Ocean Power Technologies Inc NYSE:OPTT Historical Prices

Below are the 3961 trading days of historical prices for OPTT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3961	NYSE	OPTT	Tue, Jan 17, 2023	0.75	0.75	0.70	0.73
3960	NYSE	OPTT	Fri, Jan 13, 2023	0.74	0.75	0.71	0.74
3959	NYSE	OPTT	Thu, Jan 12, 2023	0.70	0.75	0.70	0.74
3958	NYSE	OPTT	Wed, Jan 11, 2023	0.70	0.74	0.66	0.69
3957	NYSE	OPTT	Tue, Jan 10, 2023	0.75	0.76	0.65	0.69
3956	NYSE	OPTT	Mon, Jan 9, 2023	0.68	0.77	0.68	0.72
3955	NYSE	OPTT	Fri, Jan 6, 2023	0.58	0.66	0.56	0.66
3954	NYSE	OPTT	Thu, Jan 5, 2023	0.49	0.56	0.48	0.53
3953	NYSE	OPTT	Wed, Jan 4, 2023	0.46	0.50	0.45	0.49
3952	NYSE	OPTT	Tue, Jan 3, 2023	0.44	0.47	0.44	0.45
3951	NYSE	OPTT	Fri, Dec 30, 2022	0.46	0.47	0.45	0.45
3950	NYSE	OPTT	Thu, Dec 29, 2022	0.46	0.48	0.44	0.45
3949	NYSE	OPTT	Wed, Dec 28, 2022	0.46	0.48	0.45	0.46
3948	NYSE	OPTT	Tue, Dec 27, 2022	0.50	0.50	0.46	0.46
3947	NYSE	OPTT	Fri, Dec 23, 2022	0.49	0.51	0.49	0.50
3946	NYSE	OPTT	Thu, Dec 22, 2022	0.51	0.53	0.48	0.51
3945	NYSE	OPTT	Wed, Dec 21, 2022	0.52	0.54	0.51	0.52
3944	NYSE	OPTT	Tue, Dec 20, 2022	0.52	0.54	0.51	0.52
3943	NYSE	OPTT	Mon, Dec 19, 2022	0.54	0.55	0.53	0.54
3942	NYSE	OPTT	Fri, Dec 16, 2022	0.53	0.55	0.53	0.55
3941	NYSE	OPTT	Thu, Dec 15, 2022	0.63	0.63	0.47	0.55
3940	NYSE	OPTT	Wed, Dec 14, 2022	0.62	0.66	0.60	0.61
3939	NYSE	OPTT	Tue, Dec 13, 2022	0.62	0.67	0.60	0.60
3938	NYSE	OPTT	Mon, Dec 12, 2022	0.63	0.64	0.59	0.59
3937	NYSE	OPTT	Fri, Dec 9, 2022	0.60	0.62	0.59	0.59
3936	NYSE	OPTT	Thu, Dec 8, 2022	0.62	0.67	0.61	0.62
3935	NYSE	OPTT	Wed, Dec 7, 2022	0.61	0.65	0.61	0.63
3934	NYSE	OPTT	Tue, Dec 6, 2022	0.67	0.67	0.60	0.65
3933	NYSE	OPTT	Mon, Dec 5, 2022	0.67	0.68	0.65	0.65
3932	NYSE	OPTT	Fri, Dec 2, 2022	0.65	0.67	0.63	0.66
3931	NYSE	OPTT	Thu, Dec 1, 2022	0.64	0.65	0.63	0.64
3930	NYSE	OPTT	Wed, Nov 30, 2022	0.62	0.64	0.61	0.63
3929	NYSE	OPTT	Tue, Nov 29, 2022	0.64	0.64	0.61	0.62
3928	NYSE	OPTT	Mon, Nov 28, 2022	0.64	0.65	0.62	0.63
3927	NYSE	OPTT	Fri, Nov 25, 2022	0.68	0.68	0.64	0.65
3926	NYSE	OPTT	Wed, Nov 23, 2022	0.65	0.66	0.64	0.64
3925	NYSE	OPTT	Tue, Nov 22, 2022	0.68	0.68	0.63	0.64
3924	NYSE	OPTT	Mon, Nov 21, 2022	0.68	0.68	0.66	0.66
3923	NYSE	OPTT	Fri, Nov 18, 2022	0.68	0.70	0.65	0.67
3922	NYSE	OPTT	Thu, Nov 17, 2022	0.70	0.70	0.67	0.68
3921	NYSE	OPTT	Wed, Nov 16, 2022	0.68	0.71	0.67	0.70
3920	NYSE	OPTT	Tue, Nov 15, 2022	0.70	0.72	0.67	0.69
3919	NYSE	OPTT	Mon, Nov 14, 2022	0.70	0.72	0.68	0.71
3918	NYSE	OPTT	Fri, Nov 11, 2022	0.68	0.72	0.68	0.70
3917	NYSE	OPTT	Thu, Nov 10, 2022	0.68	0.71	0.67	0.68
3916	NYSE	OPTT	Wed, Nov 9, 2022	0.71	0.72	0.66	0.68
3915	NYSE	OPTT	Tue, Nov 8, 2022	0.70	0.71	0.68	0.70
3914	NYSE	OPTT	Mon, Nov 7, 2022	0.71	0.73	0.70	0.70
3913	NYSE	OPTT	Fri, Nov 4, 2022	0.75	0.76	0.72	0.73
3912	NYSE	OPTT	Thu, Nov 3, 2022	0.78	0.78	0.76	0.76
3911	NYSE	OPTT	Wed, Nov 2, 2022	0.75	0.79	0.75	0.77
3910	NYSE	OPTT	Tue, Nov 1, 2022	0.75	0.77	0.73	0.75
3909	NYSE	OPTT	Mon, Oct 31, 2022	0.75	0.75	0.73	0.73
3908	NYSE	OPTT	Fri, Oct 28, 2022	0.72	0.75	0.71	0.73
3907	NYSE	OPTT	Thu, Oct 27, 2022	0.76	0.76	0.71	0.73
3906	NYSE	OPTT	Wed, Oct 26, 2022	0.73	0.77	0.72	0.74
3905	NYSE	OPTT	Tue, Oct 25, 2022	0.70	0.75	0.70	0.72
3904	NYSE	OPTT	Mon, Oct 24, 2022	0.75	0.76	0.70	0.71
3903	NYSE	OPTT	Fri, Oct 21, 2022	0.80	0.80	0.72	0.76
3902	NYSE	OPTT	Thu, Oct 20, 2022	0.83	0.84	0.78	0.80
3901	NYSE	OPTT	Wed, Oct 19, 2022	0.84	0.87	0.78	0.81
3900	NYSE	OPTT	Tue, Oct 18, 2022	0.78	0.92	0.78	0.87
3899	NYSE	OPTT	Mon, Oct 17, 2022	0.83	0.84	0.80	0.81
3898	NYSE	OPTT	Fri, Oct 14, 2022	0.83	0.85	0.80	0.82
3897	NYSE	OPTT	Thu, Oct 13, 2022	0.85	0.85	0.80	0.84
3896	NYSE	OPTT	Wed, Oct 12, 2022	0.86	0.86	0.81	0.85
3895	NYSE	OPTT	Tue, Oct 11, 2022	0.85	0.89	0.81	0.82
3894	NYSE	OPTT	Mon, Oct 10, 2022	0.90	0.94	0.83	0.85
3893	NYSE	OPTT	Fri, Oct 7, 2022	0.93	0.97	0.87	0.88
3892	NYSE	OPTT	Thu, Oct 6, 2022	0.98	0.99	0.93	0.93
3891	NYSE	OPTT	Wed, Oct 5, 2022	0.91	0.98	0.88	0.94
3890	NYSE	OPTT	Tue, Oct 4, 2022	0.84	0.89	0.84	0.87
3889	NYSE	OPTT	Mon, Oct 3, 2022	0.81	0.84	0.80	0.84
3888	NYSE	OPTT	Fri, Sep 30, 2022	0.80	0.85	0.80	0.82
3887	NYSE	OPTT	Thu, Sep 29, 2022	0.84	0.84	0.79	0.82
3886	NYSE	OPTT	Wed, Sep 28, 2022	0.81	0.85	0.78	0.84
3885	NYSE	OPTT	Tue, Sep 27, 2022	0.80	0.83	0.79	0.81
3884	NYSE	OPTT	Mon, Sep 26, 2022	0.75	0.80	0.73	0.78
3883	NYSE	OPTT	Fri, Sep 23, 2022	0.79	0.82	0.70	0.76
3882	NYSE	OPTT	Thu, Sep 22, 2022	0.88	0.90	0.81	0.83
3881	NYSE	OPTT	Wed, Sep 21, 2022	1.01	1.01	0.87	0.89
3880	NYSE	OPTT	Tue, Sep 20, 2022	1.01	1.02	0.98	0.99
3879	NYSE	OPTT	Mon, Sep 19, 2022	1.03	1.04	0.99	1.03
3878	NYSE	OPTT	Fri, Sep 16, 2022	1.00	1.05	0.93	1.05
3877	NYSE	OPTT	Thu, Sep 15, 2022	1.01	1.08	1.01	1.02
3876	NYSE	OPTT	Wed, Sep 14, 2022	1.01	1.07	1.00	1.02
3875	NYSE	OPTT	Tue, Sep 13, 2022	1.02	1.06	0.99	1.01
3874	NYSE	OPTT	Mon, Sep 12, 2022	1.00	1.09	1.00	1.03
3873	NYSE	OPTT	Fri, Sep 9, 2022	0.96	1.00	0.96	0.98
3872	NYSE	OPTT	Thu, Sep 8, 2022	1.02	1.03	0.91	0.95
3871	NYSE	OPTT	Wed, Sep 7, 2022	0.98	1.03	0.96	1.03
3870	NYSE	OPTT	Tue, Sep 6, 2022	1.09	1.09	0.98	0.99
3869	NYSE	OPTT	Fri, Sep 2, 2022	1.01	1.06	1.00	1.04
3868	NYSE	OPTT	Thu, Sep 1, 2022	1.07	1.08	0.97	1.01
3867	NYSE	OPTT	Wed, Aug 31, 2022	1.05	1.09	1.03	1.09
3866	NYSE	OPTT	Tue, Aug 30, 2022	1.07	1.09	1.02	1.05
3865	NYSE	OPTT	Mon, Aug 29, 2022	1.03	1.10	1.03	1.07
3864	NYSE	OPTT	Fri, Aug 26, 2022	1.10	1.13	1.03	1.06
3863	NYSE	OPTT	Thu, Aug 25, 2022	1.15	1.15	1.05	1.09
3862	NYSE	OPTT	Wed, Aug 24, 2022	1.06	1.13	1.06	1.12
3861	NYSE	OPTT	Tue, Aug 23, 2022	1.03	1.10	1.03	1.08
3860	NYSE	OPTT	Mon, Aug 22, 2022	1.03	1.09	1.00	1.03
3859	NYSE	OPTT	Fri, Aug 19, 2022	1.17	1.17	1.06	1.07
3858	NYSE	OPTT	Thu, Aug 18, 2022	1.26	1.27	1.13	1.15
3857	NYSE	OPTT	Wed, Aug 17, 2022	1.40	1.40	1.23	1.24
3856	NYSE	OPTT	Tue, Aug 16, 2022	1.42	1.49	1.29	1.40
3855	NYSE	OPTT	Mon, Aug 15, 2022	1.26	1.45	1.23	1.45
3854	NYSE	OPTT	Fri, Aug 12, 2022	1.25	1.27	1.21	1.24
3853	NYSE	OPTT	Thu, Aug 11, 2022	1.18	1.24	1.18	1.21
3852	NYSE	OPTT	Wed, Aug 10, 2022	1.18	1.25	1.15	1.17
3851	NYSE	OPTT	Tue, Aug 9, 2022	1.14	1.18	1.11	1.15
3850	NYSE	OPTT	Mon, Aug 8, 2022	1.19	1.20	1.15	1.17
3849	NYSE	OPTT	Fri, Aug 5, 2022	1.11	1.20	1.08	1.11
3848	NYSE	OPTT	Thu, Aug 4, 2022	1.17	1.20	1.09	1.15
3847	NYSE	OPTT	Wed, Aug 3, 2022	1.14	1.20	1.05	1.18
3846	NYSE	OPTT	Tue, Aug 2, 2022	0.97	1.08	0.96	1.03
3845	NYSE	OPTT	Mon, Aug 1, 2022	0.87	0.98	0.87	0.94
3844	NYSE	OPTT	Fri, Jul 29, 2022	0.85	0.90	0.84	0.87
3843	NYSE	OPTT	Thu, Jul 28, 2022	0.82	0.88	0.81	0.84
3842	NYSE	OPTT	Wed, Jul 27, 2022	0.73	0.79	0.72	0.77
3841	NYSE	OPTT	Tue, Jul 26, 2022	0.76	0.76	0.68	0.72
3840	NYSE	OPTT	Mon, Jul 25, 2022	0.76	0.80	0.75	0.76
3839	NYSE	OPTT	Fri, Jul 22, 2022	0.85	0.90	0.74	0.75
3838	NYSE	OPTT	Thu, Jul 21, 2022	0.77	0.85	0.77	0.84
3837	NYSE	OPTT	Wed, Jul 20, 2022	0.71	0.78	0.70	0.76
3836	NYSE	OPTT	Tue, Jul 19, 2022	0.66	0.74	0.64	0.68
3835	NYSE	OPTT	Mon, Jul 18, 2022	0.65	0.65	0.62	0.63
3834	NYSE	OPTT	Fri, Jul 15, 2022	0.65	0.66	0.61	0.62
3833	NYSE	OPTT	Thu, Jul 14, 2022	0.60	0.65	0.59	0.65
3832	NYSE	OPTT	Wed, Jul 13, 2022	0.62	0.68	0.59	0.64
3831	NYSE	OPTT	Tue, Jul 12, 2022	0.60	0.65	0.57	0.63
3830	NYSE	OPTT	Mon, Jul 11, 2022	0.64	0.65	0.59	0.59
3829	NYSE	OPTT	Fri, Jul 8, 2022	0.62	0.65	0.59	0.63
3828	NYSE	OPTT	Thu, Jul 7, 2022	0.61	0.63	0.59	0.62
3827	NYSE	OPTT	Wed, Jul 6, 2022	0.55	0.61	0.55	0.59
3826	NYSE	OPTT	Tue, Jul 5, 2022	0.57	0.57	0.53	0.56
3825	NYSE	OPTT	Fri, Jul 1, 2022	0.56	0.58	0.55	0.57
3824	NYSE	OPTT	Thu, Jun 30, 2022	0.54	0.57	0.52	0.56
3823	NYSE	OPTT	Wed, Jun 29, 2022	0.57	0.57	0.52	0.54
3822	NYSE	OPTT	Tue, Jun 28, 2022	0.62	0.63	0.56	0.57
3821	NYSE	OPTT	Mon, Jun 27, 2022	0.66	0.68	0.59	0.63
3820	NYSE	OPTT	Fri, Jun 24, 2022	0.71	0.73	0.64	0.65
3819	NYSE	OPTT	Thu, Jun 23, 2022	0.60	0.71	0.56	0.69
3818	NYSE	OPTT	Wed, Jun 22, 2022	0.55	0.63	0.53	0.59
3817	NYSE	OPTT	Tue, Jun 21, 2022	0.52	0.57	0.50	0.56
3816	NYSE	OPTT	Fri, Jun 17, 2022	0.53	0.58	0.50	0.50
3815	NYSE	OPTT	Thu, Jun 16, 2022	0.56	0.58	0.51	0.53
3814	NYSE	OPTT	Wed, Jun 15, 2022	0.64	0.68	0.59	0.59
3813	NYSE	OPTT	Tue, Jun 14, 2022	0.74	0.74	0.65	0.65
3812	NYSE	OPTT	Mon, Jun 13, 2022	0.80	0.81	0.71	0.71
3811	NYSE	OPTT	Fri, Jun 10, 2022	0.92	0.92	0.85	0.86
3810	NYSE	OPTT	Thu, Jun 9, 2022	0.91	0.94	0.89	0.91
3809	NYSE	OPTT	Wed, Jun 8, 2022	0.88	0.92	0.87	0.91
3808	NYSE	OPTT	Tue, Jun 7, 2022	0.88	0.92	0.80	0.88
3807	NYSE	OPTT	Mon, Jun 6, 2022	0.92	0.93	0.86	0.89
3806	NYSE	OPTT	Fri, Jun 3, 2022	0.85	0.91	0.83	0.89
3805	NYSE	OPTT	Thu, Jun 2, 2022	0.82	0.88	0.81	0.84
3804	NYSE	OPTT	Wed, Jun 1, 2022	0.77	0.84	0.77	0.82
3803	NYSE	OPTT	Tue, May 31, 2022	0.86	0.88	0.75	0.75
3802	NYSE	OPTT	Fri, May 27, 2022	0.90	0.92	0.86	0.87
3801	NYSE	OPTT	Thu, May 26, 2022	0.93	0.95	0.89	0.90
3800	NYSE	OPTT	Wed, May 25, 2022	0.95	0.97	0.92	0.93
3799	NYSE	OPTT	Tue, May 24, 2022	0.96	0.99	0.95	0.95
3798	NYSE	OPTT	Mon, May 23, 2022	1.01	1.02	0.98	1.00
3797	NYSE	OPTT	Fri, May 20, 2022	1.03	1.04	0.97	1.01
3796	NYSE	OPTT	Thu, May 19, 2022	0.96	1.04	0.95	1.01
3795	NYSE	OPTT	Wed, May 18, 2022	1.05	1.06	0.95	0.98
3794	NYSE	OPTT	Tue, May 17, 2022	1.00	1.05	1.00	1.03
3793	NYSE	OPTT	Mon, May 16, 2022	1.03	1.06	1.00	1.00
3792	NYSE	OPTT	Fri, May 13, 2022	1.00	1.05	0.99	1.05
3791	NYSE	OPTT	Thu, May 12, 2022	0.95	1.00	0.91	0.96
3790	NYSE	OPTT	Wed, May 11, 2022	0.99	1.01	0.93	0.93
3789	NYSE	OPTT	Tue, May 10, 2022	1.03	1.03	0.96	1.01
3788	NYSE	OPTT	Mon, May 9, 2022	1.05	1.05	0.96	0.96
3787	NYSE	OPTT	Fri, May 6, 2022	1.11	1.11	1.05	1.06
3786	NYSE	OPTT	Thu, May 5, 2022	1.17	1.17	1.07	1.10
3785	NYSE	OPTT	Wed, May 4, 2022	1.11	1.16	1.09	1.15
3784	NYSE	OPTT	Tue, May 3, 2022	1.09	1.14	1.09	1.14
3783	NYSE	OPTT	Mon, May 2, 2022	1.05	1.14	1.04	1.13
3782	NYSE	OPTT	Fri, Apr 29, 2022	1.08	1.12	1.05	1.06
3781	NYSE	OPTT	Thu, Apr 28, 2022	1.06	1.09	1.04	1.06
3780	NYSE	OPTT	Wed, Apr 27, 2022	1.05	1.09	1.04	1.06
3779	NYSE	OPTT	Tue, Apr 26, 2022	1.11	1.12	1.05	1.07
3778	NYSE	OPTT	Mon, Apr 25, 2022	1.07	1.11	1.06	1.10
3777	NYSE	OPTT	Fri, Apr 22, 2022	1.13	1.14	1.06	1.09
3776	NYSE	OPTT	Thu, Apr 21, 2022	1.22	1.30	1.11	1.11
3775	NYSE	OPTT	Wed, Apr 20, 2022	1.24	1.24	1.19	1.19
3774	NYSE	OPTT	Tue, Apr 19, 2022	1.20	1.23	1.18	1.23
3773	NYSE	OPTT	Mon, Apr 18, 2022	1.25	1.29	1.16	1.20
3772	NYSE	OPTT	Thu, Apr 14, 2022	1.28	1.31	1.22	1.24
3771	NYSE	OPTT	Wed, Apr 13, 2022	1.28	1.28	1.25	1.28
3770	NYSE	OPTT	Tue, Apr 12, 2022	1.24	1.32	1.24	1.27
3769	NYSE	OPTT	Mon, Apr 11, 2022	1.24	1.27	1.20	1.25
3768	NYSE	OPTT	Fri, Apr 8, 2022	1.32	1.32	1.24	1.25
3767	NYSE	OPTT	Thu, Apr 7, 2022	1.34	1.34	1.27	1.29
3766	NYSE	OPTT	Wed, Apr 6, 2022	1.34	1.36	1.28	1.31
3765	NYSE	OPTT	Tue, Apr 5, 2022	1.43	1.45	1.35	1.36
3764	NYSE	OPTT	Mon, Apr 4, 2022	1.38	1.45	1.37	1.45
3763	NYSE	OPTT	Fri, Apr 1, 2022	1.43	1.48	1.39	1.39
3762	NYSE	OPTT	Thu, Mar 31, 2022	1.48	1.49	1.41	1.41
3761	NYSE	OPTT	Wed, Mar 30, 2022	1.51	1.53	1.44	1.48
3760	NYSE	OPTT	Tue, Mar 29, 2022	1.50	1.55	1.47	1.52
3759	NYSE	OPTT	Mon, Mar 28, 2022	1.51	1.51	1.43	1.50
3758	NYSE	OPTT	Fri, Mar 25, 2022	1.53	1.54	1.47	1.49
3757	NYSE	OPTT	Thu, Mar 24, 2022	1.50	1.53	1.49	1.51
3756	NYSE	OPTT	Wed, Mar 23, 2022	1.54	1.57	1.48	1.51
3755	NYSE	OPTT	Tue, Mar 22, 2022	1.54	1.58	1.51	1.54
3754	NYSE	OPTT	Mon, Mar 21, 2022	1.47	1.56	1.47	1.53
3753	NYSE	OPTT	Fri, Mar 18, 2022	1.49	1.55	1.46	1.46
3752	NYSE	OPTT	Thu, Mar 17, 2022	1.43	1.53	1.41	1.51
3751	NYSE	OPTT	Wed, Mar 16, 2022	1.35	1.45	1.35	1.40
3750	NYSE	OPTT	Tue, Mar 15, 2022	1.27	1.35	1.24	1.35
3749	NYSE	OPTT	Mon, Mar 14, 2022	1.43	1.45	1.26	1.30
3748	NYSE	OPTT	Fri, Mar 11, 2022	1.65	1.67	1.44	1.44
3747	NYSE	OPTT	Thu, Mar 10, 2022	1.49	1.67	1.49	1.65
3746	NYSE	OPTT	Wed, Mar 9, 2022	1.67	1.67	1.40	1.49
3745	NYSE	OPTT	Tue, Mar 8, 2022	1.40	1.89	1.40	1.65
3744	NYSE	OPTT	Mon, Mar 7, 2022	1.22	1.40	1.22	1.33
3743	NYSE	OPTT	Fri, Mar 4, 2022	1.24	1.25	1.15	1.19
3742	NYSE	OPTT	Thu, Mar 3, 2022	1.38	1.38	1.24	1.24
3741	NYSE	OPTT	Wed, Mar 2, 2022	1.23	1.38	1.19	1.32
3740	NYSE	OPTT	Tue, Mar 1, 2022	1.26	1.30	1.20	1.20
3739	NYSE	OPTT	Mon, Feb 28, 2022	1.26	1.34	1.19	1.31
3738	NYSE	OPTT	Fri, Feb 25, 2022	1.15	1.30	1.15	1.26
3737	NYSE	OPTT	Thu, Feb 24, 2022	1.05	1.17	1.04	1.16
3736	NYSE	OPTT	Wed, Feb 23, 2022	1.05	1.25	1.04	1.17
3735	NYSE	OPTT	Tue, Feb 22, 2022	1.04	1.07	1.02	1.02
3734	NYSE	OPTT	Fri, Feb 18, 2022	1.06	1.09	1.04	1.06
3733	NYSE	OPTT	Thu, Feb 17, 2022	1.11	1.13	1.06	1.07
3732	NYSE	OPTT	Wed, Feb 16, 2022	1.09	1.14	1.08	1.12
3731	NYSE	OPTT	Tue, Feb 15, 2022	1.05	1.13	1.05	1.11
3730	NYSE	OPTT	Mon, Feb 14, 2022	1.00	1.05	1.00	1.02
3729	NYSE	OPTT	Fri, Feb 11, 2022	1.06	1.10	1.01	1.04
3728	NYSE	OPTT	Thu, Feb 10, 2022	1.05	1.12	1.05	1.06
3727	NYSE	OPTT	Wed, Feb 9, 2022	1.03	1.10	1.03	1.09
3726	NYSE	OPTT	Tue, Feb 8, 2022	1.01	1.04	1.00	1.02
3725	NYSE	OPTT	Mon, Feb 7, 2022	1.08	1.11	1.01	1.03
3724	NYSE	OPTT	Fri, Feb 4, 2022	1.05	1.09	1.03	1.07
3723	NYSE	OPTT	Thu, Feb 3, 2022	1.07	1.09	1.04	1.05
3722	NYSE	OPTT	Wed, Feb 2, 2022	1.18	1.18	1.10	1.11
3721	NYSE	OPTT	Tue, Feb 1, 2022	1.13	1.21	1.13	1.15
3720	NYSE	OPTT	Mon, Jan 31, 2022	1.05	1.15	1.04	1.13
3719	NYSE	OPTT	Fri, Jan 28, 2022	1.01	1.05	1.00	1.05
3718	NYSE	OPTT	Thu, Jan 27, 2022	1.08	1.10	1.00	1.02
3717	NYSE	OPTT	Wed, Jan 26, 2022	1.09	1.19	1.07	1.07
3716	NYSE	OPTT	Tue, Jan 25, 2022	1.03	1.08	1.02	1.05
3715	NYSE	OPTT	Mon, Jan 24, 2022	0.99	1.05	0.93	1.05
3714	NYSE	OPTT	Fri, Jan 21, 2022	1.11	1.14	1.07	1.08
3713	NYSE	OPTT	Thu, Jan 20, 2022	1.20	1.25	1.13	1.13
3712	NYSE	OPTT	Wed, Jan 19, 2022	1.26	1.28	1.17	1.20
3711	NYSE	OPTT	Tue, Jan 18, 2022	1.26	1.32	1.26	1.26
3710	NYSE	OPTT	Fri, Jan 14, 2022	1.31	1.33	1.25	1.31
3709	NYSE	OPTT	Thu, Jan 13, 2022	1.41	1.41	1.31	1.32
3708	NYSE	OPTT	Wed, Jan 12, 2022	1.39	1.43	1.35	1.35
3707	NYSE	OPTT	Tue, Jan 11, 2022	1.33	1.42	1.32	1.39
3706	NYSE	OPTT	Mon, Jan 10, 2022	1.40	1.42	1.31	1.35
3705	NYSE	OPTT	Fri, Jan 7, 2022	1.42	1.48	1.40	1.41
3704	NYSE	OPTT	Thu, Jan 6, 2022	1.50	1.50	1.38	1.42
3703	NYSE	OPTT	Wed, Jan 5, 2022	1.53	1.56	1.46	1.48
3702	NYSE	OPTT	Tue, Jan 4, 2022	1.58	1.60	1.51	1.54
3701	NYSE	OPTT	Mon, Jan 3, 2022	1.50	1.59	1.47	1.58
3700	NYSE	OPTT	Fri, Dec 31, 2021	1.54	1.60	1.48	1.48
3699	NYSE	OPTT	Thu, Dec 30, 2021	1.56	1.65	1.54	1.57
3698	NYSE	OPTT	Wed, Dec 29, 2021	1.60	1.61	1.54	1.56
3697	NYSE	OPTT	Tue, Dec 28, 2021	1.67	1.70	1.60	1.61
3696	NYSE	OPTT	Mon, Dec 27, 2021	1.74	1.75	1.68	1.69
3695	NYSE	OPTT	Thu, Dec 23, 2021	1.76	1.82	1.75	1.77
3694	NYSE	OPTT	Wed, Dec 22, 2021	1.78	1.82	1.75	1.78
3693	NYSE	OPTT	Tue, Dec 21, 2021	1.84	1.86	1.77	1.79
3692	NYSE	OPTT	Mon, Dec 20, 2021	1.87	1.89	1.79	1.80
3691	NYSE	OPTT	Fri, Dec 17, 2021	1.98	2.06	1.87	1.93
3690	NYSE	OPTT	Thu, Dec 16, 2021	1.90	1.98	1.85	1.94
3689	NYSE	OPTT	Wed, Dec 15, 2021	1.86	1.92	1.65	1.90
3688	NYSE	OPTT	Tue, Dec 14, 2021	1.79	1.88	1.73	1.73
3687	NYSE	OPTT	Mon, Dec 13, 2021	1.66	1.88	1.62	1.84
3686	NYSE	OPTT	Fri, Dec 10, 2021	1.64	1.69	1.61	1.63
3685	NYSE	OPTT	Thu, Dec 9, 2021	1.72	1.75	1.62	1.64
3684	NYSE	OPTT	Wed, Dec 8, 2021	1.70	1.87	1.67	1.76
3683	NYSE	OPTT	Tue, Dec 7, 2021	1.69	1.75	1.68	1.74
3682	NYSE	OPTT	Mon, Dec 6, 2021	1.60	1.68	1.51	1.65
3681	NYSE	OPTT	Fri, Dec 3, 2021	1.74	1.77	1.57	1.60
3680	NYSE	OPTT	Thu, Dec 2, 2021	1.77	1.84	1.72	1.74
3679	NYSE	OPTT	Wed, Dec 1, 2021	1.94	1.95	1.76	1.78
3678	NYSE	OPTT	Tue, Nov 30, 2021	1.77	2.02	1.71	2.02
3677	NYSE	OPTT	Mon, Nov 29, 2021	1.78	1.83	1.74	1.78
3676	NYSE	OPTT	Fri, Nov 26, 2021	1.81	1.84	1.74	1.82
3675	NYSE	OPTT	Wed, Nov 24, 2021	1.81	1.87	1.75	1.85
3674	NYSE	OPTT	Tue, Nov 23, 2021	1.83	1.88	1.67	1.83
3673	NYSE	OPTT	Mon, Nov 22, 2021	1.86	1.87	1.71	1.84
3672	NYSE	OPTT	Fri, Nov 19, 2021	1.87	1.92	1.85	1.86
3671	NYSE	OPTT	Thu, Nov 18, 2021	1.97	1.97	1.83	1.85
3670	NYSE	OPTT	Wed, Nov 17, 2021	2.06	2.06	1.92	1.94
3669	NYSE	OPTT	Tue, Nov 16, 2021	2.09	2.10	2.00	2.03
3668	NYSE	OPTT	Mon, Nov 15, 2021	2.09	2.13	2.07	2.09
3667	NYSE	OPTT	Fri, Nov 12, 2021	2.10	2.11	2.06	2.10
3666	NYSE	OPTT	Thu, Nov 11, 2021	2.05	2.13	2.05	2.09
3665	NYSE	OPTT	Wed, Nov 10, 2021	2.16	2.19	2.05	2.06
3664	NYSE	OPTT	Tue, Nov 9, 2021	2.27	2.28	2.12	2.17
3663	NYSE	OPTT	Mon, Nov 8, 2021	2.13	2.38	2.13	2.30
3662	NYSE	OPTT	Fri, Nov 5, 2021	2.15	2.18	2.10	2.12
3661	NYSE	OPTT	Thu, Nov 4, 2021	2.19	2.21	2.14	2.18
3660	NYSE	OPTT	Wed, Nov 3, 2021	2.20	2.28	2.16	2.21
3659	NYSE	OPTT	Tue, Nov 2, 2021	2.27	2.27	2.19	2.23
3658	NYSE	OPTT	Mon, Nov 1, 2021	2.15	2.28	2.13	2.25
3657	NYSE	OPTT	Fri, Oct 29, 2021	2.22	2.24	2.12	2.13
3656	NYSE	OPTT	Thu, Oct 28, 2021	2.04	2.31	2.02	2.19
3655	NYSE	OPTT	Wed, Oct 27, 2021	2.04	2.07	2.00	2.02
3654	NYSE	OPTT	Tue, Oct 26, 2021	2.09	2.10	2.03	2.04
3653	NYSE	OPTT	Mon, Oct 25, 2021	2.01	2.14	2.01	2.09
3652	NYSE	OPTT	Fri, Oct 22, 2021	2.10	2.11	1.99	2.04
3651	NYSE	OPTT	Thu, Oct 21, 2021	2.14	2.19	2.10	2.12
3650	NYSE	OPTT	Wed, Oct 20, 2021	2.14	2.21	2.12	2.18
3649	NYSE	OPTT	Tue, Oct 19, 2021	2.10	2.17	2.07	2.16
3648	NYSE	OPTT	Mon, Oct 18, 2021	2.07	2.14	2.07	2.11
3647	NYSE	OPTT	Fri, Oct 15, 2021	2.17	2.17	2.06	2.09
3646	NYSE	OPTT	Thu, Oct 14, 2021	2.14	2.28	2.10	2.13
3645	NYSE	OPTT	Wed, Oct 13, 2021	2.10	2.13	2.04	2.12
3644	NYSE	OPTT	Tue, Oct 12, 2021	2.03	2.10	2.01	2.07
3643	NYSE	OPTT	Mon, Oct 11, 2021	2.06	2.11	2.00	2.00
3642	NYSE	OPTT	Fri, Oct 8, 2021	2.09	2.15	2.04	2.05
3641	NYSE	OPTT	Thu, Oct 7, 2021	2.00	2.14	2.00	2.09
3640	NYSE	OPTT	Wed, Oct 6, 2021	1.99	2.07	1.95	1.99
3639	NYSE	OPTT	Tue, Oct 5, 2021	2.15	2.23	1.98	2.01
3638	NYSE	OPTT	Mon, Oct 4, 2021	2.24	2.26	2.14	2.18
3637	NYSE	OPTT	Fri, Oct 1, 2021	2.31	2.34	2.20	2.27
3636	NYSE	OPTT	Thu, Sep 30, 2021	2.28	2.43	2.19	2.32
3635	NYSE	OPTT	Wed, Sep 29, 2021	2.42	2.76	2.23	2.25
3634	NYSE	OPTT	Tue, Sep 28, 2021	2.22	2.47	2.16	2.41
3633	NYSE	OPTT	Mon, Sep 27, 2021	2.14	2.29	2.10	2.24
3632	NYSE	OPTT	Fri, Sep 24, 2021	2.29	2.31	2.12	2.13
3631	NYSE	OPTT	Thu, Sep 23, 2021	2.25	2.35	2.17	2.30
3630	NYSE	OPTT	Wed, Sep 22, 2021	2.10	2.28	2.09	2.22
3629	NYSE	OPTT	Tue, Sep 21, 2021	2.14	2.16	2.07	2.14
3628	NYSE	OPTT	Mon, Sep 20, 2021	2.11	2.15	2.05	2.06
3627	NYSE	OPTT	Fri, Sep 17, 2021	1.95	2.30	1.93	2.28
3626	NYSE	OPTT	Thu, Sep 16, 2021	1.88	1.94	1.85	1.92
3625	NYSE	OPTT	Wed, Sep 15, 2021	1.90	1.92	1.81	1.90
3624	NYSE	OPTT	Tue, Sep 14, 2021	2.02	2.02	1.85	1.88
3623	NYSE	OPTT	Mon, Sep 13, 2021	1.95	2.02	1.89	1.98
3622	NYSE	OPTT	Fri, Sep 10, 2021	2.01	2.03	1.92	1.93
3621	NYSE	OPTT	Thu, Sep 9, 2021	1.94	2.05	1.94	1.97
3620	NYSE	OPTT	Wed, Sep 8, 2021	2.01	2.01	1.91	1.99
3619	NYSE	OPTT	Tue, Sep 7, 2021	2.07	2.13	2.00	2.02
3618	NYSE	OPTT	Fri, Sep 3, 2021	2.21	2.26	2.08	2.08
3617	NYSE	OPTT	Thu, Sep 2, 2021	2.23	2.32	2.19	2.21
3616	NYSE	OPTT	Wed, Sep 1, 2021	2.20	2.27	2.17	2.21
3615	NYSE	OPTT	Tue, Aug 31, 2021	2.19	2.27	2.15	2.22
3614	NYSE	OPTT	Mon, Aug 30, 2021	2.26	2.26	2.12	2.15
3613	NYSE	OPTT	Fri, Aug 27, 2021	2.02	2.20	2.02	2.18
3612	NYSE	OPTT	Thu, Aug 26, 2021	2.04	2.15	2.03	2.06
3611	NYSE	OPTT	Wed, Aug 25, 2021	2.08	2.15	2.06	2.09
3610	NYSE	OPTT	Tue, Aug 24, 2021	2.05	2.12	2.01	2.10
3609	NYSE	OPTT	Mon, Aug 23, 2021	1.92	2.05	1.91	2.04
3608	NYSE	OPTT	Fri, Aug 20, 2021	1.90	1.95	1.88	1.92
3607	NYSE	OPTT	Thu, Aug 19, 2021	2.07	2.10	1.91	1.94
3606	NYSE	OPTT	Wed, Aug 18, 2021	1.94	2.27	1.87	1.98
3605	NYSE	OPTT	Tue, Aug 17, 2021	1.91	2.10	1.87	1.90
3604	NYSE	OPTT	Mon, Aug 16, 2021	1.94	1.94	1.85	1.87
3603	NYSE	OPTT	Fri, Aug 13, 2021	2.02	2.02	1.90	1.91
3602	NYSE	OPTT	Thu, Aug 12, 2021	2.02	2.05	1.96	2.04
3601	NYSE	OPTT	Wed, Aug 11, 2021	2.12	2.12	1.98	2.07
3600	NYSE	OPTT	Tue, Aug 10, 2021	2.03	2.12	1.98	2.11
3599	NYSE	OPTT	Mon, Aug 9, 2021	1.91	2.04	1.89	2.01
3598	NYSE	OPTT	Fri, Aug 6, 2021	1.96	2.03	1.88	1.92
3597	NYSE	OPTT	Thu, Aug 5, 2021	1.88	1.97	1.85	1.93
3596	NYSE	OPTT	Wed, Aug 4, 2021	1.90	1.97	1.89	1.89
3595	NYSE	OPTT	Tue, Aug 3, 2021	1.95	1.97	1.87	1.90
3594	NYSE	OPTT	Mon, Aug 2, 2021	2.00	2.00	1.90	1.91
3593	NYSE	OPTT	Fri, Jul 30, 2021	1.93	1.99	1.92	1.97
3592	NYSE	OPTT	Thu, Jul 29, 2021	1.99	2.04	1.95	1.95
3591	NYSE	OPTT	Wed, Jul 28, 2021	1.94	2.05	1.94	2.00
3590	NYSE	OPTT	Tue, Jul 27, 2021	2.00	2.00	1.86	1.95
3589	NYSE	OPTT	Mon, Jul 26, 2021	1.95	2.04	1.93	2.00
3588	NYSE	OPTT	Fri, Jul 23, 2021	1.98	2.00	1.92	1.97
3587	NYSE	OPTT	Thu, Jul 22, 2021	2.08	2.09	1.97	1.99
3586	NYSE	OPTT	Wed, Jul 21, 2021	2.08	2.14	2.03	2.06
3585	NYSE	OPTT	Tue, Jul 20, 2021	1.95	2.12	1.86	2.10
3584	NYSE	OPTT	Mon, Jul 19, 2021	1.79	1.96	1.76	1.89
3583	NYSE	OPTT	Fri, Jul 16, 2021	2.00	2.01	1.91	1.91
3582	NYSE	OPTT	Thu, Jul 15, 2021	2.02	2.12	1.95	2.00
3581	NYSE	OPTT	Wed, Jul 14, 2021	2.13	2.16	2.00	2.00
3580	NYSE	OPTT	Tue, Jul 13, 2021	2.19	2.23	2.11	2.13
3579	NYSE	OPTT	Mon, Jul 12, 2021	2.30	2.31	2.17	2.21
3578	NYSE	OPTT	Fri, Jul 9, 2021	2.35	2.35	2.24	2.31
3577	NYSE	OPTT	Thu, Jul 8, 2021	2.35	2.40	2.28	2.33
3576	NYSE	OPTT	Wed, Jul 7, 2021	2.86	2.89	2.36	2.43
3575	NYSE	OPTT	Tue, Jul 6, 2021	2.80	2.97	2.68	2.83
3574	NYSE	OPTT	Fri, Jul 2, 2021	2.60	3.28	2.60	2.96
3573	NYSE	OPTT	Thu, Jul 1, 2021	2.47	2.49	2.36	2.46
3572	NYSE	OPTT	Wed, Jun 30, 2021	2.51	2.57	2.46	2.50
3571	NYSE	OPTT	Tue, Jun 29, 2021	2.65	2.66	2.50	2.54
3570	NYSE	OPTT	Mon, Jun 28, 2021	2.54	2.69	2.54	2.61
3569	NYSE	OPTT	Fri, Jun 25, 2021	2.52	2.60	2.50	2.55
3568	NYSE	OPTT	Thu, Jun 24, 2021	2.65	2.68	2.50	2.53
3567	NYSE	OPTT	Wed, Jun 23, 2021	2.47	2.64	2.44	2.64
3566	NYSE	OPTT	Tue, Jun 22, 2021	2.34	2.45	2.30	2.45
3565	NYSE	OPTT	Mon, Jun 21, 2021	2.41	2.43	2.26	2.37
3564	NYSE	OPTT	Fri, Jun 18, 2021	2.55	2.57	2.37	2.37
3563	NYSE	OPTT	Thu, Jun 17, 2021	2.52	2.56	2.41	2.52
3562	NYSE	OPTT	Wed, Jun 16, 2021	2.36	2.53	2.35	2.53
3561	NYSE	OPTT	Tue, Jun 15, 2021	2.49	2.49	2.32	2.37
3560	NYSE	OPTT	Mon, Jun 14, 2021	2.56	2.61	2.48	2.49
3559	NYSE	OPTT	Fri, Jun 11, 2021	2.53	2.59	2.47	2.59
3558	NYSE	OPTT	Thu, Jun 10, 2021	2.61	2.63	2.43	2.46
3557	NYSE	OPTT	Wed, Jun 9, 2021	2.62	2.74	2.52	2.55
3556	NYSE	OPTT	Tue, Jun 8, 2021	2.62	2.69	2.40	2.56
3555	NYSE	OPTT	Mon, Jun 7, 2021	2.47	2.65	2.43	2.59
3554	NYSE	OPTT	Fri, Jun 4, 2021	2.39	2.48	2.33	2.43
3553	NYSE	OPTT	Thu, Jun 3, 2021	2.35	2.44	2.30	2.33
3552	NYSE	OPTT	Wed, Jun 2, 2021	2.48	2.48	2.30	2.39
3551	NYSE	OPTT	Tue, Jun 1, 2021	2.40	2.49	2.35	2.46
3550	NYSE	OPTT	Fri, May 28, 2021	2.46	2.47	2.32	2.39
3549	NYSE	OPTT	Thu, May 27, 2021	2.34	2.44	2.28	2.42
3548	NYSE	OPTT	Wed, May 26, 2021	2.15	2.36	2.13	2.36
3547	NYSE	OPTT	Tue, May 25, 2021	2.19	2.24	2.12	2.14
3546	NYSE	OPTT	Mon, May 24, 2021	2.25	2.30	2.12	2.15
3545	NYSE	OPTT	Fri, May 21, 2021	2.26	2.32	2.19	2.23
3544	NYSE	OPTT	Thu, May 20, 2021	2.21	2.26	2.11	2.21
3543	NYSE	OPTT	Wed, May 19, 2021	2.11	2.23	2.09	2.22
3542	NYSE	OPTT	Tue, May 18, 2021	2.11	2.28	2.09	2.21
3541	NYSE	OPTT	Mon, May 17, 2021	2.11	2.17	2.02	2.14
3540	NYSE	OPTT	Fri, May 14, 2021	2.05	2.15	2.01	2.13
3539	NYSE	OPTT	Thu, May 13, 2021	2.03	2.15	1.92	2.01
3538	NYSE	OPTT	Wed, May 12, 2021	2.15	2.28	2.01	2.03
3537	NYSE	OPTT	Tue, May 11, 2021	1.86	2.17	1.82	2.14
3536	NYSE	OPTT	Mon, May 10, 2021	2.30	2.32	2.05	2.06
3535	NYSE	OPTT	Fri, May 7, 2021	2.22	2.40	2.20	2.29
3534	NYSE	OPTT	Thu, May 6, 2021	2.40	2.40	2.20	2.23
3533	NYSE	OPTT	Wed, May 5, 2021	2.33	2.50	2.30	2.41
3532	NYSE	OPTT	Tue, May 4, 2021	2.36	2.37	2.23	2.35
3531	NYSE	OPTT	Mon, May 3, 2021	2.54	2.54	2.34	2.43
3530	NYSE	OPTT	Fri, Apr 30, 2021	2.55	2.61	2.49	2.51
3529	NYSE	OPTT	Thu, Apr 29, 2021	2.70	2.70	2.50	2.57
3528	NYSE	OPTT	Wed, Apr 28, 2021	2.52	2.67	2.47	2.65
3527	NYSE	OPTT	Tue, Apr 27, 2021	2.73	2.73	2.51	2.57
3526	NYSE	OPTT	Mon, Apr 26, 2021	2.62	2.80	2.53	2.67
3525	NYSE	OPTT	Fri, Apr 23, 2021	2.46	2.64	2.46	2.58
3524	NYSE	OPTT	Thu, Apr 22, 2021	2.61	2.66	2.42	2.47
3523	NYSE	OPTT	Wed, Apr 21, 2021	2.23	2.63	2.21	2.54
3522	NYSE	OPTT	Tue, Apr 20, 2021	2.26	2.35	2.18	2.28
3521	NYSE	OPTT	Mon, Apr 19, 2021	2.40	2.45	2.22	2.31
3520	NYSE	OPTT	Fri, Apr 16, 2021	2.32	2.49	2.30	2.45
3519	NYSE	OPTT	Thu, Apr 15, 2021	2.64	2.64	2.39	2.49
3518	NYSE	OPTT	Wed, Apr 14, 2021	2.70	2.79	2.59	2.64
3517	NYSE	OPTT	Tue, Apr 13, 2021	2.70	2.82	2.63	2.80
3516	NYSE	OPTT	Mon, Apr 12, 2021	2.86	2.89	2.68	2.76
3515	NYSE	OPTT	Fri, Apr 9, 2021	2.92	3.01	2.86	2.94
3514	NYSE	OPTT	Thu, Apr 8, 2021	2.98	3.06	2.94	2.96
3513	NYSE	OPTT	Wed, Apr 7, 2021	3.10	3.11	2.97	3.01
3512	NYSE	OPTT	Tue, Apr 6, 2021	3.08	3.22	3.08	3.14
3511	NYSE	OPTT	Mon, Apr 5, 2021	3.13	3.19	3.02	3.15
3510	NYSE	OPTT	Thu, Apr 1, 2021	3.38	3.42	3.06	3.10
3509	NYSE	OPTT	Wed, Mar 31, 2021	3.26	3.44	3.11	3.31
3508	NYSE	OPTT	Tue, Mar 30, 2021	2.70	3.05	2.67	3.00
3507	NYSE	OPTT	Mon, Mar 29, 2021	2.91	2.96	2.66	2.72
3506	NYSE	OPTT	Fri, Mar 26, 2021	2.95	3.00	2.80	2.95
3505	NYSE	OPTT	Thu, Mar 25, 2021	2.58	3.06	2.53	2.97
3504	NYSE	OPTT	Wed, Mar 24, 2021	3.20	3.24	2.84	2.86
3503	NYSE	OPTT	Tue, Mar 23, 2021	3.39	3.43	3.12	3.16
3502	NYSE	OPTT	Mon, Mar 22, 2021	3.57	3.59	3.41	3.44
3501	NYSE	OPTT	Fri, Mar 19, 2021	3.40	3.59	3.30	3.58
3500	NYSE	OPTT	Thu, Mar 18, 2021	3.72	3.74	3.40	3.44
3499	NYSE	OPTT	Wed, Mar 17, 2021	3.49	3.87	3.35	3.78
3498	NYSE	OPTT	Tue, Mar 16, 2021	4.01	4.01	3.51	3.60
3497	NYSE	OPTT	Mon, Mar 15, 2021	4.00	4.12	3.82	4.00
3496	NYSE	OPTT	Fri, Mar 12, 2021	3.55	4.22	3.47	3.86
3495	NYSE	OPTT	Thu, Mar 11, 2021	3.72	3.75	3.55	3.71
3494	NYSE	OPTT	Wed, Mar 10, 2021	3.71	3.77	3.46	3.54
3493	NYSE	OPTT	Tue, Mar 9, 2021	3.25	3.58	3.23	3.54
3492	NYSE	OPTT	Mon, Mar 8, 2021	2.94	3.70	2.85	3.11
3491	NYSE	OPTT	Fri, Mar 5, 2021	2.94	2.96	2.14	2.65
3490	NYSE	OPTT	Thu, Mar 4, 2021	3.35	3.43	2.70	2.91
3489	NYSE	OPTT	Wed, Mar 3, 2021	3.77	3.82	3.38	3.42
3488	NYSE	OPTT	Tue, Mar 2, 2021	3.92	4.09	3.72	3.75
3487	NYSE	OPTT	Mon, Mar 1, 2021	3.80	4.03	3.71	3.88
3486	NYSE	OPTT	Fri, Feb 26, 2021	3.67	3.87	3.45	3.67
3485	NYSE	OPTT	Thu, Feb 25, 2021	4.02	4.06	3.63	3.69
3484	NYSE	OPTT	Wed, Feb 24, 2021	3.91	4.24	3.82	4.08
3483	NYSE	OPTT	Tue, Feb 23, 2021	3.76	3.90	3.21	3.88
3482	NYSE	OPTT	Mon, Feb 22, 2021	4.47	4.58	4.06	4.15
3481	NYSE	OPTT	Fri, Feb 19, 2021	4.42	4.74	4.33	4.64
3480	NYSE	OPTT	Thu, Feb 18, 2021	4.56	4.62	4.29	4.36
3479	NYSE	OPTT	Wed, Feb 17, 2021	4.93	4.96	4.41	4.65
3478	NYSE	OPTT	Tue, Feb 16, 2021	5.27	5.30	4.83	5.02
3477	NYSE	OPTT	Fri, Feb 12, 2021	5.09	5.40	4.95	5.20
3476	NYSE	OPTT	Thu, Feb 11, 2021	5.50	5.51	4.82	5.11
3475	NYSE	OPTT	Wed, Feb 10, 2021	5.80	6.15	5.17	5.42
3474	NYSE	OPTT	Tue, Feb 9, 2021	4.89	5.83	4.81	5.51
3473	NYSE	OPTT	Mon, Feb 8, 2021	4.92	4.93	4.61	4.87
3472	NYSE	OPTT	Fri, Feb 5, 2021	5.01	5.05	4.65	4.86
3471	NYSE	OPTT	Thu, Feb 4, 2021	5.02	5.39	4.82	4.90
3470	NYSE	OPTT	Wed, Feb 3, 2021	4.54	5.15	4.41	4.82
3469	NYSE	OPTT	Tue, Feb 2, 2021	4.75	4.81	4.40	4.46
3468	NYSE	OPTT	Mon, Feb 1, 2021	4.35	4.86	4.05	4.39
3467	NYSE	OPTT	Fri, Jan 29, 2021	4.54	4.80	4.01	4.01
3466	NYSE	OPTT	Thu, Jan 28, 2021	5.08	5.10	4.10	4.72
3465	NYSE	OPTT	Wed, Jan 27, 2021	4.88	5.65	4.65	4.85
3464	NYSE	OPTT	Tue, Jan 26, 2021	6.05	6.20	5.21	5.45
3463	NYSE	OPTT	Mon, Jan 25, 2021	6.11	7.30	5.16	5.84
3462	NYSE	OPTT	Fri, Jan 22, 2021	4.14	5.63	4.10	5.60
3461	NYSE	OPTT	Thu, Jan 21, 2021	3.42	4.65	3.25	4.18
3460	NYSE	OPTT	Wed, Jan 20, 2021	3.54	3.85	3.01	3.60
3459	NYSE	OPTT	Tue, Jan 19, 2021	3.03	3.41	2.88	3.33
3458	NYSE	OPTT	Fri, Jan 15, 2021	2.93	3.08	2.82	2.88
3457	NYSE	OPTT	Thu, Jan 14, 2021	2.99	2.99	2.85	2.93
3456	NYSE	OPTT	Wed, Jan 13, 2021	3.67	3.75	2.76	2.99
3455	NYSE	OPTT	Tue, Jan 12, 2021	2.93	3.09	2.71	3.05
3454	NYSE	OPTT	Mon, Jan 11, 2021	2.84	3.05	2.76	2.81
3453	NYSE	OPTT	Fri, Jan 8, 2021	3.09	3.12	2.77	2.78
3452	NYSE	OPTT	Thu, Jan 7, 2021	2.86	2.90	2.66	2.75
3451	NYSE	OPTT	Wed, Jan 6, 2021	2.89	2.90	2.54	2.59
3450	NYSE	OPTT	Tue, Jan 5, 2021	2.64	2.73	2.61	2.70
3449	NYSE	OPTT	Mon, Jan 4, 2021	2.70	2.76	2.60	2.70
3448	NYSE	OPTT	Thu, Dec 31, 2020	2.87	2.88	2.66	2.69
3447	NYSE	OPTT	Wed, Dec 30, 2020	2.98	3.03	2.87	2.91
3446	NYSE	OPTT	Tue, Dec 29, 2020	3.33	3.35	2.78	2.93
3445	NYSE	OPTT	Mon, Dec 28, 2020	3.14	3.50	3.13	3.19
3444	NYSE	OPTT	Thu, Dec 24, 2020	3.18	3.21	3.00	3.11
3443	NYSE	OPTT	Wed, Dec 23, 2020	3.25	3.50	2.93	3.19
3442	NYSE	OPTT	Tue, Dec 22, 2020	2.77	3.24	2.71	3.19
3441	NYSE	OPTT	Mon, Dec 21, 2020	2.62	2.70	2.53	2.65
3440	NYSE	OPTT	Fri, Dec 18, 2020	2.47	2.69	2.44	2.56
3439	NYSE	OPTT	Thu, Dec 17, 2020	2.45	2.58	2.42	2.43
3438	NYSE	OPTT	Wed, Dec 16, 2020	2.58	2.62	2.39	2.45
3437	NYSE	OPTT	Tue, Dec 15, 2020	2.39	2.60	2.36	2.58
3436	NYSE	OPTT	Mon, Dec 14, 2020	2.27	2.49	2.25	2.34
3435	NYSE	OPTT	Fri, Dec 11, 2020	2.35	2.37	2.18	2.21
3434	NYSE	OPTT	Thu, Dec 10, 2020	2.28	2.42	2.28	2.31
3433	NYSE	OPTT	Wed, Dec 9, 2020	2.58	2.60	2.25	2.35
3432	NYSE	OPTT	Tue, Dec 8, 2020	2.60	2.65	2.45	2.58
3431	NYSE	OPTT	Mon, Dec 7, 2020	2.56	2.75	2.48	2.66
3430	NYSE	OPTT	Fri, Dec 4, 2020	2.47	2.69	2.43	2.52
3429	NYSE	OPTT	Thu, Dec 3, 2020	2.55	2.62	2.47	2.49
3428	NYSE	OPTT	Wed, Dec 2, 2020	2.33	2.72	2.24	2.57
3427	NYSE	OPTT	Tue, Dec 1, 2020	2.78	2.82	2.42	2.54
3426	NYSE	OPTT	Mon, Nov 30, 2020	3.00	3.02	2.67	2.88
3425	NYSE	OPTT	Fri, Nov 27, 2020	3.16	3.24	3.00	3.05
3424	NYSE	OPTT	Wed, Nov 25, 2020	2.80	3.27	2.71	3.16
3423	NYSE	OPTT	Tue, Nov 24, 2020	3.31	4.46	2.67	3.02
3422	NYSE	OPTT	Mon, Nov 23, 2020	2.10	2.18	1.97	2.17
3421	NYSE	OPTT	Fri, Nov 20, 2020	2.22	2.40	2.13	2.19
3420	NYSE	OPTT	Thu, Nov 19, 2020	1.85	2.05	1.76	2.02
3419	NYSE	OPTT	Wed, Nov 18, 2020	1.97	1.97	1.81	1.89
3418	NYSE	OPTT	Tue, Nov 17, 2020	1.85	2.13	1.83	1.97
3417	NYSE	OPTT	Mon, Nov 16, 2020	1.90	1.90	1.70	1.79
3416	NYSE	OPTT	Fri, Nov 13, 2020	1.65	1.74	1.61	1.69
3415	NYSE	OPTT	Thu, Nov 12, 2020	1.64	1.71	1.59	1.60
3414	NYSE	OPTT	Wed, Nov 11, 2020	1.65	1.68	1.61	1.66
3413	NYSE	OPTT	Tue, Nov 10, 2020	1.66	1.67	1.54	1.65
3412	NYSE	OPTT	Mon, Nov 9, 2020	1.80	1.84	1.65	1.68
3411	NYSE	OPTT	Fri, Nov 6, 2020	1.78	1.78	1.67	1.68
3410	NYSE	OPTT	Thu, Nov 5, 2020	1.72	1.83	1.71	1.74
3409	NYSE	OPTT	Wed, Nov 4, 2020	1.70	1.71	1.65	1.68
3408	NYSE	OPTT	Tue, Nov 3, 2020	1.75	1.79	1.68	1.72
3407	NYSE	OPTT	Mon, Nov 2, 2020	1.71	1.84	1.67	1.73
3406	NYSE	OPTT	Fri, Oct 30, 2020	1.73	1.77	1.62	1.69
3405	NYSE	OPTT	Thu, Oct 29, 2020	1.71	1.93	1.66	1.82
3404	NYSE	OPTT	Wed, Oct 28, 2020	1.75	1.87	1.71	1.82
3403	NYSE	OPTT	Tue, Oct 27, 2020	2.22	2.23	1.79	1.89
3402	NYSE	OPTT	Mon, Oct 26, 2020	2.11	2.12	1.96	2.00
3401	NYSE	OPTT	Fri, Oct 23, 2020	2.22	2.28	2.11	2.16
3400	NYSE	OPTT	Thu, Oct 22, 2020	2.07	2.31	2.01	2.16
3399	NYSE	OPTT	Wed, Oct 21, 2020	2.22	2.24	2.04	2.07
3398	NYSE	OPTT	Tue, Oct 20, 2020	2.25	2.29	2.11	2.19
3397	NYSE	OPTT	Mon, Oct 19, 2020	2.42	2.48	2.20	2.25
3396	NYSE	OPTT	Fri, Oct 16, 2020	2.31	2.74	2.27	2.30
3395	NYSE	OPTT	Thu, Oct 15, 2020	2.05	2.58	2.00	2.47
3394	NYSE	OPTT	Wed, Oct 14, 2020	2.32	2.34	2.10	2.15
3393	NYSE	OPTT	Tue, Oct 13, 2020	2.12	2.52	2.01	2.30
3392	NYSE	OPTT	Mon, Oct 12, 2020	2.36	2.54	2.13	2.19
3391	NYSE	OPTT	Fri, Oct 9, 2020	2.11	2.88	1.90	2.55
3390	NYSE	OPTT	Thu, Oct 8, 2020	2.56	2.73	1.87	1.95
3389	NYSE	OPTT	Wed, Oct 7, 2020	3.18	3.72	2.68	2.98
3388	NYSE	OPTT	Tue, Oct 6, 2020	1.49	2.62	1.37	2.18
3387	NYSE	OPTT	Mon, Oct 5, 2020	1.05	1.35	1.05	1.31
3386	NYSE	OPTT	Fri, Oct 2, 2020	0.98	1.10	0.97	1.05
3385	NYSE	OPTT	Thu, Oct 1, 2020	1.02	1.13	0.99	1.04
3384	NYSE	OPTT	Wed, Sep 30, 2020	0.99	1.05	0.96	1.01
3383	NYSE	OPTT	Tue, Sep 29, 2020	0.98	1.03	0.95	1.01
3382	NYSE	OPTT	Mon, Sep 28, 2020	1.00	1.07	0.96	1.00
3381	NYSE	OPTT	Fri, Sep 25, 2020	1.24	1.25	0.96	1.05
3380	NYSE	OPTT	Thu, Sep 24, 2020	1.10	1.18	0.91	0.99
3379	NYSE	OPTT	Wed, Sep 23, 2020	0.85	1.27	0.85	0.91
3378	NYSE	OPTT	Tue, Sep 22, 2020	0.87	0.90	0.85	0.87
3377	NYSE	OPTT	Mon, Sep 21, 2020	0.93	0.95	0.87	0.91
3376	NYSE	OPTT	Fri, Sep 18, 2020	0.89	0.97	0.86	0.92
3375	NYSE	OPTT	Thu, Sep 17, 2020	0.83	0.88	0.79	0.88
3374	NYSE	OPTT	Wed, Sep 16, 2020	0.86	0.89	0.81	0.88
3373	NYSE	OPTT	Tue, Sep 15, 2020	0.89	0.93	0.83	0.84
3372	NYSE	OPTT	Mon, Sep 14, 2020	0.82	0.95	0.81	0.91
3371	NYSE	OPTT	Fri, Sep 11, 2020	1.00	1.01	0.93	0.94
3370	NYSE	OPTT	Thu, Sep 10, 2020	1.02	1.04	0.96	0.97
3369	NYSE	OPTT	Wed, Sep 9, 2020	1.07	1.09	0.99	1.03
3368	NYSE	OPTT	Tue, Sep 8, 2020	1.00	1.10	0.95	1.06
3367	NYSE	OPTT	Fri, Sep 4, 2020	1.05	1.08	0.92	1.02
3366	NYSE	OPTT	Thu, Sep 3, 2020	1.05	1.13	1.03	1.08
3365	NYSE	OPTT	Wed, Sep 2, 2020	1.14	1.14	1.03	1.07
3364	NYSE	OPTT	Tue, Sep 1, 2020	1.19	1.19	1.13	1.14
3363	NYSE	OPTT	Mon, Aug 31, 2020	1.27	1.28	1.16	1.20
3362	NYSE	OPTT	Fri, Aug 28, 2020	1.17	1.24	1.15	1.24
3361	NYSE	OPTT	Thu, Aug 27, 2020	1.19	1.21	1.15	1.18
3360	NYSE	OPTT	Wed, Aug 26, 2020	1.20	1.34	1.17	1.20
3359	NYSE	OPTT	Tue, Aug 25, 2020	1.13	1.20	1.12	1.17
3358	NYSE	OPTT	Mon, Aug 24, 2020	1.15	1.22	1.09	1.14
3357	NYSE	OPTT	Fri, Aug 21, 2020	1.21	1.24	1.13	1.13
3356	NYSE	OPTT	Thu, Aug 20, 2020	1.25	1.31	1.18	1.21
3355	NYSE	OPTT	Wed, Aug 19, 2020	1.24	1.35	1.23	1.29
3354	NYSE	OPTT	Tue, Aug 18, 2020	1.22	1.30	1.04	1.28
3353	NYSE	OPTT	Mon, Aug 17, 2020	1.50	1.67	1.22	1.24
3352	NYSE	OPTT	Fri, Aug 14, 2020	1.38	1.44	1.15	1.18
3351	NYSE	OPTT	Thu, Aug 13, 2020	1.47	1.55	1.29	1.48
3350	NYSE	OPTT	Wed, Aug 12, 2020	1.16	1.78	1.13	1.60
3349	NYSE	OPTT	Tue, Aug 11, 2020	1.06	1.28	1.03	1.11
3348	NYSE	OPTT	Mon, Aug 10, 2020	0.99	1.05	0.91	1.03
3347	NYSE	OPTT	Fri, Aug 7, 2020	1.14	1.20	1.01	1.04
3346	NYSE	OPTT	Thu, Aug 6, 2020	0.98	1.24	0.93	1.13
3345	NYSE	OPTT	Wed, Aug 5, 2020	0.89	0.98	0.88	0.97
3344	NYSE	OPTT	Tue, Aug 4, 2020	0.89	0.92	0.84	0.89
3343	NYSE	OPTT	Mon, Aug 3, 2020	0.83	0.94	0.77	0.86
3342	NYSE	OPTT	Fri, Jul 31, 2020	0.83	0.84	0.81	0.83
3341	NYSE	OPTT	Thu, Jul 30, 2020	0.74	0.93	0.73	0.85
3340	NYSE	OPTT	Wed, Jul 29, 2020	0.78	0.79	0.73	0.77
3339	NYSE	OPTT	Tue, Jul 28, 2020	0.78	0.78	0.76	0.78
3338	NYSE	OPTT	Mon, Jul 27, 2020	0.82	0.82	0.76	0.79
3337	NYSE	OPTT	Fri, Jul 24, 2020	0.83	0.87	0.77	0.81
3336	NYSE	OPTT	Thu, Jul 23, 2020	0.77	1.01	0.75	0.85
3335	NYSE	OPTT	Wed, Jul 22, 2020	0.70	0.75	0.69	0.74
3334	NYSE	OPTT	Tue, Jul 21, 2020	0.69	0.69	0.67	0.68
3333	NYSE	OPTT	Mon, Jul 20, 2020	0.68	0.70	0.67	0.68
3332	NYSE	OPTT	Fri, Jul 17, 2020	0.70	0.70	0.68	0.68
3331	NYSE	OPTT	Thu, Jul 16, 2020	0.69	0.70	0.68	0.69
3330	NYSE	OPTT	Wed, Jul 15, 2020	0.70	0.70	0.67	0.68
3329	NYSE	OPTT	Tue, Jul 14, 2020	0.70	0.70	0.65	0.67
3328	NYSE	OPTT	Mon, Jul 13, 2020	0.79	0.79	0.69	0.69
3327	NYSE	OPTT	Fri, Jul 10, 2020	0.69	0.71	0.69	0.70
3326	NYSE	OPTT	Thu, Jul 9, 2020	0.71	0.73	0.69	0.69
3325	NYSE	OPTT	Wed, Jul 8, 2020	0.74	0.77	0.70	0.71
3324	NYSE	OPTT	Tue, Jul 7, 2020	0.72	0.72	0.69	0.69
3323	NYSE	OPTT	Mon, Jul 6, 2020	0.71	0.75	0.68	0.72
3322	NYSE	OPTT	Thu, Jul 2, 2020	0.73	0.75	0.69	0.70
3321	NYSE	OPTT	Wed, Jul 1, 2020	0.71	0.77	0.68	0.75
3320	NYSE	OPTT	Tue, Jun 30, 2020	0.74	0.76	0.69	0.70
3319	NYSE	OPTT	Mon, Jun 29, 2020	0.72	0.78	0.69	0.74
3318	NYSE	OPTT	Fri, Jun 26, 2020	1.05	1.12	0.72	0.81
3317	NYSE	OPTT	Thu, Jun 25, 2020	0.70	0.70	0.67	0.70
3316	NYSE	OPTT	Wed, Jun 24, 2020	0.73	0.73	0.65	0.72
3315	NYSE	OPTT	Tue, Jun 23, 2020	0.76	0.78	0.72	0.75
3314	NYSE	OPTT	Mon, Jun 22, 2020	0.80	0.80	0.74	0.78
3313	NYSE	OPTT	Fri, Jun 19, 2020	0.78	0.82	0.73	0.80
3312	NYSE	OPTT	Thu, Jun 18, 2020	0.82	0.83	0.72	0.77
3311	NYSE	OPTT	Wed, Jun 17, 2020	0.78	0.95	0.70	0.82
3310	NYSE	OPTT	Tue, Jun 16, 2020	0.55	0.96	0.51	0.78
3309	NYSE	OPTT	Mon, Jun 15, 2020	0.48	0.54	0.46	0.52
3308	NYSE	OPTT	Fri, Jun 12, 2020	0.50	0.53	0.48	0.51
3307	NYSE	OPTT	Thu, Jun 11, 2020	0.49	0.54	0.47	0.48
3306	NYSE	OPTT	Wed, Jun 10, 2020	0.59	0.61	0.51	0.55
3305	NYSE	OPTT	Tue, Jun 9, 2020	0.70	0.70	0.56	0.58
3304	NYSE	OPTT	Mon, Jun 8, 2020	0.54	0.69	0.54	0.65
3303	NYSE	OPTT	Fri, Jun 5, 2020	0.47	0.65	0.45	0.48
3302	NYSE	OPTT	Thu, Jun 4, 2020	0.44	0.48	0.42	0.46
3301	NYSE	OPTT	Wed, Jun 3, 2020	0.44	0.46	0.41	0.44
3300	NYSE	OPTT	Tue, Jun 2, 2020	0.42	0.44	0.41	0.41
3299	NYSE	OPTT	Mon, Jun 1, 2020	0.41	0.44	0.40	0.42
3298	NYSE	OPTT	Fri, May 29, 2020	0.43	0.44	0.41	0.42
3297	NYSE	OPTT	Thu, May 28, 2020	0.42	0.44	0.41	0.42
3296	NYSE	OPTT	Wed, May 27, 2020	0.48	0.48	0.41	0.43
3295	NYSE	OPTT	Tue, May 26, 2020	0.42	0.48	0.40	0.46
3294	NYSE	OPTT	Fri, May 22, 2020	0.41	0.41	0.40	0.41
3293	NYSE	OPTT	Thu, May 21, 2020	0.42	0.43	0.38	0.40
3292	NYSE	OPTT	Wed, May 20, 2020	0.42	0.42	0.41	0.42
3291	NYSE	OPTT	Tue, May 19, 2020	0.43	0.43	0.40	0.42
3290	NYSE	OPTT	Mon, May 18, 2020	0.44	0.44	0.41	0.43
3289	NYSE	OPTT	Fri, May 15, 2020	0.39	0.45	0.38	0.42
3288	NYSE	OPTT	Thu, May 14, 2020	0.40	0.40	0.36	0.38
3287	NYSE	OPTT	Wed, May 13, 2020	0.42	0.42	0.39	0.41
3286	NYSE	OPTT	Tue, May 12, 2020	0.43	0.43	0.40	0.42
3285	NYSE	OPTT	Mon, May 11, 2020	0.41	0.44	0.40	0.44
3284	NYSE	OPTT	Fri, May 8, 2020	0.46	0.46	0.40	0.41
3283	NYSE	OPTT	Thu, May 7, 2020	0.42	0.43	0.40	0.42
3282	NYSE	OPTT	Wed, May 6, 2020	0.46	0.46	0.39	0.42
3281	NYSE	OPTT	Tue, May 5, 2020	0.49	0.50	0.45	0.46
3280	NYSE	OPTT	Mon, May 4, 2020	0.53	0.53	0.45	0.50
3279	NYSE	OPTT	Fri, May 1, 2020	0.48	0.57	0.45	0.51
3278	NYSE	OPTT	Thu, Apr 30, 2020	0.42	0.52	0.39	0.45
3277	NYSE	OPTT	Wed, Apr 29, 2020	0.39	0.42	0.39	0.41
3276	NYSE	OPTT	Tue, Apr 28, 2020	0.39	0.40	0.37	0.40
3275	NYSE	OPTT	Mon, Apr 27, 2020	0.38	0.40	0.38	0.39
3274	NYSE	OPTT	Fri, Apr 24, 2020	0.37	0.42	0.37	0.39
3273	NYSE	OPTT	Thu, Apr 23, 2020	0.39	0.39	0.35	0.38
3272	NYSE	OPTT	Wed, Apr 22, 2020	0.38	0.40	0.33	0.40
3271	NYSE	OPTT	Tue, Apr 21, 2020	0.39	0.40	0.35	0.36
3270	NYSE	OPTT	Mon, Apr 20, 2020	0.47	0.80	0.39	0.40
3269	NYSE	OPTT	Fri, Apr 17, 2020	0.47	0.47	0.45	0.45
3268	NYSE	OPTT	Thu, Apr 16, 2020	0.48	0.50	0.45	0.45
3267	NYSE	OPTT	Wed, Apr 15, 2020	0.45	0.48	0.44	0.46
3266	NYSE	OPTT	Tue, Apr 14, 2020	0.42	0.46	0.40	0.45
3265	NYSE	OPTT	Mon, Apr 13, 2020	0.41	0.42	0.38	0.41
3264	NYSE	OPTT	Thu, Apr 9, 2020	0.41	0.42	0.37	0.39
3263	NYSE	OPTT	Wed, Apr 8, 2020	0.39	0.42	0.39	0.39
3262	NYSE	OPTT	Tue, Apr 7, 2020	0.41	0.42	0.39	0.39
3261	NYSE	OPTT	Mon, Apr 6, 2020	0.39	0.43	0.38	0.40
3260	NYSE	OPTT	Fri, Apr 3, 2020	0.38	0.39	0.35	0.38
3259	NYSE	OPTT	Thu, Apr 2, 2020	0.38	0.40	0.34	0.36
3258	NYSE	OPTT	Wed, Apr 1, 2020	0.39	0.39	0.36	0.37
3257	NYSE	OPTT	Tue, Mar 31, 2020	0.37	0.38	0.34	0.37
3256	NYSE	OPTT	Mon, Mar 30, 2020	0.40	0.40	0.36	0.37
3255	NYSE	OPTT	Fri, Mar 27, 2020	0.40	0.40	0.35	0.40
3254	NYSE	OPTT	Thu, Mar 26, 2020	0.39	0.39	0.35	0.37
3253	NYSE	OPTT	Wed, Mar 25, 2020	0.38	0.39	0.35	0.37
3252	NYSE	OPTT	Tue, Mar 24, 2020	0.35	0.38	0.34	0.36
3251	NYSE	OPTT	Mon, Mar 23, 2020	0.40	0.40	0.34	0.35
3250	NYSE	OPTT	Fri, Mar 20, 2020	0.40	0.40	0.35	0.36
3249	NYSE	OPTT	Thu, Mar 19, 2020	0.39	0.39	0.34	0.37
3248	NYSE	OPTT	Wed, Mar 18, 2020	0.37	0.39	0.34	0.34
3247	NYSE	OPTT	Tue, Mar 17, 2020	0.41	0.43	0.34	0.35
3246	NYSE	OPTT	Mon, Mar 16, 2020	0.47	0.55	0.36	0.39
3245	NYSE	OPTT	Fri, Mar 13, 2020	0.46	0.48	0.42	0.46
3244	NYSE	OPTT	Thu, Mar 12, 2020	0.46	0.49	0.39	0.45
3243	NYSE	OPTT	Wed, Mar 11, 2020	0.52	0.53	0.49	0.49
3242	NYSE	OPTT	Tue, Mar 10, 2020	0.60	0.60	0.47	0.51
3241	NYSE	OPTT	Mon, Mar 9, 2020	0.60	0.61	0.56	0.56
3240	NYSE	OPTT	Fri, Mar 6, 2020	0.61	0.61	0.57	0.58
3239	NYSE	OPTT	Thu, Mar 5, 2020	0.61	0.62	0.55	0.58
3238	NYSE	OPTT	Wed, Mar 4, 2020	0.65	0.65	0.60	0.62
3237	NYSE	OPTT	Tue, Mar 3, 2020	0.61	0.64	0.60	0.61
3236	NYSE	OPTT	Mon, Mar 2, 2020	0.65	0.65	0.53	0.62
3235	NYSE	OPTT	Fri, Feb 28, 2020	0.72	0.73	0.61	0.62
3234	NYSE	OPTT	Thu, Feb 27, 2020	0.66	0.70	0.58	0.66
3233	NYSE	OPTT	Wed, Feb 26, 2020	0.70	0.70	0.65	0.65
3232	NYSE	OPTT	Tue, Feb 25, 2020	0.70	0.72	0.65	0.68
3231	NYSE	OPTT	Mon, Feb 24, 2020	0.70	0.71	0.68	0.71
3230	NYSE	OPTT	Fri, Feb 21, 2020	0.71	0.71	0.69	0.71
3229	NYSE	OPTT	Thu, Feb 20, 2020	0.72	0.77	0.66	0.72
3228	NYSE	OPTT	Wed, Feb 19, 2020	0.76	0.76	0.71	0.71
3227	NYSE	OPTT	Tue, Feb 18, 2020	0.80	0.80	0.65	0.72
3226	NYSE	OPTT	Fri, Feb 14, 2020	0.80	0.80	0.77	0.79
3225	NYSE	OPTT	Thu, Feb 13, 2020	0.79	0.80	0.77	0.80
3224	NYSE	OPTT	Wed, Feb 12, 2020	0.80	0.83	0.77	0.78
3223	NYSE	OPTT	Tue, Feb 11, 2020	0.79	0.82	0.76	0.78
3222	NYSE	OPTT	Mon, Feb 10, 2020	0.83	0.83	0.76	0.79
3221	NYSE	OPTT	Fri, Feb 7, 2020	0.82	0.89	0.80	0.83
3220	NYSE	OPTT	Thu, Feb 6, 2020	0.81	0.83	0.81	0.82
3219	NYSE	OPTT	Wed, Feb 5, 2020	0.82	0.85	0.80	0.82
3218	NYSE	OPTT	Tue, Feb 4, 2020	0.82	0.84	0.81	0.82
3217	NYSE	OPTT	Mon, Feb 3, 2020	0.85	0.85	0.82	0.82
3216	NYSE	OPTT	Fri, Jan 31, 2020	0.83	0.85	0.82	0.83
3215	NYSE	OPTT	Thu, Jan 30, 2020	0.83	0.85	0.82	0.83
3214	NYSE	OPTT	Wed, Jan 29, 2020	0.86	0.86	0.83	0.83
3213	NYSE	OPTT	Tue, Jan 28, 2020	0.85	0.86	0.83	0.84
3212	NYSE	OPTT	Mon, Jan 27, 2020	0.88	0.89	0.84	0.84
3211	NYSE	OPTT	Fri, Jan 24, 2020	0.89	0.89	0.85	0.88
3210	NYSE	OPTT	Thu, Jan 23, 2020	0.85	0.92	0.84	0.89
3209	NYSE	OPTT	Wed, Jan 22, 2020	0.84	0.87	0.83	0.85
3208	NYSE	OPTT	Tue, Jan 21, 2020	0.91	0.94	0.87	0.89
3207	NYSE	OPTT	Fri, Jan 17, 2020	0.96	1.01	0.91	0.94
3206	NYSE	OPTT	Thu, Jan 16, 2020	0.83	1.20	0.82	1.05
3205	NYSE	OPTT	Wed, Jan 15, 2020	0.86	0.86	0.82	0.83
3204	NYSE	OPTT	Tue, Jan 14, 2020	0.82	0.88	0.80	0.84
3203	NYSE	OPTT	Mon, Jan 13, 2020	0.86	0.90	0.82	0.82
3202	NYSE	OPTT	Fri, Jan 10, 2020	1.02	1.14	0.92	0.92
3201	NYSE	OPTT	Thu, Jan 9, 2020	0.85	1.07	0.84	1.05
3200	NYSE	OPTT	Wed, Jan 8, 2020	0.88	0.89	0.83	0.85
3199	NYSE	OPTT	Tue, Jan 7, 2020	0.88	0.88	0.83	0.85
3198	NYSE	OPTT	Mon, Jan 6, 2020	0.88	0.88	0.83	0.86
3197	NYSE	OPTT	Fri, Jan 3, 2020	0.91	0.91	0.83	0.84
3196	NYSE	OPTT	Thu, Jan 2, 2020	0.91	0.91	0.87	0.88
3195	NYSE	OPTT	Tue, Dec 31, 2019	0.87	0.90	0.86	0.87
3194	NYSE	OPTT	Mon, Dec 30, 2019	0.92	0.93	0.85	0.87
3193	NYSE	OPTT	Fri, Dec 27, 2019	0.85	0.94	0.80	0.89
3192	NYSE	OPTT	Thu, Dec 26, 2019	0.79	0.90	0.78	0.85
3191	NYSE	OPTT	Tue, Dec 24, 2019	0.76	0.79	0.76	0.79
3190	NYSE	OPTT	Mon, Dec 23, 2019	0.78	0.81	0.78	0.78
3189	NYSE	OPTT	Fri, Dec 20, 2019	0.78	0.81	0.78	0.79
3188	NYSE	OPTT	Thu, Dec 19, 2019	0.84	0.84	0.74	0.79
3187	NYSE	OPTT	Wed, Dec 18, 2019	0.85	0.85	0.80	0.81
3186	NYSE	OPTT	Tue, Dec 17, 2019	0.83	0.86	0.83	0.83
3185	NYSE	OPTT	Mon, Dec 16, 2019	0.91	0.91	0.79	0.85
3184	NYSE	OPTT	Fri, Dec 13, 2019	0.90	0.91	0.87	0.87
3183	NYSE	OPTT	Thu, Dec 12, 2019	0.91	0.93	0.87	0.89
3182	NYSE	OPTT	Wed, Dec 11, 2019	0.88	0.93	0.86	0.90
3181	NYSE	OPTT	Tue, Dec 10, 2019	1.00	1.00	0.74	0.90
3180	NYSE	OPTT	Mon, Dec 9, 2019	1.01	1.01	0.94	0.97
3179	NYSE	OPTT	Fri, Dec 6, 2019	1.01	1.03	0.97	1.00
3178	NYSE	OPTT	Thu, Dec 5, 2019	1.03	1.05	0.99	1.00
3177	NYSE	OPTT	Wed, Dec 4, 2019	1.01	1.07	1.00	1.02
3176	NYSE	OPTT	Tue, Dec 3, 2019	1.00	1.04	0.98	1.02
3175	NYSE	OPTT	Mon, Dec 2, 2019	1.05	1.06	1.00	1.02
3174	NYSE	OPTT	Fri, Nov 29, 2019	1.03	1.09	0.99	1.06
3173	NYSE	OPTT	Wed, Nov 27, 2019	1.02	1.04	0.95	1.02
3172	NYSE	OPTT	Tue, Nov 26, 2019	1.02	1.22	1.01	1.02
3171	NYSE	OPTT	Mon, Nov 25, 2019	1.06	1.07	1.02	1.04
3170	NYSE	OPTT	Fri, Nov 22, 2019	1.02	1.09	1.02	1.06
3169	NYSE	OPTT	Thu, Nov 21, 2019	1.01	1.04	0.99	1.01
3168	NYSE	OPTT	Wed, Nov 20, 2019	1.02	1.04	0.95	0.99
3167	NYSE	OPTT	Tue, Nov 19, 2019	1.06	1.08	1.03	1.04
3166	NYSE	OPTT	Mon, Nov 18, 2019	1.04	1.10	0.95	1.08
3165	NYSE	OPTT	Fri, Nov 15, 2019	1.17	1.19	1.05	1.10
3164	NYSE	OPTT	Thu, Nov 14, 2019	1.52	1.52	1.16	1.26
3163	NYSE	OPTT	Wed, Nov 13, 2019	1.50	1.54	1.45	1.51
3162	NYSE	OPTT	Tue, Nov 12, 2019	1.53	1.53	1.43	1.50
3161	NYSE	OPTT	Mon, Nov 11, 2019	1.58	1.58	1.47	1.51
3160	NYSE	OPTT	Fri, Nov 8, 2019	1.55	1.58	1.48	1.52
3159	NYSE	OPTT	Thu, Nov 7, 2019	1.53	1.59	1.47	1.49
3158	NYSE	OPTT	Wed, Nov 6, 2019	1.50	1.50	1.42	1.47
3157	NYSE	OPTT	Tue, Nov 5, 2019	1.47	1.53	1.45	1.49
3156	NYSE	OPTT	Mon, Nov 4, 2019	1.55	1.55	1.44	1.48
3155	NYSE	OPTT	Fri, Nov 1, 2019	1.47	1.54	1.44	1.50
3154	NYSE	OPTT	Thu, Oct 31, 2019	1.44	1.51	1.38	1.44
3153	NYSE	OPTT	Wed, Oct 30, 2019	1.46	1.46	1.38	1.39
3152	NYSE	OPTT	Tue, Oct 29, 2019	1.41	1.53	1.40	1.47
3151	NYSE	OPTT	Mon, Oct 28, 2019	1.45	1.51	1.40	1.43
3150	NYSE	OPTT	Fri, Oct 25, 2019	1.65	1.75	1.45	1.50
3149	NYSE	OPTT	Thu, Oct 24, 2019	1.48	1.63	1.48	1.54
3148	NYSE	OPTT	Wed, Oct 23, 2019	1.47	1.53	1.45	1.49
3147	NYSE	OPTT	Tue, Oct 22, 2019	1.53	1.54	1.46	1.54
3146	NYSE	OPTT	Mon, Oct 21, 2019	1.52	1.55	1.43	1.51
3145	NYSE	OPTT	Fri, Oct 18, 2019	1.55	1.60	1.47	1.50
3144	NYSE	OPTT	Thu, Oct 17, 2019	1.63	1.64	1.54	1.55
3143	NYSE	OPTT	Wed, Oct 16, 2019	1.68	1.84	1.61	1.67
3142	NYSE	OPTT	Tue, Oct 15, 2019	1.64	1.68	1.58	1.65
3141	NYSE	OPTT	Mon, Oct 14, 2019	1.64	1.70	1.60	1.63
3140	NYSE	OPTT	Fri, Oct 11, 2019	1.67	1.67	1.60	1.67
3139	NYSE	OPTT	Thu, Oct 10, 2019	1.63	1.65	1.56	1.63
3138	NYSE	OPTT	Wed, Oct 9, 2019	1.60	1.64	1.54	1.64
3137	NYSE	OPTT	Tue, Oct 8, 2019	1.65	1.65	1.55	1.60
3136	NYSE	OPTT	Mon, Oct 7, 2019	1.67	1.68	1.64	1.64
3135	NYSE	OPTT	Fri, Oct 4, 2019	1.67	1.68	1.63	1.68
3134	NYSE	OPTT	Thu, Oct 3, 2019	1.69	1.69	1.62	1.66
3133	NYSE	OPTT	Wed, Oct 2, 2019	1.71	1.73	1.63	1.69
3132	NYSE	OPTT	Tue, Oct 1, 2019	1.78	1.78	1.71	1.72
3131	NYSE	OPTT	Mon, Sep 30, 2019	1.81	1.84	1.71	1.79
3130	NYSE	OPTT	Fri, Sep 27, 2019	1.83	1.85	1.78	1.80
3129	NYSE	OPTT	Thu, Sep 26, 2019	1.82	1.82	1.76	1.77
3128	NYSE	OPTT	Wed, Sep 25, 2019	1.74	1.84	1.74	1.82
3127	NYSE	OPTT	Tue, Sep 24, 2019	1.90	1.90	1.70	1.76
3126	NYSE	OPTT	Mon, Sep 23, 2019	1.89	1.97	1.88	1.90
3125	NYSE	OPTT	Fri, Sep 20, 2019	1.93	1.99	1.89	1.90
3124	NYSE	OPTT	Thu, Sep 19, 2019	2.12	2.12	1.86	1.95
3123	NYSE	OPTT	Wed, Sep 18, 2019	2.03	2.05	1.90	1.90
3122	NYSE	OPTT	Tue, Sep 17, 2019	2.29	2.29	2.00	2.06
3121	NYSE	OPTT	Mon, Sep 16, 2019	2.10	2.15	1.94	2.03
3120	NYSE	OPTT	Fri, Sep 13, 2019	1.74	1.94	1.73	1.93
3119	NYSE	OPTT	Thu, Sep 12, 2019	1.72	1.85	1.67	1.73
3118	NYSE	OPTT	Wed, Sep 11, 2019	1.70	1.73	1.67	1.70
3117	NYSE	OPTT	Tue, Sep 10, 2019	1.68	1.72	1.65	1.69
3116	NYSE	OPTT	Mon, Sep 9, 2019	1.72	1.74	1.65	1.68
3115	NYSE	OPTT	Fri, Sep 6, 2019	1.63	1.74	1.60	1.73
3114	NYSE	OPTT	Thu, Sep 5, 2019	1.60	1.65	1.54	1.63
3113	NYSE	OPTT	Wed, Sep 4, 2019	1.58	1.60	1.53	1.60
3112	NYSE	OPTT	Tue, Sep 3, 2019	1.63	1.63	1.57	1.57
3111	NYSE	OPTT	Fri, Aug 30, 2019	1.66	1.69	1.57	1.65
3110	NYSE	OPTT	Thu, Aug 29, 2019	1.60	1.66	1.57	1.64
3109	NYSE	OPTT	Wed, Aug 28, 2019	1.72	1.73	1.58	1.61
3108	NYSE	OPTT	Tue, Aug 27, 2019	1.83	1.84	1.70	1.73
3107	NYSE	OPTT	Mon, Aug 26, 2019	1.78	1.85	1.71	1.85
3106	NYSE	OPTT	Fri, Aug 23, 2019	2.34	2.34	1.79	1.93
3105	NYSE	OPTT	Thu, Aug 22, 2019	1.65	1.70	1.47	1.61
3104	NYSE	OPTT	Wed, Aug 21, 2019	1.67	1.75	1.56	1.67
3103	NYSE	OPTT	Tue, Aug 20, 2019	1.50	1.71	1.50	1.65
3102	NYSE	OPTT	Mon, Aug 19, 2019	1.40	1.54	1.40	1.49
3101	NYSE	OPTT	Fri, Aug 16, 2019	1.42	1.49	1.38	1.38
3100	NYSE	OPTT	Thu, Aug 15, 2019	1.40	1.46	1.40	1.42
3099	NYSE	OPTT	Wed, Aug 14, 2019	1.51	1.53	1.42	1.42
3098	NYSE	OPTT	Tue, Aug 13, 2019	1.48	1.54	1.48	1.54
3097	NYSE	OPTT	Mon, Aug 12, 2019	1.45	1.49	1.43	1.48
3096	NYSE	OPTT	Fri, Aug 9, 2019	1.48	1.48	1.40	1.45
3095	NYSE	OPTT	Thu, Aug 8, 2019	1.38	1.47	1.38	1.47
3094	NYSE	OPTT	Wed, Aug 7, 2019	1.45	1.45	1.36	1.37
3093	NYSE	OPTT	Tue, Aug 6, 2019	1.50	1.51	1.38	1.45
3092	NYSE	OPTT	Mon, Aug 5, 2019	1.59	1.59	1.45	1.49
3091	NYSE	OPTT	Fri, Aug 2, 2019	1.60	1.65	1.55	1.55
3090	NYSE	OPTT	Thu, Aug 1, 2019	1.65	1.73	1.63	1.63
3089	NYSE	OPTT	Wed, Jul 31, 2019	1.77	1.77	1.64	1.65
3088	NYSE	OPTT	Tue, Jul 30, 2019	1.65	1.76	1.65	1.76
3087	NYSE	OPTT	Mon, Jul 29, 2019	1.68	1.74	1.63	1.65
3086	NYSE	OPTT	Fri, Jul 26, 2019	1.70	1.74	1.63	1.69
3085	NYSE	OPTT	Thu, Jul 25, 2019	1.67	1.72	1.67	1.70
3084	NYSE	OPTT	Wed, Jul 24, 2019	1.69	1.76	1.62	1.69
3083	NYSE	OPTT	Tue, Jul 23, 2019	1.89	1.96	1.68	1.71
3082	NYSE	OPTT	Mon, Jul 22, 2019	1.98	2.05	1.88	1.97
3081	NYSE	OPTT	Fri, Jul 19, 2019	1.93	2.00	1.92	1.97
3080	NYSE	OPTT	Thu, Jul 18, 2019	2.00	2.00	1.92	1.95
3079	NYSE	OPTT	Wed, Jul 17, 2019	1.97	1.99	1.93	1.97
3078	NYSE	OPTT	Tue, Jul 16, 2019	2.06	2.06	1.95	1.95
3077	NYSE	OPTT	Mon, Jul 15, 2019	2.08	2.08	2.00	2.06
3076	NYSE	OPTT	Fri, Jul 12, 2019	2.03	2.10	2.00	2.05
3075	NYSE	OPTT	Thu, Jul 11, 2019	2.11	2.14	2.02	2.03
3074	NYSE	OPTT	Wed, Jul 10, 2019	1.99	2.19	1.92	2.12
3073	NYSE	OPTT	Tue, Jul 9, 2019	1.92	2.08	1.87	1.92
3072	NYSE	OPTT	Mon, Jul 8, 2019	1.93	1.95	1.88	1.92
3071	NYSE	OPTT	Fri, Jul 5, 2019	1.85	1.97	1.85	1.91
3070	NYSE	OPTT	Wed, Jul 3, 2019	1.86	1.94	1.83	1.87
3069	NYSE	OPTT	Tue, Jul 2, 2019	1.90	1.94	1.85	1.86
3068	NYSE	OPTT	Mon, Jul 1, 2019	1.96	1.97	1.88	1.89
3067	NYSE	OPTT	Fri, Jun 28, 2019	1.91	1.96	1.90	1.91
3066	NYSE	OPTT	Thu, Jun 27, 2019	1.88	1.93	1.82	1.93
3065	NYSE	OPTT	Wed, Jun 26, 2019	1.92	1.92	1.84	1.90
3064	NYSE	OPTT	Tue, Jun 25, 2019	1.94	1.96	1.87	1.92
3063	NYSE	OPTT	Mon, Jun 24, 2019	2.00	2.03	1.82	1.96
3062	NYSE	OPTT	Fri, Jun 21, 2019	2.00	2.07	1.98	2.02
3061	NYSE	OPTT	Thu, Jun 20, 2019	2.50	2.58	2.02	2.06
3060	NYSE	OPTT	Wed, Jun 19, 2019	2.02	2.13	1.96	2.12
3059	NYSE	OPTT	Tue, Jun 18, 2019	1.98	2.04	1.94	2.04
3058	NYSE	OPTT	Mon, Jun 17, 2019	2.00	2.03	1.91	1.96
3057	NYSE	OPTT	Fri, Jun 14, 2019	2.02	2.05	1.85	1.98
3056	NYSE	OPTT	Thu, Jun 13, 2019	2.06	2.12	2.02	2.03
3055	NYSE	OPTT	Wed, Jun 12, 2019	2.06	2.06	2.00	2.02
3054	NYSE	OPTT	Tue, Jun 11, 2019	2.12	2.13	2.00	2.07
3053	NYSE	OPTT	Mon, Jun 10, 2019	2.13	2.13	2.01	2.08
3052	NYSE	OPTT	Fri, Jun 7, 2019	2.16	2.25	2.09	2.13
3051	NYSE	OPTT	Thu, Jun 6, 2019	2.02	2.19	2.00	2.12
3050	NYSE	OPTT	Wed, Jun 5, 2019	2.07	2.11	1.96	2.03
3049	NYSE	OPTT	Tue, Jun 4, 2019	2.22	2.26	2.06	2.08
3048	NYSE	OPTT	Mon, Jun 3, 2019	2.23	2.37	2.16	2.25
3047	NYSE	OPTT	Fri, May 31, 2019	2.02	2.33	1.86	2.19
3046	NYSE	OPTT	Thu, May 30, 2019	1.87	2.10	1.76	2.03
3045	NYSE	OPTT	Wed, May 29, 2019	1.92	1.96	1.76	1.88
3044	NYSE	OPTT	Tue, May 28, 2019	1.94	2.01	1.91	1.91
3043	NYSE	OPTT	Fri, May 24, 2019	2.02	2.10	1.96	1.96
3042	NYSE	OPTT	Thu, May 23, 2019	2.09	2.14	1.99	2.05
3041	NYSE	OPTT	Wed, May 22, 2019	2.21	2.28	2.12	2.12
3040	NYSE	OPTT	Tue, May 21, 2019	2.26	2.33	2.18	2.23
3039	NYSE	OPTT	Mon, May 20, 2019	2.46	2.46	2.24	2.33
3038	NYSE	OPTT	Fri, May 17, 2019	2.46	2.52	2.36	2.46
3037	NYSE	OPTT	Thu, May 16, 2019	2.66	2.74	2.45	2.50
3036	NYSE	OPTT	Wed, May 15, 2019	2.59	2.79	2.48	2.74
3035	NYSE	OPTT	Tue, May 14, 2019	2.48	2.70	2.31	2.61
3034	NYSE	OPTT	Mon, May 13, 2019	2.71	2.84	2.42	2.56
3033	NYSE	OPTT	Fri, May 10, 2019	2.37	2.39	2.18	2.22
3032	NYSE	OPTT	Thu, May 9, 2019	2.43	2.66	2.32	2.40
3031	NYSE	OPTT	Wed, May 8, 2019	2.50	2.55	2.39	2.43
3030	NYSE	OPTT	Tue, May 7, 2019	2.56	2.62	2.46	2.51
3029	NYSE	OPTT	Mon, May 6, 2019	2.53	2.61	2.45	2.57
3028	NYSE	OPTT	Fri, May 3, 2019	2.59	2.64	2.53	2.56
3027	NYSE	OPTT	Thu, May 2, 2019	2.74	2.79	2.49	2.60
3026	NYSE	OPTT	Wed, May 1, 2019	2.75	2.84	2.69	2.73
3025	NYSE	OPTT	Tue, Apr 30, 2019	2.75	2.99	2.70	2.78
3024	NYSE	OPTT	Mon, Apr 29, 2019	2.74	2.86	2.63	2.79
3023	NYSE	OPTT	Fri, Apr 26, 2019	2.85	2.90	2.72	2.73
3022	NYSE	OPTT	Thu, Apr 25, 2019	2.62	2.93	2.55	2.86
3021	NYSE	OPTT	Wed, Apr 24, 2019	2.59	2.68	2.45	2.66
3020	NYSE	OPTT	Tue, Apr 23, 2019	2.61	2.66	2.53	2.54
3019	NYSE	OPTT	Mon, Apr 22, 2019	2.54	2.73	2.51	2.63
3018	NYSE	OPTT	Thu, Apr 18, 2019	2.65	2.72	2.51	2.54
3017	NYSE	OPTT	Wed, Apr 17, 2019	2.57	2.69	2.55	2.64
3016	NYSE	OPTT	Tue, Apr 16, 2019	2.75	2.79	2.57	2.59
3015	NYSE	OPTT	Mon, Apr 15, 2019	2.88	2.95	2.76	2.77
3014	NYSE	OPTT	Fri, Apr 12, 2019	2.75	3.05	2.72	2.90
3013	NYSE	OPTT	Thu, Apr 11, 2019	2.85	2.90	2.72	2.77
3012	NYSE	OPTT	Wed, Apr 10, 2019	2.90	3.02	2.82	2.84
3011	NYSE	OPTT	Tue, Apr 9, 2019	2.99	3.10	2.82	2.94
3010	NYSE	OPTT	Mon, Apr 8, 2019	3.00	3.15	2.85	2.98
3009	NYSE	OPTT	Fri, Apr 5, 2019	3.15	3.15	3.01	3.06
3008	NYSE	OPTT	Thu, Apr 4, 2019	3.27	3.38	2.95	3.18
3007	NYSE	OPTT	Wed, Apr 3, 2019	8.61	16.20	7.56	7.76
3006	NYSE	OPTT	Tue, Apr 2, 2019	4.71	5.19	4.60	5.00
3005	NYSE	OPTT	Mon, Apr 1, 2019	4.42	4.88	4.38	4.71
3004	NYSE	OPTT	Fri, Mar 29, 2019	4.56	4.65	4.31	4.40
3003	NYSE	OPTT	Thu, Mar 28, 2019	4.72	4.73	4.45	4.56
3002	NYSE	OPTT	Wed, Mar 27, 2019	4.78	5.33	4.36	4.82
3001	NYSE	OPTT	Tue, Mar 26, 2019	4.22	4.80	4.21	4.63
3000	NYSE	OPTT	Mon, Mar 25, 2019	4.35	4.40	4.00	4.22
2999	NYSE	OPTT	Fri, Mar 22, 2019	4.65	4.99	4.21	4.42
2998	NYSE	OPTT	Thu, Mar 21, 2019	4.65	5.10	4.54	4.63
2997	NYSE	OPTT	Wed, Mar 20, 2019	4.54	4.69	4.30	4.69
2996	NYSE	OPTT	Tue, Mar 19, 2019	5.00	5.08	4.53	4.58
2995	NYSE	OPTT	Mon, Mar 18, 2019	4.99	5.10	4.50	5.03
2994	NYSE	OPTT	Fri, Mar 15, 2019	5.12	5.36	4.80	4.86
2993	NYSE	OPTT	Thu, Mar 14, 2019	5.40	5.40	4.73	5.13
2992	NYSE	OPTT	Wed, Mar 13, 2019	6.55	6.82	5.04	5.38
2991	NYSE	OPTT	Tue, Mar 12, 2019	7.50	9.42	6.51	7.00
2990	NYSE	OPTT	Mon, Mar 11, 2019	5.60	6.30	5.60	6.20
2989	NYSE	OPTT	Fri, Mar 8, 2019	5.67	5.89	5.28	5.40
2988	NYSE	OPTT	Thu, Mar 7, 2019	5.80	5.80	5.40	5.58
2987	NYSE	OPTT	Wed, Mar 6, 2019	6.26	6.26	5.62	5.62
2986	NYSE	OPTT	Tue, Mar 5, 2019	6.00	6.21	5.86	5.96
2985	NYSE	OPTT	Mon, Mar 4, 2019	6.55	6.80	6.00	6.02
2984	NYSE	OPTT	Fri, Mar 1, 2019	6.40	6.90	6.00	6.24
2983	NYSE	OPTT	Thu, Feb 28, 2019	6.30	6.40	6.00	6.30
2982	NYSE	OPTT	Wed, Feb 27, 2019	6.17	6.30	5.90	6.09
2981	NYSE	OPTT	Tue, Feb 26, 2019	6.20	6.22	5.80	5.88
2980	NYSE	OPTT	Mon, Feb 25, 2019	6.15	6.20	5.88	5.97
2979	NYSE	OPTT	Fri, Feb 22, 2019	6.00	6.20	5.80	5.98
2978	NYSE	OPTT	Thu, Feb 21, 2019	6.06	6.06	5.80	5.80
2977	NYSE	OPTT	Wed, Feb 20, 2019	6.20	6.20	5.80	5.80
2976	NYSE	OPTT	Tue, Feb 19, 2019	6.20	6.33	5.80	6.06
2975	NYSE	OPTT	Fri, Feb 15, 2019	5.80	6.20	5.76	5.95
2974	NYSE	OPTT	Thu, Feb 14, 2019	6.33	6.34	5.80	5.80
2973	NYSE	OPTT	Wed, Feb 13, 2019	6.51	6.51	6.10	6.12
2972	NYSE	OPTT	Tue, Feb 12, 2019	7.20	7.44	6.20	6.20
2971	NYSE	OPTT	Mon, Feb 11, 2019	6.59	6.75	6.22	6.38
2970	NYSE	OPTT	Fri, Feb 8, 2019	6.60	6.80	6.22	6.30
2969	NYSE	OPTT	Thu, Feb 7, 2019	6.59	6.80	6.28	6.46
2968	NYSE	OPTT	Wed, Feb 6, 2019	6.20	6.84	6.10	6.28
2967	NYSE	OPTT	Tue, Feb 5, 2019	6.60	6.80	6.23	6.24
2966	NYSE	OPTT	Mon, Feb 4, 2019	5.82	6.52	5.80	6.22
2965	NYSE	OPTT	Fri, Feb 1, 2019	6.68	7.00	5.95	6.06
2964	NYSE	OPTT	Thu, Jan 31, 2019	6.40	6.40	5.98	6.40
2963	NYSE	OPTT	Wed, Jan 30, 2019	6.12	6.12	5.80	5.99
2962	NYSE	OPTT	Tue, Jan 29, 2019	5.82	5.96	5.80	5.82
2961	NYSE	OPTT	Mon, Jan 28, 2019	6.18	6.20	5.80	5.82
2960	NYSE	OPTT	Fri, Jan 25, 2019	6.34	6.46	5.81	5.97
2959	NYSE	OPTT	Thu, Jan 24, 2019	6.31	6.60	6.02	6.04
2958	NYSE	OPTT	Wed, Jan 23, 2019	7.00	7.16	6.30	6.30
2957	NYSE	OPTT	Tue, Jan 22, 2019	7.14	7.44	6.58	6.58
2956	NYSE	OPTT	Fri, Jan 18, 2019	7.00	7.20	6.60	7.00
2955	NYSE	OPTT	Thu, Jan 17, 2019	6.53	7.13	6.50	6.62
2954	NYSE	OPTT	Wed, Jan 16, 2019	6.60	7.00	6.40	6.70
2953	NYSE	OPTT	Tue, Jan 15, 2019	8.00	8.00	6.50	6.58
2952	NYSE	OPTT	Mon, Jan 14, 2019	8.00	8.00	7.40	7.46
2951	NYSE	OPTT	Fri, Jan 11, 2019	7.80	8.40	7.60	7.63
2950	NYSE	OPTT	Thu, Jan 10, 2019	7.80	8.40	7.56	7.92
2949	NYSE	OPTT	Wed, Jan 9, 2019	8.02	8.20	7.24	7.56
2948	NYSE	OPTT	Tue, Jan 8, 2019	7.57	8.50	7.12	7.64
2947	NYSE	OPTT	Mon, Jan 7, 2019	7.57	8.02	7.57	7.57
2946	NYSE	OPTT	Fri, Jan 4, 2019	8.12	8.12	7.07	7.60
2945	NYSE	OPTT	Thu, Jan 3, 2019	7.86	7.86	6.82	7.58
2944	NYSE	OPTT	Wed, Jan 2, 2019	7.08	7.73	6.67	7.31
2943	NYSE	OPTT	Mon, Dec 31, 2018	6.55	7.00	6.40	6.80
2942	NYSE	OPTT	Fri, Dec 28, 2018	6.83	7.00	6.44	6.66
2941	NYSE	OPTT	Thu, Dec 27, 2018	7.20	7.20	6.40	6.51
2940	NYSE	OPTT	Wed, Dec 26, 2018	6.35	7.14	6.22	6.60
2939	NYSE	OPTT	Mon, Dec 24, 2018	6.60	6.86	6.26	6.35
2938	NYSE	OPTT	Fri, Dec 21, 2018	6.20	6.80	5.90	6.80
2937	NYSE	OPTT	Thu, Dec 20, 2018	5.99	6.96	5.80	6.17
2936	NYSE	OPTT	Wed, Dec 19, 2018	6.60	8.00	5.80	6.28
2935	NYSE	OPTT	Tue, Dec 18, 2018	6.70	7.03	6.20	6.41
2934	NYSE	OPTT	Mon, Dec 17, 2018	8.00	8.17	6.60	6.70
2933	NYSE	OPTT	Fri, Dec 14, 2018	8.00	8.00	6.91	7.70
2932	NYSE	OPTT	Thu, Dec 13, 2018	8.72	8.72	7.00	7.42
2931	NYSE	OPTT	Wed, Dec 12, 2018	6.56	9.10	6.41	8.19
2930	NYSE	OPTT	Tue, Dec 11, 2018	8.00	8.00	5.60	6.40
2929	NYSE	OPTT	Mon, Dec 10, 2018	8.80	9.36	7.80	7.80
2928	NYSE	OPTT	Fri, Dec 7, 2018	8.60	8.90	8.00	8.20
2927	NYSE	OPTT	Thu, Dec 6, 2018	9.00	9.08	8.00	8.28
2926	NYSE	OPTT	Tue, Dec 4, 2018	8.30	8.60	7.60	8.60
2925	NYSE	OPTT	Mon, Dec 3, 2018	9.24	9.40	7.70	8.00
2924	NYSE	OPTT	Fri, Nov 30, 2018	8.60	9.20	8.40	8.80
2923	NYSE	OPTT	Thu, Nov 29, 2018	8.44	8.71	7.70	8.40
2922	NYSE	OPTT	Wed, Nov 28, 2018	9.00	9.23	8.20	8.44
2921	NYSE	OPTT	Tue, Nov 27, 2018	9.37	9.83	8.60	8.64
2920	NYSE	OPTT	Mon, Nov 26, 2018	10.29	10.29	8.70	8.92
2919	NYSE	OPTT	Fri, Nov 23, 2018	9.75	9.90	9.40	9.80
2918	NYSE	OPTT	Wed, Nov 21, 2018	9.60	9.90	9.26	9.28
2917	NYSE	OPTT	Tue, Nov 20, 2018	10.29	10.29	9.20	9.71
2916	NYSE	OPTT	Mon, Nov 19, 2018	10.23	10.78	9.70	9.80
2915	NYSE	OPTT	Fri, Nov 16, 2018	10.43	10.80	10.20	10.50
2914	NYSE	OPTT	Thu, Nov 15, 2018	10.88	11.60	10.40	10.56
2913	NYSE	OPTT	Wed, Nov 14, 2018	10.28	11.60	10.20	10.84
2912	NYSE	OPTT	Tue, Nov 13, 2018	11.14	11.60	10.50	10.50
2911	NYSE	OPTT	Mon, Nov 12, 2018	11.10	11.70	11.09	11.14
2910	NYSE	OPTT	Fri, Nov 9, 2018	10.60	11.40	10.60	11.38
2909	NYSE	OPTT	Thu, Nov 8, 2018	11.78	11.78	10.40	11.39
2908	NYSE	OPTT	Wed, Nov 7, 2018	11.00	11.80	10.80	11.60
2907	NYSE	OPTT	Tue, Nov 6, 2018	10.20	11.20	10.20	10.79
2906	NYSE	OPTT	Mon, Nov 5, 2018	11.20	11.20	10.26	10.60
2905	NYSE	OPTT	Fri, Nov 2, 2018	9.61	10.98	9.61	10.60
2904	NYSE	OPTT	Thu, Nov 1, 2018	9.61	10.40	9.61	10.00
2903	NYSE	OPTT	Wed, Oct 31, 2018	10.40	10.40	9.60	10.09
2902	NYSE	OPTT	Tue, Oct 30, 2018	10.40	10.40	9.82	10.06
2901	NYSE	OPTT	Mon, Oct 29, 2018	10.31	11.30	9.61	10.76
2900	NYSE	OPTT	Fri, Oct 26, 2018	10.31	10.80	10.00	10.31
2899	NYSE	OPTT	Thu, Oct 25, 2018	10.02	10.60	10.02	10.40
2898	NYSE	OPTT	Wed, Oct 24, 2018	10.30	10.70	9.40	9.40
2897	NYSE	OPTT	Tue, Oct 23, 2018	10.80	11.40	10.20	10.40
2896	NYSE	OPTT	Mon, Oct 22, 2018	11.40	11.99	11.00	11.00
2895	NYSE	OPTT	Fri, Oct 19, 2018	10.40	11.26	10.40	10.60
2894	NYSE	OPTT	Thu, Oct 18, 2018	11.38	11.38	10.40	10.40
2893	NYSE	OPTT	Wed, Oct 17, 2018	11.60	11.80	11.20	11.38
2892	NYSE	OPTT	Tue, Oct 16, 2018	12.41	12.60	11.40	11.80
2891	NYSE	OPTT	Mon, Oct 15, 2018	13.20	13.20	11.80	12.00
2890	NYSE	OPTT	Fri, Oct 12, 2018	12.80	12.81	12.20	12.66
2889	NYSE	OPTT	Thu, Oct 11, 2018	13.40	13.60	12.00	12.10
2888	NYSE	OPTT	Wed, Oct 10, 2018	14.94	14.94	13.22	13.79
2887	NYSE	OPTT	Tue, Oct 9, 2018	14.00	15.08	14.00	14.80
2886	NYSE	OPTT	Mon, Oct 8, 2018	14.40	14.60	13.80	14.28
2885	NYSE	OPTT	Fri, Oct 5, 2018	13.80	14.98	13.22	13.94
2884	NYSE	OPTT	Thu, Oct 4, 2018	13.38	14.00	12.59	13.34
2883	NYSE	OPTT	Wed, Oct 3, 2018	13.40	13.40	12.40	13.21
2882	NYSE	OPTT	Tue, Oct 2, 2018	13.81	14.00	12.40	12.42
2881	NYSE	OPTT	Mon, Oct 1, 2018	14.00	14.65	13.70	13.77
2880	NYSE	OPTT	Fri, Sep 28, 2018	14.40	14.40	12.00	13.76
2879	NYSE	OPTT	Thu, Sep 27, 2018	14.75	14.99	14.45	14.60
2878	NYSE	OPTT	Wed, Sep 26, 2018	15.20	15.60	14.00	15.20
2877	NYSE	OPTT	Tue, Sep 25, 2018	13.40	15.18	13.40	15.16
2876	NYSE	OPTT	Mon, Sep 24, 2018	13.40	13.40	12.80	13.00
2875	NYSE	OPTT	Fri, Sep 21, 2018	14.04	14.40	12.60	13.40
2874	NYSE	OPTT	Thu, Sep 20, 2018	12.44	13.80	12.20	13.37
2873	NYSE	OPTT	Wed, Sep 19, 2018	12.00	12.40	11.40	12.00
2872	NYSE	OPTT	Tue, Sep 18, 2018	9.20	13.78	9.20	13.44
2871	NYSE	OPTT	Mon, Sep 17, 2018	10.60	11.30	9.20	9.20
2870	NYSE	OPTT	Fri, Sep 14, 2018	11.42	11.60	10.00	10.26
2869	NYSE	OPTT	Thu, Sep 13, 2018	12.50	12.50	11.40	11.40
2868	NYSE	OPTT	Wed, Sep 12, 2018	14.20	14.60	11.00	11.80
2867	NYSE	OPTT	Tue, Sep 11, 2018	15.12	15.18	14.20	14.60
2866	NYSE	OPTT	Mon, Sep 10, 2018	14.60	15.00	14.22	14.40
2865	NYSE	OPTT	Fri, Sep 7, 2018	14.44	14.80	14.30	14.50
2864	NYSE	OPTT	Thu, Sep 6, 2018	14.60	15.16	14.30	14.44
2863	NYSE	OPTT	Wed, Sep 5, 2018	15.18	15.18	14.60	14.66
2862	NYSE	OPTT	Tue, Sep 4, 2018	15.00	15.20	14.84	15.00
2861	NYSE	OPTT	Fri, Aug 31, 2018	15.00	15.20	14.40	14.82
2860	NYSE	OPTT	Thu, Aug 30, 2018	15.20	15.20	14.30	14.50
2859	NYSE	OPTT	Wed, Aug 29, 2018	14.74	15.30	14.40	15.20
2858	NYSE	OPTT	Tue, Aug 28, 2018	14.20	14.74	14.20	14.50
2857	NYSE	OPTT	Mon, Aug 27, 2018	14.20	14.90	14.14	14.40
2856	NYSE	OPTT	Fri, Aug 24, 2018	14.40	14.60	13.80	13.80
2855	NYSE	OPTT	Thu, Aug 23, 2018	14.26	14.98	13.90	14.40
2854	NYSE	OPTT	Wed, Aug 22, 2018	14.04	14.43	14.00	14.02
2853	NYSE	OPTT	Tue, Aug 21, 2018	14.80	14.80	14.01	14.10
2852	NYSE	OPTT	Mon, Aug 20, 2018	15.58	16.00	14.40	14.77
2851	NYSE	OPTT	Fri, Aug 17, 2018	14.60	15.72	14.20	15.20
2850	NYSE	OPTT	Thu, Aug 16, 2018	14.80	14.80	14.00	14.20
2849	NYSE	OPTT	Wed, Aug 15, 2018	14.97	15.40	13.80	14.32
2848	NYSE	OPTT	Tue, Aug 14, 2018	13.80	15.80	13.60	14.29
2847	NYSE	OPTT	Mon, Aug 13, 2018	13.50	14.00	13.40	13.80
2846	NYSE	OPTT	Fri, Aug 10, 2018	14.19	14.19	13.40	13.50
2845	NYSE	OPTT	Thu, Aug 9, 2018	14.20	14.20	13.40	13.80
2844	NYSE	OPTT	Wed, Aug 8, 2018	13.66	14.20	13.50	14.00
2843	NYSE	OPTT	Tue, Aug 7, 2018	14.00	14.00	13.40	13.48
2842	NYSE	OPTT	Mon, Aug 6, 2018	13.20	13.98	13.20	13.98
2841	NYSE	OPTT	Fri, Aug 3, 2018	14.20	14.40	13.75	13.80
2840	NYSE	OPTT	Thu, Aug 2, 2018	14.20	14.40	13.80	14.20
2839	NYSE	OPTT	Wed, Aug 1, 2018	15.08	15.08	13.60	14.00
2838	NYSE	OPTT	Tue, Jul 31, 2018	13.40	14.96	13.40	14.80
2837	NYSE	OPTT	Mon, Jul 30, 2018	15.20	15.20	13.24	13.84
2836	NYSE	OPTT	Fri, Jul 27, 2018	15.61	16.00	14.30	15.10
2835	NYSE	OPTT	Thu, Jul 26, 2018	14.40	15.20	14.23	15.05
2834	NYSE	OPTT	Wed, Jul 25, 2018	15.00	15.35	14.42	14.96
2833	NYSE	OPTT	Tue, Jul 24, 2018	16.50	16.50	14.40	15.00
2832	NYSE	OPTT	Mon, Jul 23, 2018	16.00	16.30	16.00	16.00
2831	NYSE	OPTT	Fri, Jul 20, 2018	16.36	16.40	15.69	16.30
2830	NYSE	OPTT	Thu, Jul 19, 2018	16.40	16.60	16.00	16.40
2829	NYSE	OPTT	Wed, Jul 18, 2018	16.65	17.00	16.40	16.60
2828	NYSE	OPTT	Tue, Jul 17, 2018	15.40	17.00	15.00	16.50
2827	NYSE	OPTT	Mon, Jul 16, 2018	17.61	17.80	15.00	15.89
2826	NYSE	OPTT	Fri, Jul 13, 2018	17.60	18.00	17.20	17.40
2825	NYSE	OPTT	Thu, Jul 12, 2018	17.60	18.40	17.11	17.41
2824	NYSE	OPTT	Wed, Jul 11, 2018	18.20	18.40	17.20	17.66
2823	NYSE	OPTT	Tue, Jul 10, 2018	18.45	18.79	17.20	17.60
2822	NYSE	OPTT	Mon, Jul 9, 2018	18.00	18.60	17.60	18.20
2821	NYSE	OPTT	Fri, Jul 6, 2018	17.40	18.00	17.20	18.00
2820	NYSE	OPTT	Thu, Jul 5, 2018	17.00	17.60	16.40	17.57
2819	NYSE	OPTT	Tue, Jul 3, 2018	16.80	17.20	16.64	17.05
2818	NYSE	OPTT	Mon, Jul 2, 2018	17.20	17.76	16.60	16.80
2817	NYSE	OPTT	Fri, Jun 29, 2018	17.78	17.78	15.61	17.00
2816	NYSE	OPTT	Thu, Jun 28, 2018	19.60	20.00	16.80	17.79
2815	NYSE	OPTT	Wed, Jun 27, 2018	20.00	20.02	18.20	18.20
2814	NYSE	OPTT	Tue, Jun 26, 2018	21.80	22.00	19.00	20.20
2813	NYSE	OPTT	Mon, Jun 25, 2018	21.20	21.40	19.00	20.00
2812	NYSE	OPTT	Fri, Jun 22, 2018	22.00	22.18	20.40	21.30
2811	NYSE	OPTT	Thu, Jun 21, 2018	22.20	22.40	21.80	21.80
2810	NYSE	OPTT	Wed, Jun 20, 2018	22.00	23.00	22.00	22.40
2809	NYSE	OPTT	Tue, Jun 19, 2018	22.20	22.60	21.80	22.00
2808	NYSE	OPTT	Mon, Jun 18, 2018	22.00	22.20	21.82	22.00
2807	NYSE	OPTT	Fri, Jun 15, 2018	22.00	22.00	21.80	21.80
2806	NYSE	OPTT	Thu, Jun 14, 2018	22.00	22.20	21.80	21.80
2805	NYSE	OPTT	Wed, Jun 13, 2018	22.00	22.40	22.00	22.00
2804	NYSE	OPTT	Tue, Jun 12, 2018	22.20	22.60	22.00	22.00
2803	NYSE	OPTT	Mon, Jun 11, 2018	22.60	22.80	22.20	22.60
2802	NYSE	OPTT	Fri, Jun 8, 2018	22.60	23.00	22.20	22.20
2801	NYSE	OPTT	Thu, Jun 7, 2018	22.60	23.00	22.60	22.60
2800	NYSE	OPTT	Wed, Jun 6, 2018	23.60	23.60	22.40	22.60
2799	NYSE	OPTT	Tue, Jun 5, 2018	22.60	23.80	22.60	23.20
2798	NYSE	OPTT	Mon, Jun 4, 2018	22.40	23.60	22.20	23.20
2797	NYSE	OPTT	Fri, Jun 1, 2018	22.40	22.60	22.20	22.40
2796	NYSE	OPTT	Thu, May 31, 2018	22.60	22.98	22.20	22.40
2795	NYSE	OPTT	Wed, May 30, 2018	22.80	23.20	22.80	22.80
2794	NYSE	OPTT	Tue, May 29, 2018	22.40	23.00	22.40	23.00
2793	NYSE	OPTT	Fri, May 25, 2018	22.80	22.80	22.40	22.40
2792	NYSE	OPTT	Thu, May 24, 2018	22.80	23.00	22.60	22.80
2791	NYSE	OPTT	Wed, May 23, 2018	23.20	23.20	22.60	22.80
2790	NYSE	OPTT	Tue, May 22, 2018	22.60	23.00	22.40	22.80
2789	NYSE	OPTT	Mon, May 21, 2018	22.80	23.00	22.40	22.42
2788	NYSE	OPTT	Fri, May 18, 2018	22.80	23.20	22.20	22.80
2787	NYSE	OPTT	Thu, May 17, 2018	23.40	23.40	22.60	22.80
2786	NYSE	OPTT	Wed, May 16, 2018	23.60	24.00	23.20	23.20
2785	NYSE	OPTT	Tue, May 15, 2018	22.60	23.80	22.60	23.70
2784	NYSE	OPTT	Mon, May 14, 2018	22.20	23.60	22.20	22.80
2783	NYSE	OPTT	Fri, May 11, 2018	22.40	22.60	22.00	22.40
2782	NYSE	OPTT	Thu, May 10, 2018	22.20	22.40	22.00	22.22
2781	NYSE	OPTT	Wed, May 9, 2018	22.20	22.60	22.00	22.00
2780	NYSE	OPTT	Tue, May 8, 2018	22.80	23.00	22.30	22.40
2779	NYSE	OPTT	Mon, May 7, 2018	22.80	22.81	22.60	22.80
2778	NYSE	OPTT	Fri, May 4, 2018	22.60	22.80	22.40	22.80
2777	NYSE	OPTT	Thu, May 3, 2018	22.60	22.80	22.00	22.20
2776	NYSE	OPTT	Wed, May 2, 2018	22.60	23.00	22.20	22.60
2775	NYSE	OPTT	Tue, May 1, 2018	22.20	22.60	21.80	22.60
2774	NYSE	OPTT	Mon, Apr 30, 2018	22.40	23.00	21.82	22.00
2773	NYSE	OPTT	Fri, Apr 27, 2018	22.00	22.80	21.80	22.40
2772	NYSE	OPTT	Thu, Apr 26, 2018	22.00	22.60	21.50	22.20
2771	NYSE	OPTT	Wed, Apr 25, 2018	21.80	21.80	21.20	21.60
2770	NYSE	OPTT	Tue, Apr 24, 2018	22.00	22.00	21.60	21.70
2769	NYSE	OPTT	Mon, Apr 23, 2018	22.40	22.40	21.60	22.00
2768	NYSE	OPTT	Fri, Apr 20, 2018	21.80	22.18	21.60	21.90
2767	NYSE	OPTT	Thu, Apr 19, 2018	22.00	22.25	21.80	21.82
2766	NYSE	OPTT	Wed, Apr 18, 2018	22.00	22.30	21.80	22.00
2765	NYSE	OPTT	Tue, Apr 17, 2018	21.80	22.20	21.60	21.90
2764	NYSE	OPTT	Mon, Apr 16, 2018	22.20	22.20	21.60	21.80
2763	NYSE	OPTT	Fri, Apr 13, 2018	22.00	22.60	21.20	22.40
2762	NYSE	OPTT	Thu, Apr 12, 2018	23.60	24.80	23.00	23.60
2761	NYSE	OPTT	Wed, Apr 11, 2018	23.60	24.80	23.40	23.70
2760	NYSE	OPTT	Tue, Apr 10, 2018	23.20	23.80	22.80	23.40
2759	NYSE	OPTT	Mon, Apr 9, 2018	22.40	23.00	22.00	22.98
2758	NYSE	OPTT	Fri, Apr 6, 2018	22.20	22.80	21.80	22.00
2757	NYSE	OPTT	Thu, Apr 5, 2018	21.40	21.80	21.40	21.70
2756	NYSE	OPTT	Wed, Apr 4, 2018	21.80	21.87	21.20	21.60
2755	NYSE	OPTT	Tue, Apr 3, 2018	21.80	22.20	21.80	21.80
2754	NYSE	OPTT	Mon, Apr 2, 2018	21.60	22.00	21.42	21.80
2753	NYSE	OPTT	Thu, Mar 29, 2018	21.82	21.82	21.20	21.40
2752	NYSE	OPTT	Wed, Mar 28, 2018	21.40	21.80	21.20	21.60
2751	NYSE	OPTT	Tue, Mar 27, 2018	21.60	21.60	21.20	21.20
2750	NYSE	OPTT	Mon, Mar 26, 2018	22.40	22.40	21.20	21.40
2749	NYSE	OPTT	Fri, Mar 23, 2018	22.60	22.62	22.20	22.40
2748	NYSE	OPTT	Thu, Mar 22, 2018	22.80	23.40	22.40	22.40
2747	NYSE	OPTT	Wed, Mar 21, 2018	22.80	22.80	22.40	22.60
2746	NYSE	OPTT	Tue, Mar 20, 2018	23.20	24.30	22.40	22.80
2745	NYSE	OPTT	Mon, Mar 19, 2018	27.00	30.40	23.20	23.20
2744	NYSE	OPTT	Fri, Mar 16, 2018	24.00	24.27	23.00	24.20
2743	NYSE	OPTT	Thu, Mar 15, 2018	23.80	23.80	22.80	23.20
2742	NYSE	OPTT	Wed, Mar 14, 2018	23.60	24.40	22.80	23.20
2741	NYSE	OPTT	Tue, Mar 13, 2018	23.20	23.60	23.20	23.60
2740	NYSE	OPTT	Mon, Mar 12, 2018	23.80	24.00	23.00	23.20
2739	NYSE	OPTT	Fri, Mar 9, 2018	22.80	23.80	22.60	23.60
2738	NYSE	OPTT	Thu, Mar 8, 2018	22.60	23.00	22.20	22.60
2737	NYSE	OPTT	Wed, Mar 7, 2018	22.80	23.00	22.00	22.40
2736	NYSE	OPTT	Tue, Mar 6, 2018	23.60	24.00	22.40	22.40
2735	NYSE	OPTT	Mon, Mar 5, 2018	23.20	24.00	22.60	23.40
2734	NYSE	OPTT	Fri, Mar 2, 2018	22.40	23.38	22.00	23.00
2733	NYSE	OPTT	Thu, Mar 1, 2018	22.40	22.58	22.00	22.40
2732	NYSE	OPTT	Wed, Feb 28, 2018	22.80	22.80	22.00	22.60
2731	NYSE	OPTT	Tue, Feb 27, 2018	22.40	23.39	22.20	22.80
2730	NYSE	OPTT	Mon, Feb 26, 2018	22.20	22.60	21.60	22.00
2729	NYSE	OPTT	Fri, Feb 23, 2018	22.40	22.51	21.60	22.00
2728	NYSE	OPTT	Thu, Feb 22, 2018	22.20	22.60	22.00	22.20
2727	NYSE	OPTT	Wed, Feb 21, 2018	22.60	22.78	22.00	22.20
2726	NYSE	OPTT	Tue, Feb 20, 2018	23.00	23.00	22.20	22.40
2725	NYSE	OPTT	Fri, Feb 16, 2018	23.00	23.00	22.20	22.60
2724	NYSE	OPTT	Thu, Feb 15, 2018	22.40	23.00	22.22	22.80
2723	NYSE	OPTT	Wed, Feb 14, 2018	23.00	24.60	21.60	22.60
2722	NYSE	OPTT	Tue, Feb 13, 2018	23.00	23.00	21.80	22.80
2721	NYSE	OPTT	Mon, Feb 12, 2018	21.80	21.80	21.40	21.80
2720	NYSE	OPTT	Fri, Feb 9, 2018	22.00	22.40	21.00	21.40
2719	NYSE	OPTT	Thu, Feb 8, 2018	22.40	22.97	21.80	22.00
2718	NYSE	OPTT	Wed, Feb 7, 2018	23.00	23.00	22.20	22.60
2717	NYSE	OPTT	Tue, Feb 6, 2018	21.80	22.80	21.20	22.60
2716	NYSE	OPTT	Mon, Feb 5, 2018	22.20	22.80	22.00	22.20
2715	NYSE	OPTT	Fri, Feb 2, 2018	23.00	23.20	22.20	22.80
2714	NYSE	OPTT	Thu, Feb 1, 2018	23.60	24.00	23.20	23.40
2713	NYSE	OPTT	Wed, Jan 31, 2018	24.80	24.80	23.80	23.80
2712	NYSE	OPTT	Tue, Jan 30, 2018	24.20	24.60	23.20	24.40
2711	NYSE	OPTT	Mon, Jan 29, 2018	25.00	26.00	24.20	24.20
2710	NYSE	OPTT	Fri, Jan 26, 2018	23.60	25.40	23.20	24.82
2709	NYSE	OPTT	Thu, Jan 25, 2018	23.20	23.80	22.80	23.80
2708	NYSE	OPTT	Wed, Jan 24, 2018	24.20	24.40	22.80	23.40
2707	NYSE	OPTT	Tue, Jan 23, 2018	22.80	25.20	22.40	24.80
2706	NYSE	OPTT	Mon, Jan 22, 2018	24.20	24.40	22.00	22.40
2705	NYSE	OPTT	Fri, Jan 19, 2018	22.00	22.40	21.80	22.40
2704	NYSE	OPTT	Thu, Jan 18, 2018	23.20	23.40	22.00	22.20
2703	NYSE	OPTT	Wed, Jan 17, 2018	21.80	23.00	21.60	22.20
2702	NYSE	OPTT	Tue, Jan 16, 2018	23.00	23.00	21.80	22.00
2701	NYSE	OPTT	Fri, Jan 12, 2018	23.60	23.80	22.60	22.80
2700	NYSE	OPTT	Thu, Jan 11, 2018	23.00	24.40	22.60	23.60
2699	NYSE	OPTT	Wed, Jan 10, 2018	21.60	23.40	21.42	23.00
2698	NYSE	OPTT	Tue, Jan 9, 2018	21.40	22.20	21.20	21.70
2697	NYSE	OPTT	Mon, Jan 8, 2018	22.20	22.20	21.20	21.60
2696	NYSE	OPTT	Fri, Jan 5, 2018	22.00	22.40	21.80	22.00
2695	NYSE	OPTT	Thu, Jan 4, 2018	22.40	22.80	21.80	22.40
2694	NYSE	OPTT	Wed, Jan 3, 2018	22.20	23.00	22.20	22.30
2693	NYSE	OPTT	Tue, Jan 2, 2018	22.20	22.80	22.00	22.20
2692	NYSE	OPTT	Fri, Dec 29, 2017	21.80	22.18	21.60	22.00
2691	NYSE	OPTT	Thu, Dec 28, 2017	22.60	23.00	21.40	22.00
2690	NYSE	OPTT	Wed, Dec 27, 2017	21.80	24.40	21.40	22.20
2689	NYSE	OPTT	Tue, Dec 26, 2017	22.00	22.26	21.20	21.50
2688	NYSE	OPTT	Fri, Dec 22, 2017	21.80	23.39	21.60	21.60
2687	NYSE	OPTT	Thu, Dec 21, 2017	22.60	22.60	21.40	22.00
2686	NYSE	OPTT	Wed, Dec 20, 2017	21.40	23.00	21.00	22.18
2685	NYSE	OPTT	Tue, Dec 19, 2017	22.00	22.60	21.00	21.00
2684	NYSE	OPTT	Mon, Dec 18, 2017	20.80	22.40	20.80	21.90
2683	NYSE	OPTT	Fri, Dec 15, 2017	21.00	21.20	20.80	20.80
2682	NYSE	OPTT	Thu, Dec 14, 2017	21.80	22.20	20.40	20.80
2681	NYSE	OPTT	Wed, Dec 13, 2017	22.00	22.60	21.20	21.70
2680	NYSE	OPTT	Tue, Dec 12, 2017	22.60	23.38	22.40	22.60
2679	NYSE	OPTT	Mon, Dec 11, 2017	23.40	23.40	22.80	22.80
2678	NYSE	OPTT	Fri, Dec 8, 2017	23.00	23.20	22.60	23.00
2677	NYSE	OPTT	Thu, Dec 7, 2017	23.20	23.58	22.60	23.00
2676	NYSE	OPTT	Wed, Dec 6, 2017	23.20	24.00	22.60	23.40
2675	NYSE	OPTT	Tue, Dec 5, 2017	22.60	23.20	22.00	23.20
2674	NYSE	OPTT	Mon, Dec 4, 2017	23.20	23.80	21.60	22.60
2673	NYSE	OPTT	Fri, Dec 1, 2017	25.00	25.40	23.60	24.00
2672	NYSE	OPTT	Thu, Nov 30, 2017	23.20	25.40	23.20	25.30
2671	NYSE	OPTT	Wed, Nov 29, 2017	24.00	24.00	23.20	23.40
2670	NYSE	OPTT	Tue, Nov 28, 2017	24.00	24.00	23.40	23.60
2669	NYSE	OPTT	Mon, Nov 27, 2017	23.80	24.40	23.60	24.00
2668	NYSE	OPTT	Fri, Nov 24, 2017	24.00	24.00	23.60	24.00
2667	NYSE	OPTT	Wed, Nov 22, 2017	24.20	24.60	23.80	24.00
2666	NYSE	OPTT	Tue, Nov 21, 2017	23.80	25.20	23.80	24.20
2665	NYSE	OPTT	Mon, Nov 20, 2017	24.00	24.40	23.80	24.00
2664	NYSE	OPTT	Fri, Nov 17, 2017	24.40	24.40	23.80	24.20
2663	NYSE	OPTT	Thu, Nov 16, 2017	24.20	25.20	23.65	24.40
2662	NYSE	OPTT	Wed, Nov 15, 2017	24.20	24.20	23.60	23.80
2661	NYSE	OPTT	Tue, Nov 14, 2017	25.00	25.00	23.60	23.80
2660	NYSE	OPTT	Mon, Nov 13, 2017	24.00	26.40	23.60	25.40
2659	NYSE	OPTT	Fri, Nov 10, 2017	24.00	24.80	23.80	23.80
2658	NYSE	OPTT	Thu, Nov 9, 2017	24.40	24.60	23.60	23.60
2657	NYSE	OPTT	Wed, Nov 8, 2017	23.60	25.20	23.40	24.40
2656	NYSE	OPTT	Tue, Nov 7, 2017	23.40	23.80	23.00	23.40
2655	NYSE	OPTT	Mon, Nov 6, 2017	24.00	24.00	23.00	23.20
2654	NYSE	OPTT	Fri, Nov 3, 2017	24.00	24.80	23.60	23.70
2653	NYSE	OPTT	Thu, Nov 2, 2017	24.40	24.60	23.80	24.00
2652	NYSE	OPTT	Wed, Nov 1, 2017	24.60	26.00	24.40	24.60
2651	NYSE	OPTT	Tue, Oct 31, 2017	23.80	25.20	23.60	24.80
2650	NYSE	OPTT	Mon, Oct 30, 2017	24.60	24.60	23.60	24.00
2649	NYSE	OPTT	Fri, Oct 27, 2017	24.80	25.00	24.00	24.60
2648	NYSE	OPTT	Thu, Oct 26, 2017	25.40	25.80	24.60	24.80
2647	NYSE	OPTT	Wed, Oct 25, 2017	25.60	26.20	24.60	25.40
2646	NYSE	OPTT	Tue, Oct 24, 2017	25.40	27.60	24.20	26.20
2645	NYSE	OPTT	Mon, Oct 23, 2017	26.80	27.01	24.40	25.00
2644	NYSE	OPTT	Fri, Oct 20, 2017	27.20	27.40	26.40	26.80
2643	NYSE	OPTT	Thu, Oct 19, 2017	28.00	28.80	25.60	26.60
2642	NYSE	OPTT	Wed, Oct 18, 2017	34.00	50.80	32.20	40.00
2641	NYSE	OPTT	Tue, Oct 17, 2017	25.40	30.60	25.40	28.80
2640	NYSE	OPTT	Mon, Oct 16, 2017	26.60	26.60	25.20	25.60
2639	NYSE	OPTT	Fri, Oct 13, 2017	27.20	27.60	25.80	26.50
2638	NYSE	OPTT	Thu, Oct 12, 2017	27.40	28.20	27.20	27.40
2637	NYSE	OPTT	Wed, Oct 11, 2017	28.40	28.74	27.20	28.00
2636	NYSE	OPTT	Tue, Oct 10, 2017	29.20	29.80	27.80	28.20
2635	NYSE	OPTT	Mon, Oct 9, 2017	28.80	31.78	27.80	29.20
2634	NYSE	OPTT	Fri, Oct 6, 2017	29.00	29.00	27.00	28.00
2633	NYSE	OPTT	Thu, Oct 5, 2017	29.60	30.80	29.00	29.00
2632	NYSE	OPTT	Wed, Oct 4, 2017	31.60	32.00	28.60	30.00
2631	NYSE	OPTT	Tue, Oct 3, 2017	30.20	33.00	27.20	31.60
2630	NYSE	OPTT	Mon, Oct 2, 2017	25.60	31.00	25.40	29.60
2629	NYSE	OPTT	Fri, Sep 29, 2017	24.20	25.20	24.20	25.00
2628	NYSE	OPTT	Thu, Sep 28, 2017	24.00	24.80	24.00	24.60
2627	NYSE	OPTT	Wed, Sep 27, 2017	25.00	25.00	24.20	24.60
2626	NYSE	OPTT	Tue, Sep 26, 2017	24.60	25.60	24.60	24.80
2625	NYSE	OPTT	Mon, Sep 25, 2017	24.00	25.20	24.00	24.60
2624	NYSE	OPTT	Fri, Sep 22, 2017	23.80	24.80	23.80	24.60
2623	NYSE	OPTT	Thu, Sep 21, 2017	25.00	25.10	22.80	24.00
2622	NYSE	OPTT	Wed, Sep 20, 2017	24.60	25.20	24.60	24.93
2621	NYSE	OPTT	Tue, Sep 19, 2017	25.60	25.74	24.40	24.80
2620	NYSE	OPTT	Mon, Sep 18, 2017	26.20	26.30	25.40	25.60
2619	NYSE	OPTT	Fri, Sep 15, 2017	26.60	27.80	25.80	26.00
2618	NYSE	OPTT	Thu, Sep 14, 2017	25.60	27.00	25.40	26.80
2617	NYSE	OPTT	Wed, Sep 13, 2017	25.60	26.78	25.00	25.60
2616	NYSE	OPTT	Tue, Sep 12, 2017	26.40	26.78	24.80	25.80
2615	NYSE	OPTT	Mon, Sep 11, 2017	25.00	26.80	24.20	25.40
2614	NYSE	OPTT	Fri, Sep 8, 2017	24.00	25.80	23.80	24.20
2613	NYSE	OPTT	Thu, Sep 7, 2017	24.40	24.80	23.80	24.00
2612	NYSE	OPTT	Wed, Sep 6, 2017	24.40	24.80	23.80	24.40
2611	NYSE	OPTT	Tue, Sep 5, 2017	25.00	25.00	23.80	24.00
2610	NYSE	OPTT	Fri, Sep 1, 2017	24.20	25.00	24.00	24.80
2609	NYSE	OPTT	Thu, Aug 31, 2017	24.60	25.40	24.20	24.40
2608	NYSE	OPTT	Wed, Aug 30, 2017	24.40	25.20	24.00	24.80
2607	NYSE	OPTT	Tue, Aug 29, 2017	23.80	24.40	23.80	24.40
2606	NYSE	OPTT	Mon, Aug 28, 2017	24.40	24.47	23.80	24.00
2605	NYSE	OPTT	Fri, Aug 25, 2017	24.40	25.00	24.20	24.60
2604	NYSE	OPTT	Thu, Aug 24, 2017	23.60	25.80	23.40	24.60
2603	NYSE	OPTT	Wed, Aug 23, 2017	23.60	24.60	23.40	23.80
2602	NYSE	OPTT	Tue, Aug 22, 2017	25.00	25.00	23.40	23.80
2601	NYSE	OPTT	Mon, Aug 21, 2017	25.00	25.06	23.40	24.00
2600	NYSE	OPTT	Fri, Aug 18, 2017	24.20	25.80	24.00	24.60
2599	NYSE	OPTT	Thu, Aug 17, 2017	23.80	24.60	23.60	24.20
2598	NYSE	OPTT	Wed, Aug 16, 2017	23.80	24.57	23.40	23.80
2597	NYSE	OPTT	Tue, Aug 15, 2017	24.80	24.80	23.22	23.90
2596	NYSE	OPTT	Mon, Aug 14, 2017	25.00	25.00	24.20	24.40
2595	NYSE	OPTT	Fri, Aug 11, 2017	25.40	26.00	24.00	25.20
2594	NYSE	OPTT	Thu, Aug 10, 2017	26.60	27.00	25.20	25.80
2593	NYSE	OPTT	Wed, Aug 9, 2017	25.00	29.00	24.80	28.40
2592	NYSE	OPTT	Tue, Aug 8, 2017	25.80	25.80	24.20	25.40
2591	NYSE	OPTT	Mon, Aug 7, 2017	24.80	25.60	24.40	25.40
2590	NYSE	OPTT	Fri, Aug 4, 2017	24.80	25.40	24.40	25.40
2589	NYSE	OPTT	Thu, Aug 3, 2017	25.60	25.60	24.80	25.00
2588	NYSE	OPTT	Wed, Aug 2, 2017	26.20	26.20	25.20	25.60
2587	NYSE	OPTT	Tue, Aug 1, 2017	26.40	26.40	25.60	25.70
2586	NYSE	OPTT	Mon, Jul 31, 2017	25.60	26.40	25.40	26.00
2585	NYSE	OPTT	Fri, Jul 28, 2017	25.20	25.60	25.07	25.20
2584	NYSE	OPTT	Thu, Jul 27, 2017	25.80	25.80	24.80	25.19
2583	NYSE	OPTT	Wed, Jul 26, 2017	26.60	26.80	25.00	25.60
2582	NYSE	OPTT	Tue, Jul 25, 2017	25.00	26.20	24.40	26.20
2581	NYSE	OPTT	Mon, Jul 24, 2017	24.40	24.80	24.00	24.20
2580	NYSE	OPTT	Fri, Jul 21, 2017	25.40	25.40	24.00	24.80
2579	NYSE	OPTT	Thu, Jul 20, 2017	26.60	26.60	25.22	25.40
2578	NYSE	OPTT	Wed, Jul 19, 2017	26.20	26.60	24.80	25.80
2577	NYSE	OPTT	Tue, Jul 18, 2017	26.80	27.00	26.20	26.40
2576	NYSE	OPTT	Mon, Jul 17, 2017	27.20	27.80	26.40	26.60
2575	NYSE	OPTT	Fri, Jul 14, 2017	28.40	28.40	26.60	27.20
2574	NYSE	OPTT	Thu, Jul 13, 2017	28.00	29.60	28.00	28.40
2573	NYSE	OPTT	Wed, Jul 12, 2017	27.40	29.00	26.60	28.80
2572	NYSE	OPTT	Tue, Jul 11, 2017	27.00	27.00	26.60	26.80
2571	NYSE	OPTT	Mon, Jul 10, 2017	26.40	27.40	26.40	27.00
2570	NYSE	OPTT	Fri, Jul 7, 2017	26.60	27.00	26.22	27.00
2569	NYSE	OPTT	Thu, Jul 6, 2017	26.80	27.09	26.60	27.00
2568	NYSE	OPTT	Wed, Jul 5, 2017	27.00	27.80	26.20	27.00
2567	NYSE	OPTT	Mon, Jul 3, 2017	27.40	28.00	27.00	27.20
2566	NYSE	OPTT	Fri, Jun 30, 2017	27.60	27.80	27.00	27.20
2565	NYSE	OPTT	Thu, Jun 29, 2017	28.40	29.00	27.20	27.50
2564	NYSE	OPTT	Wed, Jun 28, 2017	27.60	28.80	27.60	28.20
2563	NYSE	OPTT	Tue, Jun 27, 2017	28.00	28.20	27.60	27.60
2562	NYSE	OPTT	Mon, Jun 26, 2017	27.80	28.40	27.40	28.00
2561	NYSE	OPTT	Fri, Jun 23, 2017	27.40	27.97	26.80	27.40
2560	NYSE	OPTT	Thu, Jun 22, 2017	26.60	27.60	26.24	26.60
2559	NYSE	OPTT	Wed, Jun 21, 2017	26.60	26.78	26.00	26.20
2558	NYSE	OPTT	Tue, Jun 20, 2017	27.80	27.80	26.20	26.40
2557	NYSE	OPTT	Mon, Jun 19, 2017	27.80	27.80	26.80	27.40
2556	NYSE	OPTT	Fri, Jun 16, 2017	28.00	28.40	27.00	27.00
2555	NYSE	OPTT	Thu, Jun 15, 2017	28.00	28.84	27.80	28.00
2554	NYSE	OPTT	Wed, Jun 14, 2017	29.00	29.40	28.40	28.60
2553	NYSE	OPTT	Tue, Jun 13, 2017	28.20	29.00	28.20	29.00
2552	NYSE	OPTT	Mon, Jun 12, 2017	30.40	31.40	28.00	28.50
2551	NYSE	OPTT	Fri, Jun 9, 2017	29.80	30.40	28.40	28.84
2550	NYSE	OPTT	Thu, Jun 8, 2017	27.80	30.40	27.80	29.60
2549	NYSE	OPTT	Wed, Jun 7, 2017	28.40	29.20	27.80	28.20
2548	NYSE	OPTT	Tue, Jun 6, 2017	29.40	29.40	27.80	28.20
2547	NYSE	OPTT	Mon, Jun 5, 2017	27.20	30.40	27.20	28.80
2546	NYSE	OPTT	Fri, Jun 2, 2017	27.80	27.85	27.20	27.40
2545	NYSE	OPTT	Thu, Jun 1, 2017	27.60	28.54	27.20	27.60
2544	NYSE	OPTT	Wed, May 31, 2017	27.00	28.00	27.00	28.00
2543	NYSE	OPTT	Tue, May 30, 2017	27.80	27.94	27.00	27.00
2542	NYSE	OPTT	Fri, May 26, 2017	28.20	28.40	27.60	28.20
2541	NYSE	OPTT	Thu, May 25, 2017	27.60	28.40	27.40	28.20
2540	NYSE	OPTT	Wed, May 24, 2017	28.00	28.60	27.40	27.60
2539	NYSE	OPTT	Tue, May 23, 2017	28.00	28.20	27.40	27.60
2538	NYSE	OPTT	Mon, May 22, 2017	28.20	28.42	27.60	28.20
2537	NYSE	OPTT	Fri, May 19, 2017	27.60	28.80	27.60	28.00
2536	NYSE	OPTT	Thu, May 18, 2017	28.20	28.80	27.00	27.40
2535	NYSE	OPTT	Wed, May 17, 2017	27.60	29.40	27.50	28.20
2534	NYSE	OPTT	Tue, May 16, 2017	28.60	28.70	27.00	27.60
2533	NYSE	OPTT	Mon, May 15, 2017	29.40	29.60	28.00	28.40
2532	NYSE	OPTT	Fri, May 12, 2017	30.40	30.60	28.40	29.80
2531	NYSE	OPTT	Thu, May 11, 2017	30.40	31.00	28.20	30.40
2530	NYSE	OPTT	Wed, May 10, 2017	31.00	31.53	30.00	31.00
2529	NYSE	OPTT	Tue, May 9, 2017	29.80	31.80	28.40	31.60
2528	NYSE	OPTT	Mon, May 8, 2017	27.20	32.40	26.80	29.80
2527	NYSE	OPTT	Fri, May 5, 2017	26.40	27.40	26.00	26.80
2526	NYSE	OPTT	Thu, May 4, 2017	27.80	28.00	26.00	26.80
2525	NYSE	OPTT	Wed, May 3, 2017	28.00	28.60	27.00	27.00
2524	NYSE	OPTT	Tue, May 2, 2017	30.00	30.00	28.00	28.20
2523	NYSE	OPTT	Mon, May 1, 2017	29.60	30.60	28.80	29.40
2522	NYSE	OPTT	Fri, Apr 28, 2017	28.60	29.00	27.40	28.60
2521	NYSE	OPTT	Thu, Apr 27, 2017	27.20	30.40	26.60	28.60
2520	NYSE	OPTT	Wed, Apr 26, 2017	49.20	49.20	39.00	40.60
2519	NYSE	OPTT	Tue, Apr 25, 2017	53.80	53.80	46.00	49.00
2518	NYSE	OPTT	Mon, Apr 24, 2017	69.00	73.40	50.20	54.80
2517	NYSE	OPTT	Fri, Apr 21, 2017	36.40	36.60	35.20	36.60
2516	NYSE	OPTT	Thu, Apr 20, 2017	37.20	37.20	35.90	36.32
2515	NYSE	OPTT	Wed, Apr 19, 2017	37.00	37.40	35.20	37.40
2514	NYSE	OPTT	Tue, Apr 18, 2017	36.60	37.80	36.20	37.20
2513	NYSE	OPTT	Mon, Apr 17, 2017	37.00	37.40	36.00	36.20
2512	NYSE	OPTT	Thu, Apr 13, 2017	37.40	38.40	36.20	36.60
2511	NYSE	OPTT	Wed, Apr 12, 2017	37.40	38.20	36.00	37.40
2510	NYSE	OPTT	Tue, Apr 11, 2017	37.20	38.00	36.00	36.80
2509	NYSE	OPTT	Mon, Apr 10, 2017	36.00	39.40	33.60	38.60
2508	NYSE	OPTT	Fri, Apr 7, 2017	42.60	43.40	42.00	43.00
2507	NYSE	OPTT	Thu, Apr 6, 2017	42.40	43.40	41.00	42.60
2506	NYSE	OPTT	Wed, Apr 5, 2017	44.40	45.40	40.40	41.80
2505	NYSE	OPTT	Tue, Apr 4, 2017	44.40	45.96	42.60	44.00
2504	NYSE	OPTT	Mon, Apr 3, 2017	44.20	45.60	43.00	43.60
2503	NYSE	OPTT	Fri, Mar 31, 2017	45.40	46.60	44.20	44.20
2502	NYSE	OPTT	Thu, Mar 30, 2017	44.60	46.40	44.37	45.20
2501	NYSE	OPTT	Wed, Mar 29, 2017	43.60	45.80	42.40	45.20
2500	NYSE	OPTT	Tue, Mar 28, 2017	43.80	50.80	43.00	43.60
2499	NYSE	OPTT	Mon, Mar 27, 2017	42.20	44.00	41.00	43.40
2498	NYSE	OPTT	Fri, Mar 24, 2017	42.20	43.20	41.00	42.40
2497	NYSE	OPTT	Thu, Mar 23, 2017	42.20	43.40	40.60	41.00
2496	NYSE	OPTT	Wed, Mar 22, 2017	41.20	43.36	40.00	41.80
2495	NYSE	OPTT	Tue, Mar 21, 2017	43.00	43.80	40.60	41.40
2494	NYSE	OPTT	Mon, Mar 20, 2017	46.60	46.60	42.40	42.60
2493	NYSE	OPTT	Fri, Mar 17, 2017	41.20	46.80	40.20	46.80
2492	NYSE	OPTT	Thu, Mar 16, 2017	42.60	47.00	39.40	40.20
2491	NYSE	OPTT	Wed, Mar 15, 2017	41.60	42.60	39.20	41.80
2490	NYSE	OPTT	Tue, Mar 14, 2017	42.20	42.20	38.00	41.00
2489	NYSE	OPTT	Mon, Mar 13, 2017	44.00	44.40	41.80	42.20
2488	NYSE	OPTT	Fri, Mar 10, 2017	45.20	45.20	42.60	43.40
2487	NYSE	OPTT	Thu, Mar 9, 2017	44.80	44.80	43.00	43.40
2486	NYSE	OPTT	Wed, Mar 8, 2017	50.80	50.80	42.40	45.00
2485	NYSE	OPTT	Tue, Mar 7, 2017	48.80	49.77	48.00	48.80
2484	NYSE	OPTT	Mon, Mar 6, 2017	50.60	51.10	48.20	48.20
2483	NYSE	OPTT	Fri, Mar 3, 2017	51.20	51.38	50.00	50.60
2482	NYSE	OPTT	Thu, Mar 2, 2017	51.00	52.60	50.20	51.40
2481	NYSE	OPTT	Wed, Mar 1, 2017	51.20	54.30	50.40	51.60
2480	NYSE	OPTT	Tue, Feb 28, 2017	52.60	52.94	50.00	51.20
2479	NYSE	OPTT	Mon, Feb 27, 2017	52.40	53.60	51.00	53.60
2478	NYSE	OPTT	Fri, Feb 24, 2017	53.40	54.80	51.20	52.40
2477	NYSE	OPTT	Thu, Feb 23, 2017	53.80	54.60	53.20	54.20
2476	NYSE	OPTT	Wed, Feb 22, 2017	53.40	55.60	52.80	52.80
2475	NYSE	OPTT	Tue, Feb 21, 2017	54.60	55.40	53.40	53.40
2474	NYSE	OPTT	Fri, Feb 17, 2017	53.60	55.60	53.00	54.20
2473	NYSE	OPTT	Thu, Feb 16, 2017	55.00	56.00	53.00	53.60
2472	NYSE	OPTT	Wed, Feb 15, 2017	55.20	58.60	54.60	54.80
2471	NYSE	OPTT	Tue, Feb 14, 2017	54.40	56.80	54.00	55.40
2470	NYSE	OPTT	Mon, Feb 13, 2017	54.00	55.80	53.30	54.00
2469	NYSE	OPTT	Fri, Feb 10, 2017	55.00	55.00	53.00	54.40
2468	NYSE	OPTT	Thu, Feb 9, 2017	55.00	55.64	52.40	54.80
2467	NYSE	OPTT	Wed, Feb 8, 2017	53.40	56.70	51.00	54.20
2466	NYSE	OPTT	Tue, Feb 7, 2017	56.20	56.20	52.60	53.80
2465	NYSE	OPTT	Mon, Feb 6, 2017	60.80	69.40	55.40	56.20
2464	NYSE	OPTT	Fri, Feb 3, 2017	50.60	53.39	50.46	52.40
2463	NYSE	OPTT	Thu, Feb 2, 2017	52.80	53.00	50.00	50.20
2462	NYSE	OPTT	Wed, Feb 1, 2017	53.40	54.00	52.60	52.80
2461	NYSE	OPTT	Tue, Jan 31, 2017	55.00	55.00	50.60	52.60
2460	NYSE	OPTT	Mon, Jan 30, 2017	60.80	61.00	54.00	55.00
2459	NYSE	OPTT	Fri, Jan 27, 2017	61.20	62.00	60.80	61.20
2458	NYSE	OPTT	Thu, Jan 26, 2017	61.60	62.00	60.80	61.20
2457	NYSE	OPTT	Wed, Jan 25, 2017	62.40	63.97	60.80	61.00
2456	NYSE	OPTT	Tue, Jan 24, 2017	60.80	65.40	60.80	61.40
2455	NYSE	OPTT	Mon, Jan 23, 2017	60.80	62.18	60.40	61.20
2454	NYSE	OPTT	Fri, Jan 20, 2017	61.80	63.00	60.60	60.80
2453	NYSE	OPTT	Thu, Jan 19, 2017	60.80	64.80	60.40	61.00
2452	NYSE	OPTT	Wed, Jan 18, 2017	61.00	62.00	60.40	61.00
2451	NYSE	OPTT	Tue, Jan 17, 2017	62.00	62.20	60.20	60.80
2450	NYSE	OPTT	Fri, Jan 13, 2017	62.20	64.00	61.00	61.80
2449	NYSE	OPTT	Thu, Jan 12, 2017	61.20	69.60	60.40	62.60
2448	NYSE	OPTT	Wed, Jan 11, 2017	61.60	63.00	60.03	61.00
2447	NYSE	OPTT	Tue, Jan 10, 2017	60.40	63.60	60.00	61.40
2446	NYSE	OPTT	Mon, Jan 9, 2017	61.60	62.60	59.00	60.40
2445	NYSE	OPTT	Fri, Jan 6, 2017	64.20	65.00	61.20	61.80
2444	NYSE	OPTT	Thu, Jan 5, 2017	60.20	70.80	60.00	64.80
2443	NYSE	OPTT	Wed, Jan 4, 2017	59.00	60.80	57.40	60.20
2442	NYSE	OPTT	Tue, Jan 3, 2017	59.60	61.00	58.40	59.60
2441	NYSE	OPTT	Fri, Dec 30, 2016	59.40	60.20	57.20	59.00
2440	NYSE	OPTT	Thu, Dec 29, 2016	59.60	60.80	58.40	60.40
2439	NYSE	OPTT	Wed, Dec 28, 2016	62.00	62.59	58.40	60.40
2438	NYSE	OPTT	Tue, Dec 27, 2016	61.60	64.40	61.00	62.17
2437	NYSE	OPTT	Fri, Dec 23, 2016	62.60	64.60	61.00	62.00
2436	NYSE	OPTT	Thu, Dec 22, 2016	60.40	68.80	60.40	63.80
2435	NYSE	OPTT	Wed, Dec 21, 2016	63.20	63.20	60.40	60.40
2434	NYSE	OPTT	Tue, Dec 20, 2016	63.80	65.40	62.00	63.00
2433	NYSE	OPTT	Mon, Dec 19, 2016	64.20	66.79	63.00	63.60
2432	NYSE	OPTT	Fri, Dec 16, 2016	65.80	65.80	62.00	64.40
2431	NYSE	OPTT	Thu, Dec 15, 2016	61.80	67.00	61.00	65.00
2430	NYSE	OPTT	Wed, Dec 14, 2016	62.80	63.00	61.60	62.00
2429	NYSE	OPTT	Tue, Dec 13, 2016	65.20	66.20	62.00	62.80
2428	NYSE	OPTT	Mon, Dec 12, 2016	66.20	68.48	65.80	66.20
2427	NYSE	OPTT	Fri, Dec 9, 2016	65.80	74.80	65.00	70.00
2426	NYSE	OPTT	Thu, Dec 8, 2016	68.60	69.80	65.00	66.00
2425	NYSE	OPTT	Wed, Dec 7, 2016	67.60	71.60	67.40	68.54
2424	NYSE	OPTT	Tue, Dec 6, 2016	71.00	72.20	65.20	68.40
2423	NYSE	OPTT	Mon, Dec 5, 2016	77.00	82.60	66.40	73.20
2422	NYSE	OPTT	Fri, Dec 2, 2016	63.60	65.80	61.20	64.60
2421	NYSE	OPTT	Thu, Dec 1, 2016	68.40	68.76	62.40	63.80
2420	NYSE	OPTT	Wed, Nov 30, 2016	64.60	71.20	63.30	67.40
2419	NYSE	OPTT	Tue, Nov 29, 2016	66.20	66.40	62.00	64.00
2418	NYSE	OPTT	Mon, Nov 28, 2016	68.20	73.00	63.00	66.40
2417	NYSE	OPTT	Fri, Nov 25, 2016	65.20	68.00	62.00	67.60
2416	NYSE	OPTT	Wed, Nov 23, 2016	72.00	73.20	66.00	66.60
2415	NYSE	OPTT	Tue, Nov 22, 2016	61.60	78.80	61.00	70.20
2414	NYSE	OPTT	Mon, Nov 21, 2016	66.60	68.00	60.60	62.20
2413	NYSE	OPTT	Fri, Nov 18, 2016	64.80	73.72	64.40	65.40
2412	NYSE	OPTT	Thu, Nov 17, 2016	84.80	89.80	62.60	64.80
2411	NYSE	OPTT	Wed, Nov 16, 2016	84.80	101.80	79.00	83.00
2410	NYSE	OPTT	Tue, Nov 15, 2016	49.00	117.80	48.68	78.40
2409	NYSE	OPTT	Mon, Nov 14, 2016	54.60	55.40	48.60	48.60
2408	NYSE	OPTT	Fri, Nov 11, 2016	55.00	58.60	50.60	54.00
2407	NYSE	OPTT	Thu, Nov 10, 2016	46.80	56.40	46.78	56.20
2406	NYSE	OPTT	Wed, Nov 9, 2016	44.00	46.80	40.80	46.60
2405	NYSE	OPTT	Tue, Nov 8, 2016	46.80	49.00	45.00	46.60
2404	NYSE	OPTT	Mon, Nov 7, 2016	44.60	50.80	42.00	47.20
2403	NYSE	OPTT	Fri, Nov 4, 2016	43.00	46.80	40.20	44.00
2402	NYSE	OPTT	Thu, Nov 3, 2016	46.80	46.80	40.00	43.40
2401	NYSE	OPTT	Wed, Nov 2, 2016	49.60	51.20	46.40	47.00
2400	NYSE	OPTT	Tue, Nov 1, 2016	46.00	52.80	44.40	50.40
2399	NYSE	OPTT	Mon, Oct 31, 2016	57.00	57.00	45.71	46.40
2398	NYSE	OPTT	Fri, Oct 28, 2016	60.60	63.00	56.20	57.60
2397	NYSE	OPTT	Thu, Oct 27, 2016	66.00	67.75	60.40	61.60
2396	NYSE	OPTT	Wed, Oct 26, 2016	69.80	73.40	65.40	66.20
2395	NYSE	OPTT	Tue, Oct 25, 2016	65.00	71.60	63.40	69.20
2394	NYSE	OPTT	Mon, Oct 24, 2016	65.40	67.60	62.40	65.60
2393	NYSE	OPTT	Fri, Oct 21, 2016	64.60	66.80	61.80	64.40
2392	NYSE	OPTT	Thu, Oct 20, 2016	68.00	68.80	61.83	63.60
2391	NYSE	OPTT	Wed, Oct 19, 2016	67.00	72.00	66.00	66.40
2390	NYSE	OPTT	Tue, Oct 18, 2016	68.40	76.80	65.00	67.20
2389	NYSE	OPTT	Mon, Oct 17, 2016	57.00	69.40	54.00	68.40
2388	NYSE	OPTT	Fri, Oct 14, 2016	60.00	67.00	56.00	56.60
2387	NYSE	OPTT	Thu, Oct 13, 2016	90.00	94.19	77.00	80.40
2386	NYSE	OPTT	Wed, Oct 12, 2016	97.80	102.60	92.60	93.20
2385	NYSE	OPTT	Tue, Oct 11, 2016	108.40	108.67	99.00	99.20
2384	NYSE	OPTT	Mon, Oct 10, 2016	116.00	120.00	109.00	109.20
2383	NYSE	OPTT	Fri, Oct 7, 2016	125.60	129.20	120.00	120.40
2382	NYSE	OPTT	Thu, Oct 6, 2016	130.40	132.80	126.20	129.60
2381	NYSE	OPTT	Wed, Oct 5, 2016	139.40	139.40	130.40	133.00
2380	NYSE	OPTT	Tue, Oct 4, 2016	144.60	157.84	135.00	138.20
2379	NYSE	OPTT	Mon, Oct 3, 2016	136.00	139.78	131.40	136.60
2378	NYSE	OPTT	Fri, Sep 30, 2016	144.60	144.73	136.80	140.80
2377	NYSE	OPTT	Thu, Sep 29, 2016	150.00	152.40	141.40	144.60
2376	NYSE	OPTT	Wed, Sep 28, 2016	155.20	175.00	148.00	152.60
2375	NYSE	OPTT	Tue, Sep 27, 2016	129.00	145.80	126.60	144.00
2374	NYSE	OPTT	Mon, Sep 26, 2016	129.20	135.19	126.30	129.00
2373	NYSE	OPTT	Fri, Sep 23, 2016	132.60	134.07	125.80	128.20
2372	NYSE	OPTT	Thu, Sep 22, 2016	142.60	142.61	130.40	133.20
2371	NYSE	OPTT	Wed, Sep 21, 2016	144.60	146.60	140.20	141.20
2370	NYSE	OPTT	Tue, Sep 20, 2016	145.80	147.78	142.58	143.00
2369	NYSE	OPTT	Mon, Sep 19, 2016	149.40	149.40	144.00	144.40
2368	NYSE	OPTT	Fri, Sep 16, 2016	144.80	149.60	144.20	149.20
2367	NYSE	OPTT	Thu, Sep 15, 2016	147.20	149.78	142.20	145.80
2366	NYSE	OPTT	Wed, Sep 14, 2016	163.40	163.80	144.20	148.80
2365	NYSE	OPTT	Tue, Sep 13, 2016	155.00	158.60	149.80	150.40
2364	NYSE	OPTT	Mon, Sep 12, 2016	163.60	164.40	154.00	159.00
2363	NYSE	OPTT	Fri, Sep 9, 2016	168.00	168.00	156.40	158.80
2362	NYSE	OPTT	Thu, Sep 8, 2016	156.00	171.00	152.20	162.40
2361	NYSE	OPTT	Wed, Sep 7, 2016	152.40	159.60	150.00	155.60
2360	NYSE	OPTT	Tue, Sep 6, 2016	162.80	165.20	155.20	157.00
2359	NYSE	OPTT	Fri, Sep 2, 2016	164.00	167.20	160.40	163.00
2358	NYSE	OPTT	Thu, Sep 1, 2016	161.20	172.60	160.60	162.40
2357	NYSE	OPTT	Wed, Aug 31, 2016	164.00	173.20	160.20	161.20
2356	NYSE	OPTT	Tue, Aug 30, 2016	176.40	176.52	162.00	163.80
2355	NYSE	OPTT	Mon, Aug 29, 2016	181.00	183.98	176.40	178.00
2354	NYSE	OPTT	Fri, Aug 26, 2016	184.00	188.00	180.20	181.80
2353	NYSE	OPTT	Thu, Aug 25, 2016	183.20	188.40	181.00	182.80
2352	NYSE	OPTT	Wed, Aug 24, 2016	181.60	193.60	180.40	181.60
2351	NYSE	OPTT	Tue, Aug 23, 2016	180.40	205.40	180.40	182.40
2350	NYSE	OPTT	Mon, Aug 22, 2016	181.00	186.00	180.40	182.80
2349	NYSE	OPTT	Fri, Aug 19, 2016	177.20	187.20	177.20	182.00
2348	NYSE	OPTT	Thu, Aug 18, 2016	177.60	186.30	176.00	178.80
2347	NYSE	OPTT	Wed, Aug 17, 2016	181.00	202.80	175.75	177.80
2346	NYSE	OPTT	Tue, Aug 16, 2016	167.40	202.90	166.20	182.40
2345	NYSE	OPTT	Mon, Aug 15, 2016	169.20	175.40	162.40	170.00
2344	NYSE	OPTT	Fri, Aug 12, 2016	170.80	172.20	166.80	169.20
2343	NYSE	OPTT	Thu, Aug 11, 2016	172.80	178.18	165.00	171.60
2342	NYSE	OPTT	Wed, Aug 10, 2016	181.40	184.20	170.20	173.40
2341	NYSE	OPTT	Tue, Aug 9, 2016	175.20	185.00	173.40	183.20
2340	NYSE	OPTT	Mon, Aug 8, 2016	184.00	193.60	174.40	176.80
2339	NYSE	OPTT	Fri, Aug 5, 2016	184.00	197.60	180.00	189.00
2338	NYSE	OPTT	Thu, Aug 4, 2016	174.60	209.60	170.20	176.60
2337	NYSE	OPTT	Wed, Aug 3, 2016	145.00	197.90	144.00	181.40
2336	NYSE	OPTT	Tue, Aug 2, 2016	162.40	165.60	149.00	149.20
2335	NYSE	OPTT	Mon, Aug 1, 2016	182.00	187.40	162.60	163.80
2334	NYSE	OPTT	Fri, Jul 29, 2016	186.20	199.80	180.80	183.80
2333	NYSE	OPTT	Thu, Jul 28, 2016	191.40	196.80	180.80	187.60
2332	NYSE	OPTT	Wed, Jul 27, 2016	189.20	196.60	180.60	186.20
2331	NYSE	OPTT	Tue, Jul 26, 2016	184.00	221.40	181.20	192.60
2330	NYSE	OPTT	Mon, Jul 25, 2016	198.80	206.80	177.00	187.40
2329	NYSE	OPTT	Fri, Jul 22, 2016	153.40	239.60	149.00	203.80
2328	NYSE	OPTT	Thu, Jul 21, 2016	260.00	293.20	184.60	187.20
2327	NYSE	OPTT	Wed, Jul 20, 2016	167.40	313.00	158.80	278.40
2326	NYSE	OPTT	Tue, Jul 19, 2016	120.60	197.40	114.42	158.20
2325	NYSE	OPTT	Mon, Jul 18, 2016	141.00	153.00	120.20	127.80
2324	NYSE	OPTT	Fri, Jul 15, 2016	88.60	202.00	86.40	165.80
2323	NYSE	OPTT	Thu, Jul 14, 2016	69.80	112.60	67.00	94.60
2322	NYSE	OPTT	Wed, Jul 13, 2016	60.20	62.12	58.20	58.60
2321	NYSE	OPTT	Tue, Jul 12, 2016	60.00	63.00	57.80	58.40
2320	NYSE	OPTT	Mon, Jul 11, 2016	58.20	62.60	56.20	60.40
2319	NYSE	OPTT	Fri, Jul 8, 2016	58.20	61.20	54.61	57.00
2318	NYSE	OPTT	Thu, Jul 7, 2016	49.40	70.40	49.40	58.20
2317	NYSE	OPTT	Wed, Jul 6, 2016	49.60	51.90	49.30	49.60
2316	NYSE	OPTT	Tue, Jul 5, 2016	49.20	51.00	47.60	50.20
2315	NYSE	OPTT	Fri, Jul 1, 2016	50.40	51.00	47.20	50.40
2314	NYSE	OPTT	Thu, Jun 30, 2016	48.00	52.20	46.60	50.80
2313	NYSE	OPTT	Wed, Jun 29, 2016	52.00	55.80	48.20	48.60
2312	NYSE	OPTT	Tue, Jun 28, 2016	63.80	71.80	51.20	52.40
2311	NYSE	OPTT	Mon, Jun 27, 2016	58.00	58.00	51.20	51.20
2310	NYSE	OPTT	Fri, Jun 24, 2016	56.00	59.04	53.80	56.60
2309	NYSE	OPTT	Thu, Jun 23, 2016	61.40	62.80	58.80	61.00
2308	NYSE	OPTT	Wed, Jun 22, 2016	62.80	63.60	60.40	61.60
2307	NYSE	OPTT	Tue, Jun 21, 2016	63.20	65.80	61.00	63.00
2306	NYSE	OPTT	Mon, Jun 20, 2016	63.20	66.00	63.20	63.60
2305	NYSE	OPTT	Fri, Jun 17, 2016	64.20	66.40	63.00	63.40
2304	NYSE	OPTT	Thu, Jun 16, 2016	67.00	67.00	62.00	64.00
2303	NYSE	OPTT	Wed, Jun 15, 2016	70.20	75.60	66.68	67.80
2302	NYSE	OPTT	Tue, Jun 14, 2016	66.80	72.80	64.60	70.00
2301	NYSE	OPTT	Mon, Jun 13, 2016	70.00	70.00	66.00	67.40
2300	NYSE	OPTT	Fri, Jun 10, 2016	67.20	74.80	66.20	71.00
2299	NYSE	OPTT	Thu, Jun 9, 2016	68.80	69.40	64.40	67.80
2298	NYSE	OPTT	Wed, Jun 8, 2016	72.80	76.00	63.40	69.80
2297	NYSE	OPTT	Tue, Jun 7, 2016	90.80	92.40	72.40	74.00
2296	NYSE	OPTT	Mon, Jun 6, 2016	77.40	91.00	75.60	89.80
2295	NYSE	OPTT	Fri, Jun 3, 2016	81.00	82.66	74.00	78.60
2294	NYSE	OPTT	Thu, Jun 2, 2016	115.00	118.40	78.80	83.40
2293	NYSE	OPTT	Wed, Jun 1, 2016	33.00	135.80	33.00	120.80
2292	NYSE	OPTT	Tue, May 31, 2016	31.40	31.40	29.20	30.60
2291	NYSE	OPTT	Fri, May 27, 2016	31.00	31.60	31.00	31.20
2290	NYSE	OPTT	Thu, May 26, 2016	29.20	31.00	29.20	30.60
2289	NYSE	OPTT	Wed, May 25, 2016	29.00	30.80	28.20	29.80
2288	NYSE	OPTT	Tue, May 24, 2016	28.80	31.20	27.80	28.80
2287	NYSE	OPTT	Mon, May 23, 2016	30.20	30.40	28.40	30.40
2286	NYSE	OPTT	Fri, May 20, 2016	29.40	31.40	29.20	29.40
2285	NYSE	OPTT	Thu, May 19, 2016	27.80	30.20	27.80	29.80
2284	NYSE	OPTT	Wed, May 18, 2016	31.00	32.00	27.40	28.40
2283	NYSE	OPTT	Tue, May 17, 2016	33.80	33.80	30.96	31.20
2282	NYSE	OPTT	Mon, May 16, 2016	31.80	31.80	30.00	30.80
2281	NYSE	OPTT	Fri, May 13, 2016	29.80	33.00	29.80	31.40
2280	NYSE	OPTT	Thu, May 12, 2016	30.40	30.40	29.80	29.87
2279	NYSE	OPTT	Wed, May 11, 2016	29.60	30.40	29.60	30.40
2278	NYSE	OPTT	Tue, May 10, 2016	30.00	30.80	29.60	29.60
2277	NYSE	OPTT	Mon, May 9, 2016	32.40	32.40	29.60	30.40
2276	NYSE	OPTT	Fri, May 6, 2016	31.40	34.78	30.98	32.00
2275	NYSE	OPTT	Thu, May 5, 2016	31.80	34.36	29.59	31.40
2274	NYSE	OPTT	Wed, May 4, 2016	31.00	33.60	28.80	30.74
2273	NYSE	OPTT	Tue, May 3, 2016	36.60	36.60	31.00	31.45
2272	NYSE	OPTT	Mon, May 2, 2016	38.00	40.20	33.20	35.20
2271	NYSE	OPTT	Fri, Apr 29, 2016	39.20	40.00	37.80	37.80
2270	NYSE	OPTT	Thu, Apr 28, 2016	39.40	40.20	38.57	39.40
2269	NYSE	OPTT	Wed, Apr 27, 2016	39.20	40.60	39.00	40.60
2268	NYSE	OPTT	Tue, Apr 26, 2016	39.20	41.60	38.60	39.40
2267	NYSE	OPTT	Mon, Apr 25, 2016	38.00	39.60	38.00	39.60
2266	NYSE	OPTT	Fri, Apr 22, 2016	37.60	39.40	37.60	38.60
2265	NYSE	OPTT	Thu, Apr 21, 2016	37.60	38.60	35.40	37.60
2264	NYSE	OPTT	Wed, Apr 20, 2016	40.00	40.00	35.40	36.70
2263	NYSE	OPTT	Tue, Apr 19, 2016	38.28	40.00	38.00	38.60
2262	NYSE	OPTT	Mon, Apr 18, 2016	35.40	41.00	35.40	36.80
2261	NYSE	OPTT	Fri, Apr 15, 2016	35.20	37.60	35.20	35.40
2260	NYSE	OPTT	Thu, Apr 14, 2016	42.00	43.40	37.80	38.60
2259	NYSE	OPTT	Wed, Apr 13, 2016	46.20	46.40	39.00	42.00
2258	NYSE	OPTT	Tue, Apr 12, 2016	47.20	47.20	45.20	46.20
2257	NYSE	OPTT	Mon, Apr 11, 2016	46.60	47.60	45.00	46.00
2256	NYSE	OPTT	Fri, Apr 8, 2016	49.00	49.00	46.00	46.00
2255	NYSE	OPTT	Thu, Apr 7, 2016	46.00	48.00	45.00	45.40
2254	NYSE	OPTT	Wed, Apr 6, 2016	46.80	48.60	46.80	47.00
2253	NYSE	OPTT	Tue, Apr 5, 2016	47.60	47.60	47.60	47.40
2252	NYSE	OPTT	Mon, Apr 4, 2016	45.00	49.60	45.00	47.60
2251	NYSE	OPTT	Fri, Apr 1, 2016	46.40	47.06	45.00	45.60
2250	NYSE	OPTT	Thu, Mar 31, 2016	48.00	49.40	48.00	45.60
2249	NYSE	OPTT	Wed, Mar 30, 2016	47.00	49.46	45.40	48.20
2248	NYSE	OPTT	Tue, Mar 29, 2016	47.00	47.80	45.20	47.64
2247	NYSE	OPTT	Mon, Mar 28, 2016	44.80	48.00	44.80	45.80
2246	NYSE	OPTT	Thu, Mar 24, 2016	47.80	48.60	44.60	45.00
2245	NYSE	OPTT	Wed, Mar 23, 2016	47.40	49.40	42.00	46.80
2244	NYSE	OPTT	Tue, Mar 22, 2016	46.80	48.55	46.80	47.00
2243	NYSE	OPTT	Mon, Mar 21, 2016	48.80	49.40	47.40	47.40
2242	NYSE	OPTT	Fri, Mar 18, 2016	49.40	49.40	48.80	49.20
2241	NYSE	OPTT	Thu, Mar 17, 2016	47.40	49.40	46.36	49.40
2240	NYSE	OPTT	Wed, Mar 16, 2016	42.80	48.00	42.27	46.40
2239	NYSE	OPTT	Tue, Mar 15, 2016	48.80	48.80	48.80	42.51
2238	NYSE	OPTT	Mon, Mar 14, 2016	51.60	52.40	48.30	48.60
2237	NYSE	OPTT	Fri, Mar 11, 2016	54.00	54.00	54.00	52.80
2236	NYSE	OPTT	Thu, Mar 10, 2016	42.40	42.40	42.40	54.00
2235	NYSE	OPTT	Wed, Mar 9, 2016	45.80	45.80	39.00	42.40
2234	NYSE	OPTT	Tue, Mar 8, 2016	33.20	46.56	32.67	41.40
2233	NYSE	OPTT	Mon, Mar 7, 2016	30.80	32.40	29.80	32.40
2232	NYSE	OPTT	Fri, Mar 4, 2016	30.80	31.00	29.78	30.40
2231	NYSE	OPTT	Thu, Mar 3, 2016	29.80	29.80	29.80	30.00
2230	NYSE	OPTT	Wed, Mar 2, 2016	27.20	29.80	27.20	27.00
2229	NYSE	OPTT	Tue, Mar 1, 2016	26.20	27.20	26.20	27.20
2228	NYSE	OPTT	Mon, Feb 29, 2016	27.20	27.20	26.45	27.20
2227	NYSE	OPTT	Fri, Feb 26, 2016	28.40	28.40	26.60	28.00
2226	NYSE	OPTT	Thu, Feb 25, 2016	25.40	28.00	25.40	28.00
2225	NYSE	OPTT	Wed, Feb 24, 2016	29.00	29.00	26.80	27.40
2224	NYSE	OPTT	Tue, Feb 23, 2016	30.09	30.09	28.62	28.62
2223	NYSE	OPTT	Mon, Feb 22, 2016	30.60	30.80	28.20	30.20
2222	NYSE	OPTT	Fri, Feb 19, 2016	30.00	31.60	28.20	30.00
2221	NYSE	OPTT	Thu, Feb 18, 2016	29.40	31.60	29.40	31.20
2220	NYSE	OPTT	Wed, Feb 17, 2016	29.00	31.60	25.00	29.20
2219	NYSE	OPTT	Tue, Feb 16, 2016	30.20	31.40	25.20	27.60
2218	NYSE	OPTT	Fri, Feb 12, 2016	30.00	30.80	29.80	30.40
2217	NYSE	OPTT	Thu, Feb 11, 2016	31.00	31.00	30.00	30.42
2216	NYSE	OPTT	Wed, Feb 10, 2016	31.00	31.60	30.00	31.40
2215	NYSE	OPTT	Tue, Feb 9, 2016	30.80	31.40	30.20	31.40
2214	NYSE	OPTT	Mon, Feb 8, 2016	30.40	31.40	30.40	30.80
2213	NYSE	OPTT	Fri, Feb 5, 2016	31.20	31.60	31.00	31.00
2212	NYSE	OPTT	Thu, Feb 4, 2016	30.60	31.78	30.60	31.60
2211	NYSE	OPTT	Wed, Feb 3, 2016	30.00	32.40	30.00	31.00
2210	NYSE	OPTT	Tue, Feb 2, 2016	31.60	31.80	30.40	30.40
2209	NYSE	OPTT	Mon, Feb 1, 2016	31.80	32.80	31.20	32.00
2208	NYSE	OPTT	Fri, Jan 29, 2016	33.80	34.00	31.40	33.00
2207	NYSE	OPTT	Thu, Jan 28, 2016	31.40	35.00	31.40	34.00
2206	NYSE	OPTT	Wed, Jan 27, 2016	33.20	34.01	31.00	31.80
2205	NYSE	OPTT	Tue, Jan 26, 2016	34.00	35.40	31.00	34.80
2204	NYSE	OPTT	Mon, Jan 25, 2016	32.40	44.20	32.40	36.00
2203	NYSE	OPTT	Fri, Jan 22, 2016	31.00	31.00	27.00	30.80
2202	NYSE	OPTT	Thu, Jan 21, 2016	32.00	35.80	28.60	31.00
2201	NYSE	OPTT	Wed, Jan 20, 2016	25.60	49.00	19.00	32.60
2200	NYSE	OPTT	Tue, Jan 19, 2016	28.40	28.60	26.20	26.40
2199	NYSE	OPTT	Fri, Jan 15, 2016	28.20	34.20	28.00	28.20
2198	NYSE	OPTT	Thu, Jan 14, 2016	31.80	34.80	28.20	28.80
2197	NYSE	OPTT	Wed, Jan 13, 2016	34.60	34.60	28.00	31.60
2196	NYSE	OPTT	Tue, Jan 12, 2016	39.60	39.60	34.00	35.00
2195	NYSE	OPTT	Mon, Jan 11, 2016	38.20	41.40	36.40	36.40
2194	NYSE	OPTT	Fri, Jan 8, 2016	41.85	42.35	35.60	38.10
2193	NYSE	OPTT	Thu, Jan 7, 2016	42.20	44.40	40.00	41.40
2192	NYSE	OPTT	Wed, Jan 6, 2016	43.80	44.40	40.40	41.20
2191	NYSE	OPTT	Tue, Jan 5, 2016	44.20	45.79	41.80	42.80
2190	NYSE	OPTT	Mon, Jan 4, 2016	45.00	47.00	41.60	45.40
2189	NYSE	OPTT	Thu, Dec 31, 2015	44.00	46.00	40.60	42.00
2188	NYSE	OPTT	Wed, Dec 30, 2015	45.40	47.80	45.40	45.40
2187	NYSE	OPTT	Tue, Dec 29, 2015	46.00	50.20	45.80	46.20
2186	NYSE	OPTT	Mon, Dec 28, 2015	45.20	51.00	45.00	47.40
2185	NYSE	OPTT	Thu, Dec 24, 2015	45.80	49.00	44.38	45.40
2184	NYSE	OPTT	Wed, Dec 23, 2015	43.20	49.20	43.20	47.20
2183	NYSE	OPTT	Tue, Dec 22, 2015	48.20	58.20	38.20	43.20
2182	NYSE	OPTT	Mon, Dec 21, 2015	49.40	49.40	44.40	44.80
2181	NYSE	OPTT	Fri, Dec 18, 2015	48.40	48.71	47.44	48.00
2180	NYSE	OPTT	Thu, Dec 17, 2015	47.20	47.80	47.00	47.00
2179	NYSE	OPTT	Wed, Dec 16, 2015	47.60	50.00	47.22	48.60
2178	NYSE	OPTT	Tue, Dec 15, 2015	51.00	51.40	46.20	48.00
2177	NYSE	OPTT	Mon, Dec 14, 2015	52.00	52.80	49.02	50.60
2176	NYSE	OPTT	Fri, Dec 11, 2015	49.00	54.60	49.00	52.99
2175	NYSE	OPTT	Thu, Dec 10, 2015	55.00	55.00	50.20	51.98
2174	NYSE	OPTT	Wed, Dec 9, 2015	50.00	53.00	50.00	53.00
2173	NYSE	OPTT	Tue, Dec 8, 2015	53.60	53.98	47.80	50.80
2172	NYSE	OPTT	Mon, Dec 7, 2015	50.00	54.80	47.80	48.20
2171	NYSE	OPTT	Fri, Dec 4, 2015	53.12	55.20	51.20	51.40
2170	NYSE	OPTT	Thu, Dec 3, 2015	55.80	56.40	52.20	52.40
2169	NYSE	OPTT	Wed, Dec 2, 2015	51.00	59.60	48.80	53.59
2168	NYSE	OPTT	Tue, Dec 1, 2015	52.51	52.51	47.80	49.60
2167	NYSE	OPTT	Mon, Nov 30, 2015	56.40	58.00	51.36	51.80
2166	NYSE	OPTT	Fri, Nov 27, 2015	58.40	62.36	57.00	57.00
2165	NYSE	OPTT	Wed, Nov 25, 2015	58.00	63.06	58.00	59.20
2164	NYSE	OPTT	Tue, Nov 24, 2015	63.80	73.60	58.20	59.00
2163	NYSE	OPTT	Mon, Nov 23, 2015	49.20	61.60	48.00	60.64
2162	NYSE	OPTT	Fri, Nov 20, 2015	48.80	51.00	48.60	48.80
2161	NYSE	OPTT	Thu, Nov 19, 2015	50.20	54.80	48.60	48.60
2160	NYSE	OPTT	Wed, Nov 18, 2015	48.40	48.80	48.40	48.60
2159	NYSE	OPTT	Tue, Nov 17, 2015	49.76	49.80	48.20	48.80
2158	NYSE	OPTT	Mon, Nov 16, 2015	50.40	52.60	48.20	48.20
2157	NYSE	OPTT	Fri, Nov 13, 2015	50.34	50.34	48.00	48.00
2156	NYSE	OPTT	Thu, Nov 12, 2015	51.23	51.60	50.20	50.20
2155	NYSE	OPTT	Wed, Nov 11, 2015	52.40	52.40	50.40	50.60
2154	NYSE	OPTT	Tue, Nov 10, 2015	50.80	54.40	50.80	52.00
2153	NYSE	OPTT	Mon, Nov 9, 2015	56.00	56.00	50.20	50.20
2152	NYSE	OPTT	Fri, Nov 6, 2015	50.60	53.00	50.00	51.50
2151	NYSE	OPTT	Thu, Nov 5, 2015	52.80	52.80	51.00	51.00
2150	NYSE	OPTT	Wed, Nov 4, 2015	55.20	55.50	48.60	50.40
2149	NYSE	OPTT	Tue, Nov 3, 2015	54.00	55.40	51.40	55.40
2148	NYSE	OPTT	Mon, Nov 2, 2015	47.40	55.80	47.40	53.63
2147	NYSE	OPTT	Fri, Oct 30, 2015	51.80	55.20	46.20	46.20
2146	NYSE	OPTT	Thu, Oct 29, 2015	88.80	88.80	50.00	51.40
2145	NYSE	OPTT	Wed, Oct 28, 2015	62.00	67.88	60.00	60.00
2144	NYSE	OPTT	Tue, Oct 27, 2015	71.78	71.78	62.00	62.00
2143	NYSE	OPTT	Mon, Oct 26, 2015	71.00	71.00	67.00	67.00
2142	NYSE	OPTT	Fri, Oct 23, 2015	71.00	71.00	62.02	64.94
2141	NYSE	OPTT	Thu, Oct 22, 2015	68.00	71.00	68.00	70.00
2140	NYSE	OPTT	Wed, Oct 21, 2015	70.00	70.00	68.00	69.88
2139	NYSE	OPTT	Tue, Oct 20, 2015	70.00	70.00	66.00	66.00
2138	NYSE	OPTT	Mon, Oct 19, 2015	70.00	72.00	68.20	70.00
2137	NYSE	OPTT	Fri, Oct 16, 2015	60.00	68.00	60.00	68.00
2136	NYSE	OPTT	Thu, Oct 15, 2015	64.00	64.00	60.00	60.42
2135	NYSE	OPTT	Wed, Oct 14, 2015	62.22	62.88	60.94	62.00
2134	NYSE	OPTT	Tue, Oct 13, 2015	62.02	70.00	62.02	62.04
2133	NYSE	OPTT	Mon, Oct 12, 2015	64.20	70.00	62.00	62.00
2132	NYSE	OPTT	Fri, Oct 9, 2015	62.00	65.90	59.24	63.40
2131	NYSE	OPTT	Thu, Oct 8, 2015	59.00	71.40	59.00	61.00
2130	NYSE	OPTT	Wed, Oct 7, 2015	67.82	77.20	62.00	62.00
2129	NYSE	OPTT	Tue, Oct 6, 2015	76.00	77.60	56.00	61.00
2128	NYSE	OPTT	Mon, Oct 5, 2015	77.60	80.00	70.00	74.54
2127	NYSE	OPTT	Fri, Oct 2, 2015	71.80	86.00	66.00	76.00
2126	NYSE	OPTT	Thu, Oct 1, 2015	82.00	88.00	67.00	71.80
2125	NYSE	OPTT	Wed, Sep 30, 2015	90.00	91.50	80.00	80.00
2124	NYSE	OPTT	Tue, Sep 29, 2015	91.00	92.00	90.00	90.72
2123	NYSE	OPTT	Mon, Sep 28, 2015	90.00	95.00	90.00	90.20
2122	NYSE	OPTT	Fri, Sep 25, 2015	90.00	96.00	90.00	90.20
2121	NYSE	OPTT	Thu, Sep 24, 2015	98.00	98.00	90.02	92.00
2120	NYSE	OPTT	Wed, Sep 23, 2015	95.78	96.00	90.00	91.80
2119	NYSE	OPTT	Tue, Sep 22, 2015	93.02	98.00	90.44	96.00
2118	NYSE	OPTT	Mon, Sep 21, 2015	98.00	98.00	93.00	93.00
2117	NYSE	OPTT	Fri, Sep 18, 2015	96.00	97.98	93.00	97.60
2116	NYSE	OPTT	Thu, Sep 17, 2015	94.00	96.00	93.00	93.00
2115	NYSE	OPTT	Wed, Sep 16, 2015	96.00	100.00	92.00	92.24
2114	NYSE	OPTT	Tue, Sep 15, 2015	92.00	100.00	92.00	93.84
2113	NYSE	OPTT	Mon, Sep 14, 2015	98.00	100.00	92.80	92.80
2112	NYSE	OPTT	Fri, Sep 11, 2015	94.00	97.60	94.00	94.00
2111	NYSE	OPTT	Thu, Sep 10, 2015	100.00	100.00	94.00	94.00
2110	NYSE	OPTT	Wed, Sep 9, 2015	95.40	98.00	90.00	94.00
2109	NYSE	OPTT	Tue, Sep 8, 2015	91.02	98.94	90.00	91.00
2108	NYSE	OPTT	Fri, Sep 4, 2015	98.94	98.94	90.00	92.44
2107	NYSE	OPTT	Thu, Sep 3, 2015	92.00	100.00	90.52	98.46
2106	NYSE	OPTT	Wed, Sep 2, 2015	91.34	92.00	90.00	90.00
2105	NYSE	OPTT	Tue, Sep 1, 2015	91.98	99.20	90.80	95.66
2104	NYSE	OPTT	Mon, Aug 31, 2015	96.00	96.84	92.00	94.00
2103	NYSE	OPTT	Fri, Aug 28, 2015	100.00	104.00	92.00	92.80
2102	NYSE	OPTT	Thu, Aug 27, 2015	92.00	98.00	92.00	92.02
2101	NYSE	OPTT	Wed, Aug 26, 2015	90.00	98.00	90.00	92.00
2100	NYSE	OPTT	Tue, Aug 25, 2015	92.00	96.00	90.00	92.00
2099	NYSE	OPTT	Mon, Aug 24, 2015	100.00	100.00	86.52	92.44
2098	NYSE	OPTT	Fri, Aug 21, 2015	102.00	105.10	100.00	100.02
2097	NYSE	OPTT	Thu, Aug 20, 2015	104.94	104.94	100.00	100.56
2096	NYSE	OPTT	Wed, Aug 19, 2015	102.00	108.00	100.00	100.00
2095	NYSE	OPTT	Tue, Aug 18, 2015	101.00	108.00	100.00	100.90
2094	NYSE	OPTT	Mon, Aug 17, 2015	104.00	104.00	100.00	101.00
2093	NYSE	OPTT	Fri, Aug 14, 2015	100.00	104.00	100.00	102.00
2092	NYSE	OPTT	Thu, Aug 13, 2015	104.00	104.00	100.00	102.00
2091	NYSE	OPTT	Wed, Aug 12, 2015	110.00	110.00	100.00	104.00
2090	NYSE	OPTT	Tue, Aug 11, 2015	104.00	110.00	103.00	105.98
2089	NYSE	OPTT	Mon, Aug 10, 2015	112.00	112.22	104.00	107.38
2088	NYSE	OPTT	Fri, Aug 7, 2015	108.00	110.22	104.00	104.00
2087	NYSE	OPTT	Thu, Aug 6, 2015	104.40	108.20	103.00	103.00
2086	NYSE	OPTT	Wed, Aug 5, 2015	106.02	106.02	104.00	104.40
2085	NYSE	OPTT	Tue, Aug 4, 2015	107.20	108.30	106.28	108.20
2084	NYSE	OPTT	Mon, Aug 3, 2015	106.00	108.20	106.00	108.00
2083	NYSE	OPTT	Fri, Jul 31, 2015	109.00	109.80	104.02	108.20
2082	NYSE	OPTT	Thu, Jul 30, 2015	106.00	109.96	104.00	109.00
2081	NYSE	OPTT	Wed, Jul 29, 2015	104.00	111.98	102.00	108.00
2080	NYSE	OPTT	Tue, Jul 28, 2015	110.00	110.00	102.00	106.60
2079	NYSE	OPTT	Mon, Jul 27, 2015	108.00	111.98	102.00	102.00
2078	NYSE	OPTT	Fri, Jul 24, 2015	111.98	111.98	108.00	111.00
2077	NYSE	OPTT	Thu, Jul 23, 2015	108.00	109.00	106.00	108.00
2076	NYSE	OPTT	Wed, Jul 22, 2015	104.00	110.00	102.00	106.00
2075	NYSE	OPTT	Tue, Jul 21, 2015	109.00	109.00	104.00	106.00
2074	NYSE	OPTT	Mon, Jul 20, 2015	103.00	109.60	102.00	104.00
2073	NYSE	OPTT	Fri, Jul 17, 2015	106.02	109.60	106.00	106.00
2072	NYSE	OPTT	Thu, Jul 16, 2015	120.00	120.00	103.78	106.02
2071	NYSE	OPTT	Wed, Jul 15, 2015	120.00	124.00	118.00	118.00
2070	NYSE	OPTT	Tue, Jul 14, 2015	126.00	126.00	120.00	121.00
2069	NYSE	OPTT	Mon, Jul 13, 2015	106.00	127.20	102.00	120.00
2068	NYSE	OPTT	Fri, Jul 10, 2015	106.74	112.00	106.00	106.00
2067	NYSE	OPTT	Thu, Jul 9, 2015	112.00	112.00	104.00	108.00
2066	NYSE	OPTT	Wed, Jul 8, 2015	106.80	114.20	100.00	100.00
2065	NYSE	OPTT	Tue, Jul 7, 2015	120.00	124.98	104.00	106.80
2064	NYSE	OPTT	Mon, Jul 6, 2015	103.00	116.00	102.66	114.00
2063	NYSE	OPTT	Thu, Jul 2, 2015	106.00	110.00	100.00	101.00
2062	NYSE	OPTT	Wed, Jul 1, 2015	100.00	111.80	100.00	106.00
2061	NYSE	OPTT	Tue, Jun 30, 2015	104.00	104.00	102.00	103.00
2060	NYSE	OPTT	Mon, Jun 29, 2015	100.00	106.00	100.00	101.20
2059	NYSE	OPTT	Fri, Jun 26, 2015	104.00	109.94	98.10	100.40
2058	NYSE	OPTT	Thu, Jun 25, 2015	110.00	116.00	104.00	104.02
2057	NYSE	OPTT	Wed, Jun 24, 2015	112.00	116.00	112.00	112.00
2056	NYSE	OPTT	Tue, Jun 23, 2015	110.00	112.00	110.00	111.00
2055	NYSE	OPTT	Mon, Jun 22, 2015	111.00	112.00	109.62	110.00
2054	NYSE	OPTT	Fri, Jun 19, 2015	108.00	111.60	107.50	107.50
2053	NYSE	OPTT	Thu, Jun 18, 2015	120.00	120.00	108.00	109.70
2052	NYSE	OPTT	Wed, Jun 17, 2015	129.58	129.58	108.00	114.00
2051	NYSE	OPTT	Tue, Jun 16, 2015	120.00	124.00	108.02	121.20
2050	NYSE	OPTT	Mon, Jun 15, 2015	104.00	107.58	98.00	98.00
2049	NYSE	OPTT	Fri, Jun 12, 2015	106.00	114.00	100.80	102.00
2048	NYSE	OPTT	Thu, Jun 11, 2015	112.02	114.94	106.00	106.40
2047	NYSE	OPTT	Wed, Jun 10, 2015	112.00	116.00	110.06	110.06
2046	NYSE	OPTT	Tue, Jun 9, 2015	112.00	119.60	112.02	115.08
2045	NYSE	OPTT	Mon, Jun 8, 2015	115.20	118.98	112.00	114.00
2044	NYSE	OPTT	Fri, Jun 5, 2015	116.00	116.00	113.00	114.00
2043	NYSE	OPTT	Thu, Jun 4, 2015	120.00	123.40	112.00	116.00
2042	NYSE	OPTT	Wed, Jun 3, 2015	118.02	126.00	118.00	118.00
2041	NYSE	OPTT	Tue, Jun 2, 2015	140.00	142.00	113.00	118.02
2040	NYSE	OPTT	Mon, Jun 1, 2015	144.00	145.80	134.00	134.00
2039	NYSE	OPTT	Fri, May 29, 2015	142.00	146.02	133.00	142.00
2038	NYSE	OPTT	Thu, May 28, 2015	140.00	144.00	134.06	141.98
2037	NYSE	OPTT	Wed, May 27, 2015	134.00	146.00	132.36	132.86
2036	NYSE	OPTT	Tue, May 26, 2015	132.00	150.00	132.00	140.00
2035	NYSE	OPTT	Fri, May 22, 2015	144.00	150.00	130.20	137.00
2034	NYSE	OPTT	Thu, May 21, 2015	158.00	158.00	146.00	146.80
2033	NYSE	OPTT	Wed, May 20, 2015	168.00	170.00	148.00	158.42
2032	NYSE	OPTT	Tue, May 19, 2015	158.00	168.98	142.40	164.80
2031	NYSE	OPTT	Mon, May 18, 2015	132.00	170.00	132.00	161.36
2030	NYSE	OPTT	Fri, May 15, 2015	130.00	134.00	126.00	130.00
2029	NYSE	OPTT	Thu, May 14, 2015	130.00	136.00	124.00	126.00
2028	NYSE	OPTT	Wed, May 13, 2015	130.00	130.00	122.00	124.00
2027	NYSE	OPTT	Tue, May 12, 2015	120.42	134.00	116.00	128.00
2026	NYSE	OPTT	Mon, May 11, 2015	116.00	121.18	116.00	120.42
2025	NYSE	OPTT	Fri, May 8, 2015	120.00	117.08	116.20	116.38
2024	NYSE	OPTT	Thu, May 7, 2015	113.00	119.98	112.76	119.98
2023	NYSE	OPTT	Wed, May 6, 2015	120.00	120.00	112.00	113.98
2022	NYSE	OPTT	Tue, May 5, 2015	112.20	115.80	112.00	114.00
2021	NYSE	OPTT	Mon, May 4, 2015	112.00	116.00	112.00	112.00
2020	NYSE	OPTT	Fri, May 1, 2015	114.00	115.90	112.00	112.00
2019	NYSE	OPTT	Thu, Apr 30, 2015	112.00	117.96	112.00	112.00
2018	NYSE	OPTT	Wed, Apr 29, 2015	115.04	118.02	112.14	114.00
2017	NYSE	OPTT	Tue, Apr 28, 2015	115.00	118.98	113.08	115.04
2016	NYSE	OPTT	Mon, Apr 27, 2015	118.00	122.00	112.50	116.02
2015	NYSE	OPTT	Fri, Apr 24, 2015	118.00	122.00	118.00	120.60
2014	NYSE	OPTT	Thu, Apr 23, 2015	124.00	126.20	117.20	118.40
2013	NYSE	OPTT	Wed, Apr 22, 2015	120.00	124.00	116.76	116.76
2012	NYSE	OPTT	Tue, Apr 21, 2015	126.00	132.44	116.00	117.74
2011	NYSE	OPTT	Mon, Apr 20, 2015	116.24	135.60	116.02	132.00
2010	NYSE	OPTT	Fri, Apr 17, 2015	112.00	127.00	112.00	120.00
2009	NYSE	OPTT	Thu, Apr 16, 2015	112.00	117.70	112.00	115.36
2008	NYSE	OPTT	Wed, Apr 15, 2015	116.00	117.80	112.00	112.00
2007	NYSE	OPTT	Tue, Apr 14, 2015	116.00	116.00	110.06	116.00
2006	NYSE	OPTT	Mon, Apr 13, 2015	120.00	120.00	110.06	114.00
2005	NYSE	OPTT	Fri, Apr 10, 2015	114.00	123.96	110.06	116.00
2004	NYSE	OPTT	Thu, Apr 9, 2015	115.80	115.80	108.00	114.00
2003	NYSE	OPTT	Wed, Apr 8, 2015	104.00	140.00	104.00	117.00
2002	NYSE	OPTT	Tue, Apr 7, 2015	96.00	98.00	95.42	96.80
2001	NYSE	OPTT	Mon, Apr 6, 2015	95.00	98.00	94.00	97.00
2000	NYSE	OPTT	Thu, Apr 2, 2015	96.00	98.00	90.40	95.00
1999	NYSE	OPTT	Wed, Apr 1, 2015	96.00	98.00	90.42	93.48
1998	NYSE	OPTT	Tue, Mar 31, 2015	96.00	99.80	90.00	96.00
1997	NYSE	OPTT	Mon, Mar 30, 2015	95.98	100.00	90.00	98.00
1996	NYSE	OPTT	Fri, Mar 27, 2015	90.00	99.40	90.00	94.00
1995	NYSE	OPTT	Thu, Mar 26, 2015	100.00	100.00	90.18	90.20
1994	NYSE	OPTT	Wed, Mar 25, 2015	94.00	102.00	90.00	94.00
1993	NYSE	OPTT	Tue, Mar 24, 2015	94.00	102.80	92.20	98.00
1992	NYSE	OPTT	Mon, Mar 23, 2015	92.00	102.00	92.00	96.00
1991	NYSE	OPTT	Fri, Mar 20, 2015	100.00	109.20	92.00	98.00
1990	NYSE	OPTT	Thu, Mar 19, 2015	96.00	99.98	90.02	98.48
1989	NYSE	OPTT	Wed, Mar 18, 2015	86.00	97.20	83.00	97.20
1988	NYSE	OPTT	Tue, Mar 17, 2015	90.00	91.80	82.60	82.76
1987	NYSE	OPTT	Mon, Mar 16, 2015	86.00	95.80	86.00	88.02
1986	NYSE	OPTT	Fri, Mar 13, 2015	107.40	107.40	90.00	92.00
1985	NYSE	OPTT	Thu, Mar 12, 2015	112.00	111.40	104.00	104.00
1984	NYSE	OPTT	Wed, Mar 11, 2015	120.00	122.00	102.00	104.84
1983	NYSE	OPTT	Tue, Mar 10, 2015	126.72	126.72	114.00	115.20
1982	NYSE	OPTT	Mon, Mar 9, 2015	118.00	126.00	116.02	123.58
1981	NYSE	OPTT	Fri, Mar 6, 2015	114.00	119.80	113.04	116.00
1980	NYSE	OPTT	Thu, Mar 5, 2015	112.00	120.00	106.02	113.02
1979	NYSE	OPTT	Wed, Mar 4, 2015	114.00	114.00	108.00	108.20
1978	NYSE	OPTT	Tue, Mar 3, 2015	106.00	112.00	104.00	109.00
1977	NYSE	OPTT	Mon, Mar 2, 2015	110.00	115.76	102.60	106.40
1976	NYSE	OPTT	Fri, Feb 27, 2015	110.00	114.00	102.00	102.00
1975	NYSE	OPTT	Thu, Feb 26, 2015	108.00	115.74	104.00	108.64
1974	NYSE	OPTT	Wed, Feb 25, 2015	104.00	109.80	102.00	109.80
1973	NYSE	OPTT	Tue, Feb 24, 2015	100.00	110.00	100.00	104.00
1972	NYSE	OPTT	Mon, Feb 23, 2015	108.00	112.80	100.00	100.00
1971	NYSE	OPTT	Fri, Feb 20, 2015	106.00	118.00	105.92	106.00
1970	NYSE	OPTT	Thu, Feb 19, 2015	102.44	105.96	100.00	104.00
1969	NYSE	OPTT	Wed, Feb 18, 2015	106.00	106.20	99.02	105.50
1968	NYSE	OPTT	Tue, Feb 17, 2015	98.00	105.96	97.00	104.00
1967	NYSE	OPTT	Fri, Feb 13, 2015	106.00	106.00	98.00	99.00
1966	NYSE	OPTT	Thu, Feb 12, 2015	102.00	105.98	99.00	104.00
1965	NYSE	OPTT	Wed, Feb 11, 2015	96.00	106.00	89.00	99.02
1964	NYSE	OPTT	Tue, Feb 10, 2015	90.00	96.00	88.00	96.00
1963	NYSE	OPTT	Mon, Feb 9, 2015	82.06	96.00	82.06	93.98
1962	NYSE	OPTT	Fri, Feb 6, 2015	84.00	84.00	80.00	83.28
1961	NYSE	OPTT	Thu, Feb 5, 2015	82.00	87.78	79.00	83.02
1960	NYSE	OPTT	Wed, Feb 4, 2015	90.62	95.78	78.88	84.60
1959	NYSE	OPTT	Tue, Feb 3, 2015	80.00	110.00	78.00	98.00
1958	NYSE	OPTT	Mon, Feb 2, 2015	85.78	87.34	78.00	82.00
1957	NYSE	OPTT	Fri, Jan 30, 2015	86.00	86.00	79.04	85.78
1956	NYSE	OPTT	Thu, Jan 29, 2015	88.00	92.98	77.20	87.00
1955	NYSE	OPTT	Wed, Jan 28, 2015	97.98	97.98	86.00	93.54
1954	NYSE	OPTT	Tue, Jan 27, 2015	98.00	98.00	94.00	96.00
1953	NYSE	OPTT	Mon, Jan 26, 2015	100.00	100.00	90.00	97.40
1952	NYSE	OPTT	Fri, Jan 23, 2015	100.00	102.00	90.00	95.00
1951	NYSE	OPTT	Thu, Jan 22, 2015	106.00	107.78	92.00	96.00
1950	NYSE	OPTT	Wed, Jan 21, 2015	104.00	108.00	96.00	100.50
1949	NYSE	OPTT	Tue, Jan 20, 2015	118.00	118.00	96.44	106.00
1948	NYSE	OPTT	Fri, Jan 16, 2015	116.00	118.04	113.70	114.02
1947	NYSE	OPTT	Thu, Jan 15, 2015	120.00	123.78	112.00	118.00
1946	NYSE	OPTT	Wed, Jan 14, 2015	122.00	126.06	112.00	117.32
1945	NYSE	OPTT	Tue, Jan 13, 2015	124.00	130.00	116.02	121.98
1944	NYSE	OPTT	Mon, Jan 12, 2015	124.00	133.76	118.00	129.10
1943	NYSE	OPTT	Fri, Jan 9, 2015	116.00	124.24	112.00	120.00
1942	NYSE	OPTT	Thu, Jan 8, 2015	120.00	120.00	114.00	118.00
1941	NYSE	OPTT	Wed, Jan 7, 2015	123.20	128.00	116.00	119.98
1940	NYSE	OPTT	Tue, Jan 6, 2015	138.00	138.00	120.00	122.00
1939	NYSE	OPTT	Mon, Jan 5, 2015	128.00	137.78	122.20	130.00
1938	NYSE	OPTT	Fri, Jan 2, 2015	124.00	135.98	121.00	130.00
1937	NYSE	OPTT	Wed, Dec 31, 2014	126.00	129.96	120.20	126.88
1936	NYSE	OPTT	Tue, Dec 30, 2014	124.00	129.98	120.00	129.98
1935	NYSE	OPTT	Mon, Dec 29, 2014	122.20	128.00	122.02	126.46
1934	NYSE	OPTT	Fri, Dec 26, 2014	122.00	130.00	118.00	125.12
1933	NYSE	OPTT	Wed, Dec 24, 2014	130.00	130.00	120.00	125.82
1932	NYSE	OPTT	Tue, Dec 23, 2014	120.00	130.00	118.00	129.00
1931	NYSE	OPTT	Mon, Dec 22, 2014	122.00	128.40	121.00	126.26
1930	NYSE	OPTT	Fri, Dec 19, 2014	137.00	140.00	121.00	125.30
1929	NYSE	OPTT	Thu, Dec 18, 2014	128.00	135.80	110.00	134.00
1928	NYSE	OPTT	Wed, Dec 17, 2014	110.00	127.42	110.00	124.00
1927	NYSE	OPTT	Tue, Dec 16, 2014	126.00	130.00	108.88	108.88
1926	NYSE	OPTT	Mon, Dec 15, 2014	134.00	142.00	120.00	130.00
1925	NYSE	OPTT	Fri, Dec 12, 2014	144.00	156.00	129.50	130.00
1924	NYSE	OPTT	Thu, Dec 11, 2014	166.00	180.00	125.58	142.00
1923	NYSE	OPTT	Wed, Dec 10, 2014	184.00	194.20	158.00	168.00
1922	NYSE	OPTT	Tue, Dec 9, 2014	186.04	188.00	160.72	179.92
1921	NYSE	OPTT	Mon, Dec 8, 2014	194.00	198.00	186.56	192.00
1920	NYSE	OPTT	Fri, Dec 5, 2014	200.00	208.00	192.00	197.88
1919	NYSE	OPTT	Thu, Dec 4, 2014	186.04	206.00	186.04	196.00
1918	NYSE	OPTT	Wed, Dec 3, 2014	195.00	199.98	186.04	187.00
1917	NYSE	OPTT	Tue, Dec 2, 2014	202.00	204.00	186.04	194.00
1916	NYSE	OPTT	Mon, Dec 1, 2014	202.00	208.00	194.00	202.00
1915	NYSE	OPTT	Fri, Nov 28, 2014	212.00	212.00	204.00	208.00
1914	NYSE	OPTT	Wed, Nov 26, 2014	208.00	214.00	208.00	208.32
1913	NYSE	OPTT	Tue, Nov 25, 2014	208.00	214.00	208.00	212.00
1912	NYSE	OPTT	Mon, Nov 24, 2014	214.00	222.00	208.00	208.00
1911	NYSE	OPTT	Fri, Nov 21, 2014	210.00	222.00	208.00	208.00
1910	NYSE	OPTT	Thu, Nov 20, 2014	210.00	214.00	204.00	212.00
1909	NYSE	OPTT	Wed, Nov 19, 2014	216.00	222.88	210.00	214.00
1908	NYSE	OPTT	Tue, Nov 18, 2014	214.00	230.00	208.00	220.00
1907	NYSE	OPTT	Mon, Nov 17, 2014	240.00	240.00	216.00	220.00
1906	NYSE	OPTT	Fri, Nov 14, 2014	204.00	262.00	198.00	234.00
1905	NYSE	OPTT	Thu, Nov 13, 2014	206.00	208.00	206.00	206.00
1904	NYSE	OPTT	Wed, Nov 12, 2014	208.00	222.00	204.00	206.00
1903	NYSE	OPTT	Tue, Nov 11, 2014	204.00	226.00	204.00	210.64
1902	NYSE	OPTT	Mon, Nov 10, 2014	216.00	244.00	210.00	212.00
1901	NYSE	OPTT	Fri, Nov 7, 2014	210.00	216.00	201.64	216.00
1900	NYSE	OPTT	Thu, Nov 6, 2014	204.00	220.00	200.00	204.00
1899	NYSE	OPTT	Wed, Nov 5, 2014	208.00	208.00	198.02	198.02
1898	NYSE	OPTT	Tue, Nov 4, 2014	218.00	218.00	204.00	204.00
1897	NYSE	OPTT	Mon, Nov 3, 2014	202.00	218.00	200.00	208.00
1896	NYSE	OPTT	Fri, Oct 31, 2014	202.00	208.00	198.00	198.64
1895	NYSE	OPTT	Thu, Oct 30, 2014	200.00	210.00	198.06	206.00
1894	NYSE	OPTT	Wed, Oct 29, 2014	214.00	216.00	200.00	204.00
1893	NYSE	OPTT	Tue, Oct 28, 2014	208.00	210.92	204.00	210.00
1892	NYSE	OPTT	Mon, Oct 27, 2014	200.00	210.00	186.28	204.00
1891	NYSE	OPTT	Fri, Oct 24, 2014	200.00	205.40	189.02	196.00
1890	NYSE	OPTT	Thu, Oct 23, 2014	210.00	210.00	198.00	204.00
1889	NYSE	OPTT	Wed, Oct 22, 2014	208.00	214.00	196.00	202.00
1888	NYSE	OPTT	Tue, Oct 21, 2014	192.00	215.40	190.00	206.00
1887	NYSE	OPTT	Mon, Oct 20, 2014	196.00	196.00	188.00	188.00
1886	NYSE	OPTT	Fri, Oct 17, 2014	212.00	216.00	189.00	195.12
1885	NYSE	OPTT	Thu, Oct 16, 2014	212.00	220.00	182.12	212.00
1884	NYSE	OPTT	Wed, Oct 15, 2014	212.00	220.00	206.00	210.00
1883	NYSE	OPTT	Tue, Oct 14, 2014	212.00	220.00	210.02	216.00
1882	NYSE	OPTT	Mon, Oct 13, 2014	222.00	224.00	202.00	214.00
1881	NYSE	OPTT	Fri, Oct 10, 2014	226.00	228.00	220.00	224.00
1880	NYSE	OPTT	Thu, Oct 9, 2014	248.00	248.00	227.98	230.00
1879	NYSE	OPTT	Wed, Oct 8, 2014	238.00	250.32	232.00	250.00
1878	NYSE	OPTT	Tue, Oct 7, 2014	240.00	240.00	230.00	236.00
1877	NYSE	OPTT	Mon, Oct 6, 2014	232.00	242.00	224.00	240.00
1876	NYSE	OPTT	Fri, Oct 3, 2014	238.00	242.00	236.00	236.00
1875	NYSE	OPTT	Thu, Oct 2, 2014	238.00	240.00	226.00	234.00
1874	NYSE	OPTT	Wed, Oct 1, 2014	240.00	240.00	226.00	238.00
1873	NYSE	OPTT	Tue, Sep 30, 2014	238.00	238.00	232.00	236.00
1872	NYSE	OPTT	Mon, Sep 29, 2014	226.00	236.00	222.00	234.00
1871	NYSE	OPTT	Fri, Sep 26, 2014	232.00	236.00	226.00	232.00
1870	NYSE	OPTT	Thu, Sep 25, 2014	244.00	250.00	214.02	230.00
1869	NYSE	OPTT	Wed, Sep 24, 2014	260.00	260.00	244.00	244.00
1868	NYSE	OPTT	Tue, Sep 23, 2014	246.00	260.00	244.20	256.00
1867	NYSE	OPTT	Mon, Sep 22, 2014	242.00	258.00	242.00	246.00
1866	NYSE	OPTT	Fri, Sep 19, 2014	262.00	266.00	244.00	248.00
1865	NYSE	OPTT	Thu, Sep 18, 2014	256.00	270.00	244.00	260.00
1864	NYSE	OPTT	Wed, Sep 17, 2014	246.00	270.00	246.00	260.00
1863	NYSE	OPTT	Tue, Sep 16, 2014	256.00	262.00	242.00	244.00
1862	NYSE	OPTT	Mon, Sep 15, 2014	288.00	292.00	250.00	254.00
1861	NYSE	OPTT	Fri, Sep 12, 2014	244.00	308.00	244.00	272.00
1860	NYSE	OPTT	Thu, Sep 11, 2014	238.00	238.00	228.00	236.00
1859	NYSE	OPTT	Wed, Sep 10, 2014	244.00	252.00	236.00	238.00
1858	NYSE	OPTT	Tue, Sep 9, 2014	246.00	255.80	242.00	244.00
1857	NYSE	OPTT	Mon, Sep 8, 2014	250.00	254.80	242.00	244.00
1856	NYSE	OPTT	Fri, Sep 5, 2014	248.00	256.00	248.00	250.00
1855	NYSE	OPTT	Thu, Sep 4, 2014	256.00	260.00	248.00	258.00
1854	NYSE	OPTT	Wed, Sep 3, 2014	264.00	264.00	248.00	252.00
1853	NYSE	OPTT	Tue, Sep 2, 2014	266.00	278.00	256.00	256.00
1852	NYSE	OPTT	Fri, Aug 29, 2014	250.00	296.00	248.00	263.80
1851	NYSE	OPTT	Thu, Aug 28, 2014	242.00	252.00	240.00	250.00
1850	NYSE	OPTT	Wed, Aug 27, 2014	252.00	252.52	242.00	248.00
1849	NYSE	OPTT	Tue, Aug 26, 2014	256.00	256.00	248.00	248.00
1848	NYSE	OPTT	Mon, Aug 25, 2014	260.00	264.00	254.00	256.00
1847	NYSE	OPTT	Fri, Aug 22, 2014	256.00	262.00	252.00	258.00
1846	NYSE	OPTT	Thu, Aug 21, 2014	256.00	266.00	252.00	258.00
1845	NYSE	OPTT	Wed, Aug 20, 2014	248.00	272.00	246.00	256.00
1844	NYSE	OPTT	Tue, Aug 19, 2014	250.00	260.00	244.00	250.00
1843	NYSE	OPTT	Mon, Aug 18, 2014	240.00	252.00	236.00	250.00
1842	NYSE	OPTT	Fri, Aug 15, 2014	240.00	242.00	232.00	236.00
1841	NYSE	OPTT	Thu, Aug 14, 2014	254.00	254.00	232.00	244.00
1840	NYSE	OPTT	Wed, Aug 13, 2014	258.00	258.00	250.00	254.00
1839	NYSE	OPTT	Tue, Aug 12, 2014	240.00	262.80	238.00	259.80
1838	NYSE	OPTT	Mon, Aug 11, 2014	244.00	244.00	232.00	242.00
1837	NYSE	OPTT	Fri, Aug 8, 2014	236.00	242.00	234.00	240.00
1836	NYSE	OPTT	Thu, Aug 7, 2014	236.00	244.00	230.00	236.00
1835	NYSE	OPTT	Wed, Aug 6, 2014	238.00	242.00	232.00	236.00
1834	NYSE	OPTT	Tue, Aug 5, 2014	246.00	248.00	232.00	238.00
1833	NYSE	OPTT	Mon, Aug 4, 2014	262.00	262.00	242.00	246.00
1832	NYSE	OPTT	Fri, Aug 1, 2014	278.00	281.88	260.00	262.00
1831	NYSE	OPTT	Thu, Jul 31, 2014	280.00	284.20	256.00	276.00
1830	NYSE	OPTT	Wed, Jul 30, 2014	268.00	292.00	249.00	286.00
1829	NYSE	OPTT	Tue, Jul 29, 2014	246.00	261.40	242.02	246.00
1828	NYSE	OPTT	Mon, Jul 28, 2014	260.00	262.40	242.00	242.00
1827	NYSE	OPTT	Fri, Jul 25, 2014	272.00	272.00	238.00	253.96
1826	NYSE	OPTT	Thu, Jul 24, 2014	282.00	286.00	254.00	278.00
1825	NYSE	OPTT	Wed, Jul 23, 2014	298.00	300.00	272.00	278.00
1824	NYSE	OPTT	Tue, Jul 22, 2014	230.00	360.00	230.00	306.00
1823	NYSE	OPTT	Mon, Jul 21, 2014	222.00	234.00	222.00	232.00
1822	NYSE	OPTT	Fri, Jul 18, 2014	228.00	234.00	222.00	228.00
1821	NYSE	OPTT	Thu, Jul 17, 2014	224.00	232.00	220.00	230.00
1820	NYSE	OPTT	Wed, Jul 16, 2014	224.00	233.60	208.00	230.00
1819	NYSE	OPTT	Tue, Jul 15, 2014	228.00	250.00	206.00	236.00
1818	NYSE	OPTT	Mon, Jul 14, 2014	322.00	322.00	302.00	306.00
1817	NYSE	OPTT	Fri, Jul 11, 2014	320.00	332.00	314.00	318.00
1816	NYSE	OPTT	Thu, Jul 10, 2014	310.00	343.86	308.00	318.00
1815	NYSE	OPTT	Wed, Jul 9, 2014	322.00	326.00	314.60	320.00
1814	NYSE	OPTT	Tue, Jul 8, 2014	336.00	336.00	320.00	322.00
1813	NYSE	OPTT	Mon, Jul 7, 2014	328.00	338.00	328.00	335.00
1812	NYSE	OPTT	Thu, Jul 3, 2014	332.00	336.00	328.00	329.80
1811	NYSE	OPTT	Wed, Jul 2, 2014	350.00	350.00	330.00	330.00
1810	NYSE	OPTT	Tue, Jul 1, 2014	330.00	352.00	330.00	344.00
1809	NYSE	OPTT	Mon, Jun 30, 2014	332.00	338.20	322.00	328.00
1808	NYSE	OPTT	Fri, Jun 27, 2014	320.00	340.00	318.60	338.00
1807	NYSE	OPTT	Thu, Jun 26, 2014	332.00	334.00	316.00	318.00
1806	NYSE	OPTT	Wed, Jun 25, 2014	338.00	352.20	322.00	332.00
1805	NYSE	OPTT	Tue, Jun 24, 2014	340.00	348.00	332.00	340.00
1804	NYSE	OPTT	Mon, Jun 23, 2014	330.00	342.00	328.00	338.00
1803	NYSE	OPTT	Fri, Jun 20, 2014	322.00	337.80	322.00	332.00
1802	NYSE	OPTT	Thu, Jun 19, 2014	322.00	340.00	316.00	320.00
1801	NYSE	OPTT	Wed, Jun 18, 2014	344.00	346.00	320.00	328.00
1800	NYSE	OPTT	Tue, Jun 17, 2014	350.00	350.80	340.00	340.00
1799	NYSE	OPTT	Mon, Jun 16, 2014	344.00	350.00	332.00	340.00
1798	NYSE	OPTT	Fri, Jun 13, 2014	350.00	368.00	344.00	346.00
1797	NYSE	OPTT	Thu, Jun 12, 2014	350.00	364.00	340.00	344.00
1796	NYSE	OPTT	Wed, Jun 11, 2014	358.00	360.00	330.00	359.80
1795	NYSE	OPTT	Tue, Jun 10, 2014	420.00	430.00	306.00	326.02
1794	NYSE	OPTT	Mon, Jun 9, 2014	478.00	522.00	474.00	494.00
1793	NYSE	OPTT	Fri, Jun 6, 2014	458.00	492.00	456.00	480.00
1792	NYSE	OPTT	Thu, Jun 5, 2014	454.00	459.98	444.02	452.00
1791	NYSE	OPTT	Wed, Jun 4, 2014	448.00	461.40	430.00	448.00
1790	NYSE	OPTT	Tue, Jun 3, 2014	468.00	478.00	442.00	444.00
1789	NYSE	OPTT	Mon, Jun 2, 2014	500.00	500.00	462.00	470.00
1788	NYSE	OPTT	Fri, May 30, 2014	534.00	610.00	490.00	498.00
1787	NYSE	OPTT	Thu, May 29, 2014	458.00	504.00	458.00	500.00
1786	NYSE	OPTT	Wed, May 28, 2014	454.00	468.00	444.00	466.00
1785	NYSE	OPTT	Tue, May 27, 2014	472.00	490.00	444.00	450.00
1784	NYSE	OPTT	Fri, May 23, 2014	458.00	484.00	450.00	466.00
1783	NYSE	OPTT	Thu, May 22, 2014	488.00	488.00	456.00	460.00
1782	NYSE	OPTT	Wed, May 21, 2014	504.00	514.04	476.00	482.00
1781	NYSE	OPTT	Tue, May 20, 2014	496.00	506.00	489.00	500.00
1780	NYSE	OPTT	Mon, May 19, 2014	480.00	506.00	478.00	496.00
1779	NYSE	OPTT	Fri, May 16, 2014	494.00	494.00	476.02	480.00
1778	NYSE	OPTT	Thu, May 15, 2014	492.00	504.00	474.00	480.00
1777	NYSE	OPTT	Wed, May 14, 2014	510.00	510.00	490.00	498.00
1776	NYSE	OPTT	Tue, May 13, 2014	538.00	556.00	510.00	512.00
1775	NYSE	OPTT	Mon, May 12, 2014	548.00	572.00	526.00	544.00
1774	NYSE	OPTT	Fri, May 9, 2014	522.00	556.00	502.00	544.00
1773	NYSE	OPTT	Thu, May 8, 2014	520.00	528.00	496.00	520.00
1772	NYSE	OPTT	Wed, May 7, 2014	528.00	530.00	504.00	516.00
1771	NYSE	OPTT	Tue, May 6, 2014	538.00	538.00	514.00	522.00
1770	NYSE	OPTT	Mon, May 5, 2014	530.00	542.00	502.00	534.00
1769	NYSE	OPTT	Fri, May 2, 2014	534.00	550.00	524.00	530.00
1768	NYSE	OPTT	Thu, May 1, 2014	542.00	550.00	516.00	536.00
1767	NYSE	OPTT	Wed, Apr 30, 2014	500.00	550.00	500.00	542.00
1766	NYSE	OPTT	Tue, Apr 29, 2014	530.00	544.00	496.00	500.00
1765	NYSE	OPTT	Mon, Apr 28, 2014	564.00	570.00	484.00	526.00
1764	NYSE	OPTT	Fri, Apr 25, 2014	588.00	610.00	552.00	568.00
1763	NYSE	OPTT	Thu, Apr 24, 2014	572.00	614.00	560.00	588.00
1762	NYSE	OPTT	Wed, Apr 23, 2014	564.00	584.00	550.00	562.00
1761	NYSE	OPTT	Tue, Apr 22, 2014	546.00	606.00	536.00	572.00
1760	NYSE	OPTT	Mon, Apr 21, 2014	548.00	555.98	526.00	540.00
1759	NYSE	OPTT	Thu, Apr 17, 2014	550.00	563.76	536.00	544.00
1758	NYSE	OPTT	Wed, Apr 16, 2014	530.00	550.00	528.00	546.00
1757	NYSE	OPTT	Tue, Apr 15, 2014	554.00	582.00	510.00	526.00
1756	NYSE	OPTT	Mon, Apr 14, 2014	600.00	600.00	542.00	546.00
1755	NYSE	OPTT	Fri, Apr 11, 2014	580.00	594.00	542.00	562.00
1754	NYSE	OPTT	Thu, Apr 10, 2014	588.00	596.00	579.00	580.00
1753	NYSE	OPTT	Wed, Apr 9, 2014	592.00	600.00	588.00	588.00
1752	NYSE	OPTT	Tue, Apr 8, 2014	584.00	600.00	560.00	588.00
1751	NYSE	OPTT	Mon, Apr 7, 2014	610.00	612.00	568.00	578.00
1750	NYSE	OPTT	Fri, Apr 4, 2014	646.00	648.00	582.00	610.00
1749	NYSE	OPTT	Thu, Apr 3, 2014	820.00	838.00	722.00	760.00
1748	NYSE	OPTT	Wed, Apr 2, 2014	812.00	860.00	782.00	810.00
1747	NYSE	OPTT	Tue, Apr 1, 2014	720.00	814.00	712.02	812.00
1746	NYSE	OPTT	Mon, Mar 31, 2014	720.00	760.00	700.00	746.00
1745	NYSE	OPTT	Fri, Mar 28, 2014	700.00	726.00	686.00	712.00
1744	NYSE	OPTT	Thu, Mar 27, 2014	764.00	780.00	690.00	704.00
1743	NYSE	OPTT	Wed, Mar 26, 2014	846.00	886.00	750.00	750.00
1742	NYSE	OPTT	Tue, Mar 25, 2014	782.00	846.00	778.00	830.00
1741	NYSE	OPTT	Mon, Mar 24, 2014	824.00	834.00	758.00	784.00
1740	NYSE	OPTT	Fri, Mar 21, 2014	838.00	857.80	804.00	812.00
1739	NYSE	OPTT	Thu, Mar 20, 2014	884.00	920.00	828.00	846.00
1738	NYSE	OPTT	Wed, Mar 19, 2014	830.00	930.00	814.20	888.00
1737	NYSE	OPTT	Tue, Mar 18, 2014	820.00	870.00	808.00	826.00
1736	NYSE	OPTT	Mon, Mar 17, 2014	840.26	870.00	796.00	824.00
1735	NYSE	OPTT	Fri, Mar 14, 2014	950.00	978.00	813.98	864.00
1734	NYSE	OPTT	Thu, Mar 13, 2014	970.00	1176.00	970.00	1020.00
1733	NYSE	OPTT	Wed, Mar 12, 2014	1100.00	1102.00	932.00	944.00
1732	NYSE	OPTT	Tue, Mar 11, 2014	978.00	1402.00	964.20	1090.00
1731	NYSE	OPTT	Mon, Mar 10, 2014	874.00	970.00	850.00	910.00
1730	NYSE	OPTT	Fri, Mar 7, 2014	890.00	900.00	824.00	838.00
1729	NYSE	OPTT	Thu, Mar 6, 2014	912.00	938.00	863.98	868.00
1728	NYSE	OPTT	Wed, Mar 5, 2014	810.00	955.00	792.00	906.00
1727	NYSE	OPTT	Tue, Mar 4, 2014	800.00	848.00	800.00	800.00
1726	NYSE	OPTT	Mon, Mar 3, 2014	790.00	804.00	758.00	782.00
1725	NYSE	OPTT	Fri, Feb 28, 2014	836.00	858.00	790.00	812.00
1724	NYSE	OPTT	Thu, Feb 27, 2014	858.00	916.00	830.00	832.00
1723	NYSE	OPTT	Wed, Feb 26, 2014	804.00	856.00	790.00	844.00
1722	NYSE	OPTT	Tue, Feb 25, 2014	792.00	852.00	782.00	787.00
1721	NYSE	OPTT	Mon, Feb 24, 2014	864.00	882.00	788.00	796.00
1720	NYSE	OPTT	Fri, Feb 21, 2014	918.00	927.98	852.00	868.00
1719	NYSE	OPTT	Thu, Feb 20, 2014	870.00	941.92	844.00	918.00
1718	NYSE	OPTT	Wed, Feb 19, 2014	912.00	926.00	844.00	872.00
1717	NYSE	OPTT	Tue, Feb 18, 2014	930.00	970.00	882.00	914.00
1716	NYSE	OPTT	Fri, Feb 14, 2014	928.00	978.00	874.00	928.00
1715	NYSE	OPTT	Thu, Feb 13, 2014	884.00	1012.00	864.00	944.00
1714	NYSE	OPTT	Wed, Feb 12, 2014	752.00	976.00	728.00	936.00
1713	NYSE	OPTT	Tue, Feb 11, 2014	494.00	856.00	494.00	706.40
1712	NYSE	OPTT	Mon, Feb 10, 2014	438.00	474.00	436.20	459.96
1711	NYSE	OPTT	Fri, Feb 7, 2014	446.00	450.00	432.00	448.00
1710	NYSE	OPTT	Thu, Feb 6, 2014	444.00	450.00	430.00	442.00
1709	NYSE	OPTT	Wed, Feb 5, 2014	452.00	462.00	432.00	442.00
1708	NYSE	OPTT	Tue, Feb 4, 2014	444.00	460.00	442.00	456.00
1707	NYSE	OPTT	Mon, Feb 3, 2014	444.00	462.00	442.00	446.00
1706	NYSE	OPTT	Fri, Jan 31, 2014	442.00	476.00	442.00	464.00
1705	NYSE	OPTT	Thu, Jan 30, 2014	444.00	482.00	438.20	452.00
1704	NYSE	OPTT	Wed, Jan 29, 2014	446.00	464.00	428.00	442.00
1703	NYSE	OPTT	Tue, Jan 28, 2014	430.00	456.00	424.00	448.00
1702	NYSE	OPTT	Mon, Jan 27, 2014	460.00	460.00	422.20	430.00
1701	NYSE	OPTT	Fri, Jan 24, 2014	456.00	468.00	428.00	436.00
1700	NYSE	OPTT	Thu, Jan 23, 2014	480.00	486.00	454.00	460.00
1699	NYSE	OPTT	Wed, Jan 22, 2014	508.00	510.00	482.00	484.00
1698	NYSE	OPTT	Tue, Jan 21, 2014	506.00	530.00	484.00	498.00
1697	NYSE	OPTT	Fri, Jan 17, 2014	520.00	520.00	494.00	496.00
1696	NYSE	OPTT	Thu, Jan 16, 2014	498.00	530.00	498.00	514.00
1695	NYSE	OPTT	Wed, Jan 15, 2014	500.00	538.00	480.00	524.00
1694	NYSE	OPTT	Tue, Jan 14, 2014	672.00	710.00	498.00	512.00
1693	NYSE	OPTT	Mon, Jan 13, 2014	436.00	478.00	430.00	442.00
1692	NYSE	OPTT	Fri, Jan 10, 2014	422.00	430.00	404.20	428.00
1691	NYSE	OPTT	Thu, Jan 9, 2014	444.00	448.00	414.00	422.00
1690	NYSE	OPTT	Wed, Jan 8, 2014	440.00	448.00	434.00	438.00
1689	NYSE	OPTT	Tue, Jan 7, 2014	460.00	460.00	432.02	444.00
1688	NYSE	OPTT	Mon, Jan 6, 2014	408.00	464.00	408.00	452.00
1687	NYSE	OPTT	Fri, Jan 3, 2014	428.00	430.00	406.00	406.00
1686	NYSE	OPTT	Thu, Jan 2, 2014	386.00	428.00	382.20	412.00
1685	NYSE	OPTT	Tue, Dec 31, 2013	382.00	389.40	376.02	384.00
1684	NYSE	OPTT	Mon, Dec 30, 2013	398.00	398.00	372.00	384.00
1683	NYSE	OPTT	Fri, Dec 27, 2013	414.00	414.00	380.00	390.00
1682	NYSE	OPTT	Thu, Dec 26, 2013	382.00	420.00	370.00	414.00
1681	NYSE	OPTT	Tue, Dec 24, 2013	372.00	380.00	369.98	370.00
1680	NYSE	OPTT	Mon, Dec 23, 2013	360.00	382.00	360.00	366.00
1679	NYSE	OPTT	Fri, Dec 20, 2013	366.00	368.00	359.80	360.00
1678	NYSE	OPTT	Thu, Dec 19, 2013	364.00	370.02	356.00	360.00
1677	NYSE	OPTT	Wed, Dec 18, 2013	360.00	376.00	360.00	370.00
1676	NYSE	OPTT	Tue, Dec 17, 2013	370.00	384.00	362.00	362.00
1675	NYSE	OPTT	Mon, Dec 16, 2013	386.00	386.00	366.00	366.00
1674	NYSE	OPTT	Fri, Dec 13, 2013	382.00	394.00	362.00	370.00
1673	NYSE	OPTT	Thu, Dec 12, 2013	376.00	380.00	360.00	372.00
1672	NYSE	OPTT	Wed, Dec 11, 2013	384.00	384.00	364.00	372.00
1671	NYSE	OPTT	Tue, Dec 10, 2013	396.00	398.00	370.00	376.00
1670	NYSE	OPTT	Mon, Dec 9, 2013	410.00	430.00	378.00	388.00
1669	NYSE	OPTT	Fri, Dec 6, 2013	418.00	448.00	406.00	414.00
1668	NYSE	OPTT	Thu, Dec 5, 2013	398.00	428.00	398.00	412.00
1667	NYSE	OPTT	Wed, Dec 4, 2013	388.00	404.00	378.02	390.00
1666	NYSE	OPTT	Tue, Dec 3, 2013	362.00	410.00	362.00	396.00
1665	NYSE	OPTT	Mon, Dec 2, 2013	388.00	388.00	364.00	366.00
1664	NYSE	OPTT	Fri, Nov 29, 2013	388.00	390.00	380.00	380.00
1663	NYSE	OPTT	Wed, Nov 27, 2013	404.00	406.00	378.00	390.00
1662	NYSE	OPTT	Tue, Nov 26, 2013	362.00	430.00	352.00	405.98
1661	NYSE	OPTT	Mon, Nov 25, 2013	360.00	366.40	350.00	356.00
1660	NYSE	OPTT	Fri, Nov 22, 2013	374.00	380.00	364.00	364.00
1659	NYSE	OPTT	Thu, Nov 21, 2013	370.00	392.00	360.00	374.00
1658	NYSE	OPTT	Wed, Nov 20, 2013	372.00	380.00	356.00	362.00
1657	NYSE	OPTT	Tue, Nov 19, 2013	400.00	400.00	370.00	370.00
1656	NYSE	OPTT	Mon, Nov 18, 2013	408.00	416.00	389.70	390.00
1655	NYSE	OPTT	Fri, Nov 15, 2013	428.00	432.00	388.00	392.00
1654	NYSE	OPTT	Thu, Nov 14, 2013	430.00	434.00	414.04	424.00
1653	NYSE	OPTT	Wed, Nov 13, 2013	416.00	434.00	410.00	424.00
1652	NYSE	OPTT	Tue, Nov 12, 2013	408.00	452.00	408.00	430.00
1651	NYSE	OPTT	Mon, Nov 11, 2013	408.00	427.80	402.00	418.00
1650	NYSE	OPTT	Fri, Nov 8, 2013	418.00	418.00	410.00	412.00
1649	NYSE	OPTT	Thu, Nov 7, 2013	412.00	430.00	406.00	412.00
1648	NYSE	OPTT	Wed, Nov 6, 2013	448.00	460.00	406.00	418.00
1647	NYSE	OPTT	Tue, Nov 5, 2013	462.00	470.00	442.00	444.00
1646	NYSE	OPTT	Mon, Nov 4, 2013	496.00	502.00	440.00	472.00
1645	NYSE	OPTT	Fri, Nov 1, 2013	498.00	500.00	448.00	484.00
1644	NYSE	OPTT	Thu, Oct 31, 2013	530.00	620.00	470.00	470.00
1643	NYSE	OPTT	Wed, Oct 30, 2013	502.00	510.02	440.00	452.00
1642	NYSE	OPTT	Tue, Oct 29, 2013	534.00	555.98	470.00	498.00
1641	NYSE	OPTT	Mon, Oct 28, 2013	530.00	538.00	472.00	498.00
1640	NYSE	OPTT	Fri, Oct 25, 2013	640.00	674.00	516.00	550.00
1639	NYSE	OPTT	Thu, Oct 24, 2013	338.00	764.00	332.00	676.00
1638	NYSE	OPTT	Wed, Oct 23, 2013	332.00	354.00	328.00	330.00
1637	NYSE	OPTT	Tue, Oct 22, 2013	346.00	350.00	332.00	332.00
1636	NYSE	OPTT	Mon, Oct 21, 2013	332.00	350.00	332.00	350.00
1635	NYSE	OPTT	Fri, Oct 18, 2013	344.00	350.00	332.00	338.00
1634	NYSE	OPTT	Thu, Oct 17, 2013	338.00	350.00	338.00	344.00
1633	NYSE	OPTT	Wed, Oct 16, 2013	344.00	347.52	332.00	347.52
1632	NYSE	OPTT	Tue, Oct 15, 2013	350.00	350.00	334.20	344.00
1631	NYSE	OPTT	Mon, Oct 14, 2013	332.00	354.00	332.00	346.00
1630	NYSE	OPTT	Fri, Oct 11, 2013	332.00	350.00	332.00	340.00
1629	NYSE	OPTT	Thu, Oct 10, 2013	332.00	350.00	330.00	340.00
1628	NYSE	OPTT	Wed, Oct 9, 2013	340.00	350.00	335.12	340.00
1627	NYSE	OPTT	Tue, Oct 8, 2013	350.00	350.00	344.00	344.00
1626	NYSE	OPTT	Mon, Oct 7, 2013	346.00	354.00	340.00	350.00
1625	NYSE	OPTT	Fri, Oct 4, 2013	340.00	350.00	340.00	344.00
1624	NYSE	OPTT	Thu, Oct 3, 2013	340.00	346.00	341.98	342.00
1623	NYSE	OPTT	Wed, Oct 2, 2013	342.00	347.24	332.00	340.00
1622	NYSE	OPTT	Tue, Oct 1, 2013	330.00	340.00	326.00	338.80
1621	NYSE	OPTT	Mon, Sep 30, 2013	338.00	340.00	326.00	332.00
1620	NYSE	OPTT	Fri, Sep 27, 2013	342.20	344.00	340.00	340.00
1619	NYSE	OPTT	Thu, Sep 26, 2013	346.00	350.00	342.00	344.00
1618	NYSE	OPTT	Wed, Sep 25, 2013	342.00	350.00	344.00	350.00
1617	NYSE	OPTT	Tue, Sep 24, 2013	340.20	350.00	340.20	350.00
1616	NYSE	OPTT	Mon, Sep 23, 2013	346.00	348.00	340.00	340.00
1615	NYSE	OPTT	Fri, Sep 20, 2013	352.00	352.00	340.02	346.00
1614	NYSE	OPTT	Thu, Sep 19, 2013	340.00	348.00	340.00	348.00
1613	NYSE	OPTT	Wed, Sep 18, 2013	350.00	350.00	342.00	348.00
1612	NYSE	OPTT	Tue, Sep 17, 2013	350.00	350.00	342.00	350.00
1611	NYSE	OPTT	Mon, Sep 16, 2013	338.00	348.00	338.00	342.00
1610	NYSE	OPTT	Fri, Sep 13, 2013	360.00	360.00	340.00	342.00
1609	NYSE	OPTT	Thu, Sep 12, 2013	358.00	358.00	348.00	350.00
1608	NYSE	OPTT	Wed, Sep 11, 2013	350.00	352.00	348.00	348.00
1607	NYSE	OPTT	Tue, Sep 10, 2013	356.00	356.00	348.00	350.00
1606	NYSE	OPTT	Mon, Sep 9, 2013	352.00	352.00	348.00	352.00
1605	NYSE	OPTT	Fri, Sep 6, 2013	354.00	354.00	348.00	348.00
1604	NYSE	OPTT	Thu, Sep 5, 2013	360.00	360.00	349.80	354.00
1603	NYSE	OPTT	Wed, Sep 4, 2013	328.00	360.00	320.00	358.00
1602	NYSE	OPTT	Tue, Sep 3, 2013	316.00	328.00	312.00	318.00
1601	NYSE	OPTT	Fri, Aug 30, 2013	324.00	327.80	316.00	322.00
1600	NYSE	OPTT	Thu, Aug 29, 2013	320.00	326.00	314.20	326.00
1599	NYSE	OPTT	Wed, Aug 28, 2013	322.00	328.00	314.00	322.00
1598	NYSE	OPTT	Tue, Aug 27, 2013	328.00	328.00	324.00	326.00
1597	NYSE	OPTT	Mon, Aug 26, 2013	320.00	330.00	320.00	326.00
1596	NYSE	OPTT	Fri, Aug 23, 2013	322.00	328.00	320.00	320.00
1595	NYSE	OPTT	Thu, Aug 22, 2013	326.00	328.00	320.00	322.02
1594	NYSE	OPTT	Wed, Aug 21, 2013	330.00	330.00	320.00	324.00
1593	NYSE	OPTT	Tue, Aug 20, 2013	345.30	345.30	330.00	330.00
1592	NYSE	OPTT	Mon, Aug 19, 2013	336.00	340.00	332.00	336.00
1591	NYSE	OPTT	Fri, Aug 16, 2013	328.00	340.00	328.00	330.00
1590	NYSE	OPTT	Thu, Aug 15, 2013	334.00	342.00	328.00	338.00
1589	NYSE	OPTT	Wed, Aug 14, 2013	342.00	342.00	328.00	330.00
1588	NYSE	OPTT	Tue, Aug 13, 2013	358.00	364.80	350.00	352.00
1587	NYSE	OPTT	Mon, Aug 12, 2013	376.00	376.00	360.00	360.00
1586	NYSE	OPTT	Fri, Aug 9, 2013	386.00	386.00	364.00	376.00
1585	NYSE	OPTT	Thu, Aug 8, 2013	382.00	388.00	376.00	380.00
1584	NYSE	OPTT	Wed, Aug 7, 2013	364.00	388.00	360.00	378.02
1583	NYSE	OPTT	Tue, Aug 6, 2013	378.00	380.00	360.00	364.00
1582	NYSE	OPTT	Mon, Aug 5, 2013	350.00	378.00	334.00	372.00
1581	NYSE	OPTT	Fri, Aug 2, 2013	316.00	337.00	310.20	336.00
1580	NYSE	OPTT	Thu, Aug 1, 2013	310.00	326.00	310.00	320.00
1579	NYSE	OPTT	Wed, Jul 31, 2013	314.00	316.00	304.00	314.00
1578	NYSE	OPTT	Tue, Jul 30, 2013	312.00	320.00	304.00	320.00
1577	NYSE	OPTT	Mon, Jul 29, 2013	312.00	312.00	304.00	311.86
1576	NYSE	OPTT	Fri, Jul 26, 2013	310.00	312.00	306.00	306.00
1575	NYSE	OPTT	Thu, Jul 25, 2013	310.00	315.98	302.28	308.00
1574	NYSE	OPTT	Wed, Jul 24, 2013	308.00	320.00	308.00	312.00
1573	NYSE	OPTT	Tue, Jul 23, 2013	308.00	318.00	308.00	312.00
1572	NYSE	OPTT	Mon, Jul 22, 2013	308.00	320.00	308.00	312.00
1571	NYSE	OPTT	Fri, Jul 19, 2013	312.28	326.00	312.00	314.00
1570	NYSE	OPTT	Thu, Jul 18, 2013	314.00	328.00	314.00	316.00
1569	NYSE	OPTT	Wed, Jul 17, 2013	312.00	320.00	312.00	316.00
1568	NYSE	OPTT	Tue, Jul 16, 2013	314.00	318.00	310.00	312.00
1567	NYSE	OPTT	Mon, Jul 15, 2013	328.00	330.00	312.00	318.00
1566	NYSE	OPTT	Fri, Jul 12, 2013	310.00	332.00	300.00	328.00
1565	NYSE	OPTT	Thu, Jul 11, 2013	320.00	334.00	320.00	332.00
1564	NYSE	OPTT	Wed, Jul 10, 2013	330.00	330.00	316.00	318.00
1563	NYSE	OPTT	Tue, Jul 9, 2013	334.00	333.80	324.00	328.00
1562	NYSE	OPTT	Mon, Jul 8, 2013	338.00	338.00	324.00	328.00
1561	NYSE	OPTT	Fri, Jul 5, 2013	326.00	332.00	316.20	322.00
1560	NYSE	OPTT	Wed, Jul 3, 2013	328.00	330.00	318.00	318.00
1559	NYSE	OPTT	Tue, Jul 2, 2013	334.00	334.00	322.00	324.00
1558	NYSE	OPTT	Mon, Jul 1, 2013	322.00	335.20	322.00	324.00
1557	NYSE	OPTT	Fri, Jun 28, 2013	320.00	336.00	320.00	322.00
1556	NYSE	OPTT	Thu, Jun 27, 2013	338.00	340.00	320.00	328.00
1555	NYSE	OPTT	Wed, Jun 26, 2013	336.00	370.00	310.00	320.00
1554	NYSE	OPTT	Tue, Jun 25, 2013	360.00	376.00	324.00	346.00
1553	NYSE	OPTT	Mon, Jun 24, 2013	328.00	332.00	310.00	314.00
1552	NYSE	OPTT	Fri, Jun 21, 2013	330.00	333.10	320.00	324.00
1551	NYSE	OPTT	Thu, Jun 20, 2013	326.20	335.90	320.00	320.00
1550	NYSE	OPTT	Wed, Jun 19, 2013	332.00	338.00	326.00	336.00
1549	NYSE	OPTT	Tue, Jun 18, 2013	324.00	347.40	324.00	336.00
1548	NYSE	OPTT	Mon, Jun 17, 2013	334.00	358.00	324.02	330.00
1547	NYSE	OPTT	Fri, Jun 14, 2013	328.00	340.00	328.00	334.00
1546	NYSE	OPTT	Thu, Jun 13, 2013	332.00	338.38	330.00	332.00
1545	NYSE	OPTT	Wed, Jun 12, 2013	344.00	344.02	326.00	337.00
1544	NYSE	OPTT	Tue, Jun 11, 2013	350.00	358.00	332.00	342.00
1543	NYSE	OPTT	Mon, Jun 10, 2013	370.00	370.00	340.00	342.00
1542	NYSE	OPTT	Fri, Jun 7, 2013	308.00	374.00	306.00	358.00
1541	NYSE	OPTT	Thu, Jun 6, 2013	312.00	316.00	302.00	306.90
1540	NYSE	OPTT	Wed, Jun 5, 2013	320.00	320.00	306.00	316.20
1539	NYSE	OPTT	Tue, Jun 4, 2013	322.00	328.00	308.00	320.00
1538	NYSE	OPTT	Mon, Jun 3, 2013	326.00	330.00	320.00	330.00
1537	NYSE	OPTT	Fri, May 31, 2013	330.00	330.00	314.00	314.00
1536	NYSE	OPTT	Thu, May 30, 2013	328.00	330.00	326.02	330.00
1535	NYSE	OPTT	Wed, May 29, 2013	326.00	333.50	320.00	320.00
1534	NYSE	OPTT	Tue, May 28, 2013	332.00	338.00	324.00	332.00
1533	NYSE	OPTT	Fri, May 24, 2013	330.00	346.00	320.00	336.00
1532	NYSE	OPTT	Thu, May 23, 2013	350.00	356.00	320.00	322.00
1531	NYSE	OPTT	Wed, May 22, 2013	370.00	372.00	330.00	334.00
1530	NYSE	OPTT	Tue, May 21, 2013	360.00	380.00	360.00	368.00
1529	NYSE	OPTT	Mon, May 20, 2013	360.00	366.00	338.00	350.00
1528	NYSE	OPTT	Fri, May 17, 2013	370.00	378.00	360.00	360.00
1527	NYSE	OPTT	Thu, May 16, 2013	370.00	380.00	362.00	366.00
1526	NYSE	OPTT	Wed, May 15, 2013	360.00	364.20	360.00	362.00
1525	NYSE	OPTT	Tue, May 14, 2013	358.00	380.00	358.00	364.00
1524	NYSE	OPTT	Mon, May 13, 2013	378.00	386.00	358.00	360.00
1523	NYSE	OPTT	Fri, May 10, 2013	396.00	402.00	356.00	378.00
1522	NYSE	OPTT	Thu, May 9, 2013	310.00	464.00	310.00	396.00
1521	NYSE	OPTT	Wed, May 8, 2013	296.00	308.00	294.00	296.00
1520	NYSE	OPTT	Tue, May 7, 2013	294.00	308.00	294.00	302.00
1519	NYSE	OPTT	Mon, May 6, 2013	308.00	310.00	294.00	294.00
1518	NYSE	OPTT	Fri, May 3, 2013	312.00	320.00	310.00	310.00
1517	NYSE	OPTT	Thu, May 2, 2013	308.00	320.00	306.00	310.00
1516	NYSE	OPTT	Wed, May 1, 2013	312.00	326.00	302.00	306.00
1515	NYSE	OPTT	Tue, Apr 30, 2013	306.00	318.00	302.00	308.00
1514	NYSE	OPTT	Mon, Apr 29, 2013	308.00	310.00	306.00	306.00
1513	NYSE	OPTT	Fri, Apr 26, 2013	308.00	320.00	300.00	308.00
1512	NYSE	OPTT	Thu, Apr 25, 2013	310.00	335.00	310.00	316.00
1511	NYSE	OPTT	Wed, Apr 24, 2013	308.00	310.00	300.00	300.00
1510	NYSE	OPTT	Tue, Apr 23, 2013	320.00	323.00	308.00	308.00
1509	NYSE	OPTT	Mon, Apr 22, 2013	326.00	334.00	314.00	318.00
1508	NYSE	OPTT	Fri, Apr 19, 2013	336.00	342.00	310.02	334.00
1507	NYSE	OPTT	Thu, Apr 18, 2013	304.00	334.00	304.00	334.00
1506	NYSE	OPTT	Wed, Apr 17, 2013	310.00	346.00	310.00	328.00
1505	NYSE	OPTT	Tue, Apr 16, 2013	328.00	339.00	312.00	315.20
1504	NYSE	OPTT	Mon, Apr 15, 2013	342.00	342.00	324.00	334.00
1503	NYSE	OPTT	Fri, Apr 12, 2013	338.00	369.86	322.02	342.00
1502	NYSE	OPTT	Thu, Apr 11, 2013	308.00	340.00	308.00	332.00
1501	NYSE	OPTT	Wed, Apr 10, 2013	302.00	320.00	300.00	310.00
1500	NYSE	OPTT	Tue, Apr 9, 2013	292.00	304.00	292.00	304.00
1499	NYSE	OPTT	Mon, Apr 8, 2013	292.00	300.00	292.00	295.98
1498	NYSE	OPTT	Fri, Apr 5, 2013	292.00	308.00	292.00	296.00
1497	NYSE	OPTT	Thu, Apr 4, 2013	300.02	308.00	292.00	292.00
1496	NYSE	OPTT	Wed, Apr 3, 2013	300.00	308.00	292.00	308.00
1495	NYSE	OPTT	Tue, Apr 2, 2013	302.00	314.00	296.00	301.08
1494	NYSE	OPTT	Mon, Apr 1, 2013	302.00	316.00	302.00	308.00
1493	NYSE	OPTT	Thu, Mar 28, 2013	300.00	320.00	290.00	304.00
1492	NYSE	OPTT	Wed, Mar 27, 2013	308.00	331.00	294.00	302.00
1491	NYSE	OPTT	Tue, Mar 26, 2013	342.00	347.72	318.00	320.00
1490	NYSE	OPTT	Mon, Mar 25, 2013	354.00	354.00	330.00	332.00
1489	NYSE	OPTT	Fri, Mar 22, 2013	374.00	374.00	350.00	351.00
1488	NYSE	OPTT	Thu, Mar 21, 2013	380.00	380.00	363.80	368.00
1487	NYSE	OPTT	Wed, Mar 20, 2013	362.00	385.98	362.00	380.00
1486	NYSE	OPTT	Tue, Mar 19, 2013	364.00	368.40	362.00	362.00
1485	NYSE	OPTT	Mon, Mar 18, 2013	366.00	370.00	362.00	370.00
1484	NYSE	OPTT	Fri, Mar 15, 2013	344.00	366.00	344.00	366.00
1483	NYSE	OPTT	Thu, Mar 14, 2013	370.00	394.00	316.00	346.00
1482	NYSE	OPTT	Wed, Mar 13, 2013	380.00	394.00	370.00	390.00
1481	NYSE	OPTT	Tue, Mar 12, 2013	366.00	388.00	366.00	380.00
1480	NYSE	OPTT	Mon, Mar 11, 2013	388.00	390.00	366.00	373.72
1479	NYSE	OPTT	Fri, Mar 8, 2013	400.00	400.00	370.00	394.00
1478	NYSE	OPTT	Thu, Mar 7, 2013	388.00	400.00	380.00	396.00
1477	NYSE	OPTT	Wed, Mar 6, 2013	380.00	398.00	380.00	394.00
1476	NYSE	OPTT	Tue, Mar 5, 2013	380.00	390.00	370.00	380.60
1475	NYSE	OPTT	Mon, Mar 4, 2013	390.00	390.00	384.00	384.00
1474	NYSE	OPTT	Fri, Mar 1, 2013	390.00	390.00	380.00	384.00
1473	NYSE	OPTT	Thu, Feb 28, 2013	394.00	400.00	390.00	396.00
1472	NYSE	OPTT	Wed, Feb 27, 2013	396.00	408.00	384.00	399.20
1471	NYSE	OPTT	Tue, Feb 26, 2013	392.00	398.00	388.00	389.00
1470	NYSE	OPTT	Mon, Feb 25, 2013	396.00	402.00	392.00	392.00
1469	NYSE	OPTT	Fri, Feb 22, 2013	402.00	407.98	396.00	396.00
1468	NYSE	OPTT	Thu, Feb 21, 2013	406.00	410.00	402.00	402.00
1467	NYSE	OPTT	Wed, Feb 20, 2013	420.00	420.00	406.00	406.00
1466	NYSE	OPTT	Tue, Feb 19, 2013	408.00	424.00	408.00	418.00
1465	NYSE	OPTT	Fri, Feb 15, 2013	416.00	420.00	406.00	408.00
1464	NYSE	OPTT	Thu, Feb 14, 2013	412.00	426.00	412.00	420.00
1463	NYSE	OPTT	Wed, Feb 13, 2013	413.40	424.00	412.00	412.00
1462	NYSE	OPTT	Tue, Feb 12, 2013	418.00	426.00	410.00	420.00
1461	NYSE	OPTT	Mon, Feb 11, 2013	418.00	426.00	406.00	412.00
1460	NYSE	OPTT	Fri, Feb 8, 2013	416.00	426.00	412.00	423.00
1459	NYSE	OPTT	Thu, Feb 7, 2013	426.00	426.00	416.00	418.00
1458	NYSE	OPTT	Wed, Feb 6, 2013	424.64	426.00	418.00	422.00
1457	NYSE	OPTT	Tue, Feb 5, 2013	418.00	430.00	418.00	426.00
1456	NYSE	OPTT	Mon, Feb 4, 2013	416.00	435.60	416.00	422.00
1455	NYSE	OPTT	Fri, Feb 1, 2013	428.80	438.00	416.00	416.00
1454	NYSE	OPTT	Thu, Jan 31, 2013	438.00	438.00	416.00	426.00
1453	NYSE	OPTT	Wed, Jan 30, 2013	432.00	438.00	424.00	432.00
1452	NYSE	OPTT	Tue, Jan 29, 2013	436.00	440.00	424.30	438.00
1451	NYSE	OPTT	Mon, Jan 28, 2013	416.00	436.00	410.00	436.00
1450	NYSE	OPTT	Fri, Jan 25, 2013	420.00	424.00	410.00	416.00
1449	NYSE	OPTT	Thu, Jan 24, 2013	416.00	428.00	410.00	424.00
1448	NYSE	OPTT	Wed, Jan 23, 2013	408.00	428.00	408.00	416.00
1447	NYSE	OPTT	Tue, Jan 22, 2013	410.00	426.00	406.00	412.00
1446	NYSE	OPTT	Fri, Jan 18, 2013	428.00	428.00	410.00	418.00
1445	NYSE	OPTT	Thu, Jan 17, 2013	424.00	428.00	424.00	428.00
1444	NYSE	OPTT	Wed, Jan 16, 2013	424.14	428.00	424.00	428.00
1443	NYSE	OPTT	Tue, Jan 15, 2013	428.00	428.00	424.00	426.00
1442	NYSE	OPTT	Mon, Jan 14, 2013	428.00	428.00	424.00	426.00
1441	NYSE	OPTT	Fri, Jan 11, 2013	428.00	428.00	420.00	426.00
1440	NYSE	OPTT	Thu, Jan 10, 2013	422.00	434.00	415.98	434.00
1439	NYSE	OPTT	Wed, Jan 9, 2013	442.00	442.00	420.00	428.00
1438	NYSE	OPTT	Tue, Jan 8, 2013	444.00	444.00	428.02	444.00
1437	NYSE	OPTT	Mon, Jan 7, 2013	420.00	444.00	418.00	444.00
1436	NYSE	OPTT	Fri, Jan 4, 2013	432.00	436.00	402.00	418.00
1435	NYSE	OPTT	Thu, Jan 3, 2013	428.00	442.00	420.00	430.00
1434	NYSE	OPTT	Wed, Jan 2, 2013	436.00	444.00	414.80	436.00
1433	NYSE	OPTT	Mon, Dec 31, 2012	400.00	440.00	400.00	428.02
1432	NYSE	OPTT	Fri, Dec 28, 2012	402.00	419.98	400.00	400.00
1431	NYSE	OPTT	Thu, Dec 27, 2012	404.00	424.00	402.00	402.00
1430	NYSE	OPTT	Wed, Dec 26, 2012	410.00	413.30	402.00	408.00
1429	NYSE	OPTT	Mon, Dec 24, 2012	420.00	420.00	412.00	412.00
1428	NYSE	OPTT	Fri, Dec 21, 2012	420.00	432.00	412.00	428.00
1427	NYSE	OPTT	Thu, Dec 20, 2012	414.00	428.00	414.00	422.00
1426	NYSE	OPTT	Wed, Dec 19, 2012	440.00	442.00	416.00	422.00
1425	NYSE	OPTT	Tue, Dec 18, 2012	446.00	450.00	440.00	440.00
1424	NYSE	OPTT	Mon, Dec 17, 2012	440.00	450.00	440.00	444.00
1423	NYSE	OPTT	Fri, Dec 14, 2012	440.00	450.00	436.20	442.00
1422	NYSE	OPTT	Thu, Dec 13, 2012	444.00	450.00	420.00	446.00
1421	NYSE	OPTT	Wed, Dec 12, 2012	440.00	460.00	430.00	448.00
1420	NYSE	OPTT	Tue, Dec 11, 2012	450.00	458.00	440.00	450.00
1419	NYSE	OPTT	Mon, Dec 10, 2012	456.00	458.00	440.00	446.00
1418	NYSE	OPTT	Fri, Dec 7, 2012	454.00	468.00	446.00	450.00
1417	NYSE	OPTT	Thu, Dec 6, 2012	450.00	455.98	440.00	450.00
1416	NYSE	OPTT	Wed, Dec 5, 2012	471.98	472.00	454.00	454.00
1415	NYSE	OPTT	Tue, Dec 4, 2012	460.00	476.00	442.00	462.00
1414	NYSE	OPTT	Mon, Dec 3, 2012	480.00	482.00	460.00	460.00
1413	NYSE	OPTT	Fri, Nov 30, 2012	466.00	484.00	466.00	478.00
1412	NYSE	OPTT	Thu, Nov 29, 2012	458.00	470.00	458.00	462.00
1411	NYSE	OPTT	Wed, Nov 28, 2012	478.00	490.00	454.00	454.00
1410	NYSE	OPTT	Tue, Nov 27, 2012	478.00	486.00	457.40	484.00
1409	NYSE	OPTT	Mon, Nov 26, 2012	476.00	478.00	460.00	478.00
1408	NYSE	OPTT	Fri, Nov 23, 2012	472.00	476.00	470.00	470.00
1407	NYSE	OPTT	Wed, Nov 21, 2012	478.00	479.64	466.00	476.00
1406	NYSE	OPTT	Tue, Nov 20, 2012	470.00	478.00	470.00	476.00
1405	NYSE	OPTT	Mon, Nov 19, 2012	452.00	479.70	440.30	479.70
1404	NYSE	OPTT	Fri, Nov 16, 2012	500.00	502.00	420.00	454.00
1403	NYSE	OPTT	Thu, Nov 15, 2012	530.00	533.98	490.00	496.00
1402	NYSE	OPTT	Wed, Nov 14, 2012	530.00	588.00	520.00	528.00
1401	NYSE	OPTT	Tue, Nov 13, 2012	548.00	560.00	488.00	522.00
1400	NYSE	OPTT	Mon, Nov 12, 2012	564.00	564.00	550.00	552.00
1399	NYSE	OPTT	Fri, Nov 9, 2012	538.00	570.00	538.00	564.00
1398	NYSE	OPTT	Thu, Nov 8, 2012	546.00	566.00	530.00	542.00
1397	NYSE	OPTT	Wed, Nov 7, 2012	600.00	600.00	540.00	552.00
1396	NYSE	OPTT	Tue, Nov 6, 2012	608.00	616.00	590.02	600.00
1395	NYSE	OPTT	Mon, Nov 5, 2012	486.00	684.00	486.00	589.20
1394	NYSE	OPTT	Fri, Nov 2, 2012	488.00	500.00	480.00	480.00
1393	NYSE	OPTT	Thu, Nov 1, 2012	500.00	510.00	484.00	484.00
1392	NYSE	OPTT	Wed, Oct 31, 2012	510.00	510.00	488.00	488.00
1391	NYSE	OPTT	Fri, Oct 26, 2012	500.00	510.00	496.00	502.00
1390	NYSE	OPTT	Thu, Oct 25, 2012	500.00	510.00	500.00	506.00
1389	NYSE	OPTT	Wed, Oct 24, 2012	496.00	500.00	490.00	500.00
1388	NYSE	OPTT	Tue, Oct 23, 2012	484.00	498.00	480.00	496.00
1387	NYSE	OPTT	Mon, Oct 22, 2012	500.00	510.00	482.00	490.00
1386	NYSE	OPTT	Fri, Oct 19, 2012	490.00	494.00	476.00	480.00
1385	NYSE	OPTT	Thu, Oct 18, 2012	482.00	505.80	476.00	494.00
1384	NYSE	OPTT	Wed, Oct 17, 2012	506.00	508.00	480.00	484.00
1383	NYSE	OPTT	Tue, Oct 16, 2012	508.00	514.00	506.00	508.00
1382	NYSE	OPTT	Mon, Oct 15, 2012	510.00	520.00	506.00	508.00
1381	NYSE	OPTT	Fri, Oct 12, 2012	520.00	520.02	510.00	514.00
1380	NYSE	OPTT	Thu, Oct 11, 2012	528.00	531.96	520.00	520.00
1379	NYSE	OPTT	Wed, Oct 10, 2012	544.00	554.00	520.00	526.00
1378	NYSE	OPTT	Tue, Oct 9, 2012	534.00	558.00	532.00	550.00
1377	NYSE	OPTT	Mon, Oct 8, 2012	568.00	582.00	526.00	528.00
1376	NYSE	OPTT	Fri, Oct 5, 2012	578.00	596.00	560.00	564.00
1375	NYSE	OPTT	Thu, Oct 4, 2012	570.00	588.00	566.00	582.00
1374	NYSE	OPTT	Wed, Oct 3, 2012	574.00	574.00	564.34	570.00
1373	NYSE	OPTT	Tue, Oct 2, 2012	586.00	596.00	562.00	572.00
1372	NYSE	OPTT	Mon, Oct 1, 2012	592.00	599.98	582.00	586.00
1371	NYSE	OPTT	Fri, Sep 28, 2012	594.00	594.00	584.00	584.00
1370	NYSE	OPTT	Thu, Sep 27, 2012	596.00	602.00	588.00	588.00
1369	NYSE	OPTT	Wed, Sep 26, 2012	590.00	610.00	590.00	596.00
1368	NYSE	OPTT	Tue, Sep 25, 2012	594.00	609.80	592.00	594.00
1367	NYSE	OPTT	Mon, Sep 24, 2012	622.00	622.00	582.00	602.00
1366	NYSE	OPTT	Fri, Sep 21, 2012	606.00	620.00	602.00	614.00
1365	NYSE	OPTT	Thu, Sep 20, 2012	606.00	616.00	606.00	610.00
1364	NYSE	OPTT	Wed, Sep 19, 2012	600.00	616.00	600.00	602.00
1363	NYSE	OPTT	Tue, Sep 18, 2012	600.00	600.00	576.00	590.00
1362	NYSE	OPTT	Mon, Sep 17, 2012	600.00	618.00	596.00	606.00
1361	NYSE	OPTT	Fri, Sep 14, 2012	694.00	700.00	610.00	618.00
1360	NYSE	OPTT	Thu, Sep 13, 2012	690.00	690.00	674.00	688.00
1359	NYSE	OPTT	Wed, Sep 12, 2012	680.00	684.00	642.00	680.00
1358	NYSE	OPTT	Tue, Sep 11, 2012	646.00	684.00	632.00	684.00
1357	NYSE	OPTT	Mon, Sep 10, 2012	630.00	640.00	608.00	610.00
1356	NYSE	OPTT	Fri, Sep 7, 2012	680.00	680.00	622.00	630.00
1355	NYSE	OPTT	Thu, Sep 6, 2012	680.00	696.00	660.00	684.00
1354	NYSE	OPTT	Wed, Sep 5, 2012	632.00	700.00	628.00	676.00
1353	NYSE	OPTT	Tue, Sep 4, 2012	600.00	657.80	580.00	620.00
1352	NYSE	OPTT	Fri, Aug 31, 2012	546.00	558.00	530.02	558.00
1351	NYSE	OPTT	Thu, Aug 30, 2012	528.00	556.00	520.00	550.00
1350	NYSE	OPTT	Wed, Aug 29, 2012	552.00	552.00	526.00	529.20
1349	NYSE	OPTT	Tue, Aug 28, 2012	522.00	550.00	520.02	548.00
1348	NYSE	OPTT	Mon, Aug 27, 2012	534.00	534.00	520.00	522.00
1347	NYSE	OPTT	Fri, Aug 24, 2012	530.00	540.00	520.00	534.00
1346	NYSE	OPTT	Thu, Aug 23, 2012	532.00	550.00	524.00	534.00
1345	NYSE	OPTT	Wed, Aug 22, 2012	534.00	573.88	528.00	530.60
1344	NYSE	OPTT	Tue, Aug 21, 2012	534.00	540.00	504.00	538.00
1343	NYSE	OPTT	Mon, Aug 20, 2012	492.00	516.00	492.00	502.00
1342	NYSE	OPTT	Fri, Aug 17, 2012	504.00	528.00	462.00	472.00
1341	NYSE	OPTT	Thu, Aug 16, 2012	516.00	540.00	506.00	508.00
1340	NYSE	OPTT	Wed, Aug 15, 2012	538.00	540.00	514.10	524.00
1339	NYSE	OPTT	Tue, Aug 14, 2012	524.00	542.00	514.10	530.00
1338	NYSE	OPTT	Mon, Aug 13, 2012	522.00	560.00	512.28	526.00
1337	NYSE	OPTT	Fri, Aug 10, 2012	542.00	556.00	518.00	526.00
1336	NYSE	OPTT	Thu, Aug 9, 2012	516.00	557.80	516.00	532.00
1335	NYSE	OPTT	Wed, Aug 8, 2012	534.00	542.00	512.02	521.78
1334	NYSE	OPTT	Tue, Aug 7, 2012	532.00	560.00	526.00	542.00
1333	NYSE	OPTT	Mon, Aug 6, 2012	546.00	550.00	520.00	538.00
1332	NYSE	OPTT	Fri, Aug 3, 2012	560.00	575.90	538.60	550.00
1331	NYSE	OPTT	Thu, Aug 2, 2012	504.00	562.00	504.00	556.00
1330	NYSE	OPTT	Wed, Aug 1, 2012	486.00	523.64	464.00	510.00
1329	NYSE	OPTT	Tue, Jul 31, 2012	500.00	505.90	480.00	480.20
1328	NYSE	OPTT	Mon, Jul 30, 2012	462.00	520.00	460.00	498.00
1327	NYSE	OPTT	Fri, Jul 27, 2012	476.00	476.00	460.00	462.00
1326	NYSE	OPTT	Thu, Jul 26, 2012	491.00	500.00	476.00	484.00
1325	NYSE	OPTT	Wed, Jul 25, 2012	498.00	508.00	484.00	488.00
1324	NYSE	OPTT	Tue, Jul 24, 2012	520.00	526.00	494.00	500.00
1323	NYSE	OPTT	Mon, Jul 23, 2012	508.00	528.00	490.00	510.00
1322	NYSE	OPTT	Fri, Jul 20, 2012	504.00	526.00	480.00	494.00
1321	NYSE	OPTT	Thu, Jul 19, 2012	514.00	528.00	506.00	508.00
1320	NYSE	OPTT	Wed, Jul 18, 2012	530.00	546.20	502.00	508.00
1319	NYSE	OPTT	Tue, Jul 17, 2012	542.00	578.00	514.00	526.00
1318	NYSE	OPTT	Mon, Jul 16, 2012	524.00	560.00	504.00	534.00
1317	NYSE	OPTT	Fri, Jul 13, 2012	586.00	588.00	506.00	530.00
1316	NYSE	OPTT	Thu, Jul 12, 2012	700.00	704.00	576.00	598.00
1315	NYSE	OPTT	Wed, Jul 11, 2012	416.00	794.00	416.00	710.00
1314	NYSE	OPTT	Tue, Jul 10, 2012	420.00	423.30	412.00	412.40
1313	NYSE	OPTT	Mon, Jul 9, 2012	404.00	423.98	404.00	416.00
1312	NYSE	OPTT	Fri, Jul 6, 2012	424.00	434.00	402.00	402.00
1311	NYSE	OPTT	Thu, Jul 5, 2012	420.00	435.98	416.00	420.00
1310	NYSE	OPTT	Tue, Jul 3, 2012	418.00	422.00	408.00	416.00
1309	NYSE	OPTT	Mon, Jul 2, 2012	424.00	424.00	410.00	416.00
1308	NYSE	OPTT	Fri, Jun 29, 2012	418.00	456.00	400.00	416.00
1307	NYSE	OPTT	Thu, Jun 28, 2012	430.00	451.98	406.00	420.00
1306	NYSE	OPTT	Wed, Jun 27, 2012	438.00	438.00	420.00	428.00
1305	NYSE	OPTT	Tue, Jun 26, 2012	430.00	460.00	428.00	430.00
1304	NYSE	OPTT	Mon, Jun 25, 2012	400.00	454.00	400.00	428.00
1303	NYSE	OPTT	Fri, Jun 22, 2012	416.00	428.00	400.00	400.00
1302	NYSE	OPTT	Thu, Jun 21, 2012	414.00	424.00	402.00	424.00
1301	NYSE	OPTT	Wed, Jun 20, 2012	416.00	428.00	408.00	420.00
1300	NYSE	OPTT	Tue, Jun 19, 2012	408.00	424.00	402.00	412.00
1299	NYSE	OPTT	Mon, Jun 18, 2012	408.00	420.00	400.00	402.00
1298	NYSE	OPTT	Fri, Jun 15, 2012	402.00	412.00	400.00	402.00
1297	NYSE	OPTT	Thu, Jun 14, 2012	409.98	410.00	400.00	400.00
1296	NYSE	OPTT	Wed, Jun 13, 2012	402.00	410.00	400.00	400.00
1295	NYSE	OPTT	Tue, Jun 12, 2012	408.00	424.00	402.00	406.00
1294	NYSE	OPTT	Mon, Jun 11, 2012	410.00	428.00	406.00	408.00
1293	NYSE	OPTT	Fri, Jun 8, 2012	418.00	436.00	406.00	414.00
1292	NYSE	OPTT	Thu, Jun 7, 2012	456.00	456.00	414.00	416.00
1291	NYSE	OPTT	Wed, Jun 6, 2012	422.00	454.00	416.00	450.00
1290	NYSE	OPTT	Tue, Jun 5, 2012	406.00	430.00	402.00	420.00
1289	NYSE	OPTT	Mon, Jun 4, 2012	404.00	426.00	400.00	412.00
1288	NYSE	OPTT	Fri, Jun 1, 2012	412.00	430.00	404.00	412.00
1287	NYSE	OPTT	Thu, May 31, 2012	420.24	430.00	416.00	416.00
1286	NYSE	OPTT	Wed, May 30, 2012	424.00	438.00	414.00	432.00
1285	NYSE	OPTT	Tue, May 29, 2012	416.00	444.00	416.00	424.00
1284	NYSE	OPTT	Fri, May 25, 2012	422.00	422.00	408.18	416.00
1283	NYSE	OPTT	Thu, May 24, 2012	418.00	429.32	416.00	420.00
1282	NYSE	OPTT	Wed, May 23, 2012	420.00	422.00	410.00	418.24
1281	NYSE	OPTT	Tue, May 22, 2012	416.00	448.00	416.00	428.00
1280	NYSE	OPTT	Mon, May 21, 2012	416.00	430.80	410.00	418.00
1279	NYSE	OPTT	Fri, May 18, 2012	428.00	432.00	414.00	418.00
1278	NYSE	OPTT	Thu, May 17, 2012	440.00	446.00	426.00	430.00
1277	NYSE	OPTT	Wed, May 16, 2012	428.00	443.84	428.00	436.00
1276	NYSE	OPTT	Tue, May 15, 2012	448.00	448.00	416.00	434.00
1275	NYSE	OPTT	Mon, May 14, 2012	458.00	460.00	440.00	448.00
1274	NYSE	OPTT	Fri, May 11, 2012	448.00	472.00	446.00	452.00
1273	NYSE	OPTT	Thu, May 10, 2012	484.00	492.00	442.00	444.00
1272	NYSE	OPTT	Wed, May 9, 2012	502.00	502.00	472.00	480.18
1271	NYSE	OPTT	Tue, May 8, 2012	512.00	525.98	440.00	504.00
1270	NYSE	OPTT	Mon, May 7, 2012	508.00	550.00	502.00	520.00
1269	NYSE	OPTT	Fri, May 4, 2012	546.00	546.00	510.00	512.00
1268	NYSE	OPTT	Thu, May 3, 2012	558.00	560.00	534.00	546.00
1267	NYSE	OPTT	Wed, May 2, 2012	586.00	595.86	544.00	558.00
1266	NYSE	OPTT	Tue, May 1, 2012	542.00	598.00	542.00	586.00
1265	NYSE	OPTT	Mon, Apr 30, 2012	552.00	566.00	542.00	544.00
1264	NYSE	OPTT	Fri, Apr 27, 2012	532.00	550.00	530.00	548.00
1263	NYSE	OPTT	Thu, Apr 26, 2012	534.00	540.00	530.00	534.00
1262	NYSE	OPTT	Wed, Apr 25, 2012	532.00	537.20	522.00	532.00
1261	NYSE	OPTT	Tue, Apr 24, 2012	532.00	536.00	522.68	530.02
1260	NYSE	OPTT	Mon, Apr 23, 2012	532.00	539.98	520.00	530.00
1259	NYSE	OPTT	Fri, Apr 20, 2012	554.00	564.00	532.00	532.00
1258	NYSE	OPTT	Thu, Apr 19, 2012	572.00	572.00	538.00	546.00
1257	NYSE	OPTT	Wed, Apr 18, 2012	572.00	580.00	570.00	574.00
1256	NYSE	OPTT	Tue, Apr 17, 2012	584.00	586.00	572.00	576.00
1255	NYSE	OPTT	Mon, Apr 16, 2012	584.00	594.00	578.00	588.00
1254	NYSE	OPTT	Fri, Apr 13, 2012	578.00	590.00	572.02	584.00
1253	NYSE	OPTT	Thu, Apr 12, 2012	574.00	584.00	572.00	584.00
1252	NYSE	OPTT	Wed, Apr 11, 2012	578.00	584.00	572.00	578.00
1251	NYSE	OPTT	Tue, Apr 10, 2012	590.00	590.00	574.00	576.00
1250	NYSE	OPTT	Mon, Apr 9, 2012	598.00	600.00	582.00	594.00
1249	NYSE	OPTT	Thu, Apr 5, 2012	572.00	604.00	568.00	596.00
1248	NYSE	OPTT	Wed, Apr 4, 2012	592.00	592.00	570.00	572.00
1247	NYSE	OPTT	Tue, Apr 3, 2012	608.00	608.00	584.00	584.00
1246	NYSE	OPTT	Mon, Apr 2, 2012	616.00	626.00	600.00	606.00
1245	NYSE	OPTT	Fri, Mar 30, 2012	622.00	622.00	606.02	612.00
1244	NYSE	OPTT	Thu, Mar 29, 2012	610.00	628.00	600.00	628.00
1243	NYSE	OPTT	Wed, Mar 28, 2012	622.00	626.00	606.00	616.00
1242	NYSE	OPTT	Tue, Mar 27, 2012	608.00	628.40	604.00	622.00
1241	NYSE	OPTT	Mon, Mar 26, 2012	614.00	616.00	600.00	608.00
1240	NYSE	OPTT	Fri, Mar 23, 2012	634.00	638.00	618.00	618.00
1239	NYSE	OPTT	Thu, Mar 22, 2012	628.00	634.00	612.00	626.00
1238	NYSE	OPTT	Wed, Mar 21, 2012	622.00	636.00	614.00	634.00
1237	NYSE	OPTT	Tue, Mar 20, 2012	632.00	632.00	612.00	626.00
1236	NYSE	OPTT	Mon, Mar 19, 2012	608.00	630.00	602.00	626.00
1235	NYSE	OPTT	Fri, Mar 16, 2012	628.00	630.00	596.00	616.00
1234	NYSE	OPTT	Thu, Mar 15, 2012	664.00	664.00	624.58	630.16
1233	NYSE	OPTT	Wed, Mar 14, 2012	656.00	680.00	650.00	652.00
1232	NYSE	OPTT	Tue, Mar 13, 2012	668.00	680.00	652.00	664.00
1231	NYSE	OPTT	Mon, Mar 12, 2012	596.00	676.00	592.00	660.00
1230	NYSE	OPTT	Fri, Mar 9, 2012	650.00	672.00	583.00	588.00
1229	NYSE	OPTT	Thu, Mar 8, 2012	628.00	630.00	614.08	624.00
1228	NYSE	OPTT	Wed, Mar 7, 2012	642.00	642.00	610.00	624.00
1227	NYSE	OPTT	Tue, Mar 6, 2012	628.00	643.80	592.00	632.00
1226	NYSE	OPTT	Mon, Mar 5, 2012	616.00	660.00	616.00	630.00
1225	NYSE	OPTT	Fri, Mar 2, 2012	670.00	693.60	640.00	640.00
1224	NYSE	OPTT	Thu, Mar 1, 2012	684.00	700.00	660.00	670.00
1223	NYSE	OPTT	Wed, Feb 29, 2012	718.00	720.00	660.00	670.00
1222	NYSE	OPTT	Tue, Feb 28, 2012	650.00	720.00	644.00	704.00
1221	NYSE	OPTT	Mon, Feb 27, 2012	672.00	672.00	640.00	654.00
1220	NYSE	OPTT	Fri, Feb 24, 2012	680.00	697.98	660.00	676.00
1219	NYSE	OPTT	Thu, Feb 23, 2012	720.00	720.00	640.00	676.00
1218	NYSE	OPTT	Wed, Feb 22, 2012	700.00	726.00	700.00	712.00
1217	NYSE	OPTT	Tue, Feb 21, 2012	704.00	780.00	674.00	686.00
1216	NYSE	OPTT	Fri, Feb 17, 2012	626.00	641.40	620.00	636.00
1215	NYSE	OPTT	Thu, Feb 16, 2012	596.00	650.00	594.00	626.00
1214	NYSE	OPTT	Wed, Feb 15, 2012	606.00	614.00	592.00	598.00
1213	NYSE	OPTT	Tue, Feb 14, 2012	622.00	630.60	592.00	604.00
1212	NYSE	OPTT	Mon, Feb 13, 2012	644.00	654.00	620.00	630.00
1211	NYSE	OPTT	Fri, Feb 10, 2012	644.00	652.00	626.00	640.00
1210	NYSE	OPTT	Thu, Feb 9, 2012	640.00	678.00	638.00	658.00
1209	NYSE	OPTT	Wed, Feb 8, 2012	644.00	656.00	612.00	634.00
1208	NYSE	OPTT	Tue, Feb 7, 2012	682.00	696.00	640.00	650.00
1207	NYSE	OPTT	Mon, Feb 6, 2012	656.00	692.00	642.00	680.00
1206	NYSE	OPTT	Fri, Feb 3, 2012	596.00	697.44	591.00	668.00
1205	NYSE	OPTT	Thu, Feb 2, 2012	570.00	584.00	566.00	582.00
1204	NYSE	OPTT	Wed, Feb 1, 2012	580.00	586.00	574.00	576.00
1203	NYSE	OPTT	Tue, Jan 31, 2012	582.00	592.00	554.00	574.00
1202	NYSE	OPTT	Mon, Jan 30, 2012	552.00	592.00	552.00	580.00
1201	NYSE	OPTT	Fri, Jan 27, 2012	592.00	597.84	552.00	560.00
1200	NYSE	OPTT	Thu, Jan 26, 2012	588.00	616.00	574.00	602.00
1199	NYSE	OPTT	Wed, Jan 25, 2012	514.00	600.00	514.00	590.00
1198	NYSE	OPTT	Tue, Jan 24, 2012	518.00	544.00	500.00	500.00
1197	NYSE	OPTT	Mon, Jan 23, 2012	544.00	558.00	516.00	522.00
1196	NYSE	OPTT	Fri, Jan 20, 2012	540.00	568.00	532.00	546.00
1195	NYSE	OPTT	Thu, Jan 19, 2012	544.00	548.00	536.00	546.00
1194	NYSE	OPTT	Wed, Jan 18, 2012	536.00	567.80	534.00	546.00
1193	NYSE	OPTT	Tue, Jan 17, 2012	568.00	570.00	533.60	538.00
1192	NYSE	OPTT	Fri, Jan 13, 2012	564.00	568.00	558.00	558.00
1191	NYSE	OPTT	Thu, Jan 12, 2012	532.00	570.00	524.00	568.00
1190	NYSE	OPTT	Wed, Jan 11, 2012	520.00	543.98	510.00	534.00
1189	NYSE	OPTT	Tue, Jan 10, 2012	526.00	528.00	514.00	522.00
1188	NYSE	OPTT	Mon, Jan 9, 2012	506.00	520.00	504.00	520.00
1187	NYSE	OPTT	Fri, Jan 6, 2012	522.00	528.00	504.02	518.02
1186	NYSE	OPTT	Thu, Jan 5, 2012	522.00	522.00	500.00	518.00
1185	NYSE	OPTT	Wed, Jan 4, 2012	510.00	528.00	504.14	528.00
1184	NYSE	OPTT	Tue, Jan 3, 2012	538.00	547.00	502.00	510.00
1183	NYSE	OPTT	Fri, Dec 30, 2011	534.00	546.00	490.00	532.00
1182	NYSE	OPTT	Thu, Dec 29, 2011	580.00	580.00	530.00	542.00
1181	NYSE	OPTT	Wed, Dec 28, 2011	600.00	606.00	580.00	580.00
1180	NYSE	OPTT	Tue, Dec 27, 2011	602.00	610.00	580.14	590.00
1179	NYSE	OPTT	Fri, Dec 23, 2011	574.00	620.00	570.00	610.00
1178	NYSE	OPTT	Thu, Dec 22, 2011	568.00	576.00	556.00	570.00
1177	NYSE	OPTT	Wed, Dec 21, 2011	570.00	580.00	529.00	574.00
1176	NYSE	OPTT	Tue, Dec 20, 2011	600.00	600.00	564.00	580.00
1175	NYSE	OPTT	Mon, Dec 19, 2011	600.00	609.86	554.00	574.00
1174	NYSE	OPTT	Fri, Dec 16, 2011	604.00	618.00	602.00	602.00
1173	NYSE	OPTT	Thu, Dec 15, 2011	624.00	624.00	602.00	604.00
1172	NYSE	OPTT	Wed, Dec 14, 2011	610.00	620.00	600.00	610.00
1171	NYSE	OPTT	Tue, Dec 13, 2011	624.00	624.00	606.00	619.10
1170	NYSE	OPTT	Mon, Dec 12, 2011	622.00	630.00	600.00	622.00
1169	NYSE	OPTT	Fri, Dec 9, 2011	620.00	655.68	606.00	636.00
1168	NYSE	OPTT	Thu, Dec 8, 2011	640.00	666.00	620.00	636.00
1167	NYSE	OPTT	Wed, Dec 7, 2011	748.00	748.00	626.00	636.00
1166	NYSE	OPTT	Tue, Dec 6, 2011	752.00	764.00	744.00	750.00
1165	NYSE	OPTT	Mon, Dec 5, 2011	734.00	748.00	726.00	748.00
1164	NYSE	OPTT	Fri, Dec 2, 2011	724.00	732.00	704.00	718.00
1163	NYSE	OPTT	Thu, Dec 1, 2011	742.00	754.00	692.00	714.00
1162	NYSE	OPTT	Wed, Nov 30, 2011	716.00	760.00	708.02	734.00
1161	NYSE	OPTT	Tue, Nov 29, 2011	744.00	784.00	680.00	702.00
1160	NYSE	OPTT	Mon, Nov 28, 2011	648.00	750.00	640.00	746.00
1159	NYSE	OPTT	Fri, Nov 25, 2011	616.00	666.00	601.50	649.56
1158	NYSE	OPTT	Wed, Nov 23, 2011	558.00	660.00	552.00	614.00
1157	NYSE	OPTT	Tue, Nov 22, 2011	576.00	588.00	554.00	558.00
1156	NYSE	OPTT	Mon, Nov 21, 2011	606.00	612.40	582.00	582.00
1155	NYSE	OPTT	Fri, Nov 18, 2011	628.00	636.00	616.00	620.80
1154	NYSE	OPTT	Thu, Nov 17, 2011	620.00	654.00	606.00	622.00
1153	NYSE	OPTT	Wed, Nov 16, 2011	610.00	636.00	607.80	614.00
1152	NYSE	OPTT	Tue, Nov 15, 2011	620.00	628.00	604.00	614.00
1151	NYSE	OPTT	Mon, Nov 14, 2011	640.00	658.00	616.00	624.00
1150	NYSE	OPTT	Fri, Nov 11, 2011	640.00	670.98	634.00	638.00
1149	NYSE	OPTT	Thu, Nov 10, 2011	616.00	640.00	616.00	630.00
1148	NYSE	OPTT	Wed, Nov 9, 2011	668.00	675.98	616.00	616.00
1147	NYSE	OPTT	Tue, Nov 8, 2011	688.00	692.00	666.00	676.00
1146	NYSE	OPTT	Mon, Nov 7, 2011	680.00	714.00	676.00	680.00
1145	NYSE	OPTT	Fri, Nov 4, 2011	670.00	708.00	670.00	692.00
1144	NYSE	OPTT	Thu, Nov 3, 2011	708.00	716.00	652.00	682.00
1143	NYSE	OPTT	Wed, Nov 2, 2011	690.00	718.00	686.00	704.00
1142	NYSE	OPTT	Tue, Nov 1, 2011	734.00	734.00	682.00	686.00
1141	NYSE	OPTT	Mon, Oct 31, 2011	784.00	818.00	740.00	748.00
1140	NYSE	OPTT	Fri, Oct 28, 2011	782.00	824.00	780.00	812.00
1139	NYSE	OPTT	Thu, Oct 27, 2011	780.00	834.00	779.98	794.00
1138	NYSE	OPTT	Wed, Oct 26, 2011	766.00	793.98	764.00	770.00
1137	NYSE	OPTT	Tue, Oct 25, 2011	854.00	872.00	744.00	762.00
1136	NYSE	OPTT	Mon, Oct 24, 2011	860.00	940.00	816.00	856.00
1135	NYSE	OPTT	Fri, Oct 21, 2011	854.00	1000.00	850.00	876.00
1134	NYSE	OPTT	Thu, Oct 20, 2011	1006.00	1120.00	808.00	874.00
1133	NYSE	OPTT	Wed, Oct 19, 2011	960.00	1050.00	900.00	991.00
1132	NYSE	OPTT	Tue, Oct 18, 2011	870.00	890.00	840.00	888.00
1131	NYSE	OPTT	Mon, Oct 17, 2011	932.00	938.00	840.00	862.00
1130	NYSE	OPTT	Fri, Oct 14, 2011	808.00	894.00	780.00	840.00
1129	NYSE	OPTT	Thu, Oct 13, 2011	730.00	772.00	688.00	756.00
1128	NYSE	OPTT	Wed, Oct 12, 2011	694.00	724.00	676.00	718.00
1127	NYSE	OPTT	Tue, Oct 11, 2011	704.00	710.00	682.00	694.00
1126	NYSE	OPTT	Mon, Oct 10, 2011	700.00	736.00	666.00	710.00
1125	NYSE	OPTT	Fri, Oct 7, 2011	742.00	748.00	660.00	690.00
1124	NYSE	OPTT	Thu, Oct 6, 2011	618.00	750.00	618.00	710.00
1123	NYSE	OPTT	Wed, Oct 5, 2011	648.00	648.00	570.00	602.00
1122	NYSE	OPTT	Tue, Oct 4, 2011	486.00	650.00	486.00	600.00
1121	NYSE	OPTT	Mon, Oct 3, 2011	532.00	544.00	466.00	476.00
1120	NYSE	OPTT	Fri, Sep 30, 2011	550.00	568.00	528.80	540.00
1119	NYSE	OPTT	Thu, Sep 29, 2011	572.00	572.00	544.00	564.00
1118	NYSE	OPTT	Wed, Sep 28, 2011	586.00	620.00	560.00	572.00
1117	NYSE	OPTT	Tue, Sep 27, 2011	580.00	638.00	564.00	588.00
1116	NYSE	OPTT	Mon, Sep 26, 2011	626.00	626.00	580.00	586.00
1115	NYSE	OPTT	Fri, Sep 23, 2011	592.00	640.00	578.00	626.00
1114	NYSE	OPTT	Thu, Sep 22, 2011	636.00	636.00	600.00	610.00
1113	NYSE	OPTT	Wed, Sep 21, 2011	656.00	656.00	632.00	640.92
1112	NYSE	OPTT	Tue, Sep 20, 2011	658.00	658.00	634.00	650.00
1111	NYSE	OPTT	Mon, Sep 19, 2011	640.00	656.00	634.00	650.00
1110	NYSE	OPTT	Fri, Sep 16, 2011	666.00	666.00	644.00	650.00
1109	NYSE	OPTT	Thu, Sep 15, 2011	670.00	674.00	660.00	668.00
1108	NYSE	OPTT	Wed, Sep 14, 2011	664.00	672.00	640.00	668.00
1107	NYSE	OPTT	Tue, Sep 13, 2011	688.00	700.00	650.00	668.00
1106	NYSE	OPTT	Mon, Sep 12, 2011	680.00	680.00	638.00	658.00
1105	NYSE	OPTT	Fri, Sep 9, 2011	744.00	744.00	650.00	672.00
1104	NYSE	OPTT	Thu, Sep 8, 2011	704.00	715.98	702.00	707.98
1103	NYSE	OPTT	Wed, Sep 7, 2011	722.00	722.00	704.00	704.00
1102	NYSE	OPTT	Tue, Sep 6, 2011	700.00	720.00	700.00	720.00
1101	NYSE	OPTT	Fri, Sep 2, 2011	704.00	712.00	700.00	700.00
1100	NYSE	OPTT	Thu, Sep 1, 2011	758.00	758.00	704.00	718.00
1099	NYSE	OPTT	Wed, Aug 31, 2011	726.00	758.00	725.08	758.00
1098	NYSE	OPTT	Tue, Aug 30, 2011	728.00	728.00	704.00	722.00
1097	NYSE	OPTT	Mon, Aug 29, 2011	708.00	727.40	706.00	724.00
1096	NYSE	OPTT	Fri, Aug 26, 2011	736.00	746.00	695.80	710.00
1095	NYSE	OPTT	Thu, Aug 25, 2011	741.00	751.82	732.00	734.02
1094	NYSE	OPTT	Wed, Aug 24, 2011	762.00	762.00	732.00	738.00
1093	NYSE	OPTT	Tue, Aug 23, 2011	780.00	790.00	748.00	762.00
1092	NYSE	OPTT	Mon, Aug 22, 2011	794.00	808.00	758.20	770.40
1091	NYSE	OPTT	Fri, Aug 19, 2011	778.00	798.00	750.00	792.00
1090	NYSE	OPTT	Thu, Aug 18, 2011	788.00	800.00	743.02	776.00
1089	NYSE	OPTT	Wed, Aug 17, 2011	798.00	815.80	766.00	790.00
1088	NYSE	OPTT	Tue, Aug 16, 2011	760.00	830.00	754.00	782.00
1087	NYSE	OPTT	Mon, Aug 15, 2011	752.00	764.00	724.00	759.00
1086	NYSE	OPTT	Fri, Aug 12, 2011	748.00	750.00	724.00	744.00
1085	NYSE	OPTT	Thu, Aug 11, 2011	722.00	758.00	714.02	741.92
1084	NYSE	OPTT	Wed, Aug 10, 2011	642.00	726.00	633.00	712.00
1083	NYSE	OPTT	Tue, Aug 9, 2011	626.00	650.00	622.00	642.00
1082	NYSE	OPTT	Mon, Aug 8, 2011	650.00	658.00	600.00	604.00
1081	NYSE	OPTT	Fri, Aug 5, 2011	676.00	676.00	646.00	666.00
1080	NYSE	OPTT	Thu, Aug 4, 2011	652.00	684.00	644.00	676.00
1079	NYSE	OPTT	Wed, Aug 3, 2011	670.00	688.00	620.00	664.00
1078	NYSE	OPTT	Tue, Aug 2, 2011	650.00	688.00	648.00	675.84
1077	NYSE	OPTT	Mon, Aug 1, 2011	666.00	698.00	646.20	652.00
1076	NYSE	OPTT	Fri, Jul 29, 2011	694.00	704.00	650.00	658.00
1075	NYSE	OPTT	Thu, Jul 28, 2011	644.00	724.00	642.00	706.00
1074	NYSE	OPTT	Wed, Jul 27, 2011	690.00	694.00	642.00	646.00
1073	NYSE	OPTT	Tue, Jul 26, 2011	714.00	722.00	690.00	691.00
1072	NYSE	OPTT	Mon, Jul 25, 2011	714.00	723.44	712.00	714.00
1071	NYSE	OPTT	Fri, Jul 22, 2011	718.00	728.00	702.00	710.00
1070	NYSE	OPTT	Thu, Jul 21, 2011	726.00	744.00	716.00	718.00
1069	NYSE	OPTT	Wed, Jul 20, 2011	728.00	740.00	724.00	726.00
1068	NYSE	OPTT	Tue, Jul 19, 2011	738.00	750.00	732.20	742.00
1067	NYSE	OPTT	Mon, Jul 18, 2011	778.00	796.00	732.00	732.00
1066	NYSE	OPTT	Fri, Jul 15, 2011	768.00	820.00	742.00	778.00
1065	NYSE	OPTT	Thu, Jul 14, 2011	790.00	837.50	752.00	759.12
1064	NYSE	OPTT	Wed, Jul 13, 2011	740.00	792.00	740.00	786.92
1063	NYSE	OPTT	Tue, Jul 12, 2011	758.00	760.00	723.00	742.00
1062	NYSE	OPTT	Mon, Jul 11, 2011	774.00	786.00	754.00	756.00
1061	NYSE	OPTT	Fri, Jul 8, 2011	760.00	792.00	752.00	782.00
1060	NYSE	OPTT	Thu, Jul 7, 2011	756.00	786.00	738.00	764.00
1059	NYSE	OPTT	Wed, Jul 6, 2011	706.00	752.00	706.00	752.00
1058	NYSE	OPTT	Tue, Jul 5, 2011	704.00	740.00	700.00	708.00
1057	NYSE	OPTT	Fri, Jul 1, 2011	718.00	736.00	702.00	716.00
1056	NYSE	OPTT	Thu, Jun 30, 2011	702.00	726.00	690.00	714.00
1055	NYSE	OPTT	Wed, Jun 29, 2011	714.00	740.00	696.00	696.00
1054	NYSE	OPTT	Tue, Jun 28, 2011	770.00	773.80	700.00	716.00
1053	NYSE	OPTT	Mon, Jun 27, 2011	808.00	820.00	782.00	784.00
1052	NYSE	OPTT	Fri, Jun 24, 2011	800.00	808.00	780.00	808.00
1051	NYSE	OPTT	Thu, Jun 23, 2011	812.00	848.00	792.00	802.00
1050	NYSE	OPTT	Wed, Jun 22, 2011	808.00	828.00	806.00	816.00
1049	NYSE	OPTT	Tue, Jun 21, 2011	824.00	835.84	804.00	806.00
1048	NYSE	OPTT	Mon, Jun 20, 2011	802.00	936.00	786.00	826.00
1047	NYSE	OPTT	Fri, Jun 17, 2011	806.00	818.00	794.00	816.00
1046	NYSE	OPTT	Thu, Jun 16, 2011	800.00	808.00	794.02	804.00
1045	NYSE	OPTT	Wed, Jun 15, 2011	802.00	810.00	778.00	804.00
1044	NYSE	OPTT	Tue, Jun 14, 2011	812.00	812.00	790.00	810.00
1043	NYSE	OPTT	Mon, Jun 13, 2011	834.00	844.00	800.00	810.00
1042	NYSE	OPTT	Fri, Jun 10, 2011	832.18	852.00	820.00	836.00
1041	NYSE	OPTT	Thu, Jun 9, 2011	856.00	870.00	820.00	832.00
1040	NYSE	OPTT	Wed, Jun 8, 2011	880.00	900.00	852.00	858.00
1039	NYSE	OPTT	Tue, Jun 7, 2011	912.00	916.00	880.00	880.00
1038	NYSE	OPTT	Mon, Jun 6, 2011	902.00	915.60	898.00	904.00
1037	NYSE	OPTT	Fri, Jun 3, 2011	900.00	904.00	880.00	904.00
1036	NYSE	OPTT	Thu, Jun 2, 2011	894.00	934.00	890.00	904.00
1035	NYSE	OPTT	Wed, Jun 1, 2011	906.00	920.00	890.00	890.00
1034	NYSE	OPTT	Tue, May 31, 2011	910.00	940.00	910.00	918.00
1033	NYSE	OPTT	Fri, May 27, 2011	902.00	908.00	894.00	906.00
1032	NYSE	OPTT	Thu, May 26, 2011	904.00	909.98	890.00	900.00
1031	NYSE	OPTT	Wed, May 25, 2011	906.00	906.00	890.00	890.00
1030	NYSE	OPTT	Tue, May 24, 2011	908.00	927.42	904.00	912.00
1029	NYSE	OPTT	Mon, May 23, 2011	898.00	958.00	894.00	918.00
1028	NYSE	OPTT	Fri, May 20, 2011	96.20	94.61	90.00	90.80
1027	NYSE	OPTT	Thu, May 19, 2011	103.00	103.00	95.00	96.40
1026	NYSE	OPTT	Wed, May 18, 2011	97.40	102.40	94.60	101.40
1025	NYSE	OPTT	Tue, May 17, 2011	89.00	97.00	89.00	96.40
1024	NYSE	OPTT	Mon, May 16, 2011	88.00	92.40	87.70	88.00
1023	NYSE	OPTT	Fri, May 13, 2011	87.60	88.80	86.60	87.80
1022	NYSE	OPTT	Thu, May 12, 2011	89.80	91.00	86.20	87.60
1021	NYSE	OPTT	Wed, May 11, 2011	93.00	94.00	89.00	90.60
1020	NYSE	OPTT	Tue, May 10, 2011	95.00	95.78	93.00	93.00
1019	NYSE	OPTT	Mon, May 9, 2011	95.00	96.00	94.60	95.03
1018	NYSE	OPTT	Fri, May 6, 2011	95.60	95.80	94.40	94.80
1017	NYSE	OPTT	Thu, May 5, 2011	94.60	94.80	93.60	94.00
1016	NYSE	OPTT	Wed, May 4, 2011	95.00	95.80	95.00	95.00
1015	NYSE	OPTT	Tue, May 3, 2011	97.40	97.60	95.20	95.40
1014	NYSE	OPTT	Mon, May 2, 2011	97.40	99.80	97.40	97.40
1013	NYSE	OPTT	Fri, Apr 29, 2011	95.60	99.00	95.00	97.40
1012	NYSE	OPTT	Thu, Apr 28, 2011	95.00	96.20	95.00	95.20
1011	NYSE	OPTT	Wed, Apr 27, 2011	96.20	96.28	94.20	95.40
1010	NYSE	OPTT	Tue, Apr 26, 2011	95.60	97.20	94.20	95.40
1009	NYSE	OPTT	Mon, Apr 25, 2011	95.40	96.60	94.40	95.00
1008	NYSE	OPTT	Thu, Apr 21, 2011	94.40	95.60	94.00	95.00
1007	NYSE	OPTT	Wed, Apr 20, 2011	96.40	101.40	94.20	94.80
1006	NYSE	OPTT	Tue, Apr 19, 2011	95.00	96.40	94.60	95.00
1005	NYSE	OPTT	Mon, Apr 18, 2011	96.60	97.22	95.00	95.40
1004	NYSE	OPTT	Fri, Apr 15, 2011	99.60	101.00	97.20	98.00
1003	NYSE	OPTT	Thu, Apr 14, 2011	99.20	101.80	98.20	100.40
1002	NYSE	OPTT	Wed, Apr 13, 2011	100.60	101.00	99.00	99.20
1001	NYSE	OPTT	Tue, Apr 12, 2011	101.00	102.40	100.20	100.40
1000	NYSE	OPTT	Mon, Apr 11, 2011	102.60	103.80	100.60	101.20
999	NYSE	OPTT	Fri, Apr 8, 2011	104.00	105.40	102.80	103.20
998	NYSE	OPTT	Thu, Apr 7, 2011	106.00	108.55	104.00	105.00
997	NYSE	OPTT	Wed, Apr 6, 2011	111.00	111.82	105.60	106.60
996	NYSE	OPTT	Tue, Apr 5, 2011	111.80	113.00	109.80	111.40
995	NYSE	OPTT	Mon, Apr 4, 2011	108.00	111.78	106.20	111.60
994	NYSE	OPTT	Fri, Apr 1, 2011	110.60	110.60	107.00	108.40
993	NYSE	OPTT	Thu, Mar 31, 2011	112.20	112.94	108.60	110.20
992	NYSE	OPTT	Wed, Mar 30, 2011	113.40	114.60	111.88	114.00
991	NYSE	OPTT	Tue, Mar 29, 2011	105.80	113.60	105.80	113.20
990	NYSE	OPTT	Mon, Mar 28, 2011	106.40	108.80	105.00	105.20
989	NYSE	OPTT	Fri, Mar 25, 2011	109.80	109.80	106.00	106.20
988	NYSE	OPTT	Thu, Mar 24, 2011	109.32	110.80	106.60	107.80
987	NYSE	OPTT	Wed, Mar 23, 2011	107.80	109.80	105.80	108.80
986	NYSE	OPTT	Tue, Mar 22, 2011	104.20	110.80	103.38	106.40
985	NYSE	OPTT	Mon, Mar 21, 2011	102.80	105.60	101.40	103.60
984	NYSE	OPTT	Fri, Mar 18, 2011	105.80	107.80	101.40	101.80
983	NYSE	OPTT	Thu, Mar 17, 2011	107.80	110.60	103.60	105.80
982	NYSE	OPTT	Wed, Mar 16, 2011	107.20	113.00	105.00	107.20
981	NYSE	OPTT	Tue, Mar 15, 2011	100.00	105.20	99.00	103.80
980	NYSE	OPTT	Mon, Mar 14, 2011	101.40	106.40	96.20	97.00
979	NYSE	OPTT	Fri, Mar 11, 2011	99.20	99.98	97.00	98.40
978	NYSE	OPTT	Thu, Mar 10, 2011	99.40	100.20	99.00	100.20
977	NYSE	OPTT	Wed, Mar 9, 2011	100.00	100.20	99.20	100.20
976	NYSE	OPTT	Tue, Mar 8, 2011	101.20	101.20	99.00	100.00
975	NYSE	OPTT	Mon, Mar 7, 2011	100.80	102.40	99.20	101.20
974	NYSE	OPTT	Fri, Mar 4, 2011	100.00	101.00	100.00	100.20
973	NYSE	OPTT	Thu, Mar 3, 2011	101.40	102.40	100.00	100.20
972	NYSE	OPTT	Wed, Mar 2, 2011	103.20	103.80	102.00	102.40
971	NYSE	OPTT	Tue, Mar 1, 2011	104.80	105.60	103.60	104.20
970	NYSE	OPTT	Mon, Feb 28, 2011	102.00	105.60	102.00	104.00
969	NYSE	OPTT	Fri, Feb 25, 2011	105.40	105.40	101.80	102.00
968	NYSE	OPTT	Thu, Feb 24, 2011	105.60	105.60	102.80	104.60
967	NYSE	OPTT	Wed, Feb 23, 2011	94.00	107.60	94.00	106.20
966	NYSE	OPTT	Tue, Feb 22, 2011	105.00	105.60	102.00	102.40
965	NYSE	OPTT	Fri, Feb 18, 2011	108.00	109.80	108.00	108.20
964	NYSE	OPTT	Thu, Feb 17, 2011	107.80	110.00	107.60	108.20
963	NYSE	OPTT	Wed, Feb 16, 2011	106.80	110.40	103.00	110.00
962	NYSE	OPTT	Tue, Feb 15, 2011	105.60	107.18	104.80	105.60
961	NYSE	OPTT	Mon, Feb 14, 2011	106.20	106.40	104.80	105.20
960	NYSE	OPTT	Fri, Feb 11, 2011	105.80	106.40	105.00	105.60
959	NYSE	OPTT	Thu, Feb 10, 2011	105.40	107.20	105.40	106.60
958	NYSE	OPTT	Wed, Feb 9, 2011	107.00	107.00	105.01	105.40
957	NYSE	OPTT	Tue, Feb 8, 2011	107.60	109.00	106.20	106.40
956	NYSE	OPTT	Mon, Feb 7, 2011	107.20	110.60	106.00	109.00
955	NYSE	OPTT	Fri, Feb 4, 2011	108.40	108.40	105.40	105.80
954	NYSE	OPTT	Thu, Feb 3, 2011	109.20	110.00	107.50	108.00
953	NYSE	OPTT	Wed, Feb 2, 2011	111.80	111.80	108.40	109.60
952	NYSE	OPTT	Tue, Feb 1, 2011	109.20	114.40	107.00	114.20
951	NYSE	OPTT	Mon, Jan 31, 2011	110.00	110.20	107.20	107.40
950	NYSE	OPTT	Fri, Jan 28, 2011	109.20	112.00	105.20	107.40
949	NYSE	OPTT	Thu, Jan 27, 2011	109.60	111.18	108.85	109.80
948	NYSE	OPTT	Wed, Jan 26, 2011	109.20	111.99	107.00	110.20
947	NYSE	OPTT	Tue, Jan 25, 2011	112.01	112.67	109.00	109.20
946	NYSE	OPTT	Mon, Jan 24, 2011	114.20	115.40	111.40	112.00
945	NYSE	OPTT	Fri, Jan 21, 2011	116.00	116.40	112.00	114.40
944	NYSE	OPTT	Thu, Jan 20, 2011	114.80	114.80	111.00	113.60
943	NYSE	OPTT	Wed, Jan 19, 2011	115.80	116.00	112.40	113.40
942	NYSE	OPTT	Tue, Jan 18, 2011	109.60	114.40	109.60	113.60
941	NYSE	OPTT	Fri, Jan 14, 2011	111.60	112.80	110.00	111.20
940	NYSE	OPTT	Thu, Jan 13, 2011	115.00	115.00	111.88	112.20
939	NYSE	OPTT	Wed, Jan 12, 2011	117.20	117.20	112.40	114.60
938	NYSE	OPTT	Tue, Jan 11, 2011	112.00	116.00	112.00	116.00
937	NYSE	OPTT	Mon, Jan 10, 2011	115.20	116.18	109.00	110.80
936	NYSE	OPTT	Fri, Jan 7, 2011	115.00	116.60	113.00	116.60
935	NYSE	OPTT	Thu, Jan 6, 2011	114.20	116.58	113.80	114.80
934	NYSE	OPTT	Wed, Jan 5, 2011	115.40	115.80	114.40	114.60
933	NYSE	OPTT	Tue, Jan 4, 2011	118.20	118.20	114.40	114.60
932	NYSE	OPTT	Mon, Jan 3, 2011	117.20	118.80	114.80	117.20
931	NYSE	OPTT	Fri, Dec 31, 2010	113.80	117.30	113.80	114.40
930	NYSE	OPTT	Thu, Dec 30, 2010	120.60	120.60	113.80	113.80
929	NYSE	OPTT	Wed, Dec 29, 2010	116.20	122.00	116.20	122.00
928	NYSE	OPTT	Tue, Dec 28, 2010	114.00	116.38	114.00	116.00
927	NYSE	OPTT	Mon, Dec 27, 2010	114.00	115.20	113.60	114.00
926	NYSE	OPTT	Thu, Dec 23, 2010	116.00	116.00	111.40	115.00
925	NYSE	OPTT	Wed, Dec 22, 2010	116.20	116.40	114.00	116.00
924	NYSE	OPTT	Tue, Dec 21, 2010	115.40	119.20	114.60	116.20
923	NYSE	OPTT	Mon, Dec 20, 2010	113.40	117.00	110.40	116.00
922	NYSE	OPTT	Fri, Dec 17, 2010	115.80	117.00	110.00	112.00
921	NYSE	OPTT	Thu, Dec 16, 2010	117.00	117.02	114.00	114.00
920	NYSE	OPTT	Wed, Dec 15, 2010	117.80	117.80	115.60	117.20
919	NYSE	OPTT	Tue, Dec 14, 2010	115.00	120.20	115.00	118.80
918	NYSE	OPTT	Mon, Dec 13, 2010	119.20	119.20	115.59	115.60
917	NYSE	OPTT	Fri, Dec 10, 2010	112.20	127.80	112.20	119.80
916	NYSE	OPTT	Thu, Dec 9, 2010	119.80	119.80	112.20	112.80
915	NYSE	OPTT	Wed, Dec 8, 2010	114.80	118.80	114.80	118.80
914	NYSE	OPTT	Tue, Dec 7, 2010	116.00	118.60	114.20	114.20
913	NYSE	OPTT	Mon, Dec 6, 2010	117.00	121.00	114.40	114.40
912	NYSE	OPTT	Fri, Dec 3, 2010	119.20	119.20	117.22	117.72
911	NYSE	OPTT	Thu, Dec 2, 2010	124.00	126.20	119.00	119.25
910	NYSE	OPTT	Wed, Dec 1, 2010	133.00	136.00	120.40	123.20
909	NYSE	OPTT	Tue, Nov 30, 2010	113.40	113.80	108.80	113.60
908	NYSE	OPTT	Mon, Nov 29, 2010	113.00	116.80	111.40	113.60
907	NYSE	OPTT	Fri, Nov 26, 2010	116.20	117.00	112.60	112.80
906	NYSE	OPTT	Wed, Nov 24, 2010	112.60	117.70	111.00	117.60
905	NYSE	OPTT	Tue, Nov 23, 2010	105.60	111.40	104.00	111.40
904	NYSE	OPTT	Mon, Nov 22, 2010	104.60	106.40	104.00	105.80
903	NYSE	OPTT	Fri, Nov 19, 2010	105.00	105.40	104.00	104.60
902	NYSE	OPTT	Thu, Nov 18, 2010	107.00	107.20	104.00	105.00
901	NYSE	OPTT	Wed, Nov 17, 2010	108.80	109.00	105.00	105.20
900	NYSE	OPTT	Tue, Nov 16, 2010	107.40	108.00	102.40	108.00
899	NYSE	OPTT	Mon, Nov 15, 2010	109.80	110.48	105.60	107.60
898	NYSE	OPTT	Fri, Nov 12, 2010	116.40	116.40	108.00	109.40
897	NYSE	OPTT	Thu, Nov 11, 2010	120.40	120.40	112.80	115.20
896	NYSE	OPTT	Wed, Nov 10, 2010	122.00	122.00	119.20	120.80
895	NYSE	OPTT	Tue, Nov 9, 2010	123.60	123.60	120.88	121.80
894	NYSE	OPTT	Mon, Nov 8, 2010	125.40	125.40	118.00	122.20
893	NYSE	OPTT	Fri, Nov 5, 2010	125.60	126.20	123.00	125.00
892	NYSE	OPTT	Thu, Nov 4, 2010	126.60	127.60	122.00	127.00
891	NYSE	OPTT	Wed, Nov 3, 2010	125.00	126.40	125.00	125.20
890	NYSE	OPTT	Tue, Nov 2, 2010	126.80	127.80	124.00	124.40
889	NYSE	OPTT	Mon, Nov 1, 2010	133.00	133.00	126.20	126.20
888	NYSE	OPTT	Fri, Oct 29, 2010	127.80	133.00	127.40	130.40
887	NYSE	OPTT	Thu, Oct 28, 2010	126.60	128.40	123.20	126.20
886	NYSE	OPTT	Wed, Oct 27, 2010	126.80	127.00	122.04	126.20
885	NYSE	OPTT	Tue, Oct 26, 2010	124.40	127.00	123.80	126.80
884	NYSE	OPTT	Mon, Oct 25, 2010	128.80	130.00	122.00	124.40
883	NYSE	OPTT	Fri, Oct 22, 2010	127.60	130.00	121.40	128.80
882	NYSE	OPTT	Thu, Oct 21, 2010	132.80	137.00	126.40	127.80
881	NYSE	OPTT	Wed, Oct 20, 2010	121.20	133.20	121.20	130.20
880	NYSE	OPTT	Tue, Oct 19, 2010	120.20	122.80	119.20	120.80
879	NYSE	OPTT	Mon, Oct 18, 2010	119.80	121.60	115.60	118.80
878	NYSE	OPTT	Fri, Oct 15, 2010	117.00	119.40	113.40	118.40
877	NYSE	OPTT	Thu, Oct 14, 2010	121.60	122.80	114.60	114.80
876	NYSE	OPTT	Wed, Oct 13, 2010	118.00	122.60	117.40	120.00
875	NYSE	OPTT	Tue, Oct 12, 2010	109.00	119.60	105.00	117.00
874	NYSE	OPTT	Mon, Oct 11, 2010	103.80	109.60	103.80	105.60
873	NYSE	OPTT	Fri, Oct 8, 2010	104.60	104.80	102.00	102.20
872	NYSE	OPTT	Thu, Oct 7, 2010	102.80	105.40	102.00	105.00
871	NYSE	OPTT	Wed, Oct 6, 2010	106.00	107.00	103.00	103.00
870	NYSE	OPTT	Tue, Oct 5, 2010	111.00	111.00	105.00	105.40
869	NYSE	OPTT	Mon, Oct 4, 2010	107.60	108.60	103.60	104.40
868	NYSE	OPTT	Fri, Oct 1, 2010	104.00	107.38	103.00	106.80
867	NYSE	OPTT	Thu, Sep 30, 2010	107.40	107.40	102.00	102.20
866	NYSE	OPTT	Wed, Sep 29, 2010	110.00	112.00	105.60	105.60
865	NYSE	OPTT	Tue, Sep 28, 2010	115.60	117.38	109.00	110.00
864	NYSE	OPTT	Mon, Sep 27, 2010	110.00	117.60	109.61	113.80
863	NYSE	OPTT	Fri, Sep 24, 2010	107.40	111.80	105.60	109.80
862	NYSE	OPTT	Thu, Sep 23, 2010	104.40	107.40	104.40	105.80
861	NYSE	OPTT	Wed, Sep 22, 2010	105.40	108.00	104.40	104.40
860	NYSE	OPTT	Tue, Sep 21, 2010	111.20	111.20	104.80	104.80
859	NYSE	OPTT	Mon, Sep 20, 2010	105.00	110.00	103.20	110.00
858	NYSE	OPTT	Fri, Sep 17, 2010	102.20	105.00	101.60	103.80
857	NYSE	OPTT	Thu, Sep 16, 2010	104.60	108.00	100.00	102.40
856	NYSE	OPTT	Wed, Sep 15, 2010	103.40	106.40	103.00	103.20
855	NYSE	OPTT	Tue, Sep 14, 2010	105.00	106.80	104.40	104.40
854	NYSE	OPTT	Mon, Sep 13, 2010	109.00	109.00	101.20	105.60
853	NYSE	OPTT	Fri, Sep 10, 2010	103.60	113.60	100.00	106.80
852	NYSE	OPTT	Thu, Sep 9, 2010	97.60	103.00	96.00	102.70
851	NYSE	OPTT	Wed, Sep 8, 2010	99.80	101.00	95.60	96.40
850	NYSE	OPTT	Tue, Sep 7, 2010	100.00	101.80	98.00	99.00
849	NYSE	OPTT	Fri, Sep 3, 2010	100.00	102.00	99.80	100.00
848	NYSE	OPTT	Thu, Sep 2, 2010	96.80	99.60	95.60	99.00
847	NYSE	OPTT	Wed, Sep 1, 2010	99.80	99.80	96.20	97.00
846	NYSE	OPTT	Tue, Aug 31, 2010	98.00	100.70	93.00	100.00
845	NYSE	OPTT	Mon, Aug 30, 2010	97.60	102.00	97.40	99.30
844	NYSE	OPTT	Fri, Aug 27, 2010	99.20	100.20	94.00	97.00
843	NYSE	OPTT	Thu, Aug 26, 2010	97.00	103.80	97.00	99.20
842	NYSE	OPTT	Wed, Aug 25, 2010	96.80	97.20	91.00	95.40
841	NYSE	OPTT	Tue, Aug 24, 2010	98.00	99.80	94.00	95.20
840	NYSE	OPTT	Mon, Aug 23, 2010	106.60	106.60	99.00	99.00
839	NYSE	OPTT	Fri, Aug 20, 2010	100.40	103.80	100.40	103.20
838	NYSE	OPTT	Thu, Aug 19, 2010	100.80	102.40	99.40	100.40
837	NYSE	OPTT	Wed, Aug 18, 2010	100.60	106.00	98.40	101.00
836	NYSE	OPTT	Tue, Aug 17, 2010	100.00	101.00	99.20	100.40
835	NYSE	OPTT	Mon, Aug 16, 2010	101.00	101.00	96.00	98.00
834	NYSE	OPTT	Fri, Aug 13, 2010	101.80	102.82	99.40	100.80
833	NYSE	OPTT	Thu, Aug 12, 2010	102.60	104.00	100.20	101.20
832	NYSE	OPTT	Wed, Aug 11, 2010	108.00	108.40	102.20	103.80
831	NYSE	OPTT	Tue, Aug 10, 2010	105.60	111.00	105.60	108.00
830	NYSE	OPTT	Mon, Aug 9, 2010	104.80	113.80	104.00	107.20
829	NYSE	OPTT	Fri, Aug 6, 2010	105.40	108.00	104.00	104.40
828	NYSE	OPTT	Thu, Aug 5, 2010	110.00	110.40	106.60	106.60
827	NYSE	OPTT	Wed, Aug 4, 2010	108.00	114.00	108.00	109.60
826	NYSE	OPTT	Tue, Aug 3, 2010	104.60	109.40	104.20	106.20
825	NYSE	OPTT	Mon, Aug 2, 2010	111.20	111.43	104.00	105.60
824	NYSE	OPTT	Fri, Jul 30, 2010	113.20	114.98	109.40	110.40
823	NYSE	OPTT	Thu, Jul 29, 2010	114.00	116.80	111.00	115.40
822	NYSE	OPTT	Wed, Jul 28, 2010	111.60	118.40	111.00	113.80
821	NYSE	OPTT	Tue, Jul 27, 2010	124.80	124.80	111.42	111.60
820	NYSE	OPTT	Mon, Jul 26, 2010	121.40	125.60	121.40	123.60
819	NYSE	OPTT	Fri, Jul 23, 2010	113.20	122.80	112.20	121.00
818	NYSE	OPTT	Thu, Jul 22, 2010	108.60	116.00	108.60	112.60
817	NYSE	OPTT	Wed, Jul 21, 2010	107.60	110.20	106.00	108.40
816	NYSE	OPTT	Tue, Jul 20, 2010	105.40	111.80	104.00	108.00
815	NYSE	OPTT	Mon, Jul 19, 2010	105.80	106.80	101.60	105.40
814	NYSE	OPTT	Fri, Jul 16, 2010	108.80	109.80	104.00	105.80
813	NYSE	OPTT	Thu, Jul 15, 2010	106.00	109.60	103.40	107.00
812	NYSE	OPTT	Wed, Jul 14, 2010	100.80	106.80	100.80	106.80
811	NYSE	OPTT	Tue, Jul 13, 2010	101.40	107.80	100.60	101.60
810	NYSE	OPTT	Mon, Jul 12, 2010	101.00	105.00	101.00	103.20
809	NYSE	OPTT	Fri, Jul 9, 2010	103.60	103.80	100.95	101.60
808	NYSE	OPTT	Thu, Jul 8, 2010	104.20	104.20	100.00	102.60
807	NYSE	OPTT	Wed, Jul 7, 2010	98.40	101.97	98.40	101.60
806	NYSE	OPTT	Tue, Jul 6, 2010	100.60	108.20	96.40	99.40
805	NYSE	OPTT	Fri, Jul 2, 2010	102.40	104.20	99.29	102.80
804	NYSE	OPTT	Thu, Jul 1, 2010	102.80	107.00	98.60	100.40
803	NYSE	OPTT	Wed, Jun 30, 2010	106.20	106.20	101.60	103.60
802	NYSE	OPTT	Tue, Jun 29, 2010	113.20	113.80	104.60	107.40
801	NYSE	OPTT	Mon, Jun 28, 2010	110.80	115.00	110.00	112.40
800	NYSE	OPTT	Fri, Jun 25, 2010	111.00	113.00	108.80	110.00
799	NYSE	OPTT	Thu, Jun 24, 2010	111.40	114.80	108.28	111.00
798	NYSE	OPTT	Wed, Jun 23, 2010	105.00	111.80	105.00	110.60
797	NYSE	OPTT	Tue, Jun 22, 2010	106.60	106.60	104.20	105.60
796	NYSE	OPTT	Mon, Jun 21, 2010	112.60	112.60	105.20	105.20
795	NYSE	OPTT	Fri, Jun 18, 2010	110.60	110.60	107.60	109.00
794	NYSE	OPTT	Thu, Jun 17, 2010	107.20	110.00	107.20	109.60
793	NYSE	OPTT	Wed, Jun 16, 2010	108.40	109.80	106.20	109.60
792	NYSE	OPTT	Tue, Jun 15, 2010	105.80	111.78	105.80	110.00
791	NYSE	OPTT	Mon, Jun 14, 2010	110.80	110.80	102.00	104.94
790	NYSE	OPTT	Fri, Jun 11, 2010	107.00	112.80	107.00	109.20
789	NYSE	OPTT	Thu, Jun 10, 2010	105.00	110.00	105.00	108.65
788	NYSE	OPTT	Wed, Jun 9, 2010	102.20	106.00	100.20	102.00
787	NYSE	OPTT	Tue, Jun 8, 2010	110.80	111.80	98.20	100.60
786	NYSE	OPTT	Mon, Jun 7, 2010	112.00	113.40	111.20	111.40
785	NYSE	OPTT	Fri, Jun 4, 2010	110.00	113.60	110.00	112.00
784	NYSE	OPTT	Thu, Jun 3, 2010	114.00	114.00	110.00	111.80
783	NYSE	OPTT	Wed, Jun 2, 2010	113.00	116.40	112.40	114.00
782	NYSE	OPTT	Tue, Jun 1, 2010	113.60	117.00	111.60	114.80
781	NYSE	OPTT	Fri, May 28, 2010	118.00	118.00	116.00	116.80
780	NYSE	OPTT	Thu, May 27, 2010	116.40	119.00	114.40	118.00
779	NYSE	OPTT	Wed, May 26, 2010	112.00	116.20	112.00	112.84
778	NYSE	OPTT	Tue, May 25, 2010	109.20	114.80	106.00	111.20
777	NYSE	OPTT	Mon, May 24, 2010	108.60	116.20	106.40	111.00
776	NYSE	OPTT	Fri, May 21, 2010	105.40	110.40	105.00	110.20
775	NYSE	OPTT	Thu, May 20, 2010	108.00	111.40	105.00	105.00
774	NYSE	OPTT	Wed, May 19, 2010	113.80	116.00	108.02	111.60
773	NYSE	OPTT	Tue, May 18, 2010	121.00	121.78	114.20	114.20
772	NYSE	OPTT	Mon, May 17, 2010	124.80	125.80	117.60	120.60
771	NYSE	OPTT	Fri, May 14, 2010	128.40	128.80	122.40	124.80
770	NYSE	OPTT	Thu, May 13, 2010	132.00	132.00	128.24	129.40
769	NYSE	OPTT	Wed, May 12, 2010	128.40	132.00	128.40	131.60
768	NYSE	OPTT	Tue, May 11, 2010	129.00	130.14	125.00	129.20
767	NYSE	OPTT	Mon, May 10, 2010	134.00	134.00	126.40	129.00
766	NYSE	OPTT	Fri, May 7, 2010	132.80	133.98	120.20	125.00
765	NYSE	OPTT	Thu, May 6, 2010	136.00	144.00	128.00	134.60
764	NYSE	OPTT	Wed, May 5, 2010	137.60	139.40	133.60	137.60
763	NYSE	OPTT	Tue, May 4, 2010	141.40	141.40	137.20	138.40
762	NYSE	OPTT	Mon, May 3, 2010	138.40	143.00	137.00	141.80
761	NYSE	OPTT	Fri, Apr 30, 2010	140.00	140.00	134.40	136.80
760	NYSE	OPTT	Thu, Apr 29, 2010	137.00	141.60	134.40	140.60
759	NYSE	OPTT	Wed, Apr 28, 2010	138.00	138.00	131.42	134.60
758	NYSE	OPTT	Tue, Apr 27, 2010	138.60	140.00	137.06	137.44
757	NYSE	OPTT	Mon, Apr 26, 2010	140.40	144.54	138.00	139.20
756	NYSE	OPTT	Fri, Apr 23, 2010	144.60	149.60	138.00	141.00
755	NYSE	OPTT	Thu, Apr 22, 2010	137.60	146.60	131.20	144.00
754	NYSE	OPTT	Wed, Apr 21, 2010	137.00	139.00	136.20	138.00
753	NYSE	OPTT	Tue, Apr 20, 2010	143.00	143.00	138.20	138.40
752	NYSE	OPTT	Mon, Apr 19, 2010	141.20	142.20	137.40	140.40
751	NYSE	OPTT	Fri, Apr 16, 2010	140.00	140.94	136.18	140.94
750	NYSE	OPTT	Thu, Apr 15, 2010	137.80	140.00	136.60	139.80
749	NYSE	OPTT	Wed, Apr 14, 2010	138.20	140.00	135.00	139.80
748	NYSE	OPTT	Tue, Apr 13, 2010	137.80	138.60	135.40	137.70
747	NYSE	OPTT	Mon, Apr 12, 2010	136.80	140.00	136.60	140.00
746	NYSE	OPTT	Fri, Apr 9, 2010	135.20	139.80	135.20	137.00
745	NYSE	OPTT	Thu, Apr 8, 2010	136.00	137.20	135.00	135.20
744	NYSE	OPTT	Wed, Apr 7, 2010	138.20	139.60	137.00	137.00
743	NYSE	OPTT	Tue, Apr 6, 2010	139.00	141.00	137.40	139.80
742	NYSE	OPTT	Mon, Apr 5, 2010	141.20	143.00	135.40	141.00
741	NYSE	OPTT	Thu, Apr 1, 2010	142.20	142.20	138.40	141.80
740	NYSE	OPTT	Wed, Mar 31, 2010	138.20	142.00	136.62	141.40
739	NYSE	OPTT	Tue, Mar 30, 2010	137.20	140.00	136.40	140.00
738	NYSE	OPTT	Mon, Mar 29, 2010	137.40	140.00	134.40	137.20
737	NYSE	OPTT	Fri, Mar 26, 2010	135.60	139.60	134.00	137.40
736	NYSE	OPTT	Thu, Mar 25, 2010	138.80	140.66	134.40	136.00
735	NYSE	OPTT	Wed, Mar 24, 2010	133.20	139.60	133.20	137.80
734	NYSE	OPTT	Tue, Mar 23, 2010	133.00	135.00	131.60	134.00
733	NYSE	OPTT	Mon, Mar 22, 2010	130.00	135.80	130.00	133.60
732	NYSE	OPTT	Fri, Mar 19, 2010	137.40	137.40	131.80	132.40
731	NYSE	OPTT	Thu, Mar 18, 2010	138.40	138.40	133.00	136.80
730	NYSE	OPTT	Wed, Mar 17, 2010	134.00	138.00	129.60	135.40
729	NYSE	OPTT	Tue, Mar 16, 2010	134.00	134.80	130.60	131.40
728	NYSE	OPTT	Mon, Mar 15, 2010	137.00	138.60	130.40	132.36
727	NYSE	OPTT	Fri, Mar 12, 2010	140.00	142.60	134.00	136.52
726	NYSE	OPTT	Thu, Mar 11, 2010	141.20	142.06	139.20	139.40
725	NYSE	OPTT	Wed, Mar 10, 2010	141.20	142.00	137.40	141.20
724	NYSE	OPTT	Tue, Mar 9, 2010	138.40	143.20	138.40	141.00
723	NYSE	OPTT	Mon, Mar 8, 2010	139.20	142.00	138.40	138.40
722	NYSE	OPTT	Fri, Mar 5, 2010	135.40	139.40	135.40	138.40
721	NYSE	OPTT	Thu, Mar 4, 2010	136.00	137.20	134.60	135.40
720	NYSE	OPTT	Wed, Mar 3, 2010	134.20	141.00	134.20	136.00
719	NYSE	OPTT	Tue, Mar 2, 2010	129.20	134.20	128.00	132.00
718	NYSE	OPTT	Mon, Mar 1, 2010	134.60	136.20	127.20	127.20
717	NYSE	OPTT	Fri, Feb 26, 2010	134.80	139.80	131.80	134.20
716	NYSE	OPTT	Thu, Feb 25, 2010	132.40	136.80	130.00	134.80
715	NYSE	OPTT	Wed, Feb 24, 2010	140.00	140.00	132.20	133.60
714	NYSE	OPTT	Tue, Feb 23, 2010	145.20	145.20	131.60	138.00
713	NYSE	OPTT	Mon, Feb 22, 2010	144.40	144.80	139.00	143.40
712	NYSE	OPTT	Fri, Feb 19, 2010	140.80	142.60	136.60	141.40
711	NYSE	OPTT	Thu, Feb 18, 2010	147.40	147.40	140.40	142.40
710	NYSE	OPTT	Wed, Feb 17, 2010	151.00	153.80	145.40	147.80
709	NYSE	OPTT	Tue, Feb 16, 2010	139.00	149.00	138.00	148.40
708	NYSE	OPTT	Fri, Feb 12, 2010	130.40	137.00	126.00	135.80
707	NYSE	OPTT	Thu, Feb 11, 2010	126.60	132.80	124.22	132.00
706	NYSE	OPTT	Wed, Feb 10, 2010	124.40	126.40	124.00	125.20
705	NYSE	OPTT	Tue, Feb 9, 2010	125.60	129.00	124.40	124.60
704	NYSE	OPTT	Mon, Feb 8, 2010	127.20	128.60	122.80	124.00
703	NYSE	OPTT	Fri, Feb 5, 2010	125.80	128.80	120.20	127.60
702	NYSE	OPTT	Thu, Feb 4, 2010	133.40	134.20	125.80	125.80
701	NYSE	OPTT	Wed, Feb 3, 2010	135.80	138.20	132.00	134.80
700	NYSE	OPTT	Tue, Feb 2, 2010	130.20	135.20	130.20	134.80
699	NYSE	OPTT	Mon, Feb 1, 2010	121.40	132.00	120.00	130.80
698	NYSE	OPTT	Fri, Jan 29, 2010	128.20	130.20	120.00	120.20
697	NYSE	OPTT	Thu, Jan 28, 2010	133.20	135.40	127.60	128.00
696	NYSE	OPTT	Wed, Jan 27, 2010	137.00	138.60	132.20	132.80
695	NYSE	OPTT	Tue, Jan 26, 2010	140.40	142.60	136.40	136.80
694	NYSE	OPTT	Mon, Jan 25, 2010	142.00	149.80	140.20	140.60
693	NYSE	OPTT	Fri, Jan 22, 2010	152.60	152.60	138.00	138.80
692	NYSE	OPTT	Thu, Jan 21, 2010	160.20	167.60	147.20	151.96
691	NYSE	OPTT	Wed, Jan 20, 2010	169.00	170.21	156.40	160.40
690	NYSE	OPTT	Tue, Jan 19, 2010	177.00	177.75	164.20	167.20
689	NYSE	OPTT	Fri, Jan 15, 2010	180.80	182.00	171.00	173.40
688	NYSE	OPTT	Thu, Jan 14, 2010	177.20	183.80	172.80	180.20
687	NYSE	OPTT	Wed, Jan 13, 2010	181.60	185.80	165.00	178.80
686	NYSE	OPTT	Tue, Jan 12, 2010	186.40	188.80	180.20	181.70
685	NYSE	OPTT	Mon, Jan 11, 2010	187.80	193.40	181.00	185.80
684	NYSE	OPTT	Fri, Jan 8, 2010	181.40	183.76	177.20	183.20
683	NYSE	OPTT	Thu, Jan 7, 2010	187.00	188.60	182.00	182.00
682	NYSE	OPTT	Wed, Jan 6, 2010	185.60	191.80	181.00	188.80
681	NYSE	OPTT	Tue, Jan 5, 2010	183.40	192.20	183.40	187.80
680	NYSE	OPTT	Mon, Jan 4, 2010	182.60	185.00	176.60	185.00
679	NYSE	OPTT	Thu, Dec 31, 2009	178.00	183.58	175.60	180.20
678	NYSE	OPTT	Wed, Dec 30, 2009	172.20	179.80	165.00	178.00
677	NYSE	OPTT	Tue, Dec 29, 2009	180.00	180.00	163.80	166.60
676	NYSE	OPTT	Mon, Dec 28, 2009	178.80	180.60	172.00	180.20
675	NYSE	OPTT	Thu, Dec 24, 2009	179.40	182.00	176.40	177.60
674	NYSE	OPTT	Wed, Dec 23, 2009	176.00	184.00	175.60	178.00
673	NYSE	OPTT	Tue, Dec 22, 2009	182.00	183.80	175.60	176.00
672	NYSE	OPTT	Mon, Dec 21, 2009	187.00	188.40	180.00	182.40
671	NYSE	OPTT	Fri, Dec 18, 2009	185.40	188.60	177.80	187.60
670	NYSE	OPTT	Thu, Dec 17, 2009	183.20	188.40	181.80	185.70
669	NYSE	OPTT	Wed, Dec 16, 2009	184.80	188.80	180.80	186.80
668	NYSE	OPTT	Tue, Dec 15, 2009	188.20	190.00	180.20	185.40
667	NYSE	OPTT	Mon, Dec 14, 2009	194.80	202.00	190.22	191.20
666	NYSE	OPTT	Fri, Dec 11, 2009	197.80	197.80	186.00	191.20
665	NYSE	OPTT	Thu, Dec 10, 2009	180.80	191.61	170.40	189.00
664	NYSE	OPTT	Wed, Dec 9, 2009	186.20	187.00	176.80	182.60
663	NYSE	OPTT	Tue, Dec 8, 2009	178.20	194.40	176.00	186.20
662	NYSE	OPTT	Mon, Dec 7, 2009	170.00	178.80	170.00	178.20
661	NYSE	OPTT	Fri, Dec 4, 2009	178.20	179.40	166.20	171.80
660	NYSE	OPTT	Thu, Dec 3, 2009	185.80	187.60	172.00	172.20
659	NYSE	OPTT	Wed, Dec 2, 2009	178.80	184.00	173.40	174.40
658	NYSE	OPTT	Tue, Dec 1, 2009	168.60	182.80	167.20	180.60
657	NYSE	OPTT	Mon, Nov 30, 2009	171.80	173.60	163.60	165.60
656	NYSE	OPTT	Fri, Nov 27, 2009	172.00	176.76	168.85	173.45
655	NYSE	OPTT	Wed, Nov 25, 2009	177.00	183.60	172.00	175.40
654	NYSE	OPTT	Tue, Nov 24, 2009	187.60	187.60	174.60	175.80
653	NYSE	OPTT	Mon, Nov 23, 2009	206.00	206.00	186.60	189.00
652	NYSE	OPTT	Fri, Nov 20, 2009	203.40	208.20	190.40	197.60
651	NYSE	OPTT	Thu, Nov 19, 2009	198.20	224.40	180.60	206.80
650	NYSE	OPTT	Wed, Nov 18, 2009	195.80	196.80	186.40	192.80
649	NYSE	OPTT	Tue, Nov 17, 2009	184.80	195.40	181.20	190.00
648	NYSE	OPTT	Mon, Nov 16, 2009	189.00	210.00	180.00	186.40
647	NYSE	OPTT	Fri, Nov 13, 2009	187.80	189.00	178.00	186.80
646	NYSE	OPTT	Thu, Nov 12, 2009	180.20	189.80	177.01	182.38
645	NYSE	OPTT	Wed, Nov 11, 2009	180.00	192.45	170.00	177.80
644	NYSE	OPTT	Tue, Nov 10, 2009	181.40	186.60	168.00	178.20
643	NYSE	OPTT	Mon, Nov 9, 2009	169.20	203.40	157.05	186.60
642	NYSE	OPTT	Fri, Nov 6, 2009	132.00	186.20	132.00	164.60
641	NYSE	OPTT	Thu, Nov 5, 2009	130.20	136.00	130.20	131.40
640	NYSE	OPTT	Wed, Nov 4, 2009	123.80	139.00	123.80	129.20
639	NYSE	OPTT	Tue, Nov 3, 2009	120.80	125.29	120.40	124.40
638	NYSE	OPTT	Mon, Nov 2, 2009	125.00	131.80	122.20	122.40
637	NYSE	OPTT	Fri, Oct 30, 2009	132.00	132.00	121.00	121.20
636	NYSE	OPTT	Thu, Oct 29, 2009	121.00	132.57	121.00	129.60
635	NYSE	OPTT	Wed, Oct 28, 2009	135.00	135.20	120.00	120.80
634	NYSE	OPTT	Tue, Oct 27, 2009	135.40	139.40	133.60	135.00
633	NYSE	OPTT	Mon, Oct 26, 2009	144.20	145.40	134.20	136.60
632	NYSE	OPTT	Fri, Oct 23, 2009	145.60	155.20	142.60	143.40
631	NYSE	OPTT	Thu, Oct 22, 2009	148.60	148.60	134.60	145.40
630	NYSE	OPTT	Wed, Oct 21, 2009	160.00	168.00	146.20	148.40
629	NYSE	OPTT	Tue, Oct 20, 2009	180.00	180.00	151.20	157.80
628	NYSE	OPTT	Mon, Oct 19, 2009	175.80	185.60	172.20	178.00
627	NYSE	OPTT	Fri, Oct 16, 2009	163.00	190.00	162.22	172.00
626	NYSE	OPTT	Thu, Oct 15, 2009	136.20	175.00	132.00	167.00
625	NYSE	OPTT	Wed, Oct 14, 2009	158.40	164.60	133.00	134.60
624	NYSE	OPTT	Tue, Oct 13, 2009	110.00	175.79	110.00	154.40
623	NYSE	OPTT	Mon, Oct 12, 2009	107.40	108.00	106.40	106.40
622	NYSE	OPTT	Fri, Oct 9, 2009	106.20	108.00	105.00	105.87
621	NYSE	OPTT	Thu, Oct 8, 2009	104.40	107.20	104.40	106.20
620	NYSE	OPTT	Wed, Oct 7, 2009	101.40	103.00	99.60	103.00
619	NYSE	OPTT	Tue, Oct 6, 2009	98.00	101.40	98.00	100.40
618	NYSE	OPTT	Mon, Oct 5, 2009	98.80	101.20	97.80	98.20
617	NYSE	OPTT	Fri, Oct 2, 2009	96.60	100.80	95.00	97.00
616	NYSE	OPTT	Thu, Oct 1, 2009	102.20	102.40	96.00	97.40
615	NYSE	OPTT	Wed, Sep 30, 2009	100.60	101.20	96.60	96.60
614	NYSE	OPTT	Tue, Sep 29, 2009	98.20	102.40	96.20	101.60
613	NYSE	OPTT	Mon, Sep 28, 2009	100.40	101.80	97.20	99.20
612	NYSE	OPTT	Fri, Sep 25, 2009	99.00	100.00	97.00	98.00
611	NYSE	OPTT	Thu, Sep 24, 2009	99.60	100.10	93.80	97.80
610	NYSE	OPTT	Wed, Sep 23, 2009	96.00	98.00	95.20	97.40
609	NYSE	OPTT	Tue, Sep 22, 2009	94.80	96.60	93.81	95.00
608	NYSE	OPTT	Mon, Sep 21, 2009	92.00	94.00	90.00	93.00
607	NYSE	OPTT	Fri, Sep 18, 2009	95.80	95.80	90.20	91.20
606	NYSE	OPTT	Thu, Sep 17, 2009	96.60	97.40	94.00	95.40
605	NYSE	OPTT	Wed, Sep 16, 2009	92.40	104.60	90.60	95.80
604	NYSE	OPTT	Tue, Sep 15, 2009	94.60	94.80	90.00	92.00
603	NYSE	OPTT	Mon, Sep 14, 2009	92.00	94.80	88.20	93.60
602	NYSE	OPTT	Fri, Sep 11, 2009	92.00	93.60	86.00	92.00
601	NYSE	OPTT	Thu, Sep 10, 2009	82.80	90.20	80.40	90.20
600	NYSE	OPTT	Wed, Sep 9, 2009	80.20	83.20	76.30	79.50
599	NYSE	OPTT	Tue, Sep 8, 2009	78.60	79.20	76.20	76.20
598	NYSE	OPTT	Fri, Sep 4, 2009	79.20	79.40	76.60	77.40
597	NYSE	OPTT	Thu, Sep 3, 2009	79.00	79.40	76.40	76.80
596	NYSE	OPTT	Wed, Sep 2, 2009	83.00	83.60	77.80	79.00
595	NYSE	OPTT	Tue, Sep 1, 2009	84.40	85.20	81.00	82.80
594	NYSE	OPTT	Mon, Aug 31, 2009	89.80	89.80	84.80	85.00
593	NYSE	OPTT	Fri, Aug 28, 2009	85.00	89.40	85.00	89.00
592	NYSE	OPTT	Thu, Aug 27, 2009	86.00	89.40	85.00	85.60
591	NYSE	OPTT	Wed, Aug 26, 2009	90.00	90.00	87.00	87.00
590	NYSE	OPTT	Tue, Aug 25, 2009	91.40	93.00	89.26	90.40
589	NYSE	OPTT	Mon, Aug 24, 2009	93.00	94.80	91.20	92.20
588	NYSE	OPTT	Fri, Aug 21, 2009	92.00	94.00	90.20	90.60
587	NYSE	OPTT	Thu, Aug 20, 2009	84.00	85.80	84.00	85.40
586	NYSE	OPTT	Wed, Aug 19, 2009	82.20	85.00	82.00	84.00
585	NYSE	OPTT	Tue, Aug 18, 2009	84.00	84.00	82.00	82.60
584	NYSE	OPTT	Mon, Aug 17, 2009	85.00	85.00	83.00	83.60
583	NYSE	OPTT	Fri, Aug 14, 2009	85.60	85.80	84.20	85.20
582	NYSE	OPTT	Thu, Aug 13, 2009	84.00	87.00	83.40	85.60
581	NYSE	OPTT	Wed, Aug 12, 2009	90.80	90.80	83.00	84.40
580	NYSE	OPTT	Tue, Aug 11, 2009	91.00	91.80	87.00	88.40
579	NYSE	OPTT	Mon, Aug 10, 2009	94.00	94.00	88.20	92.00
578	NYSE	OPTT	Fri, Aug 7, 2009	93.20	93.20	82.60	90.00
577	NYSE	OPTT	Thu, Aug 6, 2009	94.00	94.00	92.00	92.40
576	NYSE	OPTT	Wed, Aug 5, 2009	94.00	94.50	92.20	93.80
575	NYSE	OPTT	Tue, Aug 4, 2009	96.00	96.00	94.00	94.00
574	NYSE	OPTT	Mon, Aug 3, 2009	95.20	98.40	94.00	95.20
573	NYSE	OPTT	Fri, Jul 31, 2009	95.00	98.60	94.60	94.80
572	NYSE	OPTT	Thu, Jul 30, 2009	100.00	100.20	95.60	95.60
571	NYSE	OPTT	Wed, Jul 29, 2009	96.00	100.00	96.00	99.00
570	NYSE	OPTT	Tue, Jul 28, 2009	98.00	98.00	95.00	95.60
569	NYSE	OPTT	Mon, Jul 27, 2009	98.80	100.00	96.00	97.00
568	NYSE	OPTT	Fri, Jul 24, 2009	99.00	101.00	97.21	98.16
567	NYSE	OPTT	Thu, Jul 23, 2009	101.00	102.00	98.01	100.00
566	NYSE	OPTT	Wed, Jul 22, 2009	105.20	105.80	101.20	101.40
565	NYSE	OPTT	Tue, Jul 21, 2009	111.40	111.40	104.40	105.00
564	NYSE	OPTT	Mon, Jul 20, 2009	105.80	111.80	104.20	111.20
563	NYSE	OPTT	Fri, Jul 17, 2009	106.20	107.36	104.00	105.98
562	NYSE	OPTT	Thu, Jul 16, 2009	110.20	110.20	105.00	106.80
561	NYSE	OPTT	Wed, Jul 15, 2009	110.00	112.80	107.00	110.00
560	NYSE	OPTT	Tue, Jul 14, 2009	103.00	109.00	103.00	105.40
559	NYSE	OPTT	Mon, Jul 13, 2009	106.00	110.40	104.80	105.60
558	NYSE	OPTT	Fri, Jul 10, 2009	103.28	107.00	103.20	107.00
557	NYSE	OPTT	Thu, Jul 9, 2009	103.60	106.40	103.12	105.80
556	NYSE	OPTT	Wed, Jul 8, 2009	108.00	110.60	100.20	103.40
555	NYSE	OPTT	Tue, Jul 7, 2009	108.00	113.00	108.00	109.20
554	NYSE	OPTT	Mon, Jul 6, 2009	117.40	117.40	109.20	110.00
553	NYSE	OPTT	Thu, Jul 2, 2009	110.40	120.00	106.00	118.00
552	NYSE	OPTT	Wed, Jul 1, 2009	117.20	118.20	111.00	111.20
551	NYSE	OPTT	Tue, Jun 30, 2009	121.00	121.80	116.00	116.80
550	NYSE	OPTT	Mon, Jun 29, 2009	120.20	126.00	118.00	121.20
549	NYSE	OPTT	Fri, Jun 26, 2009	123.00	131.20	116.40	120.00
548	NYSE	OPTT	Thu, Jun 25, 2009	120.00	124.50	116.40	120.00
547	NYSE	OPTT	Wed, Jun 24, 2009	120.00	124.80	116.80	118.60
546	NYSE	OPTT	Tue, Jun 23, 2009	122.40	122.40	118.60	119.80
545	NYSE	OPTT	Mon, Jun 22, 2009	120.00	121.60	116.00	120.00
544	NYSE	OPTT	Fri, Jun 19, 2009	120.00	123.40	119.00	120.00
543	NYSE	OPTT	Thu, Jun 18, 2009	120.00	122.30	118.03	120.00
542	NYSE	OPTT	Wed, Jun 17, 2009	130.00	130.00	120.40	120.40
541	NYSE	OPTT	Tue, Jun 16, 2009	133.60	134.00	130.00	130.80
540	NYSE	OPTT	Mon, Jun 15, 2009	138.00	139.80	130.00	132.00
539	NYSE	OPTT	Fri, Jun 12, 2009	139.40	140.00	137.30	138.00
538	NYSE	OPTT	Thu, Jun 11, 2009	144.00	144.00	138.60	139.80
537	NYSE	OPTT	Wed, Jun 10, 2009	140.80	140.80	137.16	139.00
536	NYSE	OPTT	Tue, Jun 9, 2009	138.80	139.83	137.80	138.80
535	NYSE	OPTT	Mon, Jun 8, 2009	140.00	141.20	136.20	138.40
534	NYSE	OPTT	Fri, Jun 5, 2009	140.00	142.40	137.00	139.00
533	NYSE	OPTT	Thu, Jun 4, 2009	144.00	144.00	138.00	140.00
532	NYSE	OPTT	Wed, Jun 3, 2009	143.40	143.40	140.05	141.60
531	NYSE	OPTT	Tue, Jun 2, 2009	140.40	144.00	137.40	140.80
530	NYSE	OPTT	Mon, Jun 1, 2009	151.00	151.00	140.00	143.80
529	NYSE	OPTT	Fri, May 29, 2009	150.00	153.60	145.20	145.60
528	NYSE	OPTT	Thu, May 28, 2009	154.20	154.40	140.00	144.80
527	NYSE	OPTT	Wed, May 27, 2009	123.00	149.60	121.40	144.00
526	NYSE	OPTT	Tue, May 26, 2009	123.60	124.80	118.60	122.40
525	NYSE	OPTT	Fri, May 22, 2009	115.20	126.60	110.00	121.60
524	NYSE	OPTT	Thu, May 21, 2009	126.00	126.00	116.20	117.60
523	NYSE	OPTT	Wed, May 20, 2009	128.20	128.20	123.40	126.19
522	NYSE	OPTT	Tue, May 19, 2009	129.40	131.00	127.20	129.00
521	NYSE	OPTT	Mon, May 18, 2009	125.40	131.00	123.40	131.00
520	NYSE	OPTT	Fri, May 15, 2009	126.00	130.40	126.00	127.40
519	NYSE	OPTT	Thu, May 14, 2009	120.00	126.80	120.00	125.00
518	NYSE	OPTT	Wed, May 13, 2009	126.20	126.20	117.60	120.80
517	NYSE	OPTT	Tue, May 12, 2009	136.80	140.00	126.60	127.96
516	NYSE	OPTT	Mon, May 11, 2009	141.40	145.40	137.40	139.40
515	NYSE	OPTT	Fri, May 8, 2009	141.40	145.74	132.80	144.20
514	NYSE	OPTT	Thu, May 7, 2009	145.00	145.00	132.00	135.80
513	NYSE	OPTT	Wed, May 6, 2009	145.40	145.40	139.80	145.00
512	NYSE	OPTT	Tue, May 5, 2009	134.00	144.00	130.60	144.00
511	NYSE	OPTT	Mon, May 4, 2009	138.80	142.00	125.20	134.00
510	NYSE	OPTT	Fri, May 1, 2009	131.20	137.80	123.20	137.80
509	NYSE	OPTT	Thu, Apr 30, 2009	116.60	133.00	116.60	131.20
508	NYSE	OPTT	Wed, Apr 29, 2009	118.40	123.00	115.00	116.00
507	NYSE	OPTT	Tue, Apr 28, 2009	116.00	119.80	114.20	116.80
506	NYSE	OPTT	Mon, Apr 27, 2009	113.00	120.80	112.66	117.40
505	NYSE	OPTT	Fri, Apr 24, 2009	113.80	118.60	112.60	114.20
504	NYSE	OPTT	Thu, Apr 23, 2009	118.00	123.80	112.40	114.80
503	NYSE	OPTT	Wed, Apr 22, 2009	106.00	125.40	105.00	117.40
502	NYSE	OPTT	Tue, Apr 21, 2009	101.60	107.78	101.60	105.00
501	NYSE	OPTT	Mon, Apr 20, 2009	114.20	114.20	105.00	105.00
500	NYSE	OPTT	Fri, Apr 17, 2009	118.00	118.00	114.80	115.20
499	NYSE	OPTT	Thu, Apr 16, 2009	117.00	119.80	116.40	119.80
498	NYSE	OPTT	Wed, Apr 15, 2009	120.00	120.00	115.20	115.80
497	NYSE	OPTT	Tue, Apr 14, 2009	116.00	127.80	116.00	118.40
496	NYSE	OPTT	Mon, Apr 13, 2009	130.40	130.80	116.20	116.20
495	NYSE	OPTT	Thu, Apr 9, 2009	127.60	130.00	121.40	128.20
494	NYSE	OPTT	Wed, Apr 8, 2009	123.60	127.40	120.00	123.60
493	NYSE	OPTT	Tue, Apr 7, 2009	117.60	126.60	116.20	123.60
492	NYSE	OPTT	Mon, Apr 6, 2009	134.00	134.60	116.00	120.40
491	NYSE	OPTT	Fri, Apr 3, 2009	132.80	135.00	129.80	134.00
490	NYSE	OPTT	Thu, Apr 2, 2009	124.00	135.00	124.00	135.00
489	NYSE	OPTT	Wed, Apr 1, 2009	130.00	138.20	122.00	122.80
488	NYSE	OPTT	Tue, Mar 31, 2009	135.20	135.20	129.60	131.20
487	NYSE	OPTT	Mon, Mar 30, 2009	137.60	140.30	124.40	135.20
486	NYSE	OPTT	Fri, Mar 27, 2009	141.00	144.00	138.00	142.00
485	NYSE	OPTT	Thu, Mar 26, 2009	121.80	138.00	119.00	138.00
484	NYSE	OPTT	Wed, Mar 25, 2009	115.00	122.20	115.00	120.80
483	NYSE	OPTT	Tue, Mar 24, 2009	110.20	118.20	108.08	117.00
482	NYSE	OPTT	Mon, Mar 23, 2009	109.60	116.00	109.60	114.80
481	NYSE	OPTT	Fri, Mar 20, 2009	111.20	113.60	105.20	110.60
480	NYSE	OPTT	Thu, Mar 19, 2009	109.00	115.80	108.00	113.80
479	NYSE	OPTT	Wed, Mar 18, 2009	108.60	110.00	102.00	110.00
478	NYSE	OPTT	Tue, Mar 17, 2009	98.80	107.60	97.20	107.00
477	NYSE	OPTT	Mon, Mar 16, 2009	97.20	100.00	95.00	96.72
476	NYSE	OPTT	Fri, Mar 13, 2009	91.80	95.80	89.00	92.60
475	NYSE	OPTT	Thu, Mar 12, 2009	88.00	92.00	81.60	91.40
474	NYSE	OPTT	Wed, Mar 11, 2009	87.00	88.40	80.60	88.40
473	NYSE	OPTT	Tue, Mar 10, 2009	80.40	89.20	75.60	86.60
472	NYSE	OPTT	Mon, Mar 9, 2009	90.20	93.80	85.00	85.80
471	NYSE	OPTT	Fri, Mar 6, 2009	92.20	93.20	90.20	90.20
470	NYSE	OPTT	Thu, Mar 5, 2009	90.20	91.60	90.20	90.20
469	NYSE	OPTT	Wed, Mar 4, 2009	93.60	94.40	90.20	91.80
468	NYSE	OPTT	Tue, Mar 3, 2009	90.60	93.00	90.40	91.00
467	NYSE	OPTT	Mon, Mar 2, 2009	101.00	101.40	91.00	91.60
466	NYSE	OPTT	Fri, Feb 27, 2009	108.00	108.00	101.80	102.20
465	NYSE	OPTT	Thu, Feb 26, 2009	110.00	111.80	107.80	109.00
464	NYSE	OPTT	Wed, Feb 25, 2009	103.60	108.00	102.00	107.40
463	NYSE	OPTT	Tue, Feb 24, 2009	99.80	104.00	96.40	103.60
462	NYSE	OPTT	Mon, Feb 23, 2009	98.00	100.00	96.60	99.00
461	NYSE	OPTT	Fri, Feb 20, 2009	101.20	102.60	96.20	99.60
460	NYSE	OPTT	Thu, Feb 19, 2009	110.40	116.80	101.40	102.20
459	NYSE	OPTT	Wed, Feb 18, 2009	114.00	115.40	113.00	113.60
458	NYSE	OPTT	Tue, Feb 17, 2009	115.00	115.60	112.00	114.00
457	NYSE	OPTT	Fri, Feb 13, 2009	119.00	119.60	116.00	118.20
456	NYSE	OPTT	Thu, Feb 12, 2009	121.80	121.80	116.00	120.60
455	NYSE	OPTT	Wed, Feb 11, 2009	120.00	124.40	120.00	120.40
454	NYSE	OPTT	Tue, Feb 10, 2009	126.40	129.60	118.00	119.60
453	NYSE	OPTT	Mon, Feb 9, 2009	131.80	131.80	126.85	128.40
452	NYSE	OPTT	Fri, Feb 6, 2009	128.40	132.20	127.20	129.80
451	NYSE	OPTT	Thu, Feb 5, 2009	118.00	128.20	117.80	126.40
450	NYSE	OPTT	Wed, Feb 4, 2009	125.80	127.60	116.60	120.00
449	NYSE	OPTT	Tue, Feb 3, 2009	127.00	128.60	122.80	126.00
448	NYSE	OPTT	Mon, Feb 2, 2009	139.00	139.00	124.20	127.20
447	NYSE	OPTT	Fri, Jan 30, 2009	129.00	134.80	127.20	129.40
446	NYSE	OPTT	Thu, Jan 29, 2009	130.40	140.00	126.00	129.60
445	NYSE	OPTT	Wed, Jan 28, 2009	140.00	140.00	130.40	132.80
444	NYSE	OPTT	Tue, Jan 27, 2009	149.20	149.20	132.00	138.00
443	NYSE	OPTT	Mon, Jan 26, 2009	122.60	144.00	122.60	139.00
442	NYSE	OPTT	Fri, Jan 23, 2009	112.20	124.20	110.26	123.80
441	NYSE	OPTT	Thu, Jan 22, 2009	119.00	119.00	106.80	115.80
440	NYSE	OPTT	Wed, Jan 21, 2009	117.60	117.60	112.00	113.40
439	NYSE	OPTT	Tue, Jan 20, 2009	119.00	121.00	115.14	117.80
438	NYSE	OPTT	Fri, Jan 16, 2009	117.80	122.20	114.60	118.00
437	NYSE	OPTT	Thu, Jan 15, 2009	118.60	118.60	110.00	118.00
436	NYSE	OPTT	Wed, Jan 14, 2009	126.20	128.00	116.20	118.00
435	NYSE	OPTT	Tue, Jan 13, 2009	128.00	133.07	123.00	125.20
434	NYSE	OPTT	Mon, Jan 12, 2009	126.20	127.40	122.00	124.00
433	NYSE	OPTT	Fri, Jan 9, 2009	126.00	126.40	120.00	123.80
432	NYSE	OPTT	Thu, Jan 8, 2009	131.00	134.40	125.80	125.80
431	NYSE	OPTT	Wed, Jan 7, 2009	153.00	153.00	131.00	131.80
430	NYSE	OPTT	Tue, Jan 6, 2009	154.80	162.00	147.60	151.00
429	NYSE	OPTT	Mon, Jan 5, 2009	160.00	160.00	151.00	157.00
428	NYSE	OPTT	Fri, Jan 2, 2009	132.00	160.40	131.60	156.60
427	NYSE	OPTT	Wed, Dec 31, 2008	118.60	134.20	118.60	133.80
426	NYSE	OPTT	Tue, Dec 30, 2008	131.60	131.60	116.80	116.80
425	NYSE	OPTT	Mon, Dec 29, 2008	176.00	176.00	132.00	132.20
424	NYSE	OPTT	Fri, Dec 26, 2008	157.00	176.00	157.00	176.00
423	NYSE	OPTT	Wed, Dec 24, 2008	170.00	175.80	168.00	169.40
422	NYSE	OPTT	Tue, Dec 23, 2008	172.00	175.00	169.40	169.40
421	NYSE	OPTT	Mon, Dec 22, 2008	174.60	174.60	162.20	169.80
420	NYSE	OPTT	Fri, Dec 19, 2008	165.00	173.00	164.20	167.40
419	NYSE	OPTT	Thu, Dec 18, 2008	160.00	163.00	153.60	160.80
418	NYSE	OPTT	Wed, Dec 17, 2008	159.20	163.00	156.76	157.20
417	NYSE	OPTT	Tue, Dec 16, 2008	146.20	157.80	146.20	153.00
416	NYSE	OPTT	Mon, Dec 15, 2008	158.20	161.20	146.20	146.20
415	NYSE	OPTT	Fri, Dec 12, 2008	160.00	165.00	147.80	153.60
414	NYSE	OPTT	Thu, Dec 11, 2008	154.40	160.00	146.20	157.80
413	NYSE	OPTT	Wed, Dec 10, 2008	157.00	178.00	145.00	146.20
412	NYSE	OPTT	Tue, Dec 9, 2008	192.00	196.80	170.00	180.00
411	NYSE	OPTT	Mon, Dec 8, 2008	176.80	194.80	170.00	188.80
410	NYSE	OPTT	Fri, Dec 5, 2008	159.80	170.80	156.00	167.20
409	NYSE	OPTT	Thu, Dec 4, 2008	150.60	167.26	148.40	158.60
408	NYSE	OPTT	Wed, Dec 3, 2008	151.80	151.80	133.00	146.80
407	NYSE	OPTT	Tue, Dec 2, 2008	117.20	134.00	116.20	133.00
406	NYSE	OPTT	Mon, Dec 1, 2008	117.00	117.40	110.00	113.60
405	NYSE	OPTT	Fri, Nov 28, 2008	115.40	122.20	115.40	121.20
404	NYSE	OPTT	Wed, Nov 26, 2008	117.60	121.98	114.00	119.00
403	NYSE	OPTT	Tue, Nov 25, 2008	117.20	118.60	112.20	112.40
402	NYSE	OPTT	Mon, Nov 24, 2008	103.40	120.00	100.60	112.20
401	NYSE	OPTT	Fri, Nov 21, 2008	104.80	104.80	97.00	99.20
400	NYSE	OPTT	Thu, Nov 20, 2008	95.00	106.20	94.20	97.00
399	NYSE	OPTT	Wed, Nov 19, 2008	98.20	106.20	92.00	93.60
398	NYSE	OPTT	Tue, Nov 18, 2008	98.40	106.20	98.20	98.20
397	NYSE	OPTT	Mon, Nov 17, 2008	100.20	101.20	95.00	98.00
396	NYSE	OPTT	Fri, Nov 14, 2008	96.60	102.00	96.60	97.60
395	NYSE	OPTT	Thu, Nov 13, 2008	96.40	101.40	94.80	98.60
394	NYSE	OPTT	Wed, Nov 12, 2008	97.00	101.20	97.00	97.30
393	NYSE	OPTT	Tue, Nov 11, 2008	105.20	110.00	95.60	100.80
392	NYSE	OPTT	Mon, Nov 10, 2008	116.60	117.80	106.80	107.20
391	NYSE	OPTT	Fri, Nov 7, 2008	115.40	119.80	110.00	110.80
390	NYSE	OPTT	Thu, Nov 6, 2008	122.60	122.60	108.80	110.60
389	NYSE	OPTT	Wed, Nov 5, 2008	130.60	135.00	119.40	120.80
388	NYSE	OPTT	Tue, Nov 4, 2008	119.80	129.40	118.20	128.00
387	NYSE	OPTT	Mon, Nov 3, 2008	111.40	120.00	111.20	115.80
386	NYSE	OPTT	Fri, Oct 31, 2008	106.20	113.20	106.20	109.80
385	NYSE	OPTT	Thu, Oct 30, 2008	103.80	113.60	99.40	105.00
384	NYSE	OPTT	Wed, Oct 29, 2008	98.40	99.60	92.20	98.00
383	NYSE	OPTT	Tue, Oct 28, 2008	103.20	103.20	95.00	99.80
382	NYSE	OPTT	Mon, Oct 27, 2008	107.60	107.60	98.40	100.00
381	NYSE	OPTT	Fri, Oct 24, 2008	106.80	109.00	104.00	105.40
380	NYSE	OPTT	Thu, Oct 23, 2008	124.40	130.00	108.20	114.00
379	NYSE	OPTT	Wed, Oct 22, 2008	130.00	136.12	126.00	126.20
378	NYSE	OPTT	Tue, Oct 21, 2008	140.60	140.60	130.00	131.80
377	NYSE	OPTT	Mon, Oct 20, 2008	140.40	142.80	130.20	135.00
376	NYSE	OPTT	Fri, Oct 17, 2008	147.60	147.60	134.20	136.40
375	NYSE	OPTT	Thu, Oct 16, 2008	139.80	145.40	130.20	133.40
374	NYSE	OPTT	Wed, Oct 15, 2008	138.60	148.60	135.80	135.80
373	NYSE	OPTT	Tue, Oct 14, 2008	145.20	152.00	140.00	140.00
372	NYSE	OPTT	Mon, Oct 13, 2008	140.80	152.00	134.42	148.20
371	NYSE	OPTT	Fri, Oct 10, 2008	117.20	138.18	117.20	131.80
370	NYSE	OPTT	Thu, Oct 9, 2008	124.80	139.20	120.40	125.66
369	NYSE	OPTT	Wed, Oct 8, 2008	128.40	140.00	116.00	120.40
368	NYSE	OPTT	Tue, Oct 7, 2008	125.20	147.40	125.20	140.80
367	NYSE	OPTT	Mon, Oct 6, 2008	153.80	160.00	128.40	131.00
366	NYSE	OPTT	Fri, Oct 3, 2008	157.40	163.28	150.20	160.00
365	NYSE	OPTT	Thu, Oct 2, 2008	162.20	170.00	157.00	160.20
364	NYSE	OPTT	Wed, Oct 1, 2008	167.40	170.80	152.60	170.00
363	NYSE	OPTT	Tue, Sep 30, 2008	157.40	167.00	142.80	167.00
362	NYSE	OPTT	Mon, Sep 29, 2008	140.80	180.00	126.00	160.00
361	NYSE	OPTT	Fri, Sep 26, 2008	137.20	145.00	134.40	140.80
360	NYSE	OPTT	Thu, Sep 25, 2008	138.80	143.40	138.00	139.80
359	NYSE	OPTT	Wed, Sep 24, 2008	140.00	144.60	139.56	140.00
358	NYSE	OPTT	Tue, Sep 23, 2008	140.00	142.80	135.60	141.20
357	NYSE	OPTT	Mon, Sep 22, 2008	144.60	149.80	135.20	140.20
356	NYSE	OPTT	Fri, Sep 19, 2008	133.60	144.78	133.60	144.40
355	NYSE	OPTT	Thu, Sep 18, 2008	128.20	135.20	121.80	133.60
354	NYSE	OPTT	Wed, Sep 17, 2008	126.60	134.60	123.50	131.00
353	NYSE	OPTT	Tue, Sep 16, 2008	130.00	170.00	125.20	136.00
352	NYSE	OPTT	Mon, Sep 15, 2008	143.20	143.40	130.00	130.20
351	NYSE	OPTT	Fri, Sep 12, 2008	143.40	145.80	140.20	141.00
350	NYSE	OPTT	Thu, Sep 11, 2008	146.00	149.20	139.60	140.00
349	NYSE	OPTT	Wed, Sep 10, 2008	150.60	150.60	145.20	146.00
348	NYSE	OPTT	Tue, Sep 9, 2008	158.20	158.20	149.20	149.63
347	NYSE	OPTT	Mon, Sep 8, 2008	160.20	169.80	156.00	156.00
346	NYSE	OPTT	Fri, Sep 5, 2008	159.00	164.00	156.20	162.00
345	NYSE	OPTT	Thu, Sep 4, 2008	162.80	162.80	158.20	159.20
344	NYSE	OPTT	Wed, Sep 3, 2008	161.40	171.00	157.00	171.00
343	NYSE	OPTT	Tue, Sep 2, 2008	164.80	167.20	160.00	160.00
342	NYSE	OPTT	Fri, Aug 29, 2008	174.60	174.60	168.20	168.62
341	NYSE	OPTT	Thu, Aug 28, 2008	167.40	174.00	165.80	170.60
340	NYSE	OPTT	Wed, Aug 27, 2008	164.60	169.80	164.60	166.60
339	NYSE	OPTT	Tue, Aug 26, 2008	166.00	174.20	163.80	164.60
338	NYSE	OPTT	Mon, Aug 25, 2008	168.20	170.00	165.40	165.80
337	NYSE	OPTT	Fri, Aug 22, 2008	174.40	174.40	169.60	171.80
336	NYSE	OPTT	Thu, Aug 21, 2008	169.80	172.00	166.20	172.00
335	NYSE	OPTT	Wed, Aug 20, 2008	173.20	174.20	168.69	170.20
334	NYSE	OPTT	Tue, Aug 19, 2008	174.00	177.00	169.60	172.60
333	NYSE	OPTT	Mon, Aug 18, 2008	179.00	179.40	174.20	176.00
332	NYSE	OPTT	Fri, Aug 15, 2008	173.40	179.20	173.40	174.20
331	NYSE	OPTT	Thu, Aug 14, 2008	179.80	179.80	174.20	177.60
330	NYSE	OPTT	Wed, Aug 13, 2008	186.60	186.60	173.30	177.42
329	NYSE	OPTT	Tue, Aug 12, 2008	177.00	186.80	173.86	184.88
328	NYSE	OPTT	Mon, Aug 11, 2008	178.20	178.20	176.00	178.00
327	NYSE	OPTT	Fri, Aug 8, 2008	175.00	178.20	174.60	177.20
326	NYSE	OPTT	Thu, Aug 7, 2008	178.80	179.40	174.80	177.40
325	NYSE	OPTT	Wed, Aug 6, 2008	179.60	179.60	170.40	176.90
324	NYSE	OPTT	Tue, Aug 5, 2008	178.40	179.40	174.00	176.60
323	NYSE	OPTT	Mon, Aug 4, 2008	176.00	179.78	173.00	176.00
322	NYSE	OPTT	Fri, Aug 1, 2008	172.00	175.20	172.00	173.60
321	NYSE	OPTT	Thu, Jul 31, 2008	172.80	179.40	172.00	176.00
320	NYSE	OPTT	Wed, Jul 30, 2008	178.40	184.80	170.00	172.80
319	NYSE	OPTT	Tue, Jul 29, 2008	175.00	176.20	173.60	175.20
318	NYSE	OPTT	Mon, Jul 28, 2008	178.00	185.00	176.00	176.20
317	NYSE	OPTT	Fri, Jul 25, 2008	177.80	179.00	169.40	176.60
316	NYSE	OPTT	Thu, Jul 24, 2008	175.20	184.80	174.40	175.40
315	NYSE	OPTT	Wed, Jul 23, 2008	172.40	179.80	172.40	179.44
314	NYSE	OPTT	Tue, Jul 22, 2008	178.60	181.00	174.00	175.60
313	NYSE	OPTT	Mon, Jul 21, 2008	180.00	185.00	172.20	183.80
312	NYSE	OPTT	Fri, Jul 18, 2008	167.00	181.00	165.60	179.00
311	NYSE	OPTT	Thu, Jul 17, 2008	172.00	178.20	165.00	170.20
310	NYSE	OPTT	Wed, Jul 16, 2008	160.60	173.73	159.20	173.20
309	NYSE	OPTT	Tue, Jul 15, 2008	164.80	165.00	160.80	161.00
308	NYSE	OPTT	Mon, Jul 14, 2008	165.80	175.60	164.24	165.80
307	NYSE	OPTT	Fri, Jul 11, 2008	169.20	172.80	160.40	162.00
306	NYSE	OPTT	Thu, Jul 10, 2008	171.40	174.20	165.00	170.00
305	NYSE	OPTT	Wed, Jul 9, 2008	164.60	179.20	163.40	169.08
304	NYSE	OPTT	Tue, Jul 8, 2008	166.20	166.20	157.80	165.60
303	NYSE	OPTT	Mon, Jul 7, 2008	167.00	174.60	162.00	162.00
302	NYSE	OPTT	Thu, Jul 3, 2008	169.00	170.71	165.80	167.40
301	NYSE	OPTT	Wed, Jul 2, 2008	178.40	189.40	166.00	169.60
300	NYSE	OPTT	Tue, Jul 1, 2008	179.40	185.60	170.00	175.00
299	NYSE	OPTT	Mon, Jun 30, 2008	182.40	198.00	170.00	181.20
298	NYSE	OPTT	Fri, Jun 27, 2008	198.40	203.40	181.20	181.20
297	NYSE	OPTT	Thu, Jun 26, 2008	184.00	208.00	183.04	199.80
296	NYSE	OPTT	Wed, Jun 25, 2008	190.00	192.00	181.00	182.00
295	NYSE	OPTT	Tue, Jun 24, 2008	196.80	196.80	186.00	187.20
294	NYSE	OPTT	Mon, Jun 23, 2008	192.60	200.40	192.40	196.00
293	NYSE	OPTT	Fri, Jun 20, 2008	201.80	202.20	190.00	190.40
292	NYSE	OPTT	Thu, Jun 19, 2008	205.80	205.80	198.40	199.60
291	NYSE	OPTT	Wed, Jun 18, 2008	206.40	206.40	203.40	204.80
290	NYSE	OPTT	Tue, Jun 17, 2008	205.00	209.80	203.00	207.80
289	NYSE	OPTT	Mon, Jun 16, 2008	199.60	204.40	196.40	203.00
288	NYSE	OPTT	Fri, Jun 13, 2008	196.00	201.60	195.48	200.80
287	NYSE	OPTT	Thu, Jun 12, 2008	199.00	199.00	191.80	192.80
286	NYSE	OPTT	Wed, Jun 11, 2008	202.20	205.00	198.00	199.80
285	NYSE	OPTT	Tue, Jun 10, 2008	201.00	201.00	192.40	200.80
284	NYSE	OPTT	Mon, Jun 9, 2008	197.40	208.40	194.00	195.00
283	NYSE	OPTT	Fri, Jun 6, 2008	205.40	214.20	195.40	198.20
282	NYSE	OPTT	Thu, Jun 5, 2008	196.80	202.60	190.00	199.60
281	NYSE	OPTT	Wed, Jun 4, 2008	207.40	210.00	196.70	199.40
280	NYSE	OPTT	Tue, Jun 3, 2008	210.40	214.40	200.40	207.40
279	NYSE	OPTT	Mon, Jun 2, 2008	184.20	209.00	182.80	206.80
278	NYSE	OPTT	Fri, May 30, 2008	200.00	203.20	182.40	182.40
277	NYSE	OPTT	Thu, May 29, 2008	183.80	198.00	183.60	198.00
276	NYSE	OPTT	Wed, May 28, 2008	188.00	188.20	179.00	181.60
275	NYSE	OPTT	Tue, May 27, 2008	186.40	193.00	184.40	188.40
274	NYSE	OPTT	Fri, May 23, 2008	193.80	195.40	185.60	186.80
273	NYSE	OPTT	Thu, May 22, 2008	213.80	214.00	190.00	195.60
272	NYSE	OPTT	Wed, May 21, 2008	220.80	227.20	206.00	210.20
271	NYSE	OPTT	Tue, May 20, 2008	231.20	232.20	210.60	216.60
270	NYSE	OPTT	Mon, May 19, 2008	239.40	248.80	224.20	231.20
269	NYSE	OPTT	Fri, May 16, 2008	185.00	199.00	180.20	198.80
268	NYSE	OPTT	Thu, May 15, 2008	164.80	179.60	164.80	179.00
267	NYSE	OPTT	Wed, May 14, 2008	165.00	166.00	159.80	163.40
266	NYSE	OPTT	Tue, May 13, 2008	156.40	166.00	156.40	164.80
265	NYSE	OPTT	Mon, May 12, 2008	160.00	161.00	157.00	157.40
264	NYSE	OPTT	Fri, May 9, 2008	163.00	163.40	158.40	159.00
263	NYSE	OPTT	Thu, May 8, 2008	170.40	172.00	162.00	164.60
262	NYSE	OPTT	Wed, May 7, 2008	171.20	173.00	164.00	172.00
261	NYSE	OPTT	Tue, May 6, 2008	180.60	180.60	171.20	171.80
260	NYSE	OPTT	Mon, May 5, 2008	181.00	191.16	175.20	178.80
259	NYSE	OPTT	Fri, May 2, 2008	182.20	184.40	180.20	181.00
258	NYSE	OPTT	Thu, May 1, 2008	194.00	198.20	183.80	183.80
257	NYSE	OPTT	Wed, Apr 30, 2008	200.00	201.00	194.60	194.60
256	NYSE	OPTT	Tue, Apr 29, 2008	201.00	202.80	194.00	199.40
255	NYSE	OPTT	Mon, Apr 28, 2008	196.00	202.60	193.40	199.76
254	NYSE	OPTT	Fri, Apr 25, 2008	198.40	203.00	195.00	198.00
253	NYSE	OPTT	Thu, Apr 24, 2008	205.80	206.80	196.00	200.00
252	NYSE	OPTT	Wed, Apr 23, 2008	215.20	215.20	205.80	206.20
251	NYSE	OPTT	Tue, Apr 22, 2008	219.20	219.20	206.80	210.40
250	NYSE	OPTT	Mon, Apr 21, 2008	218.00	218.00	210.20	216.80
249	NYSE	OPTT	Fri, Apr 18, 2008	219.20	220.60	210.00	215.80
248	NYSE	OPTT	Thu, Apr 17, 2008	213.80	218.00	208.00	214.00
247	NYSE	OPTT	Wed, Apr 16, 2008	210.00	217.00	210.00	212.00
246	NYSE	OPTT	Tue, Apr 15, 2008	216.00	220.00	210.40	213.60
245	NYSE	OPTT	Mon, Apr 14, 2008	220.20	221.00	217.00	217.00
244	NYSE	OPTT	Fri, Apr 11, 2008	224.00	224.00	218.20	224.00
243	NYSE	OPTT	Thu, Apr 10, 2008	225.60	225.60	222.40	224.00
242	NYSE	OPTT	Wed, Apr 9, 2008	226.60	229.00	220.00	223.00
241	NYSE	OPTT	Tue, Apr 8, 2008	230.00	230.00	228.00	228.60
240	NYSE	OPTT	Mon, Apr 7, 2008	235.40	238.00	226.80	231.20
239	NYSE	OPTT	Fri, Apr 4, 2008	252.80	252.80	240.00	242.00
238	NYSE	OPTT	Thu, Apr 3, 2008	246.60	254.40	246.60	252.20
237	NYSE	OPTT	Wed, Apr 2, 2008	247.60	252.60	236.80	248.80
236	NYSE	OPTT	Tue, Apr 1, 2008	250.00	250.00	238.20	243.80
235	NYSE	OPTT	Mon, Mar 31, 2008	250.60	255.80	242.60	244.40
234	NYSE	OPTT	Fri, Mar 28, 2008	264.60	273.60	252.40	252.40
233	NYSE	OPTT	Thu, Mar 27, 2008	256.80	264.80	251.00	260.00
232	NYSE	OPTT	Wed, Mar 26, 2008	251.00	263.00	244.60	252.60
231	NYSE	OPTT	Tue, Mar 25, 2008	248.80	260.00	247.00	247.60
230	NYSE	OPTT	Mon, Mar 24, 2008	246.80	254.40	240.20	251.40
229	NYSE	OPTT	Thu, Mar 20, 2008	234.40	243.80	230.00	241.00
228	NYSE	OPTT	Wed, Mar 19, 2008	226.40	239.20	226.40	239.00
227	NYSE	OPTT	Tue, Mar 18, 2008	239.60	248.20	220.00	228.60
226	NYSE	OPTT	Mon, Mar 17, 2008	245.60	250.00	220.00	243.40
225	NYSE	OPTT	Fri, Mar 14, 2008	255.00	255.00	236.20	252.00
224	NYSE	OPTT	Thu, Mar 13, 2008	243.00	248.40	235.20	248.40
223	NYSE	OPTT	Wed, Mar 12, 2008	240.40	256.55	237.00	249.20
222	NYSE	OPTT	Tue, Mar 11, 2008	234.80	240.00	230.00	239.60
221	NYSE	OPTT	Mon, Mar 10, 2008	251.80	254.20	222.80	234.20
220	NYSE	OPTT	Fri, Mar 7, 2008	253.34	260.20	241.40	250.00
219	NYSE	OPTT	Thu, Mar 6, 2008	246.00	253.80	244.00	251.00
218	NYSE	OPTT	Wed, Mar 5, 2008	254.80	260.60	244.60	246.37
217	NYSE	OPTT	Tue, Mar 4, 2008	254.40	256.00	243.80	252.60
216	NYSE	OPTT	Mon, Mar 3, 2008	248.60	256.40	242.00	254.60
215	NYSE	OPTT	Fri, Feb 29, 2008	256.00	258.40	245.80	249.60
214	NYSE	OPTT	Thu, Feb 28, 2008	257.40	263.20	256.00	260.40
213	NYSE	OPTT	Wed, Feb 27, 2008	263.60	265.80	257.40	257.80
212	NYSE	OPTT	Tue, Feb 26, 2008	265.00	272.00	263.00	267.20
211	NYSE	OPTT	Mon, Feb 25, 2008	261.60	269.80	261.60	265.00
210	NYSE	OPTT	Fri, Feb 22, 2008	264.00	267.79	258.60	258.60
209	NYSE	OPTT	Thu, Feb 21, 2008	277.40	281.00	262.00	264.60
208	NYSE	OPTT	Wed, Feb 20, 2008	265.00	280.00	265.00	274.80
207	NYSE	OPTT	Tue, Feb 19, 2008	270.60	285.80	267.60	267.80
206	NYSE	OPTT	Fri, Feb 15, 2008	266.60	286.60	253.20	267.20
205	NYSE	OPTT	Thu, Feb 14, 2008	280.20	280.20	262.00	269.40
204	NYSE	OPTT	Wed, Feb 13, 2008	259.60	283.80	256.40	282.80
203	NYSE	OPTT	Tue, Feb 12, 2008	266.00	268.00	252.60	258.80
202	NYSE	OPTT	Mon, Feb 11, 2008	247.20	265.40	244.20	263.60
201	NYSE	OPTT	Fri, Feb 8, 2008	251.40	264.00	247.60	247.80
200	NYSE	OPTT	Thu, Feb 7, 2008	256.00	256.00	241.80	251.00
199	NYSE	OPTT	Wed, Feb 6, 2008	265.80	268.56	255.60	258.20
198	NYSE	OPTT	Tue, Feb 5, 2008	265.80	276.80	259.80	268.60
197	NYSE	OPTT	Mon, Feb 4, 2008	265.00	275.00	261.20	270.60
196	NYSE	OPTT	Fri, Feb 1, 2008	269.60	269.80	260.00	265.80
195	NYSE	OPTT	Thu, Jan 31, 2008	264.80	270.20	258.40	267.20
194	NYSE	OPTT	Wed, Jan 30, 2008	265.40	278.40	264.00	269.00
193	NYSE	OPTT	Tue, Jan 29, 2008	252.00	269.80	251.20	268.12
192	NYSE	OPTT	Mon, Jan 28, 2008	248.80	254.00	243.20	252.00
191	NYSE	OPTT	Fri, Jan 25, 2008	250.00	251.60	227.80	250.40
190	NYSE	OPTT	Thu, Jan 24, 2008	235.00	250.00	212.80	246.20
189	NYSE	OPTT	Wed, Jan 23, 2008	236.20	243.00	219.80	230.00
188	NYSE	OPTT	Tue, Jan 22, 2008	225.40	242.80	201.60	236.60
187	NYSE	OPTT	Fri, Jan 18, 2008	237.80	246.80	232.00	233.40
186	NYSE	OPTT	Thu, Jan 17, 2008	255.60	257.00	237.00	238.80
185	NYSE	OPTT	Wed, Jan 16, 2008	251.00	258.40	239.00	256.00
184	NYSE	OPTT	Tue, Jan 15, 2008	266.20	275.60	255.00	256.00
183	NYSE	OPTT	Mon, Jan 14, 2008	283.60	284.20	268.00	270.00
182	NYSE	OPTT	Fri, Jan 11, 2008	291.60	293.00	272.00	280.40
181	NYSE	OPTT	Thu, Jan 10, 2008	290.00	290.00	268.60	288.60
180	NYSE	OPTT	Wed, Jan 9, 2008	264.00	297.20	254.40	294.40
179	NYSE	OPTT	Tue, Jan 8, 2008	266.20	273.40	260.00	265.60
178	NYSE	OPTT	Mon, Jan 7, 2008	287.20	299.00	262.60	266.60
177	NYSE	OPTT	Fri, Jan 4, 2008	324.00	324.80	277.80	280.00
176	NYSE	OPTT	Thu, Jan 3, 2008	317.20	325.80	315.00	316.80
175	NYSE	OPTT	Wed, Jan 2, 2008	324.60	325.80	310.40	312.80
174	NYSE	OPTT	Mon, Dec 31, 2007	336.80	341.60	318.80	324.60
173	NYSE	OPTT	Fri, Dec 28, 2007	339.00	340.00	315.20	328.00
172	NYSE	OPTT	Thu, Dec 27, 2007	276.20	338.60	276.20	338.00
171	NYSE	OPTT	Wed, Dec 26, 2007	240.00	280.00	237.00	275.60
170	NYSE	OPTT	Mon, Dec 24, 2007	245.00	245.00	236.64	240.00
169	NYSE	OPTT	Fri, Dec 21, 2007	247.60	249.40	231.80	246.40
168	NYSE	OPTT	Thu, Dec 20, 2007	250.00	250.00	241.00	241.20
167	NYSE	OPTT	Wed, Dec 19, 2007	242.00	248.60	239.80	247.60
166	NYSE	OPTT	Tue, Dec 18, 2007	252.40	256.00	238.00	243.40
165	NYSE	OPTT	Mon, Dec 17, 2007	241.60	255.60	241.60	252.00
164	NYSE	OPTT	Fri, Dec 14, 2007	245.20	250.00	242.80	247.00
163	NYSE	OPTT	Thu, Dec 13, 2007	252.20	252.20	242.40	250.00
162	NYSE	OPTT	Wed, Dec 12, 2007	269.80	271.80	246.60	250.00
161	NYSE	OPTT	Tue, Dec 11, 2007	270.00	277.60	260.00	260.00
160	NYSE	OPTT	Mon, Dec 10, 2007	270.00	273.00	260.00	269.46
159	NYSE	OPTT	Fri, Dec 7, 2007	279.80	285.00	265.72	267.20
158	NYSE	OPTT	Thu, Dec 6, 2007	269.20	281.20	255.40	280.00
157	NYSE	OPTT	Wed, Dec 5, 2007	287.00	290.40	269.60	272.60
156	NYSE	OPTT	Tue, Dec 4, 2007	281.40	285.00	274.60	280.20
155	NYSE	OPTT	Mon, Dec 3, 2007	294.60	299.80	266.60	276.80
154	NYSE	OPTT	Fri, Nov 30, 2007	298.80	307.40	280.00	290.20
153	NYSE	OPTT	Thu, Nov 29, 2007	281.00	293.00	280.00	290.20
152	NYSE	OPTT	Wed, Nov 28, 2007	263.40	284.80	262.80	279.80
151	NYSE	OPTT	Tue, Nov 27, 2007	260.80	275.60	255.60	262.80
150	NYSE	OPTT	Mon, Nov 26, 2007	250.00	259.80	250.00	255.40
149	NYSE	OPTT	Fri, Nov 23, 2007	255.80	262.00	251.00	255.60
148	NYSE	OPTT	Wed, Nov 21, 2007	275.60	280.00	250.40	255.40
147	NYSE	OPTT	Tue, Nov 20, 2007	309.80	310.00	264.00	274.80
146	NYSE	OPTT	Mon, Nov 19, 2007	314.00	314.00	305.00	311.60
145	NYSE	OPTT	Fri, Nov 16, 2007	314.40	320.00	310.00	319.60
144	NYSE	OPTT	Thu, Nov 15, 2007	324.40	331.40	310.40	315.20
143	NYSE	OPTT	Wed, Nov 14, 2007	360.00	360.00	324.20	332.00
142	NYSE	OPTT	Tue, Nov 13, 2007	375.80	379.80	347.40	351.80
141	NYSE	OPTT	Mon, Nov 12, 2007	365.00	395.00	355.00	365.12
140	NYSE	OPTT	Fri, Nov 9, 2007	360.00	370.00	354.00	363.40
139	NYSE	OPTT	Thu, Nov 8, 2007	332.60	357.60	331.00	354.00
138	NYSE	OPTT	Wed, Nov 7, 2007	344.60	346.60	325.20	330.00
137	NYSE	OPTT	Tue, Nov 6, 2007	329.00	340.00	329.00	338.00
136	NYSE	OPTT	Mon, Nov 5, 2007	322.00	333.20	316.20	324.60
135	NYSE	OPTT	Fri, Nov 2, 2007	332.80	332.80	313.80	324.40
134	NYSE	OPTT	Thu, Nov 1, 2007	351.80	356.80	328.20	331.80
133	NYSE	OPTT	Wed, Oct 31, 2007	339.00	356.80	335.00	352.60
132	NYSE	OPTT	Tue, Oct 30, 2007	339.80	340.40	333.20	336.60
131	NYSE	OPTT	Mon, Oct 29, 2007	331.20	340.80	324.20	335.80
130	NYSE	OPTT	Fri, Oct 26, 2007	329.20	340.00	324.20	329.60
129	NYSE	OPTT	Thu, Oct 25, 2007	325.20	329.20	322.20	326.00
128	NYSE	OPTT	Wed, Oct 24, 2007	329.60	329.60	322.20	325.60
127	NYSE	OPTT	Tue, Oct 23, 2007	327.40	331.00	316.20	330.00
126	NYSE	OPTT	Mon, Oct 22, 2007	301.60	316.00	300.40	316.00
125	NYSE	OPTT	Fri, Oct 19, 2007	318.80	325.80	301.00	307.80
124	NYSE	OPTT	Thu, Oct 18, 2007	312.60	321.00	303.20	317.60
123	NYSE	OPTT	Wed, Oct 17, 2007	318.20	326.40	312.00	315.60
122	NYSE	OPTT	Tue, Oct 16, 2007	300.00	316.20	300.00	315.00
121	NYSE	OPTT	Mon, Oct 15, 2007	304.20	307.80	300.00	300.40
120	NYSE	OPTT	Fri, Oct 12, 2007	315.20	315.20	302.40	307.20
119	NYSE	OPTT	Thu, Oct 11, 2007	343.40	343.40	308.80	313.20
118	NYSE	OPTT	Wed, Oct 10, 2007	344.20	346.40	336.20	340.80
117	NYSE	OPTT	Tue, Oct 9, 2007	336.40	346.40	331.20	339.60
116	NYSE	OPTT	Mon, Oct 8, 2007	350.80	353.60	332.80	334.00
115	NYSE	OPTT	Fri, Oct 5, 2007	342.40	352.20	342.40	346.40
114	NYSE	OPTT	Thu, Oct 4, 2007	336.20	349.00	330.60	341.60
113	NYSE	OPTT	Wed, Oct 3, 2007	342.00	355.00	330.00	334.60
112	NYSE	OPTT	Tue, Oct 2, 2007	354.20	355.00	324.40	343.40
111	NYSE	OPTT	Mon, Oct 1, 2007	320.00	357.60	318.16	348.42
110	NYSE	OPTT	Fri, Sep 28, 2007	309.40	322.00	308.80	314.40
109	NYSE	OPTT	Thu, Sep 27, 2007	311.40	315.60	302.80	308.40
108	NYSE	OPTT	Wed, Sep 26, 2007	289.80	313.60	289.80	306.00
107	NYSE	OPTT	Tue, Sep 25, 2007	303.20	315.60	290.00	290.00
106	NYSE	OPTT	Mon, Sep 24, 2007	308.80	308.80	292.00	300.60
105	NYSE	OPTT	Fri, Sep 21, 2007	320.00	320.80	304.60	307.20
104	NYSE	OPTT	Thu, Sep 20, 2007	289.80	316.40	289.80	316.40
103	NYSE	OPTT	Wed, Sep 19, 2007	278.80	289.80	274.40	287.60
102	NYSE	OPTT	Tue, Sep 18, 2007	266.00	276.40	250.00	276.40
101	NYSE	OPTT	Mon, Sep 17, 2007	276.60	276.60	258.00	265.40
100	NYSE	OPTT	Fri, Sep 14, 2007	250.00	275.20	246.00	274.40
99	NYSE	OPTT	Thu, Sep 13, 2007	256.20	256.20	242.20	247.94
98	NYSE	OPTT	Wed, Sep 12, 2007	252.00	260.00	247.20	254.20
97	NYSE	OPTT	Tue, Sep 11, 2007	245.00	250.20	240.00	250.20
96	NYSE	OPTT	Mon, Sep 10, 2007	255.00	255.00	238.20	238.98
95	NYSE	OPTT	Fri, Sep 7, 2007	255.80	255.80	248.40	250.40
94	NYSE	OPTT	Thu, Sep 6, 2007	254.60	259.80	250.40	253.40
93	NYSE	OPTT	Wed, Sep 5, 2007	251.20	254.20	249.80	251.00
92	NYSE	OPTT	Tue, Sep 4, 2007	256.20	258.80	249.60	251.60
91	NYSE	OPTT	Fri, Aug 31, 2007	253.20	253.24	248.80	250.00
90	NYSE	OPTT	Thu, Aug 30, 2007	244.40	253.20	244.40	250.00
89	NYSE	OPTT	Wed, Aug 29, 2007	250.40	251.00	243.00	247.00
88	NYSE	OPTT	Tue, Aug 28, 2007	250.00	258.20	248.20	248.40
87	NYSE	OPTT	Mon, Aug 27, 2007	256.40	258.40	244.40	249.20
86	NYSE	OPTT	Fri, Aug 24, 2007	250.00	250.00	243.00	246.20
85	NYSE	OPTT	Thu, Aug 23, 2007	257.40	257.40	245.60	246.00
84	NYSE	OPTT	Wed, Aug 22, 2007	252.00	260.00	249.80	250.20
83	NYSE	OPTT	Tue, Aug 21, 2007	242.60	250.60	240.20	247.40
82	NYSE	OPTT	Mon, Aug 20, 2007	256.00	256.00	238.00	238.00
81	NYSE	OPTT	Fri, Aug 17, 2007	258.60	258.60	238.00	244.60
80	NYSE	OPTT	Thu, Aug 16, 2007	235.80	252.00	214.40	252.00
79	NYSE	OPTT	Wed, Aug 15, 2007	247.80	252.20	241.60	244.52
78	NYSE	OPTT	Tue, Aug 14, 2007	268.00	268.00	246.00	247.80
77	NYSE	OPTT	Mon, Aug 13, 2007	254.80	254.80	243.20	247.00
76	NYSE	OPTT	Fri, Aug 10, 2007	245.40	259.40	239.80	247.18
75	NYSE	OPTT	Thu, Aug 9, 2007	247.20	259.00	240.00	249.00
74	NYSE	OPTT	Wed, Aug 8, 2007	252.00	257.80	241.60	249.40
73	NYSE	OPTT	Tue, Aug 7, 2007	235.00	250.60	235.00	249.80
72	NYSE	OPTT	Mon, Aug 6, 2007	271.40	272.40	232.60	234.80
71	NYSE	OPTT	Fri, Aug 3, 2007	271.40	275.40	267.20	267.20
70	NYSE	OPTT	Thu, Aug 2, 2007	274.00	275.00	266.60	271.00
69	NYSE	OPTT	Wed, Aug 1, 2007	297.40	297.40	270.60	274.00
68	NYSE	OPTT	Tue, Jul 31, 2007	293.60	300.00	291.20	295.00
67	NYSE	OPTT	Mon, Jul 30, 2007	277.00	291.00	276.60	290.60
66	NYSE	OPTT	Fri, Jul 27, 2007	277.00	291.00	275.20	277.80
65	NYSE	OPTT	Thu, Jul 26, 2007	297.00	311.60	270.20	277.40
64	NYSE	OPTT	Wed, Jul 25, 2007	306.40	308.00	299.00	299.20
63	NYSE	OPTT	Tue, Jul 24, 2007	318.60	325.40	306.80	307.00
62	NYSE	OPTT	Mon, Jul 23, 2007	334.20	337.40	320.00	320.20
61	NYSE	OPTT	Fri, Jul 20, 2007	339.00	346.60	327.00	331.40
60	NYSE	OPTT	Thu, Jul 19, 2007	332.40	346.00	320.40	338.20
59	NYSE	OPTT	Wed, Jul 18, 2007	324.20	327.80	316.00	320.00
58	NYSE	OPTT	Tue, Jul 17, 2007	319.80	328.20	319.24	322.00
57	NYSE	OPTT	Mon, Jul 16, 2007	320.00	320.00	314.40	318.40
56	NYSE	OPTT	Fri, Jul 13, 2007	325.20	329.31	304.20	316.00
55	NYSE	OPTT	Thu, Jul 12, 2007	294.00	327.00	294.00	324.40
54	NYSE	OPTT	Wed, Jul 11, 2007	303.00	313.40	303.00	312.80
53	NYSE	OPTT	Tue, Jul 10, 2007	304.00	309.20	292.60	299.40
52	NYSE	OPTT	Mon, Jul 9, 2007	308.80	308.80	300.00	304.00
51	NYSE	OPTT	Fri, Jul 6, 2007	300.00	302.40	296.00	302.00
50	NYSE	OPTT	Thu, Jul 5, 2007	308.60	308.60	300.00	302.40
49	NYSE	OPTT	Tue, Jul 3, 2007	307.60	311.60	303.20	305.00
48	NYSE	OPTT	Mon, Jul 2, 2007	320.00	320.00	308.20	308.20
47	NYSE	OPTT	Fri, Jun 29, 2007	303.80	322.00	303.80	316.62
46	NYSE	OPTT	Thu, Jun 28, 2007	303.00	310.00	297.80	304.00
45	NYSE	OPTT	Wed, Jun 27, 2007	300.20	305.00	297.00	302.00
44	NYSE	OPTT	Tue, Jun 26, 2007	306.80	312.40	300.20	301.20
43	NYSE	OPTT	Mon, Jun 25, 2007	317.60	334.60	302.00	302.80
42	NYSE	OPTT	Fri, Jun 22, 2007	335.40	339.80	315.80	317.00
41	NYSE	OPTT	Thu, Jun 21, 2007	329.00	333.80	317.20	332.80
40	NYSE	OPTT	Wed, Jun 20, 2007	332.00	335.00	315.00	328.80
39	NYSE	OPTT	Tue, Jun 19, 2007	316.00	337.60	313.00	328.40
38	NYSE	OPTT	Mon, Jun 18, 2007	324.00	324.00	315.20	315.40
37	NYSE	OPTT	Fri, Jun 15, 2007	319.00	324.40	316.40	322.20
36	NYSE	OPTT	Thu, Jun 14, 2007	314.40	324.80	312.00	318.20
35	NYSE	OPTT	Wed, Jun 13, 2007	300.40	313.60	300.40	312.80
34	NYSE	OPTT	Tue, Jun 12, 2007	303.60	313.80	298.80	302.40
33	NYSE	OPTT	Mon, Jun 11, 2007	301.60	302.00	299.03	301.00
32	NYSE	OPTT	Fri, Jun 8, 2007	315.80	317.00	303.20	304.80
31	NYSE	OPTT	Thu, Jun 7, 2007	302.80	305.80	299.00	304.20
30	NYSE	OPTT	Wed, Jun 6, 2007	307.20	308.00	292.00	293.20
29	NYSE	OPTT	Tue, Jun 5, 2007	316.60	318.40	306.40	307.20
28	NYSE	OPTT	Mon, Jun 4, 2007	309.00	309.00	303.00	306.20
27	NYSE	OPTT	Fri, Jun 1, 2007	298.00	305.60	298.00	303.60
26	NYSE	OPTT	Thu, May 31, 2007	315.20	315.40	294.00	296.60
25	NYSE	OPTT	Wed, May 30, 2007	315.00	315.00	305.00	305.00
24	NYSE	OPTT	Tue, May 29, 2007	320.00	321.62	302.00	313.80
23	NYSE	OPTT	Fri, May 25, 2007	315.00	324.80	314.00	323.00
22	NYSE	OPTT	Thu, May 24, 2007	326.00	328.60	307.80	314.00
21	NYSE	OPTT	Wed, May 23, 2007	343.20	343.20	328.00	328.00
20	NYSE	OPTT	Tue, May 22, 2007	330.40	343.80	330.00	330.00
19	NYSE	OPTT	Mon, May 21, 2007	332.80	343.80	331.20	331.60
18	NYSE	OPTT	Fri, May 18, 2007	337.20	345.00	333.60	335.00
17	NYSE	OPTT	Thu, May 17, 2007	340.00	345.00	331.00	339.40
16	NYSE	OPTT	Wed, May 16, 2007	350.00	350.40	340.00	345.60
15	NYSE	OPTT	Tue, May 15, 2007	360.00	360.00	345.00	357.00
14	NYSE	OPTT	Mon, May 14, 2007	346.80	354.80	343.80	354.80
13	NYSE	OPTT	Fri, May 11, 2007	342.00	345.00	338.20	343.80
12	NYSE	OPTT	Thu, May 10, 2007	349.00	349.00	339.20	345.00
11	NYSE	OPTT	Wed, May 9, 2007	345.00	348.40	331.20	345.00
10	NYSE	OPTT	Tue, May 8, 2007	350.80	358.80	345.00	351.00
9	NYSE	OPTT	Mon, May 7, 2007	356.00	358.00	345.40	354.00
8	NYSE	OPTT	Fri, May 4, 2007	345.00	347.80	340.95	346.84
7	NYSE	OPTT	Thu, May 3, 2007	330.00	339.60	320.40	339.60
6	NYSE	OPTT	Wed, May 2, 2007	287.40	325.00	287.40	318.40
5	NYSE	OPTT	Tue, May 1, 2007	296.80	296.80	276.00	286.00
4	NYSE	OPTT	Mon, Apr 30, 2007	315.00	319.60	285.00	286.80
3	NYSE	OPTT	Fri, Apr 27, 2007	334.80	343.60	311.00	311.00
2	NYSE	OPTT	Thu, Apr 26, 2007	351.00	359.00	321.00	333.60
1	NYSE	OPTT	Wed, Apr 25, 2007	400.00	400.00	354.80	356.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Ocean Power Technologies Inc NYSE:OPTT 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