2049	NASDAQ	OPOF	Thu, Mar 18, 2010	14.60	14.60	14.50	14.59
2048	NASDAQ	OPOF	Wed, Mar 17, 2010	14.60	14.60	14.55	14.59
2047	NASDAQ	OPOF	Tue, Mar 16, 2010	14.60	14.69	14.58	14.68
2046	NASDAQ	OPOF	Mon, Mar 15, 2010	14.51	14.51	14.50	14.50
2045	NASDAQ	OPOF	Fri, Mar 12, 2010	14.88	14.88	14.56	14.59
2044	NASDAQ	OPOF	Thu, Mar 11, 2010	14.73	14.99	14.43	14.99
2043	NASDAQ	OPOF	Wed, Mar 10, 2010	14.84	14.84	14.84	14.84
2042	NASDAQ	OPOF	Tue, Mar 9, 2010	14.71	14.80	14.71	14.80
2041	NASDAQ	OPOF	Mon, Mar 8, 2010	15.00	15.00	14.48	14.79
2040	NASDAQ	OPOF	Fri, Mar 5, 2010	14.16	15.15	14.16	15.09
2039	NASDAQ	OPOF	Wed, Mar 3, 2010	14.40	14.40	14.05	14.05
2038	NASDAQ	OPOF	Tue, Mar 2, 2010	14.50	14.50	14.10	14.41
2037	NASDAQ	OPOF	Mon, Mar 1, 2010	14.48	14.53	14.25	14.46
2036	NASDAQ	OPOF	Fri, Feb 26, 2010	14.26	14.39	14.26	14.39
2035	NASDAQ	OPOF	Thu, Feb 25, 2010	14.11	14.11	14.00	14.09
2034	NASDAQ	OPOF	Wed, Feb 24, 2010	14.03	14.22	14.00	14.22
2033	NASDAQ	OPOF	Tue, Feb 23, 2010	14.54	14.70	14.07	14.15
2032	NASDAQ	OPOF	Mon, Feb 22, 2010	14.68	14.84	14.68	14.84
2031	NASDAQ	OPOF	Fri, Feb 19, 2010	14.30	15.21	14.06	14.75
2030	NASDAQ	OPOF	Thu, Feb 18, 2010	14.58	14.58	14.24	14.24
2029	NASDAQ	OPOF	Wed, Feb 17, 2010	15.30	15.30	14.52	14.54
2028	NASDAQ	OPOF	Tue, Feb 16, 2010	14.45	15.00	14.11	14.92
2027	NASDAQ	OPOF	Fri, Feb 12, 2010	13.95	14.95	13.85	14.38
2026	NASDAQ	OPOF	Thu, Feb 11, 2010	14.16	14.44	13.92	14.44
2025	NASDAQ	OPOF	Wed, Feb 10, 2010	14.69	14.69	14.03	14.17
2024	NASDAQ	OPOF	Tue, Feb 9, 2010	13.91	14.40	13.85	14.40
2023	NASDAQ	OPOF	Mon, Feb 8, 2010	14.10	14.57	13.75	13.75
2022	NASDAQ	OPOF	Fri, Feb 5, 2010	13.98	14.02	13.92	13.99
2021	NASDAQ	OPOF	Thu, Feb 4, 2010	14.74	15.10	13.82	13.90
2020	NASDAQ	OPOF	Wed, Feb 3, 2010	13.93	14.21	13.80	13.80
2019	NASDAQ	OPOF	Tue, Feb 2, 2010	14.35	14.35	13.85	13.85
2018	NASDAQ	OPOF	Mon, Feb 1, 2010	14.48	14.48	13.93	14.25
2017	NASDAQ	OPOF	Fri, Jan 29, 2010	14.46	14.50	14.08	14.24
2016	NASDAQ	OPOF	Thu, Jan 28, 2010	14.45	14.45	14.20	14.24
2015	NASDAQ	OPOF	Wed, Jan 27, 2010	14.07	14.50	13.99	14.23
2014	NASDAQ	OPOF	Tue, Jan 26, 2010	14.20	14.85	13.92	14.07
2013	NASDAQ	OPOF	Mon, Jan 25, 2010	14.51	14.51	14.08	14.25
2012	NASDAQ	OPOF	Fri, Jan 22, 2010	15.24	15.24	14.36	14.51
2011	NASDAQ	OPOF	Thu, Jan 21, 2010	15.12	15.13	14.75	14.80
2010	NASDAQ	OPOF	Wed, Jan 20, 2010	15.23	15.65	15.23	15.47
2009	NASDAQ	OPOF	Tue, Jan 19, 2010	15.43	15.49	15.38	15.45
2008	NASDAQ	OPOF	Fri, Jan 15, 2010	15.23	15.60	15.23	15.35
2007	NASDAQ	OPOF	Thu, Jan 14, 2010	14.95	15.26	14.79	15.04
2006	NASDAQ	OPOF	Wed, Jan 13, 2010	15.15	15.25	15.08	15.10
2005	NASDAQ	OPOF	Tue, Jan 12, 2010	16.10	16.10	15.48	15.59
2004	NASDAQ	OPOF	Mon, Jan 11, 2010	15.96	16.25	15.74	15.90
2003	NASDAQ	OPOF	Fri, Jan 8, 2010	16.61	16.61	15.94	16.03
2002	NASDAQ	OPOF	Thu, Jan 7, 2010	16.74	16.80	16.16	16.23
2001	NASDAQ	OPOF	Wed, Jan 6, 2010	16.51	17.00	16.51	16.80
2000	NASDAQ	OPOF	Tue, Jan 5, 2010	16.50	16.87	16.17	16.59
1999	NASDAQ	OPOF	Mon, Jan 4, 2010	15.93	16.48	14.79	16.30
1998	NASDAQ	OPOF	Thu, Dec 31, 2009	15.82	15.90	15.10	15.55
1997	NASDAQ	OPOF	Wed, Dec 30, 2009	15.62	16.21	15.40	15.50
1996	NASDAQ	OPOF	Tue, Dec 29, 2009	14.53	15.70	14.50	15.46
1995	NASDAQ	OPOF	Mon, Dec 28, 2009	14.70	14.75	14.55	14.71
1994	NASDAQ	OPOF	Thu, Dec 24, 2009	14.75	14.97	14.65	14.66
1993	NASDAQ	OPOF	Wed, Dec 23, 2009	14.61	15.42	14.61	14.72
1992	NASDAQ	OPOF	Tue, Dec 22, 2009	15.00	15.48	14.90	14.90
1991	NASDAQ	OPOF	Mon, Dec 21, 2009	15.30	15.83	14.51	14.82
1990	NASDAQ	OPOF	Fri, Dec 18, 2009	15.15	15.31	14.26	14.99
1989	NASDAQ	OPOF	Thu, Dec 17, 2009	15.59	15.88	15.15	15.21
1988	NASDAQ	OPOF	Wed, Dec 16, 2009	16.13	16.13	15.46	15.62
1987	NASDAQ	OPOF	Tue, Dec 15, 2009	16.40	16.87	15.80	15.80
1986	NASDAQ	OPOF	Mon, Dec 14, 2009	16.29	16.69	16.10	16.38
1985	NASDAQ	OPOF	Fri, Dec 11, 2009	16.11	16.19	15.90	16.07
1984	NASDAQ	OPOF	Thu, Dec 10, 2009	16.34	16.34	15.81	15.88
1983	NASDAQ	OPOF	Wed, Dec 9, 2009	16.48	16.51	16.03	16.25
1982	NASDAQ	OPOF	Tue, Dec 8, 2009	15.85	17.00	15.85	16.25
1981	NASDAQ	OPOF	Mon, Dec 7, 2009	16.33	16.59	16.08	16.20
1980	NASDAQ	OPOF	Fri, Dec 4, 2009	16.07	16.69	16.07	16.30
1979	NASDAQ	OPOF	Thu, Dec 3, 2009	15.93	16.34	15.69	16.09
1978	NASDAQ	OPOF	Wed, Dec 2, 2009	16.01	16.13	15.85	15.96
1977	NASDAQ	OPOF	Tue, Dec 1, 2009	15.50	16.50	15.36	16.20
1976	NASDAQ	OPOF	Mon, Nov 30, 2009	15.31	15.55	15.20	15.35
1975	NASDAQ	OPOF	Fri, Nov 27, 2009	16.24	16.24	15.31	15.31
1974	NASDAQ	OPOF	Wed, Nov 25, 2009	15.60	16.33	15.58	15.65
1973	NASDAQ	OPOF	Tue, Nov 24, 2009	15.55	16.09	15.55	15.80
1972	NASDAQ	OPOF	Mon, Nov 23, 2009	16.33	17.00	15.84	15.84
1971	NASDAQ	OPOF	Fri, Nov 20, 2009	15.79	16.50	15.36	16.17
1970	NASDAQ	OPOF	Thu, Nov 19, 2009	16.22	16.22	15.64	15.87
1969	NASDAQ	OPOF	Wed, Nov 18, 2009	15.81	16.24	15.30	16.01
1968	NASDAQ	OPOF	Tue, Nov 17, 2009	15.16	16.55	15.16	16.27
1967	NASDAQ	OPOF	Mon, Nov 16, 2009	15.38	15.94	15.35	15.94
1966	NASDAQ	OPOF	Fri, Nov 13, 2009	15.58	15.58	14.78	15.13
1965	NASDAQ	OPOF	Thu, Nov 12, 2009	15.74	16.00	15.40	15.45
1964	NASDAQ	OPOF	Wed, Nov 11, 2009	15.85	16.00	15.81	15.81
1963	NASDAQ	OPOF	Tue, Nov 10, 2009	16.17	16.48	15.32	15.49
1962	NASDAQ	OPOF	Mon, Nov 9, 2009	16.24	16.31	16.24	16.27
1961	NASDAQ	OPOF	Fri, Nov 6, 2009	15.64	16.50	15.35	16.01
1960	NASDAQ	OPOF	Thu, Nov 5, 2009	15.87	16.48	15.71	16.04
1959	NASDAQ	OPOF	Wed, Nov 4, 2009	15.71	16.28	14.66	16.05
1958	NASDAQ	OPOF	Tue, Nov 3, 2009	15.47	16.35	15.09	15.41
1957	NASDAQ	OPOF	Mon, Nov 2, 2009	14.76	15.69	13.70	15.37
1956	NASDAQ	OPOF	Fri, Oct 30, 2009	14.77	15.21	14.77	15.03
1955	NASDAQ	OPOF	Thu, Oct 29, 2009	14.81	14.93	14.75	14.89
1954	NASDAQ	OPOF	Wed, Oct 28, 2009	14.76	14.99	14.75	14.80
1953	NASDAQ	OPOF	Tue, Oct 27, 2009	14.80	14.97	14.76	14.77
1952	NASDAQ	OPOF	Mon, Oct 26, 2009	14.91	14.95	14.75	14.79
1951	NASDAQ	OPOF	Fri, Oct 23, 2009	14.90	15.21	14.90	14.96
1950	NASDAQ	OPOF	Thu, Oct 22, 2009	15.08	15.09	14.80	15.09
1949	NASDAQ	OPOF	Wed, Oct 21, 2009	15.46	15.46	14.75	14.92
1948	NASDAQ	OPOF	Tue, Oct 20, 2009	15.50	15.50	14.75	14.78
1947	NASDAQ	OPOF	Mon, Oct 19, 2009	15.50	15.50	14.80	15.02
1946	NASDAQ	OPOF	Fri, Oct 16, 2009	14.60	15.86	14.60	15.18
1945	NASDAQ	OPOF	Thu, Oct 15, 2009	14.96	14.97	14.55	14.70
1944	NASDAQ	OPOF	Wed, Oct 14, 2009	15.27	15.27	14.97	14.97
1943	NASDAQ	OPOF	Tue, Oct 13, 2009	15.07	15.07	14.83	14.89
1942	NASDAQ	OPOF	Mon, Oct 12, 2009	15.74	15.74	14.90	14.90
1941	NASDAQ	OPOF	Fri, Oct 9, 2009	15.43	15.66	15.13	15.46
1940	NASDAQ	OPOF	Thu, Oct 8, 2009	15.15	15.88	15.00	15.20
1939	NASDAQ	OPOF	Wed, Oct 7, 2009	15.25	15.30	15.05	15.11
1938	NASDAQ	OPOF	Tue, Oct 6, 2009	15.00	15.52	14.67	15.22
1937	NASDAQ	OPOF	Mon, Oct 5, 2009	15.11	15.50	15.01	15.09
1936	NASDAQ	OPOF	Fri, Oct 2, 2009	15.63	15.63	15.05	15.05
1935	NASDAQ	OPOF	Thu, Oct 1, 2009	16.32	16.65	15.61	15.61
1934	NASDAQ	OPOF	Wed, Sep 30, 2009	16.19	16.95	15.76	16.66
1933	NASDAQ	OPOF	Tue, Sep 29, 2009	16.34	16.46	16.03	16.14
1932	NASDAQ	OPOF	Mon, Sep 28, 2009	16.57	16.65	16.03	16.03
1931	NASDAQ	OPOF	Fri, Sep 25, 2009	16.18	16.35	16.11	16.34
1930	NASDAQ	OPOF	Thu, Sep 24, 2009	16.80	16.80	16.46	16.46
1929	NASDAQ	OPOF	Wed, Sep 23, 2009	16.11	16.49	16.07	16.27
1928	NASDAQ	OPOF	Tue, Sep 22, 2009	16.63	17.24	16.01	16.35
1927	NASDAQ	OPOF	Mon, Sep 21, 2009	16.16	16.57	16.08	16.42
1926	NASDAQ	OPOF	Fri, Sep 18, 2009	16.15	16.95	15.85	15.96
1925	NASDAQ	OPOF	Thu, Sep 17, 2009	16.01	16.47	15.76	16.34
1924	NASDAQ	OPOF	Wed, Sep 16, 2009	16.26	16.56	16.05	16.25
1923	NASDAQ	OPOF	Tue, Sep 15, 2009	16.20	17.00	16.04	16.21
1922	NASDAQ	OPOF	Mon, Sep 14, 2009	16.11	16.43	16.11	16.31
1921	NASDAQ	OPOF	Fri, Sep 11, 2009	16.47	16.77	16.26	16.26
1920	NASDAQ	OPOF	Thu, Sep 10, 2009	16.58	16.86	16.30	16.57
1919	NASDAQ	OPOF	Wed, Sep 9, 2009	16.38	17.00	16.37	16.70
1918	NASDAQ	OPOF	Tue, Sep 8, 2009	16.33	17.27	16.32	16.54
1917	NASDAQ	OPOF	Fri, Sep 4, 2009	16.54	17.11	16.42	16.46
1916	NASDAQ	OPOF	Thu, Sep 3, 2009	16.69	17.60	16.30	16.56
1915	NASDAQ	OPOF	Wed, Sep 2, 2009	16.35	16.60	16.00	16.43
1914	NASDAQ	OPOF	Tue, Sep 1, 2009	16.41	17.12	16.20	16.32
1913	NASDAQ	OPOF	Mon, Aug 31, 2009	17.25	17.53	17.00	17.00
1912	NASDAQ	OPOF	Fri, Aug 28, 2009	17.46	17.46	17.40	17.40
1911	NASDAQ	OPOF	Thu, Aug 27, 2009	17.85	17.86	17.51	17.51
1910	NASDAQ	OPOF	Wed, Aug 26, 2009	17.40	18.00	17.40	17.67
1909	NASDAQ	OPOF	Tue, Aug 25, 2009	17.50	17.85	17.42	17.74
1908	NASDAQ	OPOF	Mon, Aug 24, 2009	17.48	18.00	17.24	17.36
1907	NASDAQ	OPOF	Fri, Aug 21, 2009	18.06	18.06	17.54	17.54
1906	NASDAQ	OPOF	Thu, Aug 20, 2009	17.60	18.09	17.40	18.00
1905	NASDAQ	OPOF	Wed, Aug 19, 2009	17.86	18.50	17.32	18.48
1904	NASDAQ	OPOF	Tue, Aug 18, 2009	17.62	18.30	17.55	17.90
1903	NASDAQ	OPOF	Mon, Aug 17, 2009	17.88	17.88	17.12	17.42
1902	NASDAQ	OPOF	Fri, Aug 14, 2009	17.50	18.22	15.51	17.78
1901	NASDAQ	OPOF	Thu, Aug 13, 2009	17.47	18.53	17.00	17.35
1900	NASDAQ	OPOF	Wed, Aug 12, 2009	17.28	17.51	17.21	17.51
1899	NASDAQ	OPOF	Tue, Aug 11, 2009	17.24	17.98	17.20	17.70
1898	NASDAQ	OPOF	Mon, Aug 10, 2009	17.85	18.11	17.40	18.11
1897	NASDAQ	OPOF	Fri, Aug 7, 2009	17.76	17.76	17.27	17.72
1896	NASDAQ	OPOF	Thu, Aug 6, 2009	17.70	17.89	17.29	17.29
1895	NASDAQ	OPOF	Wed, Aug 5, 2009	17.77	18.21	17.77	17.98
1894	NASDAQ	OPOF	Tue, Aug 4, 2009	17.48	17.74	17.23	17.74
1893	NASDAQ	OPOF	Mon, Aug 3, 2009	17.48	17.91	16.94	17.77
1892	NASDAQ	OPOF	Fri, Jul 31, 2009	17.47	17.62	16.95	17.61
1891	NASDAQ	OPOF	Thu, Jul 30, 2009	17.60	17.60	17.00	17.44
1890	NASDAQ	OPOF	Wed, Jul 29, 2009	17.60	17.60	16.83	17.10
1889	NASDAQ	OPOF	Tue, Jul 28, 2009	16.70	17.25	16.70	17.25
1888	NASDAQ	OPOF	Mon, Jul 27, 2009	17.46	17.46	15.15	16.45
1887	NASDAQ	OPOF	Fri, Jul 24, 2009	16.74	16.74	16.00	16.73
1886	NASDAQ	OPOF	Thu, Jul 23, 2009	16.10	16.64	16.10	16.53
1885	NASDAQ	OPOF	Wed, Jul 22, 2009	16.54	16.95	15.96	16.27
1884	NASDAQ	OPOF	Tue, Jul 21, 2009	16.61	16.71	16.15	16.29
1883	NASDAQ	OPOF	Mon, Jul 20, 2009	17.25	17.25	16.58	16.70
1882	NASDAQ	OPOF	Fri, Jul 17, 2009	16.86	17.45	16.21	16.21
1881	NASDAQ	OPOF	Thu, Jul 16, 2009	15.83	16.90	15.83	16.61
1880	NASDAQ	OPOF	Wed, Jul 15, 2009	16.25	16.59	15.50	16.21
1879	NASDAQ	OPOF	Tue, Jul 14, 2009	16.47	17.22	16.47	16.73
1878	NASDAQ	OPOF	Mon, Jul 13, 2009	16.59	16.69	15.22	16.69
1877	NASDAQ	OPOF	Fri, Jul 10, 2009	17.59	17.59	16.24	16.24
1876	NASDAQ	OPOF	Thu, Jul 9, 2009	18.27	18.27	17.31	17.61
1875	NASDAQ	OPOF	Wed, Jul 8, 2009	18.51	18.94	18.07	18.11
1874	NASDAQ	OPOF	Tue, Jul 7, 2009	17.91	18.76	17.21	18.21
1873	NASDAQ	OPOF	Mon, Jul 6, 2009	17.58	17.58	17.31	17.31
1872	NASDAQ	OPOF	Thu, Jul 2, 2009	18.46	18.46	18.10	18.15
1871	NASDAQ	OPOF	Wed, Jul 1, 2009	18.92	19.19	18.12	19.05
1870	NASDAQ	OPOF	Tue, Jun 30, 2009	18.87	18.98	18.25	18.50
1869	NASDAQ	OPOF	Mon, Jun 29, 2009	19.30	19.30	18.02	18.02
1868	NASDAQ	OPOF	Fri, Jun 26, 2009	19.39	20.27	19.15	19.23
1867	NASDAQ	OPOF	Thu, Jun 25, 2009	19.11	19.29	18.61	19.12
1866	NASDAQ	OPOF	Wed, Jun 24, 2009	19.44	19.44	18.55	18.59
1865	NASDAQ	OPOF	Tue, Jun 23, 2009	19.49	19.49	18.55	19.19
1864	NASDAQ	OPOF	Mon, Jun 22, 2009	19.35	19.35	18.55	19.12
1863	NASDAQ	OPOF	Fri, Jun 19, 2009	18.89	19.30	18.55	19.30
1862	NASDAQ	OPOF	Thu, Jun 18, 2009	18.78	18.90	18.50	18.90
1861	NASDAQ	OPOF	Wed, Jun 17, 2009	19.24	19.24	18.55	19.04
1860	NASDAQ	OPOF	Tue, Jun 16, 2009	19.56	19.87	18.90	18.94
1859	NASDAQ	OPOF	Mon, Jun 15, 2009	19.85	20.23	19.50	20.09
1858	NASDAQ	OPOF	Fri, Jun 12, 2009	20.20	20.85	19.76	20.85
1857	NASDAQ	OPOF	Thu, Jun 11, 2009	20.13	20.17	19.97	20.15
1856	NASDAQ	OPOF	Wed, Jun 10, 2009	20.20	20.20	19.75	19.90
1855	NASDAQ	OPOF	Tue, Jun 9, 2009	19.94	20.06	19.72	20.06
1854	NASDAQ	OPOF	Mon, Jun 8, 2009	19.99	20.10	19.95	20.00
1853	NASDAQ	OPOF	Fri, Jun 5, 2009	19.96	20.03	19.75	19.75
1852	NASDAQ	OPOF	Thu, Jun 4, 2009	20.32	20.32	20.11	20.12
1851	NASDAQ	OPOF	Wed, Jun 3, 2009	20.20	20.29	19.99	20.24
1850	NASDAQ	OPOF	Tue, Jun 2, 2009	20.12	20.42	19.97	20.01
1849	NASDAQ	OPOF	Mon, Jun 1, 2009	19.76	20.25	19.68	20.01
1848	NASDAQ	OPOF	Fri, May 29, 2009	20.11	20.40	19.90	20.40
1847	NASDAQ	OPOF	Thu, May 28, 2009	20.06	20.24	19.75	19.92
1846	NASDAQ	OPOF	Wed, May 27, 2009	20.50	20.50	20.00	20.43
1845	NASDAQ	OPOF	Tue, May 26, 2009	20.75	20.92	20.49	20.49
1844	NASDAQ	OPOF	Fri, May 22, 2009	20.55	20.70	20.33	20.51
1843	NASDAQ	OPOF	Thu, May 21, 2009	19.96	20.65	19.96	20.50
1842	NASDAQ	OPOF	Wed, May 20, 2009	20.45	20.56	20.15	20.30
1841	NASDAQ	OPOF	Tue, May 19, 2009	20.25	20.50	20.00	20.46
1840	NASDAQ	OPOF	Mon, May 18, 2009	19.50	20.66	19.50	20.25
1839	NASDAQ	OPOF	Fri, May 15, 2009	19.00	19.31	18.90	19.31
1838	NASDAQ	OPOF	Thu, May 14, 2009	18.68	18.82	18.68	18.73
1837	NASDAQ	OPOF	Wed, May 13, 2009	18.63	18.83	18.63	18.83
1836	NASDAQ	OPOF	Tue, May 12, 2009	18.71	18.93	18.71	18.85
1835	NASDAQ	OPOF	Mon, May 11, 2009	18.46	18.98	18.46	18.76
1834	NASDAQ	OPOF	Fri, May 8, 2009	18.69	18.91	18.68	18.88
1833	NASDAQ	OPOF	Thu, May 7, 2009	18.87	18.88	18.62	18.84
1832	NASDAQ	OPOF	Wed, May 6, 2009	18.68	18.99	18.62	18.84
1831	NASDAQ	OPOF	Tue, May 5, 2009	18.50	18.93	18.50	18.93
1830	NASDAQ	OPOF	Mon, May 4, 2009	18.55	18.79	18.51	18.79
1829	NASDAQ	OPOF	Fri, May 1, 2009	18.94	19.00	18.77	18.97
1828	NASDAQ	OPOF	Thu, Apr 30, 2009	18.50	18.91	18.50	18.91
1827	NASDAQ	OPOF	Wed, Apr 29, 2009	18.41	18.64	18.33	18.51
1826	NASDAQ	OPOF	Tue, Apr 28, 2009	17.99	18.53	17.99	18.35
1825	NASDAQ	OPOF	Mon, Apr 27, 2009	18.73	18.90	18.03	18.21
1824	NASDAQ	OPOF	Fri, Apr 24, 2009	17.90	18.55	17.74	18.15
1823	NASDAQ	OPOF	Thu, Apr 23, 2009	17.90	17.90	17.70	17.70
1822	NASDAQ	OPOF	Wed, Apr 22, 2009	18.00	18.72	18.00	18.61
1821	NASDAQ	OPOF	Tue, Apr 21, 2009	18.45	18.45	17.88	18.05
1820	NASDAQ	OPOF	Mon, Apr 20, 2009	18.57	18.57	18.04	18.04
1819	NASDAQ	OPOF	Fri, Apr 17, 2009	18.64	18.64	18.10	18.28
1818	NASDAQ	OPOF	Thu, Apr 16, 2009	18.63	18.63	18.15	18.20
1817	NASDAQ	OPOF	Wed, Apr 15, 2009	17.82	18.92	17.82	18.29
1816	NASDAQ	OPOF	Tue, Apr 14, 2009	18.00	18.55	18.00	18.22
1815	NASDAQ	OPOF	Thu, Apr 9, 2009	18.82	18.89	17.76	18.19
1814	NASDAQ	OPOF	Wed, Apr 8, 2009	18.33	18.33	17.72	17.76
1813	NASDAQ	OPOF	Tue, Apr 7, 2009	18.29	18.29	17.19	18.13
1812	NASDAQ	OPOF	Mon, Apr 6, 2009	18.00	18.00	17.05	17.05
1811	NASDAQ	OPOF	Fri, Apr 3, 2009	18.59	18.59	17.74	17.74
1810	NASDAQ	OPOF	Thu, Apr 2, 2009	18.89	18.89	18.00	18.10
1809	NASDAQ	OPOF	Wed, Apr 1, 2009	18.89	18.99	17.41	18.80
1808	NASDAQ	OPOF	Tue, Mar 31, 2009	17.54	19.00	17.54	18.84
1807	NASDAQ	OPOF	Fri, Mar 27, 2009	17.35	17.50	16.95	16.95
1806	NASDAQ	OPOF	Wed, Mar 25, 2009	16.06	16.75	16.06	16.75
1805	NASDAQ	OPOF	Mon, Mar 23, 2009	16.20	16.56	16.20	16.41
1804	NASDAQ	OPOF	Fri, Mar 20, 2009	16.34	16.75	15.99	16.56
1803	NASDAQ	OPOF	Thu, Mar 19, 2009	16.43	16.49	16.43	16.49
1802	NASDAQ	OPOF	Wed, Mar 18, 2009	15.40	15.40	15.40	15.40
1801	NASDAQ	OPOF	Tue, Mar 17, 2009	15.02	15.36	15.02	15.35
1800	NASDAQ	OPOF	Mon, Mar 16, 2009	15.84	15.84	15.84	15.84
1799	NASDAQ	OPOF	Thu, Mar 12, 2009	15.00	15.00	15.00	15.00
1798	NASDAQ	OPOF	Wed, Mar 11, 2009	15.98	15.98	15.98	15.98
1797	NASDAQ	OPOF	Tue, Mar 10, 2009	14.85	14.85	14.76	14.76
1796	NASDAQ	OPOF	Mon, Mar 9, 2009	15.00	15.00	15.00	15.00
1795	NASDAQ	OPOF	Fri, Mar 6, 2009	15.25	15.25	15.25	15.25
1794	NASDAQ	OPOF	Thu, Mar 5, 2009	15.25	15.25	15.25	15.25
1793	NASDAQ	OPOF	Wed, Mar 4, 2009	15.35	15.60	15.35	15.60
1792	NASDAQ	OPOF	Tue, Mar 3, 2009	15.35	15.35	15.35	15.35
1791	NASDAQ	OPOF	Mon, Mar 2, 2009	15.30	15.75	15.30	15.60
1790	NASDAQ	OPOF	Fri, Feb 27, 2009	15.76	15.76	15.75	15.75
1789	NASDAQ	OPOF	Thu, Feb 26, 2009	16.68	16.68	16.00	16.00
1788	NASDAQ	OPOF	Wed, Feb 25, 2009	16.07	16.07	16.07	16.07
1787	NASDAQ	OPOF	Tue, Feb 24, 2009	16.30	16.50	16.30	16.30
1786	NASDAQ	OPOF	Fri, Feb 20, 2009	17.00	17.05	16.16	16.26
1785	NASDAQ	OPOF	Thu, Feb 19, 2009	17.00	17.00	16.74	17.00
1784	NASDAQ	OPOF	Wed, Feb 18, 2009	17.70	17.70	17.00	17.05
1783	NASDAQ	OPOF	Tue, Feb 17, 2009	17.00	17.15	17.00	17.15
1782	NASDAQ	OPOF	Fri, Feb 13, 2009	17.84	17.84	17.84	17.84
1781	NASDAQ	OPOF	Tue, Feb 10, 2009	17.06	17.06	17.05	17.05
1780	NASDAQ	OPOF	Mon, Feb 9, 2009	17.06	17.06	17.06	17.06
1779	NASDAQ	OPOF	Fri, Feb 6, 2009	17.50	17.50	17.50	17.50
1778	NASDAQ	OPOF	Thu, Feb 5, 2009	17.89	17.90	17.88	17.90
1777	NASDAQ	OPOF	Wed, Feb 4, 2009	17.06	17.06	17.05	17.05
1776	NASDAQ	OPOF	Mon, Feb 2, 2009	17.09	17.12	17.05	17.05
1775	NASDAQ	OPOF	Wed, Jan 28, 2009	17.50	17.89	17.09	17.89
1774	NASDAQ	OPOF	Tue, Jan 27, 2009	18.00	18.00	18.00	18.00
1773	NASDAQ	OPOF	Mon, Jan 26, 2009	17.20	17.20	16.75	16.75
1772	NASDAQ	OPOF	Fri, Jan 23, 2009	17.22	17.22	17.20	17.20
1771	NASDAQ	OPOF	Thu, Jan 22, 2009	18.50	18.50	17.20	17.20
1770	NASDAQ	OPOF	Wed, Jan 21, 2009	17.14	17.14	17.14	17.14
1769	NASDAQ	OPOF	Thu, Jan 15, 2009	19.25	19.26	18.04	19.00
1768	NASDAQ	OPOF	Wed, Jan 14, 2009	17.47	18.64	17.15	18.64
1767	NASDAQ	OPOF	Tue, Jan 13, 2009	17.10	17.10	17.10	17.10
1766	NASDAQ	OPOF	Mon, Jan 12, 2009	17.46	17.46	17.46	17.46
1765	NASDAQ	OPOF	Fri, Jan 9, 2009	17.50	17.50	17.03	17.03
1764	NASDAQ	OPOF	Thu, Jan 8, 2009	18.36	18.36	17.55	17.57
1763	NASDAQ	OPOF	Wed, Jan 7, 2009	18.31	18.33	18.31	18.33
1762	NASDAQ	OPOF	Tue, Jan 6, 2009	17.56	17.56	17.56	17.56
1761	NASDAQ	OPOF	Mon, Jan 5, 2009	17.55	17.55	17.55	17.55
1760	NASDAQ	OPOF	Fri, Jan 2, 2009	17.89	17.89	17.86	17.86
1759	NASDAQ	OPOF	Wed, Dec 31, 2008	19.50	19.50	18.35	19.13
1758	NASDAQ	OPOF	Tue, Dec 30, 2008	17.25	19.73	17.25	19.46
1757	NASDAQ	OPOF	Mon, Dec 29, 2008	16.99	17.10	16.75	17.00
1756	NASDAQ	OPOF	Fri, Dec 26, 2008	16.75	16.99	16.75	16.99
1755	NASDAQ	OPOF	Tue, Dec 23, 2008	16.56	17.20	16.55	17.10
1754	NASDAQ	OPOF	Mon, Dec 22, 2008	16.56	17.19	16.55	17.10
1753	NASDAQ	OPOF	Fri, Dec 19, 2008	16.55	17.00	16.55	17.00
1752	NASDAQ	OPOF	Thu, Dec 18, 2008	16.35	17.20	16.35	17.20
1751	NASDAQ	OPOF	Wed, Dec 17, 2008	16.55	17.20	16.55	17.00
1750	NASDAQ	OPOF	Tue, Dec 16, 2008	17.20	17.20	17.20	17.20
1749	NASDAQ	OPOF	Fri, Dec 12, 2008	17.20	17.25	16.26	17.18
1748	NASDAQ	OPOF	Wed, Dec 10, 2008	16.76	16.76	16.76	16.76
1747	NASDAQ	OPOF	Mon, Dec 8, 2008	16.56	17.49	16.10	17.49
1746	NASDAQ	OPOF	Thu, Dec 4, 2008	17.25	17.25	17.25	17.25
1745	NASDAQ	OPOF	Wed, Dec 3, 2008	16.55	17.98	16.55	17.90
1744	NASDAQ	OPOF	Mon, Dec 1, 2008	16.83	17.05	16.83	17.05
1743	NASDAQ	OPOF	Wed, Nov 26, 2008	18.05	18.05	17.88	17.88
1742	NASDAQ	OPOF	Tue, Nov 25, 2008	16.75	16.75	16.55	16.55
1741	NASDAQ	OPOF	Mon, Nov 24, 2008	17.13	17.13	17.00	17.00
1740	NASDAQ	OPOF	Thu, Nov 20, 2008	17.40	17.40	17.40	17.40
1739	NASDAQ	OPOF	Wed, Nov 19, 2008	17.31	17.31	17.31	17.31
1738	NASDAQ	OPOF	Tue, Nov 11, 2008	17.50	17.50	17.00	18.86
1737	NASDAQ	OPOF	Mon, Nov 10, 2008	17.36	17.36	17.36	17.36
1736	NASDAQ	OPOF	Fri, Nov 7, 2008	19.10	19.10	18.91	18.91
1735	NASDAQ	OPOF	Wed, Nov 5, 2008	17.21	17.21	17.21	17.21
1734	NASDAQ	OPOF	Mon, Nov 3, 2008	18.25	18.25	17.41	17.41
1733	NASDAQ	OPOF	Fri, Oct 31, 2008	17.45	19.46	17.45	19.46
1732	NASDAQ	OPOF	Wed, Oct 29, 2008	17.61	17.61	17.23	17.23
1731	NASDAQ	OPOF	Mon, Oct 27, 2008	17.09	18.50	17.05	18.50
1730	NASDAQ	OPOF	Fri, Oct 24, 2008	19.00	19.00	18.99	19.00
1729	NASDAQ	OPOF	Thu, Oct 23, 2008	18.01	19.00	17.75	19.00
1728	NASDAQ	OPOF	Wed, Oct 22, 2008	20.83	20.83	20.83	18.07
1727	NASDAQ	OPOF	Tue, Oct 21, 2008	20.70	20.70	20.57	20.57
1726	NASDAQ	OPOF	Mon, Oct 20, 2008	20.75	20.75	20.75	20.75
1725	NASDAQ	OPOF	Fri, Oct 17, 2008	20.80	20.80	20.80	20.80
1724	NASDAQ	OPOF	Thu, Oct 16, 2008	18.55	20.99	18.25	20.82
1723	NASDAQ	OPOF	Wed, Oct 15, 2008	19.21	19.21	19.21	19.21
1722	NASDAQ	OPOF	Tue, Oct 14, 2008	18.98	20.82	18.97	20.50
1721	NASDAQ	OPOF	Fri, Oct 10, 2008	18.46	19.84	17.25	19.66
1720	NASDAQ	OPOF	Thu, Oct 9, 2008	17.55	18.47	17.10	18.47
1719	NASDAQ	OPOF	Wed, Oct 8, 2008	18.44	18.44	18.44	18.44
1718	NASDAQ	OPOF	Tue, Oct 7, 2008	19.44	19.44	18.00	18.00
1717	NASDAQ	OPOF	Mon, Oct 6, 2008	18.05	18.05	18.00	18.00
1716	NASDAQ	OPOF	Thu, Oct 2, 2008	18.55	18.55	18.55	18.55
1715	NASDAQ	OPOF	Tue, Sep 30, 2008	20.50	20.50	19.23	20.50
1714	NASDAQ	OPOF	Mon, Sep 29, 2008	21.91	21.91	20.20	21.10
1713	NASDAQ	OPOF	Fri, Sep 26, 2008	22.00	22.00	18.05	21.94
1712	NASDAQ	OPOF	Thu, Sep 25, 2008	18.55	18.55	18.55	18.55
1711	NASDAQ	OPOF	Wed, Sep 24, 2008	17.75	19.00	17.75	19.00
1710	NASDAQ	OPOF	Tue, Sep 23, 2008	18.05	18.10	18.05	18.09
1709	NASDAQ	OPOF	Mon, Sep 22, 2008	21.95	21.95	17.76	17.76
1708	NASDAQ	OPOF	Fri, Sep 19, 2008	19.00	19.00	17.50	17.50
1707	NASDAQ	OPOF	Thu, Sep 18, 2008	19.60	20.00	19.60	19.82
1706	NASDAQ	OPOF	Wed, Sep 17, 2008	19.39	19.85	19.05	19.05
1705	NASDAQ	OPOF	Tue, Sep 16, 2008	18.89	19.83	18.89	19.82
1704	NASDAQ	OPOF	Mon, Sep 15, 2008	18.74	18.89	18.74	18.89
1703	NASDAQ	OPOF	Thu, Sep 11, 2008	18.03	18.70	18.00	18.70
1702	NASDAQ	OPOF	Tue, Sep 9, 2008	18.65	18.65	18.65	18.65
1701	NASDAQ	OPOF	Mon, Sep 8, 2008	18.46	18.50	18.46	18.49
1700	NASDAQ	OPOF	Fri, Sep 5, 2008	17.75	17.75	17.75	17.75
1699	NASDAQ	OPOF	Wed, Sep 3, 2008	17.66	17.75	17.66	17.75
1698	NASDAQ	OPOF	Tue, Sep 2, 2008	17.80	17.80	17.76	17.80
1697	NASDAQ	OPOF	Fri, Aug 29, 2008	18.22	18.22	18.22	18.22
1696	NASDAQ	OPOF	Thu, Aug 28, 2008	18.00	18.20	18.00	18.20
1695	NASDAQ	OPOF	Wed, Aug 27, 2008	17.55	18.22	17.55	18.22
1694	NASDAQ	OPOF	Tue, Aug 26, 2008	18.22	18.22	18.22	18.22
1693	NASDAQ	OPOF	Fri, Aug 22, 2008	18.00	18.00	18.00	18.00
1692	NASDAQ	OPOF	Thu, Aug 21, 2008	18.00	18.00	18.00	18.00
1691	NASDAQ	OPOF	Wed, Aug 20, 2008	18.01	18.03	18.00	18.00
1690	NASDAQ	OPOF	Tue, Aug 19, 2008	18.21	18.23	18.21	18.23
1689	NASDAQ	OPOF	Fri, Aug 15, 2008	17.55	18.23	17.55	18.23
1688	NASDAQ	OPOF	Thu, Aug 14, 2008	17.86	18.30	17.25	18.30
1687	NASDAQ	OPOF	Wed, Aug 6, 2008	17.71	17.71	17.71	17.71
1686	NASDAQ	OPOF	Tue, Aug 5, 2008	17.74	18.31	17.70	18.30
1685	NASDAQ	OPOF	Fri, Aug 1, 2008	17.52	17.52	17.50	17.50
1684	NASDAQ	OPOF	Thu, Jul 31, 2008	17.58	17.58	17.58	17.58
1683	NASDAQ	OPOF	Wed, Jul 30, 2008	17.27	18.50	17.27	17.27
1682	NASDAQ	OPOF	Tue, Jul 29, 2008	18.70	18.70	18.60	18.60
1681	NASDAQ	OPOF	Mon, Jul 28, 2008	18.74	18.74	18.67	18.67
1680	NASDAQ	OPOF	Fri, Jul 25, 2008	17.81	17.81	17.81	18.00
1679	NASDAQ	OPOF	Thu, Jul 24, 2008	17.74	17.75	17.74	17.75
1678	NASDAQ	OPOF	Wed, Jul 23, 2008	17.85	17.85	16.85	16.97
1677	NASDAQ	OPOF	Mon, Jul 21, 2008	16.50	16.50	16.50	16.50
1676	NASDAQ	OPOF	Thu, Jul 17, 2008	16.86	17.60	16.37	16.37
1675	NASDAQ	OPOF	Wed, Jul 16, 2008	16.00	16.50	16.00	16.50
1674	NASDAQ	OPOF	Tue, Jul 15, 2008	16.01	16.01	16.00	16.00
1673	NASDAQ	OPOF	Mon, Jul 14, 2008	16.25	16.25	16.05	16.05
1672	NASDAQ	OPOF	Fri, Jul 11, 2008	16.50	16.50	16.50	16.50
1671	NASDAQ	OPOF	Thu, Jul 10, 2008	16.05	16.35	16.01	16.35
1670	NASDAQ	OPOF	Tue, Jul 8, 2008	16.24	16.25	16.24	16.25
1669	NASDAQ	OPOF	Mon, Jul 7, 2008	17.50	17.50	16.25	16.25
1668	NASDAQ	OPOF	Thu, Jul 3, 2008	16.55	16.55	16.55	16.55
1667	NASDAQ	OPOF	Wed, Jul 2, 2008	16.80	16.80	16.75	16.75
1666	NASDAQ	OPOF	Tue, Jul 1, 2008	16.79	16.79	16.75	16.79
1665	NASDAQ	OPOF	Mon, Jun 30, 2008	17.51	18.50	17.50	17.80
1664	NASDAQ	OPOF	Fri, Jun 27, 2008	17.47	17.51	17.43	17.50
1663	NASDAQ	OPOF	Thu, Jun 26, 2008	16.75	16.99	16.25	16.98
1662	NASDAQ	OPOF	Wed, Jun 25, 2008	17.04	17.05	16.84	16.84
1661	NASDAQ	OPOF	Tue, Jun 24, 2008	17.11	17.20	16.85	17.04
1660	NASDAQ	OPOF	Mon, Jun 23, 2008	17.20	17.20	17.20	17.20
1659	NASDAQ	OPOF	Fri, Jun 20, 2008	17.87	17.87	17.87	17.87
1658	NASDAQ	OPOF	Wed, Jun 18, 2008	17.15	17.16	17.05	17.15
1657	NASDAQ	OPOF	Tue, Jun 17, 2008	17.90	17.90	17.35	17.35
1656	NASDAQ	OPOF	Fri, Jun 13, 2008	18.00	18.00	17.95	17.95
1655	NASDAQ	OPOF	Thu, Jun 12, 2008	17.57	18.00	17.55	18.00
1654	NASDAQ	OPOF	Wed, Jun 11, 2008	17.37	18.01	17.37	18.01
1653	NASDAQ	OPOF	Tue, Jun 10, 2008	17.40	18.15	17.35	18.09
1652	NASDAQ	OPOF	Mon, Jun 9, 2008	17.42	17.53	17.35	17.46
1651	NASDAQ	OPOF	Fri, Jun 6, 2008	17.92	17.92	17.92	17.92
1650	NASDAQ	OPOF	Thu, Jun 5, 2008	17.91	17.91	17.91	17.91
1649	NASDAQ	OPOF	Wed, Jun 4, 2008	17.39	17.40	17.35	17.35
1648	NASDAQ	OPOF	Mon, Jun 2, 2008	17.75	17.75	17.36	17.36
1647	NASDAQ	OPOF	Fri, May 30, 2008	17.65	17.65	17.37	17.37
1646	NASDAQ	OPOF	Thu, May 29, 2008	17.35	17.35	17.35	17.35
1645	NASDAQ	OPOF	Wed, May 28, 2008	17.35	17.42	17.35	17.41
1644	NASDAQ	OPOF	Tue, May 27, 2008	17.52	17.95	17.41	17.95
1643	NASDAQ	OPOF	Wed, May 21, 2008	18.24	18.26	17.37	17.37
1642	NASDAQ	OPOF	Mon, May 19, 2008	18.04	18.05	17.51	17.69
1641	NASDAQ	OPOF	Fri, May 16, 2008	17.89	17.89	17.89	17.89
1640	NASDAQ	OPOF	Thu, May 15, 2008	17.13	17.13	17.13	17.13
1639	NASDAQ	OPOF	Wed, May 14, 2008	18.57	18.57	18.57	18.57
1638	NASDAQ	OPOF	Tue, May 13, 2008	18.00	18.79	17.01	18.79
1637	NASDAQ	OPOF	Mon, May 12, 2008	17.85	18.00	17.55	18.00
1636	NASDAQ	OPOF	Thu, May 8, 2008	17.95	17.95	17.94	17.94
1635	NASDAQ	OPOF	Wed, May 7, 2008	18.29	18.29	18.05	18.05
1634	NASDAQ	OPOF	Tue, May 6, 2008	18.25	19.00	17.89	18.87
1633	NASDAQ	OPOF	Mon, May 5, 2008	17.98	18.25	17.80	17.80
1632	NASDAQ	OPOF	Thu, May 1, 2008	17.83	18.91	17.81	17.84
1631	NASDAQ	OPOF	Wed, Apr 30, 2008	17.84	18.38	17.84	17.91
1630	NASDAQ	OPOF	Tue, Apr 29, 2008	18.50	18.50	18.50	18.50
1629	NASDAQ	OPOF	Mon, Apr 28, 2008	18.97	18.97	18.50	18.50
1628	NASDAQ	OPOF	Fri, Apr 25, 2008	18.66	19.00	18.66	18.67
1627	NASDAQ	OPOF	Thu, Apr 24, 2008	18.67	18.67	18.67	18.67
1626	NASDAQ	OPOF	Wed, Apr 23, 2008	17.84	18.63	17.84	18.63
1625	NASDAQ	OPOF	Tue, Apr 22, 2008	17.80	18.16	17.80	18.16
1624	NASDAQ	OPOF	Mon, Apr 21, 2008	18.50	18.50	17.82	17.96
1623	NASDAQ	OPOF	Fri, Apr 18, 2008	17.42	18.27	17.14	18.07
1622	NASDAQ	OPOF	Thu, Apr 17, 2008	17.87	18.11	17.87	17.96
1621	NASDAQ	OPOF	Wed, Apr 16, 2008	17.15	17.84	17.00	17.84
1620	NASDAQ	OPOF	Tue, Apr 15, 2008	17.10	17.10	17.10	17.10
1619	NASDAQ	OPOF	Mon, Apr 14, 2008	17.33	17.50	17.00	17.00
1618	NASDAQ	OPOF	Fri, Apr 11, 2008	17.87	17.87	17.30	17.86
1617	NASDAQ	OPOF	Thu, Apr 10, 2008	17.30	17.30	17.30	17.30
1616	NASDAQ	OPOF	Wed, Apr 9, 2008	17.55	17.55	17.31	17.31
1615	NASDAQ	OPOF	Tue, Apr 8, 2008	17.33	17.33	17.33	17.33
1614	NASDAQ	OPOF	Mon, Apr 7, 2008	17.57	17.65	17.55	17.55
1613	NASDAQ	OPOF	Fri, Apr 4, 2008	17.67	17.97	17.55	17.56
1612	NASDAQ	OPOF	Thu, Apr 3, 2008	17.95	17.95	17.63	17.63
1611	NASDAQ	OPOF	Wed, Apr 2, 2008	18.24	18.24	18.09	18.09
1610	NASDAQ	OPOF	Tue, Apr 1, 2008	17.95	19.03	17.95	18.82
1609	NASDAQ	OPOF	Mon, Mar 31, 2008	17.61	19.15	17.61	19.15
1608	NASDAQ	OPOF	Fri, Mar 28, 2008	18.68	18.90	17.60	18.73
1607	NASDAQ	OPOF	Thu, Mar 27, 2008	17.44	18.50	17.44	18.34
1606	NASDAQ	OPOF	Wed, Mar 26, 2008	18.48	18.60	17.13	17.13
1605	NASDAQ	OPOF	Tue, Mar 25, 2008	18.26	18.35	17.60	17.99
1604	NASDAQ	OPOF	Mon, Mar 24, 2008	17.53	18.65	17.01	18.64
1603	NASDAQ	OPOF	Thu, Mar 20, 2008	17.52	19.00	17.00	18.70
1602	NASDAQ	OPOF	Wed, Mar 19, 2008	18.00	18.40	17.00	18.40
1601	NASDAQ	OPOF	Tue, Mar 18, 2008	17.92	18.50	17.00	17.00
1600	NASDAQ	OPOF	Mon, Mar 17, 2008	18.15	18.48	17.00	17.00
1599	NASDAQ	OPOF	Fri, Mar 14, 2008	17.50	18.65	17.11	18.65
1598	NASDAQ	OPOF	Thu, Mar 13, 2008	17.45	18.65	17.45	18.65
1597	NASDAQ	OPOF	Wed, Mar 12, 2008	18.49	18.49	18.49	18.49
1596	NASDAQ	OPOF	Tue, Mar 11, 2008	17.13	17.70	17.13	17.37
1595	NASDAQ	OPOF	Mon, Mar 10, 2008	18.07	18.07	17.17	17.17
1594	NASDAQ	OPOF	Fri, Mar 7, 2008	18.48	18.48	17.08	17.08
1593	NASDAQ	OPOF	Wed, Mar 5, 2008	17.05	17.76	17.05	17.46
1592	NASDAQ	OPOF	Mon, Mar 3, 2008	17.09	18.50	16.86	18.50
1591	NASDAQ	OPOF	Fri, Feb 29, 2008	18.05	18.05	17.55	17.55
1590	NASDAQ	OPOF	Thu, Feb 28, 2008	18.25	18.25	18.25	18.25
1589	NASDAQ	OPOF	Wed, Feb 27, 2008	18.99	18.99	18.10	18.20
1588	NASDAQ	OPOF	Mon, Feb 25, 2008	18.50	18.50	18.05	18.06
1587	NASDAQ	OPOF	Thu, Feb 21, 2008	18.57	18.57	18.57	18.57
1586	NASDAQ	OPOF	Wed, Feb 20, 2008	18.50	18.50	18.05	18.50
1585	NASDAQ	OPOF	Fri, Feb 15, 2008	18.53	18.53	18.53	18.53
1584	NASDAQ	OPOF	Thu, Feb 14, 2008	18.99	18.99	18.52	18.52
1583	NASDAQ	OPOF	Wed, Feb 13, 2008	18.51	18.51	18.51	18.51
1582	NASDAQ	OPOF	Tue, Feb 12, 2008	18.97	19.00	18.55	18.55
1581	NASDAQ	OPOF	Wed, Feb 6, 2008	18.50	18.93	18.50	18.93
1580	NASDAQ	OPOF	Fri, Feb 1, 2008	18.50	18.60	18.50	18.60
1579	NASDAQ	OPOF	Thu, Jan 31, 2008	19.00	19.00	18.50	18.50
1578	NASDAQ	OPOF	Wed, Jan 30, 2008	18.51	18.99	18.51	18.99
1577	NASDAQ	OPOF	Tue, Jan 29, 2008	18.55	18.55	18.55	18.55
1576	NASDAQ	OPOF	Fri, Jan 25, 2008	18.97	19.00	18.97	19.00
1575	NASDAQ	OPOF	Thu, Jan 24, 2008	18.97	18.97	18.51	18.56
1574	NASDAQ	OPOF	Wed, Jan 23, 2008	18.94	18.94	18.11	18.11
1573	NASDAQ	OPOF	Tue, Jan 22, 2008	16.70	19.00	16.70	18.95
1572	NASDAQ	OPOF	Fri, Jan 18, 2008	17.49	17.49	16.43	16.51
1571	NASDAQ	OPOF	Wed, Jan 16, 2008	16.72	17.51	16.72	16.96
1570	NASDAQ	OPOF	Tue, Jan 15, 2008	16.55	16.70	16.55	16.70
1569	NASDAQ	OPOF	Mon, Jan 14, 2008	17.50	17.50	16.55	16.55
1568	NASDAQ	OPOF	Fri, Jan 11, 2008	17.50	17.58	17.50	17.50
1567	NASDAQ	OPOF	Thu, Jan 10, 2008	17.50	17.67	17.50	17.56
1566	NASDAQ	OPOF	Wed, Jan 9, 2008	17.50	17.61	17.50	17.59
1565	NASDAQ	OPOF	Tue, Jan 8, 2008	18.49	18.49	18.00	18.00
1564	NASDAQ	OPOF	Fri, Jan 4, 2008	18.46	18.99	18.39	18.39
1563	NASDAQ	OPOF	Thu, Jan 3, 2008	19.13	19.13	18.52	18.99
1562	NASDAQ	OPOF	Wed, Jan 2, 2008	20.95	20.95	19.20	19.70
1561	NASDAQ	OPOF	Mon, Dec 31, 2007	19.81	20.35	18.25	20.35
1560	NASDAQ	OPOF	Fri, Dec 28, 2007	19.28	19.89	18.10	19.00
1559	NASDAQ	OPOF	Wed, Dec 26, 2007	18.55	18.65	18.55	18.65
1558	NASDAQ	OPOF	Mon, Dec 24, 2007	18.98	18.99	18.57	18.57
1557	NASDAQ	OPOF	Thu, Dec 20, 2007	18.55	18.55	18.55	18.55
1556	NASDAQ	OPOF	Tue, Dec 18, 2007	18.67	18.75	18.67	18.75
1555	NASDAQ	OPOF	Mon, Dec 17, 2007	18.56	19.58	18.56	19.00
1554	NASDAQ	OPOF	Fri, Dec 14, 2007	18.83	19.50	18.55	19.50
1553	NASDAQ	OPOF	Thu, Dec 13, 2007	19.27	19.27	18.80	18.80
1552	NASDAQ	OPOF	Wed, Dec 12, 2007	19.73	19.73	19.52	19.52
1551	NASDAQ	OPOF	Tue, Dec 11, 2007	18.84	19.10	18.80	18.80
1550	NASDAQ	OPOF	Mon, Dec 10, 2007	18.82	18.82	18.82	18.82
1549	NASDAQ	OPOF	Fri, Dec 7, 2007	18.81	19.22	18.81	19.22
1548	NASDAQ	OPOF	Thu, Dec 6, 2007	19.45	19.50	18.84	19.44
1547	NASDAQ	OPOF	Wed, Dec 5, 2007	18.55	18.55	18.55	18.55
1546	NASDAQ	OPOF	Tue, Dec 4, 2007	18.50	18.55	18.50	18.55
1545	NASDAQ	OPOF	Mon, Dec 3, 2007	18.35	18.35	18.35	18.35
1544	NASDAQ	OPOF	Fri, Nov 30, 2007	18.25	18.35	18.25	18.35
1543	NASDAQ	OPOF	Wed, Nov 28, 2007	17.98	17.98	17.97	17.97
1542	NASDAQ	OPOF	Mon, Nov 26, 2007	17.82	18.63	17.82	17.85
1541	NASDAQ	OPOF	Fri, Nov 23, 2007	17.82	17.82	17.82	17.82
1540	NASDAQ	OPOF	Wed, Nov 21, 2007	18.10	18.13	17.43	18.00
1539	NASDAQ	OPOF	Tue, Nov 20, 2007	18.08	18.08	18.07	18.07
1538	NASDAQ	OPOF	Mon, Nov 19, 2007	18.00	18.00	18.00	18.00
1537	NASDAQ	OPOF	Fri, Nov 16, 2007	17.69	17.69	17.69	17.69
1536	NASDAQ	OPOF	Thu, Nov 15, 2007	17.53	17.53	17.53	17.53
1535	NASDAQ	OPOF	Tue, Nov 13, 2007	18.65	18.65	18.65	18.65
1534	NASDAQ	OPOF	Mon, Nov 12, 2007	18.55	18.55	18.30	18.30
1533	NASDAQ	OPOF	Fri, Nov 9, 2007	19.50	19.50	19.11	19.15
1532	NASDAQ	OPOF	Thu, Nov 8, 2007	19.50	19.50	18.50	18.75
1531	NASDAQ	OPOF	Wed, Nov 7, 2007	19.20	19.73	19.20	19.73
1530	NASDAQ	OPOF	Tue, Nov 6, 2007	18.50	19.05	18.03	19.05
1529	NASDAQ	OPOF	Fri, Nov 2, 2007	19.00	19.00	18.50	18.50
1528	NASDAQ	OPOF	Thu, Nov 1, 2007	19.40	19.40	18.56	19.00
1527	NASDAQ	OPOF	Wed, Oct 31, 2007	19.20	19.74	19.20	19.22
1526	NASDAQ	OPOF	Mon, Oct 29, 2007	19.27	19.73	19.21	19.35
1525	NASDAQ	OPOF	Fri, Oct 26, 2007	19.62	19.62	19.50	19.50
1524	NASDAQ	OPOF	Tue, Oct 23, 2007	19.89	20.18	19.50	19.50
1523	NASDAQ	OPOF	Mon, Oct 22, 2007	19.99	19.99	19.50	19.50
1522	NASDAQ	OPOF	Fri, Oct 19, 2007	20.05	20.05	20.05	20.05
1521	NASDAQ	OPOF	Thu, Oct 18, 2007	20.05	20.05	20.05	20.05
1520	NASDAQ	OPOF	Wed, Oct 17, 2007	19.85	20.47	19.85	19.99
1519	NASDAQ	OPOF	Tue, Oct 16, 2007	19.49	19.49	19.46	19.46
1518	NASDAQ	OPOF	Mon, Oct 15, 2007	19.66	19.66	19.47	19.47
1517	NASDAQ	OPOF	Fri, Oct 12, 2007	19.41	19.49	19.38	19.46
1516	NASDAQ	OPOF	Thu, Oct 11, 2007	19.38	19.39	19.37	19.38
1515	NASDAQ	OPOF	Wed, Oct 10, 2007	19.71	19.71	19.18	19.38
1514	NASDAQ	OPOF	Tue, Oct 9, 2007	19.75	19.75	19.11	19.11
1513	NASDAQ	OPOF	Fri, Oct 5, 2007	19.37	19.67	19.37	19.60
1512	NASDAQ	OPOF	Thu, Oct 4, 2007	19.30	19.30	19.30	19.30
1511	NASDAQ	OPOF	Wed, Oct 3, 2007	19.49	19.73	19.30	19.30
1510	NASDAQ	OPOF	Tue, Oct 2, 2007	20.00	20.00	19.11	19.49
1509	NASDAQ	OPOF	Mon, Oct 1, 2007	20.03	20.03	18.97	19.28
1508	NASDAQ	OPOF	Fri, Sep 28, 2007	20.63	20.63	19.80	19.80
1507	NASDAQ	OPOF	Thu, Sep 27, 2007	19.13	19.13	19.13	19.13
1506	NASDAQ	OPOF	Wed, Sep 26, 2007	19.49	19.49	19.13	19.23
1505	NASDAQ	OPOF	Tue, Sep 25, 2007	19.54	19.54	19.54	19.54
1504	NASDAQ	OPOF	Mon, Sep 24, 2007	19.49	19.54	19.49	19.49
1503	NASDAQ	OPOF	Fri, Sep 21, 2007	19.60	19.60	19.60	19.60
1502	NASDAQ	OPOF	Thu, Sep 20, 2007	19.40	19.40	19.36	19.36
1501	NASDAQ	OPOF	Wed, Sep 19, 2007	19.34	19.40	19.34	19.34
1500	NASDAQ	OPOF	Tue, Sep 18, 2007	19.41	19.41	19.40	19.40
1499	NASDAQ	OPOF	Fri, Sep 14, 2007	19.55	19.55	19.55	19.55
1498	NASDAQ	OPOF	Thu, Sep 13, 2007	19.55	19.55	19.55	19.55
1497	NASDAQ	OPOF	Wed, Sep 12, 2007	19.24	19.61	19.24	19.61
1496	NASDAQ	OPOF	Tue, Sep 11, 2007	19.00	19.24	18.97	19.24
1495	NASDAQ	OPOF	Mon, Sep 10, 2007	19.47	19.47	19.20	19.20
1494	NASDAQ	OPOF	Fri, Sep 7, 2007	19.65	19.65	19.65	19.65
1493	NASDAQ	OPOF	Thu, Sep 6, 2007	19.90	19.90	19.59	19.59
1492	NASDAQ	OPOF	Tue, Sep 4, 2007	20.00	20.00	19.67	19.67
1491	NASDAQ	OPOF	Fri, Aug 31, 2007	20.23	20.23	20.20	20.20
1490	NASDAQ	OPOF	Thu, Aug 30, 2007	20.40	20.60	20.40	20.48
1489	NASDAQ	OPOF	Wed, Aug 29, 2007	20.16	21.00	19.61	20.81
1488	NASDAQ	OPOF	Tue, Aug 28, 2007	20.63	20.63	19.69	20.00
1487	NASDAQ	OPOF	Mon, Aug 27, 2007	19.67	19.99	19.67	19.99
1486	NASDAQ	OPOF	Thu, Aug 23, 2007	19.60	19.68	19.52	19.68
1485	NASDAQ	OPOF	Wed, Aug 22, 2007	19.54	19.82	19.54	19.82
1484	NASDAQ	OPOF	Tue, Aug 21, 2007	19.19	19.19	19.03	19.03
1483	NASDAQ	OPOF	Mon, Aug 20, 2007	19.60	19.60	19.02	19.19
1482	NASDAQ	OPOF	Fri, Aug 17, 2007	18.60	19.60	18.20	19.60
1481	NASDAQ	OPOF	Thu, Aug 16, 2007	17.63	18.48	17.26	18.21
1480	NASDAQ	OPOF	Wed, Aug 15, 2007	17.80	17.80	16.78	17.60
1479	NASDAQ	OPOF	Tue, Aug 14, 2007	18.60	18.60	17.52	17.62
1478	NASDAQ	OPOF	Mon, Aug 13, 2007	18.59	18.59	17.78	18.08
1477	NASDAQ	OPOF	Fri, Aug 10, 2007	18.03	18.08	17.20	17.92
1476	NASDAQ	OPOF	Thu, Aug 9, 2007	18.24	18.81	18.08	18.16
1475	NASDAQ	OPOF	Wed, Aug 8, 2007	19.39	19.39	19.00	19.00
1474	NASDAQ	OPOF	Tue, Aug 7, 2007	19.01	19.01	19.01	19.01
1473	NASDAQ	OPOF	Mon, Aug 6, 2007	19.16	19.16	19.16	19.16
1472	NASDAQ	OPOF	Fri, Aug 3, 2007	19.16	19.16	18.80	19.14
1471	NASDAQ	OPOF	Thu, Aug 2, 2007	19.18	19.18	19.16	19.16
1470	NASDAQ	OPOF	Wed, Aug 1, 2007	19.60	19.60	17.60	19.00
1469	NASDAQ	OPOF	Tue, Jul 31, 2007	19.72	19.72	19.54	19.54
1468	NASDAQ	OPOF	Mon, Jul 30, 2007	19.65	19.65	19.65	19.65
1467	NASDAQ	OPOF	Fri, Jul 27, 2007	19.88	19.88	19.71	19.72
1466	NASDAQ	OPOF	Thu, Jul 26, 2007	19.80	19.98	19.41	19.44
1465	NASDAQ	OPOF	Wed, Jul 25, 2007	20.00	20.14	19.80	19.93
1464	NASDAQ	OPOF	Tue, Jul 24, 2007	20.15	20.15	19.92	20.13
1463	NASDAQ	OPOF	Mon, Jul 23, 2007	20.15	20.39	20.15	20.15
1462	NASDAQ	OPOF	Fri, Jul 20, 2007	20.24	20.24	20.24	20.24
1461	NASDAQ	OPOF	Thu, Jul 19, 2007	19.84	19.96	19.84	19.96
1460	NASDAQ	OPOF	Wed, Jul 18, 2007	19.82	19.82	19.71	19.71
1459	NASDAQ	OPOF	Tue, Jul 17, 2007	20.00	20.00	19.82	19.82
1458	NASDAQ	OPOF	Mon, Jul 16, 2007	20.26	20.26	19.77	19.84
1457	NASDAQ	OPOF	Fri, Jul 13, 2007	20.44	20.44	16.98	19.40
1456	NASDAQ	OPOF	Wed, Jul 11, 2007	20.44	20.44	20.44	20.44
1455	NASDAQ	OPOF	Tue, Jul 10, 2007	20.54	20.54	20.44	20.44
1454	NASDAQ	OPOF	Thu, Jul 5, 2007	20.60	20.97	20.57	20.97
1453	NASDAQ	OPOF	Mon, Jul 2, 2007	20.48	20.80	20.48	20.80
1452	NASDAQ	OPOF	Fri, Jun 29, 2007	20.94	20.94	20.42	20.42
1451	NASDAQ	OPOF	Thu, Jun 28, 2007	20.64	20.64	20.61	20.61
1450	NASDAQ	OPOF	Wed, Jun 27, 2007	20.64	20.64	20.61	20.61
1449	NASDAQ	OPOF	Tue, Jun 26, 2007	20.86	20.86	20.61	20.61
1448	NASDAQ	OPOF	Mon, Jun 25, 2007	20.87	20.87	20.86	20.86
1447	NASDAQ	OPOF	Fri, Jun 22, 2007	20.62	20.66	20.61	20.63
1446	NASDAQ	OPOF	Wed, Jun 20, 2007	20.65	20.65	20.65	20.65
1445	NASDAQ	OPOF	Tue, Jun 19, 2007	20.61	20.65	20.61	20.65
1444	NASDAQ	OPOF	Mon, Jun 18, 2007	20.64	20.75	20.50	20.75
1443	NASDAQ	OPOF	Fri, Jun 15, 2007	20.80	21.00	20.80	21.00
1442	NASDAQ	OPOF	Thu, Jun 14, 2007	20.94	20.94	20.92	20.92
1441	NASDAQ	OPOF	Tue, Jun 12, 2007	20.96	20.96	20.94	20.94
1440	NASDAQ	OPOF	Mon, Jun 11, 2007	21.19	21.19	21.19	21.19
1439	NASDAQ	OPOF	Fri, Jun 8, 2007	21.08	21.18	21.08	21.18
1438	NASDAQ	OPOF	Thu, Jun 7, 2007	21.16	21.16	21.12	21.12
1437	NASDAQ	OPOF	Wed, Jun 6, 2007	21.19	21.19	21.12	21.13
1436	NASDAQ	OPOF	Tue, Jun 5, 2007	21.00	21.02	20.97	21.02
1435	NASDAQ	OPOF	Mon, Jun 4, 2007	21.20	21.20	20.98	21.00
1434	NASDAQ	OPOF	Fri, Jun 1, 2007	21.20	21.20	20.97	21.04
1433	NASDAQ	OPOF	Thu, May 31, 2007	20.64	21.17	20.64	21.05
1432	NASDAQ	OPOF	Wed, May 30, 2007	20.65	21.00	20.65	20.88
1431	NASDAQ	OPOF	Fri, May 25, 2007	20.96	20.96	20.96	20.96
1430	NASDAQ	OPOF	Thu, May 24, 2007	20.99	20.99	20.90	20.90
1429	NASDAQ	OPOF	Wed, May 23, 2007	20.46	20.98	20.44	20.80
1428	NASDAQ	OPOF	Tue, May 22, 2007	20.64	20.64	20.61	20.61
1427	NASDAQ	OPOF	Mon, May 21, 2007	20.70	20.70	20.60	20.63
1426	NASDAQ	OPOF	Fri, May 18, 2007	20.40	20.61	20.40	20.60
1425	NASDAQ	OPOF	Thu, May 17, 2007	21.20	21.20	20.98	20.99
1424	NASDAQ	OPOF	Wed, May 16, 2007	21.28	21.28	20.98	20.98
1423	NASDAQ	OPOF	Tue, May 15, 2007	21.00	21.00	21.00	21.00
1422	NASDAQ	OPOF	Mon, May 14, 2007	21.14	21.14	21.00	21.00
1421	NASDAQ	OPOF	Fri, May 11, 2007	20.46	20.94	20.46	20.94
1420	NASDAQ	OPOF	Thu, May 10, 2007	20.97	21.03	20.88	21.03
1419	NASDAQ	OPOF	Wed, May 9, 2007	21.27	21.31	20.41	21.19
1418	NASDAQ	OPOF	Mon, May 7, 2007	20.74	21.28	20.74	21.20
1417	NASDAQ	OPOF	Fri, May 4, 2007	21.39	21.39	21.21	21.21
1416	NASDAQ	OPOF	Thu, May 3, 2007	21.29	21.29	21.29	21.29
1415	NASDAQ	OPOF	Wed, May 2, 2007	21.60	21.60	20.89	21.10
1414	NASDAQ	OPOF	Tue, May 1, 2007	21.62	21.69	21.60	21.62
1413	NASDAQ	OPOF	Mon, Apr 30, 2007	21.75	21.75	21.62	21.63
1412	NASDAQ	OPOF	Thu, Apr 26, 2007	22.27	22.28	22.27	22.28
1411	NASDAQ	OPOF	Wed, Apr 25, 2007	22.13	22.30	22.00	22.00
1410	NASDAQ	OPOF	Tue, Apr 24, 2007	21.62	21.89	21.62	21.89
1409	NASDAQ	OPOF	Fri, Apr 20, 2007	22.18	22.18	22.18	22.18
1408	NASDAQ	OPOF	Thu, Apr 19, 2007	22.00	22.38	22.00	22.38
1407	NASDAQ	OPOF	Wed, Apr 18, 2007	21.33	22.06	21.33	21.96
1406	NASDAQ	OPOF	Tue, Apr 17, 2007	21.62	22.31	21.62	22.00
1405	NASDAQ	OPOF	Mon, Apr 16, 2007	21.60	21.80	21.60	21.74
1404	NASDAQ	OPOF	Thu, Apr 12, 2007	21.48	21.48	21.20	21.21
1403	NASDAQ	OPOF	Wed, Apr 11, 2007	21.45	21.99	21.40	21.40
1402	NASDAQ	OPOF	Tue, Apr 10, 2007	21.86	21.86	21.28	21.60
1401	NASDAQ	OPOF	Mon, Apr 9, 2007	21.86	21.86	21.86	21.86
1400	NASDAQ	OPOF	Thu, Apr 5, 2007	21.86	21.86	21.86	21.86
1399	NASDAQ	OPOF	Wed, Apr 4, 2007	21.60	21.86	21.28	21.86
1398	NASDAQ	OPOF	Tue, Apr 3, 2007	22.06	22.06	21.73	21.73
1397	NASDAQ	OPOF	Fri, Mar 30, 2007	22.37	22.37	21.85	22.06
1396	NASDAQ	OPOF	Thu, Mar 29, 2007	22.34	22.36	21.82	22.36
1395	NASDAQ	OPOF	Tue, Mar 27, 2007	22.00	22.00	21.62	21.64
1394	NASDAQ	OPOF	Mon, Mar 26, 2007	22.35	22.35	22.03	22.04
1393	NASDAQ	OPOF	Fri, Mar 23, 2007	22.38	22.38	22.38	22.38
1392	NASDAQ	OPOF	Thu, Mar 22, 2007	22.20	22.54	22.12	22.38
1391	NASDAQ	OPOF	Wed, Mar 21, 2007	22.36	22.36	22.10	22.10
1390	NASDAQ	OPOF	Mon, Mar 19, 2007	22.00	22.00	22.00	22.00
1389	NASDAQ	OPOF	Fri, Mar 16, 2007	22.28	22.28	21.92	22.00
1388	NASDAQ	OPOF	Thu, Mar 15, 2007	22.32	22.32	22.28	22.28
1387	NASDAQ	OPOF	Wed, Mar 14, 2007	22.42	22.60	22.25	22.32
1386	NASDAQ	OPOF	Tue, Mar 13, 2007	22.62	22.62	21.61	22.62
1385	NASDAQ	OPOF	Mon, Mar 12, 2007	23.00	23.00	23.00	23.00
1384	NASDAQ	OPOF	Fri, Mar 9, 2007	22.79	23.02	22.60	23.02
1383	NASDAQ	OPOF	Thu, Mar 8, 2007	22.78	22.79	22.44	22.58
1382	NASDAQ	OPOF	Wed, Mar 7, 2007	22.30	22.49	22.29	22.31
1381	NASDAQ	OPOF	Tue, Mar 6, 2007	21.60	22.31	21.26	21.76
1380	NASDAQ	OPOF	Mon, Mar 5, 2007	21.28	21.28	21.20	21.20
1379	NASDAQ	OPOF	Fri, Mar 2, 2007	22.43	22.43	21.41	21.56
1378	NASDAQ	OPOF	Thu, Mar 1, 2007	22.20	22.20	22.00	22.00
1377	NASDAQ	OPOF	Wed, Feb 28, 2007	22.40	22.40	22.05	22.05
1376	NASDAQ	OPOF	Wed, Feb 21, 2007	22.52	22.52	22.52	22.52
1375	NASDAQ	OPOF	Tue, Feb 20, 2007	22.84	22.84	22.60	22.60
1374	NASDAQ	OPOF	Fri, Feb 16, 2007	22.72	22.92	22.59	22.59
1373	NASDAQ	OPOF	Thu, Feb 15, 2007	22.78	22.80	22.40	22.80
1372	NASDAQ	OPOF	Wed, Feb 14, 2007	22.39	22.39	22.28	22.28
1371	NASDAQ	OPOF	Tue, Feb 13, 2007	22.25	22.26	22.22	22.22
1370	NASDAQ	OPOF	Mon, Feb 12, 2007	22.40	22.40	22.40	22.40
1369	NASDAQ	OPOF	Fri, Feb 9, 2007	22.47	22.47	22.47	22.47
1368	NASDAQ	OPOF	Thu, Feb 8, 2007	22.23	22.23	22.23	22.23
1367	NASDAQ	OPOF	Wed, Feb 7, 2007	22.40	22.40	22.23	22.23
1366	NASDAQ	OPOF	Mon, Feb 5, 2007	22.56	22.56	22.38	22.38
1365	NASDAQ	OPOF	Fri, Feb 2, 2007	22.46	22.46	22.40	22.40
1364	NASDAQ	OPOF	Wed, Jan 31, 2007	22.93	22.93	22.69	22.69
1363	NASDAQ	OPOF	Tue, Jan 30, 2007	22.26	22.26	22.22	22.22
1362	NASDAQ	OPOF	Mon, Jan 29, 2007	22.25	22.25	22.25	22.25
1361	NASDAQ	OPOF	Fri, Jan 26, 2007	22.22	22.22	22.22	22.22
1360	NASDAQ	OPOF	Thu, Jan 25, 2007	22.80	22.80	22.56	22.56
1359	NASDAQ	OPOF	Wed, Jan 24, 2007	22.69	22.69	22.69	22.69
1358	NASDAQ	OPOF	Tue, Jan 23, 2007	22.44	22.44	22.22	22.22
1357	NASDAQ	OPOF	Mon, Jan 22, 2007	22.62	22.62	22.62	22.62
1356	NASDAQ	OPOF	Fri, Jan 19, 2007	23.03	23.03	23.03	23.03
1355	NASDAQ	OPOF	Thu, Jan 18, 2007	23.03	23.03	23.03	23.03
1354	NASDAQ	OPOF	Wed, Jan 17, 2007	23.16	23.16	23.02	23.02
1353	NASDAQ	OPOF	Tue, Jan 16, 2007	22.39	23.11	22.35	22.60
1352	NASDAQ	OPOF	Thu, Jan 11, 2007	22.16	22.16	22.16	22.16
1351	NASDAQ	OPOF	Tue, Jan 9, 2007	22.20	22.20	22.20	22.20
1350	NASDAQ	OPOF	Fri, Jan 5, 2007	22.17	22.19	22.17	22.19
1349	NASDAQ	OPOF	Thu, Jan 4, 2007	22.55	22.55	22.55	22.55
1348	NASDAQ	OPOF	Wed, Jan 3, 2007	22.45	22.71	22.32	22.71
1347	NASDAQ	OPOF	Fri, Dec 29, 2006	23.20	23.20	22.72	22.72
1346	NASDAQ	OPOF	Thu, Dec 28, 2006	22.72	22.76	22.72	22.72
1345	NASDAQ	OPOF	Tue, Dec 26, 2006	22.72	22.82	22.72	22.72
1344	NASDAQ	OPOF	Fri, Dec 22, 2006	22.81	22.81	22.80	22.80
1343	NASDAQ	OPOF	Thu, Dec 21, 2006	22.72	22.78	22.72	22.78
1342	NASDAQ	OPOF	Tue, Dec 19, 2006	22.80	22.80	22.77	22.77
1341	NASDAQ	OPOF	Mon, Dec 18, 2006	22.72	22.82	22.72	22.82
1340	NASDAQ	OPOF	Thu, Dec 7, 2006	22.82	22.82	22.82	22.82
1339	NASDAQ	OPOF	Mon, Dec 4, 2006	23.20	23.20	22.72	22.72
1338	NASDAQ	OPOF	Fri, Dec 1, 2006	22.72	23.00	22.72	23.00
1337	NASDAQ	OPOF	Tue, Nov 28, 2006	22.80	22.80	22.80	22.80
1336	NASDAQ	OPOF	Mon, Nov 27, 2006	22.82	23.06	22.82	23.06
1335	NASDAQ	OPOF	Wed, Nov 22, 2006	22.90	23.20	22.90	23.20
1334	NASDAQ	OPOF	Tue, Nov 21, 2006	23.03	23.03	23.03	23.04
1333	NASDAQ	OPOF	Mon, Nov 20, 2006	22.88	23.12	22.88	22.88
1332	NASDAQ	OPOF	Thu, Nov 16, 2006	22.97	22.98	22.93	22.98
1331	NASDAQ	OPOF	Wed, Nov 15, 2006	23.17	23.21	23.17	23.21
1330	NASDAQ	OPOF	Tue, Nov 14, 2006	22.98	23.20	22.98	23.20
1329	NASDAQ	OPOF	Wed, Nov 8, 2006	22.90	22.97	22.90	22.97
1328	NASDAQ	OPOF	Mon, Nov 6, 2006	22.90	22.90	22.90	22.90
1327	NASDAQ	OPOF	Thu, Nov 2, 2006	22.88	22.88	22.88	22.88
1326	NASDAQ	OPOF	Wed, Nov 1, 2006	22.92	22.92	22.92	22.92
1325	NASDAQ	OPOF	Tue, Oct 31, 2006	22.88	23.39	22.88	23.39
1324	NASDAQ	OPOF	Fri, Oct 27, 2006	22.87	22.98	22.87	22.98
1323	NASDAQ	OPOF	Wed, Oct 25, 2006	23.01	23.01	23.01	23.01
1322	NASDAQ	OPOF	Tue, Oct 24, 2006	22.99	23.28	22.99	23.24
1321	NASDAQ	OPOF	Thu, Oct 19, 2006	23.26	23.26	22.96	22.96
1320	NASDAQ	OPOF	Mon, Oct 16, 2006	22.96	22.96	22.96	22.96
1319	NASDAQ	OPOF	Fri, Oct 13, 2006	23.59	23.59	23.51	23.51
1318	NASDAQ	OPOF	Wed, Oct 11, 2006	23.40	23.40	23.12	23.14
1317	NASDAQ	OPOF	Tue, Oct 10, 2006	22.96	23.34	22.96	23.34
1316	NASDAQ	OPOF	Mon, Oct 9, 2006	23.20	23.20	22.96	22.96
1315	NASDAQ	OPOF	Fri, Oct 6, 2006	23.44	23.44	23.32	23.32
1314	NASDAQ	OPOF	Thu, Oct 5, 2006	23.56	23.56	23.56	23.56
1313	NASDAQ	OPOF	Wed, Oct 4, 2006	23.48	23.60	22.84	23.48
1312	NASDAQ	OPOF	Tue, Oct 3, 2006	23.56	23.56	23.24	23.24
1311	NASDAQ	OPOF	Mon, Oct 2, 2006	23.24	23.80	23.23	23.60
1310	NASDAQ	OPOF	Fri, Sep 29, 2006	23.01	23.24	22.62	23.10
1309	NASDAQ	OPOF	Thu, Sep 28, 2006	22.66	22.66	22.66	22.66
1308	NASDAQ	OPOF	Tue, Sep 26, 2006	22.57	22.57	22.57	22.57
1307	NASDAQ	OPOF	Wed, Sep 20, 2006	22.66	22.66	22.66	22.66
1306	NASDAQ	OPOF	Tue, Sep 19, 2006	23.18	23.57	23.16	23.16
1305	NASDAQ	OPOF	Mon, Sep 18, 2006	22.78	23.09	22.76	23.09
1304	NASDAQ	OPOF	Fri, Sep 15, 2006	22.79	22.79	22.59	22.59
1303	NASDAQ	OPOF	Thu, Sep 14, 2006	22.47	22.54	22.41	22.54
1302	NASDAQ	OPOF	Wed, Sep 13, 2006	22.38	22.55	22.38	22.55
1301	NASDAQ	OPOF	Tue, Sep 12, 2006	22.36	22.38	22.36	22.37
1300	NASDAQ	OPOF	Mon, Sep 11, 2006	22.32	22.35	22.32	22.35
1299	NASDAQ	OPOF	Thu, Sep 7, 2006	22.35	22.36	22.22	22.22
1298	NASDAQ	OPOF	Wed, Sep 6, 2006	22.01	22.01	22.01	22.01
1297	NASDAQ	OPOF	Tue, Sep 5, 2006	21.95	22.22	21.68	22.22
1296	NASDAQ	OPOF	Fri, Sep 1, 2006	21.62	21.62	21.62	21.62
1295	NASDAQ	OPOF	Wed, Aug 30, 2006	21.65	21.66	21.65	21.66
1294	NASDAQ	OPOF	Tue, Aug 29, 2006	21.66	22.00	21.62	21.62
1293	NASDAQ	OPOF	Fri, Aug 25, 2006	22.30	22.30	22.30	22.30
1292	NASDAQ	OPOF	Thu, Aug 24, 2006	21.80	21.80	21.80	21.80
1291	NASDAQ	OPOF	Wed, Aug 23, 2006	22.13	22.28	22.13	22.28
1290	NASDAQ	OPOF	Tue, Aug 22, 2006	21.92	21.92	21.80	21.80
1289	NASDAQ	OPOF	Mon, Aug 21, 2006	21.80	21.86	21.80	21.80
1288	NASDAQ	OPOF	Fri, Aug 18, 2006	21.88	21.88	21.88	21.88
1287	NASDAQ	OPOF	Thu, Aug 17, 2006	22.28	22.28	22.04	22.21
1286	NASDAQ	OPOF	Fri, Aug 11, 2006	21.82	22.00	21.82	22.00
1285	NASDAQ	OPOF	Thu, Aug 10, 2006	22.80	22.80	21.61	22.26
1284	NASDAQ	OPOF	Wed, Aug 9, 2006	22.84	22.84	22.76	22.76
1283	NASDAQ	OPOF	Tue, Aug 8, 2006	22.75	22.75	22.75	22.75
1282	NASDAQ	OPOF	Mon, Aug 7, 2006	22.42	22.42	22.42	22.42
1281	NASDAQ	OPOF	Fri, Aug 4, 2006	22.64	23.17	22.48	22.72
1280	NASDAQ	OPOF	Thu, Aug 3, 2006	22.81	22.81	22.81	22.81
1279	NASDAQ	OPOF	Wed, Aug 2, 2006	22.78	23.11	22.40	23.11
1278	NASDAQ	OPOF	Tue, Aug 1, 2006	22.79	22.79	22.79	22.79
1277	NASDAQ	OPOF	Mon, Jul 31, 2006	22.73	22.78	22.19	22.67
1276	NASDAQ	OPOF	Wed, Jul 26, 2006	23.08	23.08	23.08	23.08
1275	NASDAQ	OPOF	Tue, Jul 25, 2006	22.69	22.82	22.69	22.82
1274	NASDAQ	OPOF	Mon, Jul 24, 2006	22.75	22.75	22.55	22.58
1273	NASDAQ	OPOF	Fri, Jul 21, 2006	22.80	23.20	22.60	23.20
1272	NASDAQ	OPOF	Thu, Jul 20, 2006	22.80	22.80	22.80	22.80
1271	NASDAQ	OPOF	Wed, Jul 19, 2006	22.80	22.80	22.60	22.60
1270	NASDAQ	OPOF	Tue, Jul 18, 2006	22.58	22.92	22.37	22.45
1269	NASDAQ	OPOF	Mon, Jul 17, 2006	22.44	22.95	22.44	22.91
1268	NASDAQ	OPOF	Fri, Jul 14, 2006	22.64	22.64	22.64	22.64
1267	NASDAQ	OPOF	Mon, Jul 10, 2006	22.84	22.84	22.84	22.84
1266	NASDAQ	OPOF	Fri, Jul 7, 2006	22.64	22.72	22.64	22.72
1265	NASDAQ	OPOF	Wed, Jul 5, 2006	22.42	22.72	22.42	22.72
1264	NASDAQ	OPOF	Fri, Jun 30, 2006	23.00	23.55	23.00	23.50
1263	NASDAQ	OPOF	Wed, Jun 28, 2006	22.99	23.00	22.99	23.00
1262	NASDAQ	OPOF	Tue, Jun 27, 2006	22.99	22.99	22.98	22.98
1261	NASDAQ	OPOF	Mon, Jun 26, 2006	23.06	23.06	23.06	23.06
1260	NASDAQ	OPOF	Fri, Jun 23, 2006	22.80	22.80	22.80	22.80
1259	NASDAQ	OPOF	Thu, Jun 22, 2006	22.84	22.84	22.84	22.84
1258	NASDAQ	OPOF	Tue, Jun 20, 2006	22.70	23.14	22.70	22.80
1257	NASDAQ	OPOF	Mon, Jun 19, 2006	22.96	22.96	22.42	22.64
1256	NASDAQ	OPOF	Fri, Jun 16, 2006	23.46	23.46	23.46	23.46
1255	NASDAQ	OPOF	Thu, Jun 15, 2006	23.44	23.44	23.44	23.44
1254	NASDAQ	OPOF	Wed, Jun 14, 2006	23.28	23.32	23.08	23.32
1253	NASDAQ	OPOF	Tue, Jun 13, 2006	23.58	23.59	23.34	23.51
1252	NASDAQ	OPOF	Mon, Jun 12, 2006	23.02	23.25	22.84	23.25
1251	NASDAQ	OPOF	Fri, Jun 9, 2006	23.04	23.20	23.04	23.20
1250	NASDAQ	OPOF	Thu, Jun 8, 2006	23.20	23.24	23.20	23.23
1249	NASDAQ	OPOF	Wed, Jun 7, 2006	23.62	23.62	23.62	23.62
1248	NASDAQ	OPOF	Tue, Jun 6, 2006	23.02	23.04	23.02	23.04
1247	NASDAQ	OPOF	Mon, Jun 5, 2006	23.08	23.24	23.08	23.20
1246	NASDAQ	OPOF	Fri, Jun 2, 2006	23.04	23.16	23.04	23.16
1245	NASDAQ	OPOF	Wed, May 31, 2006	23.20	23.20	23.14	23.14
1244	NASDAQ	OPOF	Tue, May 30, 2006	23.66	23.66	23.66	23.66
1243	NASDAQ	OPOF	Fri, May 26, 2006	23.86	23.86	23.86	23.86
1242	NASDAQ	OPOF	Thu, May 25, 2006	23.99	23.99	23.80	23.89
1241	NASDAQ	OPOF	Wed, May 24, 2006	24.00	24.00	23.20	23.49
1240	NASDAQ	OPOF	Tue, May 23, 2006	23.60	24.00	23.60	23.84
1239	NASDAQ	OPOF	Mon, May 22, 2006	23.28	23.60	23.20	23.59
1238	NASDAQ	OPOF	Thu, May 18, 2006	23.59	23.59	23.20	23.20
1237	NASDAQ	OPOF	Wed, May 17, 2006	23.17	23.27	23.16	23.16
1236	NASDAQ	OPOF	Mon, May 15, 2006	23.58	23.58	23.18	23.18
1235	NASDAQ	OPOF	Tue, May 9, 2006	23.03	23.16	23.03	23.16
1234	NASDAQ	OPOF	Mon, May 8, 2006	23.49	23.49	23.49	23.49
1233	NASDAQ	OPOF	Thu, May 4, 2006	23.07	23.07	23.07	23.07
1232	NASDAQ	OPOF	Wed, May 3, 2006	23.57	23.60	23.50	23.50
1231	NASDAQ	OPOF	Tue, May 2, 2006	23.12	23.56	23.12	23.56
1230	NASDAQ	OPOF	Mon, May 1, 2006	23.12	23.12	23.12	23.12
1229	NASDAQ	OPOF	Fri, Apr 28, 2006	23.12	23.26	23.00	23.26
1228	NASDAQ	OPOF	Thu, Apr 27, 2006	23.06	23.09	23.04	23.09
1227	NASDAQ	OPOF	Wed, Apr 26, 2006	23.20	23.20	23.20	23.20
1226	NASDAQ	OPOF	Mon, Apr 24, 2006	23.12	23.60	23.08	23.24
1225	NASDAQ	OPOF	Thu, Apr 20, 2006	23.00	23.00	23.00	23.00
1224	NASDAQ	OPOF	Wed, Apr 19, 2006	23.12	23.24	23.12	23.12
1223	NASDAQ	OPOF	Tue, Apr 18, 2006	23.00	23.23	22.99	23.12
1222	NASDAQ	OPOF	Mon, Apr 17, 2006	22.75	22.75	22.75	22.75
1221	NASDAQ	OPOF	Tue, Apr 11, 2006	22.99	23.00	22.98	22.98
1220	NASDAQ	OPOF	Mon, Apr 10, 2006	22.80	23.00	22.80	23.00
1219	NASDAQ	OPOF	Fri, Apr 7, 2006	23.02	23.07	22.80	22.80
1218	NASDAQ	OPOF	Thu, Apr 6, 2006	22.92	23.18	22.92	23.08
1217	NASDAQ	OPOF	Wed, Apr 5, 2006	23.04	23.04	23.04	23.04
1216	NASDAQ	OPOF	Tue, Apr 4, 2006	22.90	23.01	22.90	23.01
1215	NASDAQ	OPOF	Mon, Apr 3, 2006	23.15	23.20	22.82	22.82
1214	NASDAQ	OPOF	Fri, Mar 31, 2006	23.08	23.11	23.08	23.11
1213	NASDAQ	OPOF	Thu, Mar 30, 2006	22.88	22.91	22.88	22.89
1212	NASDAQ	OPOF	Wed, Mar 29, 2006	23.12	23.28	23.04	23.04
1211	NASDAQ	OPOF	Tue, Mar 28, 2006	22.96	23.08	22.87	23.08
1210	NASDAQ	OPOF	Mon, Mar 27, 2006	23.19	23.20	22.99	23.19
1209	NASDAQ	OPOF	Fri, Mar 24, 2006	22.84	23.13	22.84	23.13
1208	NASDAQ	OPOF	Thu, Mar 23, 2006	22.80	22.83	22.80	22.83
1207	NASDAQ	OPOF	Wed, Mar 22, 2006	22.72	23.10	22.72	23.08
1206	NASDAQ	OPOF	Tue, Mar 21, 2006	22.65	22.98	22.64	22.64
1205	NASDAQ	OPOF	Mon, Mar 20, 2006	22.52	22.72	22.42	22.55
1204	NASDAQ	OPOF	Fri, Mar 17, 2006	22.44	22.58	22.16	22.52
1203	NASDAQ	OPOF	Thu, Mar 16, 2006	23.00	23.00	22.42	22.80
1202	NASDAQ	OPOF	Wed, Mar 15, 2006	22.47	23.04	22.47	22.80
1201	NASDAQ	OPOF	Tue, Mar 14, 2006	22.42	22.47	22.42	22.47
1200	NASDAQ	OPOF	Mon, Mar 13, 2006	22.68	22.68	22.48	22.56
1199	NASDAQ	OPOF	Fri, Mar 10, 2006	23.06	23.06	22.66	22.72
1198	NASDAQ	OPOF	Thu, Mar 9, 2006	23.20	23.20	23.20	23.20
1197	NASDAQ	OPOF	Wed, Mar 8, 2006	23.09	23.20	23.06	23.12
1196	NASDAQ	OPOF	Tue, Mar 7, 2006	22.94	22.97	22.92	22.95
1195	NASDAQ	OPOF	Mon, Mar 6, 2006	22.62	23.08	22.62	22.92
1194	NASDAQ	OPOF	Fri, Mar 3, 2006	22.42	22.42	22.41	22.41
1193	NASDAQ	OPOF	Thu, Mar 2, 2006	22.73	22.73	22.27	22.27
1192	NASDAQ	OPOF	Wed, Mar 1, 2006	22.81	22.81	22.81	22.81
1191	NASDAQ	OPOF	Fri, Feb 24, 2006	22.53	23.10	22.53	22.74
1190	NASDAQ	OPOF	Tue, Feb 21, 2006	22.80	22.81	22.60	22.60
1189	NASDAQ	OPOF	Fri, Feb 17, 2006	22.80	23.28	22.80	23.28
1188	NASDAQ	OPOF	Thu, Feb 16, 2006	23.19	23.30	23.01	23.01
1187	NASDAQ	OPOF	Wed, Feb 15, 2006	22.80	22.80	22.72	22.72
1186	NASDAQ	OPOF	Tue, Feb 14, 2006	23.18	23.18	23.18	23.18
1185	NASDAQ	OPOF	Thu, Feb 9, 2006	22.74	22.74	22.74	22.74
1184	NASDAQ	OPOF	Tue, Feb 7, 2006	23.30	23.30	23.20	23.20
1183	NASDAQ	OPOF	Mon, Feb 6, 2006	23.60	23.60	23.20	23.20
1182	NASDAQ	OPOF	Fri, Feb 3, 2006	23.36	23.45	23.12	23.20
1181	NASDAQ	OPOF	Thu, Feb 2, 2006	23.00	23.00	23.00	23.00
1180	NASDAQ	OPOF	Wed, Feb 1, 2006	23.20	23.31	23.20	23.31
1179	NASDAQ	OPOF	Tue, Jan 31, 2006	23.20	23.20	22.80	22.80
1178	NASDAQ	OPOF	Mon, Jan 30, 2006	22.80	22.80	22.80	22.80
1177	NASDAQ	OPOF	Fri, Jan 27, 2006	23.17	23.17	22.80	22.80
1176	NASDAQ	OPOF	Wed, Jan 25, 2006	23.18	23.18	22.91	22.91
1175	NASDAQ	OPOF	Tue, Jan 24, 2006	22.84	22.84	22.84	22.84
1174	NASDAQ	OPOF	Fri, Jan 20, 2006	23.20	23.20	22.96	22.96
1173	NASDAQ	OPOF	Thu, Jan 19, 2006	22.88	23.03	22.88	22.88
1172	NASDAQ	OPOF	Fri, Jan 13, 2006	23.24	23.28	23.20	23.20
1171	NASDAQ	OPOF	Thu, Jan 12, 2006	23.20	23.20	23.20	23.20
1170	NASDAQ	OPOF	Wed, Jan 11, 2006	23.20	23.20	23.20	23.20
1169	NASDAQ	OPOF	Tue, Jan 10, 2006	23.56	23.56	23.20	23.20
1168	NASDAQ	OPOF	Fri, Jan 6, 2006	22.86	22.97	22.80	22.80
1167	NASDAQ	OPOF	Thu, Jan 5, 2006	22.81	22.81	22.80	22.80
1166	NASDAQ	OPOF	Wed, Jan 4, 2006	23.20	23.30	23.20	23.20
1165	NASDAQ	OPOF	Tue, Jan 3, 2006	23.40	23.55	23.18	23.20
1164	NASDAQ	OPOF	Fri, Dec 30, 2005	23.46	23.60	23.46	23.60
1163	NASDAQ	OPOF	Thu, Dec 29, 2005	23.00	23.58	22.40	23.35
1162	NASDAQ	OPOF	Wed, Dec 28, 2005	22.90	23.00	22.73	22.73
1161	NASDAQ	OPOF	Tue, Dec 27, 2005	22.64	22.90	22.41	22.42
1160	NASDAQ	OPOF	Fri, Dec 23, 2005	22.80	22.80	22.07	22.40
1159	NASDAQ	OPOF	Thu, Dec 22, 2005	22.68	22.88	22.68	22.75
1158	NASDAQ	OPOF	Wed, Dec 21, 2005	23.30	23.43	22.40	23.20
1157	NASDAQ	OPOF	Tue, Dec 20, 2005	22.61	23.18	22.05	22.78
1156	NASDAQ	OPOF	Mon, Dec 19, 2005	22.79	23.59	22.48	22.48
1155	NASDAQ	OPOF	Fri, Dec 16, 2005	23.13	23.20	22.06	22.60
1154	NASDAQ	OPOF	Thu, Dec 15, 2005	22.79	22.79	22.79	22.79
1153	NASDAQ	OPOF	Wed, Dec 14, 2005	23.20	23.20	22.76	22.76
1152	NASDAQ	OPOF	Tue, Dec 13, 2005	23.91	23.91	23.50	23.50
1151	NASDAQ	OPOF	Mon, Dec 12, 2005	23.19	23.19	23.19	23.19
1150	NASDAQ	OPOF	Fri, Dec 9, 2005	23.86	23.86	23.19	23.19
1149	NASDAQ	OPOF	Thu, Dec 8, 2005	23.20	23.20	23.20	23.20
1148	NASDAQ	OPOF	Wed, Dec 7, 2005	23.37	23.46	23.37	23.37
1147	NASDAQ	OPOF	Mon, Dec 5, 2005	23.37	23.48	23.37	23.48
1146	NASDAQ	OPOF	Fri, Dec 2, 2005	23.46	23.46	23.37	23.37
1145	NASDAQ	OPOF	Thu, Dec 1, 2005	23.56	23.56	23.40	23.48
1144	NASDAQ	OPOF	Wed, Nov 30, 2005	24.40	24.40	23.46	23.46
1143	NASDAQ	OPOF	Tue, Nov 29, 2005	23.60	23.61	23.60	23.61
1142	NASDAQ	OPOF	Tue, Nov 22, 2005	23.60	23.60	23.60	23.60
1141	NASDAQ	OPOF	Fri, Nov 18, 2005	24.03	24.03	23.60	23.64
1140	NASDAQ	OPOF	Thu, Nov 17, 2005	23.80	23.96	23.80	23.96
1139	NASDAQ	OPOF	Wed, Nov 16, 2005	24.00	24.00	23.72	23.72
1138	NASDAQ	OPOF	Tue, Nov 15, 2005	23.60	23.60	23.60	23.60
1137	NASDAQ	OPOF	Mon, Nov 14, 2005	23.61	23.80	23.61	23.80
1136	NASDAQ	OPOF	Thu, Nov 10, 2005	23.60	24.00	23.57	24.00
1135	NASDAQ	OPOF	Tue, Nov 8, 2005	24.20	24.34	23.67	23.67
1134	NASDAQ	OPOF	Mon, Nov 7, 2005	23.98	23.98	23.60	23.60
1133	NASDAQ	OPOF	Fri, Nov 4, 2005	23.64	23.64	23.60	23.60
1132	NASDAQ	OPOF	Thu, Nov 3, 2005	23.60	23.60	23.17	23.60
1131	NASDAQ	OPOF	Wed, Nov 2, 2005	23.61	23.61	23.60	23.60
1130	NASDAQ	OPOF	Mon, Oct 31, 2005	23.72	23.72	23.60	23.60
1129	NASDAQ	OPOF	Fri, Oct 28, 2005	23.76	23.76	23.60	23.60
1128	NASDAQ	OPOF	Wed, Oct 26, 2005	23.60	23.80	23.60	23.60
1127	NASDAQ	OPOF	Mon, Oct 24, 2005	23.60	23.60	23.60	23.60
1126	NASDAQ	OPOF	Fri, Oct 21, 2005	23.60	23.68	23.60	23.68
1125	NASDAQ	OPOF	Thu, Oct 20, 2005	23.60	23.60	23.60	23.60
1124	NASDAQ	OPOF	Wed, Oct 19, 2005	23.60	23.90	23.60	23.60
1123	NASDAQ	OPOF	Mon, Oct 17, 2005	23.81	23.81	23.81	23.81
1122	NASDAQ	OPOF	Fri, Oct 14, 2005	23.75	23.76	23.75	23.76
1121	NASDAQ	OPOF	Thu, Oct 6, 2005	23.81	23.81	23.81	23.81
1120	NASDAQ	OPOF	Wed, Oct 5, 2005	23.60	23.60	23.60	23.60
1119	NASDAQ	OPOF	Tue, Oct 4, 2005	24.01	24.13	23.61	23.61
1118	NASDAQ	OPOF	Mon, Oct 3, 2005	24.12	24.12	24.12	24.12
1117	NASDAQ	OPOF	Fri, Sep 30, 2005	24.54	24.72	24.54	24.70
1116	NASDAQ	OPOF	Thu, Sep 29, 2005	24.34	24.80	24.29	24.29
1115	NASDAQ	OPOF	Wed, Sep 28, 2005	24.00	24.16	23.99	24.16
1114	NASDAQ	OPOF	Tue, Sep 27, 2005	24.00	24.18	23.80	23.80
1113	NASDAQ	OPOF	Mon, Sep 26, 2005	23.81	24.16	23.81	24.00
1112	NASDAQ	OPOF	Thu, Sep 22, 2005	23.81	23.82	23.81	23.81
1111	NASDAQ	OPOF	Wed, Sep 21, 2005	24.00	24.00	23.66	23.69
1110	NASDAQ	OPOF	Fri, Sep 16, 2005	23.94	23.94	23.89	23.90
1109	NASDAQ	OPOF	Wed, Sep 14, 2005	23.76	23.76	23.76	23.76
1108	NASDAQ	OPOF	Tue, Sep 13, 2005	23.60	23.60	23.60	23.60
1107	NASDAQ	OPOF	Fri, Sep 9, 2005	23.76	23.76	23.60	23.60
1106	NASDAQ	OPOF	Wed, Sep 7, 2005	23.76	23.76	23.76	23.76
1105	NASDAQ	OPOF	Tue, Sep 6, 2005	23.76	23.76	23.76	23.76
1104	NASDAQ	OPOF	Fri, Sep 2, 2005	23.76	23.76	23.76	23.76
1103	NASDAQ	OPOF	Thu, Sep 1, 2005	23.68	23.68	23.68	23.68
1102	NASDAQ	OPOF	Mon, Aug 29, 2005	23.46	23.46	23.46	23.46
1101	NASDAQ	OPOF	Thu, Aug 25, 2005	23.68	23.68	23.68	23.68
1100	NASDAQ	OPOF	Wed, Aug 24, 2005	23.80	23.80	23.80	23.80
1099	NASDAQ	OPOF	Mon, Aug 22, 2005	23.80	23.80	23.80	23.80
1098	NASDAQ	OPOF	Thu, Aug 18, 2005	23.84	24.00	23.84	24.00
1097	NASDAQ	OPOF	Wed, Aug 17, 2005	23.80	23.80	23.80	23.80
1096	NASDAQ	OPOF	Mon, Aug 15, 2005	23.96	23.96	23.96	23.96
1095	NASDAQ	OPOF	Fri, Aug 12, 2005	23.78	23.78	23.78	23.78
1094	NASDAQ	OPOF	Wed, Aug 10, 2005	23.94	23.94	23.94	23.94
1093	NASDAQ	OPOF	Tue, Aug 9, 2005	23.68	23.68	23.68	23.68
1092	NASDAQ	OPOF	Mon, Aug 8, 2005	23.61	23.61	23.60	23.60
1091	NASDAQ	OPOF	Wed, Aug 3, 2005	24.00	24.00	24.00	24.00
1090	NASDAQ	OPOF	Tue, Aug 2, 2005	24.00	24.01	24.00	24.01
1089	NASDAQ	OPOF	Mon, Aug 1, 2005	23.61	23.81	23.61	23.81
1088	NASDAQ	OPOF	Tue, Jul 26, 2005	23.61	23.92	23.61	23.70
1087	NASDAQ	OPOF	Mon, Jul 25, 2005	23.72	23.72	23.72	23.72
1086	NASDAQ	OPOF	Fri, Jul 22, 2005	23.91	23.99	23.91	23.98
1085	NASDAQ	OPOF	Mon, Jul 18, 2005	24.11	24.11	24.11	24.11
1084	NASDAQ	OPOF	Fri, Jul 15, 2005	24.13	24.57	24.13	24.57
1083	NASDAQ	OPOF	Thu, Jul 14, 2005	24.78	24.80	24.78	24.80
1082	NASDAQ	OPOF	Wed, Jul 13, 2005	24.00	24.00	24.00	24.00
1081	NASDAQ	OPOF	Tue, Jul 12, 2005	24.08	24.08	23.84	23.84
1080	NASDAQ	OPOF	Tue, Jul 5, 2005	24.02	24.02	24.00	24.00
1079	NASDAQ	OPOF	Wed, Jun 29, 2005	24.40	26.22	24.18	24.62
1078	NASDAQ	OPOF	Tue, Jun 28, 2005	23.60	23.60	23.60	23.60
1077	NASDAQ	OPOF	Mon, Jun 27, 2005	24.02	24.02	24.02	24.02
1076	NASDAQ	OPOF	Fri, Jun 24, 2005	23.40	23.40	23.40	23.40
1075	NASDAQ	OPOF	Thu, Jun 23, 2005	24.08	24.73	24.08	24.73
1074	NASDAQ	OPOF	Wed, Jun 22, 2005	25.36	25.36	25.36	25.36
1073	NASDAQ	OPOF	Tue, Jun 21, 2005	24.42	24.42	24.00	24.00
1072	NASDAQ	OPOF	Mon, Jun 20, 2005	25.92	25.92	24.43	24.43
1071	NASDAQ	OPOF	Fri, Jun 17, 2005	24.40	25.40	23.82	23.94
1070	NASDAQ	OPOF	Thu, Jun 16, 2005	24.80	25.00	24.47	24.47
1069	NASDAQ	OPOF	Wed, Jun 15, 2005	25.20	25.60	24.81	24.81
1068	NASDAQ	OPOF	Tue, Jun 14, 2005	25.19	25.19	25.19	25.19
1067	NASDAQ	OPOF	Fri, Jun 10, 2005	24.80	24.80	24.80	24.80
1066	NASDAQ	OPOF	Mon, Jun 6, 2005	24.84	24.84	24.44	24.76
1065	NASDAQ	OPOF	Fri, Jun 3, 2005	25.17	25.17	25.17	25.17
1064	NASDAQ	OPOF	Thu, Jun 2, 2005	24.60	24.87	24.60	24.87
1063	NASDAQ	OPOF	Fri, May 27, 2005	25.18	25.19	25.18	25.19
1062	NASDAQ	OPOF	Thu, May 26, 2005	25.08	25.40	25.08	25.40
1061	NASDAQ	OPOF	Wed, May 25, 2005	24.80	25.36	24.80	25.36
1060	NASDAQ	OPOF	Tue, May 24, 2005	24.80	24.80	24.60	24.80
1059	NASDAQ	OPOF	Mon, May 23, 2005	25.20	25.20	25.20	25.20
1058	NASDAQ	OPOF	Thu, May 19, 2005	25.00	25.00	24.80	24.80
1057	NASDAQ	OPOF	Wed, May 18, 2005	25.15	25.40	24.80	24.80
1056	NASDAQ	OPOF	Tue, May 17, 2005	24.80	25.00	24.80	25.00
1055	NASDAQ	OPOF	Mon, May 16, 2005	23.80	24.00	23.69	24.00
1054	NASDAQ	OPOF	Thu, May 12, 2005	24.40	24.40	24.40	24.40
1053	NASDAQ	OPOF	Wed, May 11, 2005	24.00	24.08	24.00	24.08
1052	NASDAQ	OPOF	Tue, May 10, 2005	24.20	24.80	24.20	24.74
1051	NASDAQ	OPOF	Mon, May 9, 2005	24.20	24.20	24.20	24.20
1050	NASDAQ	OPOF	Fri, May 6, 2005	23.80	24.19	23.80	24.19
1049	NASDAQ	OPOF	Wed, May 4, 2005	23.85	23.99	23.69	23.79
1048	NASDAQ	OPOF	Mon, May 2, 2005	23.85	23.85	23.85	23.85
1047	NASDAQ	OPOF	Fri, Apr 29, 2005	24.00	24.36	24.00	24.36
1046	NASDAQ	OPOF	Thu, Apr 28, 2005	23.90	23.90	23.86	23.86
1045	NASDAQ	OPOF	Tue, Apr 26, 2005	23.86	24.33	23.86	24.33
1044	NASDAQ	OPOF	Mon, Apr 25, 2005	24.75	24.75	24.40	24.40
1043	NASDAQ	OPOF	Fri, Apr 22, 2005	23.91	24.00	23.84	23.84
1042	NASDAQ	OPOF	Thu, Apr 21, 2005	23.84	23.84	23.84	23.84
1041	NASDAQ	OPOF	Mon, Apr 18, 2005	24.00	24.00	23.98	23.98
1040	NASDAQ	OPOF	Thu, Apr 14, 2005	24.15	24.70	24.00	24.00
1039	NASDAQ	OPOF	Wed, Apr 13, 2005	24.92	24.92	24.02	24.40
1038	NASDAQ	OPOF	Tue, Apr 12, 2005	24.30	24.30	24.28	24.29
1037	NASDAQ	OPOF	Mon, Apr 11, 2005	25.11	25.11	24.45	24.45
1036	NASDAQ	OPOF	Fri, Apr 8, 2005	25.11	25.11	25.11	25.11
1035	NASDAQ	OPOF	Wed, Apr 6, 2005	25.33	25.70	25.11	25.11
1034	NASDAQ	OPOF	Tue, Apr 5, 2005	25.61	25.61	25.61	25.61
1033	NASDAQ	OPOF	Thu, Mar 31, 2005	25.73	25.87	25.42	25.42
1032	NASDAQ	OPOF	Wed, Mar 30, 2005	26.00	26.00	26.00	26.00
1031	NASDAQ	OPOF	Tue, Mar 29, 2005	25.28	25.94	25.19	25.94
1030	NASDAQ	OPOF	Mon, Mar 28, 2005	24.74	24.74	24.74	24.74
1029	NASDAQ	OPOF	Thu, Mar 24, 2005	24.60	24.60	24.60	24.60
1028	NASDAQ	OPOF	Wed, Mar 16, 2005	24.41	24.41	24.41	24.41
1027	NASDAQ	OPOF	Tue, Mar 15, 2005	25.20	25.20	24.75	24.75
1026	NASDAQ	OPOF	Mon, Mar 14, 2005	24.93	25.39	24.91	25.19
1025	NASDAQ	OPOF	Fri, Mar 11, 2005	24.40	25.20	24.39	25.03
1024	NASDAQ	OPOF	Thu, Mar 10, 2005	24.16	24.71	24.16	24.40
1023	NASDAQ	OPOF	Wed, Mar 9, 2005	24.25	24.25	24.25	24.25
1022	NASDAQ	OPOF	Tue, Mar 8, 2005	24.10	24.75	24.10	24.75
1021	NASDAQ	OPOF	Mon, Mar 7, 2005	23.97	24.88	23.96	24.00
1020	NASDAQ	OPOF	Fri, Mar 4, 2005	23.99	23.99	23.80	23.80
1019	NASDAQ	OPOF	Thu, Mar 3, 2005	23.91	23.94	23.91	23.94
1018	NASDAQ	OPOF	Tue, Mar 1, 2005	23.98	24.00	23.98	24.00
1017	NASDAQ	OPOF	Fri, Feb 25, 2005	23.96	23.97	23.96	23.96
1016	NASDAQ	OPOF	Thu, Feb 24, 2005	24.40	24.41	23.68	23.68
1015	NASDAQ	OPOF	Wed, Feb 23, 2005	24.78	24.78	24.40	24.40
1014	NASDAQ	OPOF	Tue, Feb 22, 2005	24.48	25.19	24.41	24.76
1013	NASDAQ	OPOF	Fri, Feb 18, 2005	24.40	24.40	24.40	24.40
1012	NASDAQ	OPOF	Wed, Feb 16, 2005	24.64	24.64	24.60	24.60
1011	NASDAQ	OPOF	Mon, Feb 14, 2005	25.16	25.16	24.78	24.78
1010	NASDAQ	OPOF	Fri, Feb 11, 2005	25.09	25.09	24.96	24.96
1009	NASDAQ	OPOF	Thu, Feb 10, 2005	25.16	25.16	25.16	25.16
1008	NASDAQ	OPOF	Wed, Feb 2, 2005	25.39	25.39	25.39	25.39
1007	NASDAQ	OPOF	Tue, Feb 1, 2005	25.40	25.40	25.20	25.20
1006	NASDAQ	OPOF	Mon, Jan 31, 2005	25.40	25.98	25.40	25.98
1005	NASDAQ	OPOF	Fri, Jan 28, 2005	25.81	25.81	25.59	25.59
1004	NASDAQ	OPOF	Tue, Jan 25, 2005	26.40	26.40	26.40	26.40
1003	NASDAQ	OPOF	Mon, Jan 24, 2005	25.89	26.28	25.89	25.98
1002	NASDAQ	OPOF	Fri, Jan 21, 2005	25.89	27.40	25.89	27.38
1001	NASDAQ	OPOF	Wed, Jan 19, 2005	26.69	27.20	26.69	27.20
1000	NASDAQ	OPOF	Tue, Jan 18, 2005	26.72	26.72	26.72	26.72
999	NASDAQ	OPOF	Thu, Jan 13, 2005	26.82	26.84	26.82	26.84
998	NASDAQ	OPOF	Tue, Jan 11, 2005	27.82	27.82	27.16	27.34
997	NASDAQ	OPOF	Mon, Jan 10, 2005	26.82	26.82	26.69	26.69
996	NASDAQ	OPOF	Thu, Jan 6, 2005	26.80	26.80	26.69	26.69
995	NASDAQ	OPOF	Wed, Jan 5, 2005	26.69	26.70	26.69	26.70
994	NASDAQ	OPOF	Tue, Jan 4, 2005	26.97	26.97	26.86	26.88
993	NASDAQ	OPOF	Mon, Jan 3, 2005	27.46	27.62	27.46	27.58
992	NASDAQ	OPOF	Fri, Dec 31, 2004	27.76	27.80	26.76	27.80
991	NASDAQ	OPOF	Thu, Dec 30, 2004	26.26	26.35	26.26	26.35
990	NASDAQ	OPOF	Tue, Dec 28, 2004	26.80	26.80	26.80	26.80
989	NASDAQ	OPOF	Mon, Dec 27, 2004	26.44	26.67	26.44	26.67
988	NASDAQ	OPOF	Mon, Dec 20, 2004	27.01	27.01	27.00	27.00
987	NASDAQ	OPOF	Fri, Dec 17, 2004	26.16	27.60	26.16	27.60
986	NASDAQ	OPOF	Thu, Dec 16, 2004	26.62	27.57	26.62	27.57
985	NASDAQ	OPOF	Wed, Dec 15, 2004	26.42	27.07	26.20	27.07
984	NASDAQ	OPOF	Mon, Dec 13, 2004	26.98	26.98	26.39	26.80
983	NASDAQ	OPOF	Fri, Dec 10, 2004	26.78	27.50	25.63	27.50
982	NASDAQ	OPOF	Thu, Dec 9, 2004	25.59	26.87	25.59	26.82
981	NASDAQ	OPOF	Wed, Dec 8, 2004	25.60	25.78	25.12	25.77
980	NASDAQ	OPOF	Tue, Dec 7, 2004	24.80	24.80	24.80	24.80
979	NASDAQ	OPOF	Mon, Dec 6, 2004	24.81	24.81	24.61	24.80
978	NASDAQ	OPOF	Fri, Dec 3, 2004	24.80	24.80	24.80	24.80
977	NASDAQ	OPOF	Wed, Dec 1, 2004	24.70	24.70	24.70	24.70
976	NASDAQ	OPOF	Tue, Nov 30, 2004	25.19	25.20	24.49	24.49
975	NASDAQ	OPOF	Mon, Nov 29, 2004	24.40	24.40	24.40	24.40
974	NASDAQ	OPOF	Tue, Nov 23, 2004	24.20	24.50	24.20	24.48
973	NASDAQ	OPOF	Mon, Nov 22, 2004	24.58	24.79	24.58	24.79
972	NASDAQ	OPOF	Wed, Nov 17, 2004	24.74	24.74	24.29	24.72
971	NASDAQ	OPOF	Tue, Nov 16, 2004	24.08	24.31	24.01	24.31
970	NASDAQ	OPOF	Mon, Nov 15, 2004	24.00	24.00	23.94	24.00
969	NASDAQ	OPOF	Fri, Nov 12, 2004	23.93	23.93	23.93	23.93
968	NASDAQ	OPOF	Thu, Nov 11, 2004	23.93	24.00	23.93	24.00
967	NASDAQ	OPOF	Tue, Nov 9, 2004	23.94	23.94	23.94	23.94
966	NASDAQ	OPOF	Mon, Nov 8, 2004	23.96	24.12	23.96	24.12
965	NASDAQ	OPOF	Fri, Nov 5, 2004	23.96	24.14	23.96	23.96
964	NASDAQ	OPOF	Thu, Nov 4, 2004	24.00	24.00	23.92	23.96
963	NASDAQ	OPOF	Wed, Nov 3, 2004	24.00	24.00	23.99	23.99
962	NASDAQ	OPOF	Tue, Nov 2, 2004	24.00	24.02	24.00	24.00
961	NASDAQ	OPOF	Mon, Nov 1, 2004	24.02	24.02	24.02	24.02
960	NASDAQ	OPOF	Thu, Oct 28, 2004	24.15	24.30	24.15	24.30
959	NASDAQ	OPOF	Wed, Oct 27, 2004	24.19	24.19	24.19	24.19
958	NASDAQ	OPOF	Tue, Oct 26, 2004	23.92	25.00	23.92	24.66
957	NASDAQ	OPOF	Mon, Oct 25, 2004	24.05	24.05	23.92	23.92
956	NASDAQ	OPOF	Thu, Oct 21, 2004	24.22	24.22	23.93	24.00
955	NASDAQ	OPOF	Tue, Oct 19, 2004	23.92	23.92	23.92	23.92
954	NASDAQ	OPOF	Mon, Oct 18, 2004	24.22	24.22	23.92	23.92
953	NASDAQ	OPOF	Wed, Oct 13, 2004	23.97	23.97	23.96	23.96
952	NASDAQ	OPOF	Tue, Oct 12, 2004	23.92	23.92	23.92	23.92
951	NASDAQ	OPOF	Thu, Oct 7, 2004	24.54	24.54	24.31	24.31
950	NASDAQ	OPOF	Tue, Oct 5, 2004	24.46	24.46	24.26	24.26
949	NASDAQ	OPOF	Mon, Oct 4, 2004	24.64	24.64	24.46	24.58
948	NASDAQ	OPOF	Thu, Sep 30, 2004	24.07	24.55	24.00	24.55
947	NASDAQ	OPOF	Wed, Sep 29, 2004	23.92	23.96	23.92	23.96
946	NASDAQ	OPOF	Tue, Sep 28, 2004	23.94	23.94	23.93	23.94
945	NASDAQ	OPOF	Fri, Sep 24, 2004	23.92	24.00	23.92	24.00
944	NASDAQ	OPOF	Thu, Sep 23, 2004	24.08	24.08	23.96	24.02
943	NASDAQ	OPOF	Wed, Sep 22, 2004	24.02	24.06	24.02	24.06
942	NASDAQ	OPOF	Tue, Sep 21, 2004	23.92	24.04	23.92	23.96
941	NASDAQ	OPOF	Mon, Sep 20, 2004	24.04	24.04	24.04	24.04
940	NASDAQ	OPOF	Thu, Sep 16, 2004	24.00	24.00	23.92	23.92
939	NASDAQ	OPOF	Wed, Sep 15, 2004	24.07	24.08	24.06	24.08
938	NASDAQ	OPOF	Tue, Sep 14, 2004	23.98	24.00	23.94	23.98
937	NASDAQ	OPOF	Mon, Sep 13, 2004	23.96	23.96	23.95	23.95
936	NASDAQ	OPOF	Fri, Sep 10, 2004	24.24	24.24	23.96	24.11
935	NASDAQ	OPOF	Wed, Sep 8, 2004	24.57	24.57	24.34	24.38
934	NASDAQ	OPOF	Tue, Sep 7, 2004	24.52	24.52	24.22	24.22
933	NASDAQ	OPOF	Fri, Sep 3, 2004	24.67	24.67	24.67	24.67
932	NASDAQ	OPOF	Thu, Sep 2, 2004	24.14	24.14	24.14	24.14
931	NASDAQ	OPOF	Tue, Aug 31, 2004	24.22	24.22	24.14	24.14
930	NASDAQ	OPOF	Mon, Aug 30, 2004	24.69	24.69	24.69	24.69
929	NASDAQ	OPOF	Fri, Aug 27, 2004	24.22	24.40	24.21	24.40
928	NASDAQ	OPOF	Thu, Aug 26, 2004	24.14	24.22	24.01	24.22
927	NASDAQ	OPOF	Tue, Aug 24, 2004	24.20	24.22	24.20	24.20
926	NASDAQ	OPOF	Mon, Aug 23, 2004	24.20	24.20	24.20	24.20
925	NASDAQ	OPOF	Fri, Aug 20, 2004	24.00	24.20	23.92	24.20
924	NASDAQ	OPOF	Wed, Aug 18, 2004	24.07	24.08	24.06	24.07
923	NASDAQ	OPOF	Mon, Aug 16, 2004	23.91	23.94	23.91	23.94
922	NASDAQ	OPOF	Fri, Aug 13, 2004	23.84	23.87	23.84	23.86
921	NASDAQ	OPOF	Thu, Aug 12, 2004	23.78	23.89	23.78	23.88
920	NASDAQ	OPOF	Wed, Aug 11, 2004	23.80	23.80	23.80	23.80
919	NASDAQ	OPOF	Tue, Aug 10, 2004	23.77	24.02	23.77	24.02
918	NASDAQ	OPOF	Fri, Aug 6, 2004	23.80	23.81	23.68	23.81
917	NASDAQ	OPOF	Thu, Aug 5, 2004	23.97	24.01	23.97	24.01
916	NASDAQ	OPOF	Mon, Aug 2, 2004	23.98	23.98	23.97	23.97
915	NASDAQ	OPOF	Fri, Jul 30, 2004	23.82	23.89	23.82	23.88
914	NASDAQ	OPOF	Thu, Jul 29, 2004	23.85	23.85	23.81	23.81
913	NASDAQ	OPOF	Wed, Jul 28, 2004	24.08	24.08	24.08	24.08
912	NASDAQ	OPOF	Tue, Jul 27, 2004	23.78	23.86	23.69	23.77
911	NASDAQ	OPOF	Mon, Jul 26, 2004	23.81	23.82	23.80	23.81
910	NASDAQ	OPOF	Fri, Jul 23, 2004	23.86	23.86	23.81	23.81
909	NASDAQ	OPOF	Thu, Jul 22, 2004	23.81	23.86	23.74	23.80
908	NASDAQ	OPOF	Wed, Jul 21, 2004	23.82	23.82	23.81	23.81
907	NASDAQ	OPOF	Tue, Jul 20, 2004	23.82	24.08	23.68	23.82
906	NASDAQ	OPOF	Mon, Jul 19, 2004	23.80	23.90	23.67	23.82
905	NASDAQ	OPOF	Fri, Jul 16, 2004	23.70	23.80	23.70	23.80
904	NASDAQ	OPOF	Thu, Jul 15, 2004	23.68	23.68	23.68	23.68
903	NASDAQ	OPOF	Tue, Jul 13, 2004	24.10	24.10	24.10	24.10
902	NASDAQ	OPOF	Mon, Jul 12, 2004	23.80	24.28	23.68	23.87
901	NASDAQ	OPOF	Fri, Jul 9, 2004	23.64	23.64	23.64	23.64
900	NASDAQ	OPOF	Thu, Jul 8, 2004	23.64	23.78	23.64	23.78
899	NASDAQ	OPOF	Wed, Jul 7, 2004	23.71	23.71	23.64	23.64
898	NASDAQ	OPOF	Tue, Jul 6, 2004	23.61	23.72	23.60	23.72
897	NASDAQ	OPOF	Thu, Jul 1, 2004	23.84	23.84	23.60	23.60
896	NASDAQ	OPOF	Wed, Jun 30, 2004	23.49	24.08	23.49	23.84
895	NASDAQ	OPOF	Tue, Jun 29, 2004	23.02	23.36	23.00	23.22
894	NASDAQ	OPOF	Mon, Jun 28, 2004	23.25	23.95	23.21	23.23
893	NASDAQ	OPOF	Fri, Jun 25, 2004	23.73	24.63	23.18	23.22
892	NASDAQ	OPOF	Thu, Jun 24, 2004	23.36	23.56	23.22	23.40
891	NASDAQ	OPOF	Wed, Jun 23, 2004	23.50	23.57	23.02	23.04
890	NASDAQ	OPOF	Tue, Jun 22, 2004	23.42	23.70	23.31	23.52
889	NASDAQ	OPOF	Mon, Jun 21, 2004	24.24	24.24	23.39	23.93
888	NASDAQ	OPOF	Fri, Jun 18, 2004	23.72	24.12	23.23	23.23
887	NASDAQ	OPOF	Thu, Jun 17, 2004	23.76	24.08	23.73	23.73
886	NASDAQ	OPOF	Wed, Jun 16, 2004	24.17	24.17	23.98	23.98
885	NASDAQ	OPOF	Tue, Jun 15, 2004	24.00	24.00	23.61	23.61
884	NASDAQ	OPOF	Mon, Jun 14, 2004	23.65	23.88	23.51	23.80
883	NASDAQ	OPOF	Thu, Jun 10, 2004	23.52	23.88	23.51	23.58
882	NASDAQ	OPOF	Wed, Jun 9, 2004	23.82	24.00	23.49	23.50
881	NASDAQ	OPOF	Mon, Jun 7, 2004	23.68	23.89	23.68	23.84
880	NASDAQ	OPOF	Fri, Jun 4, 2004	23.60	23.73	23.54	23.60
879	NASDAQ	OPOF	Thu, Jun 3, 2004	23.86	23.86	23.60	23.60
878	NASDAQ	OPOF	Wed, Jun 2, 2004	23.69	23.75	23.60	23.75
877	NASDAQ	OPOF	Tue, Jun 1, 2004	23.63	24.24	23.36	23.36
876	NASDAQ	OPOF	Fri, May 28, 2004	23.48	24.18	23.48	24.07
875	NASDAQ	OPOF	Thu, May 27, 2004	24.17	24.22	23.48	23.53
874	NASDAQ	OPOF	Wed, May 26, 2004	24.55	24.55	23.99	24.00
873	NASDAQ	OPOF	Tue, May 25, 2004	24.39	24.71	24.22	24.40
872	NASDAQ	OPOF	Mon, May 24, 2004	24.40	25.20	24.00	24.39
871	NASDAQ	OPOF	Fri, May 21, 2004	24.00	24.93	24.00	24.32
870	NASDAQ	OPOF	Thu, May 20, 2004	24.40	25.12	24.09	24.39
869	NASDAQ	OPOF	Wed, May 19, 2004	24.70	25.51	24.41	24.41
868	NASDAQ	OPOF	Tue, May 18, 2004	24.67	24.85	24.28	24.70
867	NASDAQ	OPOF	Mon, May 17, 2004	24.46	24.66	24.24	24.66
866	NASDAQ	OPOF	Fri, May 14, 2004	24.45	24.46	24.00	24.28
865	NASDAQ	OPOF	Thu, May 13, 2004	24.47	25.00	24.00	24.00
864	NASDAQ	OPOF	Wed, May 12, 2004	24.26	24.80	24.00	24.74
863	NASDAQ	OPOF	Tue, May 11, 2004	24.34	24.42	24.26	24.42
862	NASDAQ	OPOF	Mon, May 10, 2004	24.02	24.41	24.02	24.40
861	NASDAQ	OPOF	Fri, May 7, 2004	24.45	24.45	24.02	24.02
860	NASDAQ	OPOF	Thu, May 6, 2004	24.57	24.57	24.24	24.33
859	NASDAQ	OPOF	Wed, May 5, 2004	24.63	24.63	24.32	24.60
858	NASDAQ	OPOF	Tue, May 4, 2004	24.27	24.80	24.27	24.51
857	NASDAQ	OPOF	Mon, May 3, 2004	24.07	24.66	23.60	24.35
856	NASDAQ	OPOF	Fri, Apr 30, 2004	24.80	24.84	24.40	24.40
855	NASDAQ	OPOF	Thu, Apr 29, 2004	24.79	25.20	24.79	25.12
854	NASDAQ	OPOF	Wed, Apr 28, 2004	24.32	24.80	24.32	24.64
853	NASDAQ	OPOF	Tue, Apr 27, 2004	23.78	24.54	23.78	24.39
852	NASDAQ	OPOF	Fri, Apr 23, 2004	24.00	24.00	23.35	23.76
851	NASDAQ	OPOF	Thu, Apr 22, 2004	23.36	24.08	23.36	24.06
850	NASDAQ	OPOF	Wed, Apr 21, 2004	22.40	23.56	22.02	22.54
849	NASDAQ	OPOF	Tue, Apr 20, 2004	23.12	23.12	22.35	22.38
848	NASDAQ	OPOF	Mon, Apr 19, 2004	23.20	23.43	22.82	23.20
847	NASDAQ	OPOF	Fri, Apr 16, 2004	23.23	23.23	22.81	22.86
846	NASDAQ	OPOF	Thu, Apr 15, 2004	22.72	22.94	22.72	22.94
845	NASDAQ	OPOF	Wed, Apr 14, 2004	22.40	23.03	22.00	22.67
844	NASDAQ	OPOF	Tue, Apr 13, 2004	23.23	23.23	22.14	22.40
843	NASDAQ	OPOF	Mon, Apr 12, 2004	23.71	23.71	23.21	23.22
842	NASDAQ	OPOF	Thu, Apr 8, 2004	23.60	23.60	23.31	23.31
841	NASDAQ	OPOF	Wed, Apr 7, 2004	23.47	23.82	23.41	23.82
840	NASDAQ	OPOF	Tue, Apr 6, 2004	23.65	23.92	23.60	23.60
839	NASDAQ	OPOF	Mon, Apr 5, 2004	24.04	24.04	23.76	23.77
838	NASDAQ	OPOF	Fri, Apr 2, 2004	23.87	24.04	23.74	23.86
837	NASDAQ	OPOF	Thu, Apr 1, 2004	23.83	23.95	23.69	23.93
836	NASDAQ	OPOF	Wed, Mar 31, 2004	23.96	24.00	23.84	24.00
835	NASDAQ	OPOF	Tue, Mar 30, 2004	23.77	23.92	23.52	23.76
834	NASDAQ	OPOF	Mon, Mar 29, 2004	23.92	23.92	23.92	23.92
833	NASDAQ	OPOF	Fri, Mar 26, 2004	24.33	24.71	23.81	23.85
832	NASDAQ	OPOF	Thu, Mar 25, 2004	23.87	24.21	23.80	24.12
831	NASDAQ	OPOF	Wed, Mar 24, 2004	23.78	24.32	23.78	23.87
830	NASDAQ	OPOF	Tue, Mar 23, 2004	24.19	24.19	23.76	23.76
829	NASDAQ	OPOF	Mon, Mar 22, 2004	24.23	24.42	23.76	23.82
828	NASDAQ	OPOF	Fri, Mar 19, 2004	24.31	24.31	24.00	24.00
827	NASDAQ	OPOF	Thu, Mar 18, 2004	24.11	24.31	24.00	24.25
826	NASDAQ	OPOF	Wed, Mar 17, 2004	24.13	24.13	24.10	24.12
825	NASDAQ	OPOF	Tue, Mar 16, 2004	24.07	24.18	24.05	24.05
824	NASDAQ	OPOF	Mon, Mar 15, 2004	24.51	24.53	24.05	24.05
823	NASDAQ	OPOF	Fri, Mar 12, 2004	24.00	24.72	24.00	24.72
822	NASDAQ	OPOF	Thu, Mar 11, 2004	24.00	24.08	24.00	24.04
821	NASDAQ	OPOF	Wed, Mar 10, 2004	24.05	24.09	24.00	24.06
820	NASDAQ	OPOF	Tue, Mar 9, 2004	24.18	24.18	24.04	24.04
819	NASDAQ	OPOF	Mon, Mar 8, 2004	24.01	24.04	23.98	24.00
818	NASDAQ	OPOF	Fri, Mar 5, 2004	24.19	24.39	24.00	24.00
817	NASDAQ	OPOF	Thu, Mar 4, 2004	24.06	24.35	24.06	24.34
816	NASDAQ	OPOF	Wed, Mar 3, 2004	24.00	24.58	24.00	24.00
815	NASDAQ	OPOF	Tue, Mar 2, 2004	24.17	24.47	24.00	24.00
814	NASDAQ	OPOF	Mon, Mar 1, 2004	24.09	24.64	24.04	24.33
813	NASDAQ	OPOF	Fri, Feb 27, 2004	24.19	24.46	24.08	24.37
812	NASDAQ	OPOF	Thu, Feb 26, 2004	23.84	24.00	23.84	23.90
811	NASDAQ	OPOF	Wed, Feb 25, 2004	25.02	25.02	23.95	24.00
810	NASDAQ	OPOF	Tue, Feb 24, 2004	24.02	24.73	24.00	24.61
809	NASDAQ	OPOF	Mon, Feb 23, 2004	25.88	25.88	24.33	24.33
808	NASDAQ	OPOF	Fri, Feb 20, 2004	25.80	25.80	25.52	25.63
807	NASDAQ	OPOF	Thu, Feb 19, 2004	25.38	26.00	25.38	25.52
806	NASDAQ	OPOF	Wed, Feb 18, 2004	26.58	26.58	26.36	26.36
805	NASDAQ	OPOF	Tue, Feb 17, 2004	26.54	26.57	25.84	26.08
804	NASDAQ	OPOF	Fri, Feb 13, 2004	25.72	26.41	25.29	26.40
803	NASDAQ	OPOF	Thu, Feb 12, 2004	25.51	26.68	25.26	25.64
802	NASDAQ	OPOF	Wed, Feb 11, 2004	25.20	25.54	25.20	25.54
801	NASDAQ	OPOF	Tue, Feb 10, 2004	24.78	25.08	24.78	25.08
800	NASDAQ	OPOF	Mon, Feb 9, 2004	24.24	24.91	24.24	24.54
799	NASDAQ	OPOF	Fri, Feb 6, 2004	24.20	24.61	24.00	24.24
798	NASDAQ	OPOF	Thu, Feb 5, 2004	24.58	24.58	24.00	24.05
797	NASDAQ	OPOF	Wed, Feb 4, 2004	25.57	25.57	24.74	24.74
796	NASDAQ	OPOF	Tue, Feb 3, 2004	25.74	25.74	25.55	25.55
795	NASDAQ	OPOF	Mon, Feb 2, 2004	25.44	25.94	25.17	25.82
794	NASDAQ	OPOF	Fri, Jan 30, 2004	25.66	25.97	25.12	25.97
793	NASDAQ	OPOF	Thu, Jan 29, 2004	26.00	26.55	25.66	25.69
792	NASDAQ	OPOF	Wed, Jan 28, 2004	26.40	26.64	25.89	26.40
791	NASDAQ	OPOF	Tue, Jan 27, 2004	27.10	27.20	26.35	26.40
790	NASDAQ	OPOF	Mon, Jan 26, 2004	26.05	26.95	26.05	26.95
789	NASDAQ	OPOF	Fri, Jan 23, 2004	25.98	26.60	25.92	26.60
788	NASDAQ	OPOF	Thu, Jan 22, 2004	26.39	26.80	25.66	26.78
787	NASDAQ	OPOF	Wed, Jan 21, 2004	26.18	26.72	26.18	26.46
786	NASDAQ	OPOF	Tue, Jan 20, 2004	26.54	26.63	26.54	26.54
785	NASDAQ	OPOF	Fri, Jan 16, 2004	25.80	26.24	25.80	26.20
784	NASDAQ	OPOF	Thu, Jan 15, 2004	25.58	25.62	25.58	25.62
783	NASDAQ	OPOF	Wed, Jan 14, 2004	25.15	25.57	25.15	25.57
782	NASDAQ	OPOF	Tue, Jan 13, 2004	24.91	24.91	24.91	24.91
781	NASDAQ	OPOF	Mon, Jan 12, 2004	24.80	24.80	24.80	24.80
780	NASDAQ	OPOF	Fri, Jan 9, 2004	24.89	24.92	24.89	24.89
779	NASDAQ	OPOF	Thu, Jan 8, 2004	24.20	24.74	24.20	24.74
778	NASDAQ	OPOF	Wed, Jan 7, 2004	23.89	24.12	23.60	24.12
777	NASDAQ	OPOF	Tue, Jan 6, 2004	23.28	23.75	23.28	23.60
776	NASDAQ	OPOF	Mon, Jan 5, 2004	24.34	24.34	23.40	23.44
775	NASDAQ	OPOF	Fri, Jan 2, 2004	25.18	25.18	23.00	23.33
774	NASDAQ	OPOF	Wed, Dec 31, 2003	25.40	25.40	25.20	25.40
773	NASDAQ	OPOF	Tue, Dec 30, 2003	25.40	25.40	25.23	25.40
772	NASDAQ	OPOF	Mon, Dec 29, 2003	25.60	25.60	25.22	25.39
771	NASDAQ	OPOF	Fri, Dec 26, 2003	25.01	25.01	25.01	25.01
770	NASDAQ	OPOF	Tue, Dec 23, 2003	25.46	25.46	24.62	25.16
769	NASDAQ	OPOF	Mon, Dec 22, 2003	24.68	25.51	24.46	25.49
768	NASDAQ	OPOF	Fri, Dec 19, 2003	24.90	24.90	24.43	24.43
767	NASDAQ	OPOF	Thu, Dec 18, 2003	25.10	25.15	25.02	25.02
766	NASDAQ	OPOF	Wed, Dec 17, 2003	25.13	25.13	24.57	24.57
765	NASDAQ	OPOF	Tue, Dec 16, 2003	24.65	25.40	24.38	25.37
764	NASDAQ	OPOF	Mon, Dec 15, 2003	25.65	26.47	24.94	24.94
763	NASDAQ	OPOF	Fri, Dec 12, 2003	24.42	25.80	24.42	25.80
762	NASDAQ	OPOF	Thu, Dec 11, 2003	25.60	25.80	24.56	25.09
761	NASDAQ	OPOF	Wed, Dec 10, 2003	24.74	25.60	24.65	25.60
760	NASDAQ	OPOF	Tue, Dec 9, 2003	25.00	25.52	24.21	24.93
759	NASDAQ	OPOF	Mon, Dec 8, 2003	25.09	25.59	24.38	25.44
758	NASDAQ	OPOF	Fri, Dec 5, 2003	24.62	25.26	24.48	24.96
757	NASDAQ	OPOF	Thu, Dec 4, 2003	24.43	25.60	23.88	24.40
756	NASDAQ	OPOF	Wed, Dec 3, 2003	25.90	25.90	24.88	25.10
755	NASDAQ	OPOF	Tue, Dec 2, 2003	26.43	26.43	25.92	25.92
754	NASDAQ	OPOF	Mon, Dec 1, 2003	25.82	26.58	25.62	26.30
753	NASDAQ	OPOF	Fri, Nov 28, 2003	26.29	26.40	26.29	26.40
752	NASDAQ	OPOF	Wed, Nov 26, 2003	26.40	27.02	25.80	26.20
751	NASDAQ	OPOF	Tue, Nov 25, 2003	25.80	26.40	25.80	26.23
750	NASDAQ	OPOF	Mon, Nov 24, 2003	25.83	25.83	25.51	25.51
749	NASDAQ	OPOF	Fri, Nov 21, 2003	25.32	25.32	25.21	25.26
748	NASDAQ	OPOF	Thu, Nov 20, 2003	25.30	25.84	25.30	25.30
747	NASDAQ	OPOF	Wed, Nov 19, 2003	25.00	25.81	25.00	25.80
746	NASDAQ	OPOF	Tue, Nov 18, 2003	25.44	25.44	24.91	25.02
745	NASDAQ	OPOF	Mon, Nov 17, 2003	26.17	26.48	25.22	25.37
744	NASDAQ	OPOF	Fri, Nov 14, 2003	26.56	26.56	25.99	25.99
743	NASDAQ	OPOF	Thu, Nov 13, 2003	26.95	27.44	26.38	26.60
742	NASDAQ	OPOF	Wed, Nov 12, 2003	27.18	27.45	26.14	27.44
741	NASDAQ	OPOF	Tue, Nov 11, 2003	26.79	27.11	26.40	26.67
740	NASDAQ	OPOF	Mon, Nov 10, 2003	26.28	27.13	26.28	26.72
739	NASDAQ	OPOF	Fri, Nov 7, 2003	24.74	27.28	24.74	27.27
738	NASDAQ	OPOF	Thu, Nov 6, 2003	24.30	25.20	24.04	24.71
737	NASDAQ	OPOF	Wed, Nov 5, 2003	23.82	24.63	23.74	24.20
736	NASDAQ	OPOF	Tue, Nov 4, 2003	24.84	24.99	24.22	24.22
735	NASDAQ	OPOF	Mon, Nov 3, 2003	24.68	24.70	24.12	24.12
734	NASDAQ	OPOF	Fri, Oct 31, 2003	24.78	24.86	23.31	23.37
733	NASDAQ	OPOF	Thu, Oct 30, 2003	24.22	24.64	23.84	24.62
732	NASDAQ	OPOF	Wed, Oct 29, 2003	24.59	24.99	23.79	23.93
731	NASDAQ	OPOF	Tue, Oct 28, 2003	23.54	24.58	23.42	24.58
730	NASDAQ	OPOF	Mon, Oct 27, 2003	23.27	23.84	22.96	22.96
729	NASDAQ	OPOF	Fri, Oct 24, 2003	23.10	23.32	22.60	22.91
728	NASDAQ	OPOF	Thu, Oct 23, 2003	23.48	23.48	23.24	23.24
727	NASDAQ	OPOF	Wed, Oct 22, 2003	23.91	23.98	23.45	23.82
726	NASDAQ	OPOF	Tue, Oct 21, 2003	23.97	24.14	23.82	23.82
725	NASDAQ	OPOF	Mon, Oct 20, 2003	22.97	23.98	22.94	23.98
724	NASDAQ	OPOF	Fri, Oct 17, 2003	23.98	23.98	23.66	23.66
723	NASDAQ	OPOF	Thu, Oct 16, 2003	24.10	24.70	23.61	24.16
722	NASDAQ	OPOF	Wed, Oct 15, 2003	24.22	24.38	23.87	23.87
721	NASDAQ	OPOF	Tue, Oct 14, 2003	24.29	24.95	23.86	23.86
720	NASDAQ	OPOF	Mon, Oct 13, 2003	23.43	24.00	23.34	24.00
719	NASDAQ	OPOF	Fri, Oct 10, 2003	23.79	23.79	23.06	23.14
718	NASDAQ	OPOF	Thu, Oct 9, 2003	24.45	24.48	23.80	23.80
717	NASDAQ	OPOF	Wed, Oct 8, 2003	24.80	24.80	24.00	24.31
716	NASDAQ	OPOF	Tue, Oct 7, 2003	24.90	25.13	24.80	24.80
715	NASDAQ	OPOF	Mon, Oct 6, 2003	25.19	25.19	25.19	25.19
714	NASDAQ	OPOF	Fri, Oct 3, 2003	25.05	25.27	24.80	25.27
713	NASDAQ	OPOF	Thu, Oct 2, 2003	25.32	25.34	25.14	25.14
712	NASDAQ	OPOF	Wed, Oct 1, 2003	25.35	25.60	25.26	25.26
711	NASDAQ	OPOF	Tue, Sep 30, 2003	24.95	25.46	24.92	25.06
710	NASDAQ	OPOF	Mon, Sep 29, 2003	25.13	25.13	25.00	25.01
709	NASDAQ	OPOF	Fri, Sep 26, 2003	25.52	25.54	24.89	25.16
708	NASDAQ	OPOF	Thu, Sep 25, 2003	26.18	26.18	25.20	25.52
707	NASDAQ	OPOF	Wed, Sep 24, 2003	26.36	26.40	25.88	25.88
706	NASDAQ	OPOF	Tue, Sep 23, 2003	26.50	26.71	26.30	26.66
705	NASDAQ	OPOF	Mon, Sep 22, 2003	26.98	26.98	26.32	26.32
704	NASDAQ	OPOF	Fri, Sep 19, 2003	26.92	26.99	26.92	26.95
703	NASDAQ	OPOF	Thu, Sep 18, 2003	25.80	27.05	25.80	27.05
702	NASDAQ	OPOF	Wed, Sep 17, 2003	25.48	25.94	25.48	25.48
701	NASDAQ	OPOF	Tue, Sep 16, 2003	26.00	26.22	25.58	26.14
700	NASDAQ	OPOF	Mon, Sep 15, 2003	26.21	26.41	26.00	26.28
699	NASDAQ	OPOF	Fri, Sep 12, 2003	25.97	27.10	25.74	26.04
698	NASDAQ	OPOF	Thu, Sep 11, 2003	26.42	26.42	26.00	26.03
697	NASDAQ	OPOF	Wed, Sep 10, 2003	26.66	27.18	26.02	26.96
696	NASDAQ	OPOF	Tue, Sep 9, 2003	26.66	27.02	26.66	26.92
695	NASDAQ	OPOF	Mon, Sep 8, 2003	27.10	27.12	26.32	27.08
694	NASDAQ	OPOF	Fri, Sep 5, 2003	26.63	26.64	26.29	26.63
693	NASDAQ	OPOF	Thu, Sep 4, 2003	26.28	26.63	26.28	26.63
692	NASDAQ	OPOF	Wed, Sep 3, 2003	25.94	26.72	25.94	26.56
691	NASDAQ	OPOF	Tue, Sep 2, 2003	24.83	26.32	24.83	26.32
690	NASDAQ	OPOF	Fri, Aug 29, 2003	24.70	25.12	24.70	25.12
689	NASDAQ	OPOF	Thu, Aug 28, 2003	24.32	25.04	24.06	25.04
688	NASDAQ	OPOF	Wed, Aug 27, 2003	24.48	24.83	24.48	24.83
687	NASDAQ	OPOF	Tue, Aug 26, 2003	24.49	25.04	24.27	24.60
686	NASDAQ	OPOF	Mon, Aug 25, 2003	24.64	24.64	24.20	24.30
685	NASDAQ	OPOF	Fri, Aug 22, 2003	27.27	27.27	25.41	25.41
684	NASDAQ	OPOF	Thu, Aug 21, 2003	26.39	27.44	26.39	26.64
683	NASDAQ	OPOF	Wed, Aug 20, 2003	26.80	26.80	26.20	26.72
682	NASDAQ	OPOF	Tue, Aug 19, 2003	26.80	27.04	26.79	27.04
681	NASDAQ	OPOF	Mon, Aug 18, 2003	26.75	26.80	26.41	26.49
680	NASDAQ	OPOF	Fri, Aug 15, 2003	25.68	26.76	25.66	26.76
679	NASDAQ	OPOF	Thu, Aug 14, 2003	26.23	26.23	25.66	25.66
678	NASDAQ	OPOF	Wed, Aug 13, 2003	25.88	26.24	25.60	25.86
677	NASDAQ	OPOF	Tue, Aug 12, 2003	25.59	25.60	25.59	25.60
676	NASDAQ	OPOF	Mon, Aug 11, 2003	23.40	25.60	23.40	25.60
675	NASDAQ	OPOF	Fri, Aug 8, 2003	23.08	23.08	23.04	23.08
674	NASDAQ	OPOF	Thu, Aug 7, 2003	23.20	23.38	23.03	23.38
673	NASDAQ	OPOF	Wed, Aug 6, 2003	23.21	24.40	23.00	23.93
672	NASDAQ	OPOF	Tue, Aug 5, 2003	24.55	24.76	23.20	24.04
671	NASDAQ	OPOF	Mon, Aug 4, 2003	25.25	25.63	23.80	24.30
670	NASDAQ	OPOF	Fri, Aug 1, 2003	26.19	26.19	25.23	25.23
669	NASDAQ	OPOF	Thu, Jul 31, 2003	25.21	25.54	25.21	25.54
668	NASDAQ	OPOF	Wed, Jul 30, 2003	24.58	24.92	24.41	24.92
667	NASDAQ	OPOF	Tue, Jul 29, 2003	24.56	24.74	24.05	24.74
666	NASDAQ	OPOF	Mon, Jul 28, 2003	24.10	24.10	23.60	24.10
665	NASDAQ	OPOF	Fri, Jul 25, 2003	23.24	24.17	23.24	24.10
664	NASDAQ	OPOF	Thu, Jul 24, 2003	23.99	24.24	23.95	23.95
663	NASDAQ	OPOF	Wed, Jul 23, 2003	23.78	23.93	22.84	23.67
662	NASDAQ	OPOF	Tue, Jul 22, 2003	23.38	23.77	23.04	23.76
661	NASDAQ	OPOF	Mon, Jul 21, 2003	23.60	24.40	23.01	23.12
660	NASDAQ	OPOF	Fri, Jul 18, 2003	22.64	23.82	22.64	23.82
659	NASDAQ	OPOF	Thu, Jul 17, 2003	23.06	23.06	22.72	22.72
658	NASDAQ	OPOF	Wed, Jul 16, 2003	22.80	23.10	22.64	22.87
657	NASDAQ	OPOF	Tue, Jul 15, 2003	23.00	23.00	22.92	22.92
656	NASDAQ	OPOF	Mon, Jul 14, 2003	23.37	23.37	22.63	22.95
655	NASDAQ	OPOF	Fri, Jul 11, 2003	22.70	22.70	22.63	22.64
654	NASDAQ	OPOF	Thu, Jul 10, 2003	22.60	23.00	22.59	22.71
653	NASDAQ	OPOF	Wed, Jul 9, 2003	22.83	23.08	22.62	22.80
652	NASDAQ	OPOF	Tue, Jul 8, 2003	23.19	23.19	22.63	22.83
651	NASDAQ	OPOF	Mon, Jul 7, 2003	22.48	22.71	22.32	22.62
650	NASDAQ	OPOF	Thu, Jul 3, 2003	22.15	22.24	22.00	22.24
649	NASDAQ	OPOF	Wed, Jul 2, 2003	22.84	22.94	22.12	22.13
648	NASDAQ	OPOF	Tue, Jul 1, 2003	23.36	23.43	21.84	22.62
647	NASDAQ	OPOF	Mon, Jun 30, 2003	24.82	24.82	23.20	23.45
646	NASDAQ	OPOF	Fri, Jun 27, 2003	24.60	24.62	23.64	23.64
645	NASDAQ	OPOF	Thu, Jun 26, 2003	24.81	25.60	24.56	24.70
644	NASDAQ	OPOF	Wed, Jun 25, 2003	24.73	25.45	24.56	24.56
643	NASDAQ	OPOF	Tue, Jun 24, 2003	25.82	25.82	24.86	24.98
642	NASDAQ	OPOF	Mon, Jun 23, 2003	24.52	26.02	24.40	25.80
641	NASDAQ	OPOF	Fri, Jun 20, 2003	24.50	24.89	24.50	24.58
640	NASDAQ	OPOF	Thu, Jun 19, 2003	24.54	24.96	24.51	24.51
639	NASDAQ	OPOF	Wed, Jun 18, 2003	24.81	25.14	24.52	24.78
638	NASDAQ	OPOF	Tue, Jun 17, 2003	24.79	25.38	24.52	24.80
637	NASDAQ	OPOF	Mon, Jun 16, 2003	25.12	25.82	24.57	24.57
636	NASDAQ	OPOF	Fri, Jun 13, 2003	27.39	28.55	24.92	24.92
635	NASDAQ	OPOF	Thu, Jun 12, 2003	28.00	28.16	27.34	27.47
634	NASDAQ	OPOF	Wed, Jun 11, 2003	26.94	27.92	26.94	27.39
633	NASDAQ	OPOF	Tue, Jun 10, 2003	24.70	26.73	24.70	26.73
632	NASDAQ	OPOF	Mon, Jun 9, 2003	25.22	26.00	25.21	26.00
631	NASDAQ	OPOF	Fri, Jun 6, 2003	24.48	24.71	24.43	24.71
630	NASDAQ	OPOF	Thu, Jun 5, 2003	24.73	25.06	24.70	24.78
629	NASDAQ	OPOF	Wed, Jun 4, 2003	24.83	25.22	24.61	25.08
628	NASDAQ	OPOF	Tue, Jun 3, 2003	25.22	25.22	24.88	25.22
627	NASDAQ	OPOF	Mon, Jun 2, 2003	26.40	26.40	24.80	25.30
626	NASDAQ	OPOF	Fri, May 30, 2003	25.05	26.40	24.58	25.22
625	NASDAQ	OPOF	Thu, May 29, 2003	24.32	24.56	24.28	24.29
624	NASDAQ	OPOF	Wed, May 28, 2003	24.58	25.59	23.91	24.04
623	NASDAQ	OPOF	Tue, May 27, 2003	24.80	24.80	24.15	24.58
622	NASDAQ	OPOF	Fri, May 23, 2003	24.80	24.80	24.00	24.18
621	NASDAQ	OPOF	Thu, May 22, 2003	25.20	25.21	24.61	24.61
620	NASDAQ	OPOF	Wed, May 21, 2003	24.58	24.59	24.58	24.59
619	NASDAQ	OPOF	Tue, May 20, 2003	25.96	25.96	24.32	24.80
618	NASDAQ	OPOF	Mon, May 19, 2003	26.16	26.40	25.97	26.40
617	NASDAQ	OPOF	Fri, May 16, 2003	27.14	27.14	26.20	26.58
616	NASDAQ	OPOF	Thu, May 15, 2003	29.58	29.58	26.61	27.42
615	NASDAQ	OPOF	Wed, May 14, 2003	31.05	31.08	29.58	29.60
614	NASDAQ	OPOF	Tue, May 13, 2003	31.00	31.20	31.00	31.20
613	NASDAQ	OPOF	Mon, May 12, 2003	30.60	31.20	30.60	31.20
612	NASDAQ	OPOF	Fri, May 9, 2003	30.74	30.86	30.34	30.86
611	NASDAQ	OPOF	Thu, May 8, 2003	29.60	30.93	29.58	30.35
610	NASDAQ	OPOF	Wed, May 7, 2003	28.92	29.54	28.78	29.44
609	NASDAQ	OPOF	Tue, May 6, 2003	28.45	28.80	28.45	28.80
608	NASDAQ	OPOF	Mon, May 5, 2003	28.54	28.72	28.41	28.72
607	NASDAQ	OPOF	Fri, May 2, 2003	28.80	28.80	28.72	28.72
606	NASDAQ	OPOF	Thu, May 1, 2003	28.72	28.80	27.92	28.80
605	NASDAQ	OPOF	Wed, Apr 30, 2003	28.80	28.80	28.58	28.72
604	NASDAQ	OPOF	Tue, Apr 29, 2003	28.61	28.80	28.44	28.80
603	NASDAQ	OPOF	Mon, Apr 28, 2003	28.52	28.84	28.00	28.80
602	NASDAQ	OPOF	Fri, Apr 25, 2003	28.95	29.31	28.62	28.62
601	NASDAQ	OPOF	Thu, Apr 24, 2003	28.61	28.95	28.61	28.83
600	NASDAQ	OPOF	Wed, Apr 23, 2003	28.01	28.81	28.01	28.81
599	NASDAQ	OPOF	Tue, Apr 22, 2003	28.00	28.00	27.98	27.98
598	NASDAQ	OPOF	Mon, Apr 21, 2003	28.17	28.17	26.87	28.00
597	NASDAQ	OPOF	Thu, Apr 17, 2003	28.95	28.95	28.20	28.20
596	NASDAQ	OPOF	Wed, Apr 16, 2003	28.96	28.96	28.70	28.70
595	NASDAQ	OPOF	Tue, Apr 15, 2003	29.07	29.60	28.80	28.96
594	NASDAQ	OPOF	Mon, Apr 14, 2003	28.93	28.93	28.81	28.81
593	NASDAQ	OPOF	Fri, Apr 11, 2003	28.65	28.65	28.65	28.65
592	NASDAQ	OPOF	Thu, Apr 10, 2003	28.96	29.60	28.80	28.84
591	NASDAQ	OPOF	Wed, Apr 9, 2003	28.60	28.96	28.60	28.96
590	NASDAQ	OPOF	Tue, Apr 8, 2003	28.92	28.92	28.75	28.75
589	NASDAQ	OPOF	Mon, Apr 7, 2003	29.05	29.05	28.58	28.92
588	NASDAQ	OPOF	Fri, Apr 4, 2003	28.58	29.02	28.58	28.85
587	NASDAQ	OPOF	Thu, Apr 3, 2003	29.20	29.20	28.46	28.82
586	NASDAQ	OPOF	Wed, Apr 2, 2003	29.34	29.44	28.16	28.90
585	NASDAQ	OPOF	Tue, Apr 1, 2003	29.60	29.70	29.22	29.22
584	NASDAQ	OPOF	Mon, Mar 31, 2003	29.70	29.70	28.62	29.60
583	NASDAQ	OPOF	Fri, Mar 28, 2003	29.60	29.70	28.88	29.70
582	NASDAQ	OPOF	Thu, Mar 27, 2003	28.78	29.42	27.92	28.68
581	NASDAQ	OPOF	Wed, Mar 26, 2003	28.08	28.80	26.62	28.80
580	NASDAQ	OPOF	Tue, Mar 25, 2003	26.06	27.60	26.06	27.60
579	NASDAQ	OPOF	Mon, Mar 24, 2003	26.77	26.77	25.60	25.71
578	NASDAQ	OPOF	Fri, Mar 21, 2003	26.94	26.94	26.26	26.59
577	NASDAQ	OPOF	Thu, Mar 20, 2003	26.60	27.19	25.20	26.01
576	NASDAQ	OPOF	Wed, Mar 19, 2003	27.00	27.01	26.72	26.78
575	NASDAQ	OPOF	Tue, Mar 18, 2003	27.42	27.69	27.22	27.34
574	NASDAQ	OPOF	Mon, Mar 17, 2003	26.79	27.22	26.58	27.22
573	NASDAQ	OPOF	Fri, Mar 14, 2003	26.88	26.97	26.88	26.97
572	NASDAQ	OPOF	Thu, Mar 13, 2003	26.63	26.86	26.63	26.86
571	NASDAQ	OPOF	Wed, Mar 12, 2003	26.03	26.24	26.03	26.24
570	NASDAQ	OPOF	Tue, Mar 11, 2003	26.00	26.20	26.00	26.20
569	NASDAQ	OPOF	Mon, Mar 10, 2003	25.90	26.00	25.90	26.00
568	NASDAQ	OPOF	Fri, Mar 7, 2003	25.34	25.67	25.21	25.67
567	NASDAQ	OPOF	Thu, Mar 6, 2003	24.87	25.20	24.87	25.20
566	NASDAQ	OPOF	Wed, Mar 5, 2003	23.90	24.80	23.20	24.80
565	NASDAQ	OPOF	Tue, Mar 4, 2003	24.80	24.80	24.80	24.80
564	NASDAQ	OPOF	Mon, Mar 3, 2003	24.80	24.80	24.80	24.80
563	NASDAQ	OPOF	Fri, Feb 28, 2003	24.80	24.80	24.00	24.80
562	NASDAQ	OPOF	Thu, Feb 27, 2003	26.20	26.20	24.62	24.62
561	NASDAQ	OPOF	Wed, Feb 26, 2003	25.44	26.20	25.44	26.20
560	NASDAQ	OPOF	Tue, Feb 25, 2003	25.60	25.60	25.46	25.46
559	NASDAQ	OPOF	Mon, Feb 24, 2003	25.40	26.36	25.40	25.48
558	NASDAQ	OPOF	Fri, Feb 21, 2003	25.60	27.20	25.60	27.17
557	NASDAQ	OPOF	Thu, Feb 20, 2003	23.74	25.60	23.28	25.60
556	NASDAQ	OPOF	Wed, Feb 19, 2003	22.72	23.74	22.72	23.74
555	NASDAQ	OPOF	Tue, Feb 18, 2003	22.40	22.72	22.40	22.72
554	NASDAQ	OPOF	Fri, Feb 14, 2003	22.40	23.24	22.40	23.20
553	NASDAQ	OPOF	Thu, Feb 13, 2003	22.10	22.63	22.10	22.63
552	NASDAQ	OPOF	Tue, Feb 11, 2003	21.75	22.14	21.75	21.98
551	NASDAQ	OPOF	Mon, Feb 10, 2003	21.59	22.05	21.56	22.03
550	NASDAQ	OPOF	Fri, Feb 7, 2003	21.66	22.16	21.59	21.59
549	NASDAQ	OPOF	Thu, Feb 6, 2003	21.46	21.46	21.46	21.46
548	NASDAQ	OPOF	Wed, Feb 5, 2003	21.51	21.69	21.51	21.60
547	NASDAQ	OPOF	Tue, Feb 4, 2003	21.40	21.48	21.03	21.47
546	NASDAQ	OPOF	Mon, Feb 3, 2003	21.75	21.75	21.60	21.65
545	NASDAQ	OPOF	Fri, Jan 31, 2003	22.10	22.40	21.60	21.60
544	NASDAQ	OPOF	Wed, Jan 29, 2003	21.30	22.10	21.30	22.10
543	NASDAQ	OPOF	Tue, Jan 28, 2003	21.14	21.25	21.14	21.22
542	NASDAQ	OPOF	Mon, Jan 27, 2003	20.34	20.79	20.00	20.79
541	NASDAQ	OPOF	Thu, Jan 23, 2003	20.40	20.47	20.40	20.47
540	NASDAQ	OPOF	Wed, Jan 22, 2003	20.46	20.46	20.46	20.46
539	NASDAQ	OPOF	Thu, Jan 16, 2003	20.28	20.29	20.27	20.29
538	NASDAQ	OPOF	Wed, Jan 15, 2003	20.65	20.65	20.00	20.16
537	NASDAQ	OPOF	Tue, Jan 14, 2003	20.66	20.66	20.66	20.66
536	NASDAQ	OPOF	Mon, Jan 13, 2003	20.28	20.68	20.28	20.52
535	NASDAQ	OPOF	Fri, Jan 10, 2003	20.16	20.16	20.16	20.16
534	NASDAQ	OPOF	Thu, Jan 9, 2003	21.20	21.20	20.08	20.38
533	NASDAQ	OPOF	Wed, Jan 8, 2003	21.60	21.60	20.98	20.98
532	NASDAQ	OPOF	Tue, Jan 7, 2003	20.34	20.94	20.34	20.94
531	NASDAQ	OPOF	Mon, Jan 6, 2003	19.71	20.00	18.91	20.00
530	NASDAQ	OPOF	Thu, Jan 2, 2003	19.83	21.76	19.83	21.60
529	NASDAQ	OPOF	Tue, Dec 31, 2002	18.81	19.63	18.81	19.63
528	NASDAQ	OPOF	Mon, Dec 30, 2002	18.80	18.83	18.80	18.83
527	NASDAQ	OPOF	Fri, Dec 27, 2002	18.53	18.74	18.53	18.74
526	NASDAQ	OPOF	Thu, Dec 26, 2002	18.50	18.50	18.50	18.50
525	NASDAQ	OPOF	Tue, Dec 24, 2002	18.46	18.46	18.40	18.40
524	NASDAQ	OPOF	Fri, Dec 20, 2002	18.35	18.35	18.35	18.35
523	NASDAQ	OPOF	Wed, Dec 18, 2002	18.56	18.58	18.20	18.20
522	NASDAQ	OPOF	Mon, Dec 16, 2002	18.57	18.57	18.57	18.57
521	NASDAQ	OPOF	Thu, Dec 12, 2002	18.60	18.94	18.60	18.94
520	NASDAQ	OPOF	Tue, Dec 3, 2002	18.98	18.98	18.70	18.70
519	NASDAQ	OPOF	Mon, Dec 2, 2002	19.58	19.58	19.00	19.00
518	NASDAQ	OPOF	Fri, Nov 29, 2002	19.58	19.58	19.58	19.58
517	NASDAQ	OPOF	Tue, Nov 26, 2002	19.00	19.00	19.00	19.00
516	NASDAQ	OPOF	Mon, Nov 25, 2002	19.00	19.40	19.00	19.40
515	NASDAQ	OPOF	Thu, Nov 21, 2002	18.70	18.70	18.70	18.70
514	NASDAQ	OPOF	Wed, Nov 20, 2002	18.56	18.56	18.50	18.50
513	NASDAQ	OPOF	Tue, Nov 19, 2002	19.00	19.00	19.00	19.00
512	NASDAQ	OPOF	Thu, Nov 14, 2002	19.00	19.00	19.00	19.00
511	NASDAQ	OPOF	Wed, Nov 13, 2002	18.98	18.98	18.98	18.98
510	NASDAQ	OPOF	Tue, Nov 12, 2002	18.56	19.00	18.56	19.00
509	NASDAQ	OPOF	Thu, Nov 7, 2002	18.56	18.56	18.06	18.06
508	NASDAQ	OPOF	Wed, Nov 6, 2002	18.55	18.56	18.55	18.56
507	NASDAQ	OPOF	Tue, Nov 5, 2002	18.92	18.92	18.92	18.92
506	NASDAQ	OPOF	Wed, Oct 30, 2002	18.40	18.40	18.40	18.40
505	NASDAQ	OPOF	Fri, Oct 25, 2002	18.40	18.40	18.40	18.40
504	NASDAQ	OPOF	Wed, Oct 23, 2002	18.40	18.40	18.40	18.40
503	NASDAQ	OPOF	Tue, Oct 22, 2002	18.67	18.67	18.40	18.40
502	NASDAQ	OPOF	Mon, Oct 21, 2002	18.40	18.75	18.40	18.72
501	NASDAQ	OPOF	Fri, Oct 18, 2002	17.87	18.40	17.87	18.40
500	NASDAQ	OPOF	Thu, Oct 17, 2002	18.27	18.40	18.27	18.40
499	NASDAQ	OPOF	Wed, Oct 16, 2002	18.03	18.27	18.03	18.27
498	NASDAQ	OPOF	Tue, Oct 15, 2002	18.03	18.03	18.03	18.03
497	NASDAQ	OPOF	Mon, Oct 14, 2002	18.03	18.03	18.03	18.03
496	NASDAQ	OPOF	Fri, Oct 11, 2002	17.81	18.03	17.81	18.03
495	NASDAQ	OPOF	Thu, Oct 10, 2002	17.76	17.76	17.76	17.76
494	NASDAQ	OPOF	Wed, Oct 9, 2002	17.33	17.73	17.33	17.42
493	NASDAQ	OPOF	Tue, Oct 8, 2002	17.39	17.65	17.39	17.60
492	NASDAQ	OPOF	Mon, Oct 7, 2002	17.36	17.65	17.36	17.41
491	NASDAQ	OPOF	Thu, Oct 3, 2002	17.23	17.23	17.23	17.23
490	NASDAQ	OPOF	Wed, Oct 2, 2002	17.27	17.60	17.27	17.60
489	NASDAQ	OPOF	Tue, Oct 1, 2002	17.08	17.32	17.08	17.09
488	NASDAQ	OPOF	Mon, Sep 30, 2002	17.07	17.14	16.77	16.77
487	NASDAQ	OPOF	Fri, Sep 27, 2002	16.94	17.21	16.93	17.21
486	NASDAQ	OPOF	Thu, Sep 26, 2002	17.07	17.07	17.00	17.00
485	NASDAQ	OPOF	Wed, Sep 25, 2002	17.08	17.08	17.08	17.08
484	NASDAQ	OPOF	Tue, Sep 24, 2002	17.16	17.16	16.75	16.81
483	NASDAQ	OPOF	Fri, Sep 20, 2002	17.07	17.07	17.07	17.07
482	NASDAQ	OPOF	Wed, Sep 18, 2002	17.07	17.12	17.07	17.12
481	NASDAQ	OPOF	Tue, Sep 17, 2002	16.88	17.07	16.88	17.07
480	NASDAQ	OPOF	Mon, Sep 16, 2002	17.07	17.12	17.07	17.12
479	NASDAQ	OPOF	Thu, Sep 12, 2002	17.07	17.07	17.07	17.07
478	NASDAQ	OPOF	Wed, Sep 11, 2002	16.93	17.07	16.93	17.07
477	NASDAQ	OPOF	Tue, Sep 10, 2002	16.75	16.75	16.75	16.75
476	NASDAQ	OPOF	Mon, Sep 9, 2002	16.75	16.75	16.75	16.75
475	NASDAQ	OPOF	Thu, Sep 5, 2002	17.07	17.07	17.07	17.07
474	NASDAQ	OPOF	Tue, Sep 3, 2002	16.88	16.88	16.80	16.88
473	NASDAQ	OPOF	Thu, Aug 29, 2002	16.89	16.89	16.88	16.88
472	NASDAQ	OPOF	Tue, Aug 27, 2002	17.06	17.07	17.06	17.07
471	NASDAQ	OPOF	Thu, Aug 22, 2002	16.93	16.93	16.80	16.80
470	NASDAQ	OPOF	Tue, Aug 20, 2002	17.07	17.07	17.07	17.07
469	NASDAQ	OPOF	Tue, Aug 13, 2002	17.07	17.07	17.07	17.07
468	NASDAQ	OPOF	Mon, Aug 12, 2002	17.07	17.07	17.07	17.07
467	NASDAQ	OPOF	Wed, Aug 7, 2002	16.64	16.75	16.64	16.75
466	NASDAQ	OPOF	Tue, Aug 6, 2002	16.64	16.64	16.64	16.64
465	NASDAQ	OPOF	Mon, Aug 5, 2002	16.64	16.64	16.64	16.64
464	NASDAQ	OPOF	Thu, Aug 1, 2002	17.20	17.33	17.15	17.15
463	NASDAQ	OPOF	Tue, Jul 30, 2002	17.23	17.33	17.23	17.23
462	NASDAQ	OPOF	Mon, Jul 29, 2002	17.20	17.47	17.20	17.47
461	NASDAQ	OPOF	Thu, Jul 25, 2002	17.23	17.23	17.20	17.20
460	NASDAQ	OPOF	Wed, Jul 24, 2002	17.60	17.60	17.60	17.60
459	NASDAQ	OPOF	Tue, Jul 23, 2002	17.90	17.90	17.17	17.17
458	NASDAQ	OPOF	Mon, Jul 22, 2002	17.90	17.90	17.90	17.90
457	NASDAQ	OPOF	Fri, Jul 19, 2002	18.07	18.07	18.07	18.07
456	NASDAQ	OPOF	Wed, Jul 17, 2002	18.13	18.13	18.13	18.13
455	NASDAQ	OPOF	Tue, Jul 16, 2002	18.13	18.13	18.13	18.13
454	NASDAQ	OPOF	Mon, Jul 15, 2002	18.13	18.13	18.13	18.13
453	NASDAQ	OPOF	Fri, Jul 12, 2002	18.13	18.13	18.13	18.13
452	NASDAQ	OPOF	Thu, Jul 11, 2002	18.15	18.15	18.13	18.13
451	NASDAQ	OPOF	Tue, Jul 9, 2002	17.92	17.92	17.92	17.92
450	NASDAQ	OPOF	Mon, Jul 8, 2002	17.92	17.92	17.90	17.90
449	NASDAQ	OPOF	Wed, Jul 3, 2002	18.19	18.29	18.19	18.29
448	NASDAQ	OPOF	Tue, Jul 2, 2002	17.33	18.19	17.23	17.73
447	NASDAQ	OPOF	Mon, Jul 1, 2002	17.24	17.24	17.20	17.20
446	NASDAQ	OPOF	Fri, Jun 28, 2002	17.20	17.31	17.20	17.31
445	NASDAQ	OPOF	Thu, Jun 27, 2002	17.10	17.20	17.10	17.20
444	NASDAQ	OPOF	Wed, Jun 26, 2002	17.05	17.05	17.04	17.04
443	NASDAQ	OPOF	Mon, Jun 24, 2002	17.09	17.20	17.09	17.20
442	NASDAQ	OPOF	Tue, Jun 18, 2002	17.09	17.20	17.09	17.09
441	NASDAQ	OPOF	Mon, Jun 17, 2002	17.20	17.20	17.20	17.20
440	NASDAQ	OPOF	Thu, Jun 13, 2002	17.09	17.09	17.09	17.09
439	NASDAQ	OPOF	Wed, Jun 12, 2002	17.07	17.20	17.07	17.20
438	NASDAQ	OPOF	Tue, Jun 11, 2002	17.33	17.33	17.07	17.07
437	NASDAQ	OPOF	Mon, Jun 10, 2002	17.36	17.36	17.33	17.33
436	NASDAQ	OPOF	Fri, Jun 7, 2002	17.47	17.47	17.47	17.47
435	NASDAQ	OPOF	Thu, Jun 6, 2002	17.33	17.33	17.33	17.33
434	NASDAQ	OPOF	Wed, Jun 5, 2002	16.96	17.07	16.96	17.07
433	NASDAQ	OPOF	Tue, Jun 4, 2002	17.07	17.07	16.91	17.04
432	NASDAQ	OPOF	Mon, Jun 3, 2002	16.91	17.07	16.91	17.07
431	NASDAQ	OPOF	Thu, May 30, 2002	16.99	17.28	16.99	17.07
430	NASDAQ	OPOF	Wed, May 29, 2002	17.07	17.07	17.07	17.07
429	NASDAQ	OPOF	Thu, May 23, 2002	17.09	17.09	16.99	16.99
428	NASDAQ	OPOF	Wed, May 22, 2002	17.60	17.60	17.41	17.48
427	NASDAQ	OPOF	Mon, May 20, 2002	17.73	17.73	17.73	17.73
426	NASDAQ	OPOF	Fri, May 17, 2002	18.19	18.19	18.19	18.19
425	NASDAQ	OPOF	Wed, May 15, 2002	17.60	17.60	17.60	17.60
424	NASDAQ	OPOF	Tue, May 14, 2002	18.19	18.19	18.19	18.19
423	NASDAQ	OPOF	Mon, May 13, 2002	18.19	18.19	18.19	18.19
422	NASDAQ	OPOF	Tue, May 7, 2002	18.13	18.13	18.13	18.13
421	NASDAQ	OPOF	Mon, May 6, 2002	17.81	17.81	17.81	17.81
420	NASDAQ	OPOF	Fri, May 3, 2002	17.44	17.60	17.44	17.60
419	NASDAQ	OPOF	Mon, Apr 29, 2002	16.93	17.18	16.93	17.07
418	NASDAQ	OPOF	Fri, Apr 26, 2002	16.93	17.60	16.93	16.93
417	NASDAQ	OPOF	Thu, Apr 25, 2002	16.53	17.33	16.53	17.33
416	NASDAQ	OPOF	Mon, Apr 22, 2002	17.07	17.07	17.07	17.07
415	NASDAQ	OPOF	Fri, Apr 19, 2002	17.47	17.47	17.47	17.47
414	NASDAQ	OPOF	Thu, Apr 18, 2002	16.08	16.53	16.08	16.53
413	NASDAQ	OPOF	Tue, Apr 16, 2002	16.08	16.51	16.08	16.51
412	NASDAQ	OPOF	Thu, Apr 11, 2002	16.05	16.53	16.05	16.53
411	NASDAQ	OPOF	Wed, Apr 10, 2002	16.03	16.53	16.03	16.53
410	NASDAQ	OPOF	Tue, Apr 9, 2002	16.27	16.27	16.03	16.27
409	NASDAQ	OPOF	Wed, Apr 3, 2002	16.27	16.27	16.00	16.00
408	NASDAQ	OPOF	Tue, Apr 2, 2002	16.13	16.40	16.13	16.40
407	NASDAQ	OPOF	Mon, Apr 1, 2002	15.89	16.44	15.89	16.27
406	NASDAQ	OPOF	Thu, Mar 28, 2002	15.47	15.90	15.47	15.90
405	NASDAQ	OPOF	Wed, Mar 27, 2002	14.93	15.47	14.93	14.99
404	NASDAQ	OPOF	Tue, Mar 26, 2002	15.04	15.47	15.04	15.47
403	NASDAQ	OPOF	Mon, Mar 25, 2002	14.93	15.04	14.93	14.93
402	NASDAQ	OPOF	Thu, Mar 21, 2002	14.72	14.72	14.72	14.72
401	NASDAQ	OPOF	Tue, Mar 19, 2002	14.80	14.80	14.80	14.80
400	NASDAQ	OPOF	Mon, Mar 18, 2002	14.67	14.67	14.67	14.67
399	NASDAQ	OPOF	Fri, Mar 15, 2002	14.67	14.67	14.67	14.67
398	NASDAQ	OPOF	Wed, Mar 13, 2002	14.68	14.88	14.67	14.88
397	NASDAQ	OPOF	Tue, Mar 12, 2002	14.68	14.68	14.67	14.67
396	NASDAQ	OPOF	Tue, Mar 5, 2002	14.93	14.93	14.93	14.93
395	NASDAQ	OPOF	Mon, Mar 4, 2002	14.88	14.88	14.88	14.88
394	NASDAQ	OPOF	Thu, Feb 28, 2002	14.67	14.88	14.67	14.88
393	NASDAQ	OPOF	Wed, Feb 27, 2002	14.67	14.67	14.67	14.67
392	NASDAQ	OPOF	Tue, Feb 26, 2002	14.67	14.67	14.67	14.67
391	NASDAQ	OPOF	Mon, Feb 25, 2002	14.67	14.67	14.67	14.67
390	NASDAQ	OPOF	Wed, Feb 20, 2002	14.67	14.67	14.67	14.67
389	NASDAQ	OPOF	Fri, Feb 15, 2002	14.93	14.93	14.93	14.93
388	NASDAQ	OPOF	Thu, Feb 14, 2002	14.93	14.93	14.77	14.77
387	NASDAQ	OPOF	Mon, Feb 11, 2002	14.67	14.67	14.67	14.67
386	NASDAQ	OPOF	Tue, Feb 5, 2002	14.45	14.56	14.45	14.56
385	NASDAQ	OPOF	Mon, Feb 4, 2002	14.45	14.45	14.45	14.45
384	NASDAQ	OPOF	Fri, Feb 1, 2002	14.60	14.60	14.45	14.45
383	NASDAQ	OPOF	Wed, Jan 30, 2002	14.60	14.60	14.60	14.60
382	NASDAQ	OPOF	Tue, Jan 29, 2002	14.53	14.53	14.53	14.53
381	NASDAQ	OPOF	Fri, Jan 25, 2002	14.53	14.53	14.53	14.53
380	NASDAQ	OPOF	Thu, Jan 24, 2002	14.67	14.77	14.67	14.77
379	NASDAQ	OPOF	Wed, Jan 23, 2002	14.67	14.80	14.67	14.80
378	NASDAQ	OPOF	Fri, Jan 18, 2002	14.67	14.67	14.67	14.67
377	NASDAQ	OPOF	Mon, Jan 14, 2002	15.04	15.04	14.80	14.80
376	NASDAQ	OPOF	Fri, Jan 11, 2002	15.04	15.04	15.04	15.04
375	NASDAQ	OPOF	Thu, Jan 10, 2002	14.80	14.80	14.67	14.67
374	NASDAQ	OPOF	Tue, Jan 8, 2002	15.07	15.07	14.93	14.93
373	NASDAQ	OPOF	Mon, Jan 7, 2002	15.07	15.07	15.07	15.07
372	NASDAQ	OPOF	Fri, Jan 4, 2002	15.07	15.07	14.80	14.93
371	NASDAQ	OPOF	Thu, Jan 3, 2002	14.56	14.56	14.56	14.56
370	NASDAQ	OPOF	Wed, Jan 2, 2002	14.99	14.99	14.99	14.99
369	NASDAQ	OPOF	Fri, Dec 28, 2001	14.13	15.47	14.13	15.47
368	NASDAQ	OPOF	Thu, Dec 27, 2001	14.13	14.13	13.87	13.87
367	NASDAQ	OPOF	Wed, Dec 26, 2001	13.60	13.60	13.60	13.60
366	NASDAQ	OPOF	Fri, Dec 21, 2001	13.60	13.60	13.60	13.60
365	NASDAQ	OPOF	Thu, Dec 20, 2001	13.60	13.73	13.60	13.73
364	NASDAQ	OPOF	Tue, Dec 18, 2001	13.60	13.60	13.60	13.60
363	NASDAQ	OPOF	Fri, Dec 14, 2001	14.13	14.13	13.87	13.87
362	NASDAQ	OPOF	Thu, Dec 13, 2001	14.21	14.40	14.21	14.40
361	NASDAQ	OPOF	Wed, Dec 12, 2001	14.21	14.21	14.21	14.21
360	NASDAQ	OPOF	Tue, Dec 11, 2001	13.60	13.60	13.60	13.60
359	NASDAQ	OPOF	Mon, Dec 3, 2001	13.33	13.33	13.33	13.33
358	NASDAQ	OPOF	Fri, Nov 30, 2001	14.16	14.16	13.87	13.87
357	NASDAQ	OPOF	Mon, Nov 26, 2001	13.87	13.87	13.87	13.87
356	NASDAQ	OPOF	Wed, Nov 21, 2001	13.47	13.47	13.47	13.47
355	NASDAQ	OPOF	Mon, Nov 19, 2001	14.13	14.40	13.73	13.73
354	NASDAQ	OPOF	Fri, Nov 16, 2001	13.73	13.73	13.73	13.73
353	NASDAQ	OPOF	Wed, Nov 14, 2001	14.13	14.13	14.13	14.13
352	NASDAQ	OPOF	Tue, Nov 13, 2001	14.05	14.13	14.05	14.13
351	NASDAQ	OPOF	Fri, Nov 9, 2001	13.33	13.41	13.33	13.33
350	NASDAQ	OPOF	Tue, Nov 6, 2001	12.93	13.04	12.93	13.04
349	NASDAQ	OPOF	Mon, Nov 5, 2001	13.33	13.41	12.93	13.20
348	NASDAQ	OPOF	Tue, Oct 30, 2001	13.23	13.23	13.23	13.23
347	NASDAQ	OPOF	Mon, Oct 29, 2001	13.36	13.44	13.28	13.44
346	NASDAQ	OPOF	Fri, Oct 26, 2001	13.28	14.11	13.28	14.11
345	NASDAQ	OPOF	Thu, Oct 18, 2001	13.25	13.25	13.25	13.25
344	NASDAQ	OPOF	Wed, Oct 17, 2001	13.25	13.25	13.25	13.25
343	NASDAQ	OPOF	Mon, Oct 15, 2001	13.33	13.33	13.33	13.33
342	NASDAQ	OPOF	Fri, Oct 12, 2001	13.33	13.33	13.33	13.33
341	NASDAQ	OPOF	Thu, Oct 11, 2001	13.49	13.49	13.49	13.49
340	NASDAQ	OPOF	Wed, Oct 10, 2001	13.55	13.55	13.55	13.55
339	NASDAQ	OPOF	Mon, Oct 8, 2001	13.87	13.87	13.87	13.87
338	NASDAQ	OPOF	Thu, Oct 4, 2001	13.87	13.87	13.87	13.87
337	NASDAQ	OPOF	Tue, Oct 2, 2001	14.13	14.13	14.13	14.13
336	NASDAQ	OPOF	Mon, Oct 1, 2001	13.28	13.28	13.28	13.28
335	NASDAQ	OPOF	Thu, Sep 27, 2001	12.13	12.13	12.13	12.13
334	NASDAQ	OPOF	Tue, Sep 25, 2001	12.80	12.80	12.80	12.80
333	NASDAQ	OPOF	Fri, Sep 21, 2001	12.27	12.27	12.13	12.13
332	NASDAQ	OPOF	Thu, Sep 20, 2001	12.80	12.91	12.77	12.77
331	NASDAQ	OPOF	Mon, Sep 17, 2001	13.17	13.17	12.80	12.80
330	NASDAQ	OPOF	Mon, Sep 10, 2001	13.07	13.07	13.07	13.07
329	NASDAQ	OPOF	Thu, Sep 6, 2001	13.87	13.87	13.33	13.87
328	NASDAQ	OPOF	Wed, Sep 5, 2001	13.33	13.33	13.33	13.33
327	NASDAQ	OPOF	Tue, Sep 4, 2001	13.33	13.47	13.33	13.47
326	NASDAQ	OPOF	Thu, Aug 30, 2001	13.07	13.07	13.07	13.07
325	NASDAQ	OPOF	Mon, Aug 27, 2001	13.07	13.07	13.07	13.07
324	NASDAQ	OPOF	Fri, Aug 24, 2001	13.07	13.20	13.07	13.20
323	NASDAQ	OPOF	Tue, Aug 21, 2001	13.07	13.47	13.07	13.47
322	NASDAQ	OPOF	Fri, Aug 17, 2001	13.07	13.07	13.07	13.07
321	NASDAQ	OPOF	Thu, Aug 16, 2001	12.80	12.80	12.80	12.80
320	NASDAQ	OPOF	Wed, Aug 15, 2001	12.80	12.80	12.80	12.80
319	NASDAQ	OPOF	Tue, Aug 14, 2001	12.80	12.80	12.80	12.80
318	NASDAQ	OPOF	Wed, Aug 8, 2001	12.80	12.80	12.80	12.80
317	NASDAQ	OPOF	Tue, Aug 7, 2001	12.80	13.07	12.80	13.07
316	NASDAQ	OPOF	Mon, Aug 6, 2001	12.93	12.93	12.93	12.93
315	NASDAQ	OPOF	Fri, Aug 3, 2001	12.93	12.93	12.93	12.93
314	NASDAQ	OPOF	Tue, Jul 31, 2001	12.80	12.80	12.80	12.80
313	NASDAQ	OPOF	Mon, Jul 30, 2001	12.80	12.80	12.80	12.80
312	NASDAQ	OPOF	Fri, Jul 27, 2001	12.93	12.93	12.93	12.93
311	NASDAQ	OPOF	Thu, Jul 26, 2001	12.80	12.80	12.80	12.80
310	NASDAQ	OPOF	Wed, Jul 25, 2001	12.53	12.53	12.53	12.53
309	NASDAQ	OPOF	Tue, Jul 24, 2001	12.53	13.07	12.53	13.07
308	NASDAQ	OPOF	Mon, Jul 23, 2001	13.07	13.07	12.53	12.53
307	NASDAQ	OPOF	Fri, Jul 20, 2001	12.93	12.93	12.93	12.93
306	NASDAQ	OPOF	Wed, Jul 18, 2001	12.53	12.53	12.53	12.53
305	NASDAQ	OPOF	Fri, Jul 13, 2001	12.80	12.80	12.53	12.53
304	NASDAQ	OPOF	Thu, Jul 12, 2001	12.80	12.80	12.53	12.53
303	NASDAQ	OPOF	Tue, Jul 10, 2001	12.53	12.53	12.53	12.53
302	NASDAQ	OPOF	Thu, Jul 5, 2001	11.73	11.73	11.73	11.73
301	NASDAQ	OPOF	Tue, Jul 3, 2001	11.71	11.73	11.71	11.73
300	NASDAQ	OPOF	Mon, Jul 2, 2001	11.73	11.73	11.47	11.65
299	NASDAQ	OPOF	Fri, Jun 29, 2001	11.68	12.05	11.68	12.05
298	NASDAQ	OPOF	Thu, Jun 21, 2001	11.60	11.60	11.60	11.60
297	NASDAQ	OPOF	Wed, Jun 13, 2001	11.60	11.60	11.60	11.60
296	NASDAQ	OPOF	Mon, Jun 11, 2001	11.20	11.20	11.20	11.20
295	NASDAQ	OPOF	Fri, Jun 1, 2001	11.57	11.57	11.57	11.57
294	NASDAQ	OPOF	Thu, May 31, 2001	11.57	11.57	11.57	11.57
293	NASDAQ	OPOF	Tue, May 29, 2001	11.47	11.47	11.47	11.47
292	NASDAQ	OPOF	Fri, May 25, 2001	11.41	11.41	11.41	11.41
291	NASDAQ	OPOF	Wed, May 23, 2001	11.15	11.15	11.15	11.15
290	NASDAQ	OPOF	Tue, May 22, 2001	11.12	11.12	10.83	10.83
289	NASDAQ	OPOF	Mon, May 21, 2001	10.93	10.93	10.72	10.93
288	NASDAQ	OPOF	Fri, May 18, 2001	10.68	10.68	10.68	10.68
287	NASDAQ	OPOF	Thu, May 17, 2001	10.68	10.68	10.68	10.68
286	NASDAQ	OPOF	Wed, May 16, 2001	10.67	10.67	10.67	10.67
285	NASDAQ	OPOF	Mon, May 14, 2001	10.67	10.93	10.67	10.93
284	NASDAQ	OPOF	Fri, May 11, 2001	10.67	10.67	10.67	10.67
283	NASDAQ	OPOF	Mon, May 7, 2001	10.74	10.74	10.74	10.74
282	NASDAQ	OPOF	Fri, May 4, 2001	10.67	10.67	10.67	10.67
281	NASDAQ	OPOF	Thu, May 3, 2001	10.67	10.67	10.67	10.67
280	NASDAQ	OPOF	Tue, May 1, 2001	11.07	11.12	11.07	11.12
279	NASDAQ	OPOF	Mon, Apr 30, 2001	11.07	11.07	11.07	11.07
278	NASDAQ	OPOF	Fri, Apr 27, 2001	10.67	10.67	10.67	10.67
277	NASDAQ	OPOF	Thu, Apr 26, 2001	10.80	10.80	10.67	10.67
276	NASDAQ	OPOF	Wed, Apr 25, 2001	11.20	11.20	11.20	11.20
275	NASDAQ	OPOF	Wed, Apr 18, 2001	10.67	10.67	10.67	10.67
274	NASDAQ	OPOF	Tue, Apr 17, 2001	10.67	10.67	10.67	10.67
273	NASDAQ	OPOF	Mon, Apr 16, 2001	10.72	10.72	10.67	10.67
272	NASDAQ	OPOF	Thu, Apr 12, 2001	10.72	10.72	10.72	10.72
271	NASDAQ	OPOF	Tue, Apr 10, 2001	10.72	10.72	10.72	10.72
270	NASDAQ	OPOF	Mon, Apr 9, 2001	10.73	10.73	10.67	10.67
269	NASDAQ	OPOF	Fri, Apr 6, 2001	10.73	10.73	10.73	10.73
268	NASDAQ	OPOF	Thu, Apr 5, 2001	11.20	11.20	11.20	11.20
267	NASDAQ	OPOF	Mon, Apr 2, 2001	12.27	12.27	11.20	11.20
266	NASDAQ	OPOF	Fri, Mar 30, 2001	11.20	12.27	11.20	12.03
265	NASDAQ	OPOF	Tue, Mar 20, 2001	12.20	12.20	10.93	11.20
264	NASDAQ	OPOF	Mon, Mar 19, 2001	11.20	11.73	11.20	11.73
263	NASDAQ	OPOF	Thu, Mar 15, 2001	11.53	11.80	11.53	11.80
262	NASDAQ	OPOF	Wed, Mar 14, 2001	11.53	11.53	11.53	11.53
261	NASDAQ	OPOF	Tue, Mar 13, 2001	11.47	11.53	11.47	11.53
260	NASDAQ	OPOF	Mon, Mar 12, 2001	11.60	11.60	11.60	11.60
259	NASDAQ	OPOF	Fri, Mar 9, 2001	11.07	11.60	10.87	11.60
258	NASDAQ	OPOF	Tue, Mar 6, 2001	10.93	11.20	10.93	11.20
257	NASDAQ	OPOF	Mon, Mar 5, 2001	11.20	11.20	11.20	11.20
256	NASDAQ	OPOF	Fri, Mar 2, 2001	10.40	10.67	10.40	10.47
255	NASDAQ	OPOF	Mon, Feb 26, 2001	10.93	10.93	10.93	10.93
254	NASDAQ	OPOF	Fri, Feb 23, 2001	10.67	10.80	10.67	10.80
253	NASDAQ	OPOF	Thu, Feb 22, 2001	10.53	10.60	10.53	10.53
252	NASDAQ	OPOF	Wed, Feb 21, 2001	10.13	10.60	10.13	10.60
251	NASDAQ	OPOF	Tue, Feb 20, 2001	9.80	9.80	9.80	9.80
250	NASDAQ	OPOF	Thu, Feb 15, 2001	9.80	9.80	9.80	9.80
249	NASDAQ	OPOF	Wed, Feb 14, 2001	9.73	9.73	9.73	9.73
248	NASDAQ	OPOF	Wed, Feb 7, 2001	9.87	10.00	9.87	10.00
247	NASDAQ	OPOF	Tue, Feb 6, 2001	10.27	10.27	9.87	9.87
246	NASDAQ	OPOF	Mon, Feb 5, 2001	9.93	9.93	9.93	9.93
245	NASDAQ	OPOF	Fri, Feb 2, 2001	9.93	9.93	9.93	9.93
244	NASDAQ	OPOF	Thu, Feb 1, 2001	10.07	10.07	10.07	10.07
243	NASDAQ	OPOF	Mon, Jan 29, 2001	10.00	10.00	9.73	9.73
242	NASDAQ	OPOF	Wed, Jan 24, 2001	9.73	9.73	9.73	9.73
241	NASDAQ	OPOF	Tue, Jan 23, 2001	10.13	10.27	9.60	9.70
240	NASDAQ	OPOF	Fri, Jan 19, 2001	10.33	10.33	10.33	10.33
239	NASDAQ	OPOF	Tue, Jan 16, 2001	10.13	10.33	10.13	10.33
238	NASDAQ	OPOF	Fri, Jan 12, 2001	10.13	10.13	10.13	10.13
237	NASDAQ	OPOF	Wed, Jan 10, 2001	9.27	10.40	9.27	10.40
236	NASDAQ	OPOF	Tue, Jan 9, 2001	9.60	9.87	9.60	9.87
235	NASDAQ	OPOF	Mon, Jan 8, 2001	9.07	9.07	9.07	9.07
234	NASDAQ	OPOF	Fri, Jan 5, 2001	9.47	9.47	9.47	9.47
233	NASDAQ	OPOF	Thu, Jan 4, 2001	9.07	9.07	9.07	9.07
232	NASDAQ	OPOF	Fri, Dec 29, 2000	9.07	9.07	9.07	9.07
231	NASDAQ	OPOF	Thu, Dec 28, 2000	8.53	9.13	8.53	9.07
230	NASDAQ	OPOF	Wed, Dec 27, 2000	8.27	8.27	8.27	8.27
229	NASDAQ	OPOF	Fri, Dec 22, 2000	8.53	8.67	8.53	8.67
228	NASDAQ	OPOF	Thu, Dec 21, 2000	8.73	8.73	8.53	8.67
227	NASDAQ	OPOF	Wed, Dec 20, 2000	8.73	8.73	8.40	8.40
226	NASDAQ	OPOF	Tue, Dec 19, 2000	9.07	9.07	9.07	9.07
225	NASDAQ	OPOF	Wed, Dec 6, 2000	8.80	8.80	8.67	8.67
224	NASDAQ	OPOF	Tue, Dec 5, 2000	8.67	8.67	8.67	8.67
223	NASDAQ	OPOF	Mon, Dec 4, 2000	8.80	8.80	8.80	8.80
222	NASDAQ	OPOF	Thu, Nov 30, 2000	8.80	8.80	8.80	8.80
221	NASDAQ	OPOF	Wed, Nov 29, 2000	8.80	8.80	8.80	8.80
220	NASDAQ	OPOF	Mon, Nov 27, 2000	8.80	8.80	8.80	8.80
219	NASDAQ	OPOF	Wed, Nov 22, 2000	9.00	9.00	9.00	9.00
218	NASDAQ	OPOF	Tue, Nov 21, 2000	9.07	9.07	9.07	9.07
217	NASDAQ	OPOF	Mon, Nov 20, 2000	9.07	9.07	9.07	9.07
216	NASDAQ	OPOF	Fri, Nov 17, 2000	9.07	9.07	9.07	9.07
215	NASDAQ	OPOF	Wed, Nov 15, 2000	9.07	9.07	9.07	9.07
214	NASDAQ	OPOF	Tue, Nov 14, 2000	9.07	9.07	9.07	9.07
213	NASDAQ	OPOF	Tue, Nov 7, 2000	9.47	9.47	9.07	9.07
212	NASDAQ	OPOF	Wed, Nov 1, 2000	9.07	9.07	9.07	9.07
211	NASDAQ	OPOF	Thu, Oct 26, 2000	9.87	9.87	9.87	9.87
210	NASDAQ	OPOF	Wed, Oct 25, 2000	9.07	9.20	9.07	9.20
209	NASDAQ	OPOF	Tue, Oct 24, 2000	9.07	9.07	9.07	9.07
208	NASDAQ	OPOF	Mon, Oct 23, 2000	9.33	9.33	9.33	9.33
207	NASDAQ	OPOF	Fri, Oct 20, 2000	9.60	9.60	9.07	9.07
206	NASDAQ	OPOF	Tue, Oct 17, 2000	10.27	10.27	9.87	9.87
205	NASDAQ	OPOF	Thu, Oct 12, 2000	10.00	10.00	9.80	9.87
204	NASDAQ	OPOF	Wed, Oct 11, 2000	10.13	10.13	10.13	10.13
203	NASDAQ	OPOF	Tue, Oct 10, 2000	9.87	9.87	9.87	9.87
202	NASDAQ	OPOF	Fri, Oct 6, 2000	9.93	9.93	9.93	9.93
201	NASDAQ	OPOF	Wed, Oct 4, 2000	9.97	10.03	9.90	9.90
200	NASDAQ	OPOF	Tue, Oct 3, 2000	9.80	10.00	9.80	10.00
199	NASDAQ	OPOF	Mon, Oct 2, 2000	9.60	9.80	9.60	9.80
198	NASDAQ	OPOF	Fri, Sep 29, 2000	9.73	9.87	9.73	9.80
197	NASDAQ	OPOF	Thu, Sep 28, 2000	9.60	9.60	9.60	9.60
196	NASDAQ	OPOF	Wed, Sep 27, 2000	9.33	9.33	9.33	9.33
195	NASDAQ	OPOF	Tue, Sep 26, 2000	9.73	9.73	9.73	9.73
194	NASDAQ	OPOF	Fri, Sep 22, 2000	9.87	9.87	9.87	9.87
193	NASDAQ	OPOF	Mon, Sep 18, 2000	9.60	9.60	9.60	9.60
192	NASDAQ	OPOF	Fri, Sep 15, 2000	9.60	9.87	9.60	9.87
191	NASDAQ	OPOF	Thu, Sep 14, 2000	9.33	9.33	9.33	9.33
190	NASDAQ	OPOF	Tue, Sep 12, 2000	9.60	9.60	9.60	9.60
189	NASDAQ	OPOF	Mon, Sep 11, 2000	9.60	9.60	9.60	9.60
188	NASDAQ	OPOF	Fri, Sep 8, 2000	10.13	10.13	10.13	10.13
187	NASDAQ	OPOF	Wed, Aug 30, 2000	10.13	10.13	10.13	10.13
186	NASDAQ	OPOF	Tue, Aug 29, 2000	9.60	9.60	9.60	9.60
185	NASDAQ	OPOF	Tue, Aug 22, 2000	10.13	10.13	10.13	10.13
184	NASDAQ	OPOF	Mon, Aug 21, 2000	10.13	10.13	10.13	10.13
183	NASDAQ	OPOF	Fri, Aug 18, 2000	10.13	10.13	10.13	10.13
182	NASDAQ	OPOF	Thu, Aug 17, 2000	9.87	9.87	9.87	9.87
181	NASDAQ	OPOF	Fri, Aug 11, 2000	10.13	10.13	9.67	10.13
180	NASDAQ	OPOF	Thu, Aug 10, 2000	10.53	10.53	10.53	10.53
179	NASDAQ	OPOF	Wed, Aug 9, 2000	10.13	10.27	10.13	10.27
178	NASDAQ	OPOF	Tue, Aug 8, 2000	10.13	10.13	10.13	10.13
177	NASDAQ	OPOF	Mon, Aug 7, 2000	10.27	10.27	10.27	10.27
176	NASDAQ	OPOF	Wed, Aug 2, 2000	10.40	10.40	10.40	10.40
175	NASDAQ	OPOF	Mon, Jul 31, 2000	10.53	10.53	10.13	10.13
174	NASDAQ	OPOF	Thu, Jul 27, 2000	10.53	10.53	10.53	10.53
173	NASDAQ	OPOF	Tue, Jul 25, 2000	10.40	10.40	10.40	10.40
172	NASDAQ	OPOF	Thu, Jul 20, 2000	10.27	10.27	10.27	10.27
171	NASDAQ	OPOF	Wed, Jul 19, 2000	10.53	11.20	10.53	10.53
170	NASDAQ	OPOF	Mon, Jul 17, 2000	10.53	10.53	10.53	10.53
169	NASDAQ	OPOF	Fri, Jul 14, 2000	10.93	10.93	10.93	10.93
168	NASDAQ	OPOF	Thu, Jul 13, 2000	10.40	10.40	10.40	10.40
167	NASDAQ	OPOF	Mon, Jul 10, 2000	10.13	10.13	10.13	10.13
166	NASDAQ	OPOF	Fri, Jul 7, 2000	10.13	10.13	10.13	10.13
165	NASDAQ	OPOF	Mon, Jul 3, 2000	10.13	10.13	10.13	10.13
164	NASDAQ	OPOF	Thu, Jun 29, 2000	10.40	10.40	10.40	10.40
163	NASDAQ	OPOF	Wed, Jun 28, 2000	10.03	10.03	10.03	10.03
162	NASDAQ	OPOF	Tue, Jun 27, 2000	10.13	10.13	10.13	10.13
161	NASDAQ	OPOF	Mon, Jun 19, 2000	10.13	10.13	10.13	10.13
160	NASDAQ	OPOF	Fri, Jun 16, 2000	10.13	10.13	10.13	10.13
159	NASDAQ	OPOF	Fri, Jun 9, 2000	10.13	10.13	10.13	10.13
158	NASDAQ	OPOF	Wed, Jun 7, 2000	11.20	11.20	11.20	11.20
157	NASDAQ	OPOF	Wed, May 31, 2000	10.13	10.13	10.13	10.13
156	NASDAQ	OPOF	Thu, May 25, 2000	11.20	11.20	11.20	11.20
155	NASDAQ	OPOF	Wed, May 24, 2000	10.13	10.13	10.13	10.13
154	NASDAQ	OPOF	Wed, May 17, 2000	10.73	10.73	10.27	10.27
153	NASDAQ	OPOF	Mon, May 15, 2000	10.20	10.20	10.20	10.20
152	NASDAQ	OPOF	Thu, May 11, 2000	10.40	10.73	10.40	10.67
151	NASDAQ	OPOF	Fri, May 5, 2000	10.40	10.53	10.40	10.40
150	NASDAQ	OPOF	Fri, Apr 28, 2000	11.73	11.73	10.67	10.67
149	NASDAQ	OPOF	Thu, Apr 27, 2000	10.53	10.53	10.53	10.53
148	NASDAQ	OPOF	Tue, Apr 25, 2000	10.53	10.53	10.53	10.53
147	NASDAQ	OPOF	Mon, Apr 24, 2000	10.53	10.53	10.53	10.53
146	NASDAQ	OPOF	Thu, Apr 13, 2000	10.13	10.13	10.00	10.00
145	NASDAQ	OPOF	Wed, Apr 5, 2000	10.00	10.00	10.00	10.00
144	NASDAQ	OPOF	Wed, Mar 29, 2000	10.93	10.93	10.93	10.93
143	NASDAQ	OPOF	Fri, Mar 24, 2000	10.13	10.13	10.13	10.13
142	NASDAQ	OPOF	Thu, Mar 23, 2000	10.13	10.40	10.13	10.40
141	NASDAQ	OPOF	Wed, Mar 22, 2000	10.53	10.53	9.93	9.93
140	NASDAQ	OPOF	Mon, Mar 20, 2000	9.93	9.93	9.93	9.93
139	NASDAQ	OPOF	Fri, Mar 17, 2000	10.53	10.53	10.53	10.53
138	NASDAQ	OPOF	Thu, Mar 16, 2000	9.87	9.87	9.60	9.60
137	NASDAQ	OPOF	Wed, Mar 8, 2000	8.67	8.67	8.67	8.67
136	NASDAQ	OPOF	Mon, Mar 6, 2000	9.07	9.07	8.27	8.27
135	NASDAQ	OPOF	Fri, Mar 3, 2000	8.27	9.33	8.27	8.80
134	NASDAQ	OPOF	Thu, Mar 2, 2000	8.80	9.33	8.80	9.33
133	NASDAQ	OPOF	Wed, Mar 1, 2000	9.33	9.33	8.27	8.27
132	NASDAQ	OPOF	Tue, Feb 29, 2000	9.07	9.07	9.07	9.07
131	NASDAQ	OPOF	Mon, Feb 28, 2000	9.33	9.33	8.00	9.33
130	NASDAQ	OPOF	Fri, Feb 25, 2000	9.47	9.47	9.07	9.07
129	NASDAQ	OPOF	Thu, Feb 24, 2000	10.47	10.47	9.07	9.07
128	NASDAQ	OPOF	Tue, Feb 22, 2000	10.53	10.67	10.53	10.67
127	NASDAQ	OPOF	Wed, Feb 16, 2000	10.93	10.93	10.67	10.67
126	NASDAQ	OPOF	Mon, Feb 14, 2000	10.93	10.93	10.67	10.67
125	NASDAQ	OPOF	Fri, Feb 11, 2000	10.93	10.93	10.93	10.93
124	NASDAQ	OPOF	Wed, Feb 9, 2000	10.67	10.67	10.67	10.67
123	NASDAQ	OPOF	Tue, Feb 1, 2000	10.40	10.40	10.40	10.40
122	NASDAQ	OPOF	Mon, Jan 31, 2000	10.93	10.93	10.93	10.93
121	NASDAQ	OPOF	Thu, Jan 27, 2000	10.93	10.93	10.93	10.93
120	NASDAQ	OPOF	Tue, Jan 25, 2000	10.53	10.53	10.53	10.53
119	NASDAQ	OPOF	Mon, Jan 24, 2000	10.13	10.13	10.13	10.13
118	NASDAQ	OPOF	Thu, Jan 20, 2000	10.13	10.53	10.13	10.13
117	NASDAQ	OPOF	Wed, Jan 19, 2000	10.40	10.53	10.13	10.53
116	NASDAQ	OPOF	Tue, Jan 18, 2000	10.93	10.93	10.67	10.93
115	NASDAQ	OPOF	Thu, Jan 13, 2000	10.53	10.53	10.53	10.53
114	NASDAQ	OPOF	Wed, Jan 12, 2000	10.53	10.93	10.53	10.93
113	NASDAQ	OPOF	Mon, Jan 10, 2000	10.53	10.53	10.53	10.53
112	NASDAQ	OPOF	Fri, Jan 7, 2000	10.93	10.93	10.93	10.93
111	NASDAQ	OPOF	Thu, Jan 6, 2000	10.53	10.53	10.53	10.53
110	NASDAQ	OPOF	Wed, Jan 5, 2000	10.93	10.93	10.53	10.53
109	NASDAQ	OPOF	Tue, Jan 4, 2000	10.93	10.93	10.93	10.93
108	NASDAQ	OPOF	Thu, Dec 30, 1999	10.40	10.40	10.40	10.40
107	NASDAQ	OPOF	Tue, Dec 28, 1999	10.87	10.87	10.87	10.87
106	NASDAQ	OPOF	Mon, Dec 27, 1999	10.13	10.93	10.13	10.93
105	NASDAQ	OPOF	Tue, Dec 21, 1999	10.40	10.40	10.40	10.40
104	NASDAQ	OPOF	Mon, Dec 20, 1999	10.80	10.80	10.53	10.53
103	NASDAQ	OPOF	Fri, Dec 17, 1999	10.40	10.40	10.40	10.40
102	NASDAQ	OPOF	Thu, Dec 16, 1999	10.67	10.67	10.67	10.67
101	NASDAQ	OPOF	Wed, Dec 15, 1999	10.40	10.67	10.40	10.67
100	NASDAQ	OPOF	Tue, Dec 14, 1999	10.67	10.67	10.67	10.67
99	NASDAQ	OPOF	Mon, Dec 13, 1999	10.47	10.67	10.40	10.40
98	NASDAQ	OPOF	Fri, Dec 10, 1999	11.73	11.73	11.73	11.73
97	NASDAQ	OPOF	Mon, Dec 6, 1999	10.67	12.00	10.67	12.00
96	NASDAQ	OPOF	Tue, Nov 30, 1999	12.80	13.07	11.73	11.73
95	NASDAQ	OPOF	Mon, Nov 29, 1999	12.80	12.80	11.87	12.80
94	NASDAQ	OPOF	Fri, Nov 26, 1999	12.00	12.00	12.00	12.00
93	NASDAQ	OPOF	Tue, Nov 23, 1999	12.53	12.53	12.53	12.53
92	NASDAQ	OPOF	Mon, Nov 22, 1999	11.87	11.87	11.87	11.87
91	NASDAQ	OPOF	Thu, Nov 18, 1999	12.27	13.07	12.27	13.07
90	NASDAQ	OPOF	Wed, Nov 17, 1999	12.27	13.07	12.27	13.07
89	NASDAQ	OPOF	Wed, Nov 10, 1999	12.80	13.33	12.80	13.33
88	NASDAQ	OPOF	Tue, Nov 9, 1999	12.80	12.80	12.80	12.80
87	NASDAQ	OPOF	Mon, Nov 1, 1999	13.87	13.87	13.47	13.47
86	NASDAQ	OPOF	Tue, Oct 26, 1999	13.33	13.33	13.33	13.33
85	NASDAQ	OPOF	Fri, Oct 15, 1999	12.53	12.53	12.53	12.53
84	NASDAQ	OPOF	Thu, Oct 14, 1999	12.53	12.80	12.53	12.80
83	NASDAQ	OPOF	Tue, Oct 12, 1999	12.53	12.53	12.53	12.53
82	NASDAQ	OPOF	Wed, Sep 22, 1999	12.80	12.80	12.80	12.80
81	NASDAQ	OPOF	Mon, Sep 20, 1999	13.07	13.33	12.80	12.80
80	NASDAQ	OPOF	Tue, Sep 14, 1999	13.33	13.33	13.13	13.13
79	NASDAQ	OPOF	Fri, Sep 10, 1999	13.07	13.33	13.07	13.33
78	NASDAQ	OPOF	Thu, Sep 9, 1999	13.87	13.87	13.47	13.47
77	NASDAQ	OPOF	Tue, Sep 7, 1999	13.07	13.33	13.07	13.33
76	NASDAQ	OPOF	Fri, Sep 3, 1999	13.33	13.33	13.33	13.33
75	NASDAQ	OPOF	Thu, Aug 26, 1999	13.87	13.87	13.87	13.87
74	NASDAQ	OPOF	Wed, Aug 25, 1999	13.87	13.87	13.87	13.87
73	NASDAQ	OPOF	Wed, Aug 18, 1999	13.33	13.33	13.33	13.33
72	NASDAQ	OPOF	Tue, Aug 17, 1999	13.87	13.87	13.33	13.33
71	NASDAQ	OPOF	Fri, Aug 6, 1999	13.60	13.60	13.60	13.60
70	NASDAQ	OPOF	Wed, Jul 28, 1999	13.87	13.87	13.87	13.87
69	NASDAQ	OPOF	Thu, Jul 15, 1999	13.87	13.87	13.87	13.87
68	NASDAQ	OPOF	Wed, Jul 14, 1999	14.40	15.07	14.40	15.07
67	NASDAQ	OPOF	Fri, Jul 9, 1999	14.40	14.80	14.40	14.80
66	NASDAQ	OPOF	Fri, Jul 2, 1999	13.87	13.87	13.87	13.87
65	NASDAQ	OPOF	Fri, Jun 25, 1999	13.07	13.07	13.07	13.07
64	NASDAQ	OPOF	Wed, Jun 23, 1999	13.87	13.87	13.87	13.87
63	NASDAQ	OPOF	Tue, Jun 22, 1999	13.87	13.87	13.87	13.87
62	NASDAQ	OPOF	Mon, Jun 21, 1999	13.33	13.33	13.07	13.07
61	NASDAQ	OPOF	Wed, Jun 16, 1999	13.87	13.87	13.87	13.87
60	NASDAQ	OPOF	Tue, Jun 15, 1999	13.87	13.87	13.87	13.87
59	NASDAQ	OPOF	Mon, Jun 14, 1999	13.33	13.33	12.80	12.80
58	NASDAQ	OPOF	Fri, Jun 11, 1999	13.33	13.33	13.33	13.33
57	NASDAQ	OPOF	Wed, Jun 9, 1999	13.87	13.87	13.47	13.47
56	NASDAQ	OPOF	Tue, Jun 8, 1999	14.93	14.93	13.87	13.87
55	NASDAQ	OPOF	Mon, Jun 7, 1999	13.73	13.73	13.33	13.33
54	NASDAQ	OPOF	Wed, Jun 2, 1999	13.60	14.00	13.60	14.00
53	NASDAQ	OPOF	Tue, Jun 1, 1999	13.60	13.60	13.60	13.60
52	NASDAQ	OPOF	Thu, May 27, 1999	13.87	13.87	13.87	13.87
51	NASDAQ	OPOF	Wed, May 26, 1999	14.40	14.40	14.40	14.40
50	NASDAQ	OPOF	Thu, May 20, 1999	14.40	15.47	14.40	15.47
49	NASDAQ	OPOF	Wed, May 19, 1999	14.40	14.40	14.40	14.40
48	NASDAQ	OPOF	Tue, May 18, 1999	14.93	14.93	14.93	14.93
47	NASDAQ	OPOF	Fri, May 14, 1999	14.67	14.67	14.67	14.67
46	NASDAQ	OPOF	Thu, May 13, 1999	16.00	16.00	16.00	16.00
45	NASDAQ	OPOF	Tue, May 11, 1999	16.00	16.00	16.00	16.00
44	NASDAQ	OPOF	Mon, May 10, 1999	14.67	14.67	14.67	14.67
43	NASDAQ	OPOF	Tue, May 4, 1999	15.87	15.87	15.73	15.73
42	NASDAQ	OPOF	Mon, May 3, 1999	15.73	15.73	14.93	15.73
41	NASDAQ	OPOF	Fri, Apr 30, 1999	15.47	15.47	15.47	15.47
40	NASDAQ	OPOF	Thu, Apr 29, 1999	15.73	15.73	14.93	15.47
39	NASDAQ	OPOF	Wed, Apr 28, 1999	15.73	15.73	14.93	14.93
38	NASDAQ	OPOF	Tue, Apr 27, 1999	15.73	15.73	15.60	15.73
37	NASDAQ	OPOF	Tue, Apr 20, 1999	14.93	14.93	14.93	14.93
36	NASDAQ	OPOF	Tue, Apr 13, 1999	14.93	14.93	14.40	14.40
35	NASDAQ	OPOF	Mon, Apr 12, 1999	16.00	16.00	15.47	15.47
34	NASDAQ	OPOF	Fri, Apr 9, 1999	16.00	16.00	16.00	16.00
33	NASDAQ	OPOF	Thu, Apr 8, 1999	15.73	15.73	15.20	15.20
32	NASDAQ	OPOF	Tue, Apr 6, 1999	15.20	15.20	15.20	15.20
31	NASDAQ	OPOF	Mon, Apr 5, 1999	16.00	16.00	15.47	16.00
30	NASDAQ	OPOF	Thu, Apr 1, 1999	15.20	15.20	14.93	14.93
29	NASDAQ	OPOF	Wed, Mar 31, 1999	15.47	15.47	15.47	15.47
28	NASDAQ	OPOF	Fri, Mar 26, 1999	15.47	16.00	15.47	16.00
27	NASDAQ	OPOF	Mon, Mar 22, 1999	16.53	16.53	16.53	16.53
26	NASDAQ	OPOF	Wed, Mar 17, 1999	16.00	16.00	14.93	16.00
25	NASDAQ	OPOF	Tue, Mar 16, 1999	15.33	15.33	15.33	15.33
24	NASDAQ	OPOF	Fri, Mar 12, 1999	15.33	15.33	15.33	15.33
23	NASDAQ	OPOF	Wed, Mar 3, 1999	16.27	16.27	16.27	16.27
22	NASDAQ	OPOF	Tue, Mar 2, 1999	15.47	15.47	15.47	15.47
21	NASDAQ	OPOF	Thu, Feb 25, 1999	15.73	15.73	15.73	15.73
20	NASDAQ	OPOF	Mon, Feb 22, 1999	17.60	17.60	17.07	17.47
19	NASDAQ	OPOF	Fri, Feb 19, 1999	17.60	17.60	17.60	17.60
18	NASDAQ	OPOF	Wed, Feb 17, 1999	17.33	17.33	17.33	17.33
17	NASDAQ	OPOF	Fri, Feb 12, 1999	17.07	17.07	15.73	16.53
16	NASDAQ	OPOF	Thu, Feb 11, 1999	17.60	17.60	17.60	17.60
15	NASDAQ	OPOF	Wed, Feb 10, 1999	18.13	18.13	18.13	18.13
14	NASDAQ	OPOF	Tue, Feb 9, 1999	17.07	18.13	17.07	17.40
13	NASDAQ	OPOF	Mon, Feb 8, 1999	17.60	18.13	17.60	18.13
12	NASDAQ	OPOF	Fri, Feb 5, 1999	17.60	17.60	17.60	17.60
11	NASDAQ	OPOF	Thu, Feb 4, 1999	17.67	17.67	17.67	17.67
10	NASDAQ	OPOF	Mon, Feb 1, 1999	17.07	17.07	17.07	17.07
9	NASDAQ	OPOF	Fri, Jan 29, 1999	17.87	17.87	17.87	17.87
8	NASDAQ	OPOF	Thu, Jan 28, 1999	17.60	17.87	17.60	17.87
7	NASDAQ	OPOF	Mon, Jan 25, 1999	17.07	17.07	17.07	17.07
6	NASDAQ	OPOF	Thu, Jan 21, 1999	17.87	17.87	17.87	17.87
5	NASDAQ	OPOF	Wed, Jan 20, 1999	17.07	17.60	17.07	17.60
4	NASDAQ	OPOF	Tue, Jan 19, 1999	17.07	17.33	17.07	17.33
3	NASDAQ	OPOF	Thu, Jan 14, 1999	17.07	17.07	17.07	17.07
2	NASDAQ	OPOF	Wed, Jan 13, 1999	17.33	17.33	17.33	17.33
1	NASDAQ	OPOF	Mon, Jan 11, 1999	17.07	17.07	17.07	17.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Old Point Financial Corp NASDAQ:OPOF 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