Ormat Technologies Inc NYSE:ORA Historical Prices

Below are the 4856 trading days of historical prices for ORA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4856	NYSE	ORA	Mon, Mar 4, 2024	65.61	65.77	65.18	65.36
4855	NYSE	ORA	Fri, Mar 1, 2024	65.14	66.49	64.04	65.81
4854	NYSE	ORA	Thu, Feb 29, 2024	65.31	66.26	64.56	65.15
4853	NYSE	ORA	Wed, Feb 28, 2024	64.54	64.97	64.15	64.49
4852	NYSE	ORA	Tue, Feb 27, 2024	64.54	65.24	63.94	64.98
4851	NYSE	ORA	Mon, Feb 26, 2024	64.21	65.33	63.29	63.83
4850	NYSE	ORA	Fri, Feb 23, 2024	64.05	65.11	63.42	64.43
4849	NYSE	ORA	Thu, Feb 22, 2024	64.80	65.76	62.72	63.99
4848	NYSE	ORA	Wed, Feb 21, 2024	65.95	67.28	65.71	67.22
4847	NYSE	ORA	Tue, Feb 20, 2024	66.65	67.49	66.29	66.84
4846	NYSE	ORA	Fri, Feb 16, 2024	66.48	68.32	66.24	67.12
4845	NYSE	ORA	Thu, Feb 15, 2024	65.51	67.63	65.39	67.36
4844	NYSE	ORA	Wed, Feb 14, 2024	64.91	65.78	64.41	65.34
4843	NYSE	ORA	Tue, Feb 13, 2024	65.49	65.97	64.06	64.33
4842	NYSE	ORA	Mon, Feb 12, 2024	65.33	68.00	65.33	67.54
4841	NYSE	ORA	Fri, Feb 9, 2024	64.15	65.43	64.12	65.07
4840	NYSE	ORA	Thu, Feb 8, 2024	64.98	64.98	63.58	64.04
4839	NYSE	ORA	Wed, Feb 7, 2024	66.02	66.36	65.06	65.49
4838	NYSE	ORA	Tue, Feb 6, 2024	64.08	65.72	63.86	65.57
4837	NYSE	ORA	Mon, Feb 5, 2024	64.42	64.81	63.56	64.21
4836	NYSE	ORA	Fri, Feb 2, 2024	65.06	66.13	64.04	65.55
4835	NYSE	ORA	Thu, Feb 1, 2024	65.37	66.54	65.01	66.39
4834	NYSE	ORA	Wed, Jan 31, 2024	66.12	66.59	64.43	64.68
4833	NYSE	ORA	Tue, Jan 30, 2024	65.87	66.21	65.37	65.64
4832	NYSE	ORA	Mon, Jan 29, 2024	65.26	66.16	64.51	66.12
4831	NYSE	ORA	Fri, Jan 26, 2024	66.99	67.14	65.02	65.09
4830	NYSE	ORA	Thu, Jan 25, 2024	66.00	67.16	65.54	66.34
4829	NYSE	ORA	Wed, Jan 24, 2024	67.46	67.47	65.32	65.49
4828	NYSE	ORA	Tue, Jan 23, 2024	68.29	68.29	66.47	66.48
4827	NYSE	ORA	Mon, Jan 22, 2024	67.07	68.49	66.58	67.34
4826	NYSE	ORA	Fri, Jan 19, 2024	66.75	66.75	65.20	66.70
4825	NYSE	ORA	Thu, Jan 18, 2024	66.65	67.10	65.54	66.69
4824	NYSE	ORA	Wed, Jan 17, 2024	66.15	66.66	65.45	66.18
4823	NYSE	ORA	Tue, Jan 16, 2024	69.32	69.32	67.02	67.04
4822	NYSE	ORA	Fri, Jan 12, 2024	71.41	71.75	69.52	69.95
4821	NYSE	ORA	Thu, Jan 11, 2024	71.00	71.00	69.16	70.63
4820	NYSE	ORA	Wed, Jan 10, 2024	72.23	72.50	71.09	71.46
4819	NYSE	ORA	Tue, Jan 9, 2024	72.86	73.42	72.24	72.50
4818	NYSE	ORA	Mon, Jan 8, 2024	72.63	73.95	72.33	73.70
4817	NYSE	ORA	Fri, Jan 5, 2024	74.01	75.28	73.18	73.28
4816	NYSE	ORA	Thu, Jan 4, 2024	75.21	75.34	73.45	74.73
4815	NYSE	ORA	Wed, Jan 3, 2024	75.54	76.07	74.51	75.50
4814	NYSE	ORA	Tue, Jan 2, 2024	75.65	76.88	75.11	76.43
4813	NYSE	ORA	Fri, Dec 29, 2023	76.74	77.08	75.75	75.79
4812	NYSE	ORA	Thu, Dec 28, 2023	76.60	77.25	76.40	77.08
4811	NYSE	ORA	Wed, Dec 27, 2023	76.85	77.62	76.45	76.98
4810	NYSE	ORA	Tue, Dec 26, 2023	75.74	77.19	75.30	76.76
4809	NYSE	ORA	Fri, Dec 22, 2023	75.01	76.82	75.01	75.89
4808	NYSE	ORA	Thu, Dec 21, 2023	74.58	74.98	74.06	74.65
4807	NYSE	ORA	Wed, Dec 20, 2023	75.63	75.91	73.50	73.55
4806	NYSE	ORA	Tue, Dec 19, 2023	74.95	76.15	74.77	75.66
4805	NYSE	ORA	Mon, Dec 18, 2023	75.98	76.03	74.02	74.17
4804	NYSE	ORA	Fri, Dec 15, 2023	75.74	76.76	75.23	75.93
4803	NYSE	ORA	Thu, Dec 14, 2023	74.76	78.15	74.57	75.94
4802	NYSE	ORA	Wed, Dec 13, 2023	69.33	73.65	69.13	73.26
4801	NYSE	ORA	Tue, Dec 12, 2023	70.42	70.44	68.68	69.39
4800	NYSE	ORA	Mon, Dec 11, 2023	69.99	70.66	69.40	69.65
4799	NYSE	ORA	Fri, Dec 8, 2023	70.47	70.95	70.12	70.68
4798	NYSE	ORA	Thu, Dec 7, 2023	69.60	71.17	69.23	70.62
4797	NYSE	ORA	Wed, Dec 6, 2023	69.43	70.89	69.19	69.62
4796	NYSE	ORA	Tue, Dec 5, 2023	69.58	69.61	68.45	68.70
4795	NYSE	ORA	Mon, Dec 4, 2023	69.26	70.74	69.26	69.80
4794	NYSE	ORA	Fri, Dec 1, 2023	67.31	69.64	66.71	69.60
4793	NYSE	ORA	Thu, Nov 30, 2023	67.53	68.11	66.74	67.32
4792	NYSE	ORA	Wed, Nov 29, 2023	67.43	68.96	67.43	67.98
4791	NYSE	ORA	Tue, Nov 28, 2023	65.69	67.72	65.35	67.32
4790	NYSE	ORA	Mon, Nov 27, 2023	66.29	66.35	65.19	65.50
4789	NYSE	ORA	Fri, Nov 24, 2023	66.71	67.59	66.28	66.45
4788	NYSE	ORA	Wed, Nov 22, 2023	66.55	67.38	66.47	67.00
4787	NYSE	ORA	Tue, Nov 21, 2023	65.42	65.85	64.63	65.76
4786	NYSE	ORA	Mon, Nov 20, 2023	64.77	66.24	64.25	65.89
4785	NYSE	ORA	Fri, Nov 17, 2023	65.85	66.00	64.05	64.69
4784	NYSE	ORA	Thu, Nov 16, 2023	64.48	65.51	64.33	65.42
4783	NYSE	ORA	Wed, Nov 15, 2023	64.16	65.87	64.16	65.08
4782	NYSE	ORA	Tue, Nov 14, 2023	60.78	64.69	60.65	64.25
4781	NYSE	ORA	Mon, Nov 13, 2023	60.12	60.29	58.73	59.01
4780	NYSE	ORA	Fri, Nov 10, 2023	62.37	62.41	60.46	60.80
4779	NYSE	ORA	Thu, Nov 9, 2023	61.27	64.47	60.85	62.54
4778	NYSE	ORA	Wed, Nov 8, 2023	64.19	64.19	62.19	62.42
4777	NYSE	ORA	Tue, Nov 7, 2023	64.89	64.89	64.09	64.42
4776	NYSE	ORA	Mon, Nov 6, 2023	65.30	65.58	64.39	64.63
4775	NYSE	ORA	Fri, Nov 3, 2023	64.93	66.36	64.88	65.57
4774	NYSE	ORA	Thu, Nov 2, 2023	62.08	63.98	62.08	63.64
4773	NYSE	ORA	Wed, Nov 1, 2023	61.24	61.94	60.66	61.63
4772	NYSE	ORA	Tue, Oct 31, 2023	61.73	62.05	61.18	61.54
4771	NYSE	ORA	Mon, Oct 30, 2023	62.19	62.19	60.66	61.31
4770	NYSE	ORA	Fri, Oct 27, 2023	62.12	62.96	61.13	61.42
4769	NYSE	ORA	Thu, Oct 26, 2023	63.46	64.01	63.25	63.44
4768	NYSE	ORA	Wed, Oct 25, 2023	63.66	64.09	63.15	63.64
4767	NYSE	ORA	Tue, Oct 24, 2023	65.76	65.91	63.83	64.35
4766	NYSE	ORA	Mon, Oct 23, 2023	66.70	66.86	64.98	65.00
4765	NYSE	ORA	Fri, Oct 20, 2023	67.25	68.11	66.08	66.46
4764	NYSE	ORA	Thu, Oct 19, 2023	67.79	68.23	67.09	67.33
4763	NYSE	ORA	Wed, Oct 18, 2023	68.24	68.60	67.40	68.00
4762	NYSE	ORA	Tue, Oct 17, 2023	67.22	68.77	67.05	68.55
4761	NYSE	ORA	Mon, Oct 16, 2023	66.92	68.77	66.67	68.21
4760	NYSE	ORA	Fri, Oct 13, 2023	67.11	67.67	66.83	67.22
4759	NYSE	ORA	Thu, Oct 12, 2023	67.84	67.89	65.53	66.78
4758	NYSE	ORA	Wed, Oct 11, 2023	68.51	68.92	68.25	68.87
4757	NYSE	ORA	Tue, Oct 10, 2023	67.00	68.56	67.00	68.28
4756	NYSE	ORA	Mon, Oct 9, 2023	66.87	67.70	65.79	66.59
4755	NYSE	ORA	Fri, Oct 6, 2023	65.59	67.86	65.11	67.63
4754	NYSE	ORA	Thu, Oct 5, 2023	68.27	68.69	65.89	66.06
4753	NYSE	ORA	Wed, Oct 4, 2023	67.41	69.13	67.18	68.72
4752	NYSE	ORA	Tue, Oct 3, 2023	67.69	67.69	66.49	67.26
4751	NYSE	ORA	Mon, Oct 2, 2023	69.50	69.51	67.48	68.18
4750	NYSE	ORA	Fri, Sep 29, 2023	70.22	70.54	69.04	69.92
4749	NYSE	ORA	Thu, Sep 28, 2023	71.09	71.16	68.95	69.55
4748	NYSE	ORA	Wed, Sep 27, 2023	72.19	72.35	70.77	70.93
4747	NYSE	ORA	Tue, Sep 26, 2023	72.16	72.78	72.01	72.33
4746	NYSE	ORA	Mon, Sep 25, 2023	72.49	73.10	72.26	72.77
4745	NYSE	ORA	Fri, Sep 22, 2023	73.50	73.80	72.64	72.83
4744	NYSE	ORA	Thu, Sep 21, 2023	73.60	74.86	73.18	73.62
4743	NYSE	ORA	Wed, Sep 20, 2023	74.83	75.00	73.70	73.98
4742	NYSE	ORA	Tue, Sep 19, 2023	74.66	75.15	74.12	74.43
4741	NYSE	ORA	Mon, Sep 18, 2023	74.82	74.82	73.54	73.71
4740	NYSE	ORA	Fri, Sep 15, 2023	75.38	75.89	74.09	74.59
4739	NYSE	ORA	Thu, Sep 14, 2023	75.05	75.84	74.91	75.46
4738	NYSE	ORA	Wed, Sep 13, 2023	74.12	74.99	74.04	74.85
4737	NYSE	ORA	Tue, Sep 12, 2023	74.85	75.13	74.53	74.58
4736	NYSE	ORA	Mon, Sep 11, 2023	74.63	75.39	74.31	74.87
4735	NYSE	ORA	Fri, Sep 8, 2023	75.46	75.46	74.17	74.56
4734	NYSE	ORA	Thu, Sep 7, 2023	74.41	76.05	74.25	75.48
4733	NYSE	ORA	Wed, Sep 6, 2023	75.73	75.73	74.09	74.48
4732	NYSE	ORA	Tue, Sep 5, 2023	75.45	75.85	74.94	75.48
4731	NYSE	ORA	Fri, Sep 1, 2023	76.45	76.72	74.91	75.70
4730	NYSE	ORA	Thu, Aug 31, 2023	75.84	76.36	75.49	75.94
4729	NYSE	ORA	Wed, Aug 30, 2023	76.19	76.53	74.92	75.47
4728	NYSE	ORA	Tue, Aug 29, 2023	75.22	76.05	74.82	76.02
4727	NYSE	ORA	Mon, Aug 28, 2023	75.48	76.14	75.26	75.30
4726	NYSE	ORA	Fri, Aug 25, 2023	75.42	75.86	74.97	75.09
4725	NYSE	ORA	Thu, Aug 24, 2023	76.50	76.86	75.30	75.38
4724	NYSE	ORA	Wed, Aug 23, 2023	75.48	76.62	75.26	76.56
4723	NYSE	ORA	Tue, Aug 22, 2023	75.46	75.59	74.31	75.13
4722	NYSE	ORA	Mon, Aug 21, 2023	75.50	76.33	74.67	75.43
4721	NYSE	ORA	Fri, Aug 18, 2023	75.44	76.63	75.44	75.71
4720	NYSE	ORA	Thu, Aug 17, 2023	75.80	76.67	75.77	75.93
4719	NYSE	ORA	Wed, Aug 16, 2023	76.90	77.06	75.68	75.75
4718	NYSE	ORA	Tue, Aug 15, 2023	76.96	77.25	76.49	76.65
4717	NYSE	ORA	Mon, Aug 14, 2023	76.85	77.54	76.28	77.37
4716	NYSE	ORA	Fri, Aug 11, 2023	76.74	77.03	76.05	77.01
4715	NYSE	ORA	Thu, Aug 10, 2023	77.32	77.80	76.61	77.15
4714	NYSE	ORA	Wed, Aug 9, 2023	77.84	78.49	76.93	77.11
4713	NYSE	ORA	Tue, Aug 8, 2023	78.55	79.05	77.12	77.59
4712	NYSE	ORA	Mon, Aug 7, 2023	78.56	79.42	77.70	78.85
4711	NYSE	ORA	Fri, Aug 4, 2023	75.85	77.81	75.56	76.98
4710	NYSE	ORA	Thu, Aug 3, 2023	80.57	81.19	75.71	75.82
4709	NYSE	ORA	Wed, Aug 2, 2023	80.05	80.63	78.63	79.07
4708	NYSE	ORA	Tue, Aug 1, 2023	81.10	81.47	80.63	80.85
4707	NYSE	ORA	Mon, Jul 31, 2023	81.53	82.02	80.76	81.30
4706	NYSE	ORA	Fri, Jul 28, 2023	82.13	82.15	80.18	81.24
4705	NYSE	ORA	Thu, Jul 27, 2023	83.40	83.41	81.50	81.61
4704	NYSE	ORA	Wed, Jul 26, 2023	83.02	84.19	82.82	83.38
4703	NYSE	ORA	Tue, Jul 25, 2023	83.37	84.20	82.26	82.97
4702	NYSE	ORA	Mon, Jul 24, 2023	84.63	84.87	83.62	84.54
4701	NYSE	ORA	Fri, Jul 21, 2023	84.50	84.80	83.39	84.16
4700	NYSE	ORA	Thu, Jul 20, 2023	84.72	84.89	82.80	84.11
4699	NYSE	ORA	Wed, Jul 19, 2023	85.64	85.82	84.36	84.41
4698	NYSE	ORA	Tue, Jul 18, 2023	84.53	85.04	83.10	83.45
4697	NYSE	ORA	Mon, Jul 17, 2023	83.32	85.15	83.02	84.22
4696	NYSE	ORA	Fri, Jul 14, 2023	83.74	84.37	83.07	83.79
4695	NYSE	ORA	Thu, Jul 13, 2023	83.75	84.35	83.57	83.84
4694	NYSE	ORA	Wed, Jul 12, 2023	82.91	84.47	82.58	83.61
4693	NYSE	ORA	Tue, Jul 11, 2023	81.54	82.02	81.14	81.94
4692	NYSE	ORA	Mon, Jul 10, 2023	78.67	81.55	78.67	81.53
4691	NYSE	ORA	Fri, Jul 7, 2023	78.01	79.65	77.86	79.05
4690	NYSE	ORA	Thu, Jul 6, 2023	80.78	80.78	78.11	78.31
4689	NYSE	ORA	Wed, Jul 5, 2023	80.00	81.76	79.94	81.44
4688	NYSE	ORA	Mon, Jul 3, 2023	79.79	80.26	79.62	80.07
4687	NYSE	ORA	Fri, Jun 30, 2023	80.47	80.91	79.67	80.46
4686	NYSE	ORA	Thu, Jun 29, 2023	79.43	80.75	79.30	79.77
4685	NYSE	ORA	Wed, Jun 28, 2023	79.95	80.21	79.02	79.84
4684	NYSE	ORA	Tue, Jun 27, 2023	80.53	81.03	79.81	80.63
4683	NYSE	ORA	Mon, Jun 26, 2023	81.60	81.69	80.30	80.61
4682	NYSE	ORA	Fri, Jun 23, 2023	83.49	83.76	81.56	81.58
4681	NYSE	ORA	Thu, Jun 22, 2023	84.56	84.56	83.34	83.96
4680	NYSE	ORA	Wed, Jun 21, 2023	83.97	84.93	83.29	84.75
4679	NYSE	ORA	Tue, Jun 20, 2023	84.95	85.09	84.03	84.46
4678	NYSE	ORA	Fri, Jun 16, 2023	87.22	87.22	85.07	85.43
4677	NYSE	ORA	Thu, Jun 15, 2023	84.87	86.45	84.70	86.44
4676	NYSE	ORA	Wed, Jun 14, 2023	84.82	85.31	84.14	84.62
4675	NYSE	ORA	Tue, Jun 13, 2023	84.56	84.98	83.97	84.63
4674	NYSE	ORA	Mon, Jun 12, 2023	84.84	85.16	83.93	84.16
4673	NYSE	ORA	Fri, Jun 9, 2023	87.70	87.70	84.35	85.30
4672	NYSE	ORA	Thu, Jun 8, 2023	87.67	88.26	87.13	87.70
4671	NYSE	ORA	Wed, Jun 7, 2023	87.02	88.09	86.51	87.48
4670	NYSE	ORA	Tue, Jun 6, 2023	86.07	87.55	86.07	86.69
4669	NYSE	ORA	Mon, Jun 5, 2023	85.27	86.64	85.51	85.96
4668	NYSE	ORA	Fri, Jun 2, 2023	85.13	86.12	84.86	85.96
4667	NYSE	ORA	Thu, Jun 1, 2023	85.05	85.82	84.12	84.67
4666	NYSE	ORA	Wed, May 31, 2023	86.29	86.58	84.19	85.10
4665	NYSE	ORA	Tue, May 30, 2023	85.23	86.06	84.99	85.93
4664	NYSE	ORA	Fri, May 26, 2023	84.21	84.95	83.72	84.92
4663	NYSE	ORA	Thu, May 25, 2023	85.08	85.16	83.74	83.98
4662	NYSE	ORA	Wed, May 24, 2023	84.34	85.27	84.09	85.20
4661	NYSE	ORA	Tue, May 23, 2023	84.57	85.79	84.03	84.46
4660	NYSE	ORA	Mon, May 22, 2023	84.12	84.92	83.67	84.80
4659	NYSE	ORA	Fri, May 19, 2023	84.76	84.88	82.97	83.36
4658	NYSE	ORA	Thu, May 18, 2023	83.79	84.31	83.19	84.19
4657	NYSE	ORA	Wed, May 17, 2023	84.03	84.60	83.50	84.37
4656	NYSE	ORA	Tue, May 16, 2023	84.17	84.58	82.99	83.53
4655	NYSE	ORA	Mon, May 15, 2023	85.13	85.13	83.53	84.23
4654	NYSE	ORA	Fri, May 12, 2023	83.98	84.94	82.86	83.88
4653	NYSE	ORA	Thu, May 11, 2023	83.73	84.55	83.06	83.55
4652	NYSE	ORA	Wed, May 10, 2023	85.49	87.00	82.81	83.40
4651	NYSE	ORA	Tue, May 9, 2023	84.00	85.62	83.83	85.21
4650	NYSE	ORA	Mon, May 8, 2023	85.50	85.55	84.55	84.57
4649	NYSE	ORA	Fri, May 5, 2023	84.50	85.30	83.95	84.99
4648	NYSE	ORA	Thu, May 4, 2023	84.44	84.60	82.98	83.90
4647	NYSE	ORA	Wed, May 3, 2023	83.69	84.99	83.00	83.79
4646	NYSE	ORA	Tue, May 2, 2023	84.12	84.45	82.85	83.54
4645	NYSE	ORA	Mon, May 1, 2023	85.65	85.99	83.79	83.82
4644	NYSE	ORA	Fri, Apr 28, 2023	86.46	86.51	85.13	85.81
4643	NYSE	ORA	Thu, Apr 27, 2023	86.12	86.83	85.38	86.81
4642	NYSE	ORA	Wed, Apr 26, 2023	86.23	87.13	85.11	85.48
4641	NYSE	ORA	Tue, Apr 25, 2023	87.97	88.64	86.85	87.15
4640	NYSE	ORA	Mon, Apr 24, 2023	87.29	88.46	86.65	88.37
4639	NYSE	ORA	Fri, Apr 21, 2023	86.09	87.24	85.59	87.16
4638	NYSE	ORA	Thu, Apr 20, 2023	84.33	85.71	84.33	85.47
4637	NYSE	ORA	Wed, Apr 19, 2023	84.19	85.28	84.19	85.16
4636	NYSE	ORA	Tue, Apr 18, 2023	86.43	86.43	83.87	84.69
4635	NYSE	ORA	Mon, Apr 17, 2023	85.96	86.96	85.83	86.74
4634	NYSE	ORA	Fri, Apr 14, 2023	86.44	86.94	85.32	86.09
4633	NYSE	ORA	Thu, Apr 13, 2023	86.10	87.24	85.32	86.86
4632	NYSE	ORA	Wed, Apr 12, 2023	86.42	86.96	85.54	85.57
4631	NYSE	ORA	Tue, Apr 11, 2023	85.46	86.16	84.87	85.89
4630	NYSE	ORA	Mon, Apr 10, 2023	84.26	85.62	84.26	85.57
4629	NYSE	ORA	Thu, Apr 6, 2023	85.40	85.62	83.92	84.40
4628	NYSE	ORA	Wed, Apr 5, 2023	84.10	85.20	83.56	85.16
4627	NYSE	ORA	Tue, Apr 4, 2023	84.93	85.09	83.31	83.89
4626	NYSE	ORA	Mon, Apr 3, 2023	84.90	85.68	84.04	85.04
4625	NYSE	ORA	Fri, Mar 31, 2023	85.42	85.50	84.34	84.77
4624	NYSE	ORA	Thu, Mar 30, 2023	84.67	86.20	84.01	84.69
4623	NYSE	ORA	Wed, Mar 29, 2023	83.85	84.50	83.21	84.47
4622	NYSE	ORA	Tue, Mar 28, 2023	83.80	83.95	83.04	83.61
4621	NYSE	ORA	Mon, Mar 27, 2023	82.37	83.55	81.81	83.53
4620	NYSE	ORA	Fri, Mar 24, 2023	79.56	82.10	79.56	80.98
4619	NYSE	ORA	Thu, Mar 23, 2023	79.28	82.28	79.10	80.33
4618	NYSE	ORA	Wed, Mar 22, 2023	81.14	81.34	79.10	79.16
4617	NYSE	ORA	Tue, Mar 21, 2023	82.39	82.85	80.72	81.11
4616	NYSE	ORA	Mon, Mar 20, 2023	80.75	82.47	79.78	81.66
4615	NYSE	ORA	Fri, Mar 17, 2023	83.44	83.50	79.73	80.39
4614	NYSE	ORA	Thu, Mar 16, 2023	82.23	83.88	82.23	83.84
4613	NYSE	ORA	Wed, Mar 15, 2023	82.65	83.08	81.66	82.50
4612	NYSE	ORA	Tue, Mar 14, 2023	89.44	90.95	88.98	89.49
4611	NYSE	ORA	Mon, Mar 13, 2023	85.82	89.58	85.66	87.99
4610	NYSE	ORA	Fri, Mar 10, 2023	87.06	87.59	85.49	86.11
4609	NYSE	ORA	Thu, Mar 9, 2023	87.45	88.67	86.83	87.07
4608	NYSE	ORA	Wed, Mar 8, 2023	87.94	88.00	86.38	87.14
4607	NYSE	ORA	Tue, Mar 7, 2023	88.57	88.58	86.58	87.39
4606	NYSE	ORA	Mon, Mar 6, 2023	87.11	88.65	87.11	88.18
4605	NYSE	ORA	Fri, Mar 3, 2023	86.86	87.96	86.25	87.22
4604	NYSE	ORA	Thu, Mar 2, 2023	86.63	87.02	84.99	86.44
4603	NYSE	ORA	Wed, Mar 1, 2023	85.56	88.18	84.31	87.80
4602	NYSE	ORA	Tue, Feb 28, 2023	83.92	85.03	83.37	84.52
4601	NYSE	ORA	Mon, Feb 27, 2023	83.52	85.03	83.21	84.39
4600	NYSE	ORA	Fri, Feb 24, 2023	81.18	84.82	80.28	83.52
4599	NYSE	ORA	Thu, Feb 23, 2023	85.15	86.18	81.10	82.44
4598	NYSE	ORA	Wed, Feb 22, 2023	88.90	89.36	87.55	89.03
4597	NYSE	ORA	Tue, Feb 21, 2023	91.20	91.76	88.93	89.08
4596	NYSE	ORA	Fri, Feb 17, 2023	92.51	92.74	91.54	92.45
4595	NYSE	ORA	Thu, Feb 16, 2023	91.57	93.20	91.33	92.27
4594	NYSE	ORA	Wed, Feb 15, 2023	91.50	92.97	91.40	92.95
4593	NYSE	ORA	Tue, Feb 14, 2023	92.22	92.79	91.47	91.67
4592	NYSE	ORA	Mon, Feb 13, 2023	92.45	92.90	91.95	92.66
4591	NYSE	ORA	Fri, Feb 10, 2023	90.88	93.02	90.58	92.38
4590	NYSE	ORA	Thu, Feb 9, 2023	92.00	92.38	90.80	90.86
4589	NYSE	ORA	Wed, Feb 8, 2023	92.33	92.58	91.50	91.52
4588	NYSE	ORA	Tue, Feb 7, 2023	91.94	93.53	91.36	93.02
4587	NYSE	ORA	Mon, Feb 6, 2023	91.39	93.07	91.21	92.73
4586	NYSE	ORA	Fri, Feb 3, 2023	92.54	93.19	91.20	92.11
4585	NYSE	ORA	Thu, Feb 2, 2023	94.39	94.49	91.45	93.18
4584	NYSE	ORA	Wed, Feb 1, 2023	92.22	94.35	91.53	93.60
4583	NYSE	ORA	Tue, Jan 31, 2023	90.53	92.56	90.53	92.55
4582	NYSE	ORA	Mon, Jan 30, 2023	90.58	92.15	89.71	89.85
4581	NYSE	ORA	Fri, Jan 27, 2023	91.45	92.02	90.71	91.49
4580	NYSE	ORA	Thu, Jan 26, 2023	91.56	91.61	90.58	91.60
4579	NYSE	ORA	Wed, Jan 25, 2023	91.08	92.56	90.60	91.97
4578	NYSE	ORA	Tue, Jan 24, 2023	90.69	92.78	90.54	92.21
4577	NYSE	ORA	Mon, Jan 23, 2023	88.66	91.18	88.26	90.82
4576	NYSE	ORA	Fri, Jan 20, 2023	88.68	89.26	86.98	89.01
4575	NYSE	ORA	Thu, Jan 19, 2023	90.61	90.65	87.14	88.29
4574	NYSE	ORA	Wed, Jan 18, 2023	92.18	92.48	90.01	90.63
4573	NYSE	ORA	Tue, Jan 17, 2023	90.74	92.06	90.49	90.90
4572	NYSE	ORA	Fri, Jan 13, 2023	90.09	90.53	89.47	90.21
4571	NYSE	ORA	Thu, Jan 12, 2023	88.93	90.41	88.13	90.27
4570	NYSE	ORA	Wed, Jan 11, 2023	86.60	88.77	86.46	88.69
4569	NYSE	ORA	Tue, Jan 10, 2023	84.24	86.56	83.87	86.47
4568	NYSE	ORA	Mon, Jan 9, 2023	85.08	85.87	84.40	84.40
4567	NYSE	ORA	Fri, Jan 6, 2023	84.90	86.06	84.43	85.02
4566	NYSE	ORA	Thu, Jan 5, 2023	83.96	84.70	83.15	83.78
4565	NYSE	ORA	Wed, Jan 4, 2023	85.17	85.82	84.24	84.91
4564	NYSE	ORA	Tue, Jan 3, 2023	86.91	87.25	84.23	85.04
4563	NYSE	ORA	Fri, Dec 30, 2022	87.74	88.22	85.93	86.48
4562	NYSE	ORA	Thu, Dec 29, 2022	87.05	88.36	86.86	87.65
4561	NYSE	ORA	Wed, Dec 28, 2022	87.20	88.04	86.02	86.38
4560	NYSE	ORA	Tue, Dec 27, 2022	87.64	88.05	86.70	87.17
4559	NYSE	ORA	Fri, Dec 23, 2022	86.30	87.76	86.22	87.57
4558	NYSE	ORA	Thu, Dec 22, 2022	87.61	87.81	85.34	86.94
4557	NYSE	ORA	Wed, Dec 21, 2022	87.15	88.56	87.01	88.56
4556	NYSE	ORA	Tue, Dec 20, 2022	86.05	88.02	85.89	86.65
4555	NYSE	ORA	Mon, Dec 19, 2022	85.64	86.38	84.94	85.93
4554	NYSE	ORA	Fri, Dec 16, 2022	86.62	86.84	84.07	85.29
4553	NYSE	ORA	Thu, Dec 15, 2022	89.68	90.05	87.65	87.93
4552	NYSE	ORA	Wed, Dec 14, 2022	90.63	91.94	89.43	90.12
4551	NYSE	ORA	Tue, Dec 13, 2022	91.44	92.57	89.88	90.34
4550	NYSE	ORA	Mon, Dec 12, 2022	88.74	90.50	87.71	89.85
4549	NYSE	ORA	Fri, Dec 9, 2022	87.72	88.20	87.51	88.09
4548	NYSE	ORA	Thu, Dec 8, 2022	89.80	90.30	88.14	88.45
4547	NYSE	ORA	Wed, Dec 7, 2022	89.63	90.58	88.80	89.49
4546	NYSE	ORA	Tue, Dec 6, 2022	91.37	91.82	88.72	89.87
4545	NYSE	ORA	Mon, Dec 5, 2022	91.43	91.68	89.82	91.37
4544	NYSE	ORA	Fri, Dec 2, 2022	88.89	92.21	88.81	91.00
4543	NYSE	ORA	Thu, Dec 1, 2022	90.86	91.16	88.93	89.67
4542	NYSE	ORA	Wed, Nov 30, 2022	88.64	90.43	87.44	90.43
4541	NYSE	ORA	Tue, Nov 29, 2022	88.83	88.83	87.49	88.35
4540	NYSE	ORA	Mon, Nov 28, 2022	90.00	90.36	88.10	88.61
4539	NYSE	ORA	Fri, Nov 25, 2022	91.13	92.73	90.16	91.17
4538	NYSE	ORA	Wed, Nov 23, 2022	89.81	90.75	89.20	90.68
4537	NYSE	ORA	Tue, Nov 22, 2022	89.73	90.45	88.93	90.13
4536	NYSE	ORA	Mon, Nov 21, 2022	90.56	91.12	88.84	90.00
4535	NYSE	ORA	Fri, Nov 18, 2022	90.90	91.85	90.05	90.76
4534	NYSE	ORA	Thu, Nov 17, 2022	91.57	92.89	89.06	90.01
4533	NYSE	ORA	Wed, Nov 16, 2022	98.53	100.55	98.25	100.21
4532	NYSE	ORA	Tue, Nov 15, 2022	99.92	100.35	98.17	98.99
4531	NYSE	ORA	Mon, Nov 14, 2022	99.16	100.64	98.94	99.51
4530	NYSE	ORA	Fri, Nov 11, 2022	100.41	100.90	98.72	100.01
4529	NYSE	ORA	Thu, Nov 10, 2022	99.50	100.70	97.93	100.10
4528	NYSE	ORA	Wed, Nov 9, 2022	99.11	100.50	96.93	97.50
4527	NYSE	ORA	Tue, Nov 8, 2022	99.46	101.81	98.63	100.09
4526	NYSE	ORA	Mon, Nov 7, 2022	100.09	101.36	98.96	100.93
4525	NYSE	ORA	Fri, Nov 4, 2022	98.25	99.27	96.67	98.81
4524	NYSE	ORA	Thu, Nov 3, 2022	91.31	97.79	91.09	96.82
4523	NYSE	ORA	Wed, Nov 2, 2022	90.38	91.29	87.76	88.38
4522	NYSE	ORA	Tue, Nov 1, 2022	91.38	91.38	89.51	90.31
4521	NYSE	ORA	Mon, Oct 31, 2022	91.32	91.43	90.36	90.45
4520	NYSE	ORA	Fri, Oct 28, 2022	90.08	91.32	89.74	91.26
4519	NYSE	ORA	Thu, Oct 27, 2022	89.81	90.86	89.39	89.65
4518	NYSE	ORA	Wed, Oct 26, 2022	89.21	90.52	88.12	88.77
4517	NYSE	ORA	Tue, Oct 25, 2022	86.81	89.41	86.55	88.29
4516	NYSE	ORA	Mon, Oct 24, 2022	86.27	86.49	85.00	85.93
4515	NYSE	ORA	Fri, Oct 21, 2022	84.47	85.73	82.94	85.32
4514	NYSE	ORA	Thu, Oct 20, 2022	85.47	85.47	83.36	83.69
4513	NYSE	ORA	Wed, Oct 19, 2022	86.47	86.81	85.42	86.17
4512	NYSE	ORA	Tue, Oct 18, 2022	87.57	88.50	86.55	87.11
4511	NYSE	ORA	Mon, Oct 17, 2022	84.61	86.51	84.44	85.76
4510	NYSE	ORA	Fri, Oct 14, 2022	85.29	85.74	82.54	82.87
4509	NYSE	ORA	Thu, Oct 13, 2022	81.39	85.10	80.78	84.76
4508	NYSE	ORA	Wed, Oct 12, 2022	84.71	84.71	82.21	82.40
4507	NYSE	ORA	Tue, Oct 11, 2022	83.97	85.56	83.19	84.80
4506	NYSE	ORA	Mon, Oct 10, 2022	84.02	85.11	83.96	84.30
4505	NYSE	ORA	Fri, Oct 7, 2022	85.32	85.75	83.33	83.90
4504	NYSE	ORA	Thu, Oct 6, 2022	87.78	87.89	85.18	85.96
4503	NYSE	ORA	Wed, Oct 5, 2022	89.37	89.76	87.43	87.86
4502	NYSE	ORA	Tue, Oct 4, 2022	89.92	90.73	89.46	90.19
4501	NYSE	ORA	Mon, Oct 3, 2022	85.47	88.89	85.44	88.35
4500	NYSE	ORA	Fri, Sep 30, 2022	86.98	88.07	86.05	86.20
4499	NYSE	ORA	Thu, Sep 29, 2022	86.33	87.58	85.47	86.35
4498	NYSE	ORA	Wed, Sep 28, 2022	89.05	89.81	87.63	89.08
4497	NYSE	ORA	Tue, Sep 27, 2022	91.44	91.74	89.04	89.45
4496	NYSE	ORA	Mon, Sep 26, 2022	90.88	92.43	89.83	90.29
4495	NYSE	ORA	Fri, Sep 23, 2022	91.06	91.12	88.76	90.78
4494	NYSE	ORA	Thu, Sep 22, 2022	94.86	95.16	91.63	92.33
4493	NYSE	ORA	Wed, Sep 21, 2022	95.13	98.47	95.10	95.96
4492	NYSE	ORA	Tue, Sep 20, 2022	96.25	96.25	94.66	95.51
4491	NYSE	ORA	Mon, Sep 19, 2022	95.12	97.29	94.93	96.86
4490	NYSE	ORA	Fri, Sep 16, 2022	94.20	96.24	94.20	95.44
4489	NYSE	ORA	Thu, Sep 15, 2022	95.56	95.76	94.38	95.03
4488	NYSE	ORA	Wed, Sep 14, 2022	94.50	96.59	94.11	96.52
4487	NYSE	ORA	Tue, Sep 13, 2022	95.00	96.24	94.45	95.11
4486	NYSE	ORA	Mon, Sep 12, 2022	96.57	96.91	95.87	96.67
4485	NYSE	ORA	Fri, Sep 9, 2022	97.70	97.97	95.72	96.51
4484	NYSE	ORA	Thu, Sep 8, 2022	95.98	97.32	95.51	96.63
4483	NYSE	ORA	Wed, Sep 7, 2022	92.36	97.74	92.36	97.11
4482	NYSE	ORA	Tue, Sep 6, 2022	92.77	93.25	90.88	91.98
4481	NYSE	ORA	Fri, Sep 2, 2022	94.79	94.80	91.80	92.32
4480	NYSE	ORA	Thu, Sep 1, 2022	93.49	93.89	91.18	93.76
4479	NYSE	ORA	Wed, Aug 31, 2022	95.04	95.26	92.63	93.48
4478	NYSE	ORA	Tue, Aug 30, 2022	95.73	95.73	93.20	94.20
4477	NYSE	ORA	Mon, Aug 29, 2022	94.19	96.18	93.34	95.17
4476	NYSE	ORA	Fri, Aug 26, 2022	96.47	97.63	94.28	94.66
4475	NYSE	ORA	Thu, Aug 25, 2022	94.86	96.56	93.98	96.43
4474	NYSE	ORA	Wed, Aug 24, 2022	92.85	95.25	92.64	95.21
4473	NYSE	ORA	Tue, Aug 23, 2022	92.08	92.65	91.06	92.22
4472	NYSE	ORA	Mon, Aug 22, 2022	93.26	93.48	91.05	92.13
4471	NYSE	ORA	Fri, Aug 19, 2022	95.84	96.25	93.97	94.40
4470	NYSE	ORA	Thu, Aug 18, 2022	96.07	96.85	94.56	96.82
4469	NYSE	ORA	Wed, Aug 17, 2022	95.82	96.51	94.47	95.27
4468	NYSE	ORA	Tue, Aug 16, 2022	97.29	98.11	95.55	95.71
4467	NYSE	ORA	Mon, Aug 15, 2022	95.30	97.92	95.24	97.03
4466	NYSE	ORA	Fri, Aug 12, 2022	93.84	95.95	92.78	95.84
4465	NYSE	ORA	Thu, Aug 11, 2022	93.09	94.39	92.38	92.98
4464	NYSE	ORA	Wed, Aug 10, 2022	91.10	92.04	90.06	91.75
4463	NYSE	ORA	Tue, Aug 9, 2022	90.33	91.60	89.66	89.91
4462	NYSE	ORA	Mon, Aug 8, 2022	91.00	91.70	89.19	91.15
4461	NYSE	ORA	Fri, Aug 5, 2022	90.65	91.80	89.84	90.72
4460	NYSE	ORA	Thu, Aug 4, 2022	87.36	92.27	85.94	91.43
4459	NYSE	ORA	Wed, Aug 3, 2022	87.32	88.48	85.74	87.83
4458	NYSE	ORA	Tue, Aug 2, 2022	86.78	88.35	86.54	87.10
4457	NYSE	ORA	Mon, Aug 1, 2022	86.05	87.72	85.72	87.16
4456	NYSE	ORA	Fri, Jul 29, 2022	84.61	87.08	84.00	86.54
4455	NYSE	ORA	Thu, Jul 28, 2022	84.08	85.15	82.67	84.91
4454	NYSE	ORA	Wed, Jul 27, 2022	82.73	82.97	80.97	81.76
4453	NYSE	ORA	Tue, Jul 26, 2022	81.94	83.18	81.90	82.56
4452	NYSE	ORA	Mon, Jul 25, 2022	81.00	81.88	79.69	81.73
4451	NYSE	ORA	Fri, Jul 22, 2022	80.11	80.99	78.73	80.15
4450	NYSE	ORA	Thu, Jul 21, 2022	79.77	79.77	78.18	79.50
4449	NYSE	ORA	Wed, Jul 20, 2022	80.61	80.90	78.29	79.69
4448	NYSE	ORA	Tue, Jul 19, 2022	80.35	81.13	79.82	80.26
4447	NYSE	ORA	Mon, Jul 18, 2022	80.12	80.81	79.00	79.39
4446	NYSE	ORA	Fri, Jul 15, 2022	78.95	80.01	75.62	79.78
4445	NYSE	ORA	Thu, Jul 14, 2022	76.76	79.40	76.21	78.87
4444	NYSE	ORA	Wed, Jul 13, 2022	76.53	78.40	76.04	77.38
4443	NYSE	ORA	Tue, Jul 12, 2022	77.18	78.04	76.89	77.24
4442	NYSE	ORA	Mon, Jul 11, 2022	78.97	79.03	77.16	77.73
4441	NYSE	ORA	Fri, Jul 8, 2022	78.44	80.68	77.97	79.53
4440	NYSE	ORA	Thu, Jul 7, 2022	76.19	78.96	75.61	78.48
4439	NYSE	ORA	Wed, Jul 6, 2022	76.06	78.71	75.82	76.50
4438	NYSE	ORA	Tue, Jul 5, 2022	79.16	79.78	75.25	76.48
4437	NYSE	ORA	Fri, Jul 1, 2022	78.77	80.33	77.75	80.07
4436	NYSE	ORA	Thu, Jun 30, 2022	75.47	78.45	75.06	78.35
4435	NYSE	ORA	Wed, Jun 29, 2022	76.87	79.23	76.26	76.58
4434	NYSE	ORA	Tue, Jun 28, 2022	74.10	74.49	72.11	72.29
4433	NYSE	ORA	Mon, Jun 27, 2022	72.16	75.09	71.71	74.09
4432	NYSE	ORA	Fri, Jun 24, 2022	71.41	72.36	70.29	71.90
4431	NYSE	ORA	Thu, Jun 23, 2022	69.86	71.31	69.18	70.60
4430	NYSE	ORA	Wed, Jun 22, 2022	70.81	72.06	67.28	69.44
4429	NYSE	ORA	Tue, Jun 21, 2022	74.19	75.25	73.65	74.96
4428	NYSE	ORA	Fri, Jun 17, 2022	74.04	75.02	72.24	73.65
4427	NYSE	ORA	Thu, Jun 16, 2022	75.13	75.83	72.95	73.62
4426	NYSE	ORA	Wed, Jun 15, 2022	75.10	77.63	74.86	76.50
4425	NYSE	ORA	Tue, Jun 14, 2022	75.52	75.52	73.49	74.28
4424	NYSE	ORA	Mon, Jun 13, 2022	77.98	78.15	75.19	75.70
4423	NYSE	ORA	Fri, Jun 10, 2022	82.29	82.50	80.22	80.25
4422	NYSE	ORA	Thu, Jun 9, 2022	82.39	84.74	82.39	82.86
4421	NYSE	ORA	Wed, Jun 8, 2022	83.11	83.64	82.26	82.93
4420	NYSE	ORA	Tue, Jun 7, 2022	81.61	83.48	81.61	83.17
4419	NYSE	ORA	Mon, Jun 6, 2022	83.20	83.79	80.66	81.95
4418	NYSE	ORA	Fri, Jun 3, 2022	81.95	83.43	81.67	82.64
4417	NYSE	ORA	Thu, Jun 2, 2022	83.09	84.42	82.26	82.97
4416	NYSE	ORA	Wed, Jun 1, 2022	84.26	85.21	82.86	83.62
4415	NYSE	ORA	Tue, May 31, 2022	84.65	84.65	82.66	83.96
4414	NYSE	ORA	Fri, May 27, 2022	82.16	85.60	82.16	84.52
4413	NYSE	ORA	Thu, May 26, 2022	78.50	82.45	78.49	81.77
4412	NYSE	ORA	Wed, May 25, 2022	78.26	79.48	77.42	79.35
4411	NYSE	ORA	Tue, May 24, 2022	77.88	78.56	76.16	78.42
4410	NYSE	ORA	Mon, May 23, 2022	76.82	78.67	76.36	78.14
4409	NYSE	ORA	Fri, May 20, 2022	78.83	78.83	74.48	76.32
4408	NYSE	ORA	Thu, May 19, 2022	75.95	78.90	75.36	78.24
4407	NYSE	ORA	Wed, May 18, 2022	74.86	78.06	74.77	75.88
4406	NYSE	ORA	Tue, May 17, 2022	74.05	75.24	72.73	75.09
4405	NYSE	ORA	Mon, May 16, 2022	73.32	74.03	72.68	72.86
4404	NYSE	ORA	Fri, May 13, 2022	72.87	75.21	72.25	74.34
4403	NYSE	ORA	Thu, May 12, 2022	70.94	72.72	70.00	71.51
4402	NYSE	ORA	Wed, May 11, 2022	74.77	75.06	71.71	71.97
4401	NYSE	ORA	Tue, May 10, 2022	75.60	76.15	72.48	75.20
4400	NYSE	ORA	Mon, May 9, 2022	76.58	76.97	73.99	74.97
4399	NYSE	ORA	Fri, May 6, 2022	78.75	79.31	77.01	77.77
4398	NYSE	ORA	Thu, May 5, 2022	80.83	80.83	78.23	79.10
4397	NYSE	ORA	Wed, May 4, 2022	78.21	81.69	78.11	81.46
4396	NYSE	ORA	Tue, May 3, 2022	74.00	80.73	74.00	78.32
4395	NYSE	ORA	Mon, May 2, 2022	77.37	77.86	74.78	76.26
4394	NYSE	ORA	Fri, Apr 29, 2022	80.48	81.50	77.13	77.70
4393	NYSE	ORA	Thu, Apr 28, 2022	80.11	81.44	79.43	80.96
4392	NYSE	ORA	Wed, Apr 27, 2022	79.73	80.86	78.86	79.02
4391	NYSE	ORA	Tue, Apr 26, 2022	78.61	79.36	77.33	78.06
4390	NYSE	ORA	Mon, Apr 25, 2022	80.10	80.10	77.00	79.01
4389	NYSE	ORA	Fri, Apr 22, 2022	82.36	83.82	80.00	80.48
4388	NYSE	ORA	Thu, Apr 21, 2022	86.35	86.67	81.80	82.15
4387	NYSE	ORA	Wed, Apr 20, 2022	88.28	88.52	85.77	86.05
4386	NYSE	ORA	Tue, Apr 19, 2022	86.54	87.08	85.66	87.02
4385	NYSE	ORA	Mon, Apr 18, 2022	85.32	86.96	85.30	86.25
4384	NYSE	ORA	Thu, Apr 14, 2022	83.85	86.14	83.85	84.91
4383	NYSE	ORA	Wed, Apr 13, 2022	82.54	84.21	81.33	83.78
4382	NYSE	ORA	Tue, Apr 12, 2022	81.96	84.51	81.77	82.45
4381	NYSE	ORA	Mon, Apr 11, 2022	81.46	82.78	80.38	81.31
4380	NYSE	ORA	Fri, Apr 8, 2022	82.11	82.11	80.58	80.93
4379	NYSE	ORA	Thu, Apr 7, 2022	82.12	82.35	80.71	81.78
4378	NYSE	ORA	Wed, Apr 6, 2022	81.56	83.38	81.00	82.37
4377	NYSE	ORA	Tue, Apr 5, 2022	82.12	82.93	81.03	81.79
4376	NYSE	ORA	Mon, Apr 4, 2022	81.99	82.24	80.29	81.75
4375	NYSE	ORA	Fri, Apr 1, 2022	82.21	82.82	81.25	82.54
4374	NYSE	ORA	Thu, Mar 31, 2022	79.75	82.00	79.54	81.83
4373	NYSE	ORA	Wed, Mar 30, 2022	81.86	81.86	78.68	79.67
4372	NYSE	ORA	Tue, Mar 29, 2022	79.61	82.02	79.33	82.01
4371	NYSE	ORA	Mon, Mar 28, 2022	79.03	80.13	78.63	79.31
4370	NYSE	ORA	Fri, Mar 25, 2022	79.03	79.51	78.32	78.88
4369	NYSE	ORA	Thu, Mar 24, 2022	79.03	79.34	77.59	78.40
4368	NYSE	ORA	Wed, Mar 23, 2022	78.63	79.40	77.76	78.71
4367	NYSE	ORA	Tue, Mar 22, 2022	79.50	80.00	79.23	79.80
4366	NYSE	ORA	Mon, Mar 21, 2022	79.26	80.22	78.19	79.08
4365	NYSE	ORA	Fri, Mar 18, 2022	79.92	81.24	79.06	79.84
4364	NYSE	ORA	Thu, Mar 17, 2022	78.00	80.48	78.00	79.64
4363	NYSE	ORA	Wed, Mar 16, 2022	79.10	79.10	75.86	78.36
4362	NYSE	ORA	Tue, Mar 15, 2022	74.37	78.49	74.12	78.33
4361	NYSE	ORA	Mon, Mar 14, 2022	77.63	78.41	73.17	74.06
4360	NYSE	ORA	Fri, Mar 11, 2022	78.00	80.60	77.54	78.48
4359	NYSE	ORA	Thu, Mar 10, 2022	73.96	77.32	73.32	77.30
4358	NYSE	ORA	Wed, Mar 9, 2022	76.96	77.30	74.78	75.02
4357	NYSE	ORA	Tue, Mar 8, 2022	72.65	78.98	72.08	77.78
4356	NYSE	ORA	Mon, Mar 7, 2022	71.81	73.43	70.64	72.74
4355	NYSE	ORA	Fri, Mar 4, 2022	71.30	72.36	70.61	71.38
4354	NYSE	ORA	Thu, Mar 3, 2022	70.94	71.78	70.19	71.30
4353	NYSE	ORA	Wed, Mar 2, 2022	71.03	72.17	70.24	71.82
4352	NYSE	ORA	Tue, Mar 1, 2022	70.87	71.76	69.56	71.15
4351	NYSE	ORA	Mon, Feb 28, 2022	71.32	72.39	70.31	71.35
4350	NYSE	ORA	Fri, Feb 25, 2022	69.29	72.70	68.94	71.82
4349	NYSE	ORA	Thu, Feb 24, 2022	62.18	69.81	60.32	69.54
4348	NYSE	ORA	Wed, Feb 23, 2022	65.60	66.30	62.64	62.92
4347	NYSE	ORA	Tue, Feb 22, 2022	65.79	65.97	64.42	64.66
4346	NYSE	ORA	Fri, Feb 18, 2022	66.14	67.22	64.97	65.41
4345	NYSE	ORA	Thu, Feb 17, 2022	67.04	67.73	66.17	66.36
4344	NYSE	ORA	Wed, Feb 16, 2022	68.55	68.75	67.36	67.97
4343	NYSE	ORA	Tue, Feb 15, 2022	67.91	68.47	67.34	68.41
4342	NYSE	ORA	Mon, Feb 14, 2022	66.39	67.49	65.71	66.97
4341	NYSE	ORA	Fri, Feb 11, 2022	67.72	68.40	65.73	66.53
4340	NYSE	ORA	Thu, Feb 10, 2022	67.47	69.22	66.72	67.19
4339	NYSE	ORA	Wed, Feb 9, 2022	68.70	68.98	67.92	68.95
4338	NYSE	ORA	Tue, Feb 8, 2022	67.04	68.70	67.00	67.93
4337	NYSE	ORA	Mon, Feb 7, 2022	66.43	67.65	65.94	67.16
4336	NYSE	ORA	Fri, Feb 4, 2022	64.91	67.04	64.15	66.63
4335	NYSE	ORA	Thu, Feb 3, 2022	64.98	65.77	64.84	65.13
4334	NYSE	ORA	Wed, Feb 2, 2022	68.31	68.31	65.83	66.27
4333	NYSE	ORA	Tue, Feb 1, 2022	68.36	68.36	66.17	67.68
4332	NYSE	ORA	Mon, Jan 31, 2022	64.95	68.17	64.42	68.16
4331	NYSE	ORA	Fri, Jan 28, 2022	62.92	65.17	60.77	65.11
4330	NYSE	ORA	Thu, Jan 27, 2022	67.11	67.74	62.69	63.73
4329	NYSE	ORA	Wed, Jan 26, 2022	72.88	73.36	66.07	66.72
4328	NYSE	ORA	Tue, Jan 25, 2022	73.17	74.27	71.63	73.34
4327	NYSE	ORA	Mon, Jan 24, 2022	72.11	75.91	70.33	75.55
4326	NYSE	ORA	Fri, Jan 21, 2022	75.20	75.38	73.15	73.33
4325	NYSE	ORA	Thu, Jan 20, 2022	77.32	79.66	75.20	75.34
4324	NYSE	ORA	Wed, Jan 19, 2022	75.58	78.72	75.14	78.05
4323	NYSE	ORA	Tue, Jan 18, 2022	75.70	76.71	75.54	75.78
4322	NYSE	ORA	Fri, Jan 14, 2022	75.54	76.92	74.77	76.57
4321	NYSE	ORA	Thu, Jan 13, 2022	77.17	77.36	75.05	75.86
4320	NYSE	ORA	Wed, Jan 12, 2022	77.27	78.20	76.15	76.27
4319	NYSE	ORA	Tue, Jan 11, 2022	75.41	77.12	74.97	77.07
4318	NYSE	ORA	Mon, Jan 10, 2022	75.24	75.89	74.58	75.56
4317	NYSE	ORA	Fri, Jan 7, 2022	75.34	76.67	74.17	75.99
4316	NYSE	ORA	Thu, Jan 6, 2022	77.24	77.79	75.38	76.69
4315	NYSE	ORA	Wed, Jan 5, 2022	79.04	79.33	76.75	76.82
4314	NYSE	ORA	Tue, Jan 4, 2022	78.86	80.16	75.98	78.83
4313	NYSE	ORA	Mon, Jan 3, 2022	80.61	81.47	77.35	78.55
4312	NYSE	ORA	Fri, Dec 31, 2021	78.35	79.93	78.35	79.30
4311	NYSE	ORA	Thu, Dec 30, 2021	75.92	78.79	75.78	78.15
4310	NYSE	ORA	Wed, Dec 29, 2021	75.68	76.09	74.51	75.71
4309	NYSE	ORA	Tue, Dec 28, 2021	76.04	76.35	74.83	75.54
4308	NYSE	ORA	Mon, Dec 27, 2021	74.42	74.95	73.62	74.92
4307	NYSE	ORA	Thu, Dec 23, 2021	75.72	75.85	73.68	73.68
4306	NYSE	ORA	Wed, Dec 22, 2021	75.09	75.43	74.24	75.29
4305	NYSE	ORA	Tue, Dec 21, 2021	74.72	75.41	74.36	74.94
4304	NYSE	ORA	Mon, Dec 20, 2021	75.31	75.70	72.81	74.01
4303	NYSE	ORA	Fri, Dec 17, 2021	76.87	78.71	76.01	76.55
4302	NYSE	ORA	Thu, Dec 16, 2021	78.79	79.07	77.04	78.40
4301	NYSE	ORA	Wed, Dec 15, 2021	77.98	79.27	76.41	78.97
4300	NYSE	ORA	Tue, Dec 14, 2021	79.51	80.40	77.66	77.80
4299	NYSE	ORA	Mon, Dec 13, 2021	77.67	82.45	77.67	80.93
4298	NYSE	ORA	Fri, Dec 10, 2021	77.93	79.06	76.55	77.64
4297	NYSE	ORA	Thu, Dec 9, 2021	79.21	79.56	77.71	77.92
4296	NYSE	ORA	Wed, Dec 8, 2021	80.85	81.74	79.29	79.36
4295	NYSE	ORA	Tue, Dec 7, 2021	81.00	82.13	80.28	80.73
4294	NYSE	ORA	Mon, Dec 6, 2021	78.22	79.87	77.01	79.66
4293	NYSE	ORA	Fri, Dec 3, 2021	79.69	79.69	76.69	77.46
4292	NYSE	ORA	Thu, Dec 2, 2021	76.65	79.73	76.60	79.26
4291	NYSE	ORA	Wed, Dec 1, 2021	77.00	78.82	76.53	76.54
4290	NYSE	ORA	Tue, Nov 30, 2021	76.11	77.20	75.19	75.50
4289	NYSE	ORA	Mon, Nov 29, 2021	77.52	77.66	76.38	76.92
4288	NYSE	ORA	Fri, Nov 26, 2021	79.21	79.34	75.88	76.53
4287	NYSE	ORA	Wed, Nov 24, 2021	81.20	81.36	80.16	80.40
4286	NYSE	ORA	Tue, Nov 23, 2021	80.88	82.14	80.38	81.45
4285	NYSE	ORA	Mon, Nov 22, 2021	80.79	82.65	80.52	81.67
4284	NYSE	ORA	Fri, Nov 19, 2021	78.46	80.77	78.46	80.39
4283	NYSE	ORA	Thu, Nov 18, 2021	79.17	79.36	78.16	78.64
4282	NYSE	ORA	Wed, Nov 17, 2021	79.50	81.33	79.09	79.14
4281	NYSE	ORA	Tue, Nov 16, 2021	79.47	80.10	78.73	79.76
4280	NYSE	ORA	Mon, Nov 15, 2021	81.20	81.50	78.65	79.33
4279	NYSE	ORA	Fri, Nov 12, 2021	81.56	82.28	81.16	81.93
4278	NYSE	ORA	Thu, Nov 11, 2021	78.76	81.75	78.76	81.64
4277	NYSE	ORA	Wed, Nov 10, 2021	79.64	81.15	78.49	78.84
4276	NYSE	ORA	Tue, Nov 9, 2021	78.57	80.43	78.50	80.19
4275	NYSE	ORA	Mon, Nov 8, 2021	75.76	78.27	75.58	78.14
4274	NYSE	ORA	Fri, Nov 5, 2021	76.63	77.72	74.66	75.30
4273	NYSE	ORA	Thu, Nov 4, 2021	75.42	77.75	74.53	76.38
4272	NYSE	ORA	Wed, Nov 3, 2021	73.58	74.43	73.09	74.20
4271	NYSE	ORA	Tue, Nov 2, 2021	74.61	74.85	72.72	73.88
4270	NYSE	ORA	Mon, Nov 1, 2021	72.71	75.10	72.43	74.75
4269	NYSE	ORA	Fri, Oct 29, 2021	72.71	73.33	71.65	72.33
4268	NYSE	ORA	Thu, Oct 28, 2021	71.77	72.93	71.58	72.90
4267	NYSE	ORA	Wed, Oct 27, 2021	71.27	71.59	69.52	70.61
4266	NYSE	ORA	Tue, Oct 26, 2021	70.82	71.42	70.33	71.14
4265	NYSE	ORA	Mon, Oct 25, 2021	70.93	71.63	69.73	70.10
4264	NYSE	ORA	Fri, Oct 22, 2021	71.46	72.37	70.51	71.56
4263	NYSE	ORA	Thu, Oct 21, 2021	70.88	71.91	70.71	71.19
4262	NYSE	ORA	Wed, Oct 20, 2021	72.71	73.15	70.57	70.84
4261	NYSE	ORA	Tue, Oct 19, 2021	72.30	73.66	71.81	73.13
4260	NYSE	ORA	Mon, Oct 18, 2021	70.86	72.17	70.58	72.14
4259	NYSE	ORA	Fri, Oct 15, 2021	71.74	72.44	70.63	71.33
4258	NYSE	ORA	Thu, Oct 14, 2021	73.55	74.23	71.06	71.09
4257	NYSE	ORA	Wed, Oct 13, 2021	70.20	72.85	69.00	72.68
4256	NYSE	ORA	Tue, Oct 12, 2021	69.00	69.05	67.77	68.55
4255	NYSE	ORA	Mon, Oct 11, 2021	70.02	70.28	68.17	68.36
4254	NYSE	ORA	Fri, Oct 8, 2021	70.53	71.13	70.00	70.19
4253	NYSE	ORA	Thu, Oct 7, 2021	70.28	71.63	69.98	70.60
4252	NYSE	ORA	Wed, Oct 6, 2021	68.60	70.13	67.67	69.79
4251	NYSE	ORA	Tue, Oct 5, 2021	69.36	69.87	68.80	69.22
4250	NYSE	ORA	Mon, Oct 4, 2021	67.37	68.89	66.92	68.73
4249	NYSE	ORA	Fri, Oct 1, 2021	67.08	68.10	65.94	67.34
4248	NYSE	ORA	Thu, Sep 30, 2021	67.92	68.16	66.49	66.61
4247	NYSE	ORA	Wed, Sep 29, 2021	67.18	67.69	66.90	67.59
4246	NYSE	ORA	Tue, Sep 28, 2021	68.93	68.93	66.72	66.90
4245	NYSE	ORA	Mon, Sep 27, 2021	68.41	69.42	67.85	68.80
4244	NYSE	ORA	Fri, Sep 24, 2021	68.83	69.44	68.04	68.10
4243	NYSE	ORA	Thu, Sep 23, 2021	68.35	69.67	67.93	68.69
4242	NYSE	ORA	Wed, Sep 22, 2021	67.57	68.90	67.04	67.61
4241	NYSE	ORA	Tue, Sep 21, 2021	67.26	67.36	66.45	67.05
4240	NYSE	ORA	Mon, Sep 20, 2021	67.24	68.18	65.74	66.34
4239	NYSE	ORA	Fri, Sep 17, 2021	66.45	68.55	65.69	68.43
4238	NYSE	ORA	Thu, Sep 16, 2021	67.94	68.10	65.75	66.06
4237	NYSE	ORA	Wed, Sep 15, 2021	70.59	70.85	67.55	68.25
4236	NYSE	ORA	Tue, Sep 14, 2021	71.24	71.62	70.57	71.08
4235	NYSE	ORA	Mon, Sep 13, 2021	70.90	71.35	70.18	70.94
4234	NYSE	ORA	Fri, Sep 10, 2021	72.63	72.63	70.17	70.34
4233	NYSE	ORA	Thu, Sep 9, 2021	71.90	72.75	71.24	72.17
4232	NYSE	ORA	Wed, Sep 8, 2021	71.70	71.95	70.95	71.49
4231	NYSE	ORA	Tue, Sep 7, 2021	71.43	72.46	71.21	71.79
4230	NYSE	ORA	Fri, Sep 3, 2021	72.43	72.50	71.50	71.82
4229	NYSE	ORA	Thu, Sep 2, 2021	71.06	72.35	71.05	72.16
4228	NYSE	ORA	Wed, Sep 1, 2021	71.50	72.15	70.71	70.81
4227	NYSE	ORA	Tue, Aug 31, 2021	70.16	71.41	70.13	71.13
4226	NYSE	ORA	Mon, Aug 30, 2021	70.49	70.58	69.83	70.29
4225	NYSE	ORA	Fri, Aug 27, 2021	68.02	70.20	68.02	69.82
4224	NYSE	ORA	Thu, Aug 26, 2021	68.79	69.16	67.61	67.87
4223	NYSE	ORA	Wed, Aug 25, 2021	68.21	68.91	67.85	68.48
4222	NYSE	ORA	Tue, Aug 24, 2021	68.21	68.21	67.25	67.94
4221	NYSE	ORA	Mon, Aug 23, 2021	67.16	67.69	66.44	67.48
4220	NYSE	ORA	Fri, Aug 20, 2021	67.62	68.25	67.18	67.20
4219	NYSE	ORA	Thu, Aug 19, 2021	66.73	67.50	65.95	67.48
4218	NYSE	ORA	Wed, Aug 18, 2021	67.31	68.00	66.99	67.07
4217	NYSE	ORA	Tue, Aug 17, 2021	66.56	67.46	65.72	67.37
4216	NYSE	ORA	Mon, Aug 16, 2021	67.67	68.49	66.83	67.02
4215	NYSE	ORA	Fri, Aug 13, 2021	68.26	68.61	67.28	67.72
4214	NYSE	ORA	Thu, Aug 12, 2021	68.44	68.90	68.22	68.57
4213	NYSE	ORA	Wed, Aug 11, 2021	68.30	68.96	67.55	68.92
4212	NYSE	ORA	Tue, Aug 10, 2021	66.68	68.90	66.38	67.59
4211	NYSE	ORA	Mon, Aug 9, 2021	67.42	68.22	66.18	66.88
4210	NYSE	ORA	Fri, Aug 6, 2021	70.68	70.86	67.80	67.88
4209	NYSE	ORA	Thu, Aug 5, 2021	70.25	70.76	67.37	70.18
4208	NYSE	ORA	Wed, Aug 4, 2021	70.83	71.09	69.00	70.35
4207	NYSE	ORA	Tue, Aug 3, 2021	71.56	71.72	70.74	71.56
4206	NYSE	ORA	Mon, Aug 2, 2021	70.26	71.34	69.97	71.05
4205	NYSE	ORA	Fri, Jul 30, 2021	69.95	71.10	69.40	69.74
4204	NYSE	ORA	Thu, Jul 29, 2021	70.99	71.39	70.08	70.38
4203	NYSE	ORA	Wed, Jul 28, 2021	70.33	72.03	70.02	71.37
4202	NYSE	ORA	Tue, Jul 27, 2021	67.84	69.84	66.93	69.60
4201	NYSE	ORA	Mon, Jul 26, 2021	68.30	68.60	67.22	68.42
4200	NYSE	ORA	Fri, Jul 23, 2021	68.04	68.88	67.24	68.82
4199	NYSE	ORA	Thu, Jul 22, 2021	69.52	69.86	67.88	68.08
4198	NYSE	ORA	Wed, Jul 21, 2021	68.72	69.98	68.60	69.27
4197	NYSE	ORA	Tue, Jul 20, 2021	65.19	68.72	65.18	68.31
4196	NYSE	ORA	Mon, Jul 19, 2021	67.92	67.92	65.30	65.73
4195	NYSE	ORA	Fri, Jul 16, 2021	68.87	70.49	68.56	69.34
4194	NYSE	ORA	Thu, Jul 15, 2021	69.24	70.09	67.53	68.57
4193	NYSE	ORA	Wed, Jul 14, 2021	70.32	71.32	69.88	69.95
4192	NYSE	ORA	Tue, Jul 13, 2021	69.34	70.18	69.13	69.85
4191	NYSE	ORA	Mon, Jul 12, 2021	69.83	69.85	68.64	69.32
4190	NYSE	ORA	Fri, Jul 9, 2021	69.39	69.69	68.50	69.67
4189	NYSE	ORA	Thu, Jul 8, 2021	68.40	69.44	67.32	68.35
4188	NYSE	ORA	Wed, Jul 7, 2021	68.92	69.88	68.71	69.86
4187	NYSE	ORA	Tue, Jul 6, 2021	69.40	69.73	68.43	68.98
4186	NYSE	ORA	Fri, Jul 2, 2021	70.21	71.08	69.29	69.69
4185	NYSE	ORA	Thu, Jul 1, 2021	70.27	71.18	69.70	70.13
4184	NYSE	ORA	Wed, Jun 30, 2021	69.17	69.85	68.81	69.53
4183	NYSE	ORA	Tue, Jun 29, 2021	70.94	71.22	69.12	69.17
4182	NYSE	ORA	Mon, Jun 28, 2021	69.64	70.33	68.80	70.21
4181	NYSE	ORA	Fri, Jun 25, 2021	68.92	69.45	68.19	68.97
4180	NYSE	ORA	Thu, Jun 24, 2021	68.37	68.75	67.85	68.46
4179	NYSE	ORA	Wed, Jun 23, 2021	67.96	68.70	66.81	67.55
4178	NYSE	ORA	Tue, Jun 22, 2021	67.36	68.10	66.34	67.50
4177	NYSE	ORA	Mon, Jun 21, 2021	65.84	67.90	65.25	67.67
4176	NYSE	ORA	Fri, Jun 18, 2021	67.35	67.78	64.94	65.38
4175	NYSE	ORA	Thu, Jun 17, 2021	67.59	68.62	66.76	68.19
4174	NYSE	ORA	Wed, Jun 16, 2021	67.95	68.74	67.24	67.78
4173	NYSE	ORA	Tue, Jun 15, 2021	69.94	69.96	67.58	67.76
4172	NYSE	ORA	Mon, Jun 14, 2021	71.61	71.78	69.59	69.96
4171	NYSE	ORA	Fri, Jun 11, 2021	71.24	71.90	70.77	71.04
4170	NYSE	ORA	Thu, Jun 10, 2021	70.48	71.27	69.75	70.81
4169	NYSE	ORA	Wed, Jun 9, 2021	71.78	72.04	69.45	70.25
4168	NYSE	ORA	Tue, Jun 8, 2021	69.96	71.28	69.20	71.05
4167	NYSE	ORA	Mon, Jun 7, 2021	68.41	69.45	67.71	69.01
4166	NYSE	ORA	Fri, Jun 4, 2021	68.69	69.18	68.00	68.62
4165	NYSE	ORA	Thu, Jun 3, 2021	68.76	69.65	68.03	68.70
4164	NYSE	ORA	Wed, Jun 2, 2021	68.69	69.40	67.93	68.95
4163	NYSE	ORA	Tue, Jun 1, 2021	69.63	70.14	68.47	69.35
4162	NYSE	ORA	Fri, May 28, 2021	70.19	71.17	68.64	69.05
4161	NYSE	ORA	Thu, May 27, 2021	70.36	70.92	69.63	70.02
4160	NYSE	ORA	Wed, May 26, 2021	68.46	70.78	68.42	70.36
4159	NYSE	ORA	Tue, May 25, 2021	69.37	70.25	68.19	68.37
4158	NYSE	ORA	Mon, May 24, 2021	71.24	71.71	68.68	69.30
4157	NYSE	ORA	Fri, May 21, 2021	67.95	67.95	66.43	67.30
4156	NYSE	ORA	Thu, May 20, 2021	68.65	69.53	66.90	67.19
4155	NYSE	ORA	Wed, May 19, 2021	65.18	67.08	65.18	67.04
4154	NYSE	ORA	Tue, May 18, 2021	65.46	67.00	64.63	65.97
4153	NYSE	ORA	Mon, May 17, 2021	65.38	65.93	64.30	65.34
4152	NYSE	ORA	Fri, May 14, 2021	65.38	66.90	65.38	66.09
4151	NYSE	ORA	Thu, May 13, 2021	65.15	66.10	63.71	64.85
4150	NYSE	ORA	Wed, May 12, 2021	66.07	66.19	64.15	64.22
4149	NYSE	ORA	Tue, May 11, 2021	64.59	68.05	64.18	67.01
4148	NYSE	ORA	Mon, May 10, 2021	69.41	69.53	65.83	66.13
4147	NYSE	ORA	Fri, May 7, 2021	70.48	71.01	69.42	69.53
4146	NYSE	ORA	Thu, May 6, 2021	68.61	70.91	67.15	70.10
4145	NYSE	ORA	Wed, May 5, 2021	70.55	70.27	67.92	68.57
4144	NYSE	ORA	Tue, May 4, 2021	72.23	72.30	68.65	69.89
4143	NYSE	ORA	Mon, May 3, 2021	73.14	74.02	72.23	73.13
4142	NYSE	ORA	Fri, Apr 30, 2021	73.47	73.84	71.55	72.40
4141	NYSE	ORA	Thu, Apr 29, 2021	75.53	76.41	73.40	74.21
4140	NYSE	ORA	Wed, Apr 28, 2021	75.00	76.12	74.08	74.73
4139	NYSE	ORA	Tue, Apr 27, 2021	76.89	77.23	75.34	75.52
4138	NYSE	ORA	Mon, Apr 26, 2021	77.16	77.56	75.35	76.48
4137	NYSE	ORA	Fri, Apr 23, 2021	76.00	77.90	75.10	76.69
4136	NYSE	ORA	Thu, Apr 22, 2021	77.85	78.55	75.50	75.80
4135	NYSE	ORA	Wed, Apr 21, 2021	75.98	76.33	74.91	76.03
4134	NYSE	ORA	Tue, Apr 20, 2021	75.26	76.57	74.48	76.10
4133	NYSE	ORA	Mon, Apr 19, 2021	80.13	80.42	74.28	75.02
4132	NYSE	ORA	Fri, Apr 16, 2021	79.83	80.96	77.62	80.81
4131	NYSE	ORA	Thu, Apr 15, 2021	79.52	79.96	77.20	79.06
4130	NYSE	ORA	Wed, Apr 14, 2021	77.06	79.46	77.02	78.87
4129	NYSE	ORA	Tue, Apr 13, 2021	75.44	77.16	74.27	76.66
4128	NYSE	ORA	Mon, Apr 12, 2021	75.63	75.96	73.58	75.16
4127	NYSE	ORA	Fri, Apr 9, 2021	74.83	76.43	73.50	76.42
4126	NYSE	ORA	Thu, Apr 8, 2021	75.56	76.64	74.81	75.53
4125	NYSE	ORA	Wed, Apr 7, 2021	77.39	77.56	74.24	74.75
4124	NYSE	ORA	Tue, Apr 6, 2021	78.05	79.50	77.01	77.69
4123	NYSE	ORA	Mon, Apr 5, 2021	79.71	81.97	77.83	78.40
4122	NYSE	ORA	Thu, Apr 1, 2021	79.37	81.09	78.04	78.92
4121	NYSE	ORA	Wed, Mar 31, 2021	78.13	79.30	77.04	78.53
4120	NYSE	ORA	Tue, Mar 30, 2021	75.65	77.59	74.14	76.08
4119	NYSE	ORA	Mon, Mar 29, 2021	75.43	76.25	73.13	75.12
4118	NYSE	ORA	Fri, Mar 26, 2021	75.23	76.82	73.30	75.27
4117	NYSE	ORA	Thu, Mar 25, 2021	72.83	74.55	71.24	74.51
4116	NYSE	ORA	Wed, Mar 24, 2021	77.97	78.05	74.01	74.16
4115	NYSE	ORA	Tue, Mar 23, 2021	79.25	79.61	76.82	77.58
4114	NYSE	ORA	Mon, Mar 22, 2021	76.53	80.73	75.24	79.98
4113	NYSE	ORA	Fri, Mar 19, 2021	77.42	78.19	75.99	76.02
4112	NYSE	ORA	Thu, Mar 18, 2021	78.73	78.77	76.61	76.93
4111	NYSE	ORA	Wed, Mar 17, 2021	80.81	81.20	78.65	79.48
4110	NYSE	ORA	Tue, Mar 16, 2021	84.20	84.62	81.37	82.25
4109	NYSE	ORA	Mon, Mar 15, 2021	86.06	86.70	82.56	84.19
4108	NYSE	ORA	Fri, Mar 12, 2021	86.16	87.79	85.53	87.43
4107	NYSE	ORA	Thu, Mar 11, 2021	87.13	88.48	86.42	87.23
4106	NYSE	ORA	Wed, Mar 10, 2021	86.50	88.87	84.21	85.62
4105	NYSE	ORA	Tue, Mar 9, 2021	81.99	85.23	81.80	84.20
4104	NYSE	ORA	Mon, Mar 8, 2021	79.96	82.39	78.14	79.20
4103	NYSE	ORA	Fri, Mar 5, 2021	79.44	80.50	73.35	80.20
4102	NYSE	ORA	Thu, Mar 4, 2021	81.23	81.99	76.41	78.20
4101	NYSE	ORA	Wed, Mar 3, 2021	82.53	83.60	79.91	81.24
4100	NYSE	ORA	Tue, Mar 2, 2021	85.93	87.53	82.32	82.99
4099	NYSE	ORA	Mon, Mar 1, 2021	83.14	87.65	81.82	84.67
4098	NYSE	ORA	Fri, Feb 26, 2021	90.16	90.47	84.36	85.67
4097	NYSE	ORA	Thu, Feb 25, 2021	98.71	98.76	88.15	90.35
4096	NYSE	ORA	Wed, Feb 24, 2021	104.07	104.16	102.56	103.96
4095	NYSE	ORA	Tue, Feb 23, 2021	102.59	104.00	97.25	103.39
4094	NYSE	ORA	Mon, Feb 22, 2021	111.50	111.82	104.91	105.28
4093	NYSE	ORA	Fri, Feb 19, 2021	109.39	113.83	108.99	112.72
4092	NYSE	ORA	Thu, Feb 18, 2021	115.23	115.51	108.51	108.57
4091	NYSE	ORA	Wed, Feb 17, 2021	117.13	117.40	114.20	116.18
4090	NYSE	ORA	Tue, Feb 16, 2021	118.85	120.66	116.01	117.90
4089	NYSE	ORA	Fri, Feb 12, 2021	123.07	124.81	117.87	118.78
4088	NYSE	ORA	Thu, Feb 11, 2021	125.92	126.31	123.56	124.56
4087	NYSE	ORA	Wed, Feb 10, 2021	126.00	128.87	124.83	126.02
4086	NYSE	ORA	Tue, Feb 9, 2021	123.00	124.82	121.30	121.84
4085	NYSE	ORA	Mon, Feb 8, 2021	120.68	124.99	120.50	122.85
4084	NYSE	ORA	Fri, Feb 5, 2021	117.41	119.72	115.09	118.94
4083	NYSE	ORA	Thu, Feb 4, 2021	115.44	116.83	114.21	116.67
4082	NYSE	ORA	Wed, Feb 3, 2021	113.36	115.46	112.33	114.84
4081	NYSE	ORA	Tue, Feb 2, 2021	117.40	117.67	111.84	113.18
4080	NYSE	ORA	Mon, Feb 1, 2021	116.45	117.73	112.59	116.57
4079	NYSE	ORA	Fri, Jan 29, 2021	113.41	118.27	113.21	114.16
4078	NYSE	ORA	Thu, Jan 28, 2021	115.87	118.63	112.15	112.91
4077	NYSE	ORA	Wed, Jan 27, 2021	110.37	117.45	107.81	113.95
4076	NYSE	ORA	Tue, Jan 26, 2021	109.09	114.51	108.74	113.60
4075	NYSE	ORA	Mon, Jan 25, 2021	106.29	110.33	105.97	108.02
4074	NYSE	ORA	Fri, Jan 22, 2021	105.36	107.89	105.32	106.55
4073	NYSE	ORA	Thu, Jan 21, 2021	104.86	106.95	103.49	106.39
4072	NYSE	ORA	Wed, Jan 20, 2021	107.80	107.88	103.91	104.34
4071	NYSE	ORA	Tue, Jan 19, 2021	108.45	108.63	106.46	107.28
4070	NYSE	ORA	Fri, Jan 15, 2021	111.63	112.43	107.37	108.03
4069	NYSE	ORA	Thu, Jan 14, 2021	110.50	113.10	109.92	112.62
4068	NYSE	ORA	Wed, Jan 13, 2021	109.00	113.31	106.49	110.45
4067	NYSE	ORA	Tue, Jan 12, 2021	111.35	112.30	106.08	109.77
4066	NYSE	ORA	Mon, Jan 11, 2021	114.00	115.94	111.43	112.50
4065	NYSE	ORA	Fri, Jan 8, 2021	112.84	117.93	111.89	115.43
4064	NYSE	ORA	Thu, Jan 7, 2021	105.95	117.36	105.93	112.37
4063	NYSE	ORA	Wed, Jan 6, 2021	94.72	109.50	94.52	104.73
4062	NYSE	ORA	Tue, Jan 5, 2021	91.70	95.19	91.40	95.00
4061	NYSE	ORA	Mon, Jan 4, 2021	91.72	93.42	90.08	91.61
4060	NYSE	ORA	Thu, Dec 31, 2020	90.01	91.95	89.27	90.28
4059	NYSE	ORA	Wed, Dec 30, 2020	90.02	91.70	88.98	89.18
4058	NYSE	ORA	Tue, Dec 29, 2020	89.55	91.99	88.92	90.83
4057	NYSE	ORA	Mon, Dec 28, 2020	87.71	88.71	86.73	87.55
4056	NYSE	ORA	Thu, Dec 24, 2020	85.50	86.43	84.73	86.24
4055	NYSE	ORA	Wed, Dec 23, 2020	85.92	88.41	85.36	85.67
4054	NYSE	ORA	Tue, Dec 22, 2020	82.29	85.36	82.19	85.08
4053	NYSE	ORA	Mon, Dec 21, 2020	83.39	84.35	79.78	82.44
4052	NYSE	ORA	Fri, Dec 18, 2020	82.84	87.49	82.67	86.52
4051	NYSE	ORA	Thu, Dec 17, 2020	81.47	82.58	80.15	82.30
4050	NYSE	ORA	Wed, Dec 16, 2020	80.45	81.37	79.67	80.75
4049	NYSE	ORA	Tue, Dec 15, 2020	77.21	80.99	76.93	80.95
4048	NYSE	ORA	Mon, Dec 14, 2020	76.83	77.47	76.01	76.11
4047	NYSE	ORA	Fri, Dec 11, 2020	75.94	77.14	75.66	76.47
4046	NYSE	ORA	Thu, Dec 10, 2020	75.44	76.13	74.48	75.97
4045	NYSE	ORA	Wed, Dec 9, 2020	79.31	79.57	74.86	75.37
4044	NYSE	ORA	Tue, Dec 8, 2020	76.65	79.12	76.65	79.07
4043	NYSE	ORA	Mon, Dec 7, 2020	75.70	77.06	75.53	76.19
4042	NYSE	ORA	Fri, Dec 4, 2020	76.57	77.25	76.00	76.35
4041	NYSE	ORA	Thu, Dec 3, 2020	77.24	77.94	75.72	76.20
4040	NYSE	ORA	Wed, Dec 2, 2020	76.21	77.40	75.63	77.24
4039	NYSE	ORA	Tue, Dec 1, 2020	78.75	79.95	75.13	75.76
4038	NYSE	ORA	Mon, Nov 30, 2020	78.82	79.77	77.79	78.81
4037	NYSE	ORA	Fri, Nov 27, 2020	76.46	79.59	76.32	78.99
4036	NYSE	ORA	Wed, Nov 25, 2020	74.51	76.16	74.12	75.60
4035	NYSE	ORA	Tue, Nov 24, 2020	72.41	75.87	72.40	73.94
4034	NYSE	ORA	Mon, Nov 23, 2020	73.95	74.15	70.59	70.98
4033	NYSE	ORA	Fri, Nov 20, 2020	73.19	74.56	72.60	72.63
4032	NYSE	ORA	Thu, Nov 19, 2020	73.95	75.18	72.70	72.92
4031	NYSE	ORA	Wed, Nov 18, 2020	81.12	81.48	74.68	74.99
4030	NYSE	ORA	Tue, Nov 17, 2020	75.42	83.00	75.41	82.26
4029	NYSE	ORA	Mon, Nov 16, 2020	80.57	81.74	79.89	81.62
4028	NYSE	ORA	Fri, Nov 13, 2020	79.72	80.19	78.76	79.96
4027	NYSE	ORA	Thu, Nov 12, 2020	79.58	79.94	78.12	79.02
4026	NYSE	ORA	Wed, Nov 11, 2020	77.65	81.39	77.56	80.11
4025	NYSE	ORA	Tue, Nov 10, 2020	79.49	79.87	76.23	77.46
4024	NYSE	ORA	Mon, Nov 9, 2020	76.06	82.18	76.06	79.56
4023	NYSE	ORA	Fri, Nov 6, 2020	73.15	75.98	72.87	75.36
4022	NYSE	ORA	Thu, Nov 5, 2020	69.24	73.31	69.16	72.74
4021	NYSE	ORA	Wed, Nov 4, 2020	71.56	72.49	66.45	67.54
4020	NYSE	ORA	Tue, Nov 3, 2020	72.23	74.10	71.39	72.54
4019	NYSE	ORA	Mon, Nov 2, 2020	70.75	72.60	70.19	72.08
4018	NYSE	ORA	Fri, Oct 30, 2020	70.14	71.64	69.96	70.87
4017	NYSE	ORA	Thu, Oct 29, 2020	68.28	70.72	67.53	70.26
4016	NYSE	ORA	Wed, Oct 28, 2020	70.12	70.84	68.53	68.64
4015	NYSE	ORA	Tue, Oct 27, 2020	70.69	71.22	70.26	70.54
4014	NYSE	ORA	Mon, Oct 26, 2020	71.40	71.88	70.65	71.13
4013	NYSE	ORA	Fri, Oct 23, 2020	71.88	72.81	71.25	72.13
4012	NYSE	ORA	Thu, Oct 22, 2020	70.00	71.28	68.76	71.23
4011	NYSE	ORA	Wed, Oct 21, 2020	72.09	72.16	70.04	70.30
4010	NYSE	ORA	Tue, Oct 20, 2020	73.34	73.90	72.22	72.75
4009	NYSE	ORA	Mon, Oct 19, 2020	72.86	74.02	72.23	73.03
4008	NYSE	ORA	Fri, Oct 16, 2020	70.66	74.55	70.62	72.77
4007	NYSE	ORA	Thu, Oct 15, 2020	70.91	72.77	70.45	71.01
4006	NYSE	ORA	Wed, Oct 14, 2020	74.40	74.62	71.71	72.43
4005	NYSE	ORA	Tue, Oct 13, 2020	73.99	75.48	73.99	74.08
4004	NYSE	ORA	Mon, Oct 12, 2020	71.24	75.79	71.00	74.80
4003	NYSE	ORA	Fri, Oct 9, 2020	70.51	73.93	70.43	72.47
4002	NYSE	ORA	Thu, Oct 8, 2020	69.12	71.31	69.11	70.53
4001	NYSE	ORA	Wed, Oct 7, 2020	64.91	69.91	64.91	68.78
4000	NYSE	ORA	Tue, Oct 6, 2020	62.26	65.28	62.26	64.13
3999	NYSE	ORA	Mon, Oct 5, 2020	61.10	62.17	61.10	62.00
3998	NYSE	ORA	Fri, Oct 2, 2020	59.03	60.82	58.78	60.63
3997	NYSE	ORA	Thu, Oct 1, 2020	59.08	60.36	58.00	59.80
3996	NYSE	ORA	Wed, Sep 30, 2020	58.64	59.54	57.40	59.11
3995	NYSE	ORA	Tue, Sep 29, 2020	58.92	59.92	58.55	58.96
3994	NYSE	ORA	Mon, Sep 28, 2020	57.96	58.71	57.42	58.36
3993	NYSE	ORA	Fri, Sep 25, 2020	57.05	57.87	56.72	57.33
3992	NYSE	ORA	Thu, Sep 24, 2020	56.39	58.84	56.20	57.57
3991	NYSE	ORA	Wed, Sep 23, 2020	55.76	56.33	54.48	55.60
3990	NYSE	ORA	Tue, Sep 22, 2020	55.77	56.63	55.35	56.42
3989	NYSE	ORA	Mon, Sep 21, 2020	54.48	55.78	54.05	54.86
3988	NYSE	ORA	Fri, Sep 18, 2020	55.95	56.04	54.95	55.38
3987	NYSE	ORA	Thu, Sep 17, 2020	56.28	57.99	54.90	55.44
3986	NYSE	ORA	Wed, Sep 16, 2020	56.26	57.59	54.24	56.96
3985	NYSE	ORA	Tue, Sep 15, 2020	59.22	59.80	53.44	55.23
3984	NYSE	ORA	Mon, Sep 14, 2020	59.17	59.62	58.28	58.58
3983	NYSE	ORA	Fri, Sep 11, 2020	59.60	59.69	58.12	58.58
3982	NYSE	ORA	Thu, Sep 10, 2020	61.32	61.34	59.11	59.56
3981	NYSE	ORA	Wed, Sep 9, 2020	61.77	62.19	60.01	61.24
3980	NYSE	ORA	Tue, Sep 8, 2020	59.72	63.95	59.50	61.74
3979	NYSE	ORA	Fri, Sep 4, 2020	59.33	60.29	58.82	59.77
3978	NYSE	ORA	Thu, Sep 3, 2020	58.69	59.45	57.81	58.62
3977	NYSE	ORA	Wed, Sep 2, 2020	59.40	59.50	58.76	58.96
3976	NYSE	ORA	Tue, Sep 1, 2020	60.80	61.11	59.08	59.46
3975	NYSE	ORA	Mon, Aug 31, 2020	61.71	62.38	60.77	60.87
3974	NYSE	ORA	Fri, Aug 28, 2020	62.00	62.22	61.01	61.63
3973	NYSE	ORA	Thu, Aug 27, 2020	61.80	62.67	61.59	61.80
3972	NYSE	ORA	Wed, Aug 26, 2020	61.52	61.98	61.11	61.58
3971	NYSE	ORA	Tue, Aug 25, 2020	62.55	62.55	61.19	61.87
3970	NYSE	ORA	Mon, Aug 24, 2020	61.43	62.90	61.25	62.13
3969	NYSE	ORA	Fri, Aug 21, 2020	60.40	61.01	59.87	60.69
3968	NYSE	ORA	Thu, Aug 20, 2020	60.83	61.19	60.45	60.50
3967	NYSE	ORA	Wed, Aug 19, 2020	60.06	62.33	60.00	61.59
3966	NYSE	ORA	Tue, Aug 18, 2020	60.50	61.90	60.20	60.55
3965	NYSE	ORA	Mon, Aug 17, 2020	62.89	63.37	60.00	60.08
3964	NYSE	ORA	Fri, Aug 14, 2020	62.57	63.73	61.85	62.77
3963	NYSE	ORA	Thu, Aug 13, 2020	64.51	65.32	62.71	63.00
3962	NYSE	ORA	Wed, Aug 12, 2020	62.34	64.77	62.00	64.04
3961	NYSE	ORA	Tue, Aug 11, 2020	61.36	61.51	60.36	60.59
3960	NYSE	ORA	Mon, Aug 10, 2020	59.83	61.36	59.83	60.85
3959	NYSE	ORA	Fri, Aug 7, 2020	58.30	59.62	58.30	59.47
3958	NYSE	ORA	Thu, Aug 6, 2020	60.61	61.14	58.36	58.50
3957	NYSE	ORA	Wed, Aug 5, 2020	59.55	60.28	57.16	59.71
3956	NYSE	ORA	Tue, Aug 4, 2020	58.24	60.10	57.36	59.40
3955	NYSE	ORA	Mon, Aug 3, 2020	59.95	59.95	57.52	58.51
3954	NYSE	ORA	Fri, Jul 31, 2020	59.01	59.72	58.54	59.50
3953	NYSE	ORA	Thu, Jul 30, 2020	60.50	60.69	58.72	58.92
3952	NYSE	ORA	Wed, Jul 29, 2020	61.52	62.13	60.12	60.39
3951	NYSE	ORA	Tue, Jul 28, 2020	61.27	61.58	60.55	61.49
3950	NYSE	ORA	Mon, Jul 27, 2020	61.59	61.95	60.62	61.31
3949	NYSE	ORA	Fri, Jul 24, 2020	62.82	62.93	61.78	62.42
3948	NYSE	ORA	Thu, Jul 23, 2020	62.84	63.78	62.61	63.09
3947	NYSE	ORA	Wed, Jul 22, 2020	62.69	63.26	62.26	62.77
3946	NYSE	ORA	Tue, Jul 21, 2020	62.50	63.70	62.37	62.64
3945	NYSE	ORA	Mon, Jul 20, 2020	62.71	63.30	61.40	61.48
3944	NYSE	ORA	Fri, Jul 17, 2020	61.55	63.29	61.55	63.00
3943	NYSE	ORA	Thu, Jul 16, 2020	61.79	63.06	61.37	61.53
3942	NYSE	ORA	Wed, Jul 15, 2020	63.08	63.55	61.50	61.55
3941	NYSE	ORA	Tue, Jul 14, 2020	62.03	62.55	61.43	62.28
3940	NYSE	ORA	Mon, Jul 13, 2020	63.60	63.93	61.84	61.98
3939	NYSE	ORA	Fri, Jul 10, 2020	63.04	63.21	61.93	62.15
3938	NYSE	ORA	Thu, Jul 9, 2020	64.67	64.67	61.36	63.30
3937	NYSE	ORA	Wed, Jul 8, 2020	61.40	62.47	60.17	62.42
3936	NYSE	ORA	Tue, Jul 7, 2020	61.79	62.17	60.86	60.94
3935	NYSE	ORA	Mon, Jul 6, 2020	63.93	63.93	61.71	62.22
3934	NYSE	ORA	Thu, Jul 2, 2020	63.87	63.91	62.85	63.55
3933	NYSE	ORA	Wed, Jul 1, 2020	63.46	63.91	62.64	63.40
3932	NYSE	ORA	Tue, Jun 30, 2020	63.22	64.12	62.73	63.49
3931	NYSE	ORA	Mon, Jun 29, 2020	60.75	63.86	60.30	63.33
3930	NYSE	ORA	Fri, Jun 26, 2020	62.17	62.59	60.29	60.57
3929	NYSE	ORA	Thu, Jun 25, 2020	63.55	63.70	59.70	62.39
3928	NYSE	ORA	Wed, Jun 24, 2020	66.96	66.96	63.29	63.50
3927	NYSE	ORA	Tue, Jun 23, 2020	68.73	68.96	66.89	67.59
3926	NYSE	ORA	Mon, Jun 22, 2020	68.11	69.03	67.38	68.03
3925	NYSE	ORA	Fri, Jun 19, 2020	69.61	69.68	67.60	67.74
3924	NYSE	ORA	Thu, Jun 18, 2020	67.70	69.18	67.70	68.56
3923	NYSE	ORA	Wed, Jun 17, 2020	69.29	69.40	67.86	68.24
3922	NYSE	ORA	Tue, Jun 16, 2020	70.09	70.50	68.17	68.89
3921	NYSE	ORA	Mon, Jun 15, 2020	67.74	69.70	67.74	69.14
3920	NYSE	ORA	Fri, Jun 12, 2020	70.00	70.21	67.37	68.92
3919	NYSE	ORA	Thu, Jun 11, 2020	70.03	70.41	67.76	68.24
3918	NYSE	ORA	Wed, Jun 10, 2020	71.55	72.31	70.97	71.12
3917	NYSE	ORA	Tue, Jun 9, 2020	71.81	72.00	70.80	70.96
3916	NYSE	ORA	Mon, Jun 8, 2020	72.08	73.16	71.62	72.36
3915	NYSE	ORA	Fri, Jun 5, 2020	70.92	72.20	69.79	71.35
3914	NYSE	ORA	Thu, Jun 4, 2020	70.25	71.92	68.85	69.33
3913	NYSE	ORA	Wed, Jun 3, 2020	69.44	71.98	68.71	70.55
3912	NYSE	ORA	Tue, Jun 2, 2020	70.92	71.16	68.49	68.85
3911	NYSE	ORA	Mon, Jun 1, 2020	72.13	72.38	70.41	70.78
3910	NYSE	ORA	Fri, May 29, 2020	71.15	72.92	70.46	72.81
3909	NYSE	ORA	Thu, May 28, 2020	72.21	72.92	71.26	71.62
3908	NYSE	ORA	Wed, May 27, 2020	69.99	71.48	68.87	71.42
3907	NYSE	ORA	Tue, May 26, 2020	69.67	70.00	68.33	69.05
3906	NYSE	ORA	Fri, May 22, 2020	69.18	69.21	68.30	68.89
3905	NYSE	ORA	Thu, May 21, 2020	70.21	70.21	68.70	69.01
3904	NYSE	ORA	Wed, May 20, 2020	69.79	71.05	69.67	70.63
3903	NYSE	ORA	Tue, May 19, 2020	70.35	71.33	68.73	68.84
3902	NYSE	ORA	Mon, May 18, 2020	67.58	70.65	67.45	70.09
3901	NYSE	ORA	Fri, May 15, 2020	65.09	65.79	63.17	65.45
3900	NYSE	ORA	Thu, May 14, 2020	64.77	65.24	62.85	65.10
3899	NYSE	ORA	Wed, May 13, 2020	67.81	67.99	65.15	65.93
3898	NYSE	ORA	Tue, May 12, 2020	70.90	72.23	68.31	68.34
3897	NYSE	ORA	Mon, May 11, 2020	68.22	73.70	67.39	70.12
3896	NYSE	ORA	Fri, May 8, 2020	63.33	63.62	62.57	63.09
3895	NYSE	ORA	Thu, May 7, 2020	62.78	63.09	61.65	62.20
3894	NYSE	ORA	Wed, May 6, 2020	62.65	63.43	61.82	61.86
3893	NYSE	ORA	Tue, May 5, 2020	61.80	62.87	61.27	62.35
3892	NYSE	ORA	Mon, May 4, 2020	61.68	62.69	60.33	61.24
3891	NYSE	ORA	Fri, May 1, 2020	61.31	62.03	60.46	61.67
3890	NYSE	ORA	Thu, Apr 30, 2020	64.57	65.15	61.73	62.41
3889	NYSE	ORA	Wed, Apr 29, 2020	63.01	65.25	61.29	64.82
3888	NYSE	ORA	Tue, Apr 28, 2020	61.80	61.98	59.90	61.21
3887	NYSE	ORA	Mon, Apr 27, 2020	60.67	61.12	59.74	60.48
3886	NYSE	ORA	Fri, Apr 24, 2020	58.86	59.64	58.27	59.35
3885	NYSE	ORA	Thu, Apr 23, 2020	59.01	60.15	58.50	59.10
3884	NYSE	ORA	Wed, Apr 22, 2020	58.90	59.99	57.96	58.80
3883	NYSE	ORA	Tue, Apr 21, 2020	58.14	58.89	56.74	57.81
3882	NYSE	ORA	Mon, Apr 20, 2020	60.30	60.96	58.34	59.17
3881	NYSE	ORA	Fri, Apr 17, 2020	61.50	61.99	58.85	61.09
3880	NYSE	ORA	Thu, Apr 16, 2020	59.30	61.17	58.59	60.63
3879	NYSE	ORA	Wed, Apr 15, 2020	59.00	59.75	57.17	57.99
3878	NYSE	ORA	Tue, Apr 14, 2020	63.83	63.83	57.52	60.72
3877	NYSE	ORA	Mon, Apr 13, 2020	61.83	63.29	61.03	63.00
3876	NYSE	ORA	Thu, Apr 9, 2020	63.22	64.09	61.81	62.70
3875	NYSE	ORA	Wed, Apr 8, 2020	63.75	63.78	61.68	62.01
3874	NYSE	ORA	Tue, Apr 7, 2020	64.75	65.78	62.09	62.44
3873	NYSE	ORA	Mon, Apr 6, 2020	64.79	66.79	62.79	64.31
3872	NYSE	ORA	Fri, Apr 3, 2020	63.44	64.48	60.51	62.72
3871	NYSE	ORA	Thu, Apr 2, 2020	63.31	66.09	62.32	63.67
3870	NYSE	ORA	Wed, Apr 1, 2020	66.32	67.09	63.62	64.28
3869	NYSE	ORA	Tue, Mar 31, 2020	67.06	69.27	65.64	67.66
3868	NYSE	ORA	Mon, Mar 30, 2020	63.92	67.35	63.11	66.05
3867	NYSE	ORA	Fri, Mar 27, 2020	64.52	65.63	62.53	63.91
3866	NYSE	ORA	Thu, Mar 26, 2020	67.64	69.80	65.43	66.77
3865	NYSE	ORA	Wed, Mar 25, 2020	71.03	71.72	66.14	66.94
3864	NYSE	ORA	Tue, Mar 24, 2020	66.75	73.30	65.55	72.18
3863	NYSE	ORA	Mon, Mar 23, 2020	66.07	67.56	62.42	63.90
3862	NYSE	ORA	Fri, Mar 20, 2020	70.52	70.52	64.51	66.07
3861	NYSE	ORA	Thu, Mar 19, 2020	67.40	72.49	64.32	69.60
3860	NYSE	ORA	Wed, Mar 18, 2020	65.94	67.80	61.88	66.83
3859	NYSE	ORA	Tue, Mar 17, 2020	60.93	69.46	60.93	69.46
3858	NYSE	ORA	Mon, Mar 16, 2020	56.00	62.18	55.22	59.76
3857	NYSE	ORA	Fri, Mar 13, 2020	60.81	63.10	58.03	63.10
3856	NYSE	ORA	Thu, Mar 12, 2020	58.11	61.12	55.88	58.41
3855	NYSE	ORA	Wed, Mar 11, 2020	64.28	64.88	60.90	62.55
3854	NYSE	ORA	Tue, Mar 10, 2020	65.89	66.61	63.38	66.15
3853	NYSE	ORA	Mon, Mar 9, 2020	65.86	66.87	63.22	64.35
3852	NYSE	ORA	Fri, Mar 6, 2020	70.25	71.25	69.16	70.98
3851	NYSE	ORA	Thu, Mar 5, 2020	71.82	72.08	70.33	71.50
3850	NYSE	ORA	Wed, Mar 4, 2020	72.12	73.60	71.11	73.28
3849	NYSE	ORA	Tue, Mar 3, 2020	72.32	74.09	70.38	70.65
3848	NYSE	ORA	Mon, Mar 2, 2020	69.76	72.24	69.62	72.24
3847	NYSE	ORA	Fri, Feb 28, 2020	69.08	70.53	67.50	69.68
3846	NYSE	ORA	Thu, Feb 27, 2020	71.14	75.51	71.11	71.69
3845	NYSE	ORA	Wed, Feb 26, 2020	75.07	75.55	70.79	72.60
3844	NYSE	ORA	Tue, Feb 25, 2020	83.45	83.55	79.75	79.88
3843	NYSE	ORA	Mon, Feb 24, 2020	83.30	83.62	82.16	83.21
3842	NYSE	ORA	Fri, Feb 21, 2020	86.30	86.83	85.98	86.22
3841	NYSE	ORA	Thu, Feb 20, 2020	85.78	86.76	84.92	86.29
3840	NYSE	ORA	Wed, Feb 19, 2020	86.14	87.07	86.09	86.37
3839	NYSE	ORA	Tue, Feb 18, 2020	85.75	86.83	85.34	85.84
3838	NYSE	ORA	Fri, Feb 14, 2020	86.29	86.40	85.22	85.78
3837	NYSE	ORA	Thu, Feb 13, 2020	84.81	86.54	84.37	86.14
3836	NYSE	ORA	Wed, Feb 12, 2020	84.26	85.37	83.13	85.32
3835	NYSE	ORA	Tue, Feb 11, 2020	84.71	85.32	84.10	84.68
3834	NYSE	ORA	Mon, Feb 10, 2020	83.85	84.75	83.63	84.50
3833	NYSE	ORA	Fri, Feb 7, 2020	85.44	85.57	84.22	84.53
3832	NYSE	ORA	Thu, Feb 6, 2020	86.71	86.76	85.33	85.49
3831	NYSE	ORA	Wed, Feb 5, 2020	83.87	86.27	83.87	86.24
3830	NYSE	ORA	Tue, Feb 4, 2020	80.83	83.23	80.83	83.20
3829	NYSE	ORA	Mon, Feb 3, 2020	80.12	80.65	79.71	80.55
3828	NYSE	ORA	Fri, Jan 31, 2020	80.83	81.03	78.95	79.26
3827	NYSE	ORA	Thu, Jan 30, 2020	79.69	81.29	79.69	81.25
3826	NYSE	ORA	Wed, Jan 29, 2020	80.30	80.36	79.40	80.19
3825	NYSE	ORA	Tue, Jan 28, 2020	80.88	81.32	79.92	80.29
3824	NYSE	ORA	Mon, Jan 27, 2020	80.72	81.42	80.02	80.52
3823	NYSE	ORA	Fri, Jan 24, 2020	81.38	82.71	80.94	81.31
3822	NYSE	ORA	Thu, Jan 23, 2020	81.32	81.90	81.01	81.35
3821	NYSE	ORA	Wed, Jan 22, 2020	80.52	81.01	80.20	80.60
3820	NYSE	ORA	Tue, Jan 21, 2020	78.70	79.97	78.37	79.85
3819	NYSE	ORA	Fri, Jan 17, 2020	78.54	78.71	77.63	78.40
3818	NYSE	ORA	Thu, Jan 16, 2020	77.89	78.47	77.74	78.36
3817	NYSE	ORA	Wed, Jan 15, 2020	76.51	77.75	76.50	77.60
3816	NYSE	ORA	Tue, Jan 14, 2020	76.00	76.71	75.89	76.34
3815	NYSE	ORA	Mon, Jan 13, 2020	74.99	76.27	74.98	76.21
3814	NYSE	ORA	Fri, Jan 10, 2020	75.51	75.95	74.85	74.93
3813	NYSE	ORA	Thu, Jan 9, 2020	74.88	75.69	74.55	75.68
3812	NYSE	ORA	Wed, Jan 8, 2020	74.48	75.01	73.86	74.97
3811	NYSE	ORA	Tue, Jan 7, 2020	75.12	75.12	74.08	74.37
3810	NYSE	ORA	Mon, Jan 6, 2020	75.17	75.54	74.65	74.90
3809	NYSE	ORA	Fri, Jan 3, 2020	74.70	75.49	74.10	74.75
3808	NYSE	ORA	Thu, Jan 2, 2020	74.49	74.90	74.03	74.88
3807	NYSE	ORA	Tue, Dec 31, 2019	74.98	75.34	74.27	74.52
3806	NYSE	ORA	Mon, Dec 30, 2019	75.33	75.46	74.53	75.14
3805	NYSE	ORA	Fri, Dec 27, 2019	74.73	74.89	74.36	74.51
3804	NYSE	ORA	Thu, Dec 26, 2019	74.30	74.65	74.14	74.52
3803	NYSE	ORA	Tue, Dec 24, 2019	75.13	75.41	74.60	74.89
3802	NYSE	ORA	Mon, Dec 23, 2019	76.03	76.03	74.31	74.74
3801	NYSE	ORA	Fri, Dec 20, 2019	76.03	76.94	75.81	76.36
3800	NYSE	ORA	Thu, Dec 19, 2019	73.88	75.56	73.47	75.52
3799	NYSE	ORA	Wed, Dec 18, 2019	77.42	77.47	76.18	76.87
3798	NYSE	ORA	Tue, Dec 17, 2019	76.75	77.87	76.75	77.59
3797	NYSE	ORA	Mon, Dec 16, 2019	77.14	77.99	76.45	77.34
3796	NYSE	ORA	Fri, Dec 13, 2019	76.29	76.88	75.81	76.65
3795	NYSE	ORA	Thu, Dec 12, 2019	75.61	76.64	75.61	76.20
3794	NYSE	ORA	Wed, Dec 11, 2019	75.81	75.97	75.47	75.93
3793	NYSE	ORA	Tue, Dec 10, 2019	75.80	75.98	75.38	75.67
3792	NYSE	ORA	Mon, Dec 9, 2019	76.39	76.39	75.32	75.56
3791	NYSE	ORA	Fri, Dec 6, 2019	77.19	77.79	76.66	76.73
3790	NYSE	ORA	Thu, Dec 5, 2019	76.65	77.08	76.30	77.01
3789	NYSE	ORA	Wed, Dec 4, 2019	76.51	77.19	76.51	76.68
3788	NYSE	ORA	Tue, Dec 3, 2019	76.71	77.04	76.32	76.50
3787	NYSE	ORA	Mon, Dec 2, 2019	76.92	77.24	76.36	76.95
3786	NYSE	ORA	Fri, Nov 29, 2019	77.20	77.53	76.78	76.85
3785	NYSE	ORA	Wed, Nov 27, 2019	77.47	77.70	77.03	77.57
3784	NYSE	ORA	Tue, Nov 26, 2019	76.65	77.41	76.65	77.16
3783	NYSE	ORA	Mon, Nov 25, 2019	76.14	77.31	75.92	77.01
3782	NYSE	ORA	Fri, Nov 22, 2019	76.05	76.74	75.78	76.46
3781	NYSE	ORA	Thu, Nov 21, 2019	76.22	76.75	75.85	76.00
3780	NYSE	ORA	Wed, Nov 20, 2019	76.45	76.92	75.79	76.27
3779	NYSE	ORA	Tue, Nov 19, 2019	76.60	77.59	76.44	76.57
3778	NYSE	ORA	Mon, Nov 18, 2019	76.11	77.53	76.04	76.47
3777	NYSE	ORA	Fri, Nov 15, 2019	76.22	76.60	76.05	76.45
3776	NYSE	ORA	Thu, Nov 14, 2019	75.89	76.93	75.89	75.97
3775	NYSE	ORA	Wed, Nov 13, 2019	74.89	75.65	74.64	75.64
3774	NYSE	ORA	Tue, Nov 12, 2019	75.02	75.49	74.12	75.00
3773	NYSE	ORA	Mon, Nov 11, 2019	75.16	75.57	74.86	75.05
3772	NYSE	ORA	Fri, Nov 8, 2019	76.25	76.74	75.61	76.25
3771	NYSE	ORA	Thu, Nov 7, 2019	77.51	78.79	75.37	76.87
3770	NYSE	ORA	Wed, Nov 6, 2019	76.19	76.93	76.01	76.33
3769	NYSE	ORA	Tue, Nov 5, 2019	75.28	76.61	75.23	76.08
3768	NYSE	ORA	Mon, Nov 4, 2019	76.90	77.01	74.91	75.19
3767	NYSE	ORA	Fri, Nov 1, 2019	76.67	76.76	75.72	76.48
3766	NYSE	ORA	Thu, Oct 31, 2019	77.25	77.41	76.22	76.56
3765	NYSE	ORA	Wed, Oct 30, 2019	75.36	77.42	75.32	77.31
3764	NYSE	ORA	Tue, Oct 29, 2019	74.15	75.57	74.00	75.35
3763	NYSE	ORA	Mon, Oct 28, 2019	76.09	76.18	74.08	74.29
3762	NYSE	ORA	Fri, Oct 25, 2019	75.73	76.33	74.13	75.61
3761	NYSE	ORA	Thu, Oct 24, 2019	79.02	79.18	76.00	76.04
3760	NYSE	ORA	Wed, Oct 23, 2019	77.48	78.33	77.13	77.93
3759	NYSE	ORA	Tue, Oct 22, 2019	76.96	77.86	76.96	77.40
3758	NYSE	ORA	Mon, Oct 21, 2019	76.23	77.20	76.04	76.80
3757	NYSE	ORA	Fri, Oct 18, 2019	74.30	75.84	74.11	75.67
3756	NYSE	ORA	Thu, Oct 17, 2019	74.44	75.17	74.30	74.48
3755	NYSE	ORA	Wed, Oct 16, 2019	73.14	74.45	72.72	74.10
3754	NYSE	ORA	Tue, Oct 15, 2019	73.23	73.44	72.75	73.12
3753	NYSE	ORA	Mon, Oct 14, 2019	74.48	74.81	72.70	73.08
3752	NYSE	ORA	Fri, Oct 11, 2019	74.69	75.33	73.68	74.84
3751	NYSE	ORA	Thu, Oct 10, 2019	74.58	74.84	73.83	74.09
3750	NYSE	ORA	Wed, Oct 9, 2019	73.80	74.92	72.86	74.12
3749	NYSE	ORA	Tue, Oct 8, 2019	73.98	74.24	73.28	73.40
3748	NYSE	ORA	Mon, Oct 7, 2019	75.03	75.44	74.28	74.42
3747	NYSE	ORA	Fri, Oct 4, 2019	72.81	75.07	72.79	75.05
3746	NYSE	ORA	Thu, Oct 3, 2019	73.10	73.75	72.60	72.89
3745	NYSE	ORA	Wed, Oct 2, 2019	73.25	73.45	72.26	72.99
3744	NYSE	ORA	Tue, Oct 1, 2019	74.30	74.80	73.31	73.72
3743	NYSE	ORA	Mon, Sep 30, 2019	74.17	74.57	73.63	74.29
3742	NYSE	ORA	Fri, Sep 27, 2019	75.12	75.12	73.56	74.05
3741	NYSE	ORA	Thu, Sep 26, 2019	75.04	75.91	74.35	74.90
3740	NYSE	ORA	Wed, Sep 25, 2019	73.82	74.81	73.42	74.51
3739	NYSE	ORA	Tue, Sep 24, 2019	74.42	74.60	73.44	73.64
3738	NYSE	ORA	Mon, Sep 23, 2019	73.98	74.50	73.46	74.01
3737	NYSE	ORA	Fri, Sep 20, 2019	73.06	73.44	72.67	73.21
3736	NYSE	ORA	Thu, Sep 19, 2019	74.00	74.08	72.85	73.13
3735	NYSE	ORA	Wed, Sep 18, 2019	73.77	74.31	73.19	73.61
3734	NYSE	ORA	Tue, Sep 17, 2019	72.28	73.55	72.09	73.13
3733	NYSE	ORA	Mon, Sep 16, 2019	71.56	72.18	71.20	72.09
3732	NYSE	ORA	Fri, Sep 13, 2019	72.87	72.99	71.65	72.08
3731	NYSE	ORA	Thu, Sep 12, 2019	71.79	72.95	71.79	72.44
3730	NYSE	ORA	Wed, Sep 11, 2019	71.27	72.00	70.86	71.96
3729	NYSE	ORA	Tue, Sep 10, 2019	71.33	71.45	69.82	71.22
3728	NYSE	ORA	Mon, Sep 9, 2019	71.77	71.77	70.64	71.52
3727	NYSE	ORA	Fri, Sep 6, 2019	72.87	72.87	71.91	71.98
3726	NYSE	ORA	Thu, Sep 5, 2019	72.49	72.50	71.01	72.44
3725	NYSE	ORA	Wed, Sep 4, 2019	72.22	72.81	71.44	72.19
3724	NYSE	ORA	Tue, Sep 3, 2019	73.56	73.65	71.91	72.14
3723	NYSE	ORA	Fri, Aug 30, 2019	73.85	74.75	73.36	74.27
3722	NYSE	ORA	Thu, Aug 29, 2019	73.00	73.85	72.61	73.49
3721	NYSE	ORA	Wed, Aug 28, 2019	72.47	72.63	72.14	72.40
3720	NYSE	ORA	Tue, Aug 27, 2019	72.89	73.68	72.26	72.32
3719	NYSE	ORA	Mon, Aug 26, 2019	71.59	72.28	71.23	72.26
3718	NYSE	ORA	Fri, Aug 23, 2019	72.39	73.55	70.97	71.12
3717	NYSE	ORA	Thu, Aug 22, 2019	72.60	72.77	71.79	72.44
3716	NYSE	ORA	Wed, Aug 21, 2019	72.97	72.97	72.13	72.35
3715	NYSE	ORA	Tue, Aug 20, 2019	72.97	72.97	71.90	72.54
3714	NYSE	ORA	Mon, Aug 19, 2019	72.48	74.01	72.20	73.42
3713	NYSE	ORA	Fri, Aug 16, 2019	72.41	73.63	72.05	73.22
3712	NYSE	ORA	Thu, Aug 15, 2019	71.39	72.49	71.39	72.37
3711	NYSE	ORA	Wed, Aug 14, 2019	71.69	72.39	71.00	71.61
3710	NYSE	ORA	Tue, Aug 13, 2019	70.81	72.58	70.81	72.23
3709	NYSE	ORA	Mon, Aug 12, 2019	71.00	71.18	70.15	70.81
3708	NYSE	ORA	Fri, Aug 9, 2019	68.25	71.65	68.25	71.23
3707	NYSE	ORA	Thu, Aug 8, 2019	69.63	71.77	68.99	71.71
3706	NYSE	ORA	Wed, Aug 7, 2019	64.77	65.69	63.88	65.16
3705	NYSE	ORA	Tue, Aug 6, 2019	64.03	64.78	63.90	64.53
3704	NYSE	ORA	Mon, Aug 5, 2019	65.20	65.35	63.50	64.13
3703	NYSE	ORA	Fri, Aug 2, 2019	65.28	65.97	65.05	65.57
3702	NYSE	ORA	Thu, Aug 1, 2019	66.31	67.08	65.44	65.48
3701	NYSE	ORA	Wed, Jul 31, 2019	65.95	66.64	65.30	65.55
3700	NYSE	ORA	Tue, Jul 30, 2019	64.59	65.63	64.49	65.58
3699	NYSE	ORA	Mon, Jul 29, 2019	64.48	64.83	64.08	64.66
3698	NYSE	ORA	Fri, Jul 26, 2019	64.10	64.44	63.83	64.39
3697	NYSE	ORA	Thu, Jul 25, 2019	63.53	64.02	63.46	64.02
3696	NYSE	ORA	Wed, Jul 24, 2019	62.99	64.03	62.62	63.93
3695	NYSE	ORA	Tue, Jul 23, 2019	63.17	63.17	62.37	63.04
3694	NYSE	ORA	Mon, Jul 22, 2019	63.34	63.36	62.56	62.69
3693	NYSE	ORA	Fri, Jul 19, 2019	63.09	63.62	62.87	63.15
3692	NYSE	ORA	Thu, Jul 18, 2019	62.60	63.29	62.42	63.29
3691	NYSE	ORA	Wed, Jul 17, 2019	62.50	63.52	61.92	63.10
3690	NYSE	ORA	Tue, Jul 16, 2019	63.00	63.57	62.84	63.25
3689	NYSE	ORA	Mon, Jul 15, 2019	63.57	63.76	63.03	63.16
3688	NYSE	ORA	Fri, Jul 12, 2019	63.17	63.75	62.57	63.22
3687	NYSE	ORA	Thu, Jul 11, 2019	62.18	63.04	61.94	63.04
3686	NYSE	ORA	Wed, Jul 10, 2019	62.74	62.92	61.57	62.12
3685	NYSE	ORA	Tue, Jul 9, 2019	62.17	62.81	61.84	62.81
3684	NYSE	ORA	Mon, Jul 8, 2019	63.25	63.41	62.53	62.95
3683	NYSE	ORA	Fri, Jul 5, 2019	62.71	63.82	62.00	63.49
3682	NYSE	ORA	Wed, Jul 3, 2019	63.92	63.92	62.51	62.73
3681	NYSE	ORA	Tue, Jul 2, 2019	63.94	64.35	63.55	63.99
3680	NYSE	ORA	Mon, Jul 1, 2019	64.00	64.24	63.43	64.05
3679	NYSE	ORA	Fri, Jun 28, 2019	62.49	63.48	62.31	63.39
3678	NYSE	ORA	Thu, Jun 27, 2019	61.56	62.58	61.52	62.54
3677	NYSE	ORA	Wed, Jun 26, 2019	62.27	62.41	61.19	61.35
3676	NYSE	ORA	Tue, Jun 25, 2019	61.91	62.67	61.82	62.24
3675	NYSE	ORA	Mon, Jun 24, 2019	62.74	62.84	61.79	62.09
3674	NYSE	ORA	Fri, Jun 21, 2019	63.22	63.30	62.70	62.74
3673	NYSE	ORA	Thu, Jun 20, 2019	63.13	63.73	62.71	63.53
3672	NYSE	ORA	Wed, Jun 19, 2019	62.12	63.08	62.00	62.42
3671	NYSE	ORA	Tue, Jun 18, 2019	62.02	62.87	61.50	61.81
3670	NYSE	ORA	Mon, Jun 17, 2019	62.57	62.72	61.06	61.45
3669	NYSE	ORA	Fri, Jun 14, 2019	62.89	63.30	62.15	63.15
3668	NYSE	ORA	Thu, Jun 13, 2019	62.44	63.25	62.44	63.03
3667	NYSE	ORA	Wed, Jun 12, 2019	61.66	62.70	61.55	62.36
3666	NYSE	ORA	Tue, Jun 11, 2019	62.79	63.00	61.42	61.80
3665	NYSE	ORA	Mon, Jun 10, 2019	62.28	63.26	61.95	62.56
3664	NYSE	ORA	Fri, Jun 7, 2019	61.50	62.17	61.34	61.94
3663	NYSE	ORA	Thu, Jun 6, 2019	61.08	61.39	60.39	61.21
3662	NYSE	ORA	Wed, Jun 5, 2019	61.47	61.82	61.01	61.18
3661	NYSE	ORA	Tue, Jun 4, 2019	61.05	61.86	60.94	61.42
3660	NYSE	ORA	Mon, Jun 3, 2019	59.24	60.55	59.20	60.46
3659	NYSE	ORA	Fri, May 31, 2019	58.14	59.12	57.94	59.04
3658	NYSE	ORA	Thu, May 30, 2019	58.35	58.72	58.12	58.48
3657	NYSE	ORA	Wed, May 29, 2019	58.45	58.96	58.00	58.51
3656	NYSE	ORA	Tue, May 28, 2019	59.23	59.58	58.63	58.67
3655	NYSE	ORA	Fri, May 24, 2019	59.14	59.48	58.95	59.34
3654	NYSE	ORA	Thu, May 23, 2019	59.84	60.14	58.68	58.95
3653	NYSE	ORA	Wed, May 22, 2019	59.87	60.45	59.73	60.19
3652	NYSE	ORA	Tue, May 21, 2019	58.75	60.06	58.71	59.77
3651	NYSE	ORA	Mon, May 20, 2019	59.22	59.70	58.58	58.86
3650	NYSE	ORA	Fri, May 17, 2019	60.80	61.47	59.98	60.13
3649	NYSE	ORA	Thu, May 16, 2019	60.99	61.60	60.97	61.28
3648	NYSE	ORA	Wed, May 15, 2019	60.49	61.29	60.47	61.16
3647	NYSE	ORA	Tue, May 14, 2019	60.97	61.51	60.76	61.02
3646	NYSE	ORA	Mon, May 13, 2019	60.57	61.39	60.55	61.08
3645	NYSE	ORA	Fri, May 10, 2019	60.56	61.52	59.92	61.52
3644	NYSE	ORA	Thu, May 9, 2019	61.26	61.49	60.61	60.86
3643	NYSE	ORA	Wed, May 8, 2019	59.93	61.40	59.93	60.89
3642	NYSE	ORA	Tue, May 7, 2019	58.05	60.91	58.05	60.75
3641	NYSE	ORA	Mon, May 6, 2019	57.80	58.96	57.68	58.59
3640	NYSE	ORA	Fri, May 3, 2019	58.28	58.95	58.22	58.86
3639	NYSE	ORA	Thu, May 2, 2019	57.34	58.02	57.13	57.81
3638	NYSE	ORA	Wed, May 1, 2019	58.37	58.37	57.45	57.56
3637	NYSE	ORA	Tue, Apr 30, 2019	58.33	58.50	57.89	58.36
3636	NYSE	ORA	Mon, Apr 29, 2019	58.79	58.79	58.13	58.47
3635	NYSE	ORA	Fri, Apr 26, 2019	57.83	58.67	57.83	58.33
3634	NYSE	ORA	Thu, Apr 25, 2019	58.11	58.23	57.47	57.90
3633	NYSE	ORA	Wed, Apr 24, 2019	58.04	58.50	57.91	58.17
3632	NYSE	ORA	Tue, Apr 23, 2019	57.32	58.18	57.21	57.98
3631	NYSE	ORA	Mon, Apr 22, 2019	57.42	57.89	57.20	57.32
3630	NYSE	ORA	Thu, Apr 18, 2019	56.76	57.85	56.73	57.68
3629	NYSE	ORA	Wed, Apr 17, 2019	57.41	57.46	56.91	57.22
3628	NYSE	ORA	Tue, Apr 16, 2019	57.60	57.80	56.89	57.18
3627	NYSE	ORA	Mon, Apr 15, 2019	56.72	57.27	56.70	57.17
3626	NYSE	ORA	Fri, Apr 12, 2019	56.44	56.95	56.37	56.71
3625	NYSE	ORA	Thu, Apr 11, 2019	56.08	56.61	55.79	56.58
3624	NYSE	ORA	Wed, Apr 10, 2019	55.60	56.21	55.60	55.85
3623	NYSE	ORA	Tue, Apr 9, 2019	55.93	56.23	55.35	55.44
3622	NYSE	ORA	Mon, Apr 8, 2019	56.37	56.48	55.89	56.00
3621	NYSE	ORA	Fri, Apr 5, 2019	56.12	56.87	56.00	56.32
3620	NYSE	ORA	Thu, Apr 4, 2019	55.43	56.20	55.31	56.11
3619	NYSE	ORA	Wed, Apr 3, 2019	55.80	56.13	55.22	55.33
3618	NYSE	ORA	Tue, Apr 2, 2019	55.12	55.33	54.80	55.26
3617	NYSE	ORA	Mon, Apr 1, 2019	55.03	55.39	54.82	55.01
3616	NYSE	ORA	Fri, Mar 29, 2019	55.36	55.40	54.90	55.15
3615	NYSE	ORA	Thu, Mar 28, 2019	55.41	55.68	54.82	55.20
3614	NYSE	ORA	Wed, Mar 27, 2019	55.15	55.75	55.00	55.55
3613	NYSE	ORA	Tue, Mar 26, 2019	55.27	55.73	55.00	55.35
3612	NYSE	ORA	Mon, Mar 25, 2019	54.47	54.83	54.00	54.60
3611	NYSE	ORA	Fri, Mar 22, 2019	54.92	55.17	54.34	54.65
3610	NYSE	ORA	Thu, Mar 21, 2019	55.19	55.79	54.95	55.08
3609	NYSE	ORA	Wed, Mar 20, 2019	55.24	55.92	54.83	55.29
3608	NYSE	ORA	Tue, Mar 19, 2019	55.19	55.34	54.94	55.10
3607	NYSE	ORA	Mon, Mar 18, 2019	55.05	55.61	54.94	55.23
3606	NYSE	ORA	Fri, Mar 15, 2019	55.14	55.69	54.95	55.37
3605	NYSE	ORA	Thu, Mar 14, 2019	55.04	55.63	54.85	55.00
3604	NYSE	ORA	Wed, Mar 13, 2019	55.58	55.75	55.04	55.09
3603	NYSE	ORA	Tue, Mar 12, 2019	56.03	56.29	55.63	55.60
3602	NYSE	ORA	Mon, Mar 11, 2019	55.40	56.02	55.20	56.00
3601	NYSE	ORA	Fri, Mar 8, 2019	55.06	55.29	54.75	55.26
3600	NYSE	ORA	Thu, Mar 7, 2019	55.37	55.67	54.83	54.89
3599	NYSE	ORA	Wed, Mar 6, 2019	55.10	55.33	54.50	54.89
3598	NYSE	ORA	Tue, Mar 5, 2019	55.65	56.23	55.46	55.63
3597	NYSE	ORA	Mon, Mar 4, 2019	55.46	56.30	55.46	55.92
3596	NYSE	ORA	Fri, Mar 1, 2019	56.15	56.25	55.34	55.78
3595	NYSE	ORA	Thu, Feb 28, 2019	54.94	55.95	54.43	55.83
3594	NYSE	ORA	Wed, Feb 27, 2019	55.87	55.87	54.36	54.75
3593	NYSE	ORA	Tue, Feb 26, 2019	57.13	57.37	55.64	56.72
3592	NYSE	ORA	Mon, Feb 25, 2019	58.07	58.12	57.66	57.68
3591	NYSE	ORA	Fri, Feb 22, 2019	57.68	58.38	57.61	58.00
3590	NYSE	ORA	Thu, Feb 21, 2019	56.77	57.45	56.77	57.36
3589	NYSE	ORA	Wed, Feb 20, 2019	57.65	58.12	57.36	57.56
3588	NYSE	ORA	Tue, Feb 19, 2019	56.92	57.75	56.92	57.55
3587	NYSE	ORA	Fri, Feb 15, 2019	57.00	57.04	56.41	56.95
3586	NYSE	ORA	Thu, Feb 14, 2019	56.85	57.00	56.48	56.72
3585	NYSE	ORA	Wed, Feb 13, 2019	57.00	57.06	56.28	56.89
3584	NYSE	ORA	Tue, Feb 12, 2019	57.00	57.10	56.67	56.98
3583	NYSE	ORA	Mon, Feb 11, 2019	56.88	57.10	56.81	57.00
3582	NYSE	ORA	Fri, Feb 8, 2019	57.09	57.63	56.73	57.02
3581	NYSE	ORA	Thu, Feb 7, 2019	56.59	57.25	55.93	57.23
3580	NYSE	ORA	Wed, Feb 6, 2019	57.20	57.25	56.54	56.77
3579	NYSE	ORA	Tue, Feb 5, 2019	56.87	57.25	56.52	56.93
3578	NYSE	ORA	Mon, Feb 4, 2019	56.76	57.00	56.46	57.00
3577	NYSE	ORA	Fri, Feb 1, 2019	57.64	57.82	56.55	56.84
3576	NYSE	ORA	Thu, Jan 31, 2019	56.69	57.81	56.46	57.71
3575	NYSE	ORA	Wed, Jan 30, 2019	56.01	56.44	55.66	56.18
3574	NYSE	ORA	Tue, Jan 29, 2019	55.46	55.78	55.03	55.59
3573	NYSE	ORA	Mon, Jan 28, 2019	54.91	55.96	54.91	55.44
3572	NYSE	ORA	Fri, Jan 25, 2019	55.98	56.33	55.44	55.46
3571	NYSE	ORA	Thu, Jan 24, 2019	54.85	55.92	54.73	55.89
3570	NYSE	ORA	Wed, Jan 23, 2019	54.31	54.96	54.31	54.91
3569	NYSE	ORA	Tue, Jan 22, 2019	55.05	55.40	53.94	54.47
3568	NYSE	ORA	Fri, Jan 18, 2019	54.92	55.97	54.89	55.49
3567	NYSE	ORA	Thu, Jan 17, 2019	54.03	55.31	53.96	54.89
3566	NYSE	ORA	Wed, Jan 16, 2019	53.72	54.49	53.60	54.29
3565	NYSE	ORA	Tue, Jan 15, 2019	53.38	53.68	53.14	53.63
3564	NYSE	ORA	Mon, Jan 14, 2019	53.80	54.00	52.76	53.43
3563	NYSE	ORA	Fri, Jan 11, 2019	54.16	54.90	53.80	54.53
3562	NYSE	ORA	Thu, Jan 10, 2019	53.87	54.33	53.52	54.17
3561	NYSE	ORA	Wed, Jan 9, 2019	53.33	54.04	53.19	54.01
3560	NYSE	ORA	Tue, Jan 8, 2019	52.76	53.43	52.23	53.24
3559	NYSE	ORA	Mon, Jan 7, 2019	52.53	53.26	52.02	52.72
3558	NYSE	ORA	Fri, Jan 4, 2019	51.47	52.56	51.10	52.42
3557	NYSE	ORA	Thu, Jan 3, 2019	51.00	51.65	50.41	50.83
3556	NYSE	ORA	Wed, Jan 2, 2019	51.67	52.09	51.22	51.71
3555	NYSE	ORA	Mon, Dec 31, 2018	53.01	53.01	51.75	52.30
3554	NYSE	ORA	Fri, Dec 28, 2018	52.49	53.13	51.93	52.24
3553	NYSE	ORA	Thu, Dec 27, 2018	51.14	52.52	50.63	52.46
3552	NYSE	ORA	Wed, Dec 26, 2018	51.14	51.82	50.25	51.76
3551	NYSE	ORA	Mon, Dec 24, 2018	51.09	51.31	49.70	49.82
3550	NYSE	ORA	Fri, Dec 21, 2018	51.45	52.60	50.80	51.03
3549	NYSE	ORA	Thu, Dec 20, 2018	51.43	52.10	50.56	51.53
3548	NYSE	ORA	Wed, Dec 19, 2018	51.34	51.79	50.66	51.22
3547	NYSE	ORA	Tue, Dec 18, 2018	51.73	51.93	50.60	51.06
3546	NYSE	ORA	Mon, Dec 17, 2018	52.83	53.22	50.91	51.28
3545	NYSE	ORA	Fri, Dec 14, 2018	53.59	54.16	53.17	53.31
3544	NYSE	ORA	Thu, Dec 13, 2018	53.77	54.78	53.64	54.05
3543	NYSE	ORA	Wed, Dec 12, 2018	54.12	54.77	53.04	53.91
3542	NYSE	ORA	Tue, Dec 11, 2018	55.36	55.36	53.08	53.58
3541	NYSE	ORA	Mon, Dec 10, 2018	54.14	54.53	53.46	54.29
3540	NYSE	ORA	Fri, Dec 7, 2018	54.43	55.21	53.55	53.76
3539	NYSE	ORA	Thu, Dec 6, 2018	54.74	54.92	52.36	54.07
3538	NYSE	ORA	Tue, Dec 4, 2018	56.54	56.79	55.49	55.69
3537	NYSE	ORA	Mon, Dec 3, 2018	57.13	57.13	55.77	56.72
3536	NYSE	ORA	Fri, Nov 30, 2018	55.86	56.40	55.55	56.09
3535	NYSE	ORA	Thu, Nov 29, 2018	55.00	55.90	54.74	55.83
3534	NYSE	ORA	Wed, Nov 28, 2018	54.72	55.55	54.59	55.34
3533	NYSE	ORA	Tue, Nov 27, 2018	53.90	54.80	53.81	54.69
3532	NYSE	ORA	Mon, Nov 26, 2018	53.86	54.59	53.66	54.21
3531	NYSE	ORA	Fri, Nov 23, 2018	52.76	53.31	51.87	53.00
3530	NYSE	ORA	Wed, Nov 21, 2018	52.81	53.76	52.45	53.31
3529	NYSE	ORA	Tue, Nov 20, 2018	51.97	52.75	51.42	52.56
3528	NYSE	ORA	Mon, Nov 19, 2018	52.19	52.61	51.81	52.40
3527	NYSE	ORA	Fri, Nov 16, 2018	51.98	52.63	51.45	52.46
3526	NYSE	ORA	Thu, Nov 15, 2018	50.99	52.23	50.76	51.99
3525	NYSE	ORA	Wed, Nov 14, 2018	51.53	52.26	50.51	51.23
3524	NYSE	ORA	Tue, Nov 13, 2018	52.30	52.44	50.77	51.21
3523	NYSE	ORA	Mon, Nov 12, 2018	52.99	53.10	51.91	52.05
3522	NYSE	ORA	Fri, Nov 9, 2018	53.26	53.37	52.09	52.96
3521	NYSE	ORA	Thu, Nov 8, 2018	53.43	53.86	52.56	53.48
3520	NYSE	ORA	Wed, Nov 7, 2018	49.84	53.19	49.84	53.16
3519	NYSE	ORA	Tue, Nov 6, 2018	51.16	51.16	49.01	49.51
3518	NYSE	ORA	Mon, Nov 5, 2018	53.23	54.98	53.23	54.75
3517	NYSE	ORA	Fri, Nov 2, 2018	53.05	54.00	52.51	53.40
3516	NYSE	ORA	Thu, Nov 1, 2018	51.95	52.79	51.62	52.71
3515	NYSE	ORA	Wed, Oct 31, 2018	52.54	52.64	51.13	51.17
3514	NYSE	ORA	Tue, Oct 30, 2018	50.90	52.42	50.32	52.30
3513	NYSE	ORA	Mon, Oct 29, 2018	51.97	52.28	50.63	50.92
3512	NYSE	ORA	Fri, Oct 26, 2018	51.08	51.42	50.29	50.90
3511	NYSE	ORA	Thu, Oct 25, 2018	51.52	52.20	50.78	51.64
3510	NYSE	ORA	Wed, Oct 24, 2018	51.67	52.00	50.70	50.71
3509	NYSE	ORA	Tue, Oct 23, 2018	51.20	51.77	50.43	51.36
3508	NYSE	ORA	Mon, Oct 22, 2018	52.48	52.48	51.31	52.07
3507	NYSE	ORA	Fri, Oct 19, 2018	50.95	51.69	50.86	51.64
3506	NYSE	ORA	Thu, Oct 18, 2018	51.66	51.78	50.69	51.10
3505	NYSE	ORA	Wed, Oct 17, 2018	51.69	52.31	51.23	51.84
3504	NYSE	ORA	Tue, Oct 16, 2018	51.37	52.58	51.18	52.17
3503	NYSE	ORA	Mon, Oct 15, 2018	49.99	51.23	49.79	50.99
3502	NYSE	ORA	Fri, Oct 12, 2018	50.35	50.35	49.67	50.13
3501	NYSE	ORA	Thu, Oct 11, 2018	51.19	51.19	49.60	49.73
3500	NYSE	ORA	Wed, Oct 10, 2018	52.42	52.69	51.53	51.58
3499	NYSE	ORA	Tue, Oct 9, 2018	52.91	53.16	52.32	52.73
3498	NYSE	ORA	Mon, Oct 8, 2018	51.90	52.78	51.61	52.71
3497	NYSE	ORA	Fri, Oct 5, 2018	52.50	52.69	51.31	52.18
3496	NYSE	ORA	Thu, Oct 4, 2018	54.14	54.14	52.18	52.36
3495	NYSE	ORA	Wed, Oct 3, 2018	55.04	55.35	54.45	54.66
3494	NYSE	ORA	Tue, Oct 2, 2018	54.55	54.94	54.23	54.81
3493	NYSE	ORA	Mon, Oct 1, 2018	54.24	54.94	53.81	54.40
3492	NYSE	ORA	Fri, Sep 28, 2018	53.59	54.42	53.59	54.11
3491	NYSE	ORA	Thu, Sep 27, 2018	53.30	53.69	52.87	53.51
3490	NYSE	ORA	Wed, Sep 26, 2018	54.42	54.42	53.58	53.63
3489	NYSE	ORA	Tue, Sep 25, 2018	55.26	55.26	54.19	54.34
3488	NYSE	ORA	Mon, Sep 24, 2018	57.49	57.71	55.15	55.21
3487	NYSE	ORA	Fri, Sep 21, 2018	57.46	58.20	57.19	57.82
3486	NYSE	ORA	Thu, Sep 20, 2018	56.34	57.54	56.14	57.33
3485	NYSE	ORA	Wed, Sep 19, 2018	55.76	56.16	55.38	56.00
3484	NYSE	ORA	Tue, Sep 18, 2018	55.25	55.96	54.79	55.68
3483	NYSE	ORA	Mon, Sep 17, 2018	55.98	56.16	54.77	55.03
3482	NYSE	ORA	Fri, Sep 14, 2018	55.80	56.42	55.80	55.98
3481	NYSE	ORA	Thu, Sep 13, 2018	55.61	55.87	55.18	55.83
3480	NYSE	ORA	Wed, Sep 12, 2018	55.03	55.82	54.64	55.57
3479	NYSE	ORA	Tue, Sep 11, 2018	54.61	55.25	54.41	54.87
3478	NYSE	ORA	Mon, Sep 10, 2018	52.82	55.07	52.76	54.65
3477	NYSE	ORA	Fri, Sep 7, 2018	52.39	52.83	51.85	52.75
3476	NYSE	ORA	Thu, Sep 6, 2018	51.57	53.03	51.32	52.72
3475	NYSE	ORA	Wed, Sep 5, 2018	51.34	51.83	51.04	51.56
3474	NYSE	ORA	Tue, Sep 4, 2018	52.17	52.37	51.11	51.44
3473	NYSE	ORA	Fri, Aug 31, 2018	53.00	53.22	52.43	52.65
3472	NYSE	ORA	Thu, Aug 30, 2018	53.23	53.70	52.76	53.07
3471	NYSE	ORA	Wed, Aug 29, 2018	52.83	53.22	52.56	53.07
3470	NYSE	ORA	Tue, Aug 28, 2018	53.55	53.65	52.62	52.83
3469	NYSE	ORA	Mon, Aug 27, 2018	53.87	54.32	53.02	53.42
3468	NYSE	ORA	Fri, Aug 24, 2018	52.69	53.00	52.31	52.90
3467	NYSE	ORA	Thu, Aug 23, 2018	53.03	53.55	52.70	52.71
3466	NYSE	ORA	Wed, Aug 22, 2018	52.19	52.99	52.02	52.96
3465	NYSE	ORA	Tue, Aug 21, 2018	51.92	52.38	51.72	52.18
3464	NYSE	ORA	Mon, Aug 20, 2018	51.26	52.22	50.78	51.92
3463	NYSE	ORA	Fri, Aug 17, 2018	51.25	51.78	50.34	51.30
3462	NYSE	ORA	Thu, Aug 16, 2018	50.30	51.52	50.24	51.23
3461	NYSE	ORA	Wed, Aug 15, 2018	49.49	50.50	49.36	50.20
3460	NYSE	ORA	Tue, Aug 14, 2018	51.03	51.39	50.44	50.50
3459	NYSE	ORA	Mon, Aug 13, 2018	51.45	51.67	50.80	51.20
3458	NYSE	ORA	Fri, Aug 10, 2018	53.37	53.91	51.72	51.74
3457	NYSE	ORA	Thu, Aug 9, 2018	51.86	54.47	51.19	53.58
3456	NYSE	ORA	Wed, Aug 8, 2018	49.81	49.85	45.79	49.67
3455	NYSE	ORA	Tue, Aug 7, 2018	53.23	53.23	52.08	52.25
3454	NYSE	ORA	Mon, Aug 6, 2018	53.19	53.58	52.81	53.37
3453	NYSE	ORA	Fri, Aug 3, 2018	53.43	53.45	52.73	53.00
3452	NYSE	ORA	Thu, Aug 2, 2018	53.41	53.76	52.94	53.23
3451	NYSE	ORA	Wed, Aug 1, 2018	53.89	54.04	52.81	53.72
3450	NYSE	ORA	Tue, Jul 31, 2018	53.62	54.33	53.52	54.25
3449	NYSE	ORA	Mon, Jul 30, 2018	53.28	53.38	52.96	53.25
3448	NYSE	ORA	Fri, Jul 27, 2018	53.42	53.42	52.57	52.94
3447	NYSE	ORA	Thu, Jul 26, 2018	52.94	53.77	52.92	53.28
3446	NYSE	ORA	Wed, Jul 25, 2018	51.84	52.68	51.84	52.61
3445	NYSE	ORA	Tue, Jul 24, 2018	51.85	51.95	51.02	51.81
3444	NYSE	ORA	Mon, Jul 23, 2018	52.12	52.26	51.34	51.66
3443	NYSE	ORA	Fri, Jul 20, 2018	52.16	52.19	51.48	51.75
3442	NYSE	ORA	Thu, Jul 19, 2018	50.99	52.11	50.99	52.07
3441	NYSE	ORA	Wed, Jul 18, 2018	50.63	51.04	50.52	50.97
3440	NYSE	ORA	Tue, Jul 17, 2018	51.67	51.72	50.82	50.85
3439	NYSE	ORA	Mon, Jul 16, 2018	52.24	52.38	51.58	51.81
3438	NYSE	ORA	Fri, Jul 13, 2018	51.95	52.53	51.86	52.50
3437	NYSE	ORA	Thu, Jul 12, 2018	52.08	52.15	51.27	52.04
3436	NYSE	ORA	Wed, Jul 11, 2018	50.79	51.56	50.79	51.44
3435	NYSE	ORA	Tue, Jul 10, 2018	50.46	51.02	50.20	50.83
3434	NYSE	ORA	Mon, Jul 9, 2018	53.75	53.82	50.36	50.59
3433	NYSE	ORA	Fri, Jul 6, 2018	54.23	54.71	54.00	54.23
3432	NYSE	ORA	Thu, Jul 5, 2018	53.48	54.20	53.27	54.18
3431	NYSE	ORA	Tue, Jul 3, 2018	53.23	53.61	53.01	53.17
3430	NYSE	ORA	Mon, Jul 2, 2018	52.73	53.20	52.38	53.18
3429	NYSE	ORA	Fri, Jun 29, 2018	53.48	53.80	53.04	53.19
3428	NYSE	ORA	Thu, Jun 28, 2018	53.36	53.36	52.75	53.21
3427	NYSE	ORA	Wed, Jun 27, 2018	53.83	54.27	53.27	53.31
3426	NYSE	ORA	Tue, Jun 26, 2018	53.58	54.14	53.20	54.05
3425	NYSE	ORA	Mon, Jun 25, 2018	53.19	54.29	52.62	53.44
3424	NYSE	ORA	Fri, Jun 22, 2018	53.59	54.63	53.03	53.11
3423	NYSE	ORA	Thu, Jun 21, 2018	52.95	53.66	52.22	53.18
3422	NYSE	ORA	Wed, Jun 20, 2018	53.47	53.64	52.67	53.05
3421	NYSE	ORA	Tue, Jun 19, 2018	51.89	52.65	51.88	52.63
3420	NYSE	ORA	Mon, Jun 18, 2018	51.50	52.00	51.27	51.99
3419	NYSE	ORA	Fri, Jun 15, 2018	51.78	51.94	51.34	51.49
3418	NYSE	ORA	Thu, Jun 14, 2018	51.30	52.20	51.30	51.89
3417	NYSE	ORA	Wed, Jun 13, 2018	51.34	51.64	50.99	51.30
3416	NYSE	ORA	Tue, Jun 12, 2018	51.48	52.30	51.39	51.89
3415	NYSE	ORA	Mon, Jun 11, 2018	50.85	51.55	50.85	51.35
3414	NYSE	ORA	Fri, Jun 8, 2018	50.90	51.40	50.43	50.82
3413	NYSE	ORA	Thu, Jun 7, 2018	51.00	51.02	50.54	50.77
3412	NYSE	ORA	Wed, Jun 6, 2018	50.90	51.00	50.55	50.99
3411	NYSE	ORA	Tue, Jun 5, 2018	51.18	51.35	50.63	50.90
3410	NYSE	ORA	Mon, Jun 4, 2018	51.03	51.50	50.48	51.15
3409	NYSE	ORA	Fri, Jun 1, 2018	52.04	52.04	51.23	51.49
3408	NYSE	ORA	Thu, May 31, 2018	52.63	52.63	51.78	51.82
3407	NYSE	ORA	Wed, May 30, 2018	52.49	52.75	51.90	52.68
3406	NYSE	ORA	Tue, May 29, 2018	51.45	52.58	51.45	51.77
3405	NYSE	ORA	Fri, May 25, 2018	51.68	52.27	51.51	52.22
3404	NYSE	ORA	Thu, May 24, 2018	52.07	52.51	52.04	52.21
3403	NYSE	ORA	Wed, May 23, 2018	52.15	52.46	51.14	51.64
3402	NYSE	ORA	Tue, May 22, 2018	52.93	53.38	52.68	52.72
3401	NYSE	ORA	Mon, May 21, 2018	52.75	53.29	52.32	52.82
3400	NYSE	ORA	Fri, May 18, 2018	53.42	53.42	52.41	52.70
3399	NYSE	ORA	Thu, May 17, 2018	52.18	53.50	52.18	53.22
3398	NYSE	ORA	Wed, May 16, 2018	51.75	53.40	51.39	52.35
3397	NYSE	ORA	Tue, May 15, 2018	53.36	54.28	52.87	53.02
3396	NYSE	ORA	Mon, May 14, 2018	55.76	55.95	51.63	52.77
3395	NYSE	ORA	Fri, May 11, 2018	56.37	56.55	55.89	56.19
3394	NYSE	ORA	Thu, May 10, 2018	55.41	56.50	55.18	56.35
3393	NYSE	ORA	Wed, May 9, 2018	55.83	55.92	55.23	55.33
3392	NYSE	ORA	Tue, May 8, 2018	57.00	57.72	54.32	55.16
3391	NYSE	ORA	Mon, May 7, 2018	59.35	60.26	59.18	59.80
3390	NYSE	ORA	Fri, May 4, 2018	58.45	59.98	58.42	59.38
3389	NYSE	ORA	Thu, May 3, 2018	57.97	58.70	57.29	58.50
3388	NYSE	ORA	Wed, May 2, 2018	57.89	58.41	57.46	58.15
3387	NYSE	ORA	Tue, May 1, 2018	57.90	58.19	57.22	58.08
3386	NYSE	ORA	Mon, Apr 30, 2018	58.88	58.94	57.87	57.90
3385	NYSE	ORA	Fri, Apr 27, 2018	58.56	59.12	58.50	59.07
3384	NYSE	ORA	Thu, Apr 26, 2018	58.01	58.66	57.67	58.50
3383	NYSE	ORA	Wed, Apr 25, 2018	58.22	58.72	57.90	58.01
3382	NYSE	ORA	Tue, Apr 24, 2018	58.62	58.65	57.69	58.02
3381	NYSE	ORA	Mon, Apr 23, 2018	58.35	58.53	57.77	58.50
3380	NYSE	ORA	Fri, Apr 20, 2018	58.73	58.73	57.62	57.72
3379	NYSE	ORA	Thu, Apr 19, 2018	58.54	59.14	58.08	58.90
3378	NYSE	ORA	Wed, Apr 18, 2018	58.55	59.24	58.55	58.85
3377	NYSE	ORA	Tue, Apr 17, 2018	57.79	58.88	57.46	58.57
3376	NYSE	ORA	Mon, Apr 16, 2018	55.88	57.51	55.88	57.14
3375	NYSE	ORA	Fri, Apr 13, 2018	55.45	55.61	55.01	55.15
3374	NYSE	ORA	Thu, Apr 12, 2018	55.48	55.89	55.13	55.21
3373	NYSE	ORA	Wed, Apr 11, 2018	54.12	55.32	53.85	55.07
3372	NYSE	ORA	Tue, Apr 10, 2018	55.36	55.59	54.91	55.28
3371	NYSE	ORA	Mon, Apr 9, 2018	55.53	55.97	55.02	55.03
3370	NYSE	ORA	Fri, Apr 6, 2018	55.97	56.96	55.53	55.79
3369	NYSE	ORA	Thu, Apr 5, 2018	57.26	57.77	56.16	57.70
3368	NYSE	ORA	Wed, Apr 4, 2018	55.95	57.01	55.72	56.88
3367	NYSE	ORA	Tue, Apr 3, 2018	56.29	57.30	56.22	57.02
3366	NYSE	ORA	Mon, Apr 2, 2018	56.31	56.69	55.71	56.07
3365	NYSE	ORA	Thu, Mar 29, 2018	57.18	57.54	56.27	56.38
3364	NYSE	ORA	Wed, Mar 28, 2018	57.67	58.02	56.62	57.16
3363	NYSE	ORA	Tue, Mar 27, 2018	57.04	58.13	57.01	57.15
3362	NYSE	ORA	Mon, Mar 26, 2018	55.77	56.60	55.45	56.50
3361	NYSE	ORA	Fri, Mar 23, 2018	56.29	56.77	55.53	55.56
3360	NYSE	ORA	Thu, Mar 22, 2018	56.39	57.38	56.15	56.47
3359	NYSE	ORA	Wed, Mar 21, 2018	56.54	57.41	56.34	56.83
3358	NYSE	ORA	Tue, Mar 20, 2018	55.52	56.13	55.52	56.06
3357	NYSE	ORA	Mon, Mar 19, 2018	54.20	55.33	54.18	55.28
3356	NYSE	ORA	Fri, Mar 16, 2018	54.09	54.73	53.45	54.22
3355	NYSE	ORA	Thu, Mar 15, 2018	54.93	55.13	54.24	54.36
3354	NYSE	ORA	Wed, Mar 14, 2018	55.09	55.31	54.65	54.92
3353	NYSE	ORA	Tue, Mar 13, 2018	55.18	55.84	54.64	54.91
3352	NYSE	ORA	Mon, Mar 12, 2018	54.64	55.51	53.76	54.96
3351	NYSE	ORA	Fri, Mar 9, 2018	54.65	54.99	54.48	54.91
3350	NYSE	ORA	Thu, Mar 8, 2018	54.59	54.93	53.76	54.59
3349	NYSE	ORA	Wed, Mar 7, 2018	55.28	55.64	54.34	54.48
3348	NYSE	ORA	Tue, Mar 6, 2018	55.98	55.98	54.18	55.30
3347	NYSE	ORA	Mon, Mar 5, 2018	56.55	57.59	55.30	56.03
3346	NYSE	ORA	Fri, Mar 2, 2018	56.00	56.84	55.01	56.70
3345	NYSE	ORA	Thu, Mar 1, 2018	60.92	60.92	57.51	57.65
3344	NYSE	ORA	Wed, Feb 28, 2018	63.74	63.98	62.54	62.58
3343	NYSE	ORA	Tue, Feb 27, 2018	63.96	63.98	62.62	62.83
3342	NYSE	ORA	Mon, Feb 26, 2018	62.99	63.78	62.22	63.46
3341	NYSE	ORA	Fri, Feb 23, 2018	63.24	63.30	62.63	63.20
3340	NYSE	ORA	Thu, Feb 22, 2018	63.14	63.91	62.53	62.85
3339	NYSE	ORA	Wed, Feb 21, 2018	64.40	65.49	64.02	64.12
3338	NYSE	ORA	Tue, Feb 20, 2018	64.41	65.20	64.32	64.63
3337	NYSE	ORA	Fri, Feb 16, 2018	64.66	65.40	64.51	64.97
3336	NYSE	ORA	Thu, Feb 15, 2018	64.72	64.74	63.78	64.72
3335	NYSE	ORA	Wed, Feb 14, 2018	64.09	64.79	63.83	64.31
3334	NYSE	ORA	Tue, Feb 13, 2018	63.66	64.55	63.22	64.25
3333	NYSE	ORA	Mon, Feb 12, 2018	65.13	65.13	63.76	64.48
3332	NYSE	ORA	Fri, Feb 9, 2018	64.96	65.46	63.55	65.13
3331	NYSE	ORA	Thu, Feb 8, 2018	66.03	66.29	64.81	64.86
3330	NYSE	ORA	Wed, Feb 7, 2018	65.30	66.01	64.89	65.72
3329	NYSE	ORA	Tue, Feb 6, 2018	66.47	66.49	64.26	65.68
3328	NYSE	ORA	Mon, Feb 5, 2018	67.72	67.96	65.27	65.29
3327	NYSE	ORA	Fri, Feb 2, 2018	69.30	69.36	67.88	68.01
3326	NYSE	ORA	Thu, Feb 1, 2018	69.77	70.13	69.06	69.38
3325	NYSE	ORA	Wed, Jan 31, 2018	70.59	70.68	69.99	70.08
3324	NYSE	ORA	Tue, Jan 30, 2018	69.55	70.14	69.51	69.71
3323	NYSE	ORA	Mon, Jan 29, 2018	69.70	70.63	69.51	69.83
3322	NYSE	ORA	Fri, Jan 26, 2018	69.27	69.62	68.56	69.54
3321	NYSE	ORA	Thu, Jan 25, 2018	68.08	69.25	67.80	69.03
3320	NYSE	ORA	Wed, Jan 24, 2018	67.55	67.60	66.22	66.98
3319	NYSE	ORA	Tue, Jan 23, 2018	66.17	66.57	66.03	66.37
3318	NYSE	ORA	Mon, Jan 22, 2018	66.22	66.49	65.89	66.29
3317	NYSE	ORA	Fri, Jan 19, 2018	66.06	66.65	65.87	66.58
3316	NYSE	ORA	Thu, Jan 18, 2018	66.43	66.87	66.10	66.13
3315	NYSE	ORA	Wed, Jan 17, 2018	65.58	66.94	65.47	66.87
3314	NYSE	ORA	Tue, Jan 16, 2018	65.83	66.32	65.45	65.57
3313	NYSE	ORA	Fri, Jan 12, 2018	65.70	66.07	65.40	66.07
3312	NYSE	ORA	Thu, Jan 11, 2018	65.60	65.82	65.08	65.73
3311	NYSE	ORA	Wed, Jan 10, 2018	65.79	65.91	65.03	65.39
3310	NYSE	ORA	Tue, Jan 9, 2018	66.02	66.30	65.53	65.60
3309	NYSE	ORA	Mon, Jan 8, 2018	64.50	65.51	64.25	65.25
3308	NYSE	ORA	Fri, Jan 5, 2018	65.11	65.38	64.60	65.05
3307	NYSE	ORA	Thu, Jan 4, 2018	64.37	65.65	64.32	64.77
3306	NYSE	ORA	Wed, Jan 3, 2018	64.57	64.72	63.68	64.13
3305	NYSE	ORA	Tue, Jan 2, 2018	64.44	64.79	64.22	64.71
3304	NYSE	ORA	Fri, Dec 29, 2017	64.37	64.37	63.87	63.96
3303	NYSE	ORA	Thu, Dec 28, 2017	64.62	64.73	63.85	64.22
3302	NYSE	ORA	Wed, Dec 27, 2017	64.45	64.71	63.97	64.53
3301	NYSE	ORA	Tue, Dec 26, 2017	64.15	64.44	63.89	64.04
3300	NYSE	ORA	Fri, Dec 22, 2017	63.94	63.99	63.49	63.81
3299	NYSE	ORA	Thu, Dec 21, 2017	63.74	64.77	63.60	63.87
3298	NYSE	ORA	Wed, Dec 20, 2017	63.49	63.81	63.06	63.28
3297	NYSE	ORA	Tue, Dec 19, 2017	63.08	63.32	62.58	62.87
3296	NYSE	ORA	Mon, Dec 18, 2017	62.27	63.13	62.04	63.07
3295	NYSE	ORA	Fri, Dec 15, 2017	61.46	62.15	61.45	61.91
3294	NYSE	ORA	Thu, Dec 14, 2017	62.75	62.75	61.21	61.45
3293	NYSE	ORA	Wed, Dec 13, 2017	62.74	63.54	62.40	62.90
3292	NYSE	ORA	Tue, Dec 12, 2017	62.80	63.09	62.46	62.47
3291	NYSE	ORA	Mon, Dec 11, 2017	62.89	63.27	62.40	62.73
3290	NYSE	ORA	Fri, Dec 8, 2017	63.45	63.74	62.75	62.84
3289	NYSE	ORA	Thu, Dec 7, 2017	62.81	63.41	62.75	63.26
3288	NYSE	ORA	Wed, Dec 6, 2017	62.99	63.53	62.85	63.26
3287	NYSE	ORA	Tue, Dec 5, 2017	63.57	63.68	62.79	62.98
3286	NYSE	ORA	Mon, Dec 4, 2017	64.71	64.77	63.37	63.39
3285	NYSE	ORA	Fri, Dec 1, 2017	65.54	65.66	63.70	64.50
3284	NYSE	ORA	Thu, Nov 30, 2017	65.73	66.46	65.51	65.55
3283	NYSE	ORA	Wed, Nov 29, 2017	64.91	65.79	64.86	65.21
3282	NYSE	ORA	Tue, Nov 28, 2017	64.67	65.19	64.61	64.99
3281	NYSE	ORA	Mon, Nov 27, 2017	64.53	64.94	64.41	64.56
3280	NYSE	ORA	Fri, Nov 24, 2017	63.53	64.39	63.53	64.09
3279	NYSE	ORA	Wed, Nov 22, 2017	62.80	63.90	62.76	63.39
3278	NYSE	ORA	Tue, Nov 21, 2017	63.04	63.25	62.64	62.80
3277	NYSE	ORA	Mon, Nov 20, 2017	62.94	63.21	62.62	62.96
3276	NYSE	ORA	Fri, Nov 17, 2017	63.53	63.78	63.03	63.03
3275	NYSE	ORA	Thu, Nov 16, 2017	63.33	64.38	63.20	63.72
3274	NYSE	ORA	Wed, Nov 15, 2017	62.96	63.58	62.96	63.21
3273	NYSE	ORA	Tue, Nov 14, 2017	62.25	63.44	62.25	63.32
3272	NYSE	ORA	Mon, Nov 13, 2017	62.34	62.75	61.79	62.26
3271	NYSE	ORA	Fri, Nov 10, 2017	63.92	63.99	63.05	63.23
3270	NYSE	ORA	Thu, Nov 9, 2017	62.84	64.23	62.00	63.71
3269	NYSE	ORA	Wed, Nov 8, 2017	62.18	65.47	61.91	63.35
3268	NYSE	ORA	Tue, Nov 7, 2017	64.90	65.78	64.90	65.45
3267	NYSE	ORA	Mon, Nov 6, 2017	64.85	65.50	64.51	65.05
3266	NYSE	ORA	Fri, Nov 3, 2017	64.80	65.40	64.20	64.76
3265	NYSE	ORA	Thu, Nov 2, 2017	64.90	65.91	64.58	64.79
3264	NYSE	ORA	Wed, Nov 1, 2017	65.54	65.77	64.20	64.24
3263	NYSE	ORA	Tue, Oct 31, 2017	64.30	65.54	64.29	64.93
3262	NYSE	ORA	Mon, Oct 30, 2017	65.13	65.14	63.73	64.36
3261	NYSE	ORA	Fri, Oct 27, 2017	64.36	65.52	64.13	65.51
3260	NYSE	ORA	Thu, Oct 26, 2017	64.20	64.70	64.09	64.29
3259	NYSE	ORA	Wed, Oct 25, 2017	64.87	64.89	63.87	63.94
3258	NYSE	ORA	Tue, Oct 24, 2017	65.05	65.18	64.67	65.05
3257	NYSE	ORA	Mon, Oct 23, 2017	65.05	65.05	64.65	64.88
3256	NYSE	ORA	Fri, Oct 20, 2017	64.72	65.16	64.54	64.94
3255	NYSE	ORA	Thu, Oct 19, 2017	64.50	64.81	64.00	64.44
3254	NYSE	ORA	Wed, Oct 18, 2017	64.49	65.22	64.36	64.86
3253	NYSE	ORA	Tue, Oct 17, 2017	63.19	64.19	63.09	63.47
3252	NYSE	ORA	Mon, Oct 16, 2017	63.00	63.68	62.86	63.23
3251	NYSE	ORA	Fri, Oct 13, 2017	62.29	62.96	62.09	62.65
3250	NYSE	ORA	Thu, Oct 12, 2017	61.86	62.42	61.71	62.04
3249	NYSE	ORA	Wed, Oct 11, 2017	62.00	62.46	61.65	61.81
3248	NYSE	ORA	Tue, Oct 10, 2017	61.67	62.51	61.65	61.97
3247	NYSE	ORA	Mon, Oct 9, 2017	60.86	61.56	60.78	61.46
3246	NYSE	ORA	Fri, Oct 6, 2017	60.40	60.66	60.13	60.59
3245	NYSE	ORA	Thu, Oct 5, 2017	60.63	60.92	60.20	60.44
3244	NYSE	ORA	Wed, Oct 4, 2017	60.77	61.16	60.47	60.63
3243	NYSE	ORA	Tue, Oct 3, 2017	61.73	61.79	60.46	60.80
3242	NYSE	ORA	Mon, Oct 2, 2017	61.58	61.75	60.77	61.06
3241	NYSE	ORA	Fri, Sep 29, 2017	63.35	63.41	60.77	61.05
3240	NYSE	ORA	Thu, Sep 28, 2017	60.27	63.56	60.14	63.41
3239	NYSE	ORA	Wed, Sep 27, 2017	58.33	59.50	58.31	59.09
3238	NYSE	ORA	Tue, Sep 26, 2017	57.75	58.13	57.25	57.95
3237	NYSE	ORA	Mon, Sep 25, 2017	57.35	57.83	57.17	57.57
3236	NYSE	ORA	Fri, Sep 22, 2017	57.74	57.99	57.60	57.68
3235	NYSE	ORA	Thu, Sep 21, 2017	58.48	58.80	57.68	57.78
3234	NYSE	ORA	Wed, Sep 20, 2017	58.71	58.93	58.32	58.45
3233	NYSE	ORA	Tue, Sep 19, 2017	58.27	59.27	58.12	58.54
3232	NYSE	ORA	Mon, Sep 18, 2017	57.77	58.79	57.57	58.09
3231	NYSE	ORA	Fri, Sep 15, 2017	57.84	58.17	57.01	57.66
3230	NYSE	ORA	Thu, Sep 14, 2017	57.36	57.93	57.06	57.71
3229	NYSE	ORA	Wed, Sep 13, 2017	56.88	58.29	56.77	57.55
3228	NYSE	ORA	Tue, Sep 12, 2017	57.00	57.34	56.88	57.05
3227	NYSE	ORA	Mon, Sep 11, 2017	57.76	57.76	57.09	57.65
3226	NYSE	ORA	Fri, Sep 8, 2017	56.98	57.87	56.87	57.50
3225	NYSE	ORA	Thu, Sep 7, 2017	57.63	57.63	56.46	57.19
3224	NYSE	ORA	Wed, Sep 6, 2017	58.08	58.09	57.59	57.59
3223	NYSE	ORA	Tue, Sep 5, 2017	57.33	58.02	57.27	57.92
3222	NYSE	ORA	Fri, Sep 1, 2017	57.56	57.72	57.01	57.37
3221	NYSE	ORA	Thu, Aug 31, 2017	56.83	57.65	56.51	57.44
3220	NYSE	ORA	Wed, Aug 30, 2017	56.40	57.08	56.33	56.78
3219	NYSE	ORA	Tue, Aug 29, 2017	55.54	56.64	55.51	56.39
3218	NYSE	ORA	Mon, Aug 28, 2017	55.61	56.30	55.37	56.21
3217	NYSE	ORA	Fri, Aug 25, 2017	55.97	56.13	55.50	55.56
3216	NYSE	ORA	Thu, Aug 24, 2017	55.89	56.08	55.60	55.79
3215	NYSE	ORA	Wed, Aug 23, 2017	56.24	56.38	55.83	56.01
3214	NYSE	ORA	Tue, Aug 22, 2017	56.45	56.51	55.57	56.41
3213	NYSE	ORA	Mon, Aug 21, 2017	56.03	56.34	55.59	56.15
3212	NYSE	ORA	Fri, Aug 18, 2017	55.35	55.91	55.19	55.71
3211	NYSE	ORA	Thu, Aug 17, 2017	56.93	57.12	55.61	55.61
3210	NYSE	ORA	Wed, Aug 16, 2017	56.50	56.69	56.06	56.54
3209	NYSE	ORA	Tue, Aug 15, 2017	57.45	57.47	56.12	56.44
3208	NYSE	ORA	Mon, Aug 14, 2017	56.99	57.77	56.73	57.06
3207	NYSE	ORA	Fri, Aug 11, 2017	56.07	56.54	55.06	56.13
3206	NYSE	ORA	Thu, Aug 10, 2017	56.55	57.28	56.02	56.58
3205	NYSE	ORA	Wed, Aug 9, 2017	57.76	58.17	57.44	57.67
3204	NYSE	ORA	Tue, Aug 8, 2017	58.45	58.59	57.37	57.47
3203	NYSE	ORA	Mon, Aug 7, 2017	57.75	58.84	57.74	58.02
3202	NYSE	ORA	Fri, Aug 4, 2017	57.49	58.10	56.75	57.97
3201	NYSE	ORA	Thu, Aug 3, 2017	60.18	60.27	57.24	57.64
3200	NYSE	ORA	Wed, Aug 2, 2017	60.45	60.81	59.84	60.55
3199	NYSE	ORA	Tue, Aug 1, 2017	59.58	60.43	59.54	60.15
3198	NYSE	ORA	Mon, Jul 31, 2017	59.39	59.80	59.04	59.30
3197	NYSE	ORA	Fri, Jul 28, 2017	57.97	59.17	57.97	59.03
3196	NYSE	ORA	Thu, Jul 27, 2017	58.96	59.02	58.31	58.50
3195	NYSE	ORA	Wed, Jul 26, 2017	58.66	59.70	58.55	59.16
3194	NYSE	ORA	Tue, Jul 25, 2017	58.75	59.11	58.43	58.92
3193	NYSE	ORA	Mon, Jul 24, 2017	58.64	58.76	57.97	58.42
3192	NYSE	ORA	Fri, Jul 21, 2017	59.36	59.36	58.50	58.79
3191	NYSE	ORA	Thu, Jul 20, 2017	58.47	58.64	58.18	58.47
3190	NYSE	ORA	Wed, Jul 19, 2017	58.09	58.55	58.09	58.41
3189	NYSE	ORA	Tue, Jul 18, 2017	57.87	58.26	57.59	58.06
3188	NYSE	ORA	Mon, Jul 17, 2017	57.77	58.12	57.56	58.02
3187	NYSE	ORA	Fri, Jul 14, 2017	57.21	58.00	57.21	57.77
3186	NYSE	ORA	Thu, Jul 13, 2017	56.90	57.15	56.61	56.95
3185	NYSE	ORA	Wed, Jul 12, 2017	57.13	57.53	56.60	57.01
3184	NYSE	ORA	Tue, Jul 11, 2017	56.03	56.36	55.48	55.82
3183	NYSE	ORA	Mon, Jul 10, 2017	57.03	57.03	55.70	56.06
3182	NYSE	ORA	Fri, Jul 7, 2017	57.10	57.57	57.08	57.48
3181	NYSE	ORA	Thu, Jul 6, 2017	57.00	57.70	56.79	56.95
3180	NYSE	ORA	Wed, Jul 5, 2017	58.58	58.61	57.64	57.77
3179	NYSE	ORA	Mon, Jul 3, 2017	58.94	58.98	58.53	58.71
3178	NYSE	ORA	Fri, Jun 30, 2017	58.93	59.20	58.35	58.68
3177	NYSE	ORA	Thu, Jun 29, 2017	59.69	59.69	58.56	59.00
3176	NYSE	ORA	Wed, Jun 28, 2017	59.75	60.20	59.60	59.71
3175	NYSE	ORA	Tue, Jun 27, 2017	60.12	60.36	59.39	59.39
3174	NYSE	ORA	Mon, Jun 26, 2017	60.13	60.42	59.80	60.00
3173	NYSE	ORA	Fri, Jun 23, 2017	59.67	60.03	59.44	59.86
3172	NYSE	ORA	Thu, Jun 22, 2017	59.60	60.26	59.57	59.64
3171	NYSE	ORA	Wed, Jun 21, 2017	60.14	60.29	59.44	59.56
3170	NYSE	ORA	Tue, Jun 20, 2017	60.37	60.59	59.82	60.21
3169	NYSE	ORA	Mon, Jun 19, 2017	61.24	61.39	60.40	60.42
3168	NYSE	ORA	Fri, Jun 16, 2017	59.53	60.94	57.65	60.73
3167	NYSE	ORA	Thu, Jun 15, 2017	60.24	60.98	60.11	60.83
3166	NYSE	ORA	Wed, Jun 14, 2017	61.29	61.29	60.59	60.85
3165	NYSE	ORA	Tue, Jun 13, 2017	60.82	61.33	60.61	61.24
3164	NYSE	ORA	Mon, Jun 12, 2017	60.51	60.67	60.03	60.59
3163	NYSE	ORA	Fri, Jun 9, 2017	60.48	61.00	60.13	60.67
3162	NYSE	ORA	Thu, Jun 8, 2017	60.00	60.42	59.31	60.39
3161	NYSE	ORA	Wed, Jun 7, 2017	59.50	60.12	59.05	59.75
3160	NYSE	ORA	Tue, Jun 6, 2017	58.30	59.15	57.88	58.79
3159	NYSE	ORA	Mon, Jun 5, 2017	59.60	59.87	58.46	58.64
3158	NYSE	ORA	Fri, Jun 2, 2017	59.89	60.46	59.61	59.94
3157	NYSE	ORA	Thu, Jun 1, 2017	59.60	59.91	58.52	59.66
3156	NYSE	ORA	Wed, May 31, 2017	59.53	59.78	59.13	59.52
3155	NYSE	ORA	Tue, May 30, 2017	59.41	59.75	58.98	59.50
3154	NYSE	ORA	Fri, May 26, 2017	60.08	60.38	58.85	59.48
3153	NYSE	ORA	Thu, May 25, 2017	58.10	58.43	57.82	58.19
3152	NYSE	ORA	Wed, May 24, 2017	57.72	58.36	57.72	58.13
3151	NYSE	ORA	Tue, May 23, 2017	57.72	58.63	57.60	57.92
3150	NYSE	ORA	Mon, May 22, 2017	57.02	57.68	57.00	57.59
3149	NYSE	ORA	Fri, May 19, 2017	56.66	57.21	56.42	56.93
3148	NYSE	ORA	Thu, May 18, 2017	56.49	56.80	55.92	56.57
3147	NYSE	ORA	Wed, May 17, 2017	56.50	56.95	55.73	56.32
3146	NYSE	ORA	Tue, May 16, 2017	57.00	57.28	56.65	56.77
3145	NYSE	ORA	Mon, May 15, 2017	56.79	57.68	56.69	56.91
3144	NYSE	ORA	Fri, May 12, 2017	57.59	58.19	56.89	57.04
3143	NYSE	ORA	Thu, May 11, 2017	57.35	57.87	57.32	57.63
3142	NYSE	ORA	Wed, May 10, 2017	57.49	57.50	56.64	57.37
3141	NYSE	ORA	Tue, May 9, 2017	58.69	60.41	57.30	57.68
3140	NYSE	ORA	Mon, May 8, 2017	56.91	57.47	56.37	57.46
3139	NYSE	ORA	Fri, May 5, 2017	58.00	58.30	57.73	58.11
3138	NYSE	ORA	Thu, May 4, 2017	59.46	59.46	57.36	57.99
3137	NYSE	ORA	Wed, May 3, 2017	59.98	60.05	58.94	59.15
3136	NYSE	ORA	Tue, May 2, 2017	59.03	61.49	58.65	59.98
3135	NYSE	ORA	Mon, May 1, 2017	59.15	59.15	58.63	58.98
3134	NYSE	ORA	Fri, Apr 28, 2017	59.25	59.44	58.86	59.06
3133	NYSE	ORA	Thu, Apr 27, 2017	59.25	59.84	58.98	59.18
3132	NYSE	ORA	Wed, Apr 26, 2017	58.98	59.93	58.90	59.46
3131	NYSE	ORA	Tue, Apr 25, 2017	58.94	59.46	58.76	59.09
3130	NYSE	ORA	Mon, Apr 24, 2017	58.79	59.26	58.35	58.74
3129	NYSE	ORA	Fri, Apr 21, 2017	57.40	58.02	56.80	57.75
3128	NYSE	ORA	Thu, Apr 20, 2017	57.20	57.67	56.85	57.48
3127	NYSE	ORA	Wed, Apr 19, 2017	57.78	57.95	57.19	57.39
3126	NYSE	ORA	Tue, Apr 18, 2017	57.35	57.85	57.16	57.57
3125	NYSE	ORA	Mon, Apr 17, 2017	57.38	57.99	57.12	57.97
3124	NYSE	ORA	Thu, Apr 13, 2017	57.95	57.95	57.14	57.24
3123	NYSE	ORA	Wed, Apr 12, 2017	58.65	59.26	57.84	58.12
3122	NYSE	ORA	Tue, Apr 11, 2017	57.25	58.40	57.20	58.24
3121	NYSE	ORA	Mon, Apr 10, 2017	58.00	58.00	57.23	57.43
3120	NYSE	ORA	Fri, Apr 7, 2017	58.43	58.43	57.42	57.44
3119	NYSE	ORA	Thu, Apr 6, 2017	58.18	59.01	57.29	58.46
3118	NYSE	ORA	Wed, Apr 5, 2017	58.07	58.69	57.55	57.72
3117	NYSE	ORA	Tue, Apr 4, 2017	57.58	57.83	57.41	57.68
3116	NYSE	ORA	Mon, Apr 3, 2017	57.25	57.83	56.79	57.66
3115	NYSE	ORA	Fri, Mar 31, 2017	56.86	57.49	56.86	57.08
3114	NYSE	ORA	Thu, Mar 30, 2017	57.07	57.24	56.60	57.12
3113	NYSE	ORA	Wed, Mar 29, 2017	57.20	57.40	56.70	57.09
3112	NYSE	ORA	Tue, Mar 28, 2017	57.25	57.40	56.88	57.33
3111	NYSE	ORA	Mon, Mar 27, 2017	56.55	57.18	55.92	57.03
3110	NYSE	ORA	Fri, Mar 24, 2017	56.53	57.13	56.26	56.65
3109	NYSE	ORA	Thu, Mar 23, 2017	56.08	56.59	55.78	56.12
3108	NYSE	ORA	Wed, Mar 22, 2017	56.30	56.86	56.10	56.31
3107	NYSE	ORA	Tue, Mar 21, 2017	57.83	58.13	56.50	56.51
3106	NYSE	ORA	Mon, Mar 20, 2017	58.05	58.15	57.50	57.78
3105	NYSE	ORA	Fri, Mar 17, 2017	58.20	58.48	57.93	57.99
3104	NYSE	ORA	Thu, Mar 16, 2017	59.15	59.15	57.73	57.81
3103	NYSE	ORA	Wed, Mar 15, 2017	57.20	59.50	57.19	58.81
3102	NYSE	ORA	Tue, Mar 14, 2017	56.96	57.02	55.88	56.88
3101	NYSE	ORA	Mon, Mar 13, 2017	57.36	57.39	56.88	57.01
3100	NYSE	ORA	Fri, Mar 10, 2017	56.83	57.60	56.83	57.37
3099	NYSE	ORA	Thu, Mar 9, 2017	57.24	57.42	56.63	56.78
3098	NYSE	ORA	Wed, Mar 8, 2017	57.80	58.01	57.25	57.66
3097	NYSE	ORA	Tue, Mar 7, 2017	58.10	58.26	57.75	57.80
3096	NYSE	ORA	Mon, Mar 6, 2017	58.33	58.43	57.71	57.88
3095	NYSE	ORA	Fri, Mar 3, 2017	58.16	58.71	57.04	57.94
3094	NYSE	ORA	Thu, Mar 2, 2017	59.07	59.45	57.88	58.02
3093	NYSE	ORA	Wed, Mar 1, 2017	56.49	59.63	56.08	59.22
3092	NYSE	ORA	Tue, Feb 28, 2017	55.37	55.99	54.75	55.13
3091	NYSE	ORA	Mon, Feb 27, 2017	57.59	57.59	56.54	56.77
3090	NYSE	ORA	Fri, Feb 24, 2017	56.90	57.87	56.77	57.59
3089	NYSE	ORA	Thu, Feb 23, 2017	57.03	57.25	56.64	57.04
3088	NYSE	ORA	Wed, Feb 22, 2017	57.13	57.40	56.66	57.14
3087	NYSE	ORA	Tue, Feb 21, 2017	56.49	57.39	56.32	57.24
3086	NYSE	ORA	Fri, Feb 17, 2017	56.78	56.95	56.01	56.54
3085	NYSE	ORA	Thu, Feb 16, 2017	55.60	56.51	55.49	56.49
3084	NYSE	ORA	Wed, Feb 15, 2017	55.23	56.16	54.97	55.75
3083	NYSE	ORA	Tue, Feb 14, 2017	55.64	55.64	54.77	55.51
3082	NYSE	ORA	Mon, Feb 13, 2017	55.29	55.69	54.83	55.68
3081	NYSE	ORA	Fri, Feb 10, 2017	54.47	55.23	54.21	54.98
3080	NYSE	ORA	Thu, Feb 9, 2017	54.01	54.37	53.85	54.34
3079	NYSE	ORA	Wed, Feb 8, 2017	53.43	53.87	52.99	53.81
3078	NYSE	ORA	Tue, Feb 7, 2017	54.05	54.44	53.91	54.01
3077	NYSE	ORA	Mon, Feb 6, 2017	54.04	54.35	53.78	54.03
3076	NYSE	ORA	Fri, Feb 3, 2017	53.97	54.66	53.73	54.30
3075	NYSE	ORA	Thu, Feb 2, 2017	53.22	53.76	53.07	53.66
3074	NYSE	ORA	Wed, Feb 1, 2017	53.77	54.07	53.26	53.47
3073	NYSE	ORA	Tue, Jan 31, 2017	53.93	54.18	53.50	53.70
3072	NYSE	ORA	Mon, Jan 30, 2017	53.50	53.66	52.83	53.48
3071	NYSE	ORA	Fri, Jan 27, 2017	54.30	54.30	53.68	54.02
3070	NYSE	ORA	Thu, Jan 26, 2017	53.72	54.12	53.66	54.10
3069	NYSE	ORA	Wed, Jan 25, 2017	53.96	54.09	53.45	53.82
3068	NYSE	ORA	Tue, Jan 24, 2017	53.09	53.85	53.09	53.48
3067	NYSE	ORA	Mon, Jan 23, 2017	52.99	53.18	52.39	52.90
3066	NYSE	ORA	Fri, Jan 20, 2017	52.70	53.14	52.44	52.93
3065	NYSE	ORA	Thu, Jan 19, 2017	53.33	53.45	52.69	52.80
3064	NYSE	ORA	Wed, Jan 18, 2017	54.20	54.45	53.82	53.92
3063	NYSE	ORA	Tue, Jan 17, 2017	53.43	54.00	52.98	53.96
3062	NYSE	ORA	Fri, Jan 13, 2017	52.94	53.11	52.61	52.96
3061	NYSE	ORA	Thu, Jan 12, 2017	53.00	53.16	52.20	52.56
3060	NYSE	ORA	Wed, Jan 11, 2017	53.29	53.35	52.39	52.87
3059	NYSE	ORA	Tue, Jan 10, 2017	51.64	52.70	51.64	52.55
3058	NYSE	ORA	Mon, Jan 9, 2017	52.32	52.40	51.44	51.64
3057	NYSE	ORA	Fri, Jan 6, 2017	52.77	52.81	52.29	52.59
3056	NYSE	ORA	Thu, Jan 5, 2017	52.89	52.93	52.26	52.56
3055	NYSE	ORA	Wed, Jan 4, 2017	52.88	53.40	52.84	53.29
3054	NYSE	ORA	Tue, Jan 3, 2017	53.49	53.51	52.62	52.93
3053	NYSE	ORA	Fri, Dec 30, 2016	53.89	53.89	53.30	53.62
3052	NYSE	ORA	Thu, Dec 29, 2016	53.55	53.81	53.40	53.71
3051	NYSE	ORA	Wed, Dec 28, 2016	53.68	53.76	53.01	53.30
3050	NYSE	ORA	Tue, Dec 27, 2016	53.00	53.82	52.83	53.43
3049	NYSE	ORA	Fri, Dec 23, 2016	52.50	53.00	52.04	52.72
3048	NYSE	ORA	Thu, Dec 22, 2016	52.08	52.67	52.03	52.47
3047	NYSE	ORA	Wed, Dec 21, 2016	52.39	52.70	52.33	52.34
3046	NYSE	ORA	Tue, Dec 20, 2016	52.40	52.96	52.25	52.49
3045	NYSE	ORA	Mon, Dec 19, 2016	51.63	52.88	51.46	52.47
3044	NYSE	ORA	Fri, Dec 16, 2016	51.06	51.66	50.93	51.06
3043	NYSE	ORA	Thu, Dec 15, 2016	50.19	51.06	49.64	50.92
3042	NYSE	ORA	Wed, Dec 14, 2016	51.20	51.60	50.56	50.57
3041	NYSE	ORA	Tue, Dec 13, 2016	50.75	51.85	50.75	51.53
3040	NYSE	ORA	Mon, Dec 12, 2016	50.14	50.97	50.07	50.69
3039	NYSE	ORA	Fri, Dec 9, 2016	49.87	50.30	48.92	50.17
3038	NYSE	ORA	Thu, Dec 8, 2016	48.93	49.79	48.64	49.72
3037	NYSE	ORA	Wed, Dec 7, 2016	47.87	49.21	47.87	49.10
3036	NYSE	ORA	Tue, Dec 6, 2016	48.10	48.27	47.40	47.98
3035	NYSE	ORA	Mon, Dec 5, 2016	47.69	48.12	47.46	48.01
3034	NYSE	ORA	Fri, Dec 2, 2016	46.96	47.82	46.96	47.33
3033	NYSE	ORA	Thu, Dec 1, 2016	47.65	47.72	46.40	46.77
3032	NYSE	ORA	Wed, Nov 30, 2016	48.67	48.67	47.53	47.83
3031	NYSE	ORA	Tue, Nov 29, 2016	48.91	49.11	48.58	48.83
3030	NYSE	ORA	Mon, Nov 28, 2016	48.35	49.20	48.35	48.78
3029	NYSE	ORA	Fri, Nov 25, 2016	48.19	48.60	48.00	48.43
3028	NYSE	ORA	Wed, Nov 23, 2016	47.76	48.58	47.69	48.19
3027	NYSE	ORA	Tue, Nov 22, 2016	46.89	48.19	46.86	48.03
3026	NYSE	ORA	Mon, Nov 21, 2016	46.93	47.34	46.91	47.00
3025	NYSE	ORA	Fri, Nov 18, 2016	46.38	47.10	46.38	46.94
3024	NYSE	ORA	Thu, Nov 17, 2016	46.53	46.95	46.12	46.35
3023	NYSE	ORA	Wed, Nov 16, 2016	46.38	46.70	45.67	46.10
3022	NYSE	ORA	Tue, Nov 15, 2016	46.67	47.06	46.60	46.78
3021	NYSE	ORA	Mon, Nov 14, 2016	46.65	46.95	46.37	46.77
3020	NYSE	ORA	Fri, Nov 11, 2016	46.07	46.89	46.07	46.67
3019	NYSE	ORA	Thu, Nov 10, 2016	46.01	46.60	45.30	46.01
3018	NYSE	ORA	Wed, Nov 9, 2016	46.47	47.50	45.80	47.07
3017	NYSE	ORA	Tue, Nov 8, 2016	49.23	49.41	47.44	47.46
3016	NYSE	ORA	Mon, Nov 7, 2016	48.26	48.67	47.96	48.47
3015	NYSE	ORA	Fri, Nov 4, 2016	47.66	47.91	47.28	47.47
3014	NYSE	ORA	Thu, Nov 3, 2016	47.18	47.65	46.97	47.49
3013	NYSE	ORA	Wed, Nov 2, 2016	47.44	47.44	46.77	46.80
3012	NYSE	ORA	Tue, Nov 1, 2016	48.19	48.78	47.83	47.94
3011	NYSE	ORA	Mon, Oct 31, 2016	47.02	48.29	46.77	48.23
3010	NYSE	ORA	Fri, Oct 28, 2016	46.92	47.73	46.73	47.06
3009	NYSE	ORA	Thu, Oct 27, 2016	46.77	46.87	46.40	46.85
3008	NYSE	ORA	Wed, Oct 26, 2016	47.00	47.28	46.64	46.70
3007	NYSE	ORA	Tue, Oct 25, 2016	47.40	47.56	47.18	47.29
3006	NYSE	ORA	Mon, Oct 24, 2016	47.58	48.09	47.25	47.44
3005	NYSE	ORA	Fri, Oct 21, 2016	47.25	47.66	46.76	47.22
3004	NYSE	ORA	Thu, Oct 20, 2016	47.80	48.01	47.47	47.66
3003	NYSE	ORA	Wed, Oct 19, 2016	47.95	48.11	47.59	47.78
3002	NYSE	ORA	Tue, Oct 18, 2016	47.97	48.76	47.46	48.02
3001	NYSE	ORA	Mon, Oct 17, 2016	47.13	47.56	47.11	47.30
3000	NYSE	ORA	Fri, Oct 14, 2016	47.68	47.79	46.95	46.96
2999	NYSE	ORA	Thu, Oct 13, 2016	46.91	47.63	46.88	47.41
2998	NYSE	ORA	Wed, Oct 12, 2016	46.63	47.34	46.63	47.11
2997	NYSE	ORA	Tue, Oct 11, 2016	47.36	47.49	46.51	46.68
2996	NYSE	ORA	Mon, Oct 10, 2016	46.61	47.62	46.60	47.47
2995	NYSE	ORA	Fri, Oct 7, 2016	47.14	47.61	46.56	46.59
2994	NYSE	ORA	Thu, Oct 6, 2016	46.82	47.44	46.52	47.11
2993	NYSE	ORA	Wed, Oct 5, 2016	47.49	47.57	47.22	47.25
2992	NYSE	ORA	Tue, Oct 4, 2016	48.24	48.33	47.27	47.34
2991	NYSE	ORA	Mon, Oct 3, 2016	48.51	48.51	47.82	48.33
2990	NYSE	ORA	Fri, Sep 30, 2016	47.75	48.74	47.51	48.41
2989	NYSE	ORA	Thu, Sep 29, 2016	48.92	48.93	47.58	47.59
2988	NYSE	ORA	Wed, Sep 28, 2016	49.35	49.76	49.02	49.76
2987	NYSE	ORA	Tue, Sep 27, 2016	49.25	49.72	49.00	49.63
2986	NYSE	ORA	Mon, Sep 26, 2016	49.77	49.93	49.16	49.17
2985	NYSE	ORA	Fri, Sep 23, 2016	50.02	50.42	49.87	50.17
2984	NYSE	ORA	Thu, Sep 22, 2016	49.45	50.28	49.45	50.03
2983	NYSE	ORA	Wed, Sep 21, 2016	48.95	49.55	48.82	49.49
2982	NYSE	ORA	Tue, Sep 20, 2016	48.99	49.41	48.99	49.17
2981	NYSE	ORA	Mon, Sep 19, 2016	48.64	49.25	48.57	49.14
2980	NYSE	ORA	Fri, Sep 16, 2016	48.19	48.81	47.89	48.78
2979	NYSE	ORA	Thu, Sep 15, 2016	47.95	48.24	47.90	48.15
2978	NYSE	ORA	Wed, Sep 14, 2016	47.48	47.95	47.35	47.67
2977	NYSE	ORA	Tue, Sep 13, 2016	48.35	48.45	47.77	47.99
2976	NYSE	ORA	Mon, Sep 12, 2016	48.16	49.11	48.04	49.11
2975	NYSE	ORA	Fri, Sep 9, 2016	50.42	50.42	48.92	48.93
2974	NYSE	ORA	Thu, Sep 8, 2016	49.70	51.19	49.55	50.87
2973	NYSE	ORA	Wed, Sep 7, 2016	48.82	49.46	48.76	49.30
2972	NYSE	ORA	Tue, Sep 6, 2016	48.78	49.19	48.68	49.01
2971	NYSE	ORA	Fri, Sep 2, 2016	48.83	49.53	48.61	49.04
2970	NYSE	ORA	Thu, Sep 1, 2016	48.27	48.68	48.08	48.52
2969	NYSE	ORA	Wed, Aug 31, 2016	48.33	48.50	47.83	48.40
2968	NYSE	ORA	Tue, Aug 30, 2016	48.91	48.93	48.44	48.61
2967	NYSE	ORA	Mon, Aug 29, 2016	48.38	48.99	48.00	48.73
2966	NYSE	ORA	Fri, Aug 26, 2016	48.96	49.64	48.28	48.37
2965	NYSE	ORA	Thu, Aug 25, 2016	48.49	49.06	48.49	48.80
2964	NYSE	ORA	Wed, Aug 24, 2016	48.53	48.60	48.27	48.58
2963	NYSE	ORA	Tue, Aug 23, 2016	48.50	48.88	48.50	48.63
2962	NYSE	ORA	Mon, Aug 22, 2016	48.11	48.44	47.94	48.30
2961	NYSE	ORA	Fri, Aug 19, 2016	48.10	48.32	47.74	48.09
2960	NYSE	ORA	Thu, Aug 18, 2016	47.66	48.40	47.61	48.39
2959	NYSE	ORA	Wed, Aug 17, 2016	47.28	47.78	46.95	47.74
2958	NYSE	ORA	Tue, Aug 16, 2016	47.79	47.79	47.21	47.23
2957	NYSE	ORA	Mon, Aug 15, 2016	47.67	48.31	47.67	47.90
2956	NYSE	ORA	Fri, Aug 12, 2016	47.79	48.45	47.60	47.61
2955	NYSE	ORA	Thu, Aug 11, 2016	48.11	48.19	47.76	47.70
2954	NYSE	ORA	Wed, Aug 10, 2016	48.36	48.36	47.78	47.83
2953	NYSE	ORA	Tue, Aug 9, 2016	48.18	48.58	48.04	48.16
2952	NYSE	ORA	Mon, Aug 8, 2016	48.24	48.30	47.99	48.08
2951	NYSE	ORA	Fri, Aug 5, 2016	47.70	47.93	47.31	47.83
2950	NYSE	ORA	Thu, Aug 4, 2016	47.72	47.98	47.29	47.56
2949	NYSE	ORA	Wed, Aug 3, 2016	46.90	49.10	46.73	48.40
2948	NYSE	ORA	Tue, Aug 2, 2016	45.95	45.97	45.53	45.75
2947	NYSE	ORA	Mon, Aug 1, 2016	45.86	46.04	45.64	45.80
2946	NYSE	ORA	Fri, Jul 29, 2016	45.63	46.13	45.15	45.64
2945	NYSE	ORA	Thu, Jul 28, 2016	45.46	45.63	45.14	45.51
2944	NYSE	ORA	Wed, Jul 27, 2016	45.48	45.48	44.76	45.12
2943	NYSE	ORA	Tue, Jul 26, 2016	45.30	45.53	45.04	45.45
2942	NYSE	ORA	Mon, Jul 25, 2016	45.29	45.53	45.18	45.29
2941	NYSE	ORA	Fri, Jul 22, 2016	44.66	45.23	44.66	45.10
2940	NYSE	ORA	Thu, Jul 21, 2016	44.51	44.80	44.41	44.75
2939	NYSE	ORA	Wed, Jul 20, 2016	44.75	44.92	44.54	44.66
2938	NYSE	ORA	Tue, Jul 19, 2016	45.19	45.25	44.62	44.77
2937	NYSE	ORA	Mon, Jul 18, 2016	45.19	45.38	45.08	45.14
2936	NYSE	ORA	Fri, Jul 15, 2016	44.89	45.01	44.63	44.86
2935	NYSE	ORA	Thu, Jul 14, 2016	44.68	45.04	44.66	44.67
2934	NYSE	ORA	Wed, Jul 13, 2016	44.15	44.58	44.07	44.54
2933	NYSE	ORA	Tue, Jul 12, 2016	44.19	44.54	43.67	44.16
2932	NYSE	ORA	Mon, Jul 11, 2016	44.14	44.14	43.86	43.94
2931	NYSE	ORA	Fri, Jul 8, 2016	43.52	44.01	43.41	43.92
2930	NYSE	ORA	Thu, Jul 7, 2016	43.14	43.29	42.72	43.26
2929	NYSE	ORA	Wed, Jul 6, 2016	43.39	43.59	43.13	43.19
2928	NYSE	ORA	Tue, Jul 5, 2016	43.46	43.64	43.03	43.51
2927	NYSE	ORA	Fri, Jul 1, 2016	43.88	44.07	43.38	43.76
2926	NYSE	ORA	Thu, Jun 30, 2016	42.70	43.77	42.70	43.76
2925	NYSE	ORA	Wed, Jun 29, 2016	42.95	43.20	42.58	42.99
2924	NYSE	ORA	Tue, Jun 28, 2016	41.82	42.80	41.56	42.46
2923	NYSE	ORA	Mon, Jun 27, 2016	41.25	41.70	41.12	41.35
2922	NYSE	ORA	Fri, Jun 24, 2016	42.04	42.69	41.54	41.71
2921	NYSE	ORA	Thu, Jun 23, 2016	43.31	43.41	42.82	43.35
2920	NYSE	ORA	Wed, Jun 22, 2016	43.23	43.46	42.87	42.93
2919	NYSE	ORA	Tue, Jun 21, 2016	43.38	43.44	43.02	43.22
2918	NYSE	ORA	Mon, Jun 20, 2016	43.44	43.77	43.31	43.32
2917	NYSE	ORA	Fri, Jun 17, 2016	42.54	42.88	42.38	42.65
2916	NYSE	ORA	Thu, Jun 16, 2016	42.63	42.78	42.13	42.64
2915	NYSE	ORA	Wed, Jun 15, 2016	43.08	43.37	42.92	43.14
2914	NYSE	ORA	Tue, Jun 14, 2016	42.77	43.35	42.54	42.99
2913	NYSE	ORA	Mon, Jun 13, 2016	42.98	43.54	42.74	42.87
2912	NYSE	ORA	Fri, Jun 10, 2016	43.91	43.91	43.10	43.13
2911	NYSE	ORA	Thu, Jun 9, 2016	44.00	44.23	43.82	43.98
2910	NYSE	ORA	Wed, Jun 8, 2016	44.07	44.65	44.07	44.26
2909	NYSE	ORA	Tue, Jun 7, 2016	44.50	44.66	44.39	44.45
2908	NYSE	ORA	Mon, Jun 6, 2016	43.90	44.46	43.83	44.33
2907	NYSE	ORA	Fri, Jun 3, 2016	43.58	43.87	43.53	43.66
2906	NYSE	ORA	Thu, Jun 2, 2016	43.29	43.52	42.89	43.50
2905	NYSE	ORA	Wed, Jun 1, 2016	43.27	43.62	43.05	43.56
2904	NYSE	ORA	Tue, May 31, 2016	43.39	43.65	43.15	43.61
2903	NYSE	ORA	Fri, May 27, 2016	43.41	43.63	43.19	43.38
2902	NYSE	ORA	Thu, May 26, 2016	43.58	43.66	43.28	43.29
2901	NYSE	ORA	Wed, May 25, 2016	43.95	43.95	43.26	43.39
2900	NYSE	ORA	Tue, May 24, 2016	43.28	43.92	43.27	43.74
2899	NYSE	ORA	Mon, May 23, 2016	42.72	43.20	42.71	42.98
2898	NYSE	ORA	Fri, May 20, 2016	42.48	42.63	42.23	42.55
2897	NYSE	ORA	Thu, May 19, 2016	41.34	42.29	41.18	42.26
2896	NYSE	ORA	Wed, May 18, 2016	41.65	42.30	41.48	41.75
2895	NYSE	ORA	Tue, May 17, 2016	42.57	42.57	41.83	42.06
2894	NYSE	ORA	Mon, May 16, 2016	42.70	42.97	42.58	42.70
2893	NYSE	ORA	Fri, May 13, 2016	42.61	42.66	42.11	42.56
2892	NYSE	ORA	Thu, May 12, 2016	42.78	42.78	42.32	42.61
2891	NYSE	ORA	Wed, May 11, 2016	43.48	43.50	41.99	42.54
2890	NYSE	ORA	Tue, May 10, 2016	43.03	43.52	42.74	43.47
2889	NYSE	ORA	Mon, May 9, 2016	42.84	43.14	42.54	42.98
2888	NYSE	ORA	Fri, May 6, 2016	42.93	43.58	42.12	43.03
2887	NYSE	ORA	Thu, May 5, 2016	44.82	45.13	43.72	43.81
2886	NYSE	ORA	Wed, May 4, 2016	42.97	43.68	42.97	43.41
2885	NYSE	ORA	Tue, May 3, 2016	43.44	43.57	42.46	43.13
2884	NYSE	ORA	Mon, May 2, 2016	43.20	44.02	43.15	43.75
2883	NYSE	ORA	Fri, Apr 29, 2016	43.47	43.82	43.14	43.40
2882	NYSE	ORA	Thu, Apr 28, 2016	43.66	44.19	43.47	43.58
2881	NYSE	ORA	Wed, Apr 27, 2016	43.35	44.06	43.24	43.79
2880	NYSE	ORA	Tue, Apr 26, 2016	43.26	43.79	43.26	43.66
2879	NYSE	ORA	Mon, Apr 25, 2016	43.28	43.28	42.57	43.00
2878	NYSE	ORA	Fri, Apr 22, 2016	42.59	43.44	42.59	43.20
2877	NYSE	ORA	Thu, Apr 21, 2016	42.70	42.81	42.13	42.63
2876	NYSE	ORA	Wed, Apr 20, 2016	42.94	43.22	42.52	42.53
2875	NYSE	ORA	Tue, Apr 19, 2016	42.99	42.99	42.67	42.93
2874	NYSE	ORA	Mon, Apr 18, 2016	42.17	42.89	42.05	42.75
2873	NYSE	ORA	Fri, Apr 15, 2016	41.58	41.98	41.39	41.85
2872	NYSE	ORA	Thu, Apr 14, 2016	41.29	41.88	41.22	41.74
2871	NYSE	ORA	Wed, Apr 13, 2016	41.05	41.37	40.86	41.30
2870	NYSE	ORA	Tue, Apr 12, 2016	40.59	41.06	40.38	41.05
2869	NYSE	ORA	Mon, Apr 11, 2016	40.54	40.75	40.09	40.24
2868	NYSE	ORA	Fri, Apr 8, 2016	40.67	40.99	40.41	40.52
2867	NYSE	ORA	Thu, Apr 7, 2016	40.44	40.56	40.14	40.42
2866	NYSE	ORA	Wed, Apr 6, 2016	41.04	41.07	40.38	40.78
2865	NYSE	ORA	Tue, Apr 5, 2016	41.11	41.11	41.11	41.09
2864	NYSE	ORA	Mon, Apr 4, 2016	41.43	41.47	40.98	41.11
2863	NYSE	ORA	Fri, Apr 1, 2016	40.94	41.67	40.25	41.67
2862	NYSE	ORA	Thu, Mar 31, 2016	40.83	41.35	40.80	41.24
2861	NYSE	ORA	Wed, Mar 30, 2016	41.68	41.68	40.79	40.83
2860	NYSE	ORA	Tue, Mar 29, 2016	40.25	41.69	40.25	41.56
2859	NYSE	ORA	Mon, Mar 28, 2016	40.06	40.40	39.99	40.24
2858	NYSE	ORA	Thu, Mar 24, 2016	40.38	40.38	40.38	40.44
2857	NYSE	ORA	Wed, Mar 23, 2016	40.48	40.70	40.22	40.38
2856	NYSE	ORA	Tue, Mar 22, 2016	40.60	41.08	40.50	40.69
2855	NYSE	ORA	Mon, Mar 21, 2016	40.76	41.04	40.53	40.77
2854	NYSE	ORA	Fri, Mar 18, 2016	40.99	41.17	40.59	41.07
2853	NYSE	ORA	Thu, Mar 17, 2016	39.89	40.94	39.77	40.75
2852	NYSE	ORA	Wed, Mar 16, 2016	39.66	40.22	39.52	39.84
2851	NYSE	ORA	Tue, Mar 15, 2016	39.51	39.51	39.51	39.67
2850	NYSE	ORA	Mon, Mar 14, 2016	39.61	39.83	39.22	39.51
2849	NYSE	ORA	Fri, Mar 11, 2016	40.49	40.49	40.49	40.91
2848	NYSE	ORA	Thu, Mar 10, 2016	40.11	41.00	39.84	40.49
2847	NYSE	ORA	Wed, Mar 9, 2016	39.49	39.49	39.49	40.08
2846	NYSE	ORA	Tue, Mar 8, 2016	39.36	39.83	39.29	39.49
2845	NYSE	ORA	Mon, Mar 7, 2016	39.35	39.74	39.27	39.47
2844	NYSE	ORA	Fri, Mar 4, 2016	39.45	39.45	39.45	40.18
2843	NYSE	ORA	Thu, Mar 3, 2016	39.20	39.20	39.20	39.45
2842	NYSE	ORA	Wed, Mar 2, 2016	38.35	39.26	38.14	39.20
2841	NYSE	ORA	Tue, Mar 1, 2016	38.53	38.77	38.20	38.68
2840	NYSE	ORA	Mon, Feb 29, 2016	38.33	38.60	38.13	38.16
2839	NYSE	ORA	Fri, Feb 26, 2016	38.64	39.49	37.92	38.76
2838	NYSE	ORA	Thu, Feb 25, 2016	37.97	39.06	37.74	38.97
2837	NYSE	ORA	Wed, Feb 24, 2016	37.13	38.00	36.91	38.00
2836	NYSE	ORA	Tue, Feb 23, 2016	36.68	37.15	36.60	36.75
2835	NYSE	ORA	Mon, Feb 22, 2016	36.87	37.30	36.75	36.89
2834	NYSE	ORA	Fri, Feb 19, 2016	36.43	36.88	36.35	36.45
2833	NYSE	ORA	Thu, Feb 18, 2016	36.08	36.56	35.87	36.35
2832	NYSE	ORA	Wed, Feb 17, 2016	35.27	36.30	35.10	36.25
2831	NYSE	ORA	Tue, Feb 16, 2016	35.29	35.46	35.04	35.32
2830	NYSE	ORA	Fri, Feb 12, 2016	35.42	35.70	35.07	35.64
2829	NYSE	ORA	Thu, Feb 11, 2016	34.97	35.40	34.74	35.10
2828	NYSE	ORA	Wed, Feb 10, 2016	35.28	35.86	35.23	35.47
2827	NYSE	ORA	Tue, Feb 9, 2016	35.02	35.75	34.84	35.58
2826	NYSE	ORA	Mon, Feb 8, 2016	34.09	35.76	34.09	35.10
2825	NYSE	ORA	Fri, Feb 5, 2016	34.97	35.25	34.75	34.91
2824	NYSE	ORA	Thu, Feb 4, 2016	34.99	35.70	34.82	35.08
2823	NYSE	ORA	Wed, Feb 3, 2016	34.67	35.04	34.43	34.94
2822	NYSE	ORA	Tue, Feb 2, 2016	34.28	34.65	33.93	34.44
2821	NYSE	ORA	Mon, Feb 1, 2016	34.68	35.15	34.52	34.71
2820	NYSE	ORA	Fri, Jan 29, 2016	34.78	35.46	34.78	35.40
2819	NYSE	ORA	Thu, Jan 28, 2016	33.93	34.95	33.88	34.56
2818	NYSE	ORA	Wed, Jan 27, 2016	33.81	34.28	33.37	33.48
2817	NYSE	ORA	Tue, Jan 26, 2016	33.51	34.32	33.38	34.19
2816	NYSE	ORA	Mon, Jan 25, 2016	34.13	34.17	33.18	33.29
2815	NYSE	ORA	Fri, Jan 22, 2016	33.72	34.59	33.70	34.56
2814	NYSE	ORA	Thu, Jan 21, 2016	33.18	33.76	33.08	33.38
2813	NYSE	ORA	Wed, Jan 20, 2016	33.38	33.81	32.25	33.62
2812	NYSE	ORA	Tue, Jan 19, 2016	33.90	34.02	33.53	33.84
2811	NYSE	ORA	Fri, Jan 15, 2016	33.93	34.45	33.12	33.64
2810	NYSE	ORA	Thu, Jan 14, 2016	34.44	35.04	34.17	34.65
2809	NYSE	ORA	Wed, Jan 13, 2016	35.31	35.51	34.07	34.24
2808	NYSE	ORA	Tue, Jan 12, 2016	35.97	35.97	35.01	35.21
2807	NYSE	ORA	Mon, Jan 11, 2016	35.75	36.03	35.60	35.89
2806	NYSE	ORA	Fri, Jan 8, 2016	35.52	36.08	35.27	35.38
2805	NYSE	ORA	Thu, Jan 7, 2016	35.04	35.85	35.04	35.36
2804	NYSE	ORA	Wed, Jan 6, 2016	34.79	35.72	34.54	35.63
2803	NYSE	ORA	Tue, Jan 5, 2016	35.15	35.40	34.75	35.23
2802	NYSE	ORA	Mon, Jan 4, 2016	35.63	36.03	35.00	35.15
2801	NYSE	ORA	Thu, Dec 31, 2015	36.43	37.07	36.15	36.47
2800	NYSE	ORA	Wed, Dec 30, 2015	36.60	36.80	36.51	36.56
2799	NYSE	ORA	Tue, Dec 29, 2015	36.76	36.95	36.58	36.66
2798	NYSE	ORA	Mon, Dec 28, 2015	36.70	37.14	36.55	37.01
2797	NYSE	ORA	Thu, Dec 24, 2015	36.75	37.17	36.60	36.98
2796	NYSE	ORA	Wed, Dec 23, 2015	36.60	37.26	36.48	36.95
2795	NYSE	ORA	Tue, Dec 22, 2015	36.70	37.01	36.14	36.83
2794	NYSE	ORA	Mon, Dec 21, 2015	36.82	37.11	36.58	37.04
2793	NYSE	ORA	Fri, Dec 18, 2015	35.52	37.06	35.52	36.83
2792	NYSE	ORA	Thu, Dec 17, 2015	35.74	35.90	35.36	35.69
2791	NYSE	ORA	Wed, Dec 16, 2015	34.61	35.64	34.59	35.46
2790	NYSE	ORA	Tue, Dec 15, 2015	34.20	34.38	33.91	34.24
2789	NYSE	ORA	Mon, Dec 14, 2015	34.15	34.30	33.60	33.88
2788	NYSE	ORA	Fri, Dec 11, 2015	34.01	34.86	33.97	34.16
2787	NYSE	ORA	Thu, Dec 10, 2015	35.08	35.32	34.34	34.54
2786	NYSE	ORA	Wed, Dec 9, 2015	35.10	35.33	34.96	35.08
2785	NYSE	ORA	Tue, Dec 8, 2015	35.37	35.76	35.21	35.39
2784	NYSE	ORA	Mon, Dec 7, 2015	36.07	36.18	35.53	35.65
2783	NYSE	ORA	Fri, Dec 4, 2015	36.10	36.69	36.10	36.52
2782	NYSE	ORA	Thu, Dec 3, 2015	36.88	37.10	36.04	36.09
2781	NYSE	ORA	Wed, Dec 2, 2015	37.19	37.33	36.38	36.45
2780	NYSE	ORA	Tue, Dec 1, 2015	36.93	37.35	36.79	37.24
2779	NYSE	ORA	Mon, Nov 30, 2015	36.50	37.18	36.48	36.75
2778	NYSE	ORA	Fri, Nov 27, 2015	36.56	36.89	36.42	36.69
2777	NYSE	ORA	Wed, Nov 25, 2015	36.82	36.97	36.57	36.71
2776	NYSE	ORA	Tue, Nov 24, 2015	36.47	36.93	36.23	36.91
2775	NYSE	ORA	Mon, Nov 23, 2015	35.64	36.42	35.57	36.24
2774	NYSE	ORA	Fri, Nov 20, 2015	35.65	36.03	35.34	35.60
2773	NYSE	ORA	Thu, Nov 19, 2015	35.44	35.83	35.30	35.37
2772	NYSE	ORA	Wed, Nov 18, 2015	34.97	35.31	34.65	35.28
2771	NYSE	ORA	Tue, Nov 17, 2015	35.74	35.76	34.58	34.73
2770	NYSE	ORA	Mon, Nov 16, 2015	34.91	35.97	34.91	35.96
2769	NYSE	ORA	Fri, Nov 13, 2015	35.30	35.85	35.10	35.17
2768	NYSE	ORA	Thu, Nov 12, 2015	35.84	36.14	35.49	35.60
2767	NYSE	ORA	Wed, Nov 11, 2015	36.06	36.41	35.62	35.89
2766	NYSE	ORA	Tue, Nov 10, 2015	35.78	35.99	35.35	35.76
2765	NYSE	ORA	Mon, Nov 9, 2015	36.79	36.79	35.54	35.63
2764	NYSE	ORA	Fri, Nov 6, 2015	36.22	37.04	35.65	37.02
2763	NYSE	ORA	Thu, Nov 5, 2015	37.70	37.82	36.48	36.55
2762	NYSE	ORA	Wed, Nov 4, 2015	37.04	38.87	37.04	38.24
2761	NYSE	ORA	Tue, Nov 3, 2015	37.45	38.08	37.39	37.88
2760	NYSE	ORA	Mon, Nov 2, 2015	37.69	38.18	37.59	37.99
2759	NYSE	ORA	Fri, Oct 30, 2015	37.98	38.16	37.39	37.72
2758	NYSE	ORA	Thu, Oct 29, 2015	37.76	38.21	37.30	38.05
2757	NYSE	ORA	Wed, Oct 28, 2015	37.15	38.35	37.15	38.07
2756	NYSE	ORA	Tue, Oct 27, 2015	38.05	38.07	36.88	37.03
2755	NYSE	ORA	Mon, Oct 26, 2015	37.57	38.39	37.56	38.24
2754	NYSE	ORA	Fri, Oct 23, 2015	37.65	37.74	36.86	37.40
2753	NYSE	ORA	Thu, Oct 22, 2015	37.30	37.84	37.23	37.26
2752	NYSE	ORA	Wed, Oct 21, 2015	37.35	37.66	36.95	36.97
2751	NYSE	ORA	Tue, Oct 20, 2015	37.25	37.59	37.21	37.39
2750	NYSE	ORA	Mon, Oct 19, 2015	37.37	37.55	37.02	37.26
2749	NYSE	ORA	Fri, Oct 16, 2015	38.01	38.42	37.81	37.94
2748	NYSE	ORA	Thu, Oct 15, 2015	36.82	37.88	36.82	37.86
2747	NYSE	ORA	Wed, Oct 14, 2015	36.28	37.18	36.28	36.83
2746	NYSE	ORA	Tue, Oct 13, 2015	35.91	36.57	35.88	36.08
2745	NYSE	ORA	Mon, Oct 12, 2015	36.66	37.37	36.56	37.00
2744	NYSE	ORA	Fri, Oct 9, 2015	37.13	37.46	36.55	36.74
2743	NYSE	ORA	Thu, Oct 8, 2015	36.76	37.02	36.44	36.99
2742	NYSE	ORA	Wed, Oct 7, 2015	36.15	36.79	36.01	36.79
2741	NYSE	ORA	Tue, Oct 6, 2015	35.96	36.29	35.83	36.05
2740	NYSE	ORA	Mon, Oct 5, 2015	35.53	36.20	35.53	36.17
2739	NYSE	ORA	Fri, Oct 2, 2015	34.24	35.42	33.96	35.42
2738	NYSE	ORA	Thu, Oct 1, 2015	34.10	34.47	33.83	34.44
2737	NYSE	ORA	Wed, Sep 30, 2015	33.90	34.03	33.59	34.03
2736	NYSE	ORA	Tue, Sep 29, 2015	34.21	34.36	33.52	33.84
2735	NYSE	ORA	Mon, Sep 28, 2015	34.89	34.99	34.01	34.05
2734	NYSE	ORA	Fri, Sep 25, 2015	35.56	35.99	34.87	34.94
2733	NYSE	ORA	Thu, Sep 24, 2015	35.16	35.44	34.88	35.28
2732	NYSE	ORA	Wed, Sep 23, 2015	35.22	35.59	34.96	35.26
2731	NYSE	ORA	Tue, Sep 22, 2015	35.47	35.72	34.89	35.12
2730	NYSE	ORA	Mon, Sep 21, 2015	36.23	36.92	35.62	35.72
2729	NYSE	ORA	Fri, Sep 18, 2015	35.70	36.53	35.70	36.40
2728	NYSE	ORA	Thu, Sep 17, 2015	35.91	36.68	35.82	36.17
2727	NYSE	ORA	Wed, Sep 16, 2015	35.56	36.29	35.56	36.17
2726	NYSE	ORA	Tue, Sep 15, 2015	35.30	36.00	35.30	35.81
2725	NYSE	ORA	Mon, Sep 14, 2015	35.47	35.68	35.14	35.35
2724	NYSE	ORA	Fri, Sep 11, 2015	34.86	35.50	34.86	35.36
2723	NYSE	ORA	Thu, Sep 10, 2015	34.54	35.70	34.54	35.11
2722	NYSE	ORA	Wed, Sep 9, 2015	34.84	35.00	34.42	34.57
2721	NYSE	ORA	Tue, Sep 8, 2015	34.74	34.77	34.23	34.53
2720	NYSE	ORA	Fri, Sep 4, 2015	34.11	34.35	33.98	34.22
2719	NYSE	ORA	Thu, Sep 3, 2015	34.61	34.93	34.37	34.49
2718	NYSE	ORA	Wed, Sep 2, 2015	34.88	35.05	34.06	34.66
2717	NYSE	ORA	Tue, Sep 1, 2015	34.42	34.79	34.01	34.20
2716	NYSE	ORA	Mon, Aug 31, 2015	34.95	35.26	34.59	35.20
2715	NYSE	ORA	Fri, Aug 28, 2015	35.46	35.67	34.98	35.55
2714	NYSE	ORA	Thu, Aug 27, 2015	35.19	35.60	34.64	35.56
2713	NYSE	ORA	Wed, Aug 26, 2015	34.98	35.20	34.11	35.11
2712	NYSE	ORA	Tue, Aug 25, 2015	36.06	36.22	34.55	34.82
2711	NYSE	ORA	Mon, Aug 24, 2015	35.39	36.61	34.56	34.68
2710	NYSE	ORA	Fri, Aug 21, 2015	35.17	36.43	34.95	35.81
2709	NYSE	ORA	Thu, Aug 20, 2015	36.21	36.69	35.98	36.01
2708	NYSE	ORA	Wed, Aug 19, 2015	36.66	36.91	36.10	36.34
2707	NYSE	ORA	Tue, Aug 18, 2015	37.14	37.50	36.78	36.82
2706	NYSE	ORA	Mon, Aug 17, 2015	37.63	37.81	36.37	37.55
2705	NYSE	ORA	Fri, Aug 14, 2015	37.75	38.37	37.75	38.29
2704	NYSE	ORA	Thu, Aug 13, 2015	38.01	38.15	37.62	37.82
2703	NYSE	ORA	Wed, Aug 12, 2015	37.24	37.70	37.07	37.64
2702	NYSE	ORA	Tue, Aug 11, 2015	37.58	38.09	37.22	37.42
2701	NYSE	ORA	Mon, Aug 10, 2015	38.05	38.21	37.65	37.89
2700	NYSE	ORA	Fri, Aug 7, 2015	37.50	37.79	37.17	37.55
2699	NYSE	ORA	Thu, Aug 6, 2015	38.29	38.34	37.71	37.81
2698	NYSE	ORA	Wed, Aug 5, 2015	38.59	38.61	37.74	38.30
2697	NYSE	ORA	Tue, Aug 4, 2015	40.12	40.41	38.32	38.42
2696	NYSE	ORA	Mon, Aug 3, 2015	40.59	40.79	40.03	40.09
2695	NYSE	ORA	Fri, Jul 31, 2015	40.43	40.95	40.41	40.68
2694	NYSE	ORA	Thu, Jul 30, 2015	39.63	40.69	39.60	40.15
2693	NYSE	ORA	Wed, Jul 29, 2015	39.83	40.00	39.63	39.92
2692	NYSE	ORA	Tue, Jul 28, 2015	39.71	39.96	39.41	39.82
2691	NYSE	ORA	Mon, Jul 27, 2015	39.10	39.83	39.07	39.60
2690	NYSE	ORA	Fri, Jul 24, 2015	39.53	39.86	39.40	39.52
2689	NYSE	ORA	Thu, Jul 23, 2015	40.18	40.23	39.51	39.73
2688	NYSE	ORA	Wed, Jul 22, 2015	39.18	40.29	39.18	39.90
2687	NYSE	ORA	Tue, Jul 21, 2015	39.35	39.47	39.16	39.38
2686	NYSE	ORA	Mon, Jul 20, 2015	39.47	39.47	38.80	38.97
2685	NYSE	ORA	Fri, Jul 17, 2015	38.95	39.25	38.88	39.06
2684	NYSE	ORA	Thu, Jul 16, 2015	39.03	39.15	38.65	39.03
2683	NYSE	ORA	Wed, Jul 15, 2015	39.11	39.20	38.58	38.81
2682	NYSE	ORA	Tue, Jul 14, 2015	38.99	39.16	38.91	39.00
2681	NYSE	ORA	Mon, Jul 13, 2015	39.11	39.19	38.70	39.13
2680	NYSE	ORA	Fri, Jul 10, 2015	37.88	38.61	37.80	38.56
2679	NYSE	ORA	Thu, Jul 9, 2015	37.87	38.01	37.27	37.47
2678	NYSE	ORA	Wed, Jul 8, 2015	37.93	37.94	37.46	37.58
2677	NYSE	ORA	Tue, Jul 7, 2015	37.85	38.67	37.72	38.35
2676	NYSE	ORA	Mon, Jul 6, 2015	37.40	37.83	37.30	37.72
2675	NYSE	ORA	Thu, Jul 2, 2015	37.89	37.90	37.08	37.52
2674	NYSE	ORA	Wed, Jul 1, 2015	38.02	38.10	37.51	37.74
2673	NYSE	ORA	Tue, Jun 30, 2015	38.00	38.00	37.32	37.68
2672	NYSE	ORA	Mon, Jun 29, 2015	38.07	38.52	36.90	36.93
2671	NYSE	ORA	Fri, Jun 26, 2015	38.54	38.76	38.15	38.41
2670	NYSE	ORA	Thu, Jun 25, 2015	38.80	38.86	38.06	38.43
2669	NYSE	ORA	Wed, Jun 24, 2015	38.78	39.02	38.64	38.82
2668	NYSE	ORA	Tue, Jun 23, 2015	39.25	39.25	38.59	39.03
2667	NYSE	ORA	Mon, Jun 22, 2015	39.12	39.66	39.03	39.51
2666	NYSE	ORA	Fri, Jun 19, 2015	38.32	38.56	38.03	38.32
2665	NYSE	ORA	Thu, Jun 18, 2015	37.79	38.47	37.77	38.27
2664	NYSE	ORA	Wed, Jun 17, 2015	37.74	38.06	37.47	37.67
2663	NYSE	ORA	Tue, Jun 16, 2015	37.51	38.07	37.47	38.06
2662	NYSE	ORA	Mon, Jun 15, 2015	36.76	37.83	36.62	37.66
2661	NYSE	ORA	Fri, Jun 12, 2015	36.96	36.96	36.39	36.86
2660	NYSE	ORA	Thu, Jun 11, 2015	37.17	37.25	36.70	36.97
2659	NYSE	ORA	Wed, Jun 10, 2015	36.89	37.79	36.89	37.35
2658	NYSE	ORA	Tue, Jun 9, 2015	37.06	37.19	36.44	36.93
2657	NYSE	ORA	Mon, Jun 8, 2015	37.14	37.50	36.96	36.99
2656	NYSE	ORA	Fri, Jun 5, 2015	37.06	37.24	36.58	37.03
2655	NYSE	ORA	Thu, Jun 4, 2015	37.20	37.69	36.77	37.02
2654	NYSE	ORA	Wed, Jun 3, 2015	37.58	37.86	37.27	37.73
2653	NYSE	ORA	Tue, Jun 2, 2015	37.52	37.74	37.02	37.66
2652	NYSE	ORA	Mon, Jun 1, 2015	37.35	37.80	37.05	37.45
2651	NYSE	ORA	Fri, May 29, 2015	37.06	37.32	36.66	37.10
2650	NYSE	ORA	Thu, May 28, 2015	37.05	37.46	36.83	37.18
2649	NYSE	ORA	Wed, May 27, 2015	36.76	37.65	36.66	37.64
2648	NYSE	ORA	Tue, May 26, 2015	37.31	37.37	36.66	36.81
2647	NYSE	ORA	Fri, May 22, 2015	37.93	38.18	37.29	37.51
2646	NYSE	ORA	Thu, May 21, 2015	37.72	38.05	37.39	37.92
2645	NYSE	ORA	Wed, May 20, 2015	37.76	38.16	37.56	37.99
2644	NYSE	ORA	Tue, May 19, 2015	37.95	38.04	37.10	37.52
2643	NYSE	ORA	Mon, May 18, 2015	37.71	38.15	37.62	38.06
2642	NYSE	ORA	Fri, May 15, 2015	37.95	37.95	37.14	37.85
2641	NYSE	ORA	Thu, May 14, 2015	37.58	38.05	37.55	37.96
2640	NYSE	ORA	Wed, May 13, 2015	37.41	37.53	36.89	37.43
2639	NYSE	ORA	Tue, May 12, 2015	37.12	37.34	36.65	37.30
2638	NYSE	ORA	Mon, May 11, 2015	36.92	37.66	36.75	37.06
2637	NYSE	ORA	Fri, May 8, 2015	36.89	36.97	36.31	36.65
2636	NYSE	ORA	Thu, May 7, 2015	36.86	37.43	35.85	36.20
2635	NYSE	ORA	Wed, May 6, 2015	36.21	36.59	35.96	36.50
2634	NYSE	ORA	Tue, May 5, 2015	36.60	36.69	35.92	36.14
2633	NYSE	ORA	Mon, May 4, 2015	36.50	37.40	36.47	36.79
2632	NYSE	ORA	Fri, May 1, 2015	36.80	36.91	36.05	36.71
2631	NYSE	ORA	Thu, Apr 30, 2015	37.51	37.55	36.44	36.59
2630	NYSE	ORA	Wed, Apr 29, 2015	37.82	38.05	37.39	37.68
2629	NYSE	ORA	Tue, Apr 28, 2015	37.71	38.36	37.67	38.21
2628	NYSE	ORA	Mon, Apr 27, 2015	38.33	38.38	37.42	37.51
2627	NYSE	ORA	Fri, Apr 24, 2015	37.68	38.34	37.68	38.32
2626	NYSE	ORA	Thu, Apr 23, 2015	37.68	37.89	37.49	37.73
2625	NYSE	ORA	Wed, Apr 22, 2015	37.75	38.03	37.01	37.84
2624	NYSE	ORA	Tue, Apr 21, 2015	37.90	37.94	37.40	37.62
2623	NYSE	ORA	Mon, Apr 20, 2015	37.01	38.03	36.95	37.76
2622	NYSE	ORA	Fri, Apr 17, 2015	37.52	37.52	36.41	36.84
2621	NYSE	ORA	Thu, Apr 16, 2015	37.56	37.84	37.20	37.77
2620	NYSE	ORA	Wed, Apr 15, 2015	36.97	37.77	36.93	37.51
2619	NYSE	ORA	Tue, Apr 14, 2015	37.90	38.04	36.85	36.93
2618	NYSE	ORA	Mon, Apr 13, 2015	37.44	38.63	37.34	37.90
2617	NYSE	ORA	Fri, Apr 10, 2015	37.72	37.80	37.37	37.47
2616	NYSE	ORA	Thu, Apr 9, 2015	37.53	37.97	37.50	37.63
2615	NYSE	ORA	Wed, Apr 8, 2015	37.91	38.54	37.56	37.65
2614	NYSE	ORA	Tue, Apr 7, 2015	38.17	38.49	37.83	37.91
2613	NYSE	ORA	Mon, Apr 6, 2015	38.16	38.78	37.86	38.30
2612	NYSE	ORA	Thu, Apr 2, 2015	38.57	39.13	38.37	38.56
2611	NYSE	ORA	Wed, Apr 1, 2015	38.29	39.42	37.74	38.65
2610	NYSE	ORA	Tue, Mar 31, 2015	37.00	38.09	36.97	38.02
2609	NYSE	ORA	Mon, Mar 30, 2015	37.88	38.35	37.77	37.94
2608	NYSE	ORA	Fri, Mar 27, 2015	37.51	37.78	37.15	37.54
2607	NYSE	ORA	Thu, Mar 26, 2015	37.02	37.58	36.72	37.44
2606	NYSE	ORA	Wed, Mar 25, 2015	38.00	38.13	37.19	37.34
2605	NYSE	ORA	Tue, Mar 24, 2015	37.68	38.10	37.05	37.99
2604	NYSE	ORA	Mon, Mar 23, 2015	37.95	38.22	37.58	37.64
2603	NYSE	ORA	Fri, Mar 20, 2015	38.15	39.13	37.48	37.93
2602	NYSE	ORA	Thu, Mar 19, 2015	37.33	38.17	37.33	37.85
2601	NYSE	ORA	Wed, Mar 18, 2015	37.02	37.88	36.23	37.35
2600	NYSE	ORA	Tue, Mar 17, 2015	36.55	37.68	36.26	37.48
2599	NYSE	ORA	Mon, Mar 16, 2015	35.90	36.70	35.70	36.64
2598	NYSE	ORA	Fri, Mar 13, 2015	37.00	37.00	35.89	36.45
2597	NYSE	ORA	Thu, Mar 12, 2015	35.17	37.23	35.16	36.98
2596	NYSE	ORA	Wed, Mar 11, 2015	35.09	35.12	34.48	34.82
2595	NYSE	ORA	Tue, Mar 10, 2015	34.86	34.89	33.94	34.30
2594	NYSE	ORA	Mon, Mar 9, 2015	33.76	35.44	33.66	35.20
2593	NYSE	ORA	Fri, Mar 6, 2015	33.47	33.71	32.80	33.07
2592	NYSE	ORA	Thu, Mar 5, 2015	33.31	33.90	33.20	33.72
2591	NYSE	ORA	Wed, Mar 4, 2015	32.66	33.56	32.61	33.31
2590	NYSE	ORA	Tue, Mar 3, 2015	33.18	33.41	32.70	33.20
2589	NYSE	ORA	Mon, Mar 2, 2015	34.00	34.00	33.16	33.47
2588	NYSE	ORA	Fri, Feb 27, 2015	34.11	34.32	33.56	34.10
2587	NYSE	ORA	Thu, Feb 26, 2015	32.83	35.04	32.80	35.00
2586	NYSE	ORA	Wed, Feb 25, 2015	32.43	32.87	31.81	32.62
2585	NYSE	ORA	Tue, Feb 24, 2015	31.28	31.99	31.16	31.99
2584	NYSE	ORA	Mon, Feb 23, 2015	31.38	31.45	30.84	31.34
2583	NYSE	ORA	Fri, Feb 20, 2015	31.99	32.01	31.24	31.86
2582	NYSE	ORA	Thu, Feb 19, 2015	30.82	32.75	30.82	31.99
2581	NYSE	ORA	Wed, Feb 18, 2015	30.39	30.80	30.01	30.54
2580	NYSE	ORA	Tue, Feb 17, 2015	30.51	30.73	30.20	30.38
2579	NYSE	ORA	Fri, Feb 13, 2015	30.18	30.50	29.62	30.42
2578	NYSE	ORA	Thu, Feb 12, 2015	30.06	30.50	29.51	30.10
2577	NYSE	ORA	Wed, Feb 11, 2015	30.92	31.33	30.11	30.34
2576	NYSE	ORA	Tue, Feb 10, 2015	30.72	32.10	30.65	31.73
2575	NYSE	ORA	Mon, Feb 9, 2015	28.69	30.65	28.64	30.32
2574	NYSE	ORA	Fri, Feb 6, 2015	27.95	28.09	27.32	27.43
2573	NYSE	ORA	Thu, Feb 5, 2015	27.36	28.10	27.33	27.96
2572	NYSE	ORA	Wed, Feb 4, 2015	27.31	27.60	27.14	27.20
2571	NYSE	ORA	Tue, Feb 3, 2015	27.04	27.49	26.56	27.39
2570	NYSE	ORA	Mon, Feb 2, 2015	26.85	27.34	26.47	26.84
2569	NYSE	ORA	Fri, Jan 30, 2015	27.36	27.47	26.68	26.75
2568	NYSE	ORA	Thu, Jan 29, 2015	27.35	27.67	27.16	27.63
2567	NYSE	ORA	Wed, Jan 28, 2015	27.59	27.84	27.18	27.26
2566	NYSE	ORA	Tue, Jan 27, 2015	27.49	27.50	27.29	27.34
2565	NYSE	ORA	Mon, Jan 26, 2015	27.04	27.74	26.74	27.68
2564	NYSE	ORA	Fri, Jan 23, 2015	26.61	27.24	26.41	27.07
2563	NYSE	ORA	Thu, Jan 22, 2015	26.57	26.69	26.30	26.54
2562	NYSE	ORA	Wed, Jan 21, 2015	26.71	26.79	26.32	26.52
2561	NYSE	ORA	Tue, Jan 20, 2015	27.24	27.24	26.68	26.73
2560	NYSE	ORA	Fri, Jan 16, 2015	27.10	27.48	27.10	27.24
2559	NYSE	ORA	Thu, Jan 15, 2015	27.30	27.58	27.01	27.14
2558	NYSE	ORA	Wed, Jan 14, 2015	27.15	27.39	27.03	27.27
2557	NYSE	ORA	Tue, Jan 13, 2015	27.01	27.56	26.87	27.45
2556	NYSE	ORA	Mon, Jan 12, 2015	26.48	26.87	26.25	26.81
2555	NYSE	ORA	Fri, Jan 9, 2015	26.55	26.55	26.11	26.36
2554	NYSE	ORA	Thu, Jan 8, 2015	26.53	26.67	26.47	26.58
2553	NYSE	ORA	Wed, Jan 7, 2015	26.42	26.56	25.91	26.31
2552	NYSE	ORA	Tue, Jan 6, 2015	26.68	27.01	26.09	26.19
2551	NYSE	ORA	Mon, Jan 5, 2015	27.35	27.35	26.38	26.56
2550	NYSE	ORA	Fri, Jan 2, 2015	27.35	27.47	26.95	27.43
2549	NYSE	ORA	Wed, Dec 31, 2014	27.56	27.56	27.16	27.18
2548	NYSE	ORA	Tue, Dec 30, 2014	27.70	27.70	27.39	27.49
2547	NYSE	ORA	Mon, Dec 29, 2014	27.52	27.95	27.52	27.71
2546	NYSE	ORA	Fri, Dec 26, 2014	27.61	27.99	27.52	27.68
2545	NYSE	ORA	Wed, Dec 24, 2014	27.51	27.70	27.40	27.49
2544	NYSE	ORA	Tue, Dec 23, 2014	27.58	27.69	27.40	27.54
2543	NYSE	ORA	Mon, Dec 22, 2014	27.66	27.71	27.05	27.43
2542	NYSE	ORA	Fri, Dec 19, 2014	27.70	27.95	27.64	27.69
2541	NYSE	ORA	Thu, Dec 18, 2014	27.71	27.95	27.14	27.71
2540	NYSE	ORA	Wed, Dec 17, 2014	26.42	27.59	26.37	27.51
2539	NYSE	ORA	Tue, Dec 16, 2014	26.14	26.90	26.00	26.34
2538	NYSE	ORA	Mon, Dec 15, 2014	27.13	27.13	26.06	26.27
2537	NYSE	ORA	Fri, Dec 12, 2014	26.64	27.23	26.64	26.93
2536	NYSE	ORA	Thu, Dec 11, 2014	25.97	27.00	25.97	26.88
2535	NYSE	ORA	Wed, Dec 10, 2014	26.83	26.97	25.76	25.92
2534	NYSE	ORA	Tue, Dec 9, 2014	26.50	27.06	26.40	26.96
2533	NYSE	ORA	Mon, Dec 8, 2014	26.93	27.33	26.55	26.70
2532	NYSE	ORA	Fri, Dec 5, 2014	26.92	27.39	26.82	26.92
2531	NYSE	ORA	Thu, Dec 4, 2014	26.99	27.22	26.66	26.96
2530	NYSE	ORA	Wed, Dec 3, 2014	27.21	27.44	27.00	27.06
2529	NYSE	ORA	Tue, Dec 2, 2014	26.57	27.18	26.50	27.13
2528	NYSE	ORA	Mon, Dec 1, 2014	27.15	27.15	26.53	26.62
2527	NYSE	ORA	Fri, Nov 28, 2014	27.70	27.90	27.34	27.38
2526	NYSE	ORA	Wed, Nov 26, 2014	27.69	27.87	27.58	27.84
2525	NYSE	ORA	Tue, Nov 25, 2014	27.75	27.90	27.61	27.77
2524	NYSE	ORA	Mon, Nov 24, 2014	28.00	28.00	27.63	27.80
2523	NYSE	ORA	Fri, Nov 21, 2014	28.30	28.31	27.99	28.10
2522	NYSE	ORA	Thu, Nov 20, 2014	27.11	27.99	27.04	27.97
2521	NYSE	ORA	Wed, Nov 19, 2014	27.37	27.84	27.04	27.24
2520	NYSE	ORA	Tue, Nov 18, 2014	27.40	27.57	27.30	27.36
2519	NYSE	ORA	Mon, Nov 17, 2014	27.43	27.80	27.35	27.37
2518	NYSE	ORA	Fri, Nov 14, 2014	27.15	27.56	26.92	27.39
2517	NYSE	ORA	Thu, Nov 13, 2014	26.87	27.16	26.67	27.11
2516	NYSE	ORA	Wed, Nov 12, 2014	25.93	26.84	25.69	26.79
2515	NYSE	ORA	Tue, Nov 11, 2014	27.00	27.00	25.46	25.96
2514	NYSE	ORA	Mon, Nov 10, 2014	28.24	28.54	28.11	28.47
2513	NYSE	ORA	Fri, Nov 7, 2014	28.27	28.52	28.26	28.39
2512	NYSE	ORA	Thu, Nov 6, 2014	28.95	28.95	27.90	28.23
2511	NYSE	ORA	Wed, Nov 5, 2014	28.33	28.66	28.22	28.54
2510	NYSE	ORA	Tue, Nov 4, 2014	28.30	28.72	28.22	28.47
2509	NYSE	ORA	Mon, Nov 3, 2014	28.93	29.43	28.35	28.55
2508	NYSE	ORA	Fri, Oct 31, 2014	28.75	29.01	28.55	28.95
2507	NYSE	ORA	Thu, Oct 30, 2014	27.85	28.75	27.85	28.67
2506	NYSE	ORA	Wed, Oct 29, 2014	28.04	28.39	27.65	28.00
2505	NYSE	ORA	Tue, Oct 28, 2014	27.71	27.93	27.47	27.86
2504	NYSE	ORA	Mon, Oct 27, 2014	27.78	27.86	27.45	27.68
2503	NYSE	ORA	Fri, Oct 24, 2014	28.06	28.06	27.70	27.89
2502	NYSE	ORA	Thu, Oct 23, 2014	28.28	28.59	27.91	27.98
2501	NYSE	ORA	Wed, Oct 22, 2014	28.66	28.75	28.08	28.18
2500	NYSE	ORA	Tue, Oct 21, 2014	28.19	28.63	28.09	28.58
2499	NYSE	ORA	Mon, Oct 20, 2014	27.55	28.10	27.55	28.02
2498	NYSE	ORA	Fri, Oct 17, 2014	28.13	28.13	27.65	27.72
2497	NYSE	ORA	Thu, Oct 16, 2014	26.65	28.19	26.65	27.78
2496	NYSE	ORA	Wed, Oct 15, 2014	27.33	27.42	26.50	27.03
2495	NYSE	ORA	Tue, Oct 14, 2014	26.52	27.67	26.39	27.57
2494	NYSE	ORA	Mon, Oct 13, 2014	21.79	26.66	25.50	26.23
2493	NYSE	ORA	Fri, Oct 10, 2014	25.89	26.49	25.85	26.04
2492	NYSE	ORA	Thu, Oct 9, 2014	27.01	27.26	26.00	26.02
2491	NYSE	ORA	Wed, Oct 8, 2014	26.39	27.15	26.36	27.09
2490	NYSE	ORA	Tue, Oct 7, 2014	26.36	26.73	26.21	26.44
2489	NYSE	ORA	Mon, Oct 6, 2014	27.02	27.04	26.50	26.56
2488	NYSE	ORA	Fri, Oct 3, 2014	27.14	27.18	26.83	27.00
2487	NYSE	ORA	Thu, Oct 2, 2014	26.16	27.06	26.16	26.89
2486	NYSE	ORA	Wed, Oct 1, 2014	26.17	26.39	26.12	26.22
2485	NYSE	ORA	Tue, Sep 30, 2014	26.20	26.56	26.12	26.27
2484	NYSE	ORA	Mon, Sep 29, 2014	26.27	26.56	26.04	26.33
2483	NYSE	ORA	Fri, Sep 26, 2014	26.33	26.52	26.25	26.49
2482	NYSE	ORA	Thu, Sep 25, 2014	26.79	26.94	26.31	26.39
2481	NYSE	ORA	Wed, Sep 24, 2014	27.22	27.22	26.80	26.92
2480	NYSE	ORA	Tue, Sep 23, 2014	27.62	27.83	27.03	27.11
2479	NYSE	ORA	Mon, Sep 22, 2014	27.79	28.04	27.66	27.74
2478	NYSE	ORA	Fri, Sep 19, 2014	28.04	28.20	27.79	27.94
2477	NYSE	ORA	Thu, Sep 18, 2014	27.80	28.14	27.77	28.01
2476	NYSE	ORA	Wed, Sep 17, 2014	27.97	28.00	27.55	27.65
2475	NYSE	ORA	Tue, Sep 16, 2014	27.86	28.05	27.81	27.98
2474	NYSE	ORA	Mon, Sep 15, 2014	28.09	28.17	27.81	27.95
2473	NYSE	ORA	Fri, Sep 12, 2014	28.23	28.25	27.89	28.10
2472	NYSE	ORA	Thu, Sep 11, 2014	27.93	28.26	27.89	28.18
2471	NYSE	ORA	Wed, Sep 10, 2014	28.11	28.11	27.77	28.07
2470	NYSE	ORA	Tue, Sep 9, 2014	28.00	28.16	27.77	28.05
2469	NYSE	ORA	Mon, Sep 8, 2014	28.19	28.28	27.89	28.10
2468	NYSE	ORA	Fri, Sep 5, 2014	27.95	28.28	27.90	28.23
2467	NYSE	ORA	Thu, Sep 4, 2014	28.05	28.06	27.77	27.93
2466	NYSE	ORA	Wed, Sep 3, 2014	27.94	28.00	27.79	27.96
2465	NYSE	ORA	Tue, Sep 2, 2014	27.64	27.93	27.40	27.77
2464	NYSE	ORA	Fri, Aug 29, 2014	27.30	27.63	27.23	27.53
2463	NYSE	ORA	Thu, Aug 28, 2014	27.16	27.35	27.14	27.32
2462	NYSE	ORA	Wed, Aug 27, 2014	27.31	27.46	27.11	27.31
2461	NYSE	ORA	Tue, Aug 26, 2014	27.15	27.26	27.09	27.21
2460	NYSE	ORA	Mon, Aug 25, 2014	27.16	27.33	27.06	27.19
2459	NYSE	ORA	Fri, Aug 22, 2014	27.22	27.28	26.96	27.08
2458	NYSE	ORA	Thu, Aug 21, 2014	27.06	27.23	26.90	27.18
2457	NYSE	ORA	Wed, Aug 20, 2014	27.07	27.19	26.74	27.08
2456	NYSE	ORA	Tue, Aug 19, 2014	26.57	27.16	26.57	27.11
2455	NYSE	ORA	Mon, Aug 18, 2014	26.51	26.62	26.25	26.57
2454	NYSE	ORA	Fri, Aug 15, 2014	26.73	27.17	26.00	26.29
2453	NYSE	ORA	Thu, Aug 14, 2014	26.16	26.61	26.16	26.52
2452	NYSE	ORA	Wed, Aug 13, 2014	25.93	26.32	25.78	26.17
2451	NYSE	ORA	Tue, Aug 12, 2014	25.71	25.91	25.68	25.87
2450	NYSE	ORA	Mon, Aug 11, 2014	25.47	26.01	25.47	25.86
2449	NYSE	ORA	Fri, Aug 8, 2014	24.96	25.56	24.96	25.51
2448	NYSE	ORA	Thu, Aug 7, 2014	25.34	25.51	24.86	25.00
2447	NYSE	ORA	Wed, Aug 6, 2014	25.01	25.01	24.15	24.84
2446	NYSE	ORA	Tue, Aug 5, 2014	25.70	25.85	25.47	25.74
2445	NYSE	ORA	Mon, Aug 4, 2014	25.64	25.95	25.64	25.74
2444	NYSE	ORA	Fri, Aug 1, 2014	25.70	25.72	25.43	25.53
2443	NYSE	ORA	Thu, Jul 31, 2014	26.00	26.17	25.79	25.79
2442	NYSE	ORA	Wed, Jul 30, 2014	26.83	26.83	26.00	26.19
2441	NYSE	ORA	Tue, Jul 29, 2014	27.08	27.41	26.54	26.67
2440	NYSE	ORA	Mon, Jul 28, 2014	26.46	27.12	26.13	26.91
2439	NYSE	ORA	Fri, Jul 25, 2014	26.89	26.89	26.36	26.46
2438	NYSE	ORA	Thu, Jul 24, 2014	27.18	27.43	26.81	27.04
2437	NYSE	ORA	Wed, Jul 23, 2014	27.39	27.50	27.05	27.08
2436	NYSE	ORA	Tue, Jul 22, 2014	27.62	27.73	27.30	27.51
2435	NYSE	ORA	Mon, Jul 21, 2014	27.64	27.80	27.43	27.55
2434	NYSE	ORA	Fri, Jul 18, 2014	27.49	27.93	27.08	27.78
2433	NYSE	ORA	Thu, Jul 17, 2014	27.57	27.86	27.46	27.55
2432	NYSE	ORA	Wed, Jul 16, 2014	27.54	27.84	27.45	27.74
2431	NYSE	ORA	Tue, Jul 15, 2014	27.43	27.50	26.99	27.31
2430	NYSE	ORA	Mon, Jul 14, 2014	27.67	27.76	27.23	27.37
2429	NYSE	ORA	Fri, Jul 11, 2014	28.04	28.04	27.33	27.54
2428	NYSE	ORA	Thu, Jul 10, 2014	27.96	28.23	27.79	28.12
2427	NYSE	ORA	Wed, Jul 9, 2014	28.22	28.52	28.10	28.35
2426	NYSE	ORA	Tue, Jul 8, 2014	28.66	28.78	27.82	28.21
2425	NYSE	ORA	Mon, Jul 7, 2014	28.79	28.91	28.68	28.74
2424	NYSE	ORA	Thu, Jul 3, 2014	29.20	29.20	28.60	28.79
2423	NYSE	ORA	Wed, Jul 2, 2014	29.30	29.42	28.98	29.04
2422	NYSE	ORA	Tue, Jul 1, 2014	28.84	29.52	28.77	29.35
2421	NYSE	ORA	Mon, Jun 30, 2014	29.20	29.31	28.74	28.83
2420	NYSE	ORA	Fri, Jun 27, 2014	28.58	29.45	28.58	29.25
2419	NYSE	ORA	Thu, Jun 26, 2014	28.47	28.81	28.24	28.74
2418	NYSE	ORA	Wed, Jun 25, 2014	28.56	28.61	28.36	28.51
2417	NYSE	ORA	Tue, Jun 24, 2014	28.92	29.39	28.58	28.64
2416	NYSE	ORA	Mon, Jun 23, 2014	29.14	29.26	28.82	29.00
2415	NYSE	ORA	Fri, Jun 20, 2014	29.24	29.45	28.98	29.09
2414	NYSE	ORA	Thu, Jun 19, 2014	29.43	29.65	29.03	29.09
2413	NYSE	ORA	Wed, Jun 18, 2014	28.88	29.52	28.86	29.50
2412	NYSE	ORA	Tue, Jun 17, 2014	29.00	29.22	28.78	28.83
2411	NYSE	ORA	Mon, Jun 16, 2014	28.80	29.15	28.59	29.10
2410	NYSE	ORA	Fri, Jun 13, 2014	29.04	29.27	28.63	28.81
2409	NYSE	ORA	Thu, Jun 12, 2014	29.37	29.37	28.79	28.93
2408	NYSE	ORA	Wed, Jun 11, 2014	29.51	29.89	29.37	29.41
2407	NYSE	ORA	Tue, Jun 10, 2014	30.00	30.00	29.36	29.67
2406	NYSE	ORA	Mon, Jun 9, 2014	30.20	30.23	29.91	30.20
2405	NYSE	ORA	Fri, Jun 6, 2014	30.26	30.41	29.99	30.34
2404	NYSE	ORA	Thu, Jun 5, 2014	29.59	30.30	29.57	30.20
2403	NYSE	ORA	Wed, Jun 4, 2014	29.48	29.70	29.23	29.52
2402	NYSE	ORA	Tue, Jun 3, 2014	29.39	29.74	29.07	29.59
2401	NYSE	ORA	Mon, Jun 2, 2014	29.89	29.89	29.28	29.39
2400	NYSE	ORA	Fri, May 30, 2014	29.32	29.86	29.30	29.78
2399	NYSE	ORA	Thu, May 29, 2014	28.88	29.25	28.77	29.24
2398	NYSE	ORA	Wed, May 28, 2014	28.50	28.89	28.30	28.77
2397	NYSE	ORA	Tue, May 27, 2014	28.22	28.63	27.81	28.47
2396	NYSE	ORA	Fri, May 23, 2014	27.59	28.29	27.59	28.22
2395	NYSE	ORA	Thu, May 22, 2014	28.00	28.01	27.66	27.86
2394	NYSE	ORA	Wed, May 21, 2014	28.40	28.47	27.60	28.00
2393	NYSE	ORA	Tue, May 20, 2014	28.47	28.75	27.93	28.52
2392	NYSE	ORA	Mon, May 19, 2014	28.26	28.70	28.18	28.47
2391	NYSE	ORA	Fri, May 16, 2014	28.03	28.30	27.84	28.25
2390	NYSE	ORA	Thu, May 15, 2014	28.37	28.37	28.01	28.08
2389	NYSE	ORA	Wed, May 14, 2014	28.76	29.00	28.36	28.50
2388	NYSE	ORA	Tue, May 13, 2014	29.24	29.24	28.72	28.82
2387	NYSE	ORA	Mon, May 12, 2014	29.12	29.28	28.52	29.16
2386	NYSE	ORA	Fri, May 9, 2014	28.59	29.65	27.68	28.81
2385	NYSE	ORA	Thu, May 8, 2014	26.72	27.00	26.57	26.59
2384	NYSE	ORA	Wed, May 7, 2014	26.49	26.77	26.15	26.66
2383	NYSE	ORA	Tue, May 6, 2014	26.65	27.29	26.08	26.61
2382	NYSE	ORA	Mon, May 5, 2014	25.72	27.00	25.69	26.70
2381	NYSE	ORA	Fri, May 2, 2014	26.72	26.88	26.16	26.31
2380	NYSE	ORA	Thu, May 1, 2014	26.61	26.75	26.33	26.71
2379	NYSE	ORA	Wed, Apr 30, 2014	26.38	26.85	26.31	26.68
2378	NYSE	ORA	Tue, Apr 29, 2014	26.46	26.64	26.28	26.37
2377	NYSE	ORA	Mon, Apr 28, 2014	26.56	26.72	25.86	26.27
2376	NYSE	ORA	Fri, Apr 25, 2014	27.07	27.17	26.37	26.53
2375	NYSE	ORA	Thu, Apr 24, 2014	27.52	27.52	27.12	27.19
2374	NYSE	ORA	Wed, Apr 23, 2014	27.34	27.88	27.08	27.46
2373	NYSE	ORA	Tue, Apr 22, 2014	27.84	27.90	27.26	27.37
2372	NYSE	ORA	Mon, Apr 21, 2014	27.50	28.00	27.22	27.81
2371	NYSE	ORA	Thu, Apr 17, 2014	27.32	27.59	27.24	27.43
2370	NYSE	ORA	Wed, Apr 16, 2014	27.53	27.55	27.10	27.37
2369	NYSE	ORA	Tue, Apr 15, 2014	28.10	28.10	27.08	27.29
2368	NYSE	ORA	Mon, Apr 14, 2014	28.09	28.21	27.39	27.74
2367	NYSE	ORA	Fri, Apr 11, 2014	28.08	28.38	27.56	27.80
2366	NYSE	ORA	Thu, Apr 10, 2014	28.71	28.99	28.08	28.34
2365	NYSE	ORA	Wed, Apr 9, 2014	29.03	29.30	28.47	28.76
2364	NYSE	ORA	Tue, Apr 8, 2014	29.20	29.30	28.93	29.03
2363	NYSE	ORA	Mon, Apr 7, 2014	29.77	29.77	29.14	29.19
2362	NYSE	ORA	Fri, Apr 4, 2014	30.00	30.16	29.50	29.85
2361	NYSE	ORA	Thu, Apr 3, 2014	29.65	29.89	29.42	29.77
2360	NYSE	ORA	Wed, Apr 2, 2014	29.45	29.92	29.32	29.55
2359	NYSE	ORA	Tue, Apr 1, 2014	29.93	30.04	29.41	29.52
2358	NYSE	ORA	Mon, Mar 31, 2014	30.40	30.40	29.69	30.01
2357	NYSE	ORA	Fri, Mar 28, 2014	29.40	30.46	29.36	30.30
2356	NYSE	ORA	Thu, Mar 27, 2014	29.04	29.58	28.93	29.33
2355	NYSE	ORA	Wed, Mar 26, 2014	30.01	30.01	28.99	29.10
2354	NYSE	ORA	Tue, Mar 25, 2014	30.16	30.26	29.70	29.82
2353	NYSE	ORA	Mon, Mar 24, 2014	29.90	30.09	29.45	29.96
2352	NYSE	ORA	Fri, Mar 21, 2014	29.85	30.09	29.62	29.88
2351	NYSE	ORA	Thu, Mar 20, 2014	29.26	29.72	29.00	29.59
2350	NYSE	ORA	Wed, Mar 19, 2014	29.59	29.73	29.17	29.41
2349	NYSE	ORA	Tue, Mar 18, 2014	28.76	29.64	28.70	29.52
2348	NYSE	ORA	Mon, Mar 17, 2014	28.89	28.89	28.62	28.71
2347	NYSE	ORA	Fri, Mar 14, 2014	28.81	29.06	28.55	28.68
2346	NYSE	ORA	Thu, Mar 13, 2014	28.93	29.22	28.65	28.90
2345	NYSE	ORA	Wed, Mar 12, 2014	28.37	28.92	28.23	28.87
2344	NYSE	ORA	Tue, Mar 11, 2014	28.59	28.78	28.25	28.40
2343	NYSE	ORA	Mon, Mar 10, 2014	28.85	29.12	28.22	28.63
2342	NYSE	ORA	Fri, Mar 7, 2014	29.00	29.02	28.60	28.87
2341	NYSE	ORA	Thu, Mar 6, 2014	28.80	28.97	28.67	28.84
2340	NYSE	ORA	Wed, Mar 5, 2014	28.39	28.78	28.33	28.66
2339	NYSE	ORA	Tue, Mar 4, 2014	28.34	29.13	28.34	28.50
2338	NYSE	ORA	Mon, Mar 3, 2014	27.62	28.06	27.49	27.98
2337	NYSE	ORA	Fri, Feb 28, 2014	27.25	27.99	27.25	27.75
2336	NYSE	ORA	Thu, Feb 27, 2014	27.38	27.74	27.10	27.30
2335	NYSE	ORA	Wed, Feb 26, 2014	26.90	27.78	25.97	27.33
2334	NYSE	ORA	Tue, Feb 25, 2014	26.38	26.43	25.38	25.57
2333	NYSE	ORA	Mon, Feb 24, 2014	26.51	26.70	26.34	26.35
2332	NYSE	ORA	Fri, Feb 21, 2014	26.54	26.69	26.27	26.43
2331	NYSE	ORA	Thu, Feb 20, 2014	26.02	26.58	25.80	26.42
2330	NYSE	ORA	Wed, Feb 19, 2014	26.75	26.76	25.97	25.98
2329	NYSE	ORA	Tue, Feb 18, 2014	25.70	26.77	25.70	26.76
2328	NYSE	ORA	Fri, Feb 14, 2014	25.34	25.80	25.22	25.65
2327	NYSE	ORA	Thu, Feb 13, 2014	24.81	25.54	24.73	25.33
2326	NYSE	ORA	Wed, Feb 12, 2014	24.77	25.06	24.77	24.89
2325	NYSE	ORA	Tue, Feb 11, 2014	24.46	24.81	24.46	24.75
2324	NYSE	ORA	Mon, Feb 10, 2014	24.53	24.63	24.50	24.57
2323	NYSE	ORA	Fri, Feb 7, 2014	24.93	25.05	24.53	24.59
2322	NYSE	ORA	Thu, Feb 6, 2014	25.19	25.19	24.51	24.91
2321	NYSE	ORA	Wed, Feb 5, 2014	25.05	25.22	24.76	25.02
2320	NYSE	ORA	Tue, Feb 4, 2014	25.16	25.42	24.50	25.12
2319	NYSE	ORA	Mon, Feb 3, 2014	24.65	25.11	24.60	25.04
2318	NYSE	ORA	Fri, Jan 31, 2014	24.72	25.23	24.50	24.65
2317	NYSE	ORA	Thu, Jan 30, 2014	24.81	25.19	24.63	25.07
2316	NYSE	ORA	Wed, Jan 29, 2014	24.50	24.91	24.50	24.57
2315	NYSE	ORA	Tue, Jan 28, 2014	24.36	24.71	23.95	24.66
2314	NYSE	ORA	Mon, Jan 27, 2014	25.03	25.09	24.06	24.27
2313	NYSE	ORA	Fri, Jan 24, 2014	25.17	25.17	24.65	25.04
2312	NYSE	ORA	Thu, Jan 23, 2014	24.61	25.49	24.54	25.39
2311	NYSE	ORA	Wed, Jan 22, 2014	26.09	26.31	25.79	26.04
2310	NYSE	ORA	Tue, Jan 21, 2014	26.11	26.20	25.73	25.96
2309	NYSE	ORA	Fri, Jan 17, 2014	26.03	26.28	25.82	25.97
2308	NYSE	ORA	Thu, Jan 16, 2014	25.90	26.32	25.72	26.08
2307	NYSE	ORA	Wed, Jan 15, 2014	25.76	26.10	25.76	25.98
2306	NYSE	ORA	Tue, Jan 14, 2014	25.66	25.81	25.58	25.73
2305	NYSE	ORA	Mon, Jan 13, 2014	25.64	25.87	25.25	25.55
2304	NYSE	ORA	Fri, Jan 10, 2014	26.00	26.11	25.65	25.74
2303	NYSE	ORA	Thu, Jan 9, 2014	26.45	26.45	25.93	25.95
2302	NYSE	ORA	Wed, Jan 8, 2014	26.64	26.64	25.94	26.31
2301	NYSE	ORA	Tue, Jan 7, 2014	24.53	26.80	24.24	26.65
2300	NYSE	ORA	Mon, Jan 6, 2014	26.92	26.92	26.37	26.62
2299	NYSE	ORA	Fri, Jan 3, 2014	26.98	27.16	26.55	26.89
2298	NYSE	ORA	Thu, Jan 2, 2014	27.17	27.40	26.76	26.98
2297	NYSE	ORA	Tue, Dec 31, 2013	27.23	27.37	26.74	27.21
2296	NYSE	ORA	Mon, Dec 30, 2013	27.50	27.56	27.13	27.25
2295	NYSE	ORA	Fri, Dec 27, 2013	27.92	27.92	27.41	27.67
2294	NYSE	ORA	Thu, Dec 26, 2013	27.71	27.97	27.62	27.80
2293	NYSE	ORA	Tue, Dec 24, 2013	27.54	27.64	27.38	27.54
2292	NYSE	ORA	Mon, Dec 23, 2013	27.54	27.76	27.23	27.49
2291	NYSE	ORA	Fri, Dec 20, 2013	26.82	27.51	26.82	27.46
2290	NYSE	ORA	Thu, Dec 19, 2013	26.92	26.98	26.50	26.77
2289	NYSE	ORA	Wed, Dec 18, 2013	26.80	27.09	26.20	26.91
2288	NYSE	ORA	Tue, Dec 17, 2013	26.61	27.04	26.26	26.80
2287	NYSE	ORA	Mon, Dec 16, 2013	26.01	26.71	25.78	26.58
2286	NYSE	ORA	Fri, Dec 13, 2013	25.86	26.06	25.35	25.95
2285	NYSE	ORA	Thu, Dec 12, 2013	25.47	26.03	25.35	25.78
2284	NYSE	ORA	Wed, Dec 11, 2013	25.49	25.71	25.15	25.52
2283	NYSE	ORA	Tue, Dec 10, 2013	25.50	25.93	25.36	25.45
2282	NYSE	ORA	Mon, Dec 9, 2013	25.80	25.80	25.48	25.57
2281	NYSE	ORA	Fri, Dec 6, 2013	25.79	25.86	25.32	25.73
2280	NYSE	ORA	Thu, Dec 5, 2013	25.52	25.72	25.42	25.49
2279	NYSE	ORA	Wed, Dec 4, 2013	25.63	25.94	25.30	25.51
2278	NYSE	ORA	Tue, Dec 3, 2013	25.00	25.91	25.00	25.68
2277	NYSE	ORA	Mon, Dec 2, 2013	25.03	25.41	24.95	25.00
2276	NYSE	ORA	Fri, Nov 29, 2013	25.33	25.40	25.02	25.08
2275	NYSE	ORA	Wed, Nov 27, 2013	25.18	25.34	25.08	25.17
2274	NYSE	ORA	Tue, Nov 26, 2013	25.26	25.41	25.11	25.19
2273	NYSE	ORA	Mon, Nov 25, 2013	25.58	25.72	25.26	25.26
2272	NYSE	ORA	Fri, Nov 22, 2013	25.47	25.71	25.10	25.59
2271	NYSE	ORA	Thu, Nov 21, 2013	25.27	25.68	25.19	25.47
2270	NYSE	ORA	Wed, Nov 20, 2013	25.47	25.68	25.15	25.24
2269	NYSE	ORA	Tue, Nov 19, 2013	25.84	25.98	25.27	25.44
2268	NYSE	ORA	Mon, Nov 18, 2013	25.99	26.29	25.74	25.91
2267	NYSE	ORA	Fri, Nov 15, 2013	26.50	26.50	25.74	26.01
2266	NYSE	ORA	Thu, Nov 14, 2013	26.35	26.79	26.35	26.52
2265	NYSE	ORA	Wed, Nov 13, 2013	26.31	26.34	25.32	26.29
2264	NYSE	ORA	Tue, Nov 12, 2013	26.59	26.80	26.08	26.37
2263	NYSE	ORA	Mon, Nov 11, 2013	26.64	26.93	26.48	26.59
2262	NYSE	ORA	Fri, Nov 8, 2013	25.86	26.88	25.75	26.73
2261	NYSE	ORA	Thu, Nov 7, 2013	26.83	27.02	25.78	25.89
2260	NYSE	ORA	Wed, Nov 6, 2013	25.92	26.72	25.81	26.70
2259	NYSE	ORA	Tue, Nov 5, 2013	26.05	26.24	25.80	26.05
2258	NYSE	ORA	Mon, Nov 4, 2013	25.83	26.13	25.70	26.10
2257	NYSE	ORA	Fri, Nov 1, 2013	26.02	26.33	25.58	25.81
2256	NYSE	ORA	Thu, Oct 31, 2013	26.48	26.57	25.91	26.07
2255	NYSE	ORA	Wed, Oct 30, 2013	27.12	27.21	26.20	26.49
2254	NYSE	ORA	Tue, Oct 29, 2013	27.15	27.32	26.79	27.02
2253	NYSE	ORA	Mon, Oct 28, 2013	27.44	27.47	26.91	27.02
2252	NYSE	ORA	Fri, Oct 25, 2013	27.31	27.52	26.93	27.49
2251	NYSE	ORA	Thu, Oct 24, 2013	27.08	27.31	27.00	27.19
2250	NYSE	ORA	Wed, Oct 23, 2013	27.10	27.34	27.03	27.07
2249	NYSE	ORA	Tue, Oct 22, 2013	26.99	27.54	26.99	27.37
2248	NYSE	ORA	Mon, Oct 21, 2013	27.26	27.51	26.94	26.96
2247	NYSE	ORA	Fri, Oct 18, 2013	27.17	27.41	26.63	27.19
2246	NYSE	ORA	Thu, Oct 17, 2013	26.73	26.99	26.32	26.92
2245	NYSE	ORA	Wed, Oct 16, 2013	27.08	27.21	26.70	26.90
2244	NYSE	ORA	Tue, Oct 15, 2013	27.65	27.71	26.95	26.98
2243	NYSE	ORA	Mon, Oct 14, 2013	27.72	27.75	27.27	27.63
2242	NYSE	ORA	Fri, Oct 11, 2013	26.72	28.23	26.71	27.95
2241	NYSE	ORA	Thu, Oct 10, 2013	26.62	26.88	26.49	26.88
2240	NYSE	ORA	Wed, Oct 9, 2013	26.02	26.37	26.00	26.36
2239	NYSE	ORA	Tue, Oct 8, 2013	25.82	26.22	25.82	26.01
2238	NYSE	ORA	Mon, Oct 7, 2013	26.25	26.32	25.78	25.90
2237	NYSE	ORA	Fri, Oct 4, 2013	26.39	26.78	26.28	26.42
2236	NYSE	ORA	Thu, Oct 3, 2013	26.59	26.68	26.20	26.45
2235	NYSE	ORA	Wed, Oct 2, 2013	26.54	27.00	26.33	26.72
2234	NYSE	ORA	Tue, Oct 1, 2013	26.69	26.93	26.60	26.77
2233	NYSE	ORA	Mon, Sep 30, 2013	26.27	26.81	26.24	26.77
2232	NYSE	ORA	Fri, Sep 27, 2013	26.50	26.82	26.39	26.59
2231	NYSE	ORA	Thu, Sep 26, 2013	26.79	26.99	26.44	26.71
2230	NYSE	ORA	Wed, Sep 25, 2013	26.65	26.98	26.45	26.73
2229	NYSE	ORA	Tue, Sep 24, 2013	26.63	26.91	26.38	26.70
2228	NYSE	ORA	Mon, Sep 23, 2013	27.13	27.13	26.63	26.68
2227	NYSE	ORA	Fri, Sep 20, 2013	27.76	27.76	27.18	27.20
2226	NYSE	ORA	Thu, Sep 19, 2013	27.19	27.69	26.98	27.61
2225	NYSE	ORA	Wed, Sep 18, 2013	26.41	27.30	26.31	27.19
2224	NYSE	ORA	Tue, Sep 17, 2013	26.45	26.53	26.32	26.48
2223	NYSE	ORA	Mon, Sep 16, 2013	26.73	26.98	26.29	26.48
2222	NYSE	ORA	Fri, Sep 13, 2013	26.59	26.82	26.41	26.48
2221	NYSE	ORA	Thu, Sep 12, 2013	26.56	26.85	26.39	26.50
2220	NYSE	ORA	Wed, Sep 11, 2013	26.67	26.89	26.38	26.49
2219	NYSE	ORA	Tue, Sep 10, 2013	26.30	26.73	26.18	26.67
2218	NYSE	ORA	Mon, Sep 9, 2013	25.86	26.52	25.86	26.23
2217	NYSE	ORA	Fri, Sep 6, 2013	26.08	26.16	25.44	25.98
2216	NYSE	ORA	Thu, Sep 5, 2013	25.77	26.05	25.71	25.89
2215	NYSE	ORA	Wed, Sep 4, 2013	25.35	25.84	25.16	25.82
2214	NYSE	ORA	Tue, Sep 3, 2013	25.31	25.46	25.10	25.40
2213	NYSE	ORA	Fri, Aug 30, 2013	25.34	25.45	24.63	25.07
2212	NYSE	ORA	Thu, Aug 29, 2013	25.80	25.80	25.23	25.43
2211	NYSE	ORA	Wed, Aug 28, 2013	25.03	26.05	24.94	25.82
2210	NYSE	ORA	Tue, Aug 27, 2013	25.05	25.21	24.81	25.03
2209	NYSE	ORA	Mon, Aug 26, 2013	25.30	25.35	25.15	25.28
2208	NYSE	ORA	Fri, Aug 23, 2013	25.25	25.30	24.92	25.30
2207	NYSE	ORA	Thu, Aug 22, 2013	25.18	25.35	25.08	25.24
2206	NYSE	ORA	Wed, Aug 21, 2013	24.71	25.48	24.71	25.05
2205	NYSE	ORA	Tue, Aug 20, 2013	24.55	24.88	24.50	24.81
2204	NYSE	ORA	Mon, Aug 19, 2013	24.47	24.62	24.35	24.59
2203	NYSE	ORA	Fri, Aug 16, 2013	24.33	24.60	24.20	24.50
2202	NYSE	ORA	Thu, Aug 15, 2013	24.19	24.55	23.97	24.47
2201	NYSE	ORA	Wed, Aug 14, 2013	24.70	24.83	24.44	24.56
2200	NYSE	ORA	Tue, Aug 13, 2013	24.01	25.06	24.00	24.65
2199	NYSE	ORA	Mon, Aug 12, 2013	23.77	24.15	23.63	24.10
2198	NYSE	ORA	Fri, Aug 9, 2013	24.05	24.25	23.82	23.95
2197	NYSE	ORA	Thu, Aug 8, 2013	23.31	24.22	22.90	24.07
2196	NYSE	ORA	Wed, Aug 7, 2013	23.11	25.74	23.10	23.30
2195	NYSE	ORA	Tue, Aug 6, 2013	23.07	23.10	22.89	23.02
2194	NYSE	ORA	Mon, Aug 5, 2013	22.98	23.32	22.76	23.15
2193	NYSE	ORA	Fri, Aug 2, 2013	23.15	23.26	22.88	23.08
2192	NYSE	ORA	Thu, Aug 1, 2013	23.21	23.34	23.02	23.19
2191	NYSE	ORA	Wed, Jul 31, 2013	22.55	23.18	22.55	23.03
2190	NYSE	ORA	Tue, Jul 30, 2013	22.90	22.98	22.15	22.55
2189	NYSE	ORA	Mon, Jul 29, 2013	22.86	23.08	22.70	22.79
2188	NYSE	ORA	Fri, Jul 26, 2013	22.90	23.20	22.68	22.97
2187	NYSE	ORA	Thu, Jul 25, 2013	23.31	23.70	22.54	22.95
2186	NYSE	ORA	Wed, Jul 24, 2013	23.89	23.89	23.23	23.40
2185	NYSE	ORA	Tue, Jul 23, 2013	24.00	24.04	23.75	23.83
2184	NYSE	ORA	Mon, Jul 22, 2013	23.88	24.10	23.88	23.98
2183	NYSE	ORA	Fri, Jul 19, 2013	24.32	24.63	23.68	23.86
2182	NYSE	ORA	Thu, Jul 18, 2013	24.55	24.55	24.28	24.40
2181	NYSE	ORA	Wed, Jul 17, 2013	25.71	25.76	24.18	24.42
2180	NYSE	ORA	Tue, Jul 16, 2013	24.96	25.60	24.81	25.60
2179	NYSE	ORA	Mon, Jul 15, 2013	24.58	25.00	24.45	24.94
2178	NYSE	ORA	Fri, Jul 12, 2013	24.80	24.98	24.29	24.59
2177	NYSE	ORA	Thu, Jul 11, 2013	24.30	24.97	24.04	24.94
2176	NYSE	ORA	Wed, Jul 10, 2013	24.14	24.26	23.97	24.16
2175	NYSE	ORA	Tue, Jul 9, 2013	23.98	24.20	23.80	24.17
2174	NYSE	ORA	Mon, Jul 8, 2013	23.58	24.00	23.58	23.87
2173	NYSE	ORA	Fri, Jul 5, 2013	23.60	23.73	22.89	23.53
2172	NYSE	ORA	Wed, Jul 3, 2013	22.99	23.35	22.84	23.27
2171	NYSE	ORA	Tue, Jul 2, 2013	23.18	23.38	22.85	23.07
2170	NYSE	ORA	Mon, Jul 1, 2013	23.77	23.91	23.15	23.26
2169	NYSE	ORA	Fri, Jun 28, 2013	23.35	23.74	23.35	23.52
2168	NYSE	ORA	Thu, Jun 27, 2013	23.02	23.84	23.02	23.49
2167	NYSE	ORA	Wed, Jun 26, 2013	22.79	23.08	22.75	22.89
2166	NYSE	ORA	Tue, Jun 25, 2013	22.11	22.70	21.87	22.54
2165	NYSE	ORA	Mon, Jun 24, 2013	21.85	21.97	21.23	21.76
2164	NYSE	ORA	Fri, Jun 21, 2013	22.31	22.37	22.00	22.09
2163	NYSE	ORA	Thu, Jun 20, 2013	22.61	22.76	22.01	22.23
2162	NYSE	ORA	Wed, Jun 19, 2013	23.48	23.59	22.93	22.98
2161	NYSE	ORA	Tue, Jun 18, 2013	23.10	23.49	23.07	23.43
2160	NYSE	ORA	Mon, Jun 17, 2013	23.32	23.57	22.92	23.08
2159	NYSE	ORA	Fri, Jun 14, 2013	23.38	23.46	22.74	23.23
2158	NYSE	ORA	Thu, Jun 13, 2013	23.35	23.57	22.65	23.38
2157	NYSE	ORA	Wed, Jun 12, 2013	24.04	24.12	23.25	23.39
2156	NYSE	ORA	Tue, Jun 11, 2013	23.36	23.97	23.27	23.89
2155	NYSE	ORA	Mon, Jun 10, 2013	23.21	23.81	23.21	23.71
2154	NYSE	ORA	Fri, Jun 7, 2013	23.48	23.48	22.79	23.01
2153	NYSE	ORA	Thu, Jun 6, 2013	22.58	23.26	22.52	23.24
2152	NYSE	ORA	Wed, Jun 5, 2013	22.67	22.80	22.40	22.63
2151	NYSE	ORA	Tue, Jun 4, 2013	23.32	23.42	22.61	22.68
2150	NYSE	ORA	Mon, Jun 3, 2013	22.85	23.41	22.51	23.34
2149	NYSE	ORA	Fri, May 31, 2013	22.52	22.96	22.39	22.82
2148	NYSE	ORA	Thu, May 30, 2013	22.70	22.86	22.44	22.66
2147	NYSE	ORA	Wed, May 29, 2013	23.16	23.16	22.52	22.67
2146	NYSE	ORA	Tue, May 28, 2013	23.01	23.35	22.96	23.30
2145	NYSE	ORA	Fri, May 24, 2013	22.76	22.99	22.34	22.67
2144	NYSE	ORA	Thu, May 23, 2013	22.36	22.91	22.29	22.86
2143	NYSE	ORA	Wed, May 22, 2013	23.45	23.70	22.45	22.69
2142	NYSE	ORA	Tue, May 21, 2013	23.33	23.49	23.14	23.45
2141	NYSE	ORA	Mon, May 20, 2013	23.44	23.45	22.97	23.35
2140	NYSE	ORA	Fri, May 17, 2013	23.13	23.58	23.10	23.57
2139	NYSE	ORA	Thu, May 16, 2013	23.48	23.48	22.84	23.06
2138	NYSE	ORA	Wed, May 15, 2013	23.47	23.95	23.32	23.58
2137	NYSE	ORA	Tue, May 14, 2013	22.98	23.60	22.98	23.54
2136	NYSE	ORA	Mon, May 13, 2013	22.76	23.21	22.73	23.02
2135	NYSE	ORA	Fri, May 10, 2013	22.60	22.91	22.46	22.77
2134	NYSE	ORA	Thu, May 9, 2013	22.95	22.95	22.07	22.48
2133	NYSE	ORA	Wed, May 8, 2013	22.50	23.49	22.44	22.86
2132	NYSE	ORA	Tue, May 7, 2013	22.50	22.50	22.22	22.35
2131	NYSE	ORA	Mon, May 6, 2013	21.89	22.57	21.89	22.51
2130	NYSE	ORA	Fri, May 3, 2013	21.97	22.10	21.75	22.00
2129	NYSE	ORA	Thu, May 2, 2013	21.43	21.81	21.38	21.65
2128	NYSE	ORA	Wed, May 1, 2013	21.65	21.75	21.37	21.39
2127	NYSE	ORA	Tue, Apr 30, 2013	21.89	21.92	21.63	21.74
2126	NYSE	ORA	Mon, Apr 29, 2013	21.84	22.06	21.84	21.92
2125	NYSE	ORA	Fri, Apr 26, 2013	21.45	22.08	21.40	21.76
2124	NYSE	ORA	Thu, Apr 25, 2013	21.33	21.62	21.30	21.48
2123	NYSE	ORA	Wed, Apr 24, 2013	20.41	21.38	20.41	21.27
2122	NYSE	ORA	Tue, Apr 23, 2013	20.24	20.44	20.06	20.39
2121	NYSE	ORA	Mon, Apr 22, 2013	19.84	20.27	19.55	20.14
2120	NYSE	ORA	Fri, Apr 19, 2013	20.07	20.42	19.74	19.80
2119	NYSE	ORA	Thu, Apr 18, 2013	20.22	20.24	19.88	20.04
2118	NYSE	ORA	Wed, Apr 17, 2013	20.37	20.37	19.98	20.25
2117	NYSE	ORA	Tue, Apr 16, 2013	20.53	20.68	20.22	20.58
2116	NYSE	ORA	Mon, Apr 15, 2013	21.27	21.38	20.31	20.38
2115	NYSE	ORA	Fri, Apr 12, 2013	20.90	21.58	20.90	21.46
2114	NYSE	ORA	Thu, Apr 11, 2013	21.08	21.20	20.80	21.09
2113	NYSE	ORA	Wed, Apr 10, 2013	20.96	21.27	20.88	21.08
2112	NYSE	ORA	Tue, Apr 9, 2013	21.44	21.46	20.90	20.94
2111	NYSE	ORA	Mon, Apr 8, 2013	21.27	21.73	20.92	21.39
2110	NYSE	ORA	Fri, Apr 5, 2013	20.33	21.36	20.33	21.23
2109	NYSE	ORA	Thu, Apr 4, 2013	19.98	20.80	19.98	20.69
2108	NYSE	ORA	Wed, Apr 3, 2013	20.48	20.60	19.80	19.95
2107	NYSE	ORA	Tue, Apr 2, 2013	20.36	20.68	20.36	20.54
2106	NYSE	ORA	Mon, Apr 1, 2013	20.63	20.76	20.10	20.25
2105	NYSE	ORA	Thu, Mar 28, 2013	20.56	20.85	20.41	20.65
2104	NYSE	ORA	Wed, Mar 27, 2013	20.46	20.65	20.33	20.53
2103	NYSE	ORA	Tue, Mar 26, 2013	20.79	20.88	20.45	20.63
2102	NYSE	ORA	Mon, Mar 25, 2013	20.49	20.95	20.49	20.70
2101	NYSE	ORA	Fri, Mar 22, 2013	20.67	20.69	20.37	20.43
2100	NYSE	ORA	Thu, Mar 21, 2013	20.49	20.70	20.49	20.62
2099	NYSE	ORA	Wed, Mar 20, 2013	20.87	20.93	20.59	20.70
2098	NYSE	ORA	Tue, Mar 19, 2013	20.65	20.87	20.35	20.84
2097	NYSE	ORA	Mon, Mar 18, 2013	20.52	20.80	20.41	20.60
2096	NYSE	ORA	Fri, Mar 15, 2013	20.79	21.00	20.64	20.67
2095	NYSE	ORA	Thu, Mar 14, 2013	20.63	20.78	20.37	20.75
2094	NYSE	ORA	Wed, Mar 13, 2013	21.02	21.02	20.49	20.51
2093	NYSE	ORA	Tue, Mar 12, 2013	20.79	21.13	20.66	20.97
2092	NYSE	ORA	Mon, Mar 11, 2013	20.82	20.98	20.62	20.89
2091	NYSE	ORA	Fri, Mar 8, 2013	21.27	21.27	20.76	20.90
2090	NYSE	ORA	Thu, Mar 7, 2013	21.15	21.17	20.73	21.11
2089	NYSE	ORA	Wed, Mar 6, 2013	20.91	21.41	20.89	21.11
2088	NYSE	ORA	Tue, Mar 5, 2013	20.74	20.95	20.68	20.79
2087	NYSE	ORA	Mon, Mar 4, 2013	20.63	20.69	20.60	20.64
2086	NYSE	ORA	Fri, Mar 1, 2013	20.30	20.79	20.16	20.72
2085	NYSE	ORA	Thu, Feb 28, 2013	20.37	20.59	20.29	20.44
2084	NYSE	ORA	Wed, Feb 27, 2013	21.56	21.56	19.73	20.51
2083	NYSE	ORA	Tue, Feb 26, 2013	21.50	21.86	21.38	21.67
2082	NYSE	ORA	Mon, Feb 25, 2013	21.77	21.94	21.33	21.39
2081	NYSE	ORA	Fri, Feb 22, 2013	21.10	21.67	21.07	21.64
2080	NYSE	ORA	Thu, Feb 21, 2013	21.53	21.58	20.80	20.93
2079	NYSE	ORA	Wed, Feb 20, 2013	21.75	22.17	21.56	21.58
2078	NYSE	ORA	Tue, Feb 19, 2013	21.04	21.78	21.00	21.75
2077	NYSE	ORA	Fri, Feb 15, 2013	21.37	21.37	20.89	20.97
2076	NYSE	ORA	Thu, Feb 14, 2013	21.53	21.57	21.24	21.27
2075	NYSE	ORA	Wed, Feb 13, 2013	21.10	21.65	21.07	21.63
2074	NYSE	ORA	Tue, Feb 12, 2013	20.68	21.18	20.67	21.06
2073	NYSE	ORA	Mon, Feb 11, 2013	20.93	20.93	20.60	20.68
2072	NYSE	ORA	Fri, Feb 8, 2013	21.04	21.20	20.84	20.99
2071	NYSE	ORA	Thu, Feb 7, 2013	20.58	21.12	20.55	21.02
2070	NYSE	ORA	Wed, Feb 6, 2013	20.44	20.65	20.41	20.61
2069	NYSE	ORA	Tue, Feb 5, 2013	20.37	20.68	20.35	20.62
2068	NYSE	ORA	Mon, Feb 4, 2013	21.18	21.18	20.24	20.24
2067	NYSE	ORA	Fri, Feb 1, 2013	21.39	21.49	21.22	21.35
2066	NYSE	ORA	Thu, Jan 31, 2013	21.02	21.55	21.02	21.26
2065	NYSE	ORA	Wed, Jan 30, 2013	21.22	21.22	20.81	21.04
2064	NYSE	ORA	Tue, Jan 29, 2013	20.77	21.27	20.77	21.24
2063	NYSE	ORA	Mon, Jan 28, 2013	20.22	20.95	20.14	20.81
2062	NYSE	ORA	Fri, Jan 25, 2013	20.31	20.31	20.13	20.24
2061	NYSE	ORA	Thu, Jan 24, 2013	20.20	20.30	20.13	20.24
2060	NYSE	ORA	Wed, Jan 23, 2013	18.99	20.21	18.78	20.21
2059	NYSE	ORA	Tue, Jan 22, 2013	19.67	20.07	19.64	20.07
2058	NYSE	ORA	Fri, Jan 18, 2013	19.88	19.88	19.54	19.70
2057	NYSE	ORA	Thu, Jan 17, 2013	19.51	19.83	19.22	19.81
2056	NYSE	ORA	Wed, Jan 16, 2013	19.75	19.75	19.45	19.55
2055	NYSE	ORA	Tue, Jan 15, 2013	19.84	19.99	19.67	19.84
2054	NYSE	ORA	Mon, Jan 14, 2013	20.30	20.30	19.83	19.94
2053	NYSE	ORA	Fri, Jan 11, 2013	19.98	20.32	19.89	20.29
2052	NYSE	ORA	Thu, Jan 10, 2013	19.78	19.99	19.62	19.95
2051	NYSE	ORA	Wed, Jan 9, 2013	19.88	19.91	19.29	19.70
2050	NYSE	ORA	Tue, Jan 8, 2013	19.60	19.82	19.40	19.80
2049	NYSE	ORA	Mon, Jan 7, 2013	19.82	19.82	19.07	19.61
2048	NYSE	ORA	Fri, Jan 4, 2013	19.92	20.09	19.78	19.96
2047	NYSE	ORA	Thu, Jan 3, 2013	20.07	20.23	19.78	19.86
2046	NYSE	ORA	Wed, Jan 2, 2013	19.73	20.23	19.64	20.08
2045	NYSE	ORA	Mon, Dec 31, 2012	19.14	19.36	18.96	19.28
2044	NYSE	ORA	Fri, Dec 28, 2012	19.27	19.36	18.92	19.19
2043	NYSE	ORA	Thu, Dec 27, 2012	19.53	19.63	19.18	19.46
2042	NYSE	ORA	Wed, Dec 26, 2012	19.62	19.96	19.49	19.57
2041	NYSE	ORA	Mon, Dec 24, 2012	19.67	19.70	19.48	19.64
2040	NYSE	ORA	Fri, Dec 21, 2012	19.57	19.93	19.38	19.75
2039	NYSE	ORA	Thu, Dec 20, 2012	20.33	20.42	19.87	19.99
2038	NYSE	ORA	Wed, Dec 19, 2012	20.58	20.80	20.34	20.37
2037	NYSE	ORA	Tue, Dec 18, 2012	20.20	20.63	19.99	20.49
2036	NYSE	ORA	Mon, Dec 17, 2012	19.23	20.41	19.16	20.34
2035	NYSE	ORA	Fri, Dec 14, 2012	19.62	19.65	19.12	19.23
2034	NYSE	ORA	Thu, Dec 13, 2012	19.59	19.81	19.34	19.70
2033	NYSE	ORA	Wed, Dec 12, 2012	19.40	19.71	19.35	19.61
2032	NYSE	ORA	Tue, Dec 11, 2012	19.18	19.41	18.37	19.34
2031	NYSE	ORA	Mon, Dec 10, 2012	18.26	18.90	18.24	18.90
2030	NYSE	ORA	Fri, Dec 7, 2012	18.47	18.47	18.16	18.30
2029	NYSE	ORA	Thu, Dec 6, 2012	18.37	18.53	18.19	18.37
2028	NYSE	ORA	Wed, Dec 5, 2012	18.28	18.55	18.21	18.40
2027	NYSE	ORA	Tue, Dec 4, 2012	18.07	18.32	17.94	18.28
2026	NYSE	ORA	Mon, Dec 3, 2012	18.51	18.69	17.93	18.10
2025	NYSE	ORA	Fri, Nov 30, 2012	18.36	18.47	18.16	18.42
2024	NYSE	ORA	Thu, Nov 29, 2012	17.94	18.62	17.94	18.34
2023	NYSE	ORA	Wed, Nov 28, 2012	17.03	17.88	17.03	17.88
2022	NYSE	ORA	Tue, Nov 27, 2012	17.44	17.62	17.10	17.16
2021	NYSE	ORA	Mon, Nov 26, 2012	17.55	17.69	17.26	17.43
2020	NYSE	ORA	Fri, Nov 23, 2012	17.22	17.67	17.19	17.64
2019	NYSE	ORA	Wed, Nov 21, 2012	17.11	17.21	16.91	17.18
2018	NYSE	ORA	Tue, Nov 20, 2012	17.27	17.27	16.68	17.04
2017	NYSE	ORA	Mon, Nov 19, 2012	17.11	17.45	17.07	17.45
2016	NYSE	ORA	Fri, Nov 16, 2012	17.07	17.14	16.67	16.95
2015	NYSE	ORA	Thu, Nov 15, 2012	17.44	17.49	16.96	17.11
2014	NYSE	ORA	Wed, Nov 14, 2012	18.00	18.14	17.38	17.48
2013	NYSE	ORA	Tue, Nov 13, 2012	18.00	18.27	18.00	18.02
2012	NYSE	ORA	Mon, Nov 12, 2012	18.48	18.48	18.04	18.04
2011	NYSE	ORA	Fri, Nov 9, 2012	18.30	18.45	18.00	18.14
2010	NYSE	ORA	Thu, Nov 8, 2012	18.78	18.81	18.06	18.40
2009	NYSE	ORA	Wed, Nov 7, 2012	19.74	19.74	18.21	18.56
2008	NYSE	ORA	Tue, Nov 6, 2012	19.21	20.05	19.21	20.01
2007	NYSE	ORA	Mon, Nov 5, 2012	19.31	19.41	19.13	19.25
2006	NYSE	ORA	Fri, Nov 2, 2012	19.44	19.44	18.89	19.28
2005	NYSE	ORA	Thu, Nov 1, 2012	19.02	19.36	19.02	19.35
2004	NYSE	ORA	Wed, Oct 31, 2012	18.77	19.16	18.77	19.03
2003	NYSE	ORA	Fri, Oct 26, 2012	18.76	18.92	18.60	18.80
2002	NYSE	ORA	Thu, Oct 25, 2012	18.93	18.99	18.62	18.78
2001	NYSE	ORA	Wed, Oct 24, 2012	18.76	18.89	18.65	18.79
2000	NYSE	ORA	Tue, Oct 23, 2012	18.51	18.82	18.37	18.75
1999	NYSE	ORA	Mon, Oct 22, 2012	18.71	18.81	18.44	18.70
1998	NYSE	ORA	Fri, Oct 19, 2012	19.57	19.57	18.61	18.74
1997	NYSE	ORA	Thu, Oct 18, 2012	19.68	19.83	19.47	19.66
1996	NYSE	ORA	Wed, Oct 17, 2012	19.59	19.71	19.58	19.70
1995	NYSE	ORA	Tue, Oct 16, 2012	19.63	19.85	19.23	19.58
1994	NYSE	ORA	Mon, Oct 15, 2012	19.04	19.70	19.04	19.56
1993	NYSE	ORA	Fri, Oct 12, 2012	19.45	19.47	19.00	19.05
1992	NYSE	ORA	Thu, Oct 11, 2012	19.48	19.63	19.31	19.49
1991	NYSE	ORA	Wed, Oct 10, 2012	19.14	19.43	19.02	19.37
1990	NYSE	ORA	Tue, Oct 9, 2012	18.99	19.12	18.86	19.11
1989	NYSE	ORA	Mon, Oct 8, 2012	19.01	19.16	18.90	18.99
1988	NYSE	ORA	Fri, Oct 5, 2012	18.82	19.24	18.72	19.07
1987	NYSE	ORA	Thu, Oct 4, 2012	18.68	18.82	18.58	18.79
1986	NYSE	ORA	Wed, Oct 3, 2012	18.60	18.85	18.43	18.60
1985	NYSE	ORA	Tue, Oct 2, 2012	18.64	18.65	18.28	18.57
1984	NYSE	ORA	Mon, Oct 1, 2012	18.83	19.08	18.55	18.58
1983	NYSE	ORA	Fri, Sep 28, 2012	18.94	18.94	18.62	18.75
1982	NYSE	ORA	Thu, Sep 27, 2012	18.63	19.20	18.53	19.02
1981	NYSE	ORA	Wed, Sep 26, 2012	19.08	19.08	18.55	18.59
1980	NYSE	ORA	Tue, Sep 25, 2012	19.25	19.47	19.09	19.09
1979	NYSE	ORA	Mon, Sep 24, 2012	19.05	19.33	18.92	19.27
1978	NYSE	ORA	Fri, Sep 21, 2012	19.21	19.21	18.89	19.11
1977	NYSE	ORA	Thu, Sep 20, 2012	18.85	19.11	18.81	19.00
1976	NYSE	ORA	Wed, Sep 19, 2012	18.93	19.11	18.88	18.98
1975	NYSE	ORA	Tue, Sep 18, 2012	19.06	19.13	18.85	18.93
1974	NYSE	ORA	Mon, Sep 17, 2012	19.35	19.36	19.07	19.17
1973	NYSE	ORA	Fri, Sep 14, 2012	19.60	19.66	19.22	19.42
1972	NYSE	ORA	Thu, Sep 13, 2012	18.93	19.53	18.93	19.51
1971	NYSE	ORA	Wed, Sep 12, 2012	19.16	19.16	18.73	18.95
1970	NYSE	ORA	Tue, Sep 11, 2012	18.95	19.17	18.95	19.15
1969	NYSE	ORA	Mon, Sep 10, 2012	18.85	19.13	18.81	18.95
1968	NYSE	ORA	Fri, Sep 7, 2012	19.04	19.10	18.85	18.91
1967	NYSE	ORA	Thu, Sep 6, 2012	18.84	19.08	18.71	18.96
1966	NYSE	ORA	Wed, Sep 5, 2012	18.93	19.11	18.70	18.78
1965	NYSE	ORA	Tue, Sep 4, 2012	18.96	18.96	18.49	18.91
1964	NYSE	ORA	Fri, Aug 31, 2012	19.58	19.65	18.86	18.99
1963	NYSE	ORA	Thu, Aug 30, 2012	19.70	19.70	19.40	19.46
1962	NYSE	ORA	Wed, Aug 29, 2012	19.90	20.01	19.83	19.83
1961	NYSE	ORA	Tue, Aug 28, 2012	19.92	19.94	19.53	19.91
1960	NYSE	ORA	Mon, Aug 27, 2012	20.22	20.29	19.91	19.99
1959	NYSE	ORA	Fri, Aug 24, 2012	20.24	20.53	20.08	20.17
1958	NYSE	ORA	Thu, Aug 23, 2012	20.64	20.64	20.17	20.32
1957	NYSE	ORA	Wed, Aug 22, 2012	20.76	20.91	20.52	20.72
1956	NYSE	ORA	Tue, Aug 21, 2012	20.89	21.15	20.62	20.81
1955	NYSE	ORA	Mon, Aug 20, 2012	20.17	20.95	19.98	20.86
1954	NYSE	ORA	Fri, Aug 17, 2012	19.88	20.21	19.59	20.21
1953	NYSE	ORA	Thu, Aug 16, 2012	19.72	19.95	19.45	19.91
1952	NYSE	ORA	Wed, Aug 15, 2012	19.37	19.77	19.26	19.75
1951	NYSE	ORA	Tue, Aug 14, 2012	19.33	19.57	19.28	19.44
1950	NYSE	ORA	Mon, Aug 13, 2012	19.58	19.58	19.07	19.39
1949	NYSE	ORA	Fri, Aug 10, 2012	19.94	19.94	19.58	19.64
1948	NYSE	ORA	Thu, Aug 9, 2012	19.92	20.16	19.71	20.06
1947	NYSE	ORA	Wed, Aug 8, 2012	20.07	20.07	19.74	19.96
1946	NYSE	ORA	Tue, Aug 7, 2012	20.34	20.58	20.11	20.18
1945	NYSE	ORA	Mon, Aug 6, 2012	19.94	20.32	19.83	20.29
1944	NYSE	ORA	Fri, Aug 3, 2012	19.98	20.22	19.77	19.89
1943	NYSE	ORA	Thu, Aug 2, 2012	18.50	20.36	18.00	19.69
1942	NYSE	ORA	Wed, Aug 1, 2012	17.96	18.50	17.61	17.61
1941	NYSE	ORA	Tue, Jul 31, 2012	17.93	18.17	17.87	18.00
1940	NYSE	ORA	Mon, Jul 30, 2012	17.98	18.07	17.89	17.96
1939	NYSE	ORA	Fri, Jul 27, 2012	18.03	18.03	17.62	17.98
1938	NYSE	ORA	Thu, Jul 26, 2012	18.03	18.14	17.74	17.88
1937	NYSE	ORA	Wed, Jul 25, 2012	17.97	18.08	17.69	17.75
1936	NYSE	ORA	Tue, Jul 24, 2012	18.38	18.49	17.86	17.92
1935	NYSE	ORA	Mon, Jul 23, 2012	18.40	18.57	18.31	18.37
1934	NYSE	ORA	Fri, Jul 20, 2012	18.79	18.96	18.50	18.59
1933	NYSE	ORA	Thu, Jul 19, 2012	19.25	19.26	18.86	18.91
1932	NYSE	ORA	Wed, Jul 18, 2012	19.22	19.40	19.10	19.19
1931	NYSE	ORA	Tue, Jul 17, 2012	19.39	19.54	19.16	19.19
1930	NYSE	ORA	Mon, Jul 16, 2012	19.16	19.49	19.01	19.34
1929	NYSE	ORA	Fri, Jul 13, 2012	19.19	19.38	19.19	19.26
1928	NYSE	ORA	Thu, Jul 12, 2012	18.83	19.27	18.83	19.15
1927	NYSE	ORA	Wed, Jul 11, 2012	18.82	19.12	18.79	19.02
1926	NYSE	ORA	Tue, Jul 10, 2012	19.34	19.42	18.50	18.81
1925	NYSE	ORA	Mon, Jul 9, 2012	20.59	20.59	18.84	19.32
1924	NYSE	ORA	Fri, Jul 6, 2012	20.98	21.12	20.80	20.87
1923	NYSE	ORA	Thu, Jul 5, 2012	21.40	21.41	21.09	21.16
1922	NYSE	ORA	Tue, Jul 3, 2012	21.50	21.50	21.28	21.41
1921	NYSE	ORA	Mon, Jul 2, 2012	21.39	21.47	21.03	21.47
1920	NYSE	ORA	Fri, Jun 29, 2012	21.32	21.39	21.11	21.39
1919	NYSE	ORA	Thu, Jun 28, 2012	20.90	21.02	20.54	20.87
1918	NYSE	ORA	Wed, Jun 27, 2012	21.13	21.57	20.95	21.07
1917	NYSE	ORA	Tue, Jun 26, 2012	21.25	21.29	20.93	21.11
1916	NYSE	ORA	Mon, Jun 25, 2012	21.35	21.44	21.03	21.22
1915	NYSE	ORA	Fri, Jun 22, 2012	21.01	21.82	21.01	21.67
1914	NYSE	ORA	Thu, Jun 21, 2012	20.89	21.16	20.62	20.84
1913	NYSE	ORA	Wed, Jun 20, 2012	20.87	20.94	20.55	20.92
1912	NYSE	ORA	Tue, Jun 19, 2012	20.73	20.96	20.56	20.90
1911	NYSE	ORA	Mon, Jun 18, 2012	21.30	21.30	20.09	20.58
1910	NYSE	ORA	Fri, Jun 15, 2012	21.01	21.53	20.74	21.47
1909	NYSE	ORA	Thu, Jun 14, 2012	20.61	21.19	20.51	20.99
1908	NYSE	ORA	Wed, Jun 13, 2012	20.57	20.68	20.31	20.46
1907	NYSE	ORA	Tue, Jun 12, 2012	20.36	20.65	19.90	20.62
1906	NYSE	ORA	Mon, Jun 11, 2012	21.02	21.02	20.32	20.32
1905	NYSE	ORA	Fri, Jun 8, 2012	20.73	20.87	20.47	20.78
1904	NYSE	ORA	Thu, Jun 7, 2012	21.29	21.50	20.72	20.77
1903	NYSE	ORA	Wed, Jun 6, 2012	20.40	21.10	20.29	21.04
1902	NYSE	ORA	Tue, Jun 5, 2012	20.00	20.36	19.94	20.26
1901	NYSE	ORA	Mon, Jun 4, 2012	19.84	20.11	19.77	20.05
1900	NYSE	ORA	Fri, Jun 1, 2012	19.92	20.15	19.75	19.81
1899	NYSE	ORA	Thu, May 31, 2012	20.11	20.47	19.90	20.31
1898	NYSE	ORA	Wed, May 30, 2012	20.33	20.39	20.07	20.11
1897	NYSE	ORA	Tue, May 29, 2012	20.49	20.58	20.28	20.45
1896	NYSE	ORA	Fri, May 25, 2012	20.46	20.65	20.17	20.34
1895	NYSE	ORA	Thu, May 24, 2012	20.58	20.62	20.15	20.51
1894	NYSE	ORA	Wed, May 23, 2012	20.40	20.68	20.09	20.57
1893	NYSE	ORA	Tue, May 22, 2012	20.92	21.00	20.49	20.64
1892	NYSE	ORA	Mon, May 21, 2012	20.74	20.96	20.44	20.88
1891	NYSE	ORA	Fri, May 18, 2012	20.70	20.82	20.52	20.72
1890	NYSE	ORA	Thu, May 17, 2012	20.71	21.07	20.60	20.69
1889	NYSE	ORA	Wed, May 16, 2012	21.19	21.34	20.72	20.75
1888	NYSE	ORA	Tue, May 15, 2012	21.95	22.08	20.86	21.19
1887	NYSE	ORA	Mon, May 14, 2012	21.20	22.24	21.20	22.00
1886	NYSE	ORA	Fri, May 11, 2012	20.96	21.40	20.91	21.32
1885	NYSE	ORA	Thu, May 10, 2012	20.89	21.17	20.77	21.04
1884	NYSE	ORA	Wed, May 9, 2012	21.37	22.00	20.57	20.69
1883	NYSE	ORA	Tue, May 8, 2012	18.86	19.20	18.70	19.17
1882	NYSE	ORA	Mon, May 7, 2012	18.70	19.05	18.44	19.01
1881	NYSE	ORA	Fri, May 4, 2012	19.33	19.44	18.75	18.77
1880	NYSE	ORA	Thu, May 3, 2012	19.70	19.90	19.33	19.42
1879	NYSE	ORA	Wed, May 2, 2012	19.83	19.92	19.63	19.76
1878	NYSE	ORA	Tue, May 1, 2012	19.76	20.41	19.64	19.95
1877	NYSE	ORA	Mon, Apr 30, 2012	19.57	19.86	19.40	19.77
1876	NYSE	ORA	Fri, Apr 27, 2012	19.33	19.64	19.25	19.53
1875	NYSE	ORA	Thu, Apr 26, 2012	18.69	19.32	18.66	19.25
1874	NYSE	ORA	Wed, Apr 25, 2012	18.59	18.91	18.42	18.78
1873	NYSE	ORA	Tue, Apr 24, 2012	18.06	18.28	17.97	18.28
1872	NYSE	ORA	Mon, Apr 23, 2012	18.05	18.19	17.80	18.12
1871	NYSE	ORA	Fri, Apr 20, 2012	18.39	18.50	18.17	18.24
1870	NYSE	ORA	Thu, Apr 19, 2012	18.20	18.38	17.89	18.20
1869	NYSE	ORA	Wed, Apr 18, 2012	18.38	18.40	18.15	18.23
1868	NYSE	ORA	Tue, Apr 17, 2012	18.35	18.52	18.30	18.41
1867	NYSE	ORA	Mon, Apr 16, 2012	18.18	18.33	18.11	18.18
1866	NYSE	ORA	Fri, Apr 13, 2012	18.38	18.38	17.99	18.03
1865	NYSE	ORA	Thu, Apr 12, 2012	18.35	18.61	18.31	18.47
1864	NYSE	ORA	Wed, Apr 11, 2012	18.36	18.45	18.24	18.33
1863	NYSE	ORA	Tue, Apr 10, 2012	18.80	18.80	18.12	18.21
1862	NYSE	ORA	Mon, Apr 9, 2012	19.08	19.10	18.70	18.82
1861	NYSE	ORA	Thu, Apr 5, 2012	19.42	19.51	19.19	19.34
1860	NYSE	ORA	Wed, Apr 4, 2012	20.09	20.10	19.55	19.59
1859	NYSE	ORA	Tue, Apr 3, 2012	20.11	20.42	20.11	20.23
1858	NYSE	ORA	Mon, Apr 2, 2012	20.12	20.32	19.89	20.13
1857	NYSE	ORA	Fri, Mar 30, 2012	20.89	20.89	20.15	20.15
1856	NYSE	ORA	Thu, Mar 29, 2012	20.87	20.94	20.35	20.75
1855	NYSE	ORA	Wed, Mar 28, 2012	20.90	21.04	20.72	21.03
1854	NYSE	ORA	Tue, Mar 27, 2012	20.84	20.92	20.76	20.86
1853	NYSE	ORA	Mon, Mar 26, 2012	20.64	21.05	20.64	20.87
1852	NYSE	ORA	Fri, Mar 23, 2012	20.40	20.52	20.24	20.44
1851	NYSE	ORA	Thu, Mar 22, 2012	20.32	20.37	20.16	20.37
1850	NYSE	ORA	Wed, Mar 21, 2012	20.62	20.62	20.36	20.45
1849	NYSE	ORA	Tue, Mar 20, 2012	20.64	20.76	20.55	20.59
1848	NYSE	ORA	Mon, Mar 19, 2012	20.61	20.92	20.61	20.78
1847	NYSE	ORA	Fri, Mar 16, 2012	20.17	20.70	20.14	20.52
1846	NYSE	ORA	Thu, Mar 15, 2012	20.17	20.24	19.90	20.15
1845	NYSE	ORA	Wed, Mar 14, 2012	19.91	20.20	19.89	20.14
1844	NYSE	ORA	Tue, Mar 13, 2012	19.80	19.90	19.58	19.89
1843	NYSE	ORA	Mon, Mar 12, 2012	19.99	19.99	19.51	19.70
1842	NYSE	ORA	Fri, Mar 9, 2012	19.84	20.26	19.71	20.01
1841	NYSE	ORA	Thu, Mar 8, 2012	19.71	19.83	19.35	19.78
1840	NYSE	ORA	Wed, Mar 7, 2012	19.53	19.65	19.32	19.61
1839	NYSE	ORA	Tue, Mar 6, 2012	19.45	19.62	19.41	19.49
1838	NYSE	ORA	Mon, Mar 5, 2012	19.35	19.70	18.98	19.63
1837	NYSE	ORA	Fri, Mar 2, 2012	19.81	19.85	19.22	19.35
1836	NYSE	ORA	Thu, Mar 1, 2012	20.30	20.33	19.74	19.79
1835	NYSE	ORA	Wed, Feb 29, 2012	20.00	20.69	19.85	20.24
1834	NYSE	ORA	Tue, Feb 28, 2012	19.90	19.95	19.65	19.90
1833	NYSE	ORA	Mon, Feb 27, 2012	19.82	19.91	19.56	19.87
1832	NYSE	ORA	Fri, Feb 24, 2012	19.13	20.00	19.01	19.94
1831	NYSE	ORA	Thu, Feb 23, 2012	18.52	19.44	17.66	19.18
1830	NYSE	ORA	Wed, Feb 22, 2012	18.12	18.42	18.02	18.24
1829	NYSE	ORA	Tue, Feb 21, 2012	17.94	18.26	17.79	18.14
1828	NYSE	ORA	Fri, Feb 17, 2012	17.80	17.94	17.63	17.79
1827	NYSE	ORA	Thu, Feb 16, 2012	17.28	17.82	17.21	17.73
1826	NYSE	ORA	Wed, Feb 15, 2012	17.51	17.58	17.26	17.38
1825	NYSE	ORA	Tue, Feb 14, 2012	17.21	17.47	17.06	17.47
1824	NYSE	ORA	Mon, Feb 13, 2012	17.22	17.36	17.08	17.25
1823	NYSE	ORA	Fri, Feb 10, 2012	16.97	17.12	16.72	17.11
1822	NYSE	ORA	Thu, Feb 9, 2012	16.86	17.17	16.71	17.14
1821	NYSE	ORA	Wed, Feb 8, 2012	16.83	16.99	16.61	16.85
1820	NYSE	ORA	Tue, Feb 7, 2012	16.70	16.89	16.59	16.82
1819	NYSE	ORA	Mon, Feb 6, 2012	16.58	16.78	16.41	16.75
1818	NYSE	ORA	Fri, Feb 3, 2012	16.47	16.71	16.24	16.66
1817	NYSE	ORA	Thu, Feb 2, 2012	16.35	16.56	16.01	16.25
1816	NYSE	ORA	Wed, Feb 1, 2012	16.30	16.50	16.16	16.43
1815	NYSE	ORA	Tue, Jan 31, 2012	17.40	17.55	16.08	16.25
1814	NYSE	ORA	Mon, Jan 30, 2012	17.71	17.73	17.49	17.52
1813	NYSE	ORA	Fri, Jan 27, 2012	17.84	17.94	17.78	17.88
1812	NYSE	ORA	Thu, Jan 26, 2012	18.02	18.38	17.86	17.95
1811	NYSE	ORA	Wed, Jan 25, 2012	17.58	18.04	17.50	17.93
1810	NYSE	ORA	Tue, Jan 24, 2012	17.48	17.70	17.28	17.66
1809	NYSE	ORA	Mon, Jan 23, 2012	17.90	18.11	17.48	17.62
1808	NYSE	ORA	Fri, Jan 20, 2012	17.91	17.98	17.69	17.89
1807	NYSE	ORA	Thu, Jan 19, 2012	17.96	18.03	17.80	17.95
1806	NYSE	ORA	Wed, Jan 18, 2012	17.77	18.02	17.66	17.92
1805	NYSE	ORA	Tue, Jan 17, 2012	17.94	17.97	17.68	17.85
1804	NYSE	ORA	Fri, Jan 13, 2012	17.97	17.97	17.48	17.75
1803	NYSE	ORA	Thu, Jan 12, 2012	17.94	18.20	17.68	18.15
1802	NYSE	ORA	Wed, Jan 11, 2012	17.93	18.13	17.81	17.86
1801	NYSE	ORA	Tue, Jan 10, 2012	17.90	18.07	17.81	17.97
1800	NYSE	ORA	Mon, Jan 9, 2012	17.85	17.85	17.56	17.64
1799	NYSE	ORA	Fri, Jan 6, 2012	18.30	18.30	17.87	17.90
1798	NYSE	ORA	Thu, Jan 5, 2012	18.35	18.55	18.11	18.34
1797	NYSE	ORA	Wed, Jan 4, 2012	18.29	18.50	18.24	18.44
1796	NYSE	ORA	Tue, Jan 3, 2012	18.48	18.65	18.40	18.41
1795	NYSE	ORA	Fri, Dec 30, 2011	17.68	18.11	17.59	18.03
1794	NYSE	ORA	Thu, Dec 29, 2011	17.89	17.98	17.49	17.76
1793	NYSE	ORA	Wed, Dec 28, 2011	18.42	18.42	17.76	17.88
1792	NYSE	ORA	Tue, Dec 27, 2011	17.82	18.48	17.82	18.42
1791	NYSE	ORA	Fri, Dec 23, 2011	18.06	18.18	17.90	17.95
1790	NYSE	ORA	Thu, Dec 22, 2011	18.35	18.43	18.02	18.23
1789	NYSE	ORA	Wed, Dec 21, 2011	17.76	18.20	17.55	18.20
1788	NYSE	ORA	Tue, Dec 20, 2011	17.57	17.89	17.39	17.84
1787	NYSE	ORA	Mon, Dec 19, 2011	16.87	17.44	16.87	17.32
1786	NYSE	ORA	Fri, Dec 16, 2011	17.17	17.23	16.57	16.90
1785	NYSE	ORA	Thu, Dec 15, 2011	16.88	17.26	16.77	17.06
1784	NYSE	ORA	Wed, Dec 14, 2011	17.17	17.22	16.61	16.68
1783	NYSE	ORA	Tue, Dec 13, 2011	17.87	18.07	17.31	17.39
1782	NYSE	ORA	Mon, Dec 12, 2011	17.95	18.11	17.33	17.75
1781	NYSE	ORA	Fri, Dec 9, 2011	17.78	18.36	17.75	18.27
1780	NYSE	ORA	Thu, Dec 8, 2011	18.33	18.33	17.65	17.71
1779	NYSE	ORA	Wed, Dec 7, 2011	18.40	18.61	18.17	18.47
1778	NYSE	ORA	Tue, Dec 6, 2011	18.19	18.67	18.01	18.51
1777	NYSE	ORA	Mon, Dec 5, 2011	18.28	18.57	18.01	18.15
1776	NYSE	ORA	Fri, Dec 2, 2011	17.93	18.16	17.75	17.98
1775	NYSE	ORA	Thu, Dec 1, 2011	18.88	18.96	17.69	17.72
1774	NYSE	ORA	Wed, Nov 30, 2011	18.84	19.00	18.58	18.98
1773	NYSE	ORA	Tue, Nov 29, 2011	17.78	18.00	17.46	17.99
1772	NYSE	ORA	Mon, Nov 28, 2011	17.50	17.71	17.37	17.69
1771	NYSE	ORA	Fri, Nov 25, 2011	17.06	17.37	16.86	16.88
1770	NYSE	ORA	Wed, Nov 23, 2011	17.50	17.52	16.92	17.11
1769	NYSE	ORA	Tue, Nov 22, 2011	17.77	17.86	17.42	17.65
1768	NYSE	ORA	Mon, Nov 21, 2011	18.32	18.39	17.63	17.76
1767	NYSE	ORA	Fri, Nov 18, 2011	18.82	18.97	18.59	18.62
1766	NYSE	ORA	Thu, Nov 17, 2011	19.15	19.32	18.63	18.80
1765	NYSE	ORA	Wed, Nov 16, 2011	18.84	19.61	18.68	19.16
1764	NYSE	ORA	Tue, Nov 15, 2011	18.49	19.20	18.49	19.02
1763	NYSE	ORA	Mon, Nov 14, 2011	18.40	18.62	18.16	18.56
1762	NYSE	ORA	Fri, Nov 11, 2011	18.35	18.73	18.35	18.68
1761	NYSE	ORA	Thu, Nov 10, 2011	18.43	18.49	17.92	18.12
1760	NYSE	ORA	Wed, Nov 9, 2011	18.97	19.13	18.03	18.09
1759	NYSE	ORA	Tue, Nov 8, 2011	18.94	19.50	18.59	19.44
1758	NYSE	ORA	Mon, Nov 7, 2011	18.99	19.35	18.82	18.87
1757	NYSE	ORA	Fri, Nov 4, 2011	18.75	19.19	18.62	19.10
1756	NYSE	ORA	Thu, Nov 3, 2011	18.77	19.06	18.32	18.96
1755	NYSE	ORA	Wed, Nov 2, 2011	18.71	19.00	18.46	18.74
1754	NYSE	ORA	Tue, Nov 1, 2011	18.06	18.49	17.88	18.29
1753	NYSE	ORA	Mon, Oct 31, 2011	19.28	19.32	18.72	18.99
1752	NYSE	ORA	Fri, Oct 28, 2011	19.52	19.68	19.14	19.56
1751	NYSE	ORA	Thu, Oct 27, 2011	19.57	19.85	19.22	19.69
1750	NYSE	ORA	Wed, Oct 26, 2011	18.94	18.98	18.27	18.71
1749	NYSE	ORA	Tue, Oct 25, 2011	19.10	19.30	18.55	18.58
1748	NYSE	ORA	Mon, Oct 24, 2011	19.08	19.30	18.72	19.17
1747	NYSE	ORA	Fri, Oct 21, 2011	19.02	19.18	18.61	18.83
1746	NYSE	ORA	Thu, Oct 20, 2011	19.09	19.26	18.25	18.75
1745	NYSE	ORA	Wed, Oct 19, 2011	19.36	19.78	19.02	19.15
1744	NYSE	ORA	Tue, Oct 18, 2011	18.78	19.54	18.53	19.35
1743	NYSE	ORA	Mon, Oct 17, 2011	18.89	18.89	18.56	18.69
1742	NYSE	ORA	Fri, Oct 14, 2011	19.25	19.41	18.94	19.09
1741	NYSE	ORA	Thu, Oct 13, 2011	19.10	19.16	18.85	19.01
1740	NYSE	ORA	Wed, Oct 12, 2011	18.95	19.32	18.90	19.13
1739	NYSE	ORA	Tue, Oct 11, 2011	18.89	18.89	18.27	18.73
1738	NYSE	ORA	Mon, Oct 10, 2011	18.35	19.13	18.26	19.12
1737	NYSE	ORA	Fri, Oct 7, 2011	17.99	18.35	17.63	18.01
1736	NYSE	ORA	Thu, Oct 6, 2011	17.07	18.05	17.00	17.95
1735	NYSE	ORA	Wed, Oct 5, 2011	16.89	17.21	16.61	17.15
1734	NYSE	ORA	Tue, Oct 4, 2011	15.24	16.99	14.96	16.95
1733	NYSE	ORA	Mon, Oct 3, 2011	15.92	16.38	15.41	15.44
1732	NYSE	ORA	Fri, Sep 30, 2011	16.29	16.58	16.07	16.08
1731	NYSE	ORA	Thu, Sep 29, 2011	16.52	16.74	16.20	16.58
1730	NYSE	ORA	Wed, Sep 28, 2011	16.85	16.89	16.10	16.12
1729	NYSE	ORA	Tue, Sep 27, 2011	16.70	17.66	16.67	16.89
1728	NYSE	ORA	Mon, Sep 26, 2011	15.11	16.57	15.11	16.54
1727	NYSE	ORA	Fri, Sep 23, 2011	14.36	15.10	14.36	15.01
1726	NYSE	ORA	Thu, Sep 22, 2011	14.64	14.78	14.10	14.43
1725	NYSE	ORA	Wed, Sep 21, 2011	15.90	16.05	15.01	15.03
1724	NYSE	ORA	Tue, Sep 20, 2011	15.62	16.16	15.59	15.91
1723	NYSE	ORA	Mon, Sep 19, 2011	15.62	15.63	15.20	15.56
1722	NYSE	ORA	Fri, Sep 16, 2011	15.85	15.96	15.53	15.92
1721	NYSE	ORA	Thu, Sep 15, 2011	15.57	16.02	15.36	15.87
1720	NYSE	ORA	Wed, Sep 14, 2011	15.44	15.59	15.05	15.44
1719	NYSE	ORA	Tue, Sep 13, 2011	14.72	15.41	14.66	15.37
1718	NYSE	ORA	Mon, Sep 12, 2011	14.51	14.79	14.13	14.67
1717	NYSE	ORA	Fri, Sep 9, 2011	15.01	15.11	14.55	14.78
1716	NYSE	ORA	Thu, Sep 8, 2011	15.61	15.70	15.09	15.16
1715	NYSE	ORA	Wed, Sep 7, 2011	15.36	15.73	15.35	15.67
1714	NYSE	ORA	Tue, Sep 6, 2011	15.29	15.36	14.98	15.16
1713	NYSE	ORA	Fri, Sep 2, 2011	15.85	15.95	15.67	15.70
1712	NYSE	ORA	Thu, Sep 1, 2011	16.90	17.14	16.06	16.11
1711	NYSE	ORA	Wed, Aug 31, 2011	16.51	17.19	16.51	16.96
1710	NYSE	ORA	Tue, Aug 30, 2011	16.52	16.63	16.32	16.37
1709	NYSE	ORA	Mon, Aug 29, 2011	16.35	16.77	16.35	16.70
1708	NYSE	ORA	Fri, Aug 26, 2011	15.61	16.19	15.40	16.13
1707	NYSE	ORA	Thu, Aug 25, 2011	16.49	16.49	15.71	15.78
1706	NYSE	ORA	Wed, Aug 24, 2011	15.76	16.43	15.68	16.40
1705	NYSE	ORA	Tue, Aug 23, 2011	15.85	16.03	15.55	15.79
1704	NYSE	ORA	Mon, Aug 22, 2011	16.62	16.69	15.81	15.83
1703	NYSE	ORA	Fri, Aug 19, 2011	16.50	16.94	16.14	16.18
1702	NYSE	ORA	Thu, Aug 18, 2011	17.02	17.15	16.57	16.78
1701	NYSE	ORA	Wed, Aug 17, 2011	17.86	18.12	17.39	17.54
1700	NYSE	ORA	Tue, Aug 16, 2011	17.86	17.96	17.55	17.77
1699	NYSE	ORA	Mon, Aug 15, 2011	17.59	18.14	17.42	18.12
1698	NYSE	ORA	Fri, Aug 12, 2011	17.72	17.76	17.23	17.38
1697	NYSE	ORA	Thu, Aug 11, 2011	16.51	17.73	16.51	17.42
1696	NYSE	ORA	Wed, Aug 10, 2011	16.53	17.31	16.31	16.39
1695	NYSE	ORA	Tue, Aug 9, 2011	15.64	16.83	15.29	16.80
1694	NYSE	ORA	Mon, Aug 8, 2011	15.48	17.03	15.36	15.38
1693	NYSE	ORA	Fri, Aug 5, 2011	18.87	19.20	16.73	16.96
1692	NYSE	ORA	Thu, Aug 4, 2011	19.87	20.80	18.40	18.48
1691	NYSE	ORA	Wed, Aug 3, 2011	19.89	20.04	19.36	19.54
1690	NYSE	ORA	Tue, Aug 2, 2011	20.63	20.69	19.88	19.89
1689	NYSE	ORA	Mon, Aug 1, 2011	21.15	21.25	20.28	20.59
1688	NYSE	ORA	Fri, Jul 29, 2011	20.69	21.15	20.57	20.86
1687	NYSE	ORA	Thu, Jul 28, 2011	21.15	21.23	20.91	20.98
1686	NYSE	ORA	Wed, Jul 27, 2011	21.37	21.50	21.20	21.22
1685	NYSE	ORA	Tue, Jul 26, 2011	21.74	21.81	21.32	21.43
1684	NYSE	ORA	Mon, Jul 25, 2011	21.42	21.90	21.35	21.77
1683	NYSE	ORA	Fri, Jul 22, 2011	21.96	21.96	21.53	21.63
1682	NYSE	ORA	Thu, Jul 21, 2011	21.85	22.00	21.69	21.91
1681	NYSE	ORA	Wed, Jul 20, 2011	21.69	21.90	21.66	21.82
1680	NYSE	ORA	Tue, Jul 19, 2011	21.57	21.67	21.33	21.67
1679	NYSE	ORA	Mon, Jul 18, 2011	21.83	21.91	21.29	21.37
1678	NYSE	ORA	Fri, Jul 15, 2011	21.32	21.98	21.32	21.91
1677	NYSE	ORA	Thu, Jul 14, 2011	21.72	21.72	21.21	21.22
1676	NYSE	ORA	Wed, Jul 13, 2011	22.09	22.09	21.26	21.72
1675	NYSE	ORA	Tue, Jul 12, 2011	21.99	22.38	21.99	22.05
1674	NYSE	ORA	Mon, Jul 11, 2011	22.58	22.65	22.00	22.12
1673	NYSE	ORA	Fri, Jul 8, 2011	22.62	22.91	22.51	22.90
1672	NYSE	ORA	Thu, Jul 7, 2011	22.68	22.75	22.40	22.62
1671	NYSE	ORA	Wed, Jul 6, 2011	22.31	22.59	22.02	22.46
1670	NYSE	ORA	Tue, Jul 5, 2011	22.71	22.71	22.22	22.35
1669	NYSE	ORA	Fri, Jul 1, 2011	22.04	22.65	21.93	22.63
1668	NYSE	ORA	Thu, Jun 30, 2011	22.34	22.34	21.98	22.01
1667	NYSE	ORA	Wed, Jun 29, 2011	22.00	22.47	21.73	22.25
1666	NYSE	ORA	Tue, Jun 28, 2011	21.63	21.98	21.61	21.90
1665	NYSE	ORA	Mon, Jun 27, 2011	21.92	21.99	21.56	21.63
1664	NYSE	ORA	Fri, Jun 24, 2011	22.22	22.22	21.69	21.82
1663	NYSE	ORA	Thu, Jun 23, 2011	22.41	22.51	22.00	22.26
1662	NYSE	ORA	Wed, Jun 22, 2011	22.65	23.13	22.62	22.68
1661	NYSE	ORA	Tue, Jun 21, 2011	22.64	23.13	22.48	22.71
1660	NYSE	ORA	Mon, Jun 20, 2011	22.33	22.56	22.33	22.55
1659	NYSE	ORA	Fri, Jun 17, 2011	22.77	22.77	22.38	22.47
1658	NYSE	ORA	Thu, Jun 16, 2011	22.39	22.76	22.32	22.60
1657	NYSE	ORA	Wed, Jun 15, 2011	22.61	23.32	22.37	22.39
1656	NYSE	ORA	Tue, Jun 14, 2011	22.19	22.71	22.00	22.68
1655	NYSE	ORA	Mon, Jun 13, 2011	22.00	22.27	21.89	21.99
1654	NYSE	ORA	Fri, Jun 10, 2011	22.70	22.77	21.88	22.01
1653	NYSE	ORA	Thu, Jun 9, 2011	21.28	23.23	21.27	22.54
1652	NYSE	ORA	Wed, Jun 8, 2011	20.87	21.29	20.87	20.95
1651	NYSE	ORA	Tue, Jun 7, 2011	20.86	20.87	20.54	20.60
1650	NYSE	ORA	Mon, Jun 6, 2011	20.99	21.46	20.73	20.74
1649	NYSE	ORA	Fri, Jun 3, 2011	21.32	21.45	20.97	21.03
1648	NYSE	ORA	Thu, Jun 2, 2011	21.33	22.00	21.30	21.59
1647	NYSE	ORA	Wed, Jun 1, 2011	21.94	22.05	21.32	21.39
1646	NYSE	ORA	Tue, May 31, 2011	22.19	22.33	21.75	22.01
1645	NYSE	ORA	Fri, May 27, 2011	22.18	22.18	21.92	21.98
1644	NYSE	ORA	Thu, May 26, 2011	22.23	22.23	21.90	22.04
1643	NYSE	ORA	Wed, May 25, 2011	22.22	22.54	22.18	22.35
1642	NYSE	ORA	Tue, May 24, 2011	22.70	22.72	22.12	22.31
1641	NYSE	ORA	Mon, May 23, 2011	22.83	23.09	22.48	22.62
1640	NYSE	ORA	Fri, May 20, 2011	23.49	23.49	23.10	23.23
1639	NYSE	ORA	Thu, May 19, 2011	23.27	23.75	22.97	23.54
1638	NYSE	ORA	Wed, May 18, 2011	23.29	23.62	23.15	23.27
1637	NYSE	ORA	Tue, May 17, 2011	23.19	23.50	23.08	23.31
1636	NYSE	ORA	Mon, May 16, 2011	23.17	23.89	22.98	23.28
1635	NYSE	ORA	Fri, May 13, 2011	23.55	23.58	22.78	22.97
1634	NYSE	ORA	Thu, May 12, 2011	22.10	23.45	22.10	23.40
1633	NYSE	ORA	Wed, May 11, 2011	22.98	22.99	21.79	22.11
1632	NYSE	ORA	Tue, May 10, 2011	22.63	23.03	22.54	22.94
1631	NYSE	ORA	Mon, May 9, 2011	22.61	23.15	22.44	22.64
1630	NYSE	ORA	Fri, May 6, 2011	22.40	22.86	22.15	22.81
1629	NYSE	ORA	Thu, May 5, 2011	24.13	24.13	21.68	22.18
1628	NYSE	ORA	Wed, May 4, 2011	24.07	24.41	23.65	24.18
1627	NYSE	ORA	Tue, May 3, 2011	24.87	24.89	24.12	24.29
1626	NYSE	ORA	Mon, May 2, 2011	24.96	24.93	24.68	24.90
1625	NYSE	ORA	Fri, Apr 29, 2011	25.00	25.04	24.73	24.90
1624	NYSE	ORA	Thu, Apr 28, 2011	25.23	25.23	24.72	24.80
1623	NYSE	ORA	Wed, Apr 27, 2011	25.17	25.25	24.91	25.19
1622	NYSE	ORA	Tue, Apr 26, 2011	25.04	25.23	24.92	25.09
1621	NYSE	ORA	Mon, Apr 25, 2011	25.17	25.30	24.87	25.02
1620	NYSE	ORA	Thu, Apr 21, 2011	24.85	25.30	24.84	25.27
1619	NYSE	ORA	Wed, Apr 20, 2011	24.81	25.19	24.66	24.82
1618	NYSE	ORA	Tue, Apr 19, 2011	25.52	25.59	24.42	24.53
1617	NYSE	ORA	Mon, Apr 18, 2011	25.33	25.58	25.03	25.57
1616	NYSE	ORA	Fri, Apr 15, 2011	25.16	25.67	25.16	25.37
1615	NYSE	ORA	Thu, Apr 14, 2011	25.05	25.33	24.83	25.12
1614	NYSE	ORA	Wed, Apr 13, 2011	25.08	25.70	25.00	25.08
1613	NYSE	ORA	Tue, Apr 12, 2011	25.60	25.60	24.76	24.78
1612	NYSE	ORA	Mon, Apr 11, 2011	25.90	25.90	25.53	25.66
1611	NYSE	ORA	Fri, Apr 8, 2011	26.20	26.28	25.75	25.90
1610	NYSE	ORA	Thu, Apr 7, 2011	26.31	26.43	26.05	26.13
1609	NYSE	ORA	Wed, Apr 6, 2011	25.77	26.14	25.55	26.12
1608	NYSE	ORA	Tue, Apr 5, 2011	25.64	25.93	25.53	25.59
1607	NYSE	ORA	Mon, Apr 4, 2011	25.45	25.66	25.16	25.63
1606	NYSE	ORA	Fri, Apr 1, 2011	25.41	25.64	25.17	25.46
1605	NYSE	ORA	Thu, Mar 31, 2011	25.66	25.75	25.16	25.33
1604	NYSE	ORA	Wed, Mar 30, 2011	25.08	25.75	24.65	25.65
1603	NYSE	ORA	Tue, Mar 29, 2011	24.69	25.08	24.60	24.93
1602	NYSE	ORA	Mon, Mar 28, 2011	25.00	25.16	24.57	24.57
1601	NYSE	ORA	Fri, Mar 25, 2011	25.11	25.26	24.81	24.96
1600	NYSE	ORA	Thu, Mar 24, 2011	25.18	25.32	24.94	25.05
1599	NYSE	ORA	Wed, Mar 23, 2011	25.03	25.24	24.56	25.12
1598	NYSE	ORA	Tue, Mar 22, 2011	24.84	25.08	24.59	25.02
1597	NYSE	ORA	Mon, Mar 21, 2011	25.15	25.43	24.57	24.61
1596	NYSE	ORA	Fri, Mar 18, 2011	25.13	25.18	24.71	24.89
1595	NYSE	ORA	Thu, Mar 17, 2011	25.05	25.13	24.50	24.85
1594	NYSE	ORA	Wed, Mar 16, 2011	24.45	25.30	24.26	24.62
1593	NYSE	ORA	Tue, Mar 15, 2011	23.19	24.67	23.09	24.27
1592	NYSE	ORA	Mon, Mar 14, 2011	23.31	23.92	23.06	23.74
1591	NYSE	ORA	Fri, Mar 11, 2011	23.22	23.41	23.03	23.27
1590	NYSE	ORA	Thu, Mar 10, 2011	23.49	23.57	23.11	23.24
1589	NYSE	ORA	Wed, Mar 9, 2011	23.79	23.88	23.40	23.58
1588	NYSE	ORA	Tue, Mar 8, 2011	23.94	24.14	23.70	23.85
1587	NYSE	ORA	Mon, Mar 7, 2011	24.29	24.45	23.64	23.81
1586	NYSE	ORA	Fri, Mar 4, 2011	24.51	24.52	23.85	24.30
1585	NYSE	ORA	Thu, Mar 3, 2011	24.57	24.65	24.32	24.53
1584	NYSE	ORA	Wed, Mar 2, 2011	24.44	24.58	24.13	24.44
1583	NYSE	ORA	Tue, Mar 1, 2011	24.96	25.28	24.29	24.54
1582	NYSE	ORA	Mon, Feb 28, 2011	24.93	25.28	24.73	25.05
1581	NYSE	ORA	Fri, Feb 25, 2011	24.11	24.87	23.83	24.84
1580	NYSE	ORA	Thu, Feb 24, 2011	25.00	25.01	23.37	24.01
1579	NYSE	ORA	Wed, Feb 23, 2011	27.52	28.00	25.16	25.16
1578	NYSE	ORA	Tue, Feb 22, 2011	28.74	28.80	27.76	27.95
1577	NYSE	ORA	Fri, Feb 18, 2011	28.64	29.00	28.64	28.93
1576	NYSE	ORA	Thu, Feb 17, 2011	29.15	29.23	28.64	28.65
1575	NYSE	ORA	Wed, Feb 16, 2011	29.42	29.52	29.20	29.21
1574	NYSE	ORA	Tue, Feb 15, 2011	29.68	29.85	29.38	29.38
1573	NYSE	ORA	Mon, Feb 14, 2011	29.38	29.98	29.19	29.80
1572	NYSE	ORA	Fri, Feb 11, 2011	29.28	29.46	29.27	29.32
1571	NYSE	ORA	Thu, Feb 10, 2011	29.37	29.50	29.24	29.29
1570	NYSE	ORA	Wed, Feb 9, 2011	30.24	30.38	29.41	29.52
1569	NYSE	ORA	Tue, Feb 8, 2011	30.41	30.45	30.22	30.32
1568	NYSE	ORA	Mon, Feb 7, 2011	30.38	30.63	30.38	30.46
1567	NYSE	ORA	Fri, Feb 4, 2011	30.41	30.53	30.08	30.38
1566	NYSE	ORA	Thu, Feb 3, 2011	30.73	30.74	30.12	30.50
1565	NYSE	ORA	Wed, Feb 2, 2011	31.05	31.13	30.72	30.80
1564	NYSE	ORA	Tue, Feb 1, 2011	30.87	31.23	30.77	31.18
1563	NYSE	ORA	Mon, Jan 31, 2011	31.10	31.15	30.76	30.76
1562	NYSE	ORA	Fri, Jan 28, 2011	31.20	31.20	30.89	30.98
1561	NYSE	ORA	Thu, Jan 27, 2011	30.51	31.23	30.51	31.15
1560	NYSE	ORA	Wed, Jan 26, 2011	30.83	30.86	30.48	30.67
1559	NYSE	ORA	Tue, Jan 25, 2011	30.66	30.81	30.57	30.75
1558	NYSE	ORA	Mon, Jan 24, 2011	30.48	30.93	30.39	30.79
1557	NYSE	ORA	Fri, Jan 21, 2011	30.56	30.79	30.32	30.53
1556	NYSE	ORA	Thu, Jan 20, 2011	30.65	30.74	30.18	30.26
1555	NYSE	ORA	Wed, Jan 19, 2011	31.19	31.22	30.61	30.67
1554	NYSE	ORA	Tue, Jan 18, 2011	31.00	31.20	30.91	31.18
1553	NYSE	ORA	Fri, Jan 14, 2011	30.89	31.12	30.75	31.11
1552	NYSE	ORA	Thu, Jan 13, 2011	31.02	31.14	30.67	30.95
1551	NYSE	ORA	Wed, Jan 12, 2011	30.50	30.97	30.42	30.90
1550	NYSE	ORA	Tue, Jan 11, 2011	29.75	30.22	29.65	30.17
1549	NYSE	ORA	Mon, Jan 10, 2011	29.74	29.95	29.49	29.69
1548	NYSE	ORA	Fri, Jan 7, 2011	29.75	29.96	29.49	29.88
1547	NYSE	ORA	Thu, Jan 6, 2011	29.72	29.84	29.41	29.75
1546	NYSE	ORA	Wed, Jan 5, 2011	29.24	29.87	29.22	29.84
1545	NYSE	ORA	Tue, Jan 4, 2011	29.49	29.51	29.12	29.41
1544	NYSE	ORA	Mon, Jan 3, 2011	29.80	29.82	29.33	29.47
1543	NYSE	ORA	Fri, Dec 31, 2010	29.39	29.73	29.36	29.58
1542	NYSE	ORA	Thu, Dec 30, 2010	29.53	29.63	29.22	29.48
1541	NYSE	ORA	Wed, Dec 29, 2010	29.44	29.80	29.30	29.59
1540	NYSE	ORA	Tue, Dec 28, 2010	29.47	29.49	29.31	29.39
1539	NYSE	ORA	Mon, Dec 27, 2010	29.45	29.50	29.30	29.50
1538	NYSE	ORA	Thu, Dec 23, 2010	29.50	29.60	28.93	29.50
1537	NYSE	ORA	Wed, Dec 22, 2010	28.85	29.60	28.85	29.50
1536	NYSE	ORA	Tue, Dec 21, 2010	28.93	28.93	28.61	28.75
1535	NYSE	ORA	Mon, Dec 20, 2010	28.66	28.87	28.62	28.75
1534	NYSE	ORA	Fri, Dec 17, 2010	28.18	28.75	28.18	28.64
1533	NYSE	ORA	Thu, Dec 16, 2010	28.13	28.49	28.13	28.29
1532	NYSE	ORA	Wed, Dec 15, 2010	28.17	28.50	28.04	28.13
1531	NYSE	ORA	Tue, Dec 14, 2010	28.06	28.41	28.06	28.36
1530	NYSE	ORA	Mon, Dec 13, 2010	28.46	28.50	28.02	28.07
1529	NYSE	ORA	Fri, Dec 10, 2010	28.21	28.45	28.06	28.40
1528	NYSE	ORA	Thu, Dec 9, 2010	27.98	28.20	27.87	28.18
1527	NYSE	ORA	Wed, Dec 8, 2010	27.81	28.01	27.54	27.83
1526	NYSE	ORA	Tue, Dec 7, 2010	27.83	28.37	27.74	27.81
1525	NYSE	ORA	Mon, Dec 6, 2010	27.20	27.80	27.04	27.68
1524	NYSE	ORA	Fri, Dec 3, 2010	27.10	27.42	26.94	27.38
1523	NYSE	ORA	Thu, Dec 2, 2010	27.00	27.33	26.76	27.29
1522	NYSE	ORA	Wed, Dec 1, 2010	27.17	27.34	26.78	26.88
1521	NYSE	ORA	Tue, Nov 30, 2010	26.67	26.83	26.58	26.80
1520	NYSE	ORA	Mon, Nov 29, 2010	26.95	27.04	26.67	26.84
1519	NYSE	ORA	Fri, Nov 26, 2010	27.17	27.42	27.01	27.02
1518	NYSE	ORA	Wed, Nov 24, 2010	27.15	27.34	26.93	27.23
1517	NYSE	ORA	Tue, Nov 23, 2010	26.85	27.25	26.62	27.06
1516	NYSE	ORA	Mon, Nov 22, 2010	27.29	27.63	26.90	27.09
1515	NYSE	ORA	Fri, Nov 19, 2010	27.52	27.63	27.11	27.54
1514	NYSE	ORA	Thu, Nov 18, 2010	27.25	27.79	27.14	27.61
1513	NYSE	ORA	Wed, Nov 17, 2010	26.94	27.27	26.81	27.01
1512	NYSE	ORA	Tue, Nov 16, 2010	26.89	27.04	26.74	26.98
1511	NYSE	ORA	Mon, Nov 15, 2010	26.74	27.12	26.55	26.90
1510	NYSE	ORA	Fri, Nov 12, 2010	27.20	27.22	26.78	26.81
1509	NYSE	ORA	Thu, Nov 11, 2010	27.23	27.34	27.09	27.30
1508	NYSE	ORA	Wed, Nov 10, 2010	27.23	27.44	26.95	27.43
1507	NYSE	ORA	Tue, Nov 9, 2010	27.49	27.72	27.11	27.14
1506	NYSE	ORA	Mon, Nov 8, 2010	28.01	28.01	27.42	27.48
1505	NYSE	ORA	Fri, Nov 5, 2010	28.11	28.44	27.73	28.23
1504	NYSE	ORA	Thu, Nov 4, 2010	28.43	28.59	27.85	28.19
1503	NYSE	ORA	Wed, Nov 3, 2010	28.05	28.43	28.00	28.19
1502	NYSE	ORA	Tue, Nov 2, 2010	28.19	28.26	27.87	28.07
1501	NYSE	ORA	Mon, Nov 1, 2010	28.69	28.70	27.90	28.10
1500	NYSE	ORA	Fri, Oct 29, 2010	28.25	28.68	28.19	28.51
1499	NYSE	ORA	Thu, Oct 28, 2010	28.39	28.52	28.18	28.34
1498	NYSE	ORA	Wed, Oct 27, 2010	28.18	28.35	27.87	28.34
1497	NYSE	ORA	Tue, Oct 26, 2010	28.44	28.77	28.41	28.42
1496	NYSE	ORA	Mon, Oct 25, 2010	28.77	29.11	28.73	28.75
1495	NYSE	ORA	Fri, Oct 22, 2010	28.64	28.78	28.39	28.61
1494	NYSE	ORA	Thu, Oct 21, 2010	28.64	28.88	28.30	28.58
1493	NYSE	ORA	Wed, Oct 20, 2010	28.78	29.29	28.69	28.98
1492	NYSE	ORA	Tue, Oct 19, 2010	28.88	29.12	28.65	28.77
1491	NYSE	ORA	Mon, Oct 18, 2010	29.13	29.48	29.03	29.33
1490	NYSE	ORA	Fri, Oct 15, 2010	29.50	29.68	29.10	29.12
1489	NYSE	ORA	Thu, Oct 14, 2010	29.87	30.12	29.34	29.54
1488	NYSE	ORA	Wed, Oct 13, 2010	29.94	30.04	29.73	29.97
1487	NYSE	ORA	Tue, Oct 12, 2010	29.85	29.99	29.56	29.85
1486	NYSE	ORA	Mon, Oct 11, 2010	30.05	30.34	29.94	30.08
1485	NYSE	ORA	Fri, Oct 8, 2010	29.76	30.20	29.67	30.08
1484	NYSE	ORA	Thu, Oct 7, 2010	29.93	29.99	29.65	29.70
1483	NYSE	ORA	Wed, Oct 6, 2010	29.93	30.10	29.72	29.93
1482	NYSE	ORA	Tue, Oct 5, 2010	29.75	30.10	29.68	30.01
1481	NYSE	ORA	Mon, Oct 4, 2010	29.55	29.75	29.39	29.62
1480	NYSE	ORA	Fri, Oct 1, 2010	29.37	29.72	29.28	29.72
1479	NYSE	ORA	Thu, Sep 30, 2010	29.32	29.44	28.88	29.17
1478	NYSE	ORA	Wed, Sep 29, 2010	29.06	29.30	28.67	29.16
1477	NYSE	ORA	Tue, Sep 28, 2010	29.08	29.23	28.53	29.14
1476	NYSE	ORA	Mon, Sep 27, 2010	29.31	29.37	28.90	29.00
1475	NYSE	ORA	Fri, Sep 24, 2010	29.32	29.44	29.01	29.43
1474	NYSE	ORA	Thu, Sep 23, 2010	28.89	29.19	28.67	29.06
1473	NYSE	ORA	Wed, Sep 22, 2010	28.99	29.39	28.74	29.09
1472	NYSE	ORA	Tue, Sep 21, 2010	29.14	29.58	28.72	29.18
1471	NYSE	ORA	Mon, Sep 20, 2010	29.09	29.45	28.80	29.45
1470	NYSE	ORA	Fri, Sep 17, 2010	29.30	29.52	28.77	29.11
1469	NYSE	ORA	Thu, Sep 16, 2010	29.10	29.51	28.88	29.23
1468	NYSE	ORA	Wed, Sep 15, 2010	29.07	29.15	28.72	29.12
1467	NYSE	ORA	Tue, Sep 14, 2010	28.80	29.37	28.32	29.20
1466	NYSE	ORA	Mon, Sep 13, 2010	28.92	28.92	28.53	28.85
1465	NYSE	ORA	Fri, Sep 10, 2010	28.74	28.95	28.67	28.72
1464	NYSE	ORA	Thu, Sep 9, 2010	28.70	29.06	28.70	28.84
1463	NYSE	ORA	Wed, Sep 8, 2010	28.14	28.46	28.05	28.39
1462	NYSE	ORA	Tue, Sep 7, 2010	28.56	28.64	28.08	28.14
1461	NYSE	ORA	Fri, Sep 3, 2010	28.88	29.11	28.34	28.71
1460	NYSE	ORA	Thu, Sep 2, 2010	28.41	28.70	28.18	28.67
1459	NYSE	ORA	Wed, Sep 1, 2010	28.00	28.46	27.76	28.38
1458	NYSE	ORA	Tue, Aug 31, 2010	27.34	27.75	27.11	27.56
1457	NYSE	ORA	Mon, Aug 30, 2010	28.07	28.13	27.39	27.39
1456	NYSE	ORA	Fri, Aug 27, 2010	27.18	27.93	26.88	27.87
1455	NYSE	ORA	Thu, Aug 26, 2010	27.03	27.46	26.92	26.95
1454	NYSE	ORA	Wed, Aug 25, 2010	25.95	27.00	25.80	26.88
1453	NYSE	ORA	Tue, Aug 24, 2010	26.33	26.36	25.90	26.21
1452	NYSE	ORA	Mon, Aug 23, 2010	26.13	26.71	26.00	26.53
1451	NYSE	ORA	Fri, Aug 20, 2010	26.23	26.34	25.90	26.13
1450	NYSE	ORA	Thu, Aug 19, 2010	26.87	26.99	26.28	26.43
1449	NYSE	ORA	Wed, Aug 18, 2010	27.26	27.27	26.52	27.06
1448	NYSE	ORA	Tue, Aug 17, 2010	27.20	27.50	26.99	27.28
1447	NYSE	ORA	Mon, Aug 16, 2010	27.11	27.35	26.76	27.00
1446	NYSE	ORA	Fri, Aug 13, 2010	26.46	27.54	26.44	27.08
1445	NYSE	ORA	Thu, Aug 12, 2010	26.50	26.84	26.27	26.59
1444	NYSE	ORA	Wed, Aug 11, 2010	27.86	27.89	26.70	26.76
1443	NYSE	ORA	Tue, Aug 10, 2010	28.35	28.52	27.99	28.23
1442	NYSE	ORA	Mon, Aug 9, 2010	28.94	29.11	28.54	28.74
1441	NYSE	ORA	Fri, Aug 6, 2010	28.16	29.12	28.16	29.02
1440	NYSE	ORA	Thu, Aug 5, 2010	28.71	28.73	27.50	28.55
1439	NYSE	ORA	Wed, Aug 4, 2010	28.38	28.93	28.11	28.74
1438	NYSE	ORA	Tue, Aug 3, 2010	28.59	28.83	28.15	28.26
1437	NYSE	ORA	Mon, Aug 2, 2010	28.32	29.10	28.32	28.81
1436	NYSE	ORA	Fri, Jul 30, 2010	27.62	27.88	27.62	27.82
1435	NYSE	ORA	Thu, Jul 29, 2010	28.88	28.96	27.77	27.92
1434	NYSE	ORA	Wed, Jul 28, 2010	29.11	29.14	28.42	28.63
1433	NYSE	ORA	Tue, Jul 27, 2010	29.23	29.25	28.75	29.11
1432	NYSE	ORA	Mon, Jul 26, 2010	28.86	29.12	28.75	29.03
1431	NYSE	ORA	Fri, Jul 23, 2010	28.57	28.79	28.24	28.66
1430	NYSE	ORA	Thu, Jul 22, 2010	27.87	28.65	27.87	28.57
1429	NYSE	ORA	Wed, Jul 21, 2010	28.17	28.57	27.49	27.63
1428	NYSE	ORA	Tue, Jul 20, 2010	27.28	28.13	27.28	28.11
1427	NYSE	ORA	Mon, Jul 19, 2010	27.74	27.74	26.93	27.58
1426	NYSE	ORA	Fri, Jul 16, 2010	27.80	28.02	27.57	27.66
1425	NYSE	ORA	Thu, Jul 15, 2010	28.44	28.54	27.74	28.12
1424	NYSE	ORA	Wed, Jul 14, 2010	28.61	28.99	28.41	28.60
1423	NYSE	ORA	Tue, Jul 13, 2010	29.10	29.30	28.60	28.85
1422	NYSE	ORA	Mon, Jul 12, 2010	29.00	29.05	28.53	28.90
1421	NYSE	ORA	Fri, Jul 9, 2010	28.63	29.09	28.18	28.99
1420	NYSE	ORA	Thu, Jul 8, 2010	29.26	29.41	28.63	28.91
1419	NYSE	ORA	Wed, Jul 7, 2010	28.25	28.96	28.25	28.82
1418	NYSE	ORA	Tue, Jul 6, 2010	28.94	29.17	27.77	28.24
1417	NYSE	ORA	Fri, Jul 2, 2010	28.35	29.20	28.20	28.61
1416	NYSE	ORA	Thu, Jul 1, 2010	28.04	28.61	27.53	28.16
1415	NYSE	ORA	Wed, Jun 30, 2010	27.90	29.25	27.88	28.29
1414	NYSE	ORA	Tue, Jun 29, 2010	28.19	28.39	27.76	28.01
1413	NYSE	ORA	Mon, Jun 28, 2010	28.48	29.08	28.33	28.73
1412	NYSE	ORA	Fri, Jun 25, 2010	28.40	28.76	28.12	28.41
1411	NYSE	ORA	Thu, Jun 24, 2010	28.64	29.25	28.25	28.35
1410	NYSE	ORA	Wed, Jun 23, 2010	28.75	29.03	28.41	28.69
1409	NYSE	ORA	Tue, Jun 22, 2010	29.57	29.92	28.71	28.75
1408	NYSE	ORA	Mon, Jun 21, 2010	30.01	30.37	29.39	29.54
1407	NYSE	ORA	Fri, Jun 18, 2010	29.78	29.79	29.52	29.67
1406	NYSE	ORA	Thu, Jun 17, 2010	30.12	30.12	29.35	29.61
1405	NYSE	ORA	Wed, Jun 16, 2010	29.35	29.89	29.25	29.79
1404	NYSE	ORA	Tue, Jun 15, 2010	28.90	29.83	28.87	29.66
1403	NYSE	ORA	Mon, Jun 14, 2010	28.22	29.00	28.22	28.72
1402	NYSE	ORA	Fri, Jun 11, 2010	27.90	28.32	27.90	28.19
1401	NYSE	ORA	Thu, Jun 10, 2010	28.02	28.43	27.53	28.08
1400	NYSE	ORA	Wed, Jun 9, 2010	27.12	28.24	27.12	27.46
1399	NYSE	ORA	Tue, Jun 8, 2010	26.47	27.16	26.43	27.05
1398	NYSE	ORA	Mon, Jun 7, 2010	26.97	27.37	26.52	26.55
1397	NYSE	ORA	Fri, Jun 4, 2010	27.20	28.05	27.15	27.23
1396	NYSE	ORA	Thu, Jun 3, 2010	27.50	28.28	27.30	28.04
1395	NYSE	ORA	Wed, Jun 2, 2010	27.56	27.81	26.91	27.52
1394	NYSE	ORA	Tue, Jun 1, 2010	28.21	28.60	27.50	27.51
1393	NYSE	ORA	Fri, May 28, 2010	28.36	28.98	28.36	28.49
1392	NYSE	ORA	Thu, May 27, 2010	27.68	28.51	27.40	28.50
1391	NYSE	ORA	Wed, May 26, 2010	27.06	27.91	26.91	27.11
1390	NYSE	ORA	Tue, May 25, 2010	26.40	27.00	26.17	26.72
1389	NYSE	ORA	Mon, May 24, 2010	26.97	28.06	26.97	27.15
1388	NYSE	ORA	Fri, May 21, 2010	26.55	27.32	26.13	27.18
1387	NYSE	ORA	Thu, May 20, 2010	28.40	28.51	27.00	27.06
1386	NYSE	ORA	Wed, May 19, 2010	29.05	29.43	28.50	29.03
1385	NYSE	ORA	Tue, May 18, 2010	30.51	30.79	29.32	29.38
1384	NYSE	ORA	Mon, May 17, 2010	29.80	30.63	29.59	30.48
1383	NYSE	ORA	Fri, May 14, 2010	30.32	30.40	29.36	29.97
1382	NYSE	ORA	Thu, May 13, 2010	30.38	30.99	30.38	30.70
1381	NYSE	ORA	Wed, May 12, 2010	30.00	31.30	30.00	31.00
1380	NYSE	ORA	Tue, May 11, 2010	29.28	30.45	29.20	29.95
1379	NYSE	ORA	Mon, May 10, 2010	28.58	29.76	28.58	29.70
1378	NYSE	ORA	Fri, May 7, 2010	28.65	29.12	27.77	27.92
1377	NYSE	ORA	Thu, May 6, 2010	30.38	30.77	28.06	29.21
1376	NYSE	ORA	Wed, May 5, 2010	31.61	31.88	30.61	30.75
1375	NYSE	ORA	Tue, May 4, 2010	32.14	32.22	31.50	32.08
1374	NYSE	ORA	Mon, May 3, 2010	31.83	32.43	31.65	32.35
1373	NYSE	ORA	Fri, Apr 30, 2010	32.00	32.32	31.75	31.86
1372	NYSE	ORA	Thu, Apr 29, 2010	31.84	32.26	31.84	32.09
1371	NYSE	ORA	Wed, Apr 28, 2010	31.83	31.93	31.53	31.82
1370	NYSE	ORA	Tue, Apr 27, 2010	31.69	32.08	31.58	31.75
1369	NYSE	ORA	Mon, Apr 26, 2010	31.11	32.24	30.48	31.87
1368	NYSE	ORA	Fri, Apr 23, 2010	30.86	31.28	30.30	31.12
1367	NYSE	ORA	Thu, Apr 22, 2010	30.80	31.28	30.50	31.23
1366	NYSE	ORA	Wed, Apr 21, 2010	30.88	31.11	30.49	31.03
1365	NYSE	ORA	Tue, Apr 20, 2010	30.58	30.81	30.22	30.68
1364	NYSE	ORA	Mon, Apr 19, 2010	29.93	30.76	29.51	30.27
1363	NYSE	ORA	Fri, Apr 16, 2010	31.37	31.62	29.91	29.95
1362	NYSE	ORA	Thu, Apr 15, 2010	30.62	31.60	30.44	31.46
1361	NYSE	ORA	Wed, Apr 14, 2010	31.03	31.35	30.74	30.83
1360	NYSE	ORA	Tue, Apr 13, 2010	31.00	31.34	30.66	31.04
1359	NYSE	ORA	Mon, Apr 12, 2010	30.04	31.01	29.90	31.00
1358	NYSE	ORA	Fri, Apr 9, 2010	29.61	30.45	29.55	30.00
1357	NYSE	ORA	Thu, Apr 8, 2010	29.15	29.57	29.12	29.49
1356	NYSE	ORA	Wed, Apr 7, 2010	29.22	29.26	28.76	29.09
1355	NYSE	ORA	Tue, Apr 6, 2010	29.00	29.44	28.92	29.39
1354	NYSE	ORA	Mon, Apr 5, 2010	29.17	29.18	28.91	29.06
1353	NYSE	ORA	Thu, Apr 1, 2010	28.43	29.06	28.27	28.99
1352	NYSE	ORA	Wed, Mar 31, 2010	27.96	28.44	27.87	28.14
1351	NYSE	ORA	Tue, Mar 30, 2010	27.72	28.00	27.60	27.93
1350	NYSE	ORA	Mon, Mar 29, 2010	27.91	28.06	27.62	27.76
1349	NYSE	ORA	Fri, Mar 26, 2010	27.78	28.13	27.46	27.68
1348	NYSE	ORA	Thu, Mar 25, 2010	28.37	28.70	27.73	27.80
1347	NYSE	ORA	Wed, Mar 24, 2010	28.71	28.82	28.19	28.37
1346	NYSE	ORA	Tue, Mar 23, 2010	29.57	29.95	28.37	29.00
1345	NYSE	ORA	Mon, Mar 22, 2010	29.07	29.38	28.50	29.37
1344	NYSE	ORA	Fri, Mar 19, 2010	30.16	30.26	29.15	29.19
1343	NYSE	ORA	Thu, Mar 18, 2010	30.58	30.86	29.88	30.01
1342	NYSE	ORA	Wed, Mar 17, 2010	30.13	30.87	30.00	30.58
1341	NYSE	ORA	Tue, Mar 16, 2010	29.83	30.02	29.48	29.98
1340	NYSE	ORA	Mon, Mar 15, 2010	30.02	30.04	29.41	29.61
1339	NYSE	ORA	Fri, Mar 12, 2010	30.15	30.15	29.99	30.09
1338	NYSE	ORA	Thu, Mar 11, 2010	30.35	30.35	29.83	30.13
1337	NYSE	ORA	Wed, Mar 10, 2010	30.58	30.60	30.15	30.33
1336	NYSE	ORA	Tue, Mar 9, 2010	30.45	30.52	30.22	30.45
1335	NYSE	ORA	Mon, Mar 8, 2010	30.52	30.58	30.14	30.45
1334	NYSE	ORA	Fri, Mar 5, 2010	29.83	30.42	29.60	30.36
1333	NYSE	ORA	Thu, Mar 4, 2010	29.11	29.66	28.92	29.58
1332	NYSE	ORA	Wed, Mar 3, 2010	29.23	29.24	28.90	29.09
1331	NYSE	ORA	Tue, Mar 2, 2010	28.80	29.47	28.62	29.34
1330	NYSE	ORA	Mon, Mar 1, 2010	28.97	29.43	28.12	28.79
1329	NYSE	ORA	Fri, Feb 26, 2010	30.20	30.42	28.69	28.93
1328	NYSE	ORA	Thu, Feb 25, 2010	31.43	31.43	30.37	31.01
1327	NYSE	ORA	Wed, Feb 24, 2010	31.99	32.54	31.61	31.90
1326	NYSE	ORA	Tue, Feb 23, 2010	34.14	34.14	33.07	33.18
1325	NYSE	ORA	Mon, Feb 22, 2010	34.63	34.85	34.13	34.37
1324	NYSE	ORA	Fri, Feb 19, 2010	34.07	34.62	33.59	34.51
1323	NYSE	ORA	Thu, Feb 18, 2010	33.75	34.19	33.34	34.10
1322	NYSE	ORA	Wed, Feb 17, 2010	33.92	34.08	33.70	33.88
1321	NYSE	ORA	Tue, Feb 16, 2010	33.50	33.93	33.23	33.93
1320	NYSE	ORA	Fri, Feb 12, 2010	33.41	33.42	32.51	33.24
1319	NYSE	ORA	Thu, Feb 11, 2010	33.49	33.71	33.30	33.58
1318	NYSE	ORA	Wed, Feb 10, 2010	34.29	34.76	33.13	33.48
1317	NYSE	ORA	Tue, Feb 9, 2010	34.13	34.72	34.07	34.23
1316	NYSE	ORA	Mon, Feb 8, 2010	34.25	34.45	33.65	33.90
1315	NYSE	ORA	Fri, Feb 5, 2010	33.54	34.01	33.28	34.01
1314	NYSE	ORA	Thu, Feb 4, 2010	35.19	35.32	33.30	33.66
1313	NYSE	ORA	Wed, Feb 3, 2010	35.52	35.73	35.29	35.67
1312	NYSE	ORA	Tue, Feb 2, 2010	35.90	36.61	35.35	35.56
1311	NYSE	ORA	Mon, Feb 1, 2010	34.51	35.68	34.51	35.58
1310	NYSE	ORA	Fri, Jan 29, 2010	36.00	36.00	34.35	34.42
1309	NYSE	ORA	Thu, Jan 28, 2010	35.95	36.11	35.70	35.87
1308	NYSE	ORA	Wed, Jan 27, 2010	35.60	35.80	35.24	35.71
1307	NYSE	ORA	Tue, Jan 26, 2010	35.30	35.88	35.00	35.61
1306	NYSE	ORA	Mon, Jan 25, 2010	35.61	36.70	35.27	35.47
1305	NYSE	ORA	Fri, Jan 22, 2010	36.11	36.30	35.37	35.37
1304	NYSE	ORA	Thu, Jan 21, 2010	36.95	37.22	36.10	36.25
1303	NYSE	ORA	Wed, Jan 20, 2010	37.13	37.22	36.55	37.13
1302	NYSE	ORA	Tue, Jan 19, 2010	37.58	37.88	37.34	37.41
1301	NYSE	ORA	Fri, Jan 15, 2010	37.28	38.79	37.10	37.54
1300	NYSE	ORA	Thu, Jan 14, 2010	37.93	38.08	37.24	37.28
1299	NYSE	ORA	Wed, Jan 13, 2010	36.27	37.95	36.21	37.89
1298	NYSE	ORA	Tue, Jan 12, 2010	37.12	37.19	36.18	36.31
1297	NYSE	ORA	Mon, Jan 11, 2010	36.85	37.39	36.82	37.17
1296	NYSE	ORA	Fri, Jan 8, 2010	37.64	37.84	36.75	36.78
1295	NYSE	ORA	Thu, Jan 7, 2010	38.00	38.10	36.88	37.52
1294	NYSE	ORA	Wed, Jan 6, 2010	37.58	38.15	36.75	38.00
1293	NYSE	ORA	Tue, Jan 5, 2010	37.75	38.22	37.70	38.00
1292	NYSE	ORA	Mon, Jan 4, 2010	38.00	38.33	37.74	37.87
1291	NYSE	ORA	Thu, Dec 31, 2009	38.12	38.25	37.75	37.84
1290	NYSE	ORA	Wed, Dec 30, 2009	38.30	38.42	37.92	38.12
1289	NYSE	ORA	Tue, Dec 29, 2009	38.30	38.52	38.00	38.25
1288	NYSE	ORA	Mon, Dec 28, 2009	37.89	38.40	37.89	38.26
1287	NYSE	ORA	Thu, Dec 24, 2009	37.99	38.28	37.87	38.03
1286	NYSE	ORA	Wed, Dec 23, 2009	38.50	38.80	38.00	38.09
1285	NYSE	ORA	Tue, Dec 22, 2009	38.09	38.59	37.96	38.59
1284	NYSE	ORA	Mon, Dec 21, 2009	38.28	38.71	38.05	38.14
1283	NYSE	ORA	Fri, Dec 18, 2009	38.63	38.85	37.60	38.25
1282	NYSE	ORA	Thu, Dec 17, 2009	39.23	39.23	38.20	38.60
1281	NYSE	ORA	Wed, Dec 16, 2009	39.50	39.78	39.15	39.38
1280	NYSE	ORA	Tue, Dec 15, 2009	39.89	39.99	38.69	39.47
1279	NYSE	ORA	Mon, Dec 14, 2009	40.90	40.99	39.95	40.09
1278	NYSE	ORA	Fri, Dec 11, 2009	41.79	41.79	40.19	40.67
1277	NYSE	ORA	Thu, Dec 10, 2009	41.79	42.07	40.87	41.20
1276	NYSE	ORA	Wed, Dec 9, 2009	42.80	42.98	41.55	41.77
1275	NYSE	ORA	Tue, Dec 8, 2009	43.30	43.49	42.21	42.69
1274	NYSE	ORA	Mon, Dec 7, 2009	43.21	44.13	43.19	43.33
1273	NYSE	ORA	Fri, Dec 4, 2009	43.37	43.68	42.61	43.16
1272	NYSE	ORA	Thu, Dec 3, 2009	42.07	43.36	42.07	42.94
1271	NYSE	ORA	Wed, Dec 2, 2009	42.07	42.60	41.73	41.85
1270	NYSE	ORA	Tue, Dec 1, 2009	41.45	42.32	41.44	41.93
1269	NYSE	ORA	Mon, Nov 30, 2009	40.13	41.32	40.13	41.17
1268	NYSE	ORA	Fri, Nov 27, 2009	40.17	41.14	39.85	40.29
1267	NYSE	ORA	Wed, Nov 25, 2009	40.75	40.95	40.51	40.95
1266	NYSE	ORA	Tue, Nov 24, 2009	40.63	41.00	40.35	40.67
1265	NYSE	ORA	Mon, Nov 23, 2009	41.22	41.59	40.62	40.71
1264	NYSE	ORA	Fri, Nov 20, 2009	40.58	40.93	40.30	40.56
1263	NYSE	ORA	Thu, Nov 19, 2009	40.82	40.97	39.88	40.61
1262	NYSE	ORA	Wed, Nov 18, 2009	41.04	41.30	40.80	40.87
1261	NYSE	ORA	Tue, Nov 17, 2009	40.40	41.61	40.33	40.80
1260	NYSE	ORA	Mon, Nov 16, 2009	39.68	41.07	39.62	40.88
1259	NYSE	ORA	Fri, Nov 13, 2009	37.96	39.47	37.96	39.31
1258	NYSE	ORA	Thu, Nov 12, 2009	37.98	38.18	37.34	37.95
1257	NYSE	ORA	Wed, Nov 11, 2009	37.26	38.35	36.87	37.83
1256	NYSE	ORA	Tue, Nov 10, 2009	37.30	37.66	36.86	37.15
1255	NYSE	ORA	Mon, Nov 9, 2009	36.23	38.10	36.23	37.70
1254	NYSE	ORA	Fri, Nov 6, 2009	36.77	37.09	35.70	36.21
1253	NYSE	ORA	Thu, Nov 5, 2009	38.15	38.85	37.20	38.50
1252	NYSE	ORA	Wed, Nov 4, 2009	37.30	37.53	36.37	36.65
1251	NYSE	ORA	Tue, Nov 3, 2009	37.34	37.87	36.77	37.09
1250	NYSE	ORA	Mon, Nov 2, 2009	37.63	38.39	37.49	37.90
1249	NYSE	ORA	Fri, Oct 30, 2009	38.12	38.47	37.12	37.80
1248	NYSE	ORA	Thu, Oct 29, 2009	37.40	38.72	37.25	38.27
1247	NYSE	ORA	Wed, Oct 28, 2009	39.38	39.38	37.32	37.36
1246	NYSE	ORA	Tue, Oct 27, 2009	39.87	40.67	39.00	39.39
1245	NYSE	ORA	Mon, Oct 26, 2009	40.32	41.25	39.29	39.70
1244	NYSE	ORA	Fri, Oct 23, 2009	40.24	40.84	39.89	40.16
1243	NYSE	ORA	Thu, Oct 22, 2009	40.77	40.88	39.75	40.40
1242	NYSE	ORA	Wed, Oct 21, 2009	40.02	41.12	39.90	40.31
1241	NYSE	ORA	Tue, Oct 20, 2009	41.13	41.13	39.61	39.85
1240	NYSE	ORA	Mon, Oct 19, 2009	41.56	41.70	40.75	40.90
1239	NYSE	ORA	Fri, Oct 16, 2009	41.33	41.73	40.89	41.07
1238	NYSE	ORA	Thu, Oct 15, 2009	40.61	41.67	40.12	41.63
1237	NYSE	ORA	Wed, Oct 14, 2009	40.98	41.38	40.62	41.13
1236	NYSE	ORA	Tue, Oct 13, 2009	40.77	40.77	39.84	40.23
1235	NYSE	ORA	Mon, Oct 12, 2009	40.46	41.12	40.41	40.77
1234	NYSE	ORA	Fri, Oct 9, 2009	40.60	40.85	40.03	40.47
1233	NYSE	ORA	Thu, Oct 8, 2009	40.53	40.94	40.30	40.70
1232	NYSE	ORA	Wed, Oct 7, 2009	40.05	40.65	39.62	40.37
1231	NYSE	ORA	Tue, Oct 6, 2009	39.59	40.67	39.17	39.99
1230	NYSE	ORA	Mon, Oct 5, 2009	38.83	39.36	38.50	39.21
1229	NYSE	ORA	Fri, Oct 2, 2009	38.50	39.27	38.20	38.94
1228	NYSE	ORA	Thu, Oct 1, 2009	40.33	40.77	39.03	39.04
1227	NYSE	ORA	Wed, Sep 30, 2009	41.64	41.64	40.42	40.82
1226	NYSE	ORA	Tue, Sep 29, 2009	41.00	41.74	40.29	41.51
1225	NYSE	ORA	Mon, Sep 28, 2009	39.06	41.70	38.89	41.18
1224	NYSE	ORA	Fri, Sep 25, 2009	38.67	39.11	37.50	38.13
1223	NYSE	ORA	Thu, Sep 24, 2009	39.37	39.57	38.62	39.12
1222	NYSE	ORA	Wed, Sep 23, 2009	40.11	40.11	39.37	39.37
1221	NYSE	ORA	Tue, Sep 22, 2009	39.40	39.91	39.35	39.88
1220	NYSE	ORA	Mon, Sep 21, 2009	39.35	39.61	38.23	39.20
1219	NYSE	ORA	Fri, Sep 18, 2009	40.01	40.22	39.41	39.58
1218	NYSE	ORA	Thu, Sep 17, 2009	40.32	40.68	39.54	39.70
1217	NYSE	ORA	Wed, Sep 16, 2009	39.17	40.10	39.06	40.10
1216	NYSE	ORA	Tue, Sep 15, 2009	38.92	39.16	38.53	39.15
1215	NYSE	ORA	Mon, Sep 14, 2009	38.30	38.99	37.80	38.98
1214	NYSE	ORA	Fri, Sep 11, 2009	38.48	38.85	38.26	38.73
1213	NYSE	ORA	Thu, Sep 10, 2009	37.26	38.51	37.20	38.48
1212	NYSE	ORA	Wed, Sep 9, 2009	37.18	37.50	36.86	37.38
1211	NYSE	ORA	Tue, Sep 8, 2009	36.00	37.20	36.00	36.82
1210	NYSE	ORA	Fri, Sep 4, 2009	34.29	35.81	34.25	35.78
1209	NYSE	ORA	Thu, Sep 3, 2009	36.11	36.11	33.99	34.45
1208	NYSE	ORA	Wed, Sep 2, 2009	35.61	35.85	35.25	35.64
1207	NYSE	ORA	Tue, Sep 1, 2009	35.99	36.85	35.60	35.87
1206	NYSE	ORA	Mon, Aug 31, 2009	36.92	36.92	35.83	36.06
1205	NYSE	ORA	Fri, Aug 28, 2009	37.88	38.01	36.71	37.01
1204	NYSE	ORA	Thu, Aug 27, 2009	37.21	37.67	37.05	37.66
1203	NYSE	ORA	Wed, Aug 26, 2009	37.13	37.79	37.00	37.41
1202	NYSE	ORA	Tue, Aug 25, 2009	37.52	37.78	37.12	37.24
1201	NYSE	ORA	Mon, Aug 24, 2009	37.79	38.17	37.03	37.26
1200	NYSE	ORA	Fri, Aug 21, 2009	36.46	37.71	36.42	37.70
1199	NYSE	ORA	Thu, Aug 20, 2009	36.84	37.29	36.15	36.40
1198	NYSE	ORA	Wed, Aug 19, 2009	35.45	36.83	35.37	36.83
1197	NYSE	ORA	Tue, Aug 18, 2009	37.07	37.07	35.64	35.88
1196	NYSE	ORA	Mon, Aug 17, 2009	37.75	37.75	36.53	36.63
1195	NYSE	ORA	Fri, Aug 14, 2009	38.26	38.43	37.54	38.18
1194	NYSE	ORA	Thu, Aug 13, 2009	38.24	38.37	37.53	38.06
1193	NYSE	ORA	Wed, Aug 12, 2009	36.93	38.14	36.62	37.57
1192	NYSE	ORA	Tue, Aug 11, 2009	38.35	38.35	37.20	37.56
1191	NYSE	ORA	Mon, Aug 10, 2009	38.55	38.69	38.14	38.31
1190	NYSE	ORA	Fri, Aug 7, 2009	40.43	40.43	38.53	38.85
1189	NYSE	ORA	Thu, Aug 6, 2009	41.43	41.75	39.27	39.65
1188	NYSE	ORA	Wed, Aug 5, 2009	40.94	41.61	40.19	40.33
1187	NYSE	ORA	Tue, Aug 4, 2009	39.82	40.72	39.16	40.29
1186	NYSE	ORA	Mon, Aug 3, 2009	39.62	40.04	39.46	39.72
1185	NYSE	ORA	Fri, Jul 31, 2009	38.81	39.79	38.72	39.59
1184	NYSE	ORA	Thu, Jul 30, 2009	38.98	39.48	38.76	39.09
1183	NYSE	ORA	Wed, Jul 29, 2009	39.37	39.60	38.58	38.71
1182	NYSE	ORA	Tue, Jul 28, 2009	40.03	40.03	39.16	39.58
1181	NYSE	ORA	Mon, Jul 27, 2009	40.23	40.59	39.79	40.03
1180	NYSE	ORA	Fri, Jul 24, 2009	39.18	40.66	39.12	40.61
1179	NYSE	ORA	Thu, Jul 23, 2009	38.51	39.10	38.20	39.08
1178	NYSE	ORA	Wed, Jul 22, 2009	38.88	39.01	38.22	38.63
1177	NYSE	ORA	Tue, Jul 21, 2009	39.30	39.30	38.35	38.93
1176	NYSE	ORA	Mon, Jul 20, 2009	38.56	38.91	38.33	38.80
1175	NYSE	ORA	Fri, Jul 17, 2009	39.20	39.30	38.26	38.56
1174	NYSE	ORA	Thu, Jul 16, 2009	39.09	39.34	38.28	39.11
1173	NYSE	ORA	Wed, Jul 15, 2009	38.64	39.44	38.37	39.07
1172	NYSE	ORA	Tue, Jul 14, 2009	38.32	38.84	38.01	38.23
1171	NYSE	ORA	Mon, Jul 13, 2009	36.47	38.20	36.13	38.20
1170	NYSE	ORA	Fri, Jul 10, 2009	36.36	36.71	36.14	36.47
1169	NYSE	ORA	Thu, Jul 9, 2009	37.08	37.08	36.44	36.84
1168	NYSE	ORA	Wed, Jul 8, 2009	37.53	37.89	36.18	36.79
1167	NYSE	ORA	Tue, Jul 7, 2009	38.16	38.26	37.39	37.39
1166	NYSE	ORA	Mon, Jul 6, 2009	38.95	39.10	37.51	38.16
1165	NYSE	ORA	Thu, Jul 2, 2009	41.35	41.35	39.64	39.70
1164	NYSE	ORA	Wed, Jul 1, 2009	40.63	42.68	40.35	41.75
1163	NYSE	ORA	Tue, Jun 30, 2009	40.70	41.01	39.81	40.31
1162	NYSE	ORA	Mon, Jun 29, 2009	39.86	40.72	39.68	40.64
1161	NYSE	ORA	Fri, Jun 26, 2009	40.99	41.21	39.42	39.42
1160	NYSE	ORA	Thu, Jun 25, 2009	39.36	41.38	39.11	41.38
1159	NYSE	ORA	Wed, Jun 24, 2009	39.11	39.87	38.90	39.87
1158	NYSE	ORA	Tue, Jun 23, 2009	38.61	39.00	38.36	38.87
1157	NYSE	ORA	Mon, Jun 22, 2009	39.76	40.00	38.27	38.44
1156	NYSE	ORA	Fri, Jun 19, 2009	40.00	40.76	39.88	40.10
1155	NYSE	ORA	Thu, Jun 18, 2009	39.24	39.82	38.83	39.78
1154	NYSE	ORA	Wed, Jun 17, 2009	38.35	39.69	38.35	39.00
1153	NYSE	ORA	Tue, Jun 16, 2009	39.48	39.95	38.31	38.35
1152	NYSE	ORA	Mon, Jun 15, 2009	41.19	41.44	39.08	39.49
1151	NYSE	ORA	Fri, Jun 12, 2009	41.23	41.51	40.44	41.46
1150	NYSE	ORA	Thu, Jun 11, 2009	40.12	41.48	40.00	41.05
1149	NYSE	ORA	Wed, Jun 10, 2009	40.93	40.99	39.34	40.12
1148	NYSE	ORA	Tue, Jun 9, 2009	40.20	40.73	40.14	40.53
1147	NYSE	ORA	Mon, Jun 8, 2009	40.53	40.80	39.45	39.86
1146	NYSE	ORA	Fri, Jun 5, 2009	40.59	40.97	40.02	40.40
1145	NYSE	ORA	Thu, Jun 4, 2009	39.61	40.65	39.57	40.59
1144	NYSE	ORA	Wed, Jun 3, 2009	40.82	40.82	38.51	39.57
1143	NYSE	ORA	Tue, Jun 2, 2009	41.07	41.77	40.75	41.02
1142	NYSE	ORA	Mon, Jun 1, 2009	40.53	41.56	39.36	41.45
1141	NYSE	ORA	Fri, May 29, 2009	38.31	40.70	38.31	39.89
1140	NYSE	ORA	Thu, May 28, 2009	37.50	38.70	36.94	38.29
1139	NYSE	ORA	Wed, May 27, 2009	37.34	38.33	37.34	37.43
1138	NYSE	ORA	Tue, May 26, 2009	36.04	37.60	35.66	37.59
1137	NYSE	ORA	Fri, May 22, 2009	36.80	37.03	36.27	36.27
1136	NYSE	ORA	Thu, May 21, 2009	37.00	37.78	36.00	36.45
1135	NYSE	ORA	Wed, May 20, 2009	36.85	38.23	36.77	37.15
1134	NYSE	ORA	Tue, May 19, 2009	37.26	37.77	36.55	36.65
1133	NYSE	ORA	Mon, May 18, 2009	37.17	37.93	36.84	37.38
1132	NYSE	ORA	Fri, May 15, 2009	37.65	38.29	36.91	37.16
1131	NYSE	ORA	Thu, May 14, 2009	37.35	37.92	36.76	37.72
1130	NYSE	ORA	Wed, May 13, 2009	38.61	38.61	37.33	37.50
1129	NYSE	ORA	Tue, May 12, 2009	40.23	40.35	37.61	39.49
1128	NYSE	ORA	Mon, May 11, 2009	40.70	41.67	39.67	41.01
1127	NYSE	ORA	Fri, May 8, 2009	37.18	38.70	37.08	37.66
1126	NYSE	ORA	Thu, May 7, 2009	36.69	36.93	36.21	36.71
1125	NYSE	ORA	Wed, May 6, 2009	36.59	36.70	35.53	36.17
1124	NYSE	ORA	Tue, May 5, 2009	36.68	37.09	35.78	36.06
1123	NYSE	ORA	Mon, May 4, 2009	35.65	37.25	35.65	37.08
1122	NYSE	ORA	Fri, May 1, 2009	35.20	35.65	34.88	35.39
1121	NYSE	ORA	Thu, Apr 30, 2009	33.85	35.46	33.68	35.20
1120	NYSE	ORA	Wed, Apr 29, 2009	32.27	33.89	32.27	33.85
1119	NYSE	ORA	Tue, Apr 28, 2009	30.99	32.65	30.83	31.93
1118	NYSE	ORA	Mon, Apr 27, 2009	31.22	31.80	31.05	31.26
1117	NYSE	ORA	Fri, Apr 24, 2009	31.70	32.00	31.43	31.69
1116	NYSE	ORA	Thu, Apr 23, 2009	31.04	31.79	30.80	31.24
1115	NYSE	ORA	Wed, Apr 22, 2009	30.90	31.69	30.73	30.93
1114	NYSE	ORA	Tue, Apr 21, 2009	30.61	31.44	30.50	31.32
1113	NYSE	ORA	Mon, Apr 20, 2009	31.23	31.50	30.45	30.67
1112	NYSE	ORA	Fri, Apr 17, 2009	32.10	32.75	31.42	31.47
1111	NYSE	ORA	Thu, Apr 16, 2009	31.60	32.29	31.00	32.17
1110	NYSE	ORA	Wed, Apr 15, 2009	30.01	31.15	29.79	31.09
1109	NYSE	ORA	Tue, Apr 14, 2009	30.43	30.82	30.00	30.25
1108	NYSE	ORA	Mon, Apr 13, 2009	31.17	31.20	29.88	30.70
1107	NYSE	ORA	Thu, Apr 9, 2009	30.46	31.49	30.26	31.36
1106	NYSE	ORA	Wed, Apr 8, 2009	28.43	29.86	28.36	29.84
1105	NYSE	ORA	Tue, Apr 7, 2009	28.39	28.59	28.00	28.27
1104	NYSE	ORA	Mon, Apr 6, 2009	28.56	28.95	28.41	28.76
1103	NYSE	ORA	Fri, Apr 3, 2009	28.66	29.20	27.73	28.75
1102	NYSE	ORA	Thu, Apr 2, 2009	28.01	29.16	28.01	28.56
1101	NYSE	ORA	Wed, Apr 1, 2009	27.24	27.71	26.85	27.52
1100	NYSE	ORA	Tue, Mar 31, 2009	27.37	28.13	27.12	27.46
1099	NYSE	ORA	Mon, Mar 30, 2009	27.24	27.39	26.37	26.91
1098	NYSE	ORA	Fri, Mar 27, 2009	28.15	28.62	27.70	27.76
1097	NYSE	ORA	Thu, Mar 26, 2009	27.54	28.25	27.18	28.14
1096	NYSE	ORA	Wed, Mar 25, 2009	27.26	27.96	26.46	27.15
1095	NYSE	ORA	Tue, Mar 24, 2009	27.83	28.01	26.71	27.02
1094	NYSE	ORA	Mon, Mar 23, 2009	27.44	28.17	26.80	28.17
1093	NYSE	ORA	Fri, Mar 20, 2009	27.55	27.61	26.50	26.53
1092	NYSE	ORA	Thu, Mar 19, 2009	26.90	27.75	26.69	27.37
1091	NYSE	ORA	Wed, Mar 18, 2009	26.23	26.86	25.50	26.84
1090	NYSE	ORA	Tue, Mar 17, 2009	25.98	26.21	25.09	26.21
1089	NYSE	ORA	Mon, Mar 16, 2009	25.45	26.82	25.43	25.91
1088	NYSE	ORA	Fri, Mar 13, 2009	25.44	25.53	24.53	25.40
1087	NYSE	ORA	Thu, Mar 12, 2009	24.45	25.34	24.18	25.14
1086	NYSE	ORA	Wed, Mar 11, 2009	24.80	25.19	24.04	24.51
1085	NYSE	ORA	Tue, Mar 10, 2009	23.64	25.05	23.64	24.74
1084	NYSE	ORA	Mon, Mar 9, 2009	22.90	24.25	22.87	23.06
1083	NYSE	ORA	Fri, Mar 6, 2009	23.41	24.57	22.84	23.29
1082	NYSE	ORA	Thu, Mar 5, 2009	23.91	24.09	23.04	23.22
1081	NYSE	ORA	Wed, Mar 4, 2009	23.52	24.67	23.52	24.24
1080	NYSE	ORA	Tue, Mar 3, 2009	23.76	24.21	22.85	22.89
1079	NYSE	ORA	Mon, Mar 2, 2009	25.28	25.28	23.40	23.52
1078	NYSE	ORA	Fri, Feb 27, 2009	26.67	26.75	25.33	25.69
1077	NYSE	ORA	Thu, Feb 26, 2009	28.44	28.57	26.59	26.74
1076	NYSE	ORA	Wed, Feb 25, 2009	29.66	31.22	28.00	28.38
1075	NYSE	ORA	Tue, Feb 24, 2009	28.84	29.45	28.25	29.42
1074	NYSE	ORA	Mon, Feb 23, 2009	31.27	31.27	27.72	28.22
1073	NYSE	ORA	Fri, Feb 20, 2009	31.50	31.74	30.47	30.67
1072	NYSE	ORA	Thu, Feb 19, 2009	32.06	33.38	31.86	32.27
1071	NYSE	ORA	Wed, Feb 18, 2009	32.82	32.82	31.30	31.40
1070	NYSE	ORA	Tue, Feb 17, 2009	32.68	33.69	32.22	32.60
1069	NYSE	ORA	Fri, Feb 13, 2009	33.16	34.66	32.67	34.24
1068	NYSE	ORA	Thu, Feb 12, 2009	32.05	32.99	31.63	32.71
1067	NYSE	ORA	Wed, Feb 11, 2009	32.63	33.19	31.99	32.64
1066	NYSE	ORA	Tue, Feb 10, 2009	33.60	34.09	32.40	32.50
1065	NYSE	ORA	Mon, Feb 9, 2009	34.32	34.74	33.71	33.77
1064	NYSE	ORA	Fri, Feb 6, 2009	35.56	35.88	34.32	34.55
1063	NYSE	ORA	Thu, Feb 5, 2009	34.20	35.48	33.75	35.29
1062	NYSE	ORA	Wed, Feb 4, 2009	33.44	34.88	33.44	34.16
1061	NYSE	ORA	Tue, Feb 3, 2009	32.87	33.65	32.81	33.33
1060	NYSE	ORA	Mon, Feb 2, 2009	30.59	32.97	30.50	32.66
1059	NYSE	ORA	Fri, Jan 30, 2009	33.12	33.38	30.99	30.99
1058	NYSE	ORA	Thu, Jan 29, 2009	32.42	33.11	31.94	32.72
1057	NYSE	ORA	Wed, Jan 28, 2009	32.50	33.03	32.29	32.72
1056	NYSE	ORA	Tue, Jan 27, 2009	31.50	32.49	31.50	31.96
1055	NYSE	ORA	Mon, Jan 26, 2009	30.39	32.01	30.39	31.60
1054	NYSE	ORA	Fri, Jan 23, 2009	29.41	30.54	28.97	30.39
1053	NYSE	ORA	Thu, Jan 22, 2009	30.47	31.14	30.02	30.23
1052	NYSE	ORA	Wed, Jan 21, 2009	29.86	30.89	29.01	30.81
1051	NYSE	ORA	Tue, Jan 20, 2009	30.32	30.51	28.66	28.77
1050	NYSE	ORA	Fri, Jan 16, 2009	30.14	30.68	28.80	30.29
1049	NYSE	ORA	Thu, Jan 15, 2009	29.10	30.22	27.84	29.76
1048	NYSE	ORA	Wed, Jan 14, 2009	30.00	30.11	28.35	28.87
1047	NYSE	ORA	Tue, Jan 13, 2009	30.00	30.71	29.58	30.44
1046	NYSE	ORA	Mon, Jan 12, 2009	31.23	31.27	29.48	29.67
1045	NYSE	ORA	Fri, Jan 9, 2009	32.25	32.35	30.78	30.99
1044	NYSE	ORA	Thu, Jan 8, 2009	30.64	32.31	30.64	32.29
1043	NYSE	ORA	Wed, Jan 7, 2009	33.08	33.35	30.44	31.26
1042	NYSE	ORA	Tue, Jan 6, 2009	32.75	33.60	32.75	33.38
1041	NYSE	ORA	Mon, Jan 5, 2009	31.98	33.03	31.77	32.52
1040	NYSE	ORA	Fri, Jan 2, 2009	31.79	32.67	31.60	32.01
1039	NYSE	ORA	Wed, Dec 31, 2008	29.26	32.42	29.26	31.87
1038	NYSE	ORA	Tue, Dec 30, 2008	29.46	30.09	28.76	29.60
1037	NYSE	ORA	Mon, Dec 29, 2008	30.11	30.11	28.55	29.07
1036	NYSE	ORA	Fri, Dec 26, 2008	28.94	29.96	28.87	29.79
1035	NYSE	ORA	Wed, Dec 24, 2008	28.94	29.37	28.65	28.94
1034	NYSE	ORA	Tue, Dec 23, 2008	29.31	29.87	28.44	29.00
1033	NYSE	ORA	Mon, Dec 22, 2008	30.27	30.90	28.66	28.78
1032	NYSE	ORA	Fri, Dec 19, 2008	31.46	32.46	30.01	30.27
1031	NYSE	ORA	Thu, Dec 18, 2008	31.18	32.38	30.73	31.46
1030	NYSE	ORA	Wed, Dec 17, 2008	30.98	32.25	30.35	31.32
1029	NYSE	ORA	Tue, Dec 16, 2008	28.48	31.10	28.48	31.01
1028	NYSE	ORA	Mon, Dec 15, 2008	30.59	31.01	28.00	28.53
1027	NYSE	ORA	Fri, Dec 12, 2008	29.00	30.69	28.21	30.58
1026	NYSE	ORA	Thu, Dec 11, 2008	31.03	31.90	29.72	30.18
1025	NYSE	ORA	Wed, Dec 10, 2008	30.52	32.45	29.81	31.84
1024	NYSE	ORA	Tue, Dec 9, 2008	31.39	31.42	29.47	29.79
1023	NYSE	ORA	Mon, Dec 8, 2008	30.80	32.63	29.93	31.34
1022	NYSE	ORA	Fri, Dec 5, 2008	28.99	30.34	27.61	30.23
1021	NYSE	ORA	Thu, Dec 4, 2008	30.08	31.10	28.59	29.44
1020	NYSE	ORA	Wed, Dec 3, 2008	28.75	30.35	28.74	30.10
1019	NYSE	ORA	Tue, Dec 2, 2008	28.18	29.27	27.48	29.25
1018	NYSE	ORA	Mon, Dec 1, 2008	29.86	29.86	27.25	27.40
1017	NYSE	ORA	Fri, Nov 28, 2008	31.00	31.00	29.22	30.10
1016	NYSE	ORA	Wed, Nov 26, 2008	28.99	31.39	28.06	31.21
1015	NYSE	ORA	Tue, Nov 25, 2008	27.91	29.34	26.65	29.18
1014	NYSE	ORA	Mon, Nov 24, 2008	25.47	27.96	24.90	27.29
1013	NYSE	ORA	Fri, Nov 21, 2008	23.36	25.04	22.65	24.88
1012	NYSE	ORA	Thu, Nov 20, 2008	25.87	25.87	22.08	22.95
1011	NYSE	ORA	Wed, Nov 19, 2008	28.89	28.89	26.22	26.22
1010	NYSE	ORA	Tue, Nov 18, 2008	28.29	29.34	27.38	28.79
1009	NYSE	ORA	Mon, Nov 17, 2008	27.76	30.13	27.11	28.46
1008	NYSE	ORA	Fri, Nov 14, 2008	30.22	30.66	28.11	28.57
1007	NYSE	ORA	Thu, Nov 13, 2008	26.73	30.42	26.59	30.42
1006	NYSE	ORA	Wed, Nov 12, 2008	28.42	28.62	26.47	26.65
1005	NYSE	ORA	Tue, Nov 11, 2008	28.94	29.89	28.50	28.72
1004	NYSE	ORA	Mon, Nov 10, 2008	28.39	31.68	28.38	28.82
1003	NYSE	ORA	Fri, Nov 7, 2008	26.01	28.93	25.78	28.84
1002	NYSE	ORA	Thu, Nov 6, 2008	25.95	27.70	25.53	25.74
1001	NYSE	ORA	Wed, Nov 5, 2008	27.24	27.46	25.55	25.98
1000	NYSE	ORA	Tue, Nov 4, 2008	27.21	28.56	26.57	27.50
999	NYSE	ORA	Mon, Nov 3, 2008	24.06	25.75	23.88	25.39
998	NYSE	ORA	Fri, Oct 31, 2008	24.01	24.50	23.21	24.16
997	NYSE	ORA	Thu, Oct 30, 2008	23.05	25.09	23.05	24.69
996	NYSE	ORA	Wed, Oct 29, 2008	23.51	24.26	22.74	22.85
995	NYSE	ORA	Tue, Oct 28, 2008	24.00	24.28	21.83	22.96
994	NYSE	ORA	Mon, Oct 27, 2008	23.75	24.52	22.50	23.22
993	NYSE	ORA	Fri, Oct 24, 2008	21.93	24.73	21.93	23.66
992	NYSE	ORA	Thu, Oct 23, 2008	27.15	27.62	23.68	25.14
991	NYSE	ORA	Wed, Oct 22, 2008	29.51	29.51	25.77	26.71
990	NYSE	ORA	Tue, Oct 21, 2008	32.58	32.58	29.88	30.01
989	NYSE	ORA	Mon, Oct 20, 2008	30.00	31.96	29.40	31.95
988	NYSE	ORA	Fri, Oct 17, 2008	25.51	31.22	23.10	29.29
987	NYSE	ORA	Thu, Oct 16, 2008	26.82	30.00	25.47	28.72
986	NYSE	ORA	Wed, Oct 15, 2008	30.34	30.34	26.66	26.66
985	NYSE	ORA	Tue, Oct 14, 2008	32.78	34.11	29.05	30.40
984	NYSE	ORA	Mon, Oct 13, 2008	24.91	31.82	24.91	31.82
983	NYSE	ORA	Fri, Oct 10, 2008	23.62	24.98	21.85	24.09
982	NYSE	ORA	Thu, Oct 9, 2008	27.83	27.83	24.23	24.38
981	NYSE	ORA	Wed, Oct 8, 2008	25.16	28.53	22.23	27.42
980	NYSE	ORA	Tue, Oct 7, 2008	29.40	29.42	25.79	25.93
979	NYSE	ORA	Mon, Oct 6, 2008	30.99	31.94	28.49	30.35
978	NYSE	ORA	Fri, Oct 3, 2008	33.15	34.13	31.22	31.40
977	NYSE	ORA	Thu, Oct 2, 2008	35.54	35.93	33.02	33.02
976	NYSE	ORA	Wed, Oct 1, 2008	36.16	36.27	34.48	35.00
975	NYSE	ORA	Tue, Sep 30, 2008	37.02	37.67	35.87	36.33
974	NYSE	ORA	Mon, Sep 29, 2008	40.03	40.70	36.39	36.39
973	NYSE	ORA	Fri, Sep 26, 2008	41.63	42.17	40.64	41.55
972	NYSE	ORA	Thu, Sep 25, 2008	42.07	42.84	40.88	42.26
971	NYSE	ORA	Wed, Sep 24, 2008	41.21	41.93	40.59	41.47
970	NYSE	ORA	Tue, Sep 23, 2008	41.79	42.96	39.89	40.01
969	NYSE	ORA	Mon, Sep 22, 2008	43.33	44.55	41.61	41.77
968	NYSE	ORA	Fri, Sep 19, 2008	43.36	45.47	43.36	43.62
967	NYSE	ORA	Thu, Sep 18, 2008	37.59	41.88	37.26	41.23
966	NYSE	ORA	Wed, Sep 17, 2008	40.10	40.40	37.00	37.24
965	NYSE	ORA	Tue, Sep 16, 2008	38.95	39.99	36.91	39.84
964	NYSE	ORA	Mon, Sep 15, 2008	42.14	43.04	39.52	40.14
963	NYSE	ORA	Fri, Sep 12, 2008	41.63	43.41	41.08	43.06
962	NYSE	ORA	Thu, Sep 11, 2008	40.12	40.91	38.54	40.63
961	NYSE	ORA	Wed, Sep 10, 2008	40.34	41.12	39.64	40.60
960	NYSE	ORA	Tue, Sep 9, 2008	44.26	44.26	40.28	40.48
959	NYSE	ORA	Mon, Sep 8, 2008	45.09	46.71	44.29	44.63
958	NYSE	ORA	Fri, Sep 5, 2008	45.58	45.74	43.95	44.86
957	NYSE	ORA	Thu, Sep 4, 2008	46.01	46.89	45.53	45.96
956	NYSE	ORA	Wed, Sep 3, 2008	46.89	47.94	46.34	46.59
955	NYSE	ORA	Tue, Sep 2, 2008	50.47	50.50	46.68	46.78
954	NYSE	ORA	Fri, Aug 29, 2008	50.33	50.33	49.43	50.14
953	NYSE	ORA	Thu, Aug 28, 2008	49.91	50.26	49.67	50.19
952	NYSE	ORA	Wed, Aug 27, 2008	50.01	50.51	49.82	50.07
951	NYSE	ORA	Tue, Aug 26, 2008	49.08	49.86	49.08	49.74
950	NYSE	ORA	Mon, Aug 25, 2008	49.48	50.02	48.77	49.41
949	NYSE	ORA	Fri, Aug 22, 2008	50.83	50.85	49.55	49.94
948	NYSE	ORA	Thu, Aug 21, 2008	50.19	51.40	50.06	50.43
947	NYSE	ORA	Wed, Aug 20, 2008	48.51	50.61	48.48	50.27
946	NYSE	ORA	Tue, Aug 19, 2008	46.90	49.19	46.76	48.42
945	NYSE	ORA	Mon, Aug 18, 2008	47.54	48.05	46.73	47.10
944	NYSE	ORA	Fri, Aug 15, 2008	48.09	48.54	46.71	47.69
943	NYSE	ORA	Thu, Aug 14, 2008	48.01	48.08	46.60	47.54
942	NYSE	ORA	Wed, Aug 13, 2008	47.88	48.25	47.21	48.18
941	NYSE	ORA	Tue, Aug 12, 2008	49.61	49.76	47.41	47.86
940	NYSE	ORA	Mon, Aug 11, 2008	47.80	49.75	47.80	49.55
939	NYSE	ORA	Fri, Aug 8, 2008	47.78	48.48	47.23	47.85
938	NYSE	ORA	Thu, Aug 7, 2008	47.26	48.00	47.05	47.95
937	NYSE	ORA	Wed, Aug 6, 2008	46.05	47.98	46.05	47.85
936	NYSE	ORA	Tue, Aug 5, 2008	45.12	46.63	44.78	46.45
935	NYSE	ORA	Mon, Aug 4, 2008	46.00	46.37	44.69	44.83
934	NYSE	ORA	Fri, Aug 1, 2008	47.78	47.89	45.53	45.66
933	NYSE	ORA	Thu, Jul 31, 2008	47.09	48.02	45.65	48.02
932	NYSE	ORA	Wed, Jul 30, 2008	46.41	47.90	46.41	47.37
931	NYSE	ORA	Tue, Jul 29, 2008	45.31	46.49	44.75	46.46
930	NYSE	ORA	Mon, Jul 28, 2008	46.00	46.45	44.91	44.92
929	NYSE	ORA	Fri, Jul 25, 2008	45.83	46.70	45.50	46.26
928	NYSE	ORA	Thu, Jul 24, 2008	45.36	46.15	44.93	45.62
927	NYSE	ORA	Wed, Jul 23, 2008	48.37	48.52	45.46	45.57
926	NYSE	ORA	Tue, Jul 22, 2008	48.60	49.09	47.86	48.68
925	NYSE	ORA	Mon, Jul 21, 2008	47.78	49.06	47.53	48.96
924	NYSE	ORA	Fri, Jul 18, 2008	47.09	48.40	46.55	47.37
923	NYSE	ORA	Thu, Jul 17, 2008	47.53	48.43	46.26	46.94
922	NYSE	ORA	Wed, Jul 16, 2008	48.24	48.24	46.95	47.74
921	NYSE	ORA	Tue, Jul 15, 2008	46.80	48.19	46.33	47.96
920	NYSE	ORA	Mon, Jul 14, 2008	47.53	47.84	46.39	46.77
919	NYSE	ORA	Fri, Jul 11, 2008	47.17	47.82	46.64	47.20
918	NYSE	ORA	Thu, Jul 10, 2008	46.50	47.50	46.01	47.32
917	NYSE	ORA	Wed, Jul 9, 2008	47.12	47.66	45.98	46.17
916	NYSE	ORA	Tue, Jul 8, 2008	46.31	46.86	45.84	46.78
915	NYSE	ORA	Mon, Jul 7, 2008	47.05	47.99	45.65	46.50
914	NYSE	ORA	Thu, Jul 3, 2008	47.81	47.81	46.23	47.07
913	NYSE	ORA	Wed, Jul 2, 2008	49.59	49.73	47.83	47.84
912	NYSE	ORA	Tue, Jul 1, 2008	49.11	49.72	48.09	49.53
911	NYSE	ORA	Mon, Jun 30, 2008	48.01	49.49	48.01	49.18
910	NYSE	ORA	Fri, Jun 27, 2008	50.62	51.03	48.11	48.11
909	NYSE	ORA	Thu, Jun 26, 2008	52.23	52.23	50.22	50.85
908	NYSE	ORA	Wed, Jun 25, 2008	52.24	52.96	51.50	52.84
907	NYSE	ORA	Tue, Jun 24, 2008	54.25	54.26	51.60	51.71
906	NYSE	ORA	Mon, Jun 23, 2008	53.93	54.45	53.44	54.26
905	NYSE	ORA	Fri, Jun 20, 2008	53.70	54.85	53.24	53.32
904	NYSE	ORA	Thu, Jun 19, 2008	54.35	54.52	53.66	54.12
903	NYSE	ORA	Wed, Jun 18, 2008	53.00	54.82	52.94	54.18
902	NYSE	ORA	Tue, Jun 17, 2008	55.30	57.69	54.80	54.94
901	NYSE	ORA	Mon, Jun 16, 2008	53.64	54.14	53.21	53.79
900	NYSE	ORA	Fri, Jun 13, 2008	52.89	54.16	52.88	53.54
899	NYSE	ORA	Thu, Jun 12, 2008	52.60	53.26	52.40	52.48
898	NYSE	ORA	Wed, Jun 11, 2008	53.16	53.61	52.85	52.87
897	NYSE	ORA	Tue, Jun 10, 2008	53.06	53.50	52.47	53.29
896	NYSE	ORA	Mon, Jun 9, 2008	52.89	53.71	52.06	53.35
895	NYSE	ORA	Fri, Jun 6, 2008	53.55	54.12	51.80	52.50
894	NYSE	ORA	Thu, Jun 5, 2008	51.64	53.49	51.64	53.30
893	NYSE	ORA	Wed, Jun 4, 2008	50.83	51.31	50.81	51.24
892	NYSE	ORA	Tue, Jun 3, 2008	50.21	51.38	50.21	51.23
891	NYSE	ORA	Mon, Jun 2, 2008	50.32	50.40	49.30	49.85
890	NYSE	ORA	Fri, May 30, 2008	49.54	50.69	49.54	50.11
889	NYSE	ORA	Thu, May 29, 2008	48.34	50.25	48.31	49.75
888	NYSE	ORA	Wed, May 28, 2008	48.50	48.99	47.97	48.51
887	NYSE	ORA	Tue, May 27, 2008	49.18	49.18	48.00	48.40
886	NYSE	ORA	Fri, May 23, 2008	49.74	50.00	48.62	49.08
885	NYSE	ORA	Thu, May 22, 2008	49.07	49.99	49.04	49.65
884	NYSE	ORA	Wed, May 21, 2008	50.21	50.63	48.70	48.76
883	NYSE	ORA	Tue, May 20, 2008	49.81	50.36	49.62	50.30
882	NYSE	ORA	Mon, May 19, 2008	50.26	50.65	49.81	50.11
881	NYSE	ORA	Fri, May 16, 2008	50.06	50.75	49.55	50.01
880	NYSE	ORA	Thu, May 15, 2008	50.98	51.44	49.50	50.05
879	NYSE	ORA	Wed, May 14, 2008	50.26	50.77	50.16	50.65
878	NYSE	ORA	Tue, May 13, 2008	50.20	50.74	49.29	50.38
877	NYSE	ORA	Mon, May 12, 2008	50.24	50.47	49.91	50.12
876	NYSE	ORA	Fri, May 9, 2008	49.85	50.52	49.25	49.72
875	NYSE	ORA	Thu, May 8, 2008	54.51	55.71	52.83	53.44
874	NYSE	ORA	Wed, May 7, 2008	52.40	54.94	51.79	54.00
873	NYSE	ORA	Tue, May 6, 2008	50.65	52.56	50.00	52.50
872	NYSE	ORA	Mon, May 5, 2008	52.10	52.80	50.04	50.61
871	NYSE	ORA	Fri, May 2, 2008	52.23	53.26	52.23	52.50
870	NYSE	ORA	Thu, May 1, 2008	49.26	52.34	49.26	52.10
869	NYSE	ORA	Wed, Apr 30, 2008	49.09	50.12	49.09	49.30
868	NYSE	ORA	Tue, Apr 29, 2008	50.52	50.78	48.53	48.76
867	NYSE	ORA	Mon, Apr 28, 2008	48.91	50.73	48.91	50.27
866	NYSE	ORA	Fri, Apr 25, 2008	49.50	49.50	48.16	48.73
865	NYSE	ORA	Thu, Apr 24, 2008	49.77	49.89	48.97	49.24
864	NYSE	ORA	Wed, Apr 23, 2008	49.03	49.89	49.03	49.77
863	NYSE	ORA	Tue, Apr 22, 2008	49.58	49.58	48.67	48.94
862	NYSE	ORA	Mon, Apr 21, 2008	48.68	50.20	48.46	49.72
861	NYSE	ORA	Fri, Apr 18, 2008	49.67	49.67	48.38	48.50
860	NYSE	ORA	Thu, Apr 17, 2008	50.48	50.71	48.54	48.95
859	NYSE	ORA	Wed, Apr 16, 2008	49.16	50.75	48.75	50.53
858	NYSE	ORA	Tue, Apr 15, 2008	47.44	48.55	47.44	48.31
857	NYSE	ORA	Mon, Apr 14, 2008	46.00	47.60	45.70	47.01
856	NYSE	ORA	Fri, Apr 11, 2008	46.38	47.28	45.26	46.42
855	NYSE	ORA	Thu, Apr 10, 2008	46.00	47.16	45.71	46.74
854	NYSE	ORA	Wed, Apr 9, 2008	46.16	46.83	45.87	46.17
853	NYSE	ORA	Tue, Apr 8, 2008	45.77	46.07	45.56	45.78
852	NYSE	ORA	Mon, Apr 7, 2008	46.86	47.03	45.68	45.96
851	NYSE	ORA	Fri, Apr 4, 2008	46.25	46.96	45.67	46.43
850	NYSE	ORA	Thu, Apr 3, 2008	45.59	46.10	44.71	46.03
849	NYSE	ORA	Wed, Apr 2, 2008	45.80	46.77	44.59	45.77
848	NYSE	ORA	Tue, Apr 1, 2008	43.50	45.15	43.44	45.15
847	NYSE	ORA	Mon, Mar 31, 2008	41.44	43.35	40.99	43.01
846	NYSE	ORA	Fri, Mar 28, 2008	41.79	42.10	41.27	41.74
845	NYSE	ORA	Thu, Mar 27, 2008	40.95	42.00	39.31	41.50
844	NYSE	ORA	Wed, Mar 26, 2008	42.58	42.68	41.01	41.25
843	NYSE	ORA	Tue, Mar 25, 2008	43.10	44.12	42.83	43.11
842	NYSE	ORA	Mon, Mar 24, 2008	42.25	43.66	41.90	43.12
841	NYSE	ORA	Thu, Mar 20, 2008	40.79	42.86	40.79	42.23
840	NYSE	ORA	Wed, Mar 19, 2008	42.70	44.08	41.52	41.62
839	NYSE	ORA	Tue, Mar 18, 2008	40.92	42.74	39.54	42.59
838	NYSE	ORA	Mon, Mar 17, 2008	41.13	41.40	39.17	40.06
837	NYSE	ORA	Fri, Mar 14, 2008	43.66	43.89	41.44	42.07
836	NYSE	ORA	Thu, Mar 13, 2008	42.58	43.49	40.65	43.36
835	NYSE	ORA	Wed, Mar 12, 2008	42.71	43.39	42.57	42.84
834	NYSE	ORA	Tue, Mar 11, 2008	41.98	42.54	41.00	42.52
833	NYSE	ORA	Mon, Mar 10, 2008	41.56	42.29	40.68	40.96
832	NYSE	ORA	Fri, Mar 7, 2008	43.51	43.51	41.84	42.10
831	NYSE	ORA	Thu, Mar 6, 2008	43.83	44.05	42.59	43.54
830	NYSE	ORA	Wed, Mar 5, 2008	44.00	44.88	43.40	44.44
829	NYSE	ORA	Tue, Mar 4, 2008	44.32	44.85	43.40	43.85
828	NYSE	ORA	Mon, Mar 3, 2008	43.24	44.74	43.15	44.24
827	NYSE	ORA	Fri, Feb 29, 2008	45.30	45.43	43.37	43.66
826	NYSE	ORA	Thu, Feb 28, 2008	44.49	45.67	44.49	45.31
825	NYSE	ORA	Wed, Feb 27, 2008	42.49	45.05	41.25	44.78
824	NYSE	ORA	Tue, Feb 26, 2008	43.78	45.26	43.18	43.82
823	NYSE	ORA	Mon, Feb 25, 2008	43.82	44.13	43.26	43.80
822	NYSE	ORA	Fri, Feb 22, 2008	43.10	43.96	42.32	43.93
821	NYSE	ORA	Thu, Feb 21, 2008	42.94	43.29	42.60	42.61
820	NYSE	ORA	Wed, Feb 20, 2008	44.01	44.24	42.21	42.44
819	NYSE	ORA	Tue, Feb 19, 2008	43.37	45.37	42.72	45.05
818	NYSE	ORA	Fri, Feb 15, 2008	42.11	42.82	41.46	42.44
817	NYSE	ORA	Thu, Feb 14, 2008	42.69	42.90	41.49	42.10
816	NYSE	ORA	Wed, Feb 13, 2008	41.46	42.99	41.38	42.47
815	NYSE	ORA	Tue, Feb 12, 2008	41.66	41.89	40.51	40.80
814	NYSE	ORA	Mon, Feb 11, 2008	39.70	41.35	39.54	41.21
813	NYSE	ORA	Fri, Feb 8, 2008	40.13	40.42	39.56	40.00
812	NYSE	ORA	Thu, Feb 7, 2008	39.31	40.42	38.74	39.95
811	NYSE	ORA	Wed, Feb 6, 2008	41.56	41.56	39.56	39.79
810	NYSE	ORA	Tue, Feb 5, 2008	42.56	42.56	41.01	41.15
809	NYSE	ORA	Mon, Feb 4, 2008	42.75	43.53	41.86	42.83
808	NYSE	ORA	Fri, Feb 1, 2008	43.07	44.12	42.35	42.59
807	NYSE	ORA	Thu, Jan 31, 2008	41.52	43.64	41.04	43.47
806	NYSE	ORA	Wed, Jan 30, 2008	42.99	43.80	41.74	42.45
805	NYSE	ORA	Tue, Jan 29, 2008	41.47	42.67	41.47	42.56
804	NYSE	ORA	Mon, Jan 28, 2008	41.66	41.91	41.00	41.83
803	NYSE	ORA	Fri, Jan 25, 2008	42.91	45.19	41.30	41.70
802	NYSE	ORA	Thu, Jan 24, 2008	41.03	42.47	39.80	41.89
801	NYSE	ORA	Wed, Jan 23, 2008	41.00	41.31	38.14	40.82
800	NYSE	ORA	Tue, Jan 22, 2008	42.00	42.48	39.83	42.10
799	NYSE	ORA	Fri, Jan 18, 2008	44.50	44.70	42.15	42.79
798	NYSE	ORA	Thu, Jan 17, 2008	46.76	46.95	43.81	44.50
797	NYSE	ORA	Wed, Jan 16, 2008	49.21	49.80	45.04	46.50
796	NYSE	ORA	Tue, Jan 15, 2008	52.07	52.07	49.51	49.63
795	NYSE	ORA	Mon, Jan 14, 2008	52.01	52.82	52.00	52.30
794	NYSE	ORA	Fri, Jan 11, 2008	51.21	52.52	51.21	51.97
793	NYSE	ORA	Thu, Jan 10, 2008	52.94	52.99	50.69	52.00
792	NYSE	ORA	Wed, Jan 9, 2008	54.93	54.93	51.63	53.86
791	NYSE	ORA	Tue, Jan 8, 2008	55.96	57.16	54.33	54.46
790	NYSE	ORA	Mon, Jan 7, 2008	54.79	56.00	54.09	55.53
789	NYSE	ORA	Fri, Jan 4, 2008	56.12	56.32	54.21	54.41
788	NYSE	ORA	Thu, Jan 3, 2008	54.39	56.47	54.34	56.12
787	NYSE	ORA	Wed, Jan 2, 2008	55.03	56.57	54.19	54.46
786	NYSE	ORA	Mon, Dec 31, 2007	57.63	57.63	54.88	55.01
785	NYSE	ORA	Fri, Dec 28, 2007	55.79	57.52	55.79	57.00
784	NYSE	ORA	Thu, Dec 27, 2007	57.14	57.93	55.95	56.04
783	NYSE	ORA	Wed, Dec 26, 2007	55.69	57.33	55.42	56.70
782	NYSE	ORA	Mon, Dec 24, 2007	55.98	56.33	55.28	55.97
781	NYSE	ORA	Fri, Dec 21, 2007	54.46	56.75	54.42	56.65
780	NYSE	ORA	Thu, Dec 20, 2007	52.00	53.75	51.61	53.75
779	NYSE	ORA	Wed, Dec 19, 2007	53.20	53.20	50.97	51.30
778	NYSE	ORA	Tue, Dec 18, 2007	51.93	53.50	51.70	53.08
777	NYSE	ORA	Mon, Dec 17, 2007	52.21	52.21	49.95	51.21
776	NYSE	ORA	Fri, Dec 14, 2007	52.78	53.31	51.37	51.37
775	NYSE	ORA	Thu, Dec 13, 2007	52.92	53.32	51.81	53.32
774	NYSE	ORA	Wed, Dec 12, 2007	52.93	53.90	51.76	52.63
773	NYSE	ORA	Tue, Dec 11, 2007	53.33	54.59	51.80	51.81
772	NYSE	ORA	Mon, Dec 10, 2007	53.92	54.41	52.60	52.96
771	NYSE	ORA	Fri, Dec 7, 2007	52.18	53.74	52.07	53.69
770	NYSE	ORA	Thu, Dec 6, 2007	50.11	52.95	50.08	52.27
769	NYSE	ORA	Wed, Dec 5, 2007	50.68	50.98	49.84	50.11
768	NYSE	ORA	Tue, Dec 4, 2007	50.20	50.30	49.17	49.83
767	NYSE	ORA	Mon, Dec 3, 2007	51.14	51.50	50.36	50.55
766	NYSE	ORA	Fri, Nov 30, 2007	49.91	50.99	49.19	50.50
765	NYSE	ORA	Thu, Nov 29, 2007	50.06	50.36	48.87	49.14
764	NYSE	ORA	Wed, Nov 28, 2007	46.98	50.16	46.98	50.08
763	NYSE	ORA	Tue, Nov 27, 2007	47.52	48.26	46.70	46.98
762	NYSE	ORA	Mon, Nov 26, 2007	48.44	50.24	47.09	47.22
761	NYSE	ORA	Fri, Nov 23, 2007	47.10	48.10	46.10	47.89
760	NYSE	ORA	Wed, Nov 21, 2007	47.61	47.96	46.66	46.82
759	NYSE	ORA	Tue, Nov 20, 2007	48.25	50.17	47.33	47.79
758	NYSE	ORA	Mon, Nov 19, 2007	48.71	49.79	48.40	48.78
757	NYSE	ORA	Fri, Nov 16, 2007	49.22	49.84	48.49	49.40
756	NYSE	ORA	Thu, Nov 15, 2007	50.50	50.50	48.77	49.00
755	NYSE	ORA	Wed, Nov 14, 2007	50.85	51.23	49.26	50.36
754	NYSE	ORA	Tue, Nov 13, 2007	48.46	50.90	48.10	50.72
753	NYSE	ORA	Mon, Nov 12, 2007	51.57	52.88	49.31	49.35
752	NYSE	ORA	Fri, Nov 9, 2007	51.70	52.56	50.94	51.22
751	NYSE	ORA	Thu, Nov 8, 2007	52.90	54.42	51.04	52.20
750	NYSE	ORA	Wed, Nov 7, 2007	54.69	54.77	52.50	52.98
749	NYSE	ORA	Tue, Nov 6, 2007	54.07	54.54	53.01	53.90
748	NYSE	ORA	Mon, Nov 5, 2007	53.24	53.75	52.30	53.71
747	NYSE	ORA	Fri, Nov 2, 2007	53.30	53.80	51.79	52.83
746	NYSE	ORA	Thu, Nov 1, 2007	53.45	53.56	51.85	52.72
745	NYSE	ORA	Wed, Oct 31, 2007	53.20	53.93	52.17	53.93
744	NYSE	ORA	Tue, Oct 30, 2007	51.50	52.50	51.12	52.26
743	NYSE	ORA	Mon, Oct 29, 2007	50.25	51.19	50.19	51.17
742	NYSE	ORA	Fri, Oct 26, 2007	50.00	50.38	49.27	50.15
741	NYSE	ORA	Thu, Oct 25, 2007	49.67	50.47	49.05	49.45
740	NYSE	ORA	Wed, Oct 24, 2007	46.81	49.68	46.81	49.24
739	NYSE	ORA	Tue, Oct 23, 2007	47.25	48.50	45.92	48.04
738	NYSE	ORA	Mon, Oct 22, 2007	48.50	51.15	48.50	51.00
737	NYSE	ORA	Fri, Oct 19, 2007	52.03	52.24	49.26	49.38
736	NYSE	ORA	Thu, Oct 18, 2007	51.68	52.40	51.26	52.15
735	NYSE	ORA	Wed, Oct 17, 2007	50.00	51.57	49.67	51.50
734	NYSE	ORA	Tue, Oct 16, 2007	50.05	50.65	48.78	48.89
733	NYSE	ORA	Mon, Oct 15, 2007	49.23	50.33	49.15	50.30
732	NYSE	ORA	Fri, Oct 12, 2007	49.92	50.20	49.26	50.14
731	NYSE	ORA	Thu, Oct 11, 2007	50.70	50.88	50.01	50.16
730	NYSE	ORA	Wed, Oct 10, 2007	49.50	50.43	48.67	50.04
729	NYSE	ORA	Tue, Oct 9, 2007	49.97	50.00	49.42	49.98
728	NYSE	ORA	Mon, Oct 8, 2007	50.65	51.16	49.17	49.88
727	NYSE	ORA	Fri, Oct 5, 2007	48.91	51.54	48.91	50.50
726	NYSE	ORA	Thu, Oct 4, 2007	47.51	49.00	47.35	49.00
725	NYSE	ORA	Wed, Oct 3, 2007	48.25	48.73	47.06	47.59
724	NYSE	ORA	Tue, Oct 2, 2007	47.85	48.61	47.73	48.00
723	NYSE	ORA	Mon, Oct 1, 2007	46.25	47.82	46.20	47.58
722	NYSE	ORA	Fri, Sep 28, 2007	46.33	46.92	46.17	46.34
721	NYSE	ORA	Thu, Sep 27, 2007	45.50	46.36	44.69	46.20
720	NYSE	ORA	Wed, Sep 26, 2007	45.48	46.20	44.48	45.45
719	NYSE	ORA	Tue, Sep 25, 2007	44.70	45.74	44.70	45.14
718	NYSE	ORA	Mon, Sep 24, 2007	46.07	46.19	44.77	44.95
717	NYSE	ORA	Fri, Sep 21, 2007	45.40	45.84	44.85	45.19
716	NYSE	ORA	Thu, Sep 20, 2007	45.39	45.40	44.26	45.11
715	NYSE	ORA	Wed, Sep 19, 2007	44.00	45.29	43.96	45.09
714	NYSE	ORA	Tue, Sep 18, 2007	43.80	44.09	43.11	43.85
713	NYSE	ORA	Mon, Sep 17, 2007	43.47	44.34	43.36	43.49
712	NYSE	ORA	Fri, Sep 14, 2007	42.77	43.89	42.77	43.89
711	NYSE	ORA	Thu, Sep 13, 2007	43.99	44.38	43.16	43.19
710	NYSE	ORA	Wed, Sep 12, 2007	43.75	44.30	43.50	43.58
709	NYSE	ORA	Tue, Sep 11, 2007	43.99	44.41	43.45	43.91
708	NYSE	ORA	Mon, Sep 10, 2007	44.56	44.69	42.73	43.68
707	NYSE	ORA	Fri, Sep 7, 2007	43.37	44.84	43.37	44.29
706	NYSE	ORA	Thu, Sep 6, 2007	44.10	44.48	43.78	44.30
705	NYSE	ORA	Wed, Sep 5, 2007	43.87	44.29	43.43	43.92
704	NYSE	ORA	Tue, Sep 4, 2007	43.75	45.19	43.60	43.86
703	NYSE	ORA	Fri, Aug 31, 2007	43.05	43.29	42.59	43.05
702	NYSE	ORA	Thu, Aug 30, 2007	41.96	43.50	41.96	42.35
701	NYSE	ORA	Wed, Aug 29, 2007	40.80	42.54	40.74	42.45
700	NYSE	ORA	Tue, Aug 28, 2007	41.51	42.55	40.60	40.80
699	NYSE	ORA	Mon, Aug 27, 2007	43.98	43.98	41.94	42.18
698	NYSE	ORA	Fri, Aug 24, 2007	42.89	43.97	42.86	43.79
697	NYSE	ORA	Thu, Aug 23, 2007	42.74	42.99	41.76	42.87
696	NYSE	ORA	Wed, Aug 22, 2007	43.48	43.50	42.60	42.89
695	NYSE	ORA	Tue, Aug 21, 2007	44.11	44.43	42.88	43.09
694	NYSE	ORA	Mon, Aug 20, 2007	44.15	45.34	43.34	44.47
693	NYSE	ORA	Fri, Aug 17, 2007	42.68	44.00	41.38	43.20
692	NYSE	ORA	Thu, Aug 16, 2007	41.11	42.48	38.70	42.01
691	NYSE	ORA	Wed, Aug 15, 2007	40.08	41.16	40.08	40.21
690	NYSE	ORA	Tue, Aug 14, 2007	41.50	41.81	40.27	40.38
689	NYSE	ORA	Mon, Aug 13, 2007	44.30	45.83	40.36	41.93
688	NYSE	ORA	Fri, Aug 10, 2007	45.70	46.25	42.29	44.14
687	NYSE	ORA	Thu, Aug 9, 2007	46.90	47.30	44.39	46.11
686	NYSE	ORA	Wed, Aug 8, 2007	45.99	49.21	44.87	45.45
685	NYSE	ORA	Tue, Aug 7, 2007	41.46	45.37	41.25	44.57
684	NYSE	ORA	Mon, Aug 6, 2007	39.75	42.01	38.75	42.01
683	NYSE	ORA	Fri, Aug 3, 2007	40.21	41.60	39.51	39.71
682	NYSE	ORA	Thu, Aug 2, 2007	40.20	41.49	38.95	39.98
681	NYSE	ORA	Wed, Aug 1, 2007	40.30	41.44	39.92	40.60
680	NYSE	ORA	Tue, Jul 31, 2007	40.24	41.55	40.10	41.45
679	NYSE	ORA	Mon, Jul 30, 2007	38.75	39.90	38.68	39.75
678	NYSE	ORA	Fri, Jul 27, 2007	39.42	40.26	38.84	38.84
677	NYSE	ORA	Thu, Jul 26, 2007	38.46	40.18	38.46	39.50
676	NYSE	ORA	Wed, Jul 25, 2007	39.00	39.70	38.35	39.44
675	NYSE	ORA	Tue, Jul 24, 2007	39.84	39.97	38.58	38.72
674	NYSE	ORA	Mon, Jul 23, 2007	40.30	41.48	39.75	39.96
673	NYSE	ORA	Fri, Jul 20, 2007	41.35	41.35	39.75	40.24
672	NYSE	ORA	Thu, Jul 19, 2007	40.90	41.44	40.83	41.26
671	NYSE	ORA	Wed, Jul 18, 2007	39.62	40.38	39.62	40.38
670	NYSE	ORA	Tue, Jul 17, 2007	39.85	41.36	39.65	40.35
669	NYSE	ORA	Mon, Jul 16, 2007	40.93	41.70	40.01	40.22
668	NYSE	ORA	Fri, Jul 13, 2007	41.27	41.45	40.75	41.45
667	NYSE	ORA	Thu, Jul 12, 2007	41.49	41.60	40.41	41.10
666	NYSE	ORA	Wed, Jul 11, 2007	40.00	40.90	39.15	40.90
665	NYSE	ORA	Tue, Jul 10, 2007	40.78	40.79	39.90	40.01
664	NYSE	ORA	Mon, Jul 9, 2007	40.84	40.99	40.45	40.85
663	NYSE	ORA	Fri, Jul 6, 2007	39.85	39.99	39.07	39.53
662	NYSE	ORA	Thu, Jul 5, 2007	40.20	40.29	39.00	39.55
661	NYSE	ORA	Tue, Jul 3, 2007	39.45	40.75	38.90	38.99
660	NYSE	ORA	Mon, Jul 2, 2007	38.13	38.96	38.11	38.90
659	NYSE	ORA	Fri, Jun 29, 2007	37.50	38.00	37.50	37.68
658	NYSE	ORA	Thu, Jun 28, 2007	38.00	38.00	36.98	37.32
657	NYSE	ORA	Wed, Jun 27, 2007	35.30	37.10	35.08	36.97
656	NYSE	ORA	Tue, Jun 26, 2007	35.39	35.89	34.82	35.55
655	NYSE	ORA	Mon, Jun 25, 2007	34.96	35.40	34.88	35.39
654	NYSE	ORA	Fri, Jun 22, 2007	35.72	35.72	34.61	34.85
653	NYSE	ORA	Thu, Jun 21, 2007	36.57	36.57	35.54	35.68
652	NYSE	ORA	Wed, Jun 20, 2007	37.26	37.47	36.50	36.56
651	NYSE	ORA	Tue, Jun 19, 2007	37.05	37.23	36.64	36.64
650	NYSE	ORA	Mon, Jun 18, 2007	36.96	37.25	36.95	37.25
649	NYSE	ORA	Fri, Jun 15, 2007	36.72	37.04	36.72	36.91
648	NYSE	ORA	Thu, Jun 14, 2007	36.64	36.78	36.04	36.26
647	NYSE	ORA	Wed, Jun 13, 2007	35.60	37.31	35.60	36.64
646	NYSE	ORA	Tue, Jun 12, 2007	34.74	35.18	34.42	34.49
645	NYSE	ORA	Mon, Jun 11, 2007	33.54	35.06	33.52	34.99
644	NYSE	ORA	Fri, Jun 8, 2007	33.87	34.23	33.57	33.72
643	NYSE	ORA	Thu, Jun 7, 2007	35.33	35.57	33.95	34.05
642	NYSE	ORA	Wed, Jun 6, 2007	35.50	35.50	34.51	35.23
641	NYSE	ORA	Tue, Jun 5, 2007	35.30	35.45	35.00	35.19
640	NYSE	ORA	Mon, Jun 4, 2007	35.80	35.82	35.05	35.30
639	NYSE	ORA	Fri, Jun 1, 2007	36.69	36.77	35.66	35.73
638	NYSE	ORA	Thu, May 31, 2007	36.67	36.67	36.02	36.40
637	NYSE	ORA	Wed, May 30, 2007	35.72	35.99	35.56	35.88
636	NYSE	ORA	Tue, May 29, 2007	36.70	36.70	35.71	36.10
635	NYSE	ORA	Fri, May 25, 2007	36.26	36.75	35.75	36.27
634	NYSE	ORA	Thu, May 24, 2007	36.80	36.88	35.93	36.01
633	NYSE	ORA	Wed, May 23, 2007	36.32	37.10	36.16	36.64
632	NYSE	ORA	Tue, May 22, 2007	37.25	37.60	35.76	36.07
631	NYSE	ORA	Mon, May 21, 2007	34.52	36.44	34.52	36.06
630	NYSE	ORA	Fri, May 18, 2007	34.46	34.52	33.85	34.51
629	NYSE	ORA	Thu, May 17, 2007	34.90	35.07	34.50	34.52
628	NYSE	ORA	Wed, May 16, 2007	35.54	36.10	34.82	35.05
627	NYSE	ORA	Tue, May 15, 2007	36.19	36.30	35.51	35.66
626	NYSE	ORA	Mon, May 14, 2007	36.91	37.03	35.51	35.89
625	NYSE	ORA	Fri, May 11, 2007	36.55	36.92	35.99	36.73
624	NYSE	ORA	Thu, May 10, 2007	37.25	37.31	35.90	35.98
623	NYSE	ORA	Wed, May 9, 2007	38.00	38.12	37.16	37.35
622	NYSE	ORA	Tue, May 8, 2007	38.59	38.59	37.35	37.82
621	NYSE	ORA	Mon, May 7, 2007	38.27	38.53	37.90	38.53
620	NYSE	ORA	Fri, May 4, 2007	38.00	38.23	37.63	38.23
619	NYSE	ORA	Thu, May 3, 2007	38.51	38.51	37.58	37.99
618	NYSE	ORA	Wed, May 2, 2007	37.79	38.19	37.62	38.01
617	NYSE	ORA	Tue, May 1, 2007	36.50	37.64	36.50	37.64
616	NYSE	ORA	Mon, Apr 30, 2007	39.30	39.38	36.48	36.49
615	NYSE	ORA	Fri, Apr 27, 2007	41.19	41.44	40.61	41.24
614	NYSE	ORA	Thu, Apr 26, 2007	41.17	41.27	41.05	41.19
613	NYSE	ORA	Wed, Apr 25, 2007	40.97	41.32	40.86	41.16
612	NYSE	ORA	Tue, Apr 24, 2007	40.98	41.29	40.60	40.67
611	NYSE	ORA	Mon, Apr 23, 2007	41.27	41.34	40.81	41.07
610	NYSE	ORA	Fri, Apr 20, 2007	41.24	41.29	40.64	41.15
609	NYSE	ORA	Thu, Apr 19, 2007	41.15	41.35	40.65	40.73
608	NYSE	ORA	Wed, Apr 18, 2007	41.95	42.00	41.33	41.81
607	NYSE	ORA	Tue, Apr 17, 2007	42.27	42.27	41.48	41.77
606	NYSE	ORA	Mon, Apr 16, 2007	41.74	41.87	41.49	41.72
605	NYSE	ORA	Fri, Apr 13, 2007	40.81	41.21	40.27	41.06
604	NYSE	ORA	Thu, Apr 12, 2007	40.51	40.81	40.14	40.81
603	NYSE	ORA	Wed, Apr 11, 2007	40.99	41.01	40.45	40.60
602	NYSE	ORA	Tue, Apr 10, 2007	41.60	41.60	40.50	40.99
601	NYSE	ORA	Mon, Apr 9, 2007	40.47	41.49	40.47	41.49
600	NYSE	ORA	Thu, Apr 5, 2007	41.29	41.29	40.34	40.74
599	NYSE	ORA	Wed, Apr 4, 2007	41.40	41.50	40.95	41.17
598	NYSE	ORA	Tue, Apr 3, 2007	42.30	42.80	41.08	41.40
597	NYSE	ORA	Mon, Apr 2, 2007	42.26	42.35	41.60	41.99
596	NYSE	ORA	Fri, Mar 30, 2007	42.65	42.95	41.52	41.96
595	NYSE	ORA	Thu, Mar 29, 2007	40.63	42.08	40.63	42.08
594	NYSE	ORA	Wed, Mar 28, 2007	40.38	41.11	40.25	40.40
593	NYSE	ORA	Tue, Mar 27, 2007	40.55	40.71	39.88	40.20
592	NYSE	ORA	Mon, Mar 26, 2007	40.90	41.29	40.24	40.80
591	NYSE	ORA	Fri, Mar 23, 2007	41.92	42.23	40.57	40.99
590	NYSE	ORA	Thu, Mar 22, 2007	40.60	42.00	40.54	41.68
589	NYSE	ORA	Wed, Mar 21, 2007	39.40	40.47	39.10	40.40
588	NYSE	ORA	Tue, Mar 20, 2007	39.25	39.83	39.01	39.30
587	NYSE	ORA	Mon, Mar 19, 2007	39.59	39.59	38.90	39.10
586	NYSE	ORA	Fri, Mar 16, 2007	39.33	39.70	39.10	39.52
585	NYSE	ORA	Thu, Mar 15, 2007	38.10	39.66	38.10	39.33
584	NYSE	ORA	Wed, Mar 14, 2007	38.42	39.21	37.80	38.01
583	NYSE	ORA	Tue, Mar 13, 2007	39.15	39.45	38.10	38.27
582	NYSE	ORA	Mon, Mar 12, 2007	39.80	39.80	38.88	39.15
581	NYSE	ORA	Fri, Mar 9, 2007	38.77	39.55	38.70	39.55
580	NYSE	ORA	Thu, Mar 8, 2007	38.38	39.26	38.19	38.61
579	NYSE	ORA	Wed, Mar 7, 2007	40.26	40.26	38.25	38.44
578	NYSE	ORA	Tue, Mar 6, 2007	37.35	38.75	37.35	38.26
577	NYSE	ORA	Mon, Mar 5, 2007	37.61	38.33	37.00	37.00
576	NYSE	ORA	Fri, Mar 2, 2007	40.00	40.70	38.43	38.56
575	NYSE	ORA	Thu, Mar 1, 2007	38.03	39.38	37.55	38.66
574	NYSE	ORA	Wed, Feb 28, 2007	41.80	42.25	38.18	38.82
573	NYSE	ORA	Tue, Feb 27, 2007	43.62	44.00	42.55	43.15
572	NYSE	ORA	Mon, Feb 26, 2007	42.93	45.13	42.93	44.59
571	NYSE	ORA	Fri, Feb 23, 2007	42.95	43.17	42.35	42.53
570	NYSE	ORA	Thu, Feb 22, 2007	42.55	42.80	42.22	42.80
569	NYSE	ORA	Wed, Feb 21, 2007	42.64	42.64	41.60	42.44
568	NYSE	ORA	Tue, Feb 20, 2007	41.96	42.76	41.40	42.64
567	NYSE	ORA	Fri, Feb 16, 2007	41.56	42.44	41.52	42.06
566	NYSE	ORA	Thu, Feb 15, 2007	42.20	42.34	41.32	41.56
565	NYSE	ORA	Wed, Feb 14, 2007	42.40	42.70	41.42	41.89
564	NYSE	ORA	Tue, Feb 13, 2007	43.65	43.65	41.87	42.29
563	NYSE	ORA	Mon, Feb 12, 2007	43.80	43.80	42.89	43.04
562	NYSE	ORA	Fri, Feb 9, 2007	43.37	43.45	42.76	43.38
561	NYSE	ORA	Thu, Feb 8, 2007	41.97	43.03	41.76	43.03
560	NYSE	ORA	Wed, Feb 7, 2007	41.04	42.14	41.04	41.97
559	NYSE	ORA	Tue, Feb 6, 2007	41.44	42.00	40.36	40.79
558	NYSE	ORA	Mon, Feb 5, 2007	39.59	41.19	39.59	41.19
557	NYSE	ORA	Fri, Feb 2, 2007	39.75	39.97	39.12	39.19
556	NYSE	ORA	Thu, Feb 1, 2007	39.72	39.97	39.37	39.57
555	NYSE	ORA	Wed, Jan 31, 2007	39.88	39.99	38.96	39.19
554	NYSE	ORA	Tue, Jan 30, 2007	38.79	39.45	38.79	39.34
553	NYSE	ORA	Mon, Jan 29, 2007	38.78	38.78	38.39	38.67
552	NYSE	ORA	Fri, Jan 26, 2007	38.41	38.57	37.97	38.49
551	NYSE	ORA	Thu, Jan 25, 2007	38.35	38.48	38.10	38.39
550	NYSE	ORA	Wed, Jan 24, 2007	38.31	38.39	37.94	38.32
549	NYSE	ORA	Tue, Jan 23, 2007	37.05	38.19	37.00	38.06
548	NYSE	ORA	Mon, Jan 22, 2007	36.90	37.19	36.90	37.11
547	NYSE	ORA	Fri, Jan 19, 2007	36.95	37.25	36.90	37.13
546	NYSE	ORA	Thu, Jan 18, 2007	38.17	38.20	37.13	37.17
545	NYSE	ORA	Wed, Jan 17, 2007	38.00	38.40	37.75	38.09
544	NYSE	ORA	Tue, Jan 16, 2007	38.45	38.89	37.74	37.84
543	NYSE	ORA	Fri, Jan 12, 2007	38.21	38.54	38.10	38.21
542	NYSE	ORA	Thu, Jan 11, 2007	38.50	38.78	38.09	38.24
541	NYSE	ORA	Wed, Jan 10, 2007	38.64	38.88	38.24	38.45
540	NYSE	ORA	Tue, Jan 9, 2007	37.91	38.64	37.90	38.64
539	NYSE	ORA	Mon, Jan 8, 2007	38.03	38.25	37.90	37.90
538	NYSE	ORA	Fri, Jan 5, 2007	38.40	38.72	37.83	38.02
537	NYSE	ORA	Thu, Jan 4, 2007	37.25	39.04	37.05	38.68
536	NYSE	ORA	Wed, Jan 3, 2007	37.05	37.44	36.78	37.25
535	NYSE	ORA	Fri, Dec 29, 2006	36.50	37.00	36.48	36.82
534	NYSE	ORA	Thu, Dec 28, 2006	36.87	36.88	36.43	36.50
533	NYSE	ORA	Wed, Dec 27, 2006	37.49	37.50	36.76	36.90
532	NYSE	ORA	Tue, Dec 26, 2006	37.25	37.44	37.20	37.41
531	NYSE	ORA	Fri, Dec 22, 2006	37.12	37.35	36.73	37.07
530	NYSE	ORA	Thu, Dec 21, 2006	37.50	37.72	37.12	37.32
529	NYSE	ORA	Wed, Dec 20, 2006	37.44	37.64	37.20	37.41
528	NYSE	ORA	Tue, Dec 19, 2006	37.62	37.62	36.52	37.50
527	NYSE	ORA	Mon, Dec 18, 2006	37.74	37.76	37.44	37.61
526	NYSE	ORA	Fri, Dec 15, 2006	37.40	37.99	37.40	37.74
525	NYSE	ORA	Thu, Dec 14, 2006	37.72	38.25	36.95	37.26
524	NYSE	ORA	Wed, Dec 13, 2006	39.00	39.09	38.52	38.82
523	NYSE	ORA	Tue, Dec 12, 2006	39.12	39.12	38.43	38.88
522	NYSE	ORA	Mon, Dec 11, 2006	38.47	38.94	38.00	38.75
521	NYSE	ORA	Fri, Dec 8, 2006	39.75	39.75	38.27	38.66
520	NYSE	ORA	Thu, Dec 7, 2006	39.75	39.98	39.50	39.74
519	NYSE	ORA	Wed, Dec 6, 2006	40.25	40.25	39.50	39.79
518	NYSE	ORA	Tue, Dec 5, 2006	38.64	40.98	38.48	40.25
517	NYSE	ORA	Mon, Dec 4, 2006	37.35	38.64	37.29	38.42
516	NYSE	ORA	Fri, Dec 1, 2006	37.00	37.62	36.92	37.60
515	NYSE	ORA	Thu, Nov 30, 2006	36.85	37.10	36.40	36.84
514	NYSE	ORA	Wed, Nov 29, 2006	36.90	37.35	36.55	37.04
513	NYSE	ORA	Tue, Nov 28, 2006	36.45	37.03	36.21	36.29
512	NYSE	ORA	Mon, Nov 27, 2006	37.75	37.75	35.92	36.32
511	NYSE	ORA	Fri, Nov 24, 2006	37.70	37.95	37.41	37.89
510	NYSE	ORA	Wed, Nov 22, 2006	37.80	37.89	37.21	37.83
509	NYSE	ORA	Tue, Nov 21, 2006	37.75	37.86	37.39	37.64
508	NYSE	ORA	Mon, Nov 20, 2006	37.72	37.99	37.20	37.89
507	NYSE	ORA	Fri, Nov 17, 2006	38.30	38.30	37.15	37.75
506	NYSE	ORA	Thu, Nov 16, 2006	37.69	38.50	37.69	38.17
505	NYSE	ORA	Wed, Nov 15, 2006	38.35	38.35	37.58	37.65
504	NYSE	ORA	Tue, Nov 14, 2006	38.06	38.43	37.87	38.42
503	NYSE	ORA	Mon, Nov 13, 2006	37.39	38.17	37.15	38.08
502	NYSE	ORA	Fri, Nov 10, 2006	38.85	38.86	37.41	37.54
501	NYSE	ORA	Thu, Nov 9, 2006	37.65	38.78	37.40	38.51
500	NYSE	ORA	Wed, Nov 8, 2006	37.21	37.61	37.00	37.61
499	NYSE	ORA	Tue, Nov 7, 2006	38.00	38.00	37.14	37.36
498	NYSE	ORA	Mon, Nov 6, 2006	37.50	38.14	37.40	37.90
497	NYSE	ORA	Fri, Nov 3, 2006	36.65	37.65	36.60	37.41
496	NYSE	ORA	Thu, Nov 2, 2006	38.30	38.30	36.63	36.85
495	NYSE	ORA	Wed, Nov 1, 2006	38.40	38.63	38.10	38.30
494	NYSE	ORA	Tue, Oct 31, 2006	38.29	38.50	38.24	38.40
493	NYSE	ORA	Mon, Oct 30, 2006	38.06	38.42	38.00	38.29
492	NYSE	ORA	Fri, Oct 27, 2006	38.48	38.55	38.05	38.07
491	NYSE	ORA	Thu, Oct 26, 2006	38.20	38.49	38.20	38.49
490	NYSE	ORA	Wed, Oct 25, 2006	38.15	38.28	38.03	38.21
489	NYSE	ORA	Tue, Oct 24, 2006	38.00	38.20	38.00	38.18
488	NYSE	ORA	Mon, Oct 23, 2006	37.50	37.99	37.32	37.95
487	NYSE	ORA	Fri, Oct 20, 2006	36.70	37.50	36.60	37.44
486	NYSE	ORA	Thu, Oct 19, 2006	36.40	36.94	36.40	36.62
485	NYSE	ORA	Wed, Oct 18, 2006	36.61	36.96	36.27	36.50
484	NYSE	ORA	Tue, Oct 17, 2006	36.12	36.72	35.83	36.36
483	NYSE	ORA	Mon, Oct 16, 2006	36.10	36.39	35.74	36.32
482	NYSE	ORA	Fri, Oct 13, 2006	35.55	36.40	35.55	36.00
481	NYSE	ORA	Thu, Oct 12, 2006	35.00	35.70	34.79	35.60
480	NYSE	ORA	Wed, Oct 11, 2006	35.10	35.15	34.68	34.81
479	NYSE	ORA	Tue, Oct 10, 2006	34.36	35.26	34.31	35.14
478	NYSE	ORA	Mon, Oct 9, 2006	33.86	34.28	33.66	34.11
477	NYSE	ORA	Fri, Oct 6, 2006	34.00	34.20	33.86	33.94
476	NYSE	ORA	Thu, Oct 5, 2006	33.80	34.17	33.79	34.13
475	NYSE	ORA	Wed, Oct 4, 2006	32.45	33.80	32.38	33.75
474	NYSE	ORA	Tue, Oct 3, 2006	32.15	32.85	32.01	32.32
473	NYSE	ORA	Mon, Oct 2, 2006	32.67	32.97	32.12	32.15
472	NYSE	ORA	Fri, Sep 29, 2006	33.61	33.91	32.68	32.72
471	NYSE	ORA	Thu, Sep 28, 2006	33.52	33.79	33.36	33.51
470	NYSE	ORA	Wed, Sep 27, 2006	32.90	33.91	32.90	33.77
469	NYSE	ORA	Tue, Sep 26, 2006	34.95	35.04	31.74	32.76
468	NYSE	ORA	Mon, Sep 25, 2006	32.26	32.50	31.60	31.75
467	NYSE	ORA	Fri, Sep 22, 2006	33.07	33.33	32.10	32.28
466	NYSE	ORA	Thu, Sep 21, 2006	33.70	33.76	32.46	33.17
465	NYSE	ORA	Wed, Sep 20, 2006	34.80	34.80	33.70	33.71
464	NYSE	ORA	Tue, Sep 19, 2006	33.50	34.70	33.23	34.60
463	NYSE	ORA	Mon, Sep 18, 2006	33.65	33.90	33.15	33.47
462	NYSE	ORA	Fri, Sep 15, 2006	34.29	34.47	33.92	33.95
461	NYSE	ORA	Thu, Sep 14, 2006	34.71	34.94	34.21	34.29
460	NYSE	ORA	Wed, Sep 13, 2006	35.16	35.25	34.69	34.71
459	NYSE	ORA	Tue, Sep 12, 2006	35.20	35.99	35.00	35.26
458	NYSE	ORA	Mon, Sep 11, 2006	36.04	36.08	34.18	35.43
457	NYSE	ORA	Fri, Sep 8, 2006	37.45	37.45	36.11	36.29
456	NYSE	ORA	Thu, Sep 7, 2006	37.25	37.69	37.01	37.35
455	NYSE	ORA	Wed, Sep 6, 2006	37.05	37.70	36.64	37.40
454	NYSE	ORA	Tue, Sep 5, 2006	37.19	37.59	36.85	37.20
453	NYSE	ORA	Fri, Sep 1, 2006	36.55	37.50	36.40	37.19
452	NYSE	ORA	Thu, Aug 31, 2006	36.70	36.95	36.35	36.39
451	NYSE	ORA	Wed, Aug 30, 2006	37.41	37.42	36.76	36.77
450	NYSE	ORA	Tue, Aug 29, 2006	37.71	37.90	37.25	37.61
449	NYSE	ORA	Mon, Aug 28, 2006	38.12	38.12	37.50	37.57
448	NYSE	ORA	Fri, Aug 25, 2006	37.86	38.35	37.76	38.16
447	NYSE	ORA	Thu, Aug 24, 2006	37.00	38.15	37.00	38.06
446	NYSE	ORA	Wed, Aug 23, 2006	38.00	38.37	36.90	36.90
445	NYSE	ORA	Tue, Aug 22, 2006	37.08	37.90	37.02	37.88
444	NYSE	ORA	Mon, Aug 21, 2006	36.28	36.90	35.65	36.68
443	NYSE	ORA	Fri, Aug 18, 2006	36.39	36.52	35.85	36.30
442	NYSE	ORA	Thu, Aug 17, 2006	36.02	36.97	35.74	36.30
441	NYSE	ORA	Wed, Aug 16, 2006	34.85	36.30	34.85	36.23
440	NYSE	ORA	Tue, Aug 15, 2006	34.85	35.50	34.31	34.82
439	NYSE	ORA	Mon, Aug 14, 2006	35.20	35.57	34.55	34.60
438	NYSE	ORA	Fri, Aug 11, 2006	35.20	35.75	35.01	35.12
437	NYSE	ORA	Thu, Aug 10, 2006	37.06	37.06	35.18	35.29
436	NYSE	ORA	Wed, Aug 9, 2006	38.10	38.20	37.00	37.07
435	NYSE	ORA	Tue, Aug 8, 2006	38.10	38.29	37.80	38.00
434	NYSE	ORA	Mon, Aug 7, 2006	38.84	38.84	37.90	38.45
433	NYSE	ORA	Fri, Aug 4, 2006	38.88	38.90	37.86	38.34
432	NYSE	ORA	Thu, Aug 3, 2006	37.00	38.59	37.00	38.59
431	NYSE	ORA	Wed, Aug 2, 2006	36.67	37.91	36.67	37.22
430	NYSE	ORA	Tue, Aug 1, 2006	37.13	37.14	36.00	36.42
429	NYSE	ORA	Mon, Jul 31, 2006	36.45	37.10	36.45	36.99
428	NYSE	ORA	Fri, Jul 28, 2006	34.36	35.58	34.33	35.54
427	NYSE	ORA	Thu, Jul 27, 2006	35.15	35.68	34.24	34.35
426	NYSE	ORA	Wed, Jul 26, 2006	35.29	35.44	34.61	35.01
425	NYSE	ORA	Tue, Jul 25, 2006	35.05	36.30	35.05	35.44
424	NYSE	ORA	Mon, Jul 24, 2006	34.40	35.40	34.17	35.13
423	NYSE	ORA	Fri, Jul 21, 2006	34.67	35.15	33.75	34.49
422	NYSE	ORA	Thu, Jul 20, 2006	35.33	35.49	34.66	34.67
421	NYSE	ORA	Wed, Jul 19, 2006	34.14	35.30	34.14	35.08
420	NYSE	ORA	Tue, Jul 18, 2006	33.90	34.21	33.03	34.16
419	NYSE	ORA	Mon, Jul 17, 2006	34.90	35.30	33.58	33.90
418	NYSE	ORA	Fri, Jul 14, 2006	34.44	35.10	33.95	34.77
417	NYSE	ORA	Thu, Jul 13, 2006	35.77	35.81	34.44	34.57
416	NYSE	ORA	Wed, Jul 12, 2006	37.08	37.08	35.77	35.77
415	NYSE	ORA	Tue, Jul 11, 2006	36.90	37.24	35.60	37.13
414	NYSE	ORA	Mon, Jul 10, 2006	36.12	37.35	35.55	37.05
413	NYSE	ORA	Fri, Jul 7, 2006	37.63	37.63	35.90	35.97
412	NYSE	ORA	Thu, Jul 6, 2006	37.84	38.21	37.36	37.63
411	NYSE	ORA	Wed, Jul 5, 2006	38.38	38.43	37.24	37.99
410	NYSE	ORA	Mon, Jul 3, 2006	38.20	38.50	37.91	38.32
409	NYSE	ORA	Fri, Jun 30, 2006	36.85	38.27	36.54	38.15
408	NYSE	ORA	Thu, Jun 29, 2006	35.76	36.90	35.55	36.80
407	NYSE	ORA	Wed, Jun 28, 2006	35.32	35.79	34.73	35.66
406	NYSE	ORA	Tue, Jun 27, 2006	35.62	36.10	35.26	35.50
405	NYSE	ORA	Mon, Jun 26, 2006	35.37	35.57	34.87	35.57
404	NYSE	ORA	Fri, Jun 23, 2006	34.95	35.80	34.34	35.37
403	NYSE	ORA	Thu, Jun 22, 2006	33.70	34.83	33.70	34.35
402	NYSE	ORA	Wed, Jun 21, 2006	32.72	33.45	32.72	33.28
401	NYSE	ORA	Tue, Jun 20, 2006	33.02	33.50	32.67	32.87
400	NYSE	ORA	Mon, Jun 19, 2006	34.45	34.65	32.70	33.02
399	NYSE	ORA	Fri, Jun 16, 2006	35.50	35.60	34.04	34.20
398	NYSE	ORA	Thu, Jun 15, 2006	33.37	35.50	33.37	35.50
397	NYSE	ORA	Wed, Jun 14, 2006	31.29	33.48	31.03	33.37
396	NYSE	ORA	Tue, Jun 13, 2006	33.50	33.80	31.56	31.64
395	NYSE	ORA	Mon, Jun 12, 2006	34.25	34.89	33.50	33.68
394	NYSE	ORA	Fri, Jun 9, 2006	35.03	36.35	34.18	34.31
393	NYSE	ORA	Thu, Jun 8, 2006	38.72	38.73	34.51	35.05
392	NYSE	ORA	Wed, Jun 7, 2006	39.37	40.00	38.85	38.95
391	NYSE	ORA	Tue, Jun 6, 2006	40.30	40.60	39.00	39.36
390	NYSE	ORA	Mon, Jun 5, 2006	40.91	41.70	40.05	40.31
389	NYSE	ORA	Fri, Jun 2, 2006	39.08	40.88	38.85	40.54
388	NYSE	ORA	Thu, Jun 1, 2006	37.51	39.19	37.51	38.30
387	NYSE	ORA	Wed, May 31, 2006	38.25	38.55	37.27	37.27
386	NYSE	ORA	Tue, May 30, 2006	37.63	37.95	36.74	37.13
385	NYSE	ORA	Fri, May 26, 2006	37.44	37.95	37.13	37.62
384	NYSE	ORA	Thu, May 25, 2006	36.64	37.75	36.51	37.24
383	NYSE	ORA	Wed, May 24, 2006	37.01	37.01	35.51	36.64
382	NYSE	ORA	Tue, May 23, 2006	34.85	37.27	34.85	36.51
381	NYSE	ORA	Mon, May 22, 2006	35.00	36.23	34.11	35.01
380	NYSE	ORA	Fri, May 19, 2006	36.95	37.31	35.01	35.80
379	NYSE	ORA	Thu, May 18, 2006	37.59	38.50	36.72	36.97
378	NYSE	ORA	Wed, May 17, 2006	38.25	38.26	37.35	37.59
377	NYSE	ORA	Tue, May 16, 2006	38.30	38.30	37.40	38.26
376	NYSE	ORA	Mon, May 15, 2006	39.75	39.88	38.34	38.59
375	NYSE	ORA	Fri, May 12, 2006	39.35	39.65	38.21	39.10
374	NYSE	ORA	Thu, May 11, 2006	39.50	39.98	38.71	39.04
373	NYSE	ORA	Wed, May 10, 2006	38.10	39.40	37.12	38.67
372	NYSE	ORA	Tue, May 9, 2006	37.24	37.24	35.70	36.64
371	NYSE	ORA	Mon, May 8, 2006	36.89	37.30	36.00	37.14
370	NYSE	ORA	Fri, May 5, 2006	36.75	37.20	36.60	37.00
369	NYSE	ORA	Thu, May 4, 2006	35.97	36.71	35.84	36.53
368	NYSE	ORA	Wed, May 3, 2006	35.70	36.15	35.51	35.97
367	NYSE	ORA	Tue, May 2, 2006	35.05	35.50	34.84	35.40
366	NYSE	ORA	Mon, May 1, 2006	34.34	34.61	34.20	34.40
365	NYSE	ORA	Fri, Apr 28, 2006	33.88	35.35	33.65	34.21
364	NYSE	ORA	Thu, Apr 27, 2006	34.09	34.17	33.35	33.72
363	NYSE	ORA	Wed, Apr 26, 2006	33.90	34.20	33.56	33.95
362	NYSE	ORA	Tue, Apr 25, 2006	34.98	34.98	33.57	33.82
361	NYSE	ORA	Mon, Apr 24, 2006	36.10	36.10	34.54	34.78
360	NYSE	ORA	Fri, Apr 21, 2006	36.52	36.52	35.50	35.69
359	NYSE	ORA	Thu, Apr 20, 2006	36.00	36.49	36.00	36.20
358	NYSE	ORA	Wed, Apr 19, 2006	35.43	35.90	35.00	35.88
357	NYSE	ORA	Tue, Apr 18, 2006	35.35	35.74	35.03	35.53
356	NYSE	ORA	Mon, Apr 17, 2006	36.29	36.70	36.03	36.20
355	NYSE	ORA	Thu, Apr 13, 2006	36.35	36.71	35.65	36.20
354	NYSE	ORA	Wed, Apr 12, 2006	35.30	36.46	35.30	36.34
353	NYSE	ORA	Tue, Apr 11, 2006	35.60	35.96	35.37	35.80
352	NYSE	ORA	Mon, Apr 10, 2006	34.30	35.49	34.00	35.15
351	NYSE	ORA	Fri, Apr 7, 2006	36.05	36.19	34.00	34.13
350	NYSE	ORA	Thu, Apr 6, 2006	36.10	36.53	36.00	36.00
349	NYSE	ORA	Wed, Apr 5, 2006	36.10	36.85	35.90	36.02
348	NYSE	ORA	Tue, Apr 4, 2006	38.05	38.32	36.06	36.20
347	NYSE	ORA	Mon, Apr 3, 2006	38.20	39.30	38.20	38.52
346	NYSE	ORA	Fri, Mar 31, 2006	37.94	38.26	37.48	38.10
345	NYSE	ORA	Thu, Mar 30, 2006	40.00	40.15	37.62	37.95
344	NYSE	ORA	Wed, Mar 29, 2006	40.90	40.90	38.88	39.90
343	NYSE	ORA	Tue, Mar 28, 2006	40.99	41.95	40.66	41.45
342	NYSE	ORA	Mon, Mar 27, 2006	41.17	41.42	40.18	40.49
341	NYSE	ORA	Fri, Mar 24, 2006	41.05	41.65	40.74	41.05
340	NYSE	ORA	Thu, Mar 23, 2006	39.50	40.55	39.11	40.55
339	NYSE	ORA	Wed, Mar 22, 2006	37.25	38.68	37.25	38.45
338	NYSE	ORA	Tue, Mar 21, 2006	36.22	37.38	36.10	36.80
337	NYSE	ORA	Mon, Mar 20, 2006	36.64	37.48	36.11	36.20
336	NYSE	ORA	Fri, Mar 17, 2006	38.30	38.30	36.67	36.75
335	NYSE	ORA	Thu, Mar 16, 2006	37.65	38.47	37.60	38.01
334	NYSE	ORA	Wed, Mar 15, 2006	38.34	38.34	37.10	37.76
333	NYSE	ORA	Tue, Mar 14, 2006	38.35	38.47	38.00	38.12
332	NYSE	ORA	Mon, Mar 13, 2006	39.58	39.89	38.14	38.47
331	NYSE	ORA	Fri, Mar 10, 2006	38.60	39.50	38.57	39.49
330	NYSE	ORA	Thu, Mar 9, 2006	36.39	38.60	36.39	38.33
329	NYSE	ORA	Wed, Mar 8, 2006	36.99	38.50	35.60	36.39
328	NYSE	ORA	Tue, Mar 7, 2006	37.43	37.43	35.31	36.99
327	NYSE	ORA	Mon, Mar 6, 2006	40.50	40.50	37.02	37.42
326	NYSE	ORA	Fri, Mar 3, 2006	40.25	40.55	39.83	40.27
325	NYSE	ORA	Thu, Mar 2, 2006	38.87	39.96	38.70	39.95
324	NYSE	ORA	Wed, Mar 1, 2006	38.50	39.13	38.16	38.87
323	NYSE	ORA	Tue, Feb 28, 2006	39.49	39.49	38.00	38.43
322	NYSE	ORA	Mon, Feb 27, 2006	39.00	39.45	38.50	39.00
321	NYSE	ORA	Fri, Feb 24, 2006	36.20	38.40	36.20	37.92
320	NYSE	ORA	Thu, Feb 23, 2006	35.36	36.20	34.70	36.20
319	NYSE	ORA	Wed, Feb 22, 2006	35.89	36.04	35.19	35.32
318	NYSE	ORA	Tue, Feb 21, 2006	36.40	37.15	35.40	35.89
317	NYSE	ORA	Fri, Feb 17, 2006	37.01	37.63	33.15	35.70
316	NYSE	ORA	Thu, Feb 16, 2006	42.00	42.00	37.27	37.98
315	NYSE	ORA	Wed, Feb 15, 2006	43.42	43.42	42.20	42.32
314	NYSE	ORA	Tue, Feb 14, 2006	43.71	43.94	42.50	43.42
313	NYSE	ORA	Mon, Feb 13, 2006	41.80	43.75	41.53	43.41
312	NYSE	ORA	Fri, Feb 10, 2006	41.35	42.00	40.85	41.52
311	NYSE	ORA	Thu, Feb 9, 2006	40.00	42.64	40.00	41.07
310	NYSE	ORA	Wed, Feb 8, 2006	38.41	39.50	38.21	39.35
309	NYSE	ORA	Tue, Feb 7, 2006	39.04	39.30	38.15	38.41
308	NYSE	ORA	Mon, Feb 6, 2006	37.90	38.77	37.79	38.77
307	NYSE	ORA	Fri, Feb 3, 2006	38.70	38.70	37.55	37.55
306	NYSE	ORA	Thu, Feb 2, 2006	36.40	36.73	34.74	35.40
305	NYSE	ORA	Wed, Feb 1, 2006	35.75	36.17	35.47	35.47
304	NYSE	ORA	Tue, Jan 31, 2006	34.05	35.50	34.00	35.25
303	NYSE	ORA	Mon, Jan 30, 2006	34.67	35.17	34.36	34.52
302	NYSE	ORA	Fri, Jan 27, 2006	36.50	36.50	34.45	34.89
301	NYSE	ORA	Thu, Jan 26, 2006	36.00	36.61	35.90	36.02
300	NYSE	ORA	Wed, Jan 25, 2006	37.05	37.35	35.50	35.86
299	NYSE	ORA	Tue, Jan 24, 2006	35.75	36.40	35.23	36.12
298	NYSE	ORA	Mon, Jan 23, 2006	34.50	35.60	34.35	35.23
297	NYSE	ORA	Fri, Jan 20, 2006	34.50	34.59	33.74	33.81
296	NYSE	ORA	Thu, Jan 19, 2006	33.75	34.65	33.65	34.30
295	NYSE	ORA	Wed, Jan 18, 2006	31.60	33.23	31.40	33.20
294	NYSE	ORA	Tue, Jan 17, 2006	31.96	32.30	31.35	31.76
293	NYSE	ORA	Fri, Jan 13, 2006	31.90	32.10	31.55	31.96
292	NYSE	ORA	Thu, Jan 12, 2006	30.43	32.14	30.43	31.51
291	NYSE	ORA	Wed, Jan 11, 2006	28.81	30.28	28.65	30.23
290	NYSE	ORA	Tue, Jan 10, 2006	28.30	28.75	28.20	28.72
289	NYSE	ORA	Mon, Jan 9, 2006	27.75	28.39	27.75	28.30
288	NYSE	ORA	Fri, Jan 6, 2006	28.15	28.15	27.32	27.75
287	NYSE	ORA	Thu, Jan 5, 2006	28.31	28.36	28.00	28.02
286	NYSE	ORA	Wed, Jan 4, 2006	28.00	28.74	28.00	28.51
285	NYSE	ORA	Tue, Jan 3, 2006	26.34	28.01	26.34	27.97
284	NYSE	ORA	Fri, Dec 30, 2005	25.50	26.70	25.10	26.14
283	NYSE	ORA	Thu, Dec 29, 2005	26.95	26.95	25.06	25.20
282	NYSE	ORA	Wed, Dec 28, 2005	27.31	27.35	26.77	26.99
281	NYSE	ORA	Tue, Dec 27, 2005	28.45	28.45	27.09	27.26
280	NYSE	ORA	Fri, Dec 23, 2005	28.72	28.85	28.39	28.45
279	NYSE	ORA	Thu, Dec 22, 2005	28.67	29.00	28.67	28.77
278	NYSE	ORA	Wed, Dec 21, 2005	28.65	29.00	28.62	28.68
277	NYSE	ORA	Tue, Dec 20, 2005	28.21	28.77	28.15	28.49
276	NYSE	ORA	Mon, Dec 19, 2005	28.50	28.53	28.20	28.31
275	NYSE	ORA	Fri, Dec 16, 2005	28.65	28.65	28.25	28.48
274	NYSE	ORA	Thu, Dec 15, 2005	28.45	28.75	27.96	28.65
273	NYSE	ORA	Wed, Dec 14, 2005	27.32	29.10	27.30	28.51
272	NYSE	ORA	Tue, Dec 13, 2005	27.35	27.35	26.95	27.07
271	NYSE	ORA	Mon, Dec 12, 2005	27.00	27.24	26.90	27.05
270	NYSE	ORA	Fri, Dec 9, 2005	25.60	26.95	25.50	26.83
269	NYSE	ORA	Thu, Dec 8, 2005	25.91	26.00	25.04	25.83
268	NYSE	ORA	Wed, Dec 7, 2005	26.61	26.75	26.28	26.40
267	NYSE	ORA	Tue, Dec 6, 2005	26.44	27.23	26.30	26.86
266	NYSE	ORA	Mon, Dec 5, 2005	26.10	26.49	25.95	26.45
265	NYSE	ORA	Fri, Dec 2, 2005	26.05	26.60	26.05	26.56
264	NYSE	ORA	Thu, Dec 1, 2005	25.30	26.60	25.30	26.38
263	NYSE	ORA	Wed, Nov 30, 2005	24.38	25.50	24.38	25.05
262	NYSE	ORA	Tue, Nov 29, 2005	23.75	24.75	23.75	24.38
261	NYSE	ORA	Mon, Nov 28, 2005	23.68	23.75	23.62	23.65
260	NYSE	ORA	Fri, Nov 25, 2005	23.56	23.63	23.50	23.60
259	NYSE	ORA	Wed, Nov 23, 2005	23.40	23.70	23.40	23.59
258	NYSE	ORA	Tue, Nov 22, 2005	23.84	23.90	23.16	23.22
257	NYSE	ORA	Mon, Nov 21, 2005	22.50	24.00	22.50	23.74
256	NYSE	ORA	Fri, Nov 18, 2005	22.37	22.45	22.25	22.25
255	NYSE	ORA	Thu, Nov 17, 2005	21.75	22.35	21.75	22.27
254	NYSE	ORA	Wed, Nov 16, 2005	21.74	21.80	21.60	21.65
253	NYSE	ORA	Tue, Nov 15, 2005	21.65	21.79	21.60	21.71
252	NYSE	ORA	Mon, Nov 14, 2005	21.97	22.04	21.50	21.64
251	NYSE	ORA	Fri, Nov 11, 2005	21.15	22.00	21.15	21.90
250	NYSE	ORA	Thu, Nov 10, 2005	20.90	22.20	20.85	20.99
249	NYSE	ORA	Wed, Nov 9, 2005	20.20	20.96	20.15	20.90
248	NYSE	ORA	Tue, Nov 8, 2005	20.46	20.46	20.03	20.10
247	NYSE	ORA	Mon, Nov 7, 2005	20.39	20.60	20.24	20.45
246	NYSE	ORA	Fri, Nov 4, 2005	20.45	20.50	20.25	20.39
245	NYSE	ORA	Thu, Nov 3, 2005	20.35	20.60	20.31	20.40
244	NYSE	ORA	Wed, Nov 2, 2005	20.16	20.25	19.95	20.25
243	NYSE	ORA	Tue, Nov 1, 2005	20.50	20.50	20.15	20.16
242	NYSE	ORA	Mon, Oct 31, 2005	20.15	20.60	20.15	20.38
241	NYSE	ORA	Fri, Oct 28, 2005	20.00	20.16	19.93	20.10
240	NYSE	ORA	Thu, Oct 27, 2005	20.77	20.77	19.86	19.89
239	NYSE	ORA	Wed, Oct 26, 2005	20.81	20.95	20.73	20.73
238	NYSE	ORA	Tue, Oct 25, 2005	20.94	21.10	20.72	20.81
237	NYSE	ORA	Mon, Oct 24, 2005	20.68	21.19	20.58	20.84
236	NYSE	ORA	Fri, Oct 21, 2005	20.95	21.24	20.85	20.88
235	NYSE	ORA	Thu, Oct 20, 2005	21.20	21.30	20.63	20.78
234	NYSE	ORA	Wed, Oct 19, 2005	21.02	21.20	20.95	21.20
233	NYSE	ORA	Tue, Oct 18, 2005	20.85	21.20	20.80	20.92
232	NYSE	ORA	Mon, Oct 17, 2005	20.05	20.70	20.05	20.69
231	NYSE	ORA	Fri, Oct 14, 2005	19.57	20.10	19.34	20.06
230	NYSE	ORA	Thu, Oct 13, 2005	19.45	19.78	19.40	19.50
229	NYSE	ORA	Wed, Oct 12, 2005	20.00	20.00	18.80	19.30
228	NYSE	ORA	Tue, Oct 11, 2005	20.27	20.30	20.01	20.10
227	NYSE	ORA	Mon, Oct 10, 2005	20.30	20.40	20.20	20.29
226	NYSE	ORA	Fri, Oct 7, 2005	20.46	20.52	19.51	20.20
225	NYSE	ORA	Thu, Oct 6, 2005	21.74	21.80	20.40	20.46
224	NYSE	ORA	Wed, Oct 5, 2005	22.51	22.53	21.64	21.64
223	NYSE	ORA	Tue, Oct 4, 2005	22.47	22.61	22.40	22.50
222	NYSE	ORA	Mon, Oct 3, 2005	22.30	22.57	22.25	22.50
221	NYSE	ORA	Fri, Sep 30, 2005	22.35	22.40	22.00	22.13
220	NYSE	ORA	Thu, Sep 29, 2005	22.95	22.95	22.20	22.25
219	NYSE	ORA	Wed, Sep 28, 2005	23.20	23.49	22.71	22.71
218	NYSE	ORA	Tue, Sep 27, 2005	23.00	23.04	22.84	22.97
217	NYSE	ORA	Mon, Sep 26, 2005	22.60	23.25	22.59	22.84
216	NYSE	ORA	Fri, Sep 23, 2005	22.35	22.49	22.30	22.49
215	NYSE	ORA	Thu, Sep 22, 2005	22.25	22.35	22.00	22.10
214	NYSE	ORA	Wed, Sep 21, 2005	23.40	23.40	22.00	22.19
213	NYSE	ORA	Tue, Sep 20, 2005	23.50	23.50	23.34	23.35
212	NYSE	ORA	Mon, Sep 19, 2005	23.90	23.90	23.50	23.50
211	NYSE	ORA	Fri, Sep 16, 2005	23.50	24.00	23.40	23.89
210	NYSE	ORA	Thu, Sep 15, 2005	23.50	23.60	23.20	23.26
209	NYSE	ORA	Wed, Sep 14, 2005	23.60	23.65	23.26	23.30
208	NYSE	ORA	Tue, Sep 13, 2005	23.90	24.10	23.59	23.60
207	NYSE	ORA	Mon, Sep 12, 2005	23.51	23.80	23.45	23.71
206	NYSE	ORA	Fri, Sep 9, 2005	22.82	23.38	22.82	23.31
205	NYSE	ORA	Thu, Sep 8, 2005	22.97	22.97	22.80	22.83
204	NYSE	ORA	Wed, Sep 7, 2005	22.50	22.99	22.44	22.85
203	NYSE	ORA	Tue, Sep 6, 2005	22.50	22.60	22.41	22.60
202	NYSE	ORA	Fri, Sep 2, 2005	22.50	22.50	22.35	22.36
201	NYSE	ORA	Thu, Sep 1, 2005	22.15	22.65	22.10	22.50
200	NYSE	ORA	Wed, Aug 31, 2005	21.27	22.10	21.27	22.00
199	NYSE	ORA	Tue, Aug 30, 2005	21.23	21.50	21.20	21.25
198	NYSE	ORA	Mon, Aug 29, 2005	21.08	21.20	21.04	21.18
197	NYSE	ORA	Fri, Aug 26, 2005	20.99	21.03	20.80	21.01
196	NYSE	ORA	Thu, Aug 25, 2005	20.50	20.94	20.48	20.94
195	NYSE	ORA	Wed, Aug 24, 2005	20.35	20.69	20.31	20.55
194	NYSE	ORA	Tue, Aug 23, 2005	20.47	20.47	20.25	20.34
193	NYSE	ORA	Mon, Aug 22, 2005	20.35	20.48	20.34	20.44
192	NYSE	ORA	Fri, Aug 19, 2005	20.26	20.45	20.10	20.40
191	NYSE	ORA	Thu, Aug 18, 2005	20.56	20.56	20.20	20.25
190	NYSE	ORA	Wed, Aug 17, 2005	20.38	20.60	20.35	20.59
189	NYSE	ORA	Tue, Aug 16, 2005	20.65	20.65	20.40	20.41
188	NYSE	ORA	Mon, Aug 15, 2005	20.10	20.65	20.05	20.59
187	NYSE	ORA	Fri, Aug 12, 2005	20.60	20.80	20.00	20.24
186	NYSE	ORA	Thu, Aug 11, 2005	20.18	21.10	20.10	20.49
185	NYSE	ORA	Wed, Aug 10, 2005	20.03	20.09	19.80	20.09
184	NYSE	ORA	Tue, Aug 9, 2005	20.40	20.40	20.00	20.03
183	NYSE	ORA	Mon, Aug 8, 2005	20.10	20.45	20.05	20.18
182	NYSE	ORA	Fri, Aug 5, 2005	20.05	20.20	19.90	19.99
181	NYSE	ORA	Thu, Aug 4, 2005	19.60	20.25	19.55	20.11
180	NYSE	ORA	Wed, Aug 3, 2005	19.20	19.54	18.99	19.53
179	NYSE	ORA	Tue, Aug 2, 2005	18.95	19.29	18.86	19.20
178	NYSE	ORA	Mon, Aug 1, 2005	18.95	19.00	18.80	18.90
177	NYSE	ORA	Fri, Jul 29, 2005	19.20	19.24	18.90	18.91
176	NYSE	ORA	Thu, Jul 28, 2005	18.95	19.21	18.85	19.20
175	NYSE	ORA	Wed, Jul 27, 2005	19.15	19.17	18.80	18.98
174	NYSE	ORA	Tue, Jul 26, 2005	19.10	19.18	18.95	19.15
173	NYSE	ORA	Mon, Jul 25, 2005	19.01	19.19	19.01	19.06
172	NYSE	ORA	Fri, Jul 22, 2005	19.10	19.30	18.96	18.99
171	NYSE	ORA	Thu, Jul 21, 2005	19.30	19.30	19.04	19.05
170	NYSE	ORA	Wed, Jul 20, 2005	19.40	19.44	19.20	19.30
169	NYSE	ORA	Tue, Jul 19, 2005	18.90	19.49	18.87	19.35
168	NYSE	ORA	Mon, Jul 18, 2005	18.80	18.95	18.65	18.83
167	NYSE	ORA	Fri, Jul 15, 2005	18.67	18.74	18.62	18.74
166	NYSE	ORA	Thu, Jul 14, 2005	18.78	18.78	18.68	18.69
165	NYSE	ORA	Wed, Jul 13, 2005	18.79	18.79	18.63	18.70
164	NYSE	ORA	Tue, Jul 12, 2005	18.80	18.80	18.60	18.71
163	NYSE	ORA	Mon, Jul 11, 2005	18.95	19.00	18.70	18.80
162	NYSE	ORA	Fri, Jul 8, 2005	18.62	18.95	18.62	18.95
161	NYSE	ORA	Thu, Jul 7, 2005	18.45	18.60	18.25	18.58
160	NYSE	ORA	Wed, Jul 6, 2005	18.70	18.80	18.45	18.47
159	NYSE	ORA	Tue, Jul 5, 2005	18.70	18.80	18.46	18.80
158	NYSE	ORA	Fri, Jul 1, 2005	19.10	19.10	18.84	19.00
157	NYSE	ORA	Thu, Jun 30, 2005	17.90	19.20	17.90	19.10
156	NYSE	ORA	Wed, Jun 29, 2005	17.20	17.99	17.20	17.79
155	NYSE	ORA	Tue, Jun 28, 2005	17.00	17.20	17.00	17.17
154	NYSE	ORA	Mon, Jun 27, 2005	17.10	17.15	16.87	17.00
153	NYSE	ORA	Fri, Jun 24, 2005	16.85	17.18	16.85	17.15
152	NYSE	ORA	Thu, Jun 23, 2005	16.95	17.10	16.80	16.80
151	NYSE	ORA	Wed, Jun 22, 2005	16.92	17.04	16.91	17.00
150	NYSE	ORA	Tue, Jun 21, 2005	16.81	17.00	16.65	16.92
149	NYSE	ORA	Mon, Jun 20, 2005	16.89	16.89	16.69	16.79
148	NYSE	ORA	Fri, Jun 17, 2005	17.00	17.08	16.89	16.89
147	NYSE	ORA	Thu, Jun 16, 2005	16.92	16.95	16.80	16.81
146	NYSE	ORA	Wed, Jun 15, 2005	16.70	16.92	16.70	16.92
145	NYSE	ORA	Tue, Jun 14, 2005	16.92	16.92	16.75	16.80
144	NYSE	ORA	Mon, Jun 13, 2005	16.91	16.92	16.85	16.92
143	NYSE	ORA	Fri, Jun 10, 2005	16.96	17.00	16.90	16.91
142	NYSE	ORA	Thu, Jun 9, 2005	17.00	17.00	16.93	16.99
141	NYSE	ORA	Wed, Jun 8, 2005	17.18	17.28	16.93	17.01
140	NYSE	ORA	Tue, Jun 7, 2005	16.93	17.20	16.93	17.10
139	NYSE	ORA	Mon, Jun 6, 2005	16.75	16.97	16.70	16.93
138	NYSE	ORA	Fri, Jun 3, 2005	16.75	16.90	16.65	16.76
137	NYSE	ORA	Thu, Jun 2, 2005	16.80	16.97	16.65	16.78
136	NYSE	ORA	Wed, Jun 1, 2005	17.05	17.13	16.65	16.65
135	NYSE	ORA	Tue, May 31, 2005	17.00	17.20	16.95	17.11
134	NYSE	ORA	Fri, May 27, 2005	16.59	17.24	16.55	16.99
133	NYSE	ORA	Thu, May 26, 2005	16.28	16.59	16.17	16.59
132	NYSE	ORA	Wed, May 25, 2005	16.35	16.35	16.22	16.22
131	NYSE	ORA	Tue, May 24, 2005	16.33	16.49	16.21	16.49
130	NYSE	ORA	Mon, May 23, 2005	16.35	16.35	16.22	16.33
129	NYSE	ORA	Fri, May 20, 2005	16.30	16.35	16.11	16.35
128	NYSE	ORA	Thu, May 19, 2005	16.23	16.30	16.07	16.25
127	NYSE	ORA	Wed, May 18, 2005	16.30	16.35	16.20	16.26
126	NYSE	ORA	Tue, May 17, 2005	16.18	16.30	16.00	16.25
125	NYSE	ORA	Mon, May 16, 2005	16.20	16.20	16.03	16.13
124	NYSE	ORA	Fri, May 13, 2005	16.58	16.58	16.15	16.20
123	NYSE	ORA	Thu, May 12, 2005	16.70	16.70	16.45	16.60
122	NYSE	ORA	Wed, May 11, 2005	16.65	16.79	16.60	16.65
121	NYSE	ORA	Tue, May 10, 2005	16.45	16.70	16.45	16.53
120	NYSE	ORA	Mon, May 9, 2005	16.21	16.60	16.21	16.45
119	NYSE	ORA	Fri, May 6, 2005	16.00	16.10	16.00	16.04
118	NYSE	ORA	Thu, May 5, 2005	15.94	15.98	15.84	15.98
117	NYSE	ORA	Wed, May 4, 2005	15.62	15.97	15.62	15.95
116	NYSE	ORA	Tue, May 3, 2005	15.60	15.70	15.51	15.57
115	NYSE	ORA	Mon, May 2, 2005	15.87	15.87	15.60	15.60
114	NYSE	ORA	Fri, Apr 29, 2005	15.46	15.67	15.39	15.65
113	NYSE	ORA	Thu, Apr 28, 2005	15.47	15.55	15.30	15.46
112	NYSE	ORA	Wed, Apr 27, 2005	15.40	15.53	15.15	15.51
111	NYSE	ORA	Tue, Apr 26, 2005	15.50	15.52	15.30	15.41
110	NYSE	ORA	Mon, Apr 25, 2005	15.10	15.48	15.05	15.37
109	NYSE	ORA	Fri, Apr 22, 2005	14.79	15.20	14.79	15.06
108	NYSE	ORA	Thu, Apr 21, 2005	14.50	14.79	14.50	14.79
107	NYSE	ORA	Wed, Apr 20, 2005	14.85	14.85	14.18	14.48
106	NYSE	ORA	Tue, Apr 19, 2005	14.25	14.58	14.25	14.58
105	NYSE	ORA	Mon, Apr 18, 2005	13.91	14.26	13.88	14.15
104	NYSE	ORA	Fri, Apr 15, 2005	14.37	14.37	13.91	13.91
103	NYSE	ORA	Thu, Apr 14, 2005	15.15	15.19	14.36	14.36
102	NYSE	ORA	Wed, Apr 13, 2005	15.30	15.32	15.05	15.22
101	NYSE	ORA	Tue, Apr 12, 2005	15.14	15.40	15.02	15.28
100	NYSE	ORA	Mon, Apr 11, 2005	15.35	15.50	15.24	15.24
99	NYSE	ORA	Fri, Apr 8, 2005	15.45	15.55	15.11	15.30
98	NYSE	ORA	Thu, Apr 7, 2005	15.60	15.67	15.45	15.64
97	NYSE	ORA	Wed, Apr 6, 2005	15.60	15.80	15.38	15.70
96	NYSE	ORA	Tue, Apr 5, 2005	15.73	15.91	15.68	15.68
95	NYSE	ORA	Mon, Apr 4, 2005	15.70	15.90	15.65	15.86
94	NYSE	ORA	Fri, Apr 1, 2005	15.60	15.75	15.40	15.69
93	NYSE	ORA	Thu, Mar 31, 2005	15.60	15.75	15.45	15.66
92	NYSE	ORA	Wed, Mar 30, 2005	15.32	15.59	15.15	15.56
91	NYSE	ORA	Tue, Mar 29, 2005	15.40	15.55	15.19	15.27
90	NYSE	ORA	Mon, Mar 28, 2005	15.45	15.45	15.15	15.40
89	NYSE	ORA	Thu, Mar 24, 2005	15.45	15.52	15.26	15.40
88	NYSE	ORA	Wed, Mar 23, 2005	16.00	16.00	15.40	15.45
87	NYSE	ORA	Tue, Mar 22, 2005	15.55	15.60	15.30	15.52
86	NYSE	ORA	Mon, Mar 21, 2005	15.85	15.90	15.17	15.66
85	NYSE	ORA	Fri, Mar 18, 2005	15.40	15.85	15.00	15.85
84	NYSE	ORA	Thu, Mar 17, 2005	14.98	15.40	14.96	15.40
83	NYSE	ORA	Wed, Mar 16, 2005	15.31	15.31	14.50	14.98
82	NYSE	ORA	Tue, Mar 15, 2005	15.41	15.41	15.10	15.31
81	NYSE	ORA	Mon, Mar 14, 2005	15.41	15.45	15.34	15.37
80	NYSE	ORA	Fri, Mar 11, 2005	15.28	15.41	15.15	15.41
79	NYSE	ORA	Thu, Mar 10, 2005	15.67	15.67	15.01	15.24
78	NYSE	ORA	Wed, Mar 9, 2005	15.75	15.75	15.51	15.67
77	NYSE	ORA	Tue, Mar 8, 2005	15.85	15.86	15.62	15.75
76	NYSE	ORA	Mon, Mar 7, 2005	15.82	15.90	15.61	15.85
75	NYSE	ORA	Fri, Mar 4, 2005	15.60	15.95	15.59	15.84
74	NYSE	ORA	Thu, Mar 3, 2005	15.50	15.60	15.45	15.54
73	NYSE	ORA	Wed, Mar 2, 2005	15.53	15.53	15.46	15.51
72	NYSE	ORA	Tue, Mar 1, 2005	15.50	15.64	15.46	15.53
71	NYSE	ORA	Mon, Feb 28, 2005	15.65	15.70	15.49	15.52
70	NYSE	ORA	Fri, Feb 25, 2005	15.40	15.55	15.40	15.50
69	NYSE	ORA	Thu, Feb 24, 2005	15.25	15.41	15.03	15.41
68	NYSE	ORA	Wed, Feb 23, 2005	15.35	15.44	15.05	15.32
67	NYSE	ORA	Tue, Feb 22, 2005	15.77	15.83	15.03	15.32
66	NYSE	ORA	Fri, Feb 18, 2005	15.85	15.90	15.70	15.76
65	NYSE	ORA	Thu, Feb 17, 2005	16.05	16.10	15.80	15.80
64	NYSE	ORA	Wed, Feb 16, 2005	16.35	16.35	15.90	16.11
63	NYSE	ORA	Tue, Feb 15, 2005	16.29	16.50	16.20	16.20
62	NYSE	ORA	Mon, Feb 14, 2005	15.85	16.43	15.85	16.06
61	NYSE	ORA	Fri, Feb 11, 2005	15.72	15.95	15.57	15.60
60	NYSE	ORA	Thu, Feb 10, 2005	16.05	16.05	15.65	15.75
59	NYSE	ORA	Wed, Feb 9, 2005	15.95	16.30	15.95	16.10
58	NYSE	ORA	Tue, Feb 8, 2005	15.76	16.00	15.70	15.95
57	NYSE	ORA	Mon, Feb 7, 2005	15.56	15.82	15.49	15.75
56	NYSE	ORA	Fri, Feb 4, 2005	15.72	15.77	15.55	15.56
55	NYSE	ORA	Thu, Feb 3, 2005	15.84	15.84	15.70	15.72
54	NYSE	ORA	Wed, Feb 2, 2005	15.95	15.95	15.75	15.84
53	NYSE	ORA	Tue, Feb 1, 2005	15.80	15.90	15.70	15.89
52	NYSE	ORA	Mon, Jan 31, 2005	15.90	15.95	15.60	15.90
51	NYSE	ORA	Fri, Jan 28, 2005	15.87	15.95	15.80	15.86
50	NYSE	ORA	Thu, Jan 27, 2005	15.85	15.95	15.56	15.85
49	NYSE	ORA	Wed, Jan 26, 2005	15.89	15.93	15.71	15.92
48	NYSE	ORA	Tue, Jan 25, 2005	15.72	15.89	15.57	15.89
47	NYSE	ORA	Mon, Jan 24, 2005	15.55	15.69	15.55	15.67
46	NYSE	ORA	Fri, Jan 21, 2005	15.65	15.65	15.51	15.58
45	NYSE	ORA	Thu, Jan 20, 2005	15.75	15.79	15.54	15.68
44	NYSE	ORA	Wed, Jan 19, 2005	15.80	15.81	15.65	15.79
43	NYSE	ORA	Tue, Jan 18, 2005	15.60	15.80	15.54	15.80
42	NYSE	ORA	Fri, Jan 14, 2005	15.61	15.73	15.55	15.66
41	NYSE	ORA	Thu, Jan 13, 2005	15.93	15.93	15.40	15.51
40	NYSE	ORA	Wed, Jan 12, 2005	16.05	16.07	15.75	15.88
39	NYSE	ORA	Tue, Jan 11, 2005	16.00	16.02	15.52	15.80
38	NYSE	ORA	Mon, Jan 10, 2005	15.80	16.05	15.75	16.05
37	NYSE	ORA	Fri, Jan 7, 2005	15.80	15.80	15.55	15.74
36	NYSE	ORA	Thu, Jan 6, 2005	15.98	15.98	15.60	15.70
35	NYSE	ORA	Wed, Jan 5, 2005	15.90	16.10	15.55	15.86
34	NYSE	ORA	Tue, Jan 4, 2005	15.75	16.10	15.75	15.82
33	NYSE	ORA	Mon, Jan 3, 2005	16.30	16.30	15.40	15.59
32	NYSE	ORA	Fri, Dec 31, 2004	16.85	16.89	16.27	16.28
31	NYSE	ORA	Thu, Dec 30, 2004	17.15	17.15	16.70	16.85
30	NYSE	ORA	Wed, Dec 29, 2004	17.21	17.30	17.10	17.10
29	NYSE	ORA	Tue, Dec 28, 2004	17.32	17.40	17.21	17.21
28	NYSE	ORA	Mon, Dec 27, 2004	17.52	17.55	17.06	17.18
27	NYSE	ORA	Thu, Dec 23, 2004	17.65	17.85	17.45	17.47
26	NYSE	ORA	Wed, Dec 22, 2004	16.90	17.40	16.89	17.40
25	NYSE	ORA	Tue, Dec 21, 2004	17.20	17.20	16.75	16.94
24	NYSE	ORA	Mon, Dec 20, 2004	17.75	17.75	17.29	17.40
23	NYSE	ORA	Fri, Dec 17, 2004	17.55	17.83	17.25	17.25
22	NYSE	ORA	Thu, Dec 16, 2004	18.10	18.24	17.82	17.95
21	NYSE	ORA	Wed, Dec 15, 2004	18.00	18.49	17.85	18.30
20	NYSE	ORA	Tue, Dec 14, 2004	17.39	17.87	17.25	17.85
19	NYSE	ORA	Mon, Dec 13, 2004	17.35	17.50	17.30	17.39
18	NYSE	ORA	Fri, Dec 10, 2004	17.10	17.15	16.51	17.15
17	NYSE	ORA	Thu, Dec 9, 2004	17.00	17.31	16.63	17.10
16	NYSE	ORA	Wed, Dec 8, 2004	16.48	16.83	16.28	16.81
15	NYSE	ORA	Tue, Dec 7, 2004	16.71	16.95	16.48	16.48
14	NYSE	ORA	Mon, Dec 6, 2004	17.35	17.50	16.62	16.91
13	NYSE	ORA	Fri, Dec 3, 2004	17.50	17.60	17.06	17.30
12	NYSE	ORA	Thu, Dec 2, 2004	17.90	17.92	17.30	17.35
11	NYSE	ORA	Wed, Dec 1, 2004	17.15	17.80	17.06	17.75
10	NYSE	ORA	Tue, Nov 30, 2004	17.90	17.95	17.00	17.05
9	NYSE	ORA	Mon, Nov 29, 2004	18.35	18.70	17.50	17.90
8	NYSE	ORA	Fri, Nov 26, 2004	17.35	18.35	17.25	18.10
7	NYSE	ORA	Wed, Nov 24, 2004	16.55	17.00	16.50	17.00
6	NYSE	ORA	Tue, Nov 23, 2004	16.13	16.14	15.95	16.05
5	NYSE	ORA	Mon, Nov 22, 2004	16.10	16.33	15.99	16.13
4	NYSE	ORA	Fri, Nov 19, 2004	15.80	15.99	15.65	15.90
3	NYSE	ORA	Thu, Nov 18, 2004	15.95	15.95	15.70	15.80
2	NYSE	ORA	Wed, Nov 17, 2004	15.85	15.99	15.76	15.90
1	NYSE	ORA	Tue, Nov 16, 2004	15.95	16.52	15.55	15.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Ormat Technologies Inc NYSE:ORA 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