Orange NYSE:ORAN Historical Prices

Below are the 5802 trading days of historical prices for ORAN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5802	NYSE	ORAN	Tue, Jan 17, 2023	10.52	10.55	10.46	10.48
5801	NYSE	ORAN	Fri, Jan 13, 2023	10.71	10.77	10.70	10.77
5800	NYSE	ORAN	Thu, Jan 12, 2023	10.69	10.79	10.64	10.79
5799	NYSE	ORAN	Wed, Jan 11, 2023	10.61	10.62	10.49	10.55
5798	NYSE	ORAN	Tue, Jan 10, 2023	10.59	10.62	10.57	10.58
5797	NYSE	ORAN	Mon, Jan 9, 2023	10.56	10.61	10.52	10.52
5796	NYSE	ORAN	Fri, Jan 6, 2023	10.46	10.57	10.43	10.57
5795	NYSE	ORAN	Thu, Jan 5, 2023	10.39	10.47	10.36	10.46
5794	NYSE	ORAN	Wed, Jan 4, 2023	10.34	10.41	10.33	10.37
5793	NYSE	ORAN	Tue, Jan 3, 2023	10.03	10.11	10.02	10.11
5792	NYSE	ORAN	Fri, Dec 30, 2022	9.97	9.98	9.87	9.88
5791	NYSE	ORAN	Thu, Dec 29, 2022	9.94	9.99	9.93	9.96
5790	NYSE	ORAN	Wed, Dec 28, 2022	9.94	9.98	9.83	9.84
5789	NYSE	ORAN	Tue, Dec 27, 2022	9.90	9.95	9.89	9.94
5788	NYSE	ORAN	Fri, Dec 23, 2022	9.90	9.93	9.87	9.93
5787	NYSE	ORAN	Thu, Dec 22, 2022	9.81	9.87	9.80	9.86
5786	NYSE	ORAN	Wed, Dec 21, 2022	9.75	9.80	9.72	9.80
5785	NYSE	ORAN	Tue, Dec 20, 2022	9.66	9.72	9.62	9.65
5784	NYSE	ORAN	Mon, Dec 19, 2022	9.80	9.81	9.72	9.76
5783	NYSE	ORAN	Fri, Dec 16, 2022	9.72	9.76	9.64	9.76
5782	NYSE	ORAN	Thu, Dec 15, 2022	9.91	9.93	9.79	9.79
5781	NYSE	ORAN	Wed, Dec 14, 2022	9.81	9.94	9.81	9.86
5780	NYSE	ORAN	Tue, Dec 13, 2022	9.90	9.94	9.75	9.82
5779	NYSE	ORAN	Mon, Dec 12, 2022	9.79	9.81	9.74	9.79
5778	NYSE	ORAN	Fri, Dec 9, 2022	9.70	9.82	9.70	9.75
5777	NYSE	ORAN	Thu, Dec 8, 2022	9.70	9.75	9.69	9.75
5776	NYSE	ORAN	Wed, Dec 7, 2022	9.80	9.84	9.77	9.79
5775	NYSE	ORAN	Tue, Dec 6, 2022	9.89	9.95	9.87	9.95
5774	NYSE	ORAN	Mon, Dec 5, 2022	9.86	9.90	9.79	9.81
5773	NYSE	ORAN	Fri, Dec 2, 2022	9.80	9.88	9.78	9.84
5772	NYSE	ORAN	Thu, Dec 1, 2022	9.94	10.02	9.92	9.98
5771	NYSE	ORAN	Wed, Nov 30, 2022	10.12	10.19	10.05	9.88
5770	NYSE	ORAN	Tue, Nov 29, 2022	10.09	10.19	10.08	10.14
5769	NYSE	ORAN	Mon, Nov 28, 2022	10.27	10.28	10.15	10.18
5768	NYSE	ORAN	Fri, Nov 25, 2022	10.25	10.31	10.25	10.28
5767	NYSE	ORAN	Wed, Nov 23, 2022	10.19	10.22	10.14	10.22
5766	NYSE	ORAN	Tue, Nov 22, 2022	10.10	10.17	10.10	10.17
5765	NYSE	ORAN	Mon, Nov 21, 2022	10.14	10.15	9.85	9.95
5764	NYSE	ORAN	Fri, Nov 18, 2022	10.13	10.17	10.10	10.14
5763	NYSE	ORAN	Thu, Nov 17, 2022	9.95	10.07	9.95	10.06
5762	NYSE	ORAN	Wed, Nov 16, 2022	10.02	10.12	10.01	10.08
5761	NYSE	ORAN	Tue, Nov 15, 2022	10.14	10.14	10.01	10.08
5760	NYSE	ORAN	Mon, Nov 14, 2022	10.10	10.15	10.02	10.02
5759	NYSE	ORAN	Fri, Nov 11, 2022	9.93	9.99	9.85	9.99
5758	NYSE	ORAN	Thu, Nov 10, 2022	9.94	9.99	9.85	9.95
5757	NYSE	ORAN	Wed, Nov 9, 2022	9.71	9.76	9.67	9.72
5756	NYSE	ORAN	Tue, Nov 8, 2022	9.79	9.87	9.76	9.83
5755	NYSE	ORAN	Mon, Nov 7, 2022	9.69	9.76	9.67	9.76
5754	NYSE	ORAN	Fri, Nov 4, 2022	9.62	9.74	9.58	9.71
5753	NYSE	ORAN	Thu, Nov 3, 2022	9.46	9.47	9.40	9.46
5752	NYSE	ORAN	Wed, Nov 2, 2022	9.63	9.75	9.58	9.60
5751	NYSE	ORAN	Tue, Nov 1, 2022	9.63	9.67	9.52	9.55
5750	NYSE	ORAN	Mon, Oct 31, 2022	9.48	9.54	9.45	9.52
5749	NYSE	ORAN	Fri, Oct 28, 2022	9.49	9.56	9.46	9.53
5748	NYSE	ORAN	Thu, Oct 27, 2022	9.41	9.46	9.34	9.37
5747	NYSE	ORAN	Wed, Oct 26, 2022	9.41	9.50	9.41	9.49
5746	NYSE	ORAN	Tue, Oct 25, 2022	9.16	9.41	9.14	9.33
5745	NYSE	ORAN	Mon, Oct 24, 2022	9.31	9.41	9.30	9.39
5744	NYSE	ORAN	Fri, Oct 21, 2022	9.16	9.30	9.12	9.26
5743	NYSE	ORAN	Thu, Oct 20, 2022	9.18	9.28	9.16	9.19
5742	NYSE	ORAN	Wed, Oct 19, 2022	9.27	9.35	9.22	9.26
5741	NYSE	ORAN	Tue, Oct 18, 2022	9.28	9.28	9.16	9.21
5740	NYSE	ORAN	Mon, Oct 17, 2022	9.15	9.22	9.14	9.18
5739	NYSE	ORAN	Fri, Oct 14, 2022	9.06	9.07	8.98	8.99
5738	NYSE	ORAN	Thu, Oct 13, 2022	8.90	9.10	8.88	9.06
5737	NYSE	ORAN	Wed, Oct 12, 2022	8.85	8.96	8.81	8.87
5736	NYSE	ORAN	Tue, Oct 11, 2022	8.94	9.05	8.91	8.93
5735	NYSE	ORAN	Mon, Oct 10, 2022	8.96	9.02	8.92	8.92
5734	NYSE	ORAN	Fri, Oct 7, 2022	8.94	9.00	8.90	8.90
5733	NYSE	ORAN	Thu, Oct 6, 2022	8.98	8.99	8.85	8.86
5732	NYSE	ORAN	Wed, Oct 5, 2022	9.16	9.21	9.08	9.15
5731	NYSE	ORAN	Tue, Oct 4, 2022	9.36	9.43	9.34	9.42
5730	NYSE	ORAN	Mon, Oct 3, 2022	9.20	9.25	9.16	9.22
5729	NYSE	ORAN	Fri, Sep 30, 2022	9.01	9.05	8.95	8.99
5728	NYSE	ORAN	Thu, Sep 29, 2022	8.98	9.07	8.94	9.04
5727	NYSE	ORAN	Wed, Sep 28, 2022	9.00	9.18	8.98	9.14
5726	NYSE	ORAN	Tue, Sep 27, 2022	9.12	9.21	9.03	9.05
5725	NYSE	ORAN	Mon, Sep 26, 2022	9.17	9.23	9.11	9.11
5724	NYSE	ORAN	Fri, Sep 23, 2022	9.47	9.47	9.34	9.37
5723	NYSE	ORAN	Thu, Sep 22, 2022	9.68	9.69	9.62	9.64
5722	NYSE	ORAN	Wed, Sep 21, 2022	9.64	9.65	9.52	9.54
5721	NYSE	ORAN	Tue, Sep 20, 2022	9.81	9.81	9.70	9.71
5720	NYSE	ORAN	Mon, Sep 19, 2022	9.98	10.10	9.97	10.07
5719	NYSE	ORAN	Fri, Sep 16, 2022	10.03	10.11	10.02	10.07
5718	NYSE	ORAN	Thu, Sep 15, 2022	10.10	10.17	10.07	10.15
5717	NYSE	ORAN	Wed, Sep 14, 2022	10.10	10.15	10.06	10.12
5716	NYSE	ORAN	Tue, Sep 13, 2022	10.24	10.28	10.12	10.17
5715	NYSE	ORAN	Mon, Sep 12, 2022	10.26	10.36	10.25	10.30
5714	NYSE	ORAN	Fri, Sep 9, 2022	10.14	10.17	10.10	10.13
5713	NYSE	ORAN	Thu, Sep 8, 2022	10.03	10.04	9.93	9.99
5712	NYSE	ORAN	Wed, Sep 7, 2022	10.01	10.10	9.97	10.09
5711	NYSE	ORAN	Tue, Sep 6, 2022	10.05	10.11	10.00	10.03
5710	NYSE	ORAN	Fri, Sep 2, 2022	10.13	10.20	9.98	10.01
5709	NYSE	ORAN	Thu, Sep 1, 2022	9.98	10.10	9.97	10.10
5708	NYSE	ORAN	Wed, Aug 31, 2022	10.10	10.17	9.95	10.09
5707	NYSE	ORAN	Tue, Aug 30, 2022	10.22	10.22	10.14	10.19
5706	NYSE	ORAN	Mon, Aug 29, 2022	10.10	10.23	10.08	10.22
5705	NYSE	ORAN	Fri, Aug 26, 2022	10.07	10.07	9.94	9.94
5704	NYSE	ORAN	Thu, Aug 25, 2022	10.10	10.17	10.05	10.15
5703	NYSE	ORAN	Wed, Aug 24, 2022	10.07	10.13	10.03	10.10
5702	NYSE	ORAN	Tue, Aug 23, 2022	10.22	10.29	10.20	10.26
5701	NYSE	ORAN	Mon, Aug 22, 2022	10.21	10.30	10.20	10.30
5700	NYSE	ORAN	Fri, Aug 19, 2022	10.36	10.41	10.36	10.36
5699	NYSE	ORAN	Thu, Aug 18, 2022	10.50	10.50	10.36	10.42
5698	NYSE	ORAN	Wed, Aug 17, 2022	10.42	10.52	10.40	10.49
5697	NYSE	ORAN	Tue, Aug 16, 2022	10.39	10.53	10.39	10.46
5696	NYSE	ORAN	Mon, Aug 15, 2022	10.31	10.34	10.26	10.33
5695	NYSE	ORAN	Fri, Aug 12, 2022	10.34	10.38	10.30	10.34
5694	NYSE	ORAN	Thu, Aug 11, 2022	10.42	10.43	10.34	10.34
5693	NYSE	ORAN	Wed, Aug 10, 2022	10.42	10.44	10.34	10.36
5692	NYSE	ORAN	Tue, Aug 9, 2022	10.34	10.41	10.30	10.30
5691	NYSE	ORAN	Mon, Aug 8, 2022	10.26	10.28	10.14	10.14
5690	NYSE	ORAN	Fri, Aug 5, 2022	10.19	10.26	10.18	10.25
5689	NYSE	ORAN	Thu, Aug 4, 2022	10.09	10.11	10.07	10.10
5688	NYSE	ORAN	Wed, Aug 3, 2022	10.09	10.10	10.00	10.04
5687	NYSE	ORAN	Tue, Aug 2, 2022	10.30	10.33	10.14	10.16
5686	NYSE	ORAN	Mon, Aug 1, 2022	10.25	10.26	10.15	10.15
5685	NYSE	ORAN	Fri, Jul 29, 2022	10.09	10.20	10.07	10.17
5684	NYSE	ORAN	Thu, Jul 28, 2022	10.00	10.11	9.94	10.07
5683	NYSE	ORAN	Wed, Jul 27, 2022	10.25	10.34	10.18	10.33
5682	NYSE	ORAN	Tue, Jul 26, 2022	10.29	10.33	10.25	10.28
5681	NYSE	ORAN	Mon, Jul 25, 2022	10.43	10.49	10.39	10.44
5680	NYSE	ORAN	Fri, Jul 22, 2022	10.27	10.35	10.23	10.28
5679	NYSE	ORAN	Thu, Jul 21, 2022	10.38	10.47	10.34	10.46
5678	NYSE	ORAN	Wed, Jul 20, 2022	10.60	10.61	10.48	10.50
5677	NYSE	ORAN	Tue, Jul 19, 2022	10.75	10.81	10.70	10.71
5676	NYSE	ORAN	Mon, Jul 18, 2022	10.67	10.68	10.54	10.56
5675	NYSE	ORAN	Fri, Jul 15, 2022	10.58	10.63	10.55	10.58
5674	NYSE	ORAN	Thu, Jul 14, 2022	10.40	10.55	10.38	10.52
5673	NYSE	ORAN	Wed, Jul 13, 2022	10.70	10.80	10.67	10.74
5672	NYSE	ORAN	Tue, Jul 12, 2022	10.68	10.80	10.67	10.74
5671	NYSE	ORAN	Mon, Jul 11, 2022	10.62	10.68	10.60	10.60
5670	NYSE	ORAN	Fri, Jul 8, 2022	10.72	10.76	10.70	10.74
5669	NYSE	ORAN	Thu, Jul 7, 2022	11.00	11.01	10.83	10.92
5668	NYSE	ORAN	Wed, Jul 6, 2022	11.25	11.29	11.17	11.28
5667	NYSE	ORAN	Tue, Jul 5, 2022	11.47	11.48	11.29	11.48
5666	NYSE	ORAN	Fri, Jul 1, 2022	11.73	11.83	11.68	11.83
5665	NYSE	ORAN	Thu, Jun 30, 2022	11.66	11.79	11.63	11.77
5664	NYSE	ORAN	Wed, Jun 29, 2022	11.77	11.80	11.71	11.72
5663	NYSE	ORAN	Tue, Jun 28, 2022	11.94	11.94	11.80	11.85
5662	NYSE	ORAN	Mon, Jun 27, 2022	11.75	11.82	11.72	11.76
5661	NYSE	ORAN	Fri, Jun 24, 2022	11.72	11.79	11.68	11.79
5660	NYSE	ORAN	Thu, Jun 23, 2022	11.67	11.68	11.55	11.64
5659	NYSE	ORAN	Wed, Jun 22, 2022	11.62	11.77	11.60	11.63
5658	NYSE	ORAN	Tue, Jun 21, 2022	11.53	11.56	11.47	11.54
5657	NYSE	ORAN	Fri, Jun 17, 2022	11.46	11.49	11.34	11.37
5656	NYSE	ORAN	Thu, Jun 16, 2022	11.28	11.48	11.28	11.43
5655	NYSE	ORAN	Wed, Jun 15, 2022	11.32	11.39	11.20	11.36
5654	NYSE	ORAN	Tue, Jun 14, 2022	11.33	11.37	11.16	11.21
5653	NYSE	ORAN	Mon, Jun 13, 2022	11.31	11.37	11.25	11.26
5652	NYSE	ORAN	Fri, Jun 10, 2022	11.21	11.38	11.16	11.31
5651	NYSE	ORAN	Thu, Jun 9, 2022	11.58	11.62	11.47	11.48
5650	NYSE	ORAN	Wed, Jun 8, 2022	11.65	11.65	11.52	11.52
5649	NYSE	ORAN	Tue, Jun 7, 2022	11.81	11.91	11.79	11.88
5648	NYSE	ORAN	Mon, Jun 6, 2022	11.85	11.93	11.83	11.92
5647	NYSE	ORAN	Fri, Jun 3, 2022	11.94	11.95	11.88	11.90
5646	NYSE	ORAN	Thu, Jun 2, 2022	12.36	12.41	12.27	11.99
5645	NYSE	ORAN	Wed, Jun 1, 2022	12.48	12.48	12.32	12.43
5644	NYSE	ORAN	Tue, May 31, 2022	12.43	12.50	12.36	12.49
5643	NYSE	ORAN	Fri, May 27, 2022	12.56	12.60	12.47	12.48
5642	NYSE	ORAN	Thu, May 26, 2022	12.57	12.65	12.55	12.60
5641	NYSE	ORAN	Wed, May 25, 2022	12.55	12.56	12.48	12.55
5640	NYSE	ORAN	Tue, May 24, 2022	12.50	12.71	12.50	12.69
5639	NYSE	ORAN	Mon, May 23, 2022	12.33	12.48	12.33	12.48
5638	NYSE	ORAN	Fri, May 20, 2022	12.20	12.26	12.12	12.26
5637	NYSE	ORAN	Thu, May 19, 2022	12.12	12.24	12.11	12.21
5636	NYSE	ORAN	Wed, May 18, 2022	12.25	12.29	12.14	12.14
5635	NYSE	ORAN	Tue, May 17, 2022	12.26	12.36	12.24	12.35
5634	NYSE	ORAN	Mon, May 16, 2022	12.12	12.36	12.08	12.36
5633	NYSE	ORAN	Fri, May 13, 2022	12.07	12.15	12.04	12.11
5632	NYSE	ORAN	Thu, May 12, 2022	12.23	12.25	11.99	12.07
5631	NYSE	ORAN	Wed, May 11, 2022	12.26	12.35	12.11	12.12
5630	NYSE	ORAN	Tue, May 10, 2022	12.33	12.38	12.24	12.33
5629	NYSE	ORAN	Mon, May 9, 2022	12.17	12.32	12.15	12.23
5628	NYSE	ORAN	Fri, May 6, 2022	12.17	12.26	12.10	12.18
5627	NYSE	ORAN	Thu, May 5, 2022	12.22	12.24	12.08	12.14
5626	NYSE	ORAN	Wed, May 4, 2022	12.10	12.29	12.05	12.28
5625	NYSE	ORAN	Tue, May 3, 2022	12.00	12.05	11.97	12.03
5624	NYSE	ORAN	Mon, May 2, 2022	11.85	11.89	11.74	11.80
5623	NYSE	ORAN	Fri, Apr 29, 2022	11.94	11.94	11.75	11.75
5622	NYSE	ORAN	Thu, Apr 28, 2022	11.87	11.99	11.82	11.97
5621	NYSE	ORAN	Wed, Apr 27, 2022	11.92	11.98	11.87	11.90
5620	NYSE	ORAN	Tue, Apr 26, 2022	12.05	12.11	11.90	11.92
5619	NYSE	ORAN	Mon, Apr 25, 2022	12.01	12.03	11.87	12.03
5618	NYSE	ORAN	Fri, Apr 22, 2022	12.06	12.08	11.95	11.99
5617	NYSE	ORAN	Thu, Apr 21, 2022	12.15	12.16	11.91	11.94
5616	NYSE	ORAN	Wed, Apr 20, 2022	12.10	12.18	12.08	12.11
5615	NYSE	ORAN	Tue, Apr 19, 2022	12.13	12.14	12.07	12.12
5614	NYSE	ORAN	Mon, Apr 18, 2022	12.23	12.27	12.13	12.18
5613	NYSE	ORAN	Thu, Apr 14, 2022	12.17	12.25	12.14	12.24
5612	NYSE	ORAN	Wed, Apr 13, 2022	12.12	12.19	12.09	12.19
5611	NYSE	ORAN	Tue, Apr 12, 2022	12.06	12.11	11.99	12.03
5610	NYSE	ORAN	Mon, Apr 11, 2022	12.08	12.16	12.04	12.07
5609	NYSE	ORAN	Fri, Apr 8, 2022	11.93	12.06	11.93	11.99
5608	NYSE	ORAN	Thu, Apr 7, 2022	11.96	11.97	11.82	11.91
5607	NYSE	ORAN	Wed, Apr 6, 2022	11.76	11.90	11.71	11.86
5606	NYSE	ORAN	Tue, Apr 5, 2022	11.64	11.72	11.63	11.66
5605	NYSE	ORAN	Mon, Apr 4, 2022	11.74	11.84	11.73	11.80
5604	NYSE	ORAN	Fri, Apr 1, 2022	11.96	11.99	11.86	11.99
5603	NYSE	ORAN	Thu, Mar 31, 2022	11.84	11.92	11.82	11.82
5602	NYSE	ORAN	Wed, Mar 30, 2022	11.91	11.99	11.85	11.98
5601	NYSE	ORAN	Tue, Mar 29, 2022	11.98	12.01	11.90	11.97
5600	NYSE	ORAN	Mon, Mar 28, 2022	11.92	11.99	11.87	11.95
5599	NYSE	ORAN	Fri, Mar 25, 2022	11.79	11.90	11.79	11.89
5598	NYSE	ORAN	Thu, Mar 24, 2022	11.75	11.82	11.73	11.80
5597	NYSE	ORAN	Wed, Mar 23, 2022	11.67	11.75	11.66	11.70
5596	NYSE	ORAN	Tue, Mar 22, 2022	11.79	11.85	11.75	11.81
5595	NYSE	ORAN	Mon, Mar 21, 2022	11.77	11.79	11.69	11.73
5594	NYSE	ORAN	Fri, Mar 18, 2022	11.60	11.66	11.55	11.64
5593	NYSE	ORAN	Thu, Mar 17, 2022	11.76	11.87	11.72	11.84
5592	NYSE	ORAN	Wed, Mar 16, 2022	11.67	11.78	11.53	11.68
5591	NYSE	ORAN	Tue, Mar 15, 2022	11.64	11.74	11.61	11.69
5590	NYSE	ORAN	Mon, Mar 14, 2022	11.57	11.67	11.53	11.57
5589	NYSE	ORAN	Fri, Mar 11, 2022	11.57	11.61	11.37	11.38
5588	NYSE	ORAN	Thu, Mar 10, 2022	11.55	11.67	11.55	11.59
5587	NYSE	ORAN	Wed, Mar 9, 2022	11.50	11.67	11.48	11.59
5586	NYSE	ORAN	Tue, Mar 8, 2022	11.26	11.45	11.13	11.26
5585	NYSE	ORAN	Mon, Mar 7, 2022	11.18	11.20	11.01	11.02
5584	NYSE	ORAN	Fri, Mar 4, 2022	11.37	11.42	11.27	11.36
5583	NYSE	ORAN	Thu, Mar 3, 2022	11.83	11.91	11.75	11.82
5582	NYSE	ORAN	Wed, Mar 2, 2022	11.83	12.04	11.83	12.01
5581	NYSE	ORAN	Tue, Mar 1, 2022	11.99	12.08	11.89	11.92
5580	NYSE	ORAN	Mon, Feb 28, 2022	12.04	12.16	12.01	12.08
5579	NYSE	ORAN	Fri, Feb 25, 2022	12.17	12.31	12.17	12.30
5578	NYSE	ORAN	Thu, Feb 24, 2022	11.95	12.07	11.79	12.05
5577	NYSE	ORAN	Wed, Feb 23, 2022	12.53	12.56	12.35	12.38
5576	NYSE	ORAN	Tue, Feb 22, 2022	12.34	12.42	12.32	12.39
5575	NYSE	ORAN	Fri, Feb 18, 2022	12.36	12.46	12.36	12.46
5574	NYSE	ORAN	Thu, Feb 17, 2022	12.35	12.41	12.27	12.38
5573	NYSE	ORAN	Wed, Feb 16, 2022	12.32	12.39	12.23	12.34
5572	NYSE	ORAN	Tue, Feb 15, 2022	12.33	12.40	12.30	12.32
5571	NYSE	ORAN	Mon, Feb 14, 2022	12.17	12.27	12.11	12.26
5570	NYSE	ORAN	Fri, Feb 11, 2022	12.32	12.42	12.24	12.26
5569	NYSE	ORAN	Thu, Feb 10, 2022	12.37	12.45	12.36	12.38
5568	NYSE	ORAN	Wed, Feb 9, 2022	12.35	12.43	12.33	12.37
5567	NYSE	ORAN	Tue, Feb 8, 2022	12.31	12.37	12.23	12.28
5566	NYSE	ORAN	Mon, Feb 7, 2022	11.94	12.05	11.92	12.03
5565	NYSE	ORAN	Fri, Feb 4, 2022	11.89	12.01	11.84	12.00
5564	NYSE	ORAN	Thu, Feb 3, 2022	11.88	11.98	11.83	11.95
5563	NYSE	ORAN	Wed, Feb 2, 2022	11.70	11.74	11.66	11.71
5562	NYSE	ORAN	Tue, Feb 1, 2022	11.48	11.53	11.44	11.53
5561	NYSE	ORAN	Mon, Jan 31, 2022	11.55	11.69	11.51	11.69
5560	NYSE	ORAN	Fri, Jan 28, 2022	11.53	11.71	11.52	11.71
5559	NYSE	ORAN	Thu, Jan 27, 2022	11.57	11.60	11.39	11.47
5558	NYSE	ORAN	Wed, Jan 26, 2022	11.50	11.51	11.32	11.36
5557	NYSE	ORAN	Tue, Jan 25, 2022	11.46	11.54	11.38	11.48
5556	NYSE	ORAN	Mon, Jan 24, 2022	11.35	11.39	11.19	11.36
5555	NYSE	ORAN	Fri, Jan 21, 2022	11.15	11.22	11.12	11.16
5554	NYSE	ORAN	Thu, Jan 20, 2022	11.29	11.30	11.15	11.16
5553	NYSE	ORAN	Wed, Jan 19, 2022	11.28	11.35	11.23	11.33
5552	NYSE	ORAN	Tue, Jan 18, 2022	11.27	11.32	11.24	11.30
5551	NYSE	ORAN	Fri, Jan 14, 2022	11.35	11.41	11.35	11.41
5550	NYSE	ORAN	Thu, Jan 13, 2022	11.29	11.34	11.27	11.31
5549	NYSE	ORAN	Wed, Jan 12, 2022	11.09	11.19	11.08	11.18
5548	NYSE	ORAN	Tue, Jan 11, 2022	10.98	11.07	10.94	11.07
5547	NYSE	ORAN	Mon, Jan 10, 2022	10.91	10.96	10.88	10.93
5546	NYSE	ORAN	Fri, Jan 7, 2022	10.70	10.77	10.67	10.74
5545	NYSE	ORAN	Thu, Jan 6, 2022	10.67	10.69	10.60	10.66
5544	NYSE	ORAN	Wed, Jan 5, 2022	10.72	10.75	10.59	10.60
5543	NYSE	ORAN	Tue, Jan 4, 2022	10.69	10.77	10.68	10.69
5542	NYSE	ORAN	Mon, Jan 3, 2022	10.69	10.70	10.62	10.68
5541	NYSE	ORAN	Fri, Dec 31, 2021	10.56	10.59	10.49	10.55
5540	NYSE	ORAN	Thu, Dec 30, 2021	10.67	10.69	10.62	10.65
5539	NYSE	ORAN	Wed, Dec 29, 2021	10.66	10.70	10.66	10.66
5538	NYSE	ORAN	Tue, Dec 28, 2021	10.65	10.68	10.62	10.65
5537	NYSE	ORAN	Mon, Dec 27, 2021	10.59	10.65	10.57	10.63
5536	NYSE	ORAN	Thu, Dec 23, 2021	10.60	10.64	10.55	10.55
5535	NYSE	ORAN	Wed, Dec 22, 2021	10.51	10.62	10.50	10.62
5534	NYSE	ORAN	Tue, Dec 21, 2021	10.45	10.54	10.43	10.53
5533	NYSE	ORAN	Mon, Dec 20, 2021	10.34	10.43	10.31	10.41
5532	NYSE	ORAN	Fri, Dec 17, 2021	10.43	10.47	10.41	10.44
5531	NYSE	ORAN	Thu, Dec 16, 2021	10.33	10.40	10.33	10.38
5530	NYSE	ORAN	Wed, Dec 15, 2021	10.28	10.32	10.22	10.29
5529	NYSE	ORAN	Tue, Dec 14, 2021	10.29	10.37	10.29	10.31
5528	NYSE	ORAN	Mon, Dec 13, 2021	10.09	10.21	10.06	10.21
5527	NYSE	ORAN	Fri, Dec 10, 2021	10.00	10.07	9.98	10.04
5526	NYSE	ORAN	Thu, Dec 9, 2021	10.02	10.02	9.85	9.91
5525	NYSE	ORAN	Wed, Dec 8, 2021	10.36	10.40	10.34	10.02
5524	NYSE	ORAN	Tue, Dec 7, 2021	10.43	10.44	10.31	10.32
5523	NYSE	ORAN	Mon, Dec 6, 2021	10.37	10.47	10.32	10.36
5522	NYSE	ORAN	Fri, Dec 3, 2021	10.30	10.33	10.28	10.33
5521	NYSE	ORAN	Thu, Dec 2, 2021	10.50	10.54	10.45	10.47
5520	NYSE	ORAN	Wed, Dec 1, 2021	10.87	10.89	10.66	10.66
5519	NYSE	ORAN	Tue, Nov 30, 2021	10.79	10.79	10.63	10.72
5518	NYSE	ORAN	Mon, Nov 29, 2021	10.84	10.86	10.76	10.79
5517	NYSE	ORAN	Fri, Nov 26, 2021	10.89	10.95	10.85	10.87
5516	NYSE	ORAN	Wed, Nov 24, 2021	11.10	11.16	11.06	11.09
5515	NYSE	ORAN	Tue, Nov 23, 2021	11.12	11.21	11.10	11.20
5514	NYSE	ORAN	Mon, Nov 22, 2021	11.01	11.12	10.98	11.05
5513	NYSE	ORAN	Fri, Nov 19, 2021	10.97	10.97	10.87	10.90
5512	NYSE	ORAN	Thu, Nov 18, 2021	11.13	11.19	11.09	11.11
5511	NYSE	ORAN	Wed, Nov 17, 2021	11.06	11.09	11.03	11.06
5510	NYSE	ORAN	Tue, Nov 16, 2021	11.24	11.25	11.10	11.11
5509	NYSE	ORAN	Mon, Nov 15, 2021	11.29	11.30	11.22	11.22
5508	NYSE	ORAN	Fri, Nov 12, 2021	11.29	11.30	11.27	11.29
5507	NYSE	ORAN	Thu, Nov 11, 2021	11.31	11.35	11.28	11.31
5506	NYSE	ORAN	Wed, Nov 10, 2021	11.38	11.41	11.30	11.31
5505	NYSE	ORAN	Tue, Nov 9, 2021	11.23	11.28	11.19	11.26
5504	NYSE	ORAN	Mon, Nov 8, 2021	11.16	11.17	11.13	11.15
5503	NYSE	ORAN	Fri, Nov 5, 2021	11.07	11.17	11.07	11.14
5502	NYSE	ORAN	Thu, Nov 4, 2021	11.00	11.00	10.93	10.99
5501	NYSE	ORAN	Wed, Nov 3, 2021	11.01	11.13	11.00	11.09
5500	NYSE	ORAN	Tue, Nov 2, 2021	11.10	11.10	11.02	11.07
5499	NYSE	ORAN	Mon, Nov 1, 2021	11.09	11.13	11.07	11.11
5498	NYSE	ORAN	Fri, Oct 29, 2021	10.94	10.97	10.90	10.91
5497	NYSE	ORAN	Thu, Oct 28, 2021	11.03	11.06	10.98	11.06
5496	NYSE	ORAN	Wed, Oct 27, 2021	11.03	11.07	10.98	11.02
5495	NYSE	ORAN	Tue, Oct 26, 2021	10.88	11.02	10.82	10.97
5494	NYSE	ORAN	Mon, Oct 25, 2021	11.18	11.18	11.13	11.15
5493	NYSE	ORAN	Fri, Oct 22, 2021	11.28	11.33	11.24	11.28
5492	NYSE	ORAN	Thu, Oct 21, 2021	11.24	11.28	11.19	11.19
5491	NYSE	ORAN	Wed, Oct 20, 2021	11.10	11.19	11.09	11.17
5490	NYSE	ORAN	Tue, Oct 19, 2021	10.98	11.03	10.98	10.99
5489	NYSE	ORAN	Mon, Oct 18, 2021	11.03	11.05	10.97	11.04
5488	NYSE	ORAN	Fri, Oct 15, 2021	11.07	11.14	11.05	11.08
5487	NYSE	ORAN	Thu, Oct 14, 2021	11.02	11.05	10.99	11.02
5486	NYSE	ORAN	Wed, Oct 13, 2021	10.90	10.95	10.86	10.95
5485	NYSE	ORAN	Tue, Oct 12, 2021	10.90	10.93	10.85	10.90
5484	NYSE	ORAN	Mon, Oct 11, 2021	10.95	10.97	10.90	10.91
5483	NYSE	ORAN	Fri, Oct 8, 2021	10.96	10.99	10.93	10.95
5482	NYSE	ORAN	Thu, Oct 7, 2021	10.98	11.01	10.89	10.91
5481	NYSE	ORAN	Wed, Oct 6, 2021	10.86	10.88	10.78	10.88
5480	NYSE	ORAN	Tue, Oct 5, 2021	10.96	10.97	10.90	10.91
5479	NYSE	ORAN	Mon, Oct 4, 2021	10.84	10.96	10.84	10.93
5478	NYSE	ORAN	Fri, Oct 1, 2021	10.80	10.82	10.73	10.78
5477	NYSE	ORAN	Thu, Sep 30, 2021	10.86	10.88	10.79	10.83
5476	NYSE	ORAN	Wed, Sep 29, 2021	10.94	10.97	10.88	10.90
5475	NYSE	ORAN	Tue, Sep 28, 2021	11.10	11.10	11.00	11.00
5474	NYSE	ORAN	Mon, Sep 27, 2021	11.11	11.14	11.07	11.10
5473	NYSE	ORAN	Fri, Sep 24, 2021	10.95	10.98	10.94	10.95
5472	NYSE	ORAN	Thu, Sep 23, 2021	11.00	11.01	10.97	10.99
5471	NYSE	ORAN	Wed, Sep 22, 2021	11.02	11.06	10.97	10.99
5470	NYSE	ORAN	Tue, Sep 21, 2021	10.95	10.98	10.89	10.90
5469	NYSE	ORAN	Mon, Sep 20, 2021	10.86	10.91	10.82	10.91
5468	NYSE	ORAN	Fri, Sep 17, 2021	11.11	11.12	10.99	11.01
5467	NYSE	ORAN	Thu, Sep 16, 2021	11.04	11.04	10.97	11.02
5466	NYSE	ORAN	Wed, Sep 15, 2021	11.11	11.14	11.06	11.11
5465	NYSE	ORAN	Tue, Sep 14, 2021	11.18	11.19	11.08	11.10
5464	NYSE	ORAN	Mon, Sep 13, 2021	11.10	11.17	11.10	11.13
5463	NYSE	ORAN	Fri, Sep 10, 2021	11.10	11.11	11.03	11.03
5462	NYSE	ORAN	Thu, Sep 9, 2021	11.20	11.24	11.17	11.17
5461	NYSE	ORAN	Wed, Sep 8, 2021	11.25	11.30	11.25	11.27
5460	NYSE	ORAN	Tue, Sep 7, 2021	11.30	11.31	11.25	11.29
5459	NYSE	ORAN	Fri, Sep 3, 2021	11.35	11.38	11.30	11.36
5458	NYSE	ORAN	Thu, Sep 2, 2021	11.41	11.43	11.39	11.40
5457	NYSE	ORAN	Wed, Sep 1, 2021	11.50	11.53	11.43	11.48
5456	NYSE	ORAN	Tue, Aug 31, 2021	11.35	11.39	11.32	11.37
5455	NYSE	ORAN	Mon, Aug 30, 2021	11.41	11.49	11.38	11.49
5454	NYSE	ORAN	Fri, Aug 27, 2021	11.38	11.48	11.37	11.47
5453	NYSE	ORAN	Thu, Aug 26, 2021	11.43	11.46	11.42	11.45
5452	NYSE	ORAN	Wed, Aug 25, 2021	11.55	11.55	11.51	11.53
5451	NYSE	ORAN	Tue, Aug 24, 2021	11.47	11.54	11.45	11.49
5450	NYSE	ORAN	Mon, Aug 23, 2021	11.53	11.57	11.51	11.52
5449	NYSE	ORAN	Fri, Aug 20, 2021	11.47	11.54	11.46	11.53
5448	NYSE	ORAN	Thu, Aug 19, 2021	11.37	11.47	11.32	11.36
5447	NYSE	ORAN	Wed, Aug 18, 2021	11.39	11.43	11.36	11.36
5446	NYSE	ORAN	Tue, Aug 17, 2021	11.27	11.35	11.27	11.33
5445	NYSE	ORAN	Mon, Aug 16, 2021	11.35	11.46	11.32	11.43
5444	NYSE	ORAN	Fri, Aug 13, 2021	11.34	11.42	11.30	11.42
5443	NYSE	ORAN	Thu, Aug 12, 2021	11.35	11.35	11.27	11.30
5442	NYSE	ORAN	Wed, Aug 11, 2021	11.28	11.29	11.23	11.29
5441	NYSE	ORAN	Tue, Aug 10, 2021	11.16	11.22	11.15	11.19
5440	NYSE	ORAN	Mon, Aug 9, 2021	11.24	11.28	11.23	11.28
5439	NYSE	ORAN	Fri, Aug 6, 2021	11.20	11.26	11.20	11.23
5438	NYSE	ORAN	Thu, Aug 5, 2021	11.25	11.26	11.22	11.24
5437	NYSE	ORAN	Wed, Aug 4, 2021	11.33	11.34	11.24	11.26
5436	NYSE	ORAN	Tue, Aug 3, 2021	11.30	11.35	11.25	11.35
5435	NYSE	ORAN	Mon, Aug 2, 2021	11.24	11.26	11.20	11.21
5434	NYSE	ORAN	Fri, Jul 30, 2021	11.20	11.28	11.14	11.15
5433	NYSE	ORAN	Thu, Jul 29, 2021	11.12	11.17	11.00	11.09
5432	NYSE	ORAN	Wed, Jul 28, 2021	11.42	11.49	11.38	11.49
5431	NYSE	ORAN	Tue, Jul 27, 2021	11.38	11.50	11.35	11.47
5430	NYSE	ORAN	Mon, Jul 26, 2021	11.30	11.43	11.30	11.43
5429	NYSE	ORAN	Fri, Jul 23, 2021	11.24	11.27	11.21	11.25
5428	NYSE	ORAN	Thu, Jul 22, 2021	11.28	11.29	11.17	11.19
5427	NYSE	ORAN	Wed, Jul 21, 2021	11.22	11.27	11.20	11.23
5426	NYSE	ORAN	Tue, Jul 20, 2021	11.07	11.16	11.04	11.13
5425	NYSE	ORAN	Mon, Jul 19, 2021	11.13	11.14	11.02	11.07
5424	NYSE	ORAN	Fri, Jul 16, 2021	11.34	11.38	11.28	11.34
5423	NYSE	ORAN	Thu, Jul 15, 2021	11.25	11.31	11.22	11.30
5422	NYSE	ORAN	Wed, Jul 14, 2021	11.32	11.41	11.29	11.41
5421	NYSE	ORAN	Tue, Jul 13, 2021	11.45	11.45	11.36	11.38
5420	NYSE	ORAN	Mon, Jul 12, 2021	11.35	11.43	11.32	11.38
5419	NYSE	ORAN	Fri, Jul 9, 2021	11.29	11.34	11.25	11.29
5418	NYSE	ORAN	Thu, Jul 8, 2021	11.09	11.13	11.04	11.10
5417	NYSE	ORAN	Wed, Jul 7, 2021	11.11	11.21	11.10	11.17
5416	NYSE	ORAN	Tue, Jul 6, 2021	11.35	11.35	11.27	11.31
5415	NYSE	ORAN	Fri, Jul 2, 2021	11.38	11.42	11.36	11.41
5414	NYSE	ORAN	Thu, Jul 1, 2021	11.48	11.51	11.43	11.49
5413	NYSE	ORAN	Wed, Jun 30, 2021	11.46	11.52	11.42	11.44
5412	NYSE	ORAN	Tue, Jun 29, 2021	11.46	11.46	11.41	11.44
5411	NYSE	ORAN	Mon, Jun 28, 2021	11.51	11.51	11.46	11.46
5410	NYSE	ORAN	Fri, Jun 25, 2021	11.49	11.56	11.47	11.55
5409	NYSE	ORAN	Thu, Jun 24, 2021	11.48	11.56	11.47	11.54
5408	NYSE	ORAN	Wed, Jun 23, 2021	11.63	11.65	11.56	11.60
5407	NYSE	ORAN	Tue, Jun 22, 2021	11.83	11.87	11.80	11.81
5406	NYSE	ORAN	Mon, Jun 21, 2021	11.80	11.88	11.79	11.88
5405	NYSE	ORAN	Fri, Jun 18, 2021	11.74	11.84	11.70	11.82
5404	NYSE	ORAN	Thu, Jun 17, 2021	11.98	12.02	11.95	11.99
5403	NYSE	ORAN	Wed, Jun 16, 2021	12.26	12.26	12.12	12.13
5402	NYSE	ORAN	Tue, Jun 15, 2021	12.27	12.31	12.25	12.28
5401	NYSE	ORAN	Mon, Jun 14, 2021	12.13	12.23	12.12	12.22
5400	NYSE	ORAN	Fri, Jun 11, 2021	12.15	12.20	12.10	12.18
5399	NYSE	ORAN	Thu, Jun 10, 2021	12.72	12.91	12.72	12.26
5398	NYSE	ORAN	Wed, Jun 9, 2021	12.95	12.97	12.89	12.92
5397	NYSE	ORAN	Tue, Jun 8, 2021	12.77	12.91	12.74	12.88
5396	NYSE	ORAN	Mon, Jun 7, 2021	12.91	12.93	12.85	12.92
5395	NYSE	ORAN	Fri, Jun 4, 2021	12.82	12.89	12.79	12.87
5394	NYSE	ORAN	Thu, Jun 3, 2021	12.83	12.89	12.81	12.87
5393	NYSE	ORAN	Wed, Jun 2, 2021	12.85	12.96	12.83	12.93
5392	NYSE	ORAN	Tue, Jun 1, 2021	12.83	12.86	12.81	12.85
5391	NYSE	ORAN	Fri, May 28, 2021	12.79	12.83	12.75	12.80
5390	NYSE	ORAN	Thu, May 27, 2021	12.95	12.98	12.65	12.82
5389	NYSE	ORAN	Wed, May 26, 2021	12.78	12.79	12.73	12.75
5388	NYSE	ORAN	Tue, May 25, 2021	12.88	12.88	12.81	12.86
5387	NYSE	ORAN	Mon, May 24, 2021	12.87	12.92	12.87	12.89
5386	NYSE	ORAN	Fri, May 21, 2021	12.88	12.90	12.84	12.86
5385	NYSE	ORAN	Thu, May 20, 2021	12.77	12.84	12.75	12.82
5384	NYSE	ORAN	Wed, May 19, 2021	12.78	12.78	12.62	12.72
5383	NYSE	ORAN	Tue, May 18, 2021	12.87	12.95	12.83	12.89
5382	NYSE	ORAN	Mon, May 17, 2021	13.06	13.09	12.99	13.01
5381	NYSE	ORAN	Fri, May 14, 2021	12.85	12.95	12.83	12.94
5380	NYSE	ORAN	Thu, May 13, 2021	12.57	12.73	12.57	12.73
5379	NYSE	ORAN	Wed, May 12, 2021	12.68	12.74	12.66	12.68
5378	NYSE	ORAN	Tue, May 11, 2021	12.65	12.69	12.59	12.64
5377	NYSE	ORAN	Mon, May 10, 2021	12.91	12.98	12.87	12.90
5376	NYSE	ORAN	Fri, May 7, 2021	12.71	12.79	12.69	12.79
5375	NYSE	ORAN	Thu, May 6, 2021	12.65	12.77	12.64	12.74
5374	NYSE	ORAN	Wed, May 5, 2021	12.55	12.62	12.52	12.61
5373	NYSE	ORAN	Tue, May 4, 2021	12.60	12.65	12.56	12.64
5372	NYSE	ORAN	Mon, May 3, 2021	12.51	12.61	12.50	12.59
5371	NYSE	ORAN	Fri, Apr 30, 2021	12.60	12.60	12.46	12.52
5370	NYSE	ORAN	Thu, Apr 29, 2021	12.65	12.66	12.58	12.65
5369	NYSE	ORAN	Wed, Apr 28, 2021	12.64	12.70	12.61	12.67
5368	NYSE	ORAN	Tue, Apr 27, 2021	12.55	12.55	12.48	12.51
5367	NYSE	ORAN	Mon, Apr 26, 2021	12.52	12.52	12.45	12.47
5366	NYSE	ORAN	Fri, Apr 23, 2021	12.46	12.54	12.41	12.51
5365	NYSE	ORAN	Thu, Apr 22, 2021	12.37	12.49	12.32	12.44
5364	NYSE	ORAN	Wed, Apr 21, 2021	12.63	12.70	12.62	12.70
5363	NYSE	ORAN	Tue, Apr 20, 2021	12.62	12.69	12.59	12.67
5362	NYSE	ORAN	Mon, Apr 19, 2021	12.62	12.65	12.51	12.64
5361	NYSE	ORAN	Fri, Apr 16, 2021	12.42	12.48	12.38	12.47
5360	NYSE	ORAN	Thu, Apr 15, 2021	12.32	12.36	12.25	12.30
5359	NYSE	ORAN	Wed, Apr 14, 2021	12.22	12.31	12.21	12.29
5358	NYSE	ORAN	Tue, Apr 13, 2021	12.14	12.31	12.14	12.29
5357	NYSE	ORAN	Mon, Apr 12, 2021	12.37	12.44	12.33	12.37
5356	NYSE	ORAN	Fri, Apr 9, 2021	12.45	12.50	12.44	12.50
5355	NYSE	ORAN	Thu, Apr 8, 2021	12.55	12.61	12.50	12.56
5354	NYSE	ORAN	Wed, Apr 7, 2021	12.56	12.58	12.48	12.49
5353	NYSE	ORAN	Tue, Apr 6, 2021	12.43	12.47	12.41	12.42
5352	NYSE	ORAN	Mon, Apr 5, 2021	12.41	12.57	12.41	12.57
5351	NYSE	ORAN	Thu, Apr 1, 2021	12.32	12.40	12.27	12.36
5350	NYSE	ORAN	Wed, Mar 31, 2021	12.34	12.40	12.32	12.33
5349	NYSE	ORAN	Tue, Mar 30, 2021	12.45	12.47	12.39	12.46
5348	NYSE	ORAN	Mon, Mar 29, 2021	12.47	12.57	12.45	12.52
5347	NYSE	ORAN	Fri, Mar 26, 2021	12.39	12.42	12.33	12.41
5346	NYSE	ORAN	Thu, Mar 25, 2021	12.26	12.35	12.23	12.32
5345	NYSE	ORAN	Wed, Mar 24, 2021	12.33	12.41	12.30	12.38
5344	NYSE	ORAN	Tue, Mar 23, 2021	12.49	12.60	12.49	12.50
5343	NYSE	ORAN	Mon, Mar 22, 2021	12.48	12.60	12.44	12.57
5342	NYSE	ORAN	Fri, Mar 19, 2021	12.54	12.58	12.41	12.45
5341	NYSE	ORAN	Thu, Mar 18, 2021	12.50	12.58	12.48	12.48
5340	NYSE	ORAN	Wed, Mar 17, 2021	12.41	12.56	12.38	12.55
5339	NYSE	ORAN	Tue, Mar 16, 2021	12.40	12.45	12.35	12.42
5338	NYSE	ORAN	Mon, Mar 15, 2021	12.45	12.47	12.34	12.43
5337	NYSE	ORAN	Fri, Mar 12, 2021	12.26	12.34	12.25	12.32
5336	NYSE	ORAN	Thu, Mar 11, 2021	12.20	12.27	12.15	12.26
5335	NYSE	ORAN	Wed, Mar 10, 2021	12.15	12.24	12.11	12.24
5334	NYSE	ORAN	Tue, Mar 9, 2021	11.96	11.98	11.83	11.90
5333	NYSE	ORAN	Mon, Mar 8, 2021	11.82	11.90	11.81	11.84
5332	NYSE	ORAN	Fri, Mar 5, 2021	11.79	11.90	11.73	11.88
5331	NYSE	ORAN	Thu, Mar 4, 2021	11.79	11.86	11.61	11.73
5330	NYSE	ORAN	Wed, Mar 3, 2021	11.61	11.72	11.56	11.66
5329	NYSE	ORAN	Tue, Mar 2, 2021	11.65	11.76	11.60	11.74
5328	NYSE	ORAN	Mon, Mar 1, 2021	11.64	11.68	11.61	11.63
5327	NYSE	ORAN	Fri, Feb 26, 2021	11.70	11.71	11.56	11.57
5326	NYSE	ORAN	Thu, Feb 25, 2021	12.01	12.09	11.86	11.89
5325	NYSE	ORAN	Wed, Feb 24, 2021	11.77	11.96	11.77	11.93
5324	NYSE	ORAN	Tue, Feb 23, 2021	11.92	12.03	11.84	11.97
5323	NYSE	ORAN	Mon, Feb 22, 2021	11.76	11.89	11.75	11.84
5322	NYSE	ORAN	Fri, Feb 19, 2021	12.00	12.00	11.73	11.74
5321	NYSE	ORAN	Thu, Feb 18, 2021	11.79	11.88	11.73	11.83
5320	NYSE	ORAN	Wed, Feb 17, 2021	12.04	12.19	12.00	12.18
5319	NYSE	ORAN	Tue, Feb 16, 2021	11.99	12.04	11.97	12.04
5318	NYSE	ORAN	Fri, Feb 12, 2021	11.83	11.89	11.80	11.88
5317	NYSE	ORAN	Thu, Feb 11, 2021	11.91	11.92	11.79	11.86
5316	NYSE	ORAN	Wed, Feb 10, 2021	12.03	12.08	11.93	12.02
5315	NYSE	ORAN	Tue, Feb 9, 2021	11.82	11.88	11.78	11.87
5314	NYSE	ORAN	Mon, Feb 8, 2021	11.97	12.00	11.84	11.87
5313	NYSE	ORAN	Fri, Feb 5, 2021	11.87	11.96	11.81	11.94
5312	NYSE	ORAN	Thu, Feb 4, 2021	11.74	11.86	11.72	11.84
5311	NYSE	ORAN	Wed, Feb 3, 2021	11.75	11.96	11.68	11.94
5310	NYSE	ORAN	Tue, Feb 2, 2021	11.76	11.82	11.71	11.79
5309	NYSE	ORAN	Mon, Feb 1, 2021	11.93	11.93	11.76	11.80
5308	NYSE	ORAN	Fri, Jan 29, 2021	11.82	11.87	11.70	11.75
5307	NYSE	ORAN	Thu, Jan 28, 2021	11.85	11.95	11.82	11.91
5306	NYSE	ORAN	Wed, Jan 27, 2021	11.95	12.01	11.84	11.92
5305	NYSE	ORAN	Tue, Jan 26, 2021	11.82	11.94	11.79	11.92
5304	NYSE	ORAN	Mon, Jan 25, 2021	11.57	11.69	11.54	11.69
5303	NYSE	ORAN	Fri, Jan 22, 2021	11.69	11.77	11.65	11.71
5302	NYSE	ORAN	Thu, Jan 21, 2021	11.71	11.72	11.64	11.66
5301	NYSE	ORAN	Wed, Jan 20, 2021	11.73	11.79	11.67	11.77
5300	NYSE	ORAN	Tue, Jan 19, 2021	11.86	11.87	11.73	11.77
5299	NYSE	ORAN	Fri, Jan 15, 2021	11.79	11.88	11.78	11.82
5298	NYSE	ORAN	Thu, Jan 14, 2021	12.07	12.18	12.03	12.16
5297	NYSE	ORAN	Wed, Jan 13, 2021	12.52	12.57	12.40	12.45
5296	NYSE	ORAN	Tue, Jan 12, 2021	12.22	12.30	12.16	12.30
5295	NYSE	ORAN	Mon, Jan 11, 2021	12.18	12.36	12.18	12.34
5294	NYSE	ORAN	Fri, Jan 8, 2021	12.51	12.53	12.39	12.48
5293	NYSE	ORAN	Thu, Jan 7, 2021	12.71	12.74	12.58	12.68
5292	NYSE	ORAN	Wed, Jan 6, 2021	12.45	12.54	12.41	12.47
5291	NYSE	ORAN	Tue, Jan 5, 2021	12.16	12.25	12.14	12.20
5290	NYSE	ORAN	Mon, Jan 4, 2021	12.40	12.42	12.18	12.25
5289	NYSE	ORAN	Thu, Dec 31, 2020	12.02	12.02	11.86	11.86
5288	NYSE	ORAN	Wed, Dec 30, 2020	12.07	12.11	12.00	12.01
5287	NYSE	ORAN	Tue, Dec 29, 2020	12.15	12.16	12.05	12.07
5286	NYSE	ORAN	Mon, Dec 28, 2020	11.98	12.19	11.95	12.10
5285	NYSE	ORAN	Thu, Dec 24, 2020	11.95	12.00	11.91	11.98
5284	NYSE	ORAN	Wed, Dec 23, 2020	11.84	11.96	11.84	11.92
5283	NYSE	ORAN	Tue, Dec 22, 2020	11.80	11.80	11.69	11.73
5282	NYSE	ORAN	Mon, Dec 21, 2020	11.72	11.84	11.65	11.80
5281	NYSE	ORAN	Fri, Dec 18, 2020	12.16	12.18	12.10	12.16
5280	NYSE	ORAN	Thu, Dec 17, 2020	11.91	11.91	11.78	11.86
5279	NYSE	ORAN	Wed, Dec 16, 2020	12.10	12.11	12.00	12.04
5278	NYSE	ORAN	Tue, Dec 15, 2020	12.02	12.03	11.86	11.95
5277	NYSE	ORAN	Mon, Dec 14, 2020	12.29	12.29	12.09	12.09
5276	NYSE	ORAN	Fri, Dec 11, 2020	12.09	12.10	12.00	12.07
5275	NYSE	ORAN	Thu, Dec 10, 2020	12.44	12.57	12.41	12.56
5274	NYSE	ORAN	Wed, Dec 9, 2020	12.39	12.43	12.28	12.33
5273	NYSE	ORAN	Tue, Dec 8, 2020	12.32	12.42	12.31	12.42
5272	NYSE	ORAN	Mon, Dec 7, 2020	12.36	12.40	12.30	12.32
5271	NYSE	ORAN	Fri, Dec 4, 2020	12.38	12.42	12.28	12.39
5270	NYSE	ORAN	Thu, Dec 3, 2020	12.33	12.37	12.17	12.34
5269	NYSE	ORAN	Wed, Dec 2, 2020	12.82	13.00	12.80	12.51
5268	NYSE	ORAN	Tue, Dec 1, 2020	12.68	12.79	12.67	12.78
5267	NYSE	ORAN	Mon, Nov 30, 2020	12.74	12.82	12.53	12.55
5266	NYSE	ORAN	Fri, Nov 27, 2020	12.80	12.84	12.70	12.72
5265	NYSE	ORAN	Wed, Nov 25, 2020	12.40	12.54	12.36	12.47
5264	NYSE	ORAN	Tue, Nov 24, 2020	12.20	12.32	12.14	12.30
5263	NYSE	ORAN	Mon, Nov 23, 2020	12.16	12.19	12.11	12.14
5262	NYSE	ORAN	Fri, Nov 20, 2020	12.33	12.37	12.26	12.33
5261	NYSE	ORAN	Thu, Nov 19, 2020	12.30	12.34	12.24	12.33
5260	NYSE	ORAN	Wed, Nov 18, 2020	12.37	12.46	12.35	12.35
5259	NYSE	ORAN	Tue, Nov 17, 2020	12.31	12.44	12.26	12.42
5258	NYSE	ORAN	Mon, Nov 16, 2020	12.49	12.49	12.29	12.37
5257	NYSE	ORAN	Fri, Nov 13, 2020	11.95	12.36	11.95	12.30
5256	NYSE	ORAN	Thu, Nov 12, 2020	12.25	12.27	11.99	12.02
5255	NYSE	ORAN	Wed, Nov 11, 2020	11.84	11.84	11.77	11.79
5254	NYSE	ORAN	Tue, Nov 10, 2020	11.71	11.91	11.67	11.85
5253	NYSE	ORAN	Mon, Nov 9, 2020	11.55	11.58	11.34	11.44
5252	NYSE	ORAN	Fri, Nov 6, 2020	11.31	11.31	11.16	11.24
5251	NYSE	ORAN	Thu, Nov 5, 2020	11.32	11.38	11.23	11.29
5250	NYSE	ORAN	Wed, Nov 4, 2020	11.04	11.26	10.97	11.16
5249	NYSE	ORAN	Tue, Nov 3, 2020	11.14	11.23	11.08	11.17
5248	NYSE	ORAN	Mon, Nov 2, 2020	11.22	11.30	11.16	11.28
5247	NYSE	ORAN	Fri, Oct 30, 2020	11.16	11.26	11.10	11.24
5246	NYSE	ORAN	Thu, Oct 29, 2020	11.21	11.36	11.11	11.19
5245	NYSE	ORAN	Wed, Oct 28, 2020	10.60	10.75	10.45	10.47
5244	NYSE	ORAN	Tue, Oct 27, 2020	10.93	10.95	10.76	10.76
5243	NYSE	ORAN	Mon, Oct 26, 2020	11.17	11.17	11.02	11.04
5242	NYSE	ORAN	Fri, Oct 23, 2020	11.39	11.39	11.24	11.35
5241	NYSE	ORAN	Thu, Oct 22, 2020	10.97	11.10	10.96	11.09
5240	NYSE	ORAN	Wed, Oct 21, 2020	11.04	11.16	11.01	11.13
5239	NYSE	ORAN	Tue, Oct 20, 2020	11.25	11.28	11.20	11.20
5238	NYSE	ORAN	Mon, Oct 19, 2020	11.03	11.10	10.94	10.97
5237	NYSE	ORAN	Fri, Oct 16, 2020	11.06	11.16	11.04	11.12
5236	NYSE	ORAN	Thu, Oct 15, 2020	11.16	11.34	11.16	11.34
5235	NYSE	ORAN	Wed, Oct 14, 2020	11.34	11.38	11.26	11.29
5234	NYSE	ORAN	Tue, Oct 13, 2020	11.42	11.45	11.37	11.39
5233	NYSE	ORAN	Mon, Oct 12, 2020	11.28	11.34	11.25	11.33
5232	NYSE	ORAN	Fri, Oct 9, 2020	11.07	11.29	10.98	11.23
5231	NYSE	ORAN	Thu, Oct 8, 2020	10.66	10.87	10.66	10.87
5230	NYSE	ORAN	Wed, Oct 7, 2020	10.65	10.70	10.57	10.66
5229	NYSE	ORAN	Tue, Oct 6, 2020	10.93	10.93	10.69	10.70
5228	NYSE	ORAN	Mon, Oct 5, 2020	10.68	10.80	10.62	10.78
5227	NYSE	ORAN	Fri, Oct 2, 2020	10.22	10.38	10.20	10.38
5226	NYSE	ORAN	Thu, Oct 1, 2020	10.22	10.25	10.15	10.24
5225	NYSE	ORAN	Wed, Sep 30, 2020	10.41	10.47	10.36	10.38
5224	NYSE	ORAN	Tue, Sep 29, 2020	10.35	10.36	10.25	10.33
5223	NYSE	ORAN	Mon, Sep 28, 2020	10.44	10.47	10.40	10.44
5222	NYSE	ORAN	Fri, Sep 25, 2020	10.33	10.41	10.25	10.39
5221	NYSE	ORAN	Thu, Sep 24, 2020	10.56	10.61	10.44	10.56
5220	NYSE	ORAN	Wed, Sep 23, 2020	10.87	10.90	10.61	10.62
5219	NYSE	ORAN	Tue, Sep 22, 2020	10.87	10.94	10.77	10.88
5218	NYSE	ORAN	Mon, Sep 21, 2020	10.85	10.90	10.69	10.83
5217	NYSE	ORAN	Fri, Sep 18, 2020	11.37	11.40	11.16	11.25
5216	NYSE	ORAN	Thu, Sep 17, 2020	11.29	11.42	11.28	11.42
5215	NYSE	ORAN	Wed, Sep 16, 2020	11.31	11.37	11.27	11.27
5214	NYSE	ORAN	Tue, Sep 15, 2020	11.25	11.27	11.15	11.16
5213	NYSE	ORAN	Mon, Sep 14, 2020	11.25	11.28	11.19	11.21
5212	NYSE	ORAN	Fri, Sep 11, 2020	11.23	11.27	11.13	11.18
5211	NYSE	ORAN	Thu, Sep 10, 2020	11.33	11.35	11.15	11.17
5210	NYSE	ORAN	Wed, Sep 9, 2020	11.23	11.36	11.19	11.30
5209	NYSE	ORAN	Tue, Sep 8, 2020	10.78	10.83	10.72	10.75
5208	NYSE	ORAN	Fri, Sep 4, 2020	10.93	10.95	10.77	10.91
5207	NYSE	ORAN	Thu, Sep 3, 2020	11.07	11.15	10.90	10.96
5206	NYSE	ORAN	Wed, Sep 2, 2020	10.93	10.93	10.79	10.92
5205	NYSE	ORAN	Tue, Sep 1, 2020	11.07	11.07	10.87	10.92
5204	NYSE	ORAN	Mon, Aug 31, 2020	11.17	11.21	11.10	11.13
5203	NYSE	ORAN	Fri, Aug 28, 2020	11.45	11.45	11.33	11.38
5202	NYSE	ORAN	Thu, Aug 27, 2020	11.45	11.46	11.29	11.35
5201	NYSE	ORAN	Wed, Aug 26, 2020	11.54	11.60	11.51	11.60
5200	NYSE	ORAN	Tue, Aug 25, 2020	11.92	11.93	11.72	11.77
5199	NYSE	ORAN	Mon, Aug 24, 2020	11.73	11.83	11.70	11.77
5198	NYSE	ORAN	Fri, Aug 21, 2020	11.52	11.57	11.45	11.57
5197	NYSE	ORAN	Thu, Aug 20, 2020	11.58	11.70	11.53	11.65
5196	NYSE	ORAN	Wed, Aug 19, 2020	11.90	11.94	11.76	11.78
5195	NYSE	ORAN	Tue, Aug 18, 2020	11.73	11.74	11.60	11.69
5194	NYSE	ORAN	Mon, Aug 17, 2020	11.68	11.71	11.61	11.63
5193	NYSE	ORAN	Fri, Aug 14, 2020	11.63	11.70	11.61	11.63
5192	NYSE	ORAN	Thu, Aug 13, 2020	11.87	11.90	11.75	11.79
5191	NYSE	ORAN	Wed, Aug 12, 2020	11.81	11.87	11.77	11.79
5190	NYSE	ORAN	Tue, Aug 11, 2020	11.71	11.75	11.52	11.52
5189	NYSE	ORAN	Mon, Aug 10, 2020	11.43	11.50	11.43	11.46
5188	NYSE	ORAN	Fri, Aug 7, 2020	11.35	11.45	11.34	11.40
5187	NYSE	ORAN	Thu, Aug 6, 2020	11.51	11.58	11.47	11.55
5186	NYSE	ORAN	Wed, Aug 5, 2020	11.85	11.85	11.77	11.80
5185	NYSE	ORAN	Tue, Aug 4, 2020	11.73	11.88	11.73	11.87
5184	NYSE	ORAN	Mon, Aug 3, 2020	11.70	11.78	11.65	11.72
5183	NYSE	ORAN	Fri, Jul 31, 2020	11.82	11.82	11.58	11.65
5182	NYSE	ORAN	Thu, Jul 30, 2020	11.75	11.86	11.55	11.85
5181	NYSE	ORAN	Wed, Jul 29, 2020	12.27	12.32	12.20	12.27
5180	NYSE	ORAN	Tue, Jul 28, 2020	12.13	12.20	12.10	12.11
5179	NYSE	ORAN	Mon, Jul 27, 2020	12.21	12.24	12.11	12.14
5178	NYSE	ORAN	Fri, Jul 24, 2020	12.38	12.42	12.33	12.38
5177	NYSE	ORAN	Thu, Jul 23, 2020	12.44	12.54	12.41	12.44
5176	NYSE	ORAN	Wed, Jul 22, 2020	12.60	12.66	12.51	12.58
5175	NYSE	ORAN	Tue, Jul 21, 2020	12.54	12.61	12.46	12.47
5174	NYSE	ORAN	Mon, Jul 20, 2020	12.62	12.71	12.60	12.65
5173	NYSE	ORAN	Fri, Jul 17, 2020	12.47	12.59	12.42	12.59
5172	NYSE	ORAN	Thu, Jul 16, 2020	12.45	12.56	12.40	12.43
5171	NYSE	ORAN	Wed, Jul 15, 2020	12.35	12.45	12.34	12.39
5170	NYSE	ORAN	Tue, Jul 14, 2020	12.27	12.46	12.26	12.36
5169	NYSE	ORAN	Mon, Jul 13, 2020	12.10	12.13	11.89	11.92
5168	NYSE	ORAN	Fri, Jul 10, 2020	11.74	11.87	11.70	11.81
5167	NYSE	ORAN	Thu, Jul 9, 2020	11.93	11.94	11.68	11.71
5166	NYSE	ORAN	Wed, Jul 8, 2020	11.93	11.97	11.87	11.94
5165	NYSE	ORAN	Tue, Jul 7, 2020	11.94	12.08	11.90	11.95
5164	NYSE	ORAN	Mon, Jul 6, 2020	12.49	12.50	12.28	12.34
5163	NYSE	ORAN	Thu, Jul 2, 2020	12.16	12.23	11.97	12.04
5162	NYSE	ORAN	Wed, Jul 1, 2020	11.76	11.91	11.76	11.87
5161	NYSE	ORAN	Tue, Jun 30, 2020	11.85	11.94	11.84	11.90
5160	NYSE	ORAN	Mon, Jun 29, 2020	11.94	12.02	11.84	11.89
5159	NYSE	ORAN	Fri, Jun 26, 2020	11.79	11.80	11.57	11.58
5158	NYSE	ORAN	Thu, Jun 25, 2020	11.54	11.69	11.49	11.66
5157	NYSE	ORAN	Wed, Jun 24, 2020	11.71	11.77	11.57	11.61
5156	NYSE	ORAN	Tue, Jun 23, 2020	11.92	11.94	11.74	11.74
5155	NYSE	ORAN	Mon, Jun 22, 2020	11.75	11.84	11.71	11.79
5154	NYSE	ORAN	Fri, Jun 19, 2020	11.83	11.84	11.62	11.62
5153	NYSE	ORAN	Thu, Jun 18, 2020	11.59	11.67	11.56	11.65
5152	NYSE	ORAN	Wed, Jun 17, 2020	11.93	11.96	11.77	11.77
5151	NYSE	ORAN	Tue, Jun 16, 2020	12.13	12.17	11.90	12.00
5150	NYSE	ORAN	Mon, Jun 15, 2020	11.50	11.77	11.45	11.68
5149	NYSE	ORAN	Fri, Jun 12, 2020	11.87	11.88	11.59	11.77
5148	NYSE	ORAN	Thu, Jun 11, 2020	11.87	11.94	11.56	11.57
5147	NYSE	ORAN	Wed, Jun 10, 2020	12.35	12.40	12.27	12.35
5146	NYSE	ORAN	Tue, Jun 9, 2020	12.34	12.51	12.31	12.45
5145	NYSE	ORAN	Mon, Jun 8, 2020	12.98	13.03	12.87	12.99
5144	NYSE	ORAN	Fri, Jun 5, 2020	12.87	13.01	12.83	12.95
5143	NYSE	ORAN	Thu, Jun 4, 2020	12.79	13.00	12.79	12.74
5142	NYSE	ORAN	Wed, Jun 3, 2020	12.67	12.82	12.62	12.79
5141	NYSE	ORAN	Tue, Jun 2, 2020	12.38	12.43	12.33	12.40
5140	NYSE	ORAN	Mon, Jun 1, 2020	12.21	12.28	12.19	12.23
5139	NYSE	ORAN	Fri, May 29, 2020	12.14	12.16	11.88	12.02
5138	NYSE	ORAN	Thu, May 28, 2020	11.81	11.99	11.76	11.77
5137	NYSE	ORAN	Wed, May 27, 2020	11.28	11.44	11.22	11.43
5136	NYSE	ORAN	Tue, May 26, 2020	11.14	11.21	11.10	11.11
5135	NYSE	ORAN	Fri, May 22, 2020	11.17	11.20	11.10	11.14
5134	NYSE	ORAN	Thu, May 21, 2020	11.23	11.27	11.16	11.17
5133	NYSE	ORAN	Wed, May 20, 2020	11.14	11.32	11.11	11.20
5132	NYSE	ORAN	Tue, May 19, 2020	11.14	11.14	10.92	10.93
5131	NYSE	ORAN	Mon, May 18, 2020	11.19	11.47	11.19	11.46
5130	NYSE	ORAN	Fri, May 15, 2020	10.94	10.99	10.84	10.91
5129	NYSE	ORAN	Thu, May 14, 2020	10.97	11.10	10.88	11.04
5128	NYSE	ORAN	Wed, May 13, 2020	11.36	11.37	11.12	11.16
5127	NYSE	ORAN	Tue, May 12, 2020	11.57	11.58	11.37	11.37
5126	NYSE	ORAN	Mon, May 11, 2020	11.43	11.51	11.38	11.46
5125	NYSE	ORAN	Fri, May 8, 2020	11.63	11.65	11.53	11.55
5124	NYSE	ORAN	Thu, May 7, 2020	11.50	11.59	11.43	11.43
5123	NYSE	ORAN	Wed, May 6, 2020	11.67	11.68	11.53	11.54
5122	NYSE	ORAN	Tue, May 5, 2020	11.77	11.97	10.75	11.87
5121	NYSE	ORAN	Mon, May 4, 2020	11.74	11.78	11.68	11.71
5120	NYSE	ORAN	Fri, May 1, 2020	12.02	12.02	11.77	11.84
5119	NYSE	ORAN	Thu, Apr 30, 2020	12.34	12.34	12.01	12.03
5118	NYSE	ORAN	Wed, Apr 29, 2020	12.05	12.34	11.93	12.15
5117	NYSE	ORAN	Tue, Apr 28, 2020	12.05	12.18	12.00	12.00
5116	NYSE	ORAN	Mon, Apr 27, 2020	12.26	12.28	12.16	12.21
5115	NYSE	ORAN	Fri, Apr 24, 2020	12.16	12.19	12.00	12.19
5114	NYSE	ORAN	Thu, Apr 23, 2020	12.25	12.34	12.10	12.18
5113	NYSE	ORAN	Wed, Apr 22, 2020	12.40	12.40	12.18	12.31
5112	NYSE	ORAN	Tue, Apr 21, 2020	12.15	12.18	11.92	12.01
5111	NYSE	ORAN	Mon, Apr 20, 2020	12.38	12.54	12.30	12.43
5110	NYSE	ORAN	Fri, Apr 17, 2020	12.48	12.49	12.26	12.38
5109	NYSE	ORAN	Thu, Apr 16, 2020	12.18	12.23	12.03	12.11
5108	NYSE	ORAN	Wed, Apr 15, 2020	12.22	12.40	12.16	12.25
5107	NYSE	ORAN	Tue, Apr 14, 2020	12.66	12.96	12.66	12.82
5106	NYSE	ORAN	Mon, Apr 13, 2020	12.50	12.57	12.33	12.51
5105	NYSE	ORAN	Thu, Apr 9, 2020	12.36	12.55	12.18	12.48
5104	NYSE	ORAN	Wed, Apr 8, 2020	12.33	12.56	12.20	12.47
5103	NYSE	ORAN	Tue, Apr 7, 2020	12.54	12.54	12.13	12.18
5102	NYSE	ORAN	Mon, Apr 6, 2020	12.36	12.48	12.24	12.47
5101	NYSE	ORAN	Fri, Apr 3, 2020	11.70	11.94	11.70	11.94
5100	NYSE	ORAN	Thu, Apr 2, 2020	11.58	12.04	11.49	12.04
5099	NYSE	ORAN	Wed, Apr 1, 2020	12.04	12.06	11.74	11.81
5098	NYSE	ORAN	Tue, Mar 31, 2020	12.04	12.35	12.00	12.08
5097	NYSE	ORAN	Mon, Mar 30, 2020	12.17	12.42	12.03	12.41
5096	NYSE	ORAN	Fri, Mar 27, 2020	11.95	12.22	11.72	12.04
5095	NYSE	ORAN	Thu, Mar 26, 2020	12.27	12.65	12.11	12.55
5094	NYSE	ORAN	Wed, Mar 25, 2020	12.15	12.48	11.87	12.45
5093	NYSE	ORAN	Tue, Mar 24, 2020	12.35	12.60	12.07	12.55
5092	NYSE	ORAN	Mon, Mar 23, 2020	12.09	12.32	11.91	12.08
5091	NYSE	ORAN	Fri, Mar 20, 2020	11.97	12.47	11.62	11.67
5090	NYSE	ORAN	Thu, Mar 19, 2020	11.88	12.37	11.51	11.67
5089	NYSE	ORAN	Wed, Mar 18, 2020	11.61	12.10	10.98	11.29
5088	NYSE	ORAN	Tue, Mar 17, 2020	10.62	11.56	10.38	11.45
5087	NYSE	ORAN	Mon, Mar 16, 2020	10.00	10.58	9.93	10.25
5086	NYSE	ORAN	Fri, Mar 13, 2020	11.41	11.43	10.52	11.01
5085	NYSE	ORAN	Thu, Mar 12, 2020	11.12	11.12	10.58	10.74
5084	NYSE	ORAN	Wed, Mar 11, 2020	12.32	12.38	11.87	11.98
5083	NYSE	ORAN	Tue, Mar 10, 2020	12.62	12.76	12.26	12.56
5082	NYSE	ORAN	Mon, Mar 9, 2020	13.01	13.25	12.61	12.72
5081	NYSE	ORAN	Fri, Mar 6, 2020	13.71	13.77	13.51	13.67
5080	NYSE	ORAN	Thu, Mar 5, 2020	13.79	13.88	13.68	13.78
5079	NYSE	ORAN	Wed, Mar 4, 2020	13.84	14.04	13.77	14.02
5078	NYSE	ORAN	Tue, Mar 3, 2020	13.57	13.78	13.33	13.44
5077	NYSE	ORAN	Mon, Mar 2, 2020	13.38	13.68	13.37	13.67
5076	NYSE	ORAN	Fri, Feb 28, 2020	13.23	13.46	13.09	13.38
5075	NYSE	ORAN	Thu, Feb 27, 2020	14.07	14.11	13.81	13.83
5074	NYSE	ORAN	Wed, Feb 26, 2020	13.95	14.04	13.89	13.92
5073	NYSE	ORAN	Tue, Feb 25, 2020	14.12	14.12	13.91	13.92
5072	NYSE	ORAN	Mon, Feb 24, 2020	14.21	14.33	14.20	14.24
5071	NYSE	ORAN	Fri, Feb 21, 2020	14.48	14.59	14.46	14.59
5070	NYSE	ORAN	Thu, Feb 20, 2020	14.57	14.61	14.42	14.51
5069	NYSE	ORAN	Wed, Feb 19, 2020	14.54	14.54	14.46	14.49
5068	NYSE	ORAN	Tue, Feb 18, 2020	14.42	14.48	14.39	14.43
5067	NYSE	ORAN	Fri, Feb 14, 2020	14.45	14.57	14.42	14.47
5066	NYSE	ORAN	Thu, Feb 13, 2020	14.25	14.39	14.22	14.31
5065	NYSE	ORAN	Wed, Feb 12, 2020	14.02	14.03	13.89	13.97
5064	NYSE	ORAN	Tue, Feb 11, 2020	13.86	13.90	13.80	13.84
5063	NYSE	ORAN	Mon, Feb 10, 2020	13.91	13.93	13.87	13.93
5062	NYSE	ORAN	Fri, Feb 7, 2020	13.97	13.97	13.90	13.94
5061	NYSE	ORAN	Thu, Feb 6, 2020	14.01	14.04	13.93	13.98
5060	NYSE	ORAN	Wed, Feb 5, 2020	13.83	13.85	13.77	13.83
5059	NYSE	ORAN	Tue, Feb 4, 2020	13.90	13.91	13.81	13.84
5058	NYSE	ORAN	Mon, Feb 3, 2020	14.15	14.15	14.04	14.09
5057	NYSE	ORAN	Fri, Jan 31, 2020	14.16	14.17	14.05	14.09
5056	NYSE	ORAN	Thu, Jan 30, 2020	14.11	14.21	14.09	14.20
5055	NYSE	ORAN	Wed, Jan 29, 2020	14.24	14.25	14.16	14.18
5054	NYSE	ORAN	Tue, Jan 28, 2020	14.41	14.46	14.32	14.37
5053	NYSE	ORAN	Mon, Jan 27, 2020	14.27	14.30	14.20	14.26
5052	NYSE	ORAN	Fri, Jan 24, 2020	14.45	14.47	14.34	14.36
5051	NYSE	ORAN	Thu, Jan 23, 2020	14.48	14.52	14.41	14.46
5050	NYSE	ORAN	Wed, Jan 22, 2020	14.61	14.63	14.55	14.56
5049	NYSE	ORAN	Tue, Jan 21, 2020	14.54	14.84	14.51	14.58
5048	NYSE	ORAN	Fri, Jan 17, 2020	14.43	14.53	14.39	14.52
5047	NYSE	ORAN	Thu, Jan 16, 2020	14.29	14.35	14.24	14.35
5046	NYSE	ORAN	Wed, Jan 15, 2020	14.50	14.56	14.49	14.53
5045	NYSE	ORAN	Tue, Jan 14, 2020	14.55	14.56	14.50	14.55
5044	NYSE	ORAN	Mon, Jan 13, 2020	14.50	14.60	14.46	14.57
5043	NYSE	ORAN	Fri, Jan 10, 2020	14.56	14.69	14.54	14.55
5042	NYSE	ORAN	Thu, Jan 9, 2020	14.59	14.60	14.53	14.60
5041	NYSE	ORAN	Wed, Jan 8, 2020	14.58	14.60	14.51	14.52
5040	NYSE	ORAN	Tue, Jan 7, 2020	14.68	14.72	14.59	14.71
5039	NYSE	ORAN	Mon, Jan 6, 2020	14.72	14.81	14.69	14.79
5038	NYSE	ORAN	Fri, Jan 3, 2020	14.70	14.80	14.70	14.75
5037	NYSE	ORAN	Thu, Jan 2, 2020	14.73	14.78	14.65	14.71
5036	NYSE	ORAN	Tue, Dec 31, 2019	14.64	14.68	14.57	14.59
5035	NYSE	ORAN	Mon, Dec 30, 2019	14.78	14.79	14.64	14.64
5034	NYSE	ORAN	Fri, Dec 27, 2019	14.72	14.75	14.68	14.68
5033	NYSE	ORAN	Thu, Dec 26, 2019	14.61	14.69	14.53	14.64
5032	NYSE	ORAN	Tue, Dec 24, 2019	14.65	14.71	14.59	14.59
5031	NYSE	ORAN	Mon, Dec 23, 2019	14.66	14.73	14.63	14.68
5030	NYSE	ORAN	Fri, Dec 20, 2019	14.78	14.80	14.69	14.69
5029	NYSE	ORAN	Thu, Dec 19, 2019	14.64	14.85	14.62	14.76
5028	NYSE	ORAN	Wed, Dec 18, 2019	14.86	15.03	14.70	14.85
5027	NYSE	ORAN	Tue, Dec 17, 2019	14.94	15.00	14.80	14.88
5026	NYSE	ORAN	Mon, Dec 16, 2019	14.83	14.84	14.75	14.79
5025	NYSE	ORAN	Fri, Dec 13, 2019	14.80	14.84	14.69	14.69
5024	NYSE	ORAN	Thu, Dec 12, 2019	14.90	14.95	14.81	14.84
5023	NYSE	ORAN	Wed, Dec 11, 2019	14.84	14.87	14.72	14.77
5022	NYSE	ORAN	Tue, Dec 10, 2019	14.78	14.81	14.71	14.72
5021	NYSE	ORAN	Mon, Dec 9, 2019	14.91	15.01	14.84	14.85
5020	NYSE	ORAN	Fri, Dec 6, 2019	15.09	15.12	15.00	15.02
5019	NYSE	ORAN	Thu, Dec 5, 2019	15.18	15.19	15.05	15.08
5018	NYSE	ORAN	Wed, Dec 4, 2019	15.51	15.51	15.16	15.17
5017	NYSE	ORAN	Tue, Dec 3, 2019	15.94	16.03	15.90	16.01
5016	NYSE	ORAN	Mon, Dec 2, 2019	16.07	16.08	15.88	15.98
5015	NYSE	ORAN	Fri, Nov 29, 2019	16.22	16.32	16.19	16.32
5014	NYSE	ORAN	Wed, Nov 27, 2019	16.21	16.32	16.20	16.31
5013	NYSE	ORAN	Tue, Nov 26, 2019	16.49	16.58	16.45	16.25
5012	NYSE	ORAN	Mon, Nov 25, 2019	16.43	16.58	16.38	16.53
5011	NYSE	ORAN	Fri, Nov 22, 2019	16.45	16.47	16.36	16.37
5010	NYSE	ORAN	Thu, Nov 21, 2019	16.40	16.41	16.31	16.35
5009	NYSE	ORAN	Wed, Nov 20, 2019	16.23	16.31	16.20	16.31
5008	NYSE	ORAN	Tue, Nov 19, 2019	16.25	16.27	16.19	16.23
5007	NYSE	ORAN	Mon, Nov 18, 2019	16.29	16.41	16.24	16.31
5006	NYSE	ORAN	Fri, Nov 15, 2019	16.00	16.52	15.98	16.50
5005	NYSE	ORAN	Thu, Nov 14, 2019	15.79	16.13	15.76	15.97
5004	NYSE	ORAN	Wed, Nov 13, 2019	15.93	15.96	15.88	15.89
5003	NYSE	ORAN	Tue, Nov 12, 2019	16.05	16.09	15.93	15.93
5002	NYSE	ORAN	Mon, Nov 11, 2019	15.81	15.87	15.80	15.81
5001	NYSE	ORAN	Fri, Nov 8, 2019	15.80	15.83	15.68	15.82
5000	NYSE	ORAN	Thu, Nov 7, 2019	15.91	15.94	15.87	15.92
4999	NYSE	ORAN	Wed, Nov 6, 2019	15.89	15.99	15.88	15.99
4998	NYSE	ORAN	Tue, Nov 5, 2019	15.82	15.91	15.78	15.88
4997	NYSE	ORAN	Mon, Nov 4, 2019	16.05	16.06	15.97	15.98
4996	NYSE	ORAN	Fri, Nov 1, 2019	16.07	16.10	15.99	16.07
4995	NYSE	ORAN	Thu, Oct 31, 2019	15.99	16.14	15.98	16.08
4994	NYSE	ORAN	Wed, Oct 30, 2019	15.75	15.93	15.75	15.92
4993	NYSE	ORAN	Tue, Oct 29, 2019	15.61	15.75	15.54	15.66
4992	NYSE	ORAN	Mon, Oct 28, 2019	16.09	16.15	16.08	16.11
4991	NYSE	ORAN	Fri, Oct 25, 2019	16.17	16.26	16.11	16.24
4990	NYSE	ORAN	Thu, Oct 24, 2019	16.35	16.37	16.23	16.35
4989	NYSE	ORAN	Wed, Oct 23, 2019	16.48	16.57	16.48	16.54
4988	NYSE	ORAN	Tue, Oct 22, 2019	16.53	16.60	16.51	16.53
4987	NYSE	ORAN	Mon, Oct 21, 2019	16.64	16.64	16.48	16.56
4986	NYSE	ORAN	Fri, Oct 18, 2019	16.52	16.62	16.50	16.62
4985	NYSE	ORAN	Thu, Oct 17, 2019	16.44	16.55	16.44	16.49
4984	NYSE	ORAN	Wed, Oct 16, 2019	16.34	16.42	16.34	16.41
4983	NYSE	ORAN	Tue, Oct 15, 2019	16.24	16.39	16.24	16.32
4982	NYSE	ORAN	Mon, Oct 14, 2019	16.12	16.18	16.11	16.12
4981	NYSE	ORAN	Fri, Oct 11, 2019	16.25	16.35	16.21	16.22
4980	NYSE	ORAN	Thu, Oct 10, 2019	15.87	15.95	15.84	15.86
4979	NYSE	ORAN	Wed, Oct 9, 2019	15.70	15.74	15.67	15.71
4978	NYSE	ORAN	Tue, Oct 8, 2019	15.71	15.72	15.63	15.67
4977	NYSE	ORAN	Mon, Oct 7, 2019	15.79	15.87	15.75	15.79
4976	NYSE	ORAN	Fri, Oct 4, 2019	15.52	15.64	15.49	15.59
4975	NYSE	ORAN	Thu, Oct 3, 2019	15.34	15.43	15.31	15.37
4974	NYSE	ORAN	Wed, Oct 2, 2019	15.46	15.50	15.28	15.35
4973	NYSE	ORAN	Tue, Oct 1, 2019	15.68	15.70	15.59	15.61
4972	NYSE	ORAN	Mon, Sep 30, 2019	15.55	15.65	15.55	15.57
4971	NYSE	ORAN	Fri, Sep 27, 2019	15.61	15.74	15.58	15.65
4970	NYSE	ORAN	Thu, Sep 26, 2019	15.53	15.60	15.53	15.56
4969	NYSE	ORAN	Wed, Sep 25, 2019	15.52	15.54	15.42	15.44
4968	NYSE	ORAN	Tue, Sep 24, 2019	15.66	15.69	15.56	15.58
4967	NYSE	ORAN	Mon, Sep 23, 2019	15.59	15.70	15.58	15.65
4966	NYSE	ORAN	Fri, Sep 20, 2019	15.63	15.68	15.56	15.58
4965	NYSE	ORAN	Thu, Sep 19, 2019	15.50	15.51	15.41	15.42
4964	NYSE	ORAN	Wed, Sep 18, 2019	15.35	15.46	15.30	15.37
4963	NYSE	ORAN	Tue, Sep 17, 2019	15.14	15.31	15.14	15.31
4962	NYSE	ORAN	Mon, Sep 16, 2019	15.28	15.34	15.24	15.26
4961	NYSE	ORAN	Fri, Sep 13, 2019	15.32	15.34	15.26	15.29
4960	NYSE	ORAN	Thu, Sep 12, 2019	15.19	15.36	15.17	15.34
4959	NYSE	ORAN	Wed, Sep 11, 2019	14.83	14.97	14.83	14.96
4958	NYSE	ORAN	Tue, Sep 10, 2019	14.84	14.92	14.80	14.86
4957	NYSE	ORAN	Mon, Sep 9, 2019	14.84	14.91	14.82	14.87
4956	NYSE	ORAN	Fri, Sep 6, 2019	15.11	15.14	15.06	15.06
4955	NYSE	ORAN	Thu, Sep 5, 2019	15.23	15.23	15.08	15.11
4954	NYSE	ORAN	Wed, Sep 4, 2019	15.11	15.26	15.11	15.26
4953	NYSE	ORAN	Tue, Sep 3, 2019	15.10	15.17	15.08	15.16
4952	NYSE	ORAN	Fri, Aug 30, 2019	15.22	15.25	15.11	15.19
4951	NYSE	ORAN	Thu, Aug 29, 2019	15.23	15.24	15.11	15.15
4950	NYSE	ORAN	Wed, Aug 28, 2019	14.95	15.05	14.89	15.04
4949	NYSE	ORAN	Tue, Aug 27, 2019	14.94	14.96	14.87	14.87
4948	NYSE	ORAN	Mon, Aug 26, 2019	14.90	14.92	14.84	14.92
4947	NYSE	ORAN	Fri, Aug 23, 2019	14.89	14.96	14.79	14.84
4946	NYSE	ORAN	Thu, Aug 22, 2019	14.93	14.95	14.82	14.87
4945	NYSE	ORAN	Wed, Aug 21, 2019	15.00	15.02	14.92	14.97
4944	NYSE	ORAN	Tue, Aug 20, 2019	14.94	14.96	14.88	14.92
4943	NYSE	ORAN	Mon, Aug 19, 2019	15.04	15.08	14.98	15.00
4942	NYSE	ORAN	Fri, Aug 16, 2019	14.83	14.97	14.82	14.91
4941	NYSE	ORAN	Thu, Aug 15, 2019	14.67	14.74	14.62	14.68
4940	NYSE	ORAN	Wed, Aug 14, 2019	14.68	14.76	14.62	14.63
4939	NYSE	ORAN	Tue, Aug 13, 2019	14.91	15.11	14.91	15.03
4938	NYSE	ORAN	Mon, Aug 12, 2019	14.79	14.86	14.75	14.80
4937	NYSE	ORAN	Fri, Aug 9, 2019	14.75	14.85	14.69	14.79
4936	NYSE	ORAN	Thu, Aug 8, 2019	14.85	14.91	14.82	14.82
4935	NYSE	ORAN	Wed, Aug 7, 2019	14.81	14.91	14.81	14.90
4934	NYSE	ORAN	Tue, Aug 6, 2019	14.95	14.96	14.75	14.82
4933	NYSE	ORAN	Mon, Aug 5, 2019	14.80	14.86	14.70	14.75
4932	NYSE	ORAN	Fri, Aug 2, 2019	14.86	14.88	14.74	14.86
4931	NYSE	ORAN	Thu, Aug 1, 2019	14.86	14.92	14.69	14.73
4930	NYSE	ORAN	Wed, Jul 31, 2019	14.87	14.96	14.69	14.72
4929	NYSE	ORAN	Tue, Jul 30, 2019	14.91	14.94	14.85	14.91
4928	NYSE	ORAN	Mon, Jul 29, 2019	15.16	15.19	15.05	15.06
4927	NYSE	ORAN	Fri, Jul 26, 2019	14.96	15.01	14.73	14.80
4926	NYSE	ORAN	Thu, Jul 25, 2019	15.04	15.06	14.80	14.88
4925	NYSE	ORAN	Wed, Jul 24, 2019	14.64	14.66	14.57	14.58
4924	NYSE	ORAN	Tue, Jul 23, 2019	14.75	14.78	14.63	14.70
4923	NYSE	ORAN	Mon, Jul 22, 2019	14.70	14.71	14.64	14.66
4922	NYSE	ORAN	Fri, Jul 19, 2019	14.77	14.83	14.74	14.74
4921	NYSE	ORAN	Thu, Jul 18, 2019	14.88	14.93	14.82	14.90
4920	NYSE	ORAN	Wed, Jul 17, 2019	14.95	14.98	14.88	14.93
4919	NYSE	ORAN	Tue, Jul 16, 2019	14.98	15.00	14.84	14.93
4918	NYSE	ORAN	Mon, Jul 15, 2019	15.07	15.08	14.95	14.98
4917	NYSE	ORAN	Fri, Jul 12, 2019	15.07	15.07	14.98	15.03
4916	NYSE	ORAN	Thu, Jul 11, 2019	15.31	15.33	15.14	15.26
4915	NYSE	ORAN	Wed, Jul 10, 2019	15.49	15.49	15.35	15.39
4914	NYSE	ORAN	Tue, Jul 9, 2019	15.49	15.54	15.30	15.35
4913	NYSE	ORAN	Mon, Jul 8, 2019	15.57	15.59	15.52	15.55
4912	NYSE	ORAN	Fri, Jul 5, 2019	15.62	15.68	15.55	15.66
4911	NYSE	ORAN	Wed, Jul 3, 2019	15.62	15.66	15.54	15.59
4910	NYSE	ORAN	Tue, Jul 2, 2019	15.60	15.67	15.60	15.62
4909	NYSE	ORAN	Mon, Jul 1, 2019	15.76	15.76	15.51	15.56
4908	NYSE	ORAN	Fri, Jun 28, 2019	15.77	15.79	15.71	15.72
4907	NYSE	ORAN	Thu, Jun 27, 2019	15.66	15.75	15.64	15.73
4906	NYSE	ORAN	Wed, Jun 26, 2019	15.72	15.80	15.67	15.71
4905	NYSE	ORAN	Tue, Jun 25, 2019	15.82	15.83	15.71	15.72
4904	NYSE	ORAN	Mon, Jun 24, 2019	15.81	15.84	15.76	15.78
4903	NYSE	ORAN	Fri, Jun 21, 2019	15.67	15.78	15.62	15.72
4902	NYSE	ORAN	Thu, Jun 20, 2019	15.84	15.86	15.71	15.77
4901	NYSE	ORAN	Wed, Jun 19, 2019	15.62	15.71	15.59	15.70
4900	NYSE	ORAN	Tue, Jun 18, 2019	15.81	15.87	15.73	15.75
4899	NYSE	ORAN	Mon, Jun 17, 2019	15.50	15.54	15.46	15.49
4898	NYSE	ORAN	Fri, Jun 14, 2019	15.50	15.51	15.44	15.45
4897	NYSE	ORAN	Thu, Jun 13, 2019	15.60	15.65	15.56	15.58
4896	NYSE	ORAN	Wed, Jun 12, 2019	15.66	15.69	15.64	15.64
4895	NYSE	ORAN	Tue, Jun 11, 2019	15.65	15.71	15.62	15.68
4894	NYSE	ORAN	Mon, Jun 10, 2019	15.57	15.60	15.51	15.59
4893	NYSE	ORAN	Fri, Jun 7, 2019	15.48	15.57	15.46	15.54
4892	NYSE	ORAN	Thu, Jun 6, 2019	15.27	15.36	15.26	15.34
4891	NYSE	ORAN	Wed, Jun 5, 2019	15.57	15.60	15.51	15.54
4890	NYSE	ORAN	Tue, Jun 4, 2019	15.53	15.56	15.44	15.55
4889	NYSE	ORAN	Mon, Jun 3, 2019	15.27	15.45	15.24	15.44
4888	NYSE	ORAN	Fri, May 31, 2019	15.21	15.24	15.01	15.03
4887	NYSE	ORAN	Thu, May 30, 2019	15.62	15.63	15.34	15.00
4886	NYSE	ORAN	Wed, May 29, 2019	15.45	15.53	15.29	15.33
4885	NYSE	ORAN	Tue, May 28, 2019	15.59	15.64	15.44	15.44
4884	NYSE	ORAN	Fri, May 24, 2019	15.64	15.66	15.53	15.57
4883	NYSE	ORAN	Thu, May 23, 2019	15.25	15.40	15.24	15.39
4882	NYSE	ORAN	Wed, May 22, 2019	15.38	15.46	15.37	15.42
4881	NYSE	ORAN	Tue, May 21, 2019	15.48	15.51	15.39	15.42
4880	NYSE	ORAN	Mon, May 20, 2019	15.43	15.58	15.42	15.45
4879	NYSE	ORAN	Fri, May 17, 2019	15.30	15.38	15.29	15.34
4878	NYSE	ORAN	Thu, May 16, 2019	15.26	15.38	15.25	15.28
4877	NYSE	ORAN	Wed, May 15, 2019	15.16	15.29	15.14	15.20
4876	NYSE	ORAN	Tue, May 14, 2019	15.23	15.27	15.19	15.22
4875	NYSE	ORAN	Mon, May 13, 2019	15.10	15.15	15.05	15.13
4874	NYSE	ORAN	Fri, May 10, 2019	15.37	15.47	15.34	15.47
4873	NYSE	ORAN	Thu, May 9, 2019	15.48	15.59	15.48	15.57
4872	NYSE	ORAN	Wed, May 8, 2019	15.61	15.66	15.51	15.51
4871	NYSE	ORAN	Tue, May 7, 2019	15.65	15.67	15.47	15.49
4870	NYSE	ORAN	Mon, May 6, 2019	15.43	15.56	15.42	15.53
4869	NYSE	ORAN	Fri, May 3, 2019	15.53	15.60	15.49	15.54
4868	NYSE	ORAN	Thu, May 2, 2019	15.76	15.77	15.66	15.67
4867	NYSE	ORAN	Wed, May 1, 2019	15.52	15.71	15.50	15.51
4866	NYSE	ORAN	Tue, Apr 30, 2019	15.50	15.63	15.47	15.56
4865	NYSE	ORAN	Mon, Apr 29, 2019	15.98	16.06	15.96	16.01
4864	NYSE	ORAN	Fri, Apr 26, 2019	16.05	16.08	15.98	16.02
4863	NYSE	ORAN	Thu, Apr 25, 2019	15.78	15.91	15.72	15.85
4862	NYSE	ORAN	Wed, Apr 24, 2019	16.00	16.00	15.84	15.88
4861	NYSE	ORAN	Tue, Apr 23, 2019	16.24	16.27	16.15	16.21
4860	NYSE	ORAN	Mon, Apr 22, 2019	16.41	16.52	16.41	16.43
4859	NYSE	ORAN	Thu, Apr 18, 2019	16.40	16.46	16.35	16.44
4858	NYSE	ORAN	Wed, Apr 17, 2019	16.45	16.49	16.40	16.43
4857	NYSE	ORAN	Tue, Apr 16, 2019	16.50	16.53	16.41	16.41
4856	NYSE	ORAN	Mon, Apr 15, 2019	16.49	16.56	16.41	16.50
4855	NYSE	ORAN	Fri, Apr 12, 2019	16.47	16.49	16.42	16.49
4854	NYSE	ORAN	Thu, Apr 11, 2019	16.49	16.51	16.41	16.48
4853	NYSE	ORAN	Wed, Apr 10, 2019	16.62	16.63	16.50	16.55
4852	NYSE	ORAN	Tue, Apr 9, 2019	16.70	16.80	16.65	16.69
4851	NYSE	ORAN	Mon, Apr 8, 2019	16.74	16.75	16.62	16.70
4850	NYSE	ORAN	Fri, Apr 5, 2019	16.58	16.66	16.55	16.65
4849	NYSE	ORAN	Thu, Apr 4, 2019	16.61	16.70	16.58	16.64
4848	NYSE	ORAN	Wed, Apr 3, 2019	16.50	16.71	16.50	16.69
4847	NYSE	ORAN	Tue, Apr 2, 2019	16.38	16.38	16.30	16.36
4846	NYSE	ORAN	Mon, Apr 1, 2019	16.30	16.38	16.28	16.35
4845	NYSE	ORAN	Fri, Mar 29, 2019	16.11	16.31	16.08	16.30
4844	NYSE	ORAN	Thu, Mar 28, 2019	16.18	16.21	16.06	16.08
4843	NYSE	ORAN	Wed, Mar 27, 2019	16.26	16.29	16.14	16.23
4842	NYSE	ORAN	Tue, Mar 26, 2019	16.21	16.29	16.16	16.22
4841	NYSE	ORAN	Mon, Mar 25, 2019	16.32	16.34	16.10	16.14
4840	NYSE	ORAN	Fri, Mar 22, 2019	16.28	16.32	16.19	16.22
4839	NYSE	ORAN	Thu, Mar 21, 2019	16.43	16.53	16.39	16.46
4838	NYSE	ORAN	Wed, Mar 20, 2019	16.26	16.40	16.23	16.36
4837	NYSE	ORAN	Tue, Mar 19, 2019	16.26	16.30	16.18	16.20
4836	NYSE	ORAN	Mon, Mar 18, 2019	16.18	16.20	16.10	16.12
4835	NYSE	ORAN	Fri, Mar 15, 2019	15.79	16.04	15.77	16.03
4834	NYSE	ORAN	Thu, Mar 14, 2019	15.51	15.58	15.48	15.49
4833	NYSE	ORAN	Wed, Mar 13, 2019	15.30	15.36	15.25	15.32
4832	NYSE	ORAN	Tue, Mar 12, 2019	15.21	15.27	15.19	15.23
4831	NYSE	ORAN	Mon, Mar 11, 2019	15.20	15.27	15.18	15.26
4830	NYSE	ORAN	Fri, Mar 8, 2019	15.19	15.26	15.17	15.24
4829	NYSE	ORAN	Thu, Mar 7, 2019	15.02	15.02	14.91	14.94
4828	NYSE	ORAN	Wed, Mar 6, 2019	15.04	15.05	14.95	14.98
4827	NYSE	ORAN	Tue, Mar 5, 2019	15.03	15.10	15.00	15.07
4826	NYSE	ORAN	Mon, Mar 4, 2019	15.11	15.11	14.96	15.01
4825	NYSE	ORAN	Fri, Mar 1, 2019	15.22	15.24	15.08	15.09
4824	NYSE	ORAN	Thu, Feb 28, 2019	15.19	15.25	15.17	15.24
4823	NYSE	ORAN	Wed, Feb 27, 2019	15.21	15.22	15.07	15.11
4822	NYSE	ORAN	Tue, Feb 26, 2019	15.21	15.23	15.16	15.18
4821	NYSE	ORAN	Mon, Feb 25, 2019	15.40	15.41	15.28	15.30
4820	NYSE	ORAN	Fri, Feb 22, 2019	15.44	15.48	15.39	15.40
4819	NYSE	ORAN	Thu, Feb 21, 2019	15.29	15.44	15.26	15.36
4818	NYSE	ORAN	Wed, Feb 20, 2019	15.40	15.47	15.38	15.39
4817	NYSE	ORAN	Tue, Feb 19, 2019	15.41	15.45	15.38	15.41
4816	NYSE	ORAN	Fri, Feb 15, 2019	15.02	15.15	15.01	15.15
4815	NYSE	ORAN	Thu, Feb 14, 2019	14.93	14.94	14.84	14.84
4814	NYSE	ORAN	Wed, Feb 13, 2019	14.98	15.01	14.93	14.93
4813	NYSE	ORAN	Tue, Feb 12, 2019	14.97	15.00	14.93	14.93
4812	NYSE	ORAN	Mon, Feb 11, 2019	14.96	15.03	14.95	14.97
4811	NYSE	ORAN	Fri, Feb 8, 2019	15.01	15.08	14.95	15.07
4810	NYSE	ORAN	Thu, Feb 7, 2019	15.24	15.27	15.10	15.16
4809	NYSE	ORAN	Wed, Feb 6, 2019	15.38	15.43	15.34	15.40
4808	NYSE	ORAN	Tue, Feb 5, 2019	15.44	15.50	15.43	15.46
4807	NYSE	ORAN	Mon, Feb 4, 2019	15.28	15.35	15.25	15.34
4806	NYSE	ORAN	Fri, Feb 1, 2019	15.47	15.57	15.45	15.47
4805	NYSE	ORAN	Thu, Jan 31, 2019	15.49	15.49	15.40	15.45
4804	NYSE	ORAN	Wed, Jan 30, 2019	15.30	15.46	15.23	15.42
4803	NYSE	ORAN	Tue, Jan 29, 2019	15.35	15.40	15.33	15.36
4802	NYSE	ORAN	Mon, Jan 28, 2019	15.34	15.39	15.32	15.36
4801	NYSE	ORAN	Fri, Jan 25, 2019	15.24	15.39	15.23	15.30
4800	NYSE	ORAN	Thu, Jan 24, 2019	15.18	15.18	15.02	15.04
4799	NYSE	ORAN	Wed, Jan 23, 2019	15.21	15.28	15.17	15.23
4798	NYSE	ORAN	Tue, Jan 22, 2019	15.09	15.14	15.05	15.11
4797	NYSE	ORAN	Fri, Jan 18, 2019	15.43	15.45	15.34	15.40
4796	NYSE	ORAN	Thu, Jan 17, 2019	15.24	15.36	15.22	15.34
4795	NYSE	ORAN	Wed, Jan 16, 2019	15.23	15.26	15.16	15.17
4794	NYSE	ORAN	Tue, Jan 15, 2019	15.38	15.40	15.22	15.28
4793	NYSE	ORAN	Mon, Jan 14, 2019	15.55	15.62	15.49	15.56
4792	NYSE	ORAN	Fri, Jan 11, 2019	15.73	15.82	15.71	15.75
4791	NYSE	ORAN	Thu, Jan 10, 2019	15.60	15.64	15.55	15.63
4790	NYSE	ORAN	Wed, Jan 9, 2019	15.60	15.88	15.58	15.84
4789	NYSE	ORAN	Tue, Jan 8, 2019	15.97	15.97	15.72	15.76
4788	NYSE	ORAN	Mon, Jan 7, 2019	16.22	16.34	16.16	16.29
4787	NYSE	ORAN	Fri, Jan 4, 2019	16.07	16.31	16.07	16.29
4786	NYSE	ORAN	Thu, Jan 3, 2019	16.09	16.16	16.03	16.11
4785	NYSE	ORAN	Wed, Jan 2, 2019	15.94	16.08	15.91	16.07
4784	NYSE	ORAN	Mon, Dec 31, 2018	16.07	16.19	16.02	16.19
4783	NYSE	ORAN	Fri, Dec 28, 2018	16.13	16.21	16.03	16.10
4782	NYSE	ORAN	Thu, Dec 27, 2018	15.84	16.00	15.70	15.98
4781	NYSE	ORAN	Wed, Dec 26, 2018	15.65	15.94	15.52	15.94
4780	NYSE	ORAN	Mon, Dec 24, 2018	16.02	16.08	15.61	15.70
4779	NYSE	ORAN	Fri, Dec 21, 2018	16.13	16.19	15.85	15.86
4778	NYSE	ORAN	Thu, Dec 20, 2018	16.12	16.25	16.12	16.16
4777	NYSE	ORAN	Wed, Dec 19, 2018	16.28	16.47	16.10	16.17
4776	NYSE	ORAN	Tue, Dec 18, 2018	16.18	16.21	16.03	16.07
4775	NYSE	ORAN	Mon, Dec 17, 2018	16.41	16.42	16.21	16.24
4774	NYSE	ORAN	Fri, Dec 14, 2018	16.30	16.44	16.29	16.32
4773	NYSE	ORAN	Thu, Dec 13, 2018	16.55	16.61	16.42	16.46
4772	NYSE	ORAN	Wed, Dec 12, 2018	16.80	16.89	16.71	16.74
4771	NYSE	ORAN	Tue, Dec 11, 2018	16.64	16.66	16.41	16.46
4770	NYSE	ORAN	Mon, Dec 10, 2018	16.57	16.58	16.37	16.50
4769	NYSE	ORAN	Fri, Dec 7, 2018	16.74	16.78	16.56	16.60
4768	NYSE	ORAN	Thu, Dec 6, 2018	16.63	16.68	16.45	16.67
4767	NYSE	ORAN	Tue, Dec 4, 2018	16.81	16.84	16.50	16.59
4766	NYSE	ORAN	Mon, Dec 3, 2018	16.70	16.78	16.67	16.76
4765	NYSE	ORAN	Fri, Nov 30, 2018	16.80	16.88	16.74	16.76
4764	NYSE	ORAN	Thu, Nov 29, 2018	17.01	17.06	16.96	16.68
4763	NYSE	ORAN	Wed, Nov 28, 2018	16.86	17.06	16.79	17.01
4762	NYSE	ORAN	Tue, Nov 27, 2018	16.96	17.01	16.90	16.95
4761	NYSE	ORAN	Mon, Nov 26, 2018	16.72	16.96	16.72	16.94
4760	NYSE	ORAN	Fri, Nov 23, 2018	16.57	16.61	16.54	16.57
4759	NYSE	ORAN	Wed, Nov 21, 2018	16.76	16.88	16.68	16.75
4758	NYSE	ORAN	Tue, Nov 20, 2018	16.62	16.65	16.49	16.57
4757	NYSE	ORAN	Mon, Nov 19, 2018	16.84	16.86	16.73	16.73
4756	NYSE	ORAN	Fri, Nov 16, 2018	16.58	16.76	16.58	16.73
4755	NYSE	ORAN	Thu, Nov 15, 2018	16.51	16.64	16.43	16.61
4754	NYSE	ORAN	Wed, Nov 14, 2018	16.71	16.73	16.56	16.62
4753	NYSE	ORAN	Tue, Nov 13, 2018	16.40	16.54	16.36	16.45
4752	NYSE	ORAN	Mon, Nov 12, 2018	16.36	16.39	16.27	16.32
4751	NYSE	ORAN	Fri, Nov 9, 2018	16.59	16.62	16.45	16.56
4750	NYSE	ORAN	Thu, Nov 8, 2018	16.64	16.70	16.53	16.53
4749	NYSE	ORAN	Wed, Nov 7, 2018	16.58	16.61	16.52	16.60
4748	NYSE	ORAN	Tue, Nov 6, 2018	16.08	16.12	16.03	16.10
4747	NYSE	ORAN	Mon, Nov 5, 2018	16.10	16.24	16.09	16.18
4746	NYSE	ORAN	Fri, Nov 2, 2018	15.85	15.95	15.79	15.93
4745	NYSE	ORAN	Thu, Nov 1, 2018	16.01	16.03	15.87	15.98
4744	NYSE	ORAN	Wed, Oct 31, 2018	15.54	15.62	15.53	15.55
4743	NYSE	ORAN	Tue, Oct 30, 2018	15.55	15.61	15.49	15.57
4742	NYSE	ORAN	Mon, Oct 29, 2018	15.55	15.62	15.34	15.44
4741	NYSE	ORAN	Fri, Oct 26, 2018	15.46	15.63	15.35	15.54
4740	NYSE	ORAN	Thu, Oct 25, 2018	15.63	15.81	15.60	15.69
4739	NYSE	ORAN	Wed, Oct 24, 2018	15.72	15.76	15.59	15.59
4738	NYSE	ORAN	Tue, Oct 23, 2018	15.76	15.84	15.64	15.76
4737	NYSE	ORAN	Mon, Oct 22, 2018	15.94	15.95	15.83	15.85
4736	NYSE	ORAN	Fri, Oct 19, 2018	16.07	16.24	16.07	16.12
4735	NYSE	ORAN	Thu, Oct 18, 2018	16.08	16.11	15.84	15.85
4734	NYSE	ORAN	Wed, Oct 17, 2018	15.93	15.97	15.82	15.83
4733	NYSE	ORAN	Tue, Oct 16, 2018	15.86	15.88	15.78	15.87
4732	NYSE	ORAN	Mon, Oct 15, 2018	15.79	15.81	15.65	15.70
4731	NYSE	ORAN	Fri, Oct 12, 2018	15.66	15.66	15.45	15.52
4730	NYSE	ORAN	Thu, Oct 11, 2018	16.03	16.03	15.69	15.76
4729	NYSE	ORAN	Wed, Oct 10, 2018	15.99	16.04	15.81	15.81
4728	NYSE	ORAN	Tue, Oct 9, 2018	15.52	15.64	15.48	15.55
4727	NYSE	ORAN	Mon, Oct 8, 2018	15.65	15.68	15.56	15.64
4726	NYSE	ORAN	Fri, Oct 5, 2018	15.82	15.85	15.67	15.70
4725	NYSE	ORAN	Thu, Oct 4, 2018	15.85	15.87	15.77	15.80
4724	NYSE	ORAN	Wed, Oct 3, 2018	15.88	15.94	15.79	15.80
4723	NYSE	ORAN	Tue, Oct 2, 2018	15.73	15.77	15.67	15.68
4722	NYSE	ORAN	Mon, Oct 1, 2018	15.89	15.89	15.70	15.71
4721	NYSE	ORAN	Fri, Sep 28, 2018	15.93	16.02	15.89	15.89
4720	NYSE	ORAN	Thu, Sep 27, 2018	16.22	16.31	16.11	16.16
4719	NYSE	ORAN	Wed, Sep 26, 2018	16.11	16.22	16.10	16.12
4718	NYSE	ORAN	Tue, Sep 25, 2018	16.19	16.21	16.07	16.10
4717	NYSE	ORAN	Mon, Sep 24, 2018	16.22	16.23	16.07	16.09
4716	NYSE	ORAN	Fri, Sep 21, 2018	16.12	16.21	16.10	16.12
4715	NYSE	ORAN	Thu, Sep 20, 2018	16.08	16.13	16.03	16.13
4714	NYSE	ORAN	Wed, Sep 19, 2018	15.93	15.96	15.89	15.91
4713	NYSE	ORAN	Tue, Sep 18, 2018	15.94	16.06	15.94	15.95
4712	NYSE	ORAN	Mon, Sep 17, 2018	15.89	15.96	15.87	15.88
4711	NYSE	ORAN	Fri, Sep 14, 2018	15.92	15.93	15.83	15.83
4710	NYSE	ORAN	Thu, Sep 13, 2018	15.94	15.99	15.90	15.98
4709	NYSE	ORAN	Wed, Sep 12, 2018	15.84	15.98	15.82	15.88
4708	NYSE	ORAN	Tue, Sep 11, 2018	15.74	15.89	15.72	15.84
4707	NYSE	ORAN	Mon, Sep 10, 2018	15.99	16.01	15.85	15.86
4706	NYSE	ORAN	Fri, Sep 7, 2018	15.79	15.81	15.73	15.73
4705	NYSE	ORAN	Thu, Sep 6, 2018	15.74	15.80	15.67	15.72
4704	NYSE	ORAN	Wed, Sep 5, 2018	15.94	15.97	15.85	15.86
4703	NYSE	ORAN	Tue, Sep 4, 2018	15.98	16.07	15.91	16.03
4702	NYSE	ORAN	Fri, Aug 31, 2018	16.28	16.33	16.12	16.16
4701	NYSE	ORAN	Thu, Aug 30, 2018	16.38	16.45	16.36	16.36
4700	NYSE	ORAN	Wed, Aug 29, 2018	16.65	16.76	16.62	16.75
4699	NYSE	ORAN	Tue, Aug 28, 2018	16.77	16.81	16.70	16.71
4698	NYSE	ORAN	Mon, Aug 27, 2018	16.74	16.85	16.74	16.85
4697	NYSE	ORAN	Fri, Aug 24, 2018	16.62	16.70	16.59	16.66
4696	NYSE	ORAN	Thu, Aug 23, 2018	16.58	16.66	16.49	16.56
4695	NYSE	ORAN	Wed, Aug 22, 2018	16.70	16.74	16.59	16.67
4694	NYSE	ORAN	Tue, Aug 21, 2018	16.44	16.60	16.41	16.57
4693	NYSE	ORAN	Mon, Aug 20, 2018	16.27	16.34	16.24	16.27
4692	NYSE	ORAN	Fri, Aug 17, 2018	16.13	16.25	16.08	16.19
4691	NYSE	ORAN	Thu, Aug 16, 2018	16.16	16.24	16.13	16.21
4690	NYSE	ORAN	Wed, Aug 15, 2018	16.08	16.14	15.98	16.14
4689	NYSE	ORAN	Tue, Aug 14, 2018	16.29	16.30	16.15	16.23
4688	NYSE	ORAN	Mon, Aug 13, 2018	16.29	16.33	16.25	16.25
4687	NYSE	ORAN	Fri, Aug 10, 2018	16.28	16.31	16.16	16.22
4686	NYSE	ORAN	Thu, Aug 9, 2018	16.76	16.79	16.72	16.73
4685	NYSE	ORAN	Wed, Aug 8, 2018	16.79	16.83	16.74	16.81
4684	NYSE	ORAN	Tue, Aug 7, 2018	17.00	17.07	16.99	17.06
4683	NYSE	ORAN	Mon, Aug 6, 2018	16.85	16.95	16.82	16.90
4682	NYSE	ORAN	Fri, Aug 3, 2018	16.85	17.02	16.83	17.00
4681	NYSE	ORAN	Thu, Aug 2, 2018	16.89	16.95	16.85	16.91
4680	NYSE	ORAN	Wed, Aug 1, 2018	17.07	17.09	16.99	17.07
4679	NYSE	ORAN	Tue, Jul 31, 2018	17.10	17.17	17.04	17.06
4678	NYSE	ORAN	Mon, Jul 30, 2018	17.02	17.16	17.00	17.13
4677	NYSE	ORAN	Fri, Jul 27, 2018	17.04	17.11	17.00	17.06
4676	NYSE	ORAN	Thu, Jul 26, 2018	16.68	16.74	16.61	16.61
4675	NYSE	ORAN	Wed, Jul 25, 2018	16.39	16.56	16.28	16.51
4674	NYSE	ORAN	Tue, Jul 24, 2018	16.57	16.57	16.45	16.48
4673	NYSE	ORAN	Mon, Jul 23, 2018	16.56	16.59	16.52	16.55
4672	NYSE	ORAN	Fri, Jul 20, 2018	16.40	16.56	16.40	16.53
4671	NYSE	ORAN	Thu, Jul 19, 2018	16.29	16.44	16.26	16.38
4670	NYSE	ORAN	Wed, Jul 18, 2018	16.52	16.55	16.45	16.54
4669	NYSE	ORAN	Tue, Jul 17, 2018	16.55	16.67	16.52	16.66
4668	NYSE	ORAN	Mon, Jul 16, 2018	17.06	17.13	17.04	17.04
4667	NYSE	ORAN	Fri, Jul 13, 2018	17.04	17.07	16.99	17.05
4666	NYSE	ORAN	Thu, Jul 12, 2018	17.20	17.21	17.11	17.19
4665	NYSE	ORAN	Wed, Jul 11, 2018	17.39	17.41	17.18	17.21
4664	NYSE	ORAN	Tue, Jul 10, 2018	17.26	17.40	17.25	17.38
4663	NYSE	ORAN	Mon, Jul 9, 2018	17.44	17.54	17.41	17.53
4662	NYSE	ORAN	Fri, Jul 6, 2018	17.50	17.53	17.39	17.40
4661	NYSE	ORAN	Thu, Jul 5, 2018	17.28	17.36	17.27	17.30
4660	NYSE	ORAN	Tue, Jul 3, 2018	16.79	16.85	16.70	16.73
4659	NYSE	ORAN	Mon, Jul 2, 2018	16.50	16.63	16.44	16.57
4658	NYSE	ORAN	Fri, Jun 29, 2018	16.70	16.82	16.67	16.67
4657	NYSE	ORAN	Thu, Jun 28, 2018	16.56	16.64	16.51	16.61
4656	NYSE	ORAN	Wed, Jun 27, 2018	16.74	16.86	16.58	16.60
4655	NYSE	ORAN	Tue, Jun 26, 2018	16.87	16.87	16.66	16.67
4654	NYSE	ORAN	Mon, Jun 25, 2018	16.93	16.94	16.83	16.86
4653	NYSE	ORAN	Fri, Jun 22, 2018	16.90	16.93	16.79	16.89
4652	NYSE	ORAN	Thu, Jun 21, 2018	16.57	16.61	16.52	16.57
4651	NYSE	ORAN	Wed, Jun 20, 2018	16.75	16.75	16.61	16.62
4650	NYSE	ORAN	Tue, Jun 19, 2018	16.69	16.83	16.68	16.77
4649	NYSE	ORAN	Mon, Jun 18, 2018	16.86	16.94	16.73	16.78
4648	NYSE	ORAN	Fri, Jun 15, 2018	17.04	17.08	16.96	16.96
4647	NYSE	ORAN	Thu, Jun 14, 2018	17.11	17.15	17.01	17.01
4646	NYSE	ORAN	Wed, Jun 13, 2018	17.13	17.20	16.99	17.07
4645	NYSE	ORAN	Tue, Jun 12, 2018	17.42	17.43	17.31	17.36
4644	NYSE	ORAN	Mon, Jun 11, 2018	17.40	17.55	17.37	17.52
4643	NYSE	ORAN	Fri, Jun 8, 2018	17.30	17.39	17.26	17.28
4642	NYSE	ORAN	Thu, Jun 7, 2018	17.32	17.39	17.28	17.35
4641	NYSE	ORAN	Wed, Jun 6, 2018	17.20	17.38	17.17	17.38
4640	NYSE	ORAN	Tue, Jun 5, 2018	17.11	17.17	17.09	17.13
4639	NYSE	ORAN	Mon, Jun 4, 2018	17.22	17.28	17.09	17.16
4638	NYSE	ORAN	Fri, Jun 1, 2018	16.94	16.96	16.81	16.85
4637	NYSE	ORAN	Thu, May 31, 2018	17.18	17.35	17.11	16.85
4636	NYSE	ORAN	Wed, May 30, 2018	17.19	17.32	17.07	17.22
4635	NYSE	ORAN	Tue, May 29, 2018	17.08	17.14	16.92	17.01
4634	NYSE	ORAN	Fri, May 25, 2018	17.38	17.42	17.33	17.39
4633	NYSE	ORAN	Thu, May 24, 2018	17.51	17.62	17.45	17.57
4632	NYSE	ORAN	Wed, May 23, 2018	17.61	17.73	17.41	17.48
4631	NYSE	ORAN	Tue, May 22, 2018	17.49	17.61	17.48	17.49
4630	NYSE	ORAN	Mon, May 21, 2018	16.88	16.93	16.80	16.90
4629	NYSE	ORAN	Fri, May 18, 2018	17.10	17.10	16.91	16.99
4628	NYSE	ORAN	Thu, May 17, 2018	17.27	17.29	17.22	17.22
4627	NYSE	ORAN	Wed, May 16, 2018	17.11	17.28	17.08	17.23
4626	NYSE	ORAN	Tue, May 15, 2018	17.16	17.32	17.13	17.28
4625	NYSE	ORAN	Mon, May 14, 2018	18.10	18.10	17.96	17.98
4624	NYSE	ORAN	Fri, May 11, 2018	18.13	18.17	18.09	18.10
4623	NYSE	ORAN	Thu, May 10, 2018	18.00	18.07	17.96	18.07
4622	NYSE	ORAN	Wed, May 9, 2018	17.96	18.09	17.93	18.07
4621	NYSE	ORAN	Tue, May 8, 2018	17.87	17.98	17.80	17.96
4620	NYSE	ORAN	Mon, May 7, 2018	17.94	18.02	17.92	17.96
4619	NYSE	ORAN	Fri, May 4, 2018	18.03	18.13	18.00	18.12
4618	NYSE	ORAN	Thu, May 3, 2018	18.09	18.13	18.01	18.07
4617	NYSE	ORAN	Wed, May 2, 2018	18.17	18.17	18.04	18.06
4616	NYSE	ORAN	Tue, May 1, 2018	18.24	18.24	18.09	18.10
4615	NYSE	ORAN	Mon, Apr 30, 2018	18.27	18.29	18.20	18.21
4614	NYSE	ORAN	Fri, Apr 27, 2018	18.18	18.29	18.15	18.28
4613	NYSE	ORAN	Thu, Apr 26, 2018	18.26	18.30	18.16	18.24
4612	NYSE	ORAN	Wed, Apr 25, 2018	17.92	18.09	17.87	18.07
4611	NYSE	ORAN	Tue, Apr 24, 2018	18.09	18.17	18.03	18.09
4610	NYSE	ORAN	Mon, Apr 23, 2018	18.21	18.24	18.17	18.18
4609	NYSE	ORAN	Fri, Apr 20, 2018	18.07	18.19	18.05	18.12
4608	NYSE	ORAN	Thu, Apr 19, 2018	17.99	18.02	17.88	17.95
4607	NYSE	ORAN	Wed, Apr 18, 2018	17.98	18.05	17.95	18.00
4606	NYSE	ORAN	Tue, Apr 17, 2018	17.89	17.97	17.87	17.93
4605	NYSE	ORAN	Mon, Apr 16, 2018	17.56	17.91	17.49	17.78
4604	NYSE	ORAN	Fri, Apr 13, 2018	17.48	17.50	17.44	17.47
4603	NYSE	ORAN	Thu, Apr 12, 2018	17.45	17.52	17.41	17.48
4602	NYSE	ORAN	Wed, Apr 11, 2018	17.53	17.58	17.44	17.49
4601	NYSE	ORAN	Tue, Apr 10, 2018	17.50	17.59	17.44	17.53
4600	NYSE	ORAN	Mon, Apr 9, 2018	17.48	17.50	17.34	17.35
4599	NYSE	ORAN	Fri, Apr 6, 2018	17.22	17.30	17.13	17.14
4598	NYSE	ORAN	Thu, Apr 5, 2018	17.13	17.20	17.08	17.18
4597	NYSE	ORAN	Wed, Apr 4, 2018	16.82	17.07	16.81	17.06
4596	NYSE	ORAN	Tue, Apr 3, 2018	16.93	16.95	16.83	16.94
4595	NYSE	ORAN	Mon, Apr 2, 2018	17.04	17.08	16.77	16.89
4594	NYSE	ORAN	Thu, Mar 29, 2018	17.05	17.12	16.95	17.08
4593	NYSE	ORAN	Wed, Mar 28, 2018	16.85	17.09	16.81	16.99
4592	NYSE	ORAN	Tue, Mar 27, 2018	16.97	17.02	16.80	16.86
4591	NYSE	ORAN	Mon, Mar 26, 2018	16.92	16.97	16.70	16.95
4590	NYSE	ORAN	Fri, Mar 23, 2018	16.84	16.87	16.65	16.68
4589	NYSE	ORAN	Thu, Mar 22, 2018	16.73	16.86	16.68	16.74
4588	NYSE	ORAN	Wed, Mar 21, 2018	17.05	17.07	16.93	17.01
4587	NYSE	ORAN	Tue, Mar 20, 2018	17.11	17.13	17.03	17.10
4586	NYSE	ORAN	Mon, Mar 19, 2018	17.21	17.29	17.14	17.27
4585	NYSE	ORAN	Fri, Mar 16, 2018	17.21	17.34	17.21	17.34
4584	NYSE	ORAN	Thu, Mar 15, 2018	17.28	17.29	17.20	17.23
4583	NYSE	ORAN	Wed, Mar 14, 2018	17.40	17.43	17.28	17.39
4582	NYSE	ORAN	Tue, Mar 13, 2018	17.47	17.50	17.31	17.33
4581	NYSE	ORAN	Mon, Mar 12, 2018	17.47	17.64	17.43	17.63
4580	NYSE	ORAN	Fri, Mar 9, 2018	17.52	17.74	17.46	17.62
4579	NYSE	ORAN	Thu, Mar 8, 2018	17.53	17.58	17.45	17.50
4578	NYSE	ORAN	Wed, Mar 7, 2018	17.30	17.43	17.27	17.43
4577	NYSE	ORAN	Tue, Mar 6, 2018	17.30	17.38	17.25	17.30
4576	NYSE	ORAN	Mon, Mar 5, 2018	17.02	17.22	17.01	17.17
4575	NYSE	ORAN	Fri, Mar 2, 2018	17.05	17.07	16.88	17.05
4574	NYSE	ORAN	Thu, Mar 1, 2018	16.98	17.11	16.81	16.95
4573	NYSE	ORAN	Wed, Feb 28, 2018	17.13	17.14	16.97	17.01
4572	NYSE	ORAN	Tue, Feb 27, 2018	17.16	17.19	17.06	17.07
4571	NYSE	ORAN	Mon, Feb 26, 2018	17.32	17.43	17.21	17.42
4570	NYSE	ORAN	Fri, Feb 23, 2018	17.26	17.40	17.21	17.36
4569	NYSE	ORAN	Thu, Feb 22, 2018	17.01	17.10	16.95	17.04
4568	NYSE	ORAN	Wed, Feb 21, 2018	17.11	17.12	16.84	16.88
4567	NYSE	ORAN	Tue, Feb 20, 2018	16.84	16.97	16.82	16.90
4566	NYSE	ORAN	Fri, Feb 16, 2018	16.97	17.06	16.93	17.00
4565	NYSE	ORAN	Thu, Feb 15, 2018	16.88	16.99	16.80	16.98
4564	NYSE	ORAN	Wed, Feb 14, 2018	16.64	16.87	16.63	16.87
4563	NYSE	ORAN	Tue, Feb 13, 2018	16.65	16.74	16.60	16.73
4562	NYSE	ORAN	Mon, Feb 12, 2018	16.79	16.85	16.69	16.80
4561	NYSE	ORAN	Fri, Feb 9, 2018	16.59	16.65	16.20	16.54
4560	NYSE	ORAN	Thu, Feb 8, 2018	16.83	16.83	16.52	16.57
4559	NYSE	ORAN	Wed, Feb 7, 2018	17.02	17.18	16.94	17.03
4558	NYSE	ORAN	Tue, Feb 6, 2018	16.81	17.21	16.78	17.19
4557	NYSE	ORAN	Mon, Feb 5, 2018	17.45	17.50	16.87	16.99
4556	NYSE	ORAN	Fri, Feb 2, 2018	17.54	17.76	17.47	17.67
4555	NYSE	ORAN	Thu, Feb 1, 2018	18.11	18.17	18.03	18.10
4554	NYSE	ORAN	Wed, Jan 31, 2018	18.15	18.18	18.06	18.17
4553	NYSE	ORAN	Tue, Jan 30, 2018	18.18	18.20	18.05	18.12
4552	NYSE	ORAN	Mon, Jan 29, 2018	18.14	18.30	18.13	18.24
4551	NYSE	ORAN	Fri, Jan 26, 2018	18.48	18.57	18.43	18.50
4550	NYSE	ORAN	Thu, Jan 25, 2018	18.48	18.48	18.27	18.30
4549	NYSE	ORAN	Wed, Jan 24, 2018	18.24	18.28	18.15	18.19
4548	NYSE	ORAN	Tue, Jan 23, 2018	18.19	18.28	18.08	18.28
4547	NYSE	ORAN	Mon, Jan 22, 2018	18.02	18.18	18.02	18.17
4546	NYSE	ORAN	Fri, Jan 19, 2018	17.75	17.77	17.60	17.65
4545	NYSE	ORAN	Thu, Jan 18, 2018	17.68	17.75	17.63	17.75
4544	NYSE	ORAN	Wed, Jan 17, 2018	17.82	17.87	17.74	17.84
4543	NYSE	ORAN	Tue, Jan 16, 2018	17.83	17.86	17.79	17.85
4542	NYSE	ORAN	Fri, Jan 12, 2018	17.51	17.62	17.47	17.58
4541	NYSE	ORAN	Thu, Jan 11, 2018	17.25	17.28	17.20	17.25
4540	NYSE	ORAN	Wed, Jan 10, 2018	17.39	17.39	17.20	17.28
4539	NYSE	ORAN	Tue, Jan 9, 2018	17.56	17.57	17.48	17.53
4538	NYSE	ORAN	Mon, Jan 8, 2018	17.58	17.65	17.56	17.65
4537	NYSE	ORAN	Fri, Jan 5, 2018	17.59	17.62	17.51	17.60
4536	NYSE	ORAN	Thu, Jan 4, 2018	17.51	17.57	17.45	17.53
4535	NYSE	ORAN	Wed, Jan 3, 2018	17.46	17.48	17.39	17.40
4534	NYSE	ORAN	Tue, Jan 2, 2018	17.50	17.59	17.44	17.58
4533	NYSE	ORAN	Fri, Dec 29, 2017	17.40	17.45	17.37	17.40
4532	NYSE	ORAN	Thu, Dec 28, 2017	17.36	17.41	17.32	17.39
4531	NYSE	ORAN	Wed, Dec 27, 2017	17.38	17.40	17.29	17.37
4530	NYSE	ORAN	Tue, Dec 26, 2017	17.47	17.48	17.40	17.42
4529	NYSE	ORAN	Fri, Dec 22, 2017	17.37	17.42	17.29	17.42
4528	NYSE	ORAN	Thu, Dec 21, 2017	17.40	17.55	17.38	17.47
4527	NYSE	ORAN	Wed, Dec 20, 2017	17.35	17.45	17.30	17.40
4526	NYSE	ORAN	Tue, Dec 19, 2017	17.50	17.54	17.33	17.41
4525	NYSE	ORAN	Mon, Dec 18, 2017	17.44	17.50	17.39	17.41
4524	NYSE	ORAN	Fri, Dec 15, 2017	17.26	17.34	17.23	17.32
4523	NYSE	ORAN	Thu, Dec 14, 2017	17.29	17.34	17.15	17.15
4522	NYSE	ORAN	Wed, Dec 13, 2017	17.37	17.40	17.27	17.40
4521	NYSE	ORAN	Tue, Dec 12, 2017	17.37	17.45	17.34	17.42
4520	NYSE	ORAN	Mon, Dec 11, 2017	17.26	17.33	17.25	17.26
4519	NYSE	ORAN	Fri, Dec 8, 2017	17.18	17.30	17.16	17.26
4518	NYSE	ORAN	Thu, Dec 7, 2017	17.24	17.24	17.10	17.14
4517	NYSE	ORAN	Wed, Dec 6, 2017	16.83	16.83	16.74	16.78
4516	NYSE	ORAN	Tue, Dec 5, 2017	16.97	17.01	16.77	16.82
4515	NYSE	ORAN	Mon, Dec 4, 2017	16.98	16.99	16.83	16.87
4514	NYSE	ORAN	Fri, Dec 1, 2017	16.87	17.02	16.85	16.92
4513	NYSE	ORAN	Thu, Nov 30, 2017	17.23	17.29	17.14	16.94
4512	NYSE	ORAN	Wed, Nov 29, 2017	17.10	17.17	17.04	17.12
4511	NYSE	ORAN	Tue, Nov 28, 2017	17.08	17.14	17.01	17.08
4510	NYSE	ORAN	Mon, Nov 27, 2017	17.04	17.07	17.00	17.05
4509	NYSE	ORAN	Fri, Nov 24, 2017	17.00	17.03	16.97	16.97
4508	NYSE	ORAN	Wed, Nov 22, 2017	16.70	16.75	16.67	16.74
4507	NYSE	ORAN	Tue, Nov 21, 2017	16.56	16.64	16.54	16.59
4506	NYSE	ORAN	Mon, Nov 20, 2017	16.65	16.67	16.54	16.60
4505	NYSE	ORAN	Fri, Nov 17, 2017	16.50	16.64	16.49	16.62
4504	NYSE	ORAN	Thu, Nov 16, 2017	16.50	16.56	16.49	16.54
4503	NYSE	ORAN	Wed, Nov 15, 2017	16.44	16.50	16.37	16.47
4502	NYSE	ORAN	Tue, Nov 14, 2017	16.40	16.50	16.33	16.44
4501	NYSE	ORAN	Mon, Nov 13, 2017	16.36	16.50	16.34	16.46
4500	NYSE	ORAN	Fri, Nov 10, 2017	16.61	16.62	16.54	16.61
4499	NYSE	ORAN	Thu, Nov 9, 2017	16.50	16.64	16.50	16.63
4498	NYSE	ORAN	Wed, Nov 8, 2017	16.57	16.63	16.53	16.59
4497	NYSE	ORAN	Tue, Nov 7, 2017	16.47	16.55	16.44	16.54
4496	NYSE	ORAN	Mon, Nov 6, 2017	16.46	16.54	16.44	16.54
4495	NYSE	ORAN	Fri, Nov 3, 2017	16.64	16.70	16.49	16.53
4494	NYSE	ORAN	Thu, Nov 2, 2017	16.48	16.69	16.48	16.61
4493	NYSE	ORAN	Wed, Nov 1, 2017	16.48	16.50	16.42	16.47
4492	NYSE	ORAN	Tue, Oct 31, 2017	16.41	16.42	16.33	16.40
4491	NYSE	ORAN	Mon, Oct 30, 2017	16.35	16.47	16.33	16.41
4490	NYSE	ORAN	Fri, Oct 27, 2017	16.10	16.18	16.02	16.15
4489	NYSE	ORAN	Thu, Oct 26, 2017	16.14	16.14	15.95	16.02
4488	NYSE	ORAN	Wed, Oct 25, 2017	16.04	16.04	15.89	16.01
4487	NYSE	ORAN	Tue, Oct 24, 2017	16.07	16.09	15.99	16.04
4486	NYSE	ORAN	Mon, Oct 23, 2017	16.14	16.15	15.95	16.00
4485	NYSE	ORAN	Fri, Oct 20, 2017	16.04	16.07	15.94	16.01
4484	NYSE	ORAN	Thu, Oct 19, 2017	16.17	16.20	16.03	16.16
4483	NYSE	ORAN	Wed, Oct 18, 2017	16.29	16.32	16.17	16.29
4482	NYSE	ORAN	Tue, Oct 17, 2017	16.29	16.33	16.25	16.30
4481	NYSE	ORAN	Mon, Oct 16, 2017	16.46	16.46	16.36	16.37
4480	NYSE	ORAN	Fri, Oct 13, 2017	16.47	16.47	16.31	16.35
4479	NYSE	ORAN	Thu, Oct 12, 2017	16.39	16.44	16.37	16.42
4478	NYSE	ORAN	Wed, Oct 11, 2017	16.44	16.57	16.43	16.52
4477	NYSE	ORAN	Tue, Oct 10, 2017	16.33	16.44	16.33	16.44
4476	NYSE	ORAN	Mon, Oct 9, 2017	16.19	16.26	16.16	16.24
4475	NYSE	ORAN	Fri, Oct 6, 2017	16.21	16.40	16.17	16.38
4474	NYSE	ORAN	Thu, Oct 5, 2017	16.16	16.25	16.14	16.20
4473	NYSE	ORAN	Wed, Oct 4, 2017	16.17	16.24	16.10	16.22
4472	NYSE	ORAN	Tue, Oct 3, 2017	16.33	16.33	16.21	16.30
4471	NYSE	ORAN	Mon, Oct 2, 2017	16.20	16.23	16.18	16.19
4470	NYSE	ORAN	Fri, Sep 29, 2017	16.35	16.43	16.30	16.42
4469	NYSE	ORAN	Thu, Sep 28, 2017	16.30	16.38	16.28	16.36
4468	NYSE	ORAN	Wed, Sep 27, 2017	16.28	16.37	16.26	16.36
4467	NYSE	ORAN	Tue, Sep 26, 2017	16.33	16.41	16.29	16.37
4466	NYSE	ORAN	Mon, Sep 25, 2017	16.47	16.47	16.36	16.38
4465	NYSE	ORAN	Fri, Sep 22, 2017	16.55	16.55	16.47	16.51
4464	NYSE	ORAN	Thu, Sep 21, 2017	16.43	16.50	16.36	16.48
4463	NYSE	ORAN	Wed, Sep 20, 2017	17.01	17.03	16.79	16.89
4462	NYSE	ORAN	Tue, Sep 19, 2017	16.78	16.97	16.77	16.96
4461	NYSE	ORAN	Mon, Sep 18, 2017	16.71	16.80	16.69	16.76
4460	NYSE	ORAN	Fri, Sep 15, 2017	16.67	16.69	16.58	16.67
4459	NYSE	ORAN	Thu, Sep 14, 2017	16.58	16.65	16.54	16.63
4458	NYSE	ORAN	Wed, Sep 13, 2017	16.70	16.72	16.58	16.64
4457	NYSE	ORAN	Tue, Sep 12, 2017	16.68	16.75	16.63	16.71
4456	NYSE	ORAN	Mon, Sep 11, 2017	16.68	16.77	16.67	16.71
4455	NYSE	ORAN	Fri, Sep 8, 2017	16.76	16.76	16.59	16.64
4454	NYSE	ORAN	Thu, Sep 7, 2017	16.70	16.80	16.67	16.76
4453	NYSE	ORAN	Wed, Sep 6, 2017	16.65	16.69	16.58	16.64
4452	NYSE	ORAN	Tue, Sep 5, 2017	16.66	16.70	16.59	16.63
4451	NYSE	ORAN	Fri, Sep 1, 2017	17.06	17.10	16.96	16.99
4450	NYSE	ORAN	Thu, Aug 31, 2017	16.98	17.03	16.95	17.01
4449	NYSE	ORAN	Wed, Aug 30, 2017	17.01	17.06	16.92	16.96
4448	NYSE	ORAN	Tue, Aug 29, 2017	16.91	17.07	16.91	17.05
4447	NYSE	ORAN	Mon, Aug 28, 2017	16.96	17.00	16.94	16.94
4446	NYSE	ORAN	Fri, Aug 25, 2017	16.72	16.93	16.70	16.86
4445	NYSE	ORAN	Thu, Aug 24, 2017	16.84	16.85	16.77	16.82
4444	NYSE	ORAN	Wed, Aug 23, 2017	16.90	16.91	16.85	16.85
4443	NYSE	ORAN	Tue, Aug 22, 2017	16.79	16.82	16.75	16.81
4442	NYSE	ORAN	Mon, Aug 21, 2017	16.72	16.78	16.67	16.78
4441	NYSE	ORAN	Fri, Aug 18, 2017	16.71	16.79	16.69	16.78
4440	NYSE	ORAN	Thu, Aug 17, 2017	16.73	16.79	16.67	16.68
4439	NYSE	ORAN	Wed, Aug 16, 2017	16.82	16.91	16.78	16.86
4438	NYSE	ORAN	Tue, Aug 15, 2017	16.92	16.92	16.83	16.85
4437	NYSE	ORAN	Mon, Aug 14, 2017	16.79	16.93	16.77	16.91
4436	NYSE	ORAN	Fri, Aug 11, 2017	16.70	16.74	16.60	16.69
4435	NYSE	ORAN	Thu, Aug 10, 2017	16.92	16.92	16.75	16.81
4434	NYSE	ORAN	Wed, Aug 9, 2017	16.72	16.89	16.72	16.89
4433	NYSE	ORAN	Tue, Aug 8, 2017	17.13	17.17	16.95	17.02
4432	NYSE	ORAN	Mon, Aug 7, 2017	17.13	17.15	17.09	17.13
4431	NYSE	ORAN	Fri, Aug 4, 2017	17.13	17.17	16.98	17.11
4430	NYSE	ORAN	Thu, Aug 3, 2017	17.00	17.06	16.98	17.05
4429	NYSE	ORAN	Wed, Aug 2, 2017	16.94	16.97	16.84	16.97
4428	NYSE	ORAN	Tue, Aug 1, 2017	17.00	17.03	16.81	16.84
4427	NYSE	ORAN	Mon, Jul 31, 2017	16.86	16.87	16.76	16.85
4426	NYSE	ORAN	Fri, Jul 28, 2017	16.81	16.92	16.79	16.89
4425	NYSE	ORAN	Thu, Jul 27, 2017	17.01	17.05	16.81	16.92
4424	NYSE	ORAN	Wed, Jul 26, 2017	16.79	16.87	16.71	16.84
4423	NYSE	ORAN	Tue, Jul 25, 2017	16.90	16.90	16.57	16.63
4422	NYSE	ORAN	Mon, Jul 24, 2017	16.60	16.64	16.55	16.62
4421	NYSE	ORAN	Fri, Jul 21, 2017	16.66	16.69	16.52	16.68
4420	NYSE	ORAN	Thu, Jul 20, 2017	16.74	16.84	16.67	16.82
4419	NYSE	ORAN	Wed, Jul 19, 2017	16.62	16.65	16.57	16.60
4418	NYSE	ORAN	Tue, Jul 18, 2017	16.55	16.60	16.53	16.57
4417	NYSE	ORAN	Mon, Jul 17, 2017	16.50	16.60	16.47	16.57
4416	NYSE	ORAN	Fri, Jul 14, 2017	16.40	16.51	16.32	16.46
4415	NYSE	ORAN	Thu, Jul 13, 2017	16.51	16.54	16.40	16.42
4414	NYSE	ORAN	Wed, Jul 12, 2017	16.19	16.28	16.14	16.26
4413	NYSE	ORAN	Tue, Jul 11, 2017	15.97	16.09	15.93	16.09
4412	NYSE	ORAN	Mon, Jul 10, 2017	15.96	16.09	15.94	16.08
4411	NYSE	ORAN	Fri, Jul 7, 2017	15.93	16.05	15.89	15.98
4410	NYSE	ORAN	Thu, Jul 6, 2017	16.02	16.06	15.96	15.97
4409	NYSE	ORAN	Wed, Jul 5, 2017	16.01	16.08	15.97	16.08
4408	NYSE	ORAN	Mon, Jul 3, 2017	15.97	16.06	15.97	16.02
4407	NYSE	ORAN	Fri, Jun 30, 2017	16.03	16.06	15.82	15.98
4406	NYSE	ORAN	Thu, Jun 29, 2017	16.05	16.08	15.89	16.03
4405	NYSE	ORAN	Wed, Jun 28, 2017	16.16	16.24	16.10	16.21
4404	NYSE	ORAN	Tue, Jun 27, 2017	16.05	16.16	16.03	16.07
4403	NYSE	ORAN	Mon, Jun 26, 2017	16.19	16.20	16.05	16.07
4402	NYSE	ORAN	Fri, Jun 23, 2017	16.04	16.14	16.00	16.05
4401	NYSE	ORAN	Thu, Jun 22, 2017	16.07	16.07	15.95	16.01
4400	NYSE	ORAN	Wed, Jun 21, 2017	16.08	16.19	16.08	16.10
4399	NYSE	ORAN	Tue, Jun 20, 2017	16.20	16.20	16.02	16.06
4398	NYSE	ORAN	Mon, Jun 19, 2017	16.32	16.35	16.19	16.22
4397	NYSE	ORAN	Fri, Jun 16, 2017	16.34	16.52	16.32	16.52
4396	NYSE	ORAN	Thu, Jun 15, 2017	16.25	16.35	16.19	16.31
4395	NYSE	ORAN	Wed, Jun 14, 2017	16.80	16.85	16.58	16.68
4394	NYSE	ORAN	Tue, Jun 13, 2017	16.63	16.69	16.57	16.68
4393	NYSE	ORAN	Mon, Jun 12, 2017	16.76	16.84	16.72	16.83
4392	NYSE	ORAN	Fri, Jun 9, 2017	16.67	16.70	16.48	16.56
4391	NYSE	ORAN	Thu, Jun 8, 2017	16.72	16.73	16.55	16.65
4390	NYSE	ORAN	Wed, Jun 7, 2017	16.93	16.99	16.73	16.80
4389	NYSE	ORAN	Tue, Jun 6, 2017	17.29	17.36	17.20	16.80
4388	NYSE	ORAN	Mon, Jun 5, 2017	17.35	17.41	17.30	17.41
4387	NYSE	ORAN	Fri, Jun 2, 2017	17.43	17.57	17.38	17.57
4386	NYSE	ORAN	Thu, Jun 1, 2017	17.46	17.50	17.35	17.41
4385	NYSE	ORAN	Wed, May 31, 2017	17.58	17.63	17.49	17.54
4384	NYSE	ORAN	Tue, May 30, 2017	17.39	17.49	17.38	17.44
4383	NYSE	ORAN	Fri, May 26, 2017	17.54	17.56	17.47	17.50
4382	NYSE	ORAN	Thu, May 25, 2017	17.56	17.60	17.51	17.57
4381	NYSE	ORAN	Wed, May 24, 2017	17.47	17.59	17.43	17.59
4380	NYSE	ORAN	Tue, May 23, 2017	17.60	17.60	17.35	17.40
4379	NYSE	ORAN	Mon, May 22, 2017	17.42	17.51	17.35	17.43
4378	NYSE	ORAN	Fri, May 19, 2017	17.00	17.11	16.99	17.09
4377	NYSE	ORAN	Thu, May 18, 2017	16.78	16.92	16.75	16.87
4376	NYSE	ORAN	Wed, May 17, 2017	16.85	17.00	16.81	16.82
4375	NYSE	ORAN	Tue, May 16, 2017	17.11	17.13	17.01	17.06
4374	NYSE	ORAN	Mon, May 15, 2017	16.69	16.76	16.65	16.76
4373	NYSE	ORAN	Fri, May 12, 2017	16.56	16.77	16.55	16.69
4372	NYSE	ORAN	Thu, May 11, 2017	16.19	16.21	16.09	16.09
4371	NYSE	ORAN	Wed, May 10, 2017	16.22	16.25	16.17	16.23
4370	NYSE	ORAN	Tue, May 9, 2017	16.32	16.41	16.27	16.30
4369	NYSE	ORAN	Mon, May 8, 2017	16.39	16.45	16.36	16.36
4368	NYSE	ORAN	Fri, May 5, 2017	16.37	16.50	16.36	16.50
4367	NYSE	ORAN	Thu, May 4, 2017	15.85	16.08	15.80	16.05
4366	NYSE	ORAN	Wed, May 3, 2017	15.73	15.74	15.64	15.65
4365	NYSE	ORAN	Tue, May 2, 2017	15.61	15.71	15.58	15.68
4364	NYSE	ORAN	Mon, May 1, 2017	15.58	15.74	15.56	15.57
4363	NYSE	ORAN	Fri, Apr 28, 2017	15.43	15.50	15.42	15.50
4362	NYSE	ORAN	Thu, Apr 27, 2017	15.80	15.82	15.68	15.78
4361	NYSE	ORAN	Wed, Apr 26, 2017	16.09	16.11	15.95	15.98
4360	NYSE	ORAN	Tue, Apr 25, 2017	15.97	16.08	15.96	16.00
4359	NYSE	ORAN	Mon, Apr 24, 2017	15.96	16.04	15.92	16.03
4358	NYSE	ORAN	Fri, Apr 21, 2017	14.95	15.05	14.95	15.04
4357	NYSE	ORAN	Thu, Apr 20, 2017	15.06	15.21	15.05	15.12
4356	NYSE	ORAN	Wed, Apr 19, 2017	15.02	15.11	15.00	15.07
4355	NYSE	ORAN	Tue, Apr 18, 2017	15.00	15.04	14.94	15.01
4354	NYSE	ORAN	Mon, Apr 17, 2017	15.05	15.20	15.04	15.20
4353	NYSE	ORAN	Thu, Apr 13, 2017	15.11	15.11	15.01	15.02
4352	NYSE	ORAN	Wed, Apr 12, 2017	15.23	15.32	15.20	15.29
4351	NYSE	ORAN	Tue, Apr 11, 2017	15.19	15.30	15.13	15.25
4350	NYSE	ORAN	Mon, Apr 10, 2017	15.16	15.21	15.13	15.14
4349	NYSE	ORAN	Fri, Apr 7, 2017	15.14	15.20	15.11	15.13
4348	NYSE	ORAN	Thu, Apr 6, 2017	15.28	15.33	15.25	15.29
4347	NYSE	ORAN	Wed, Apr 5, 2017	15.34	15.35	15.27	15.31
4346	NYSE	ORAN	Tue, Apr 4, 2017	15.43	15.47	15.38	15.46
4345	NYSE	ORAN	Mon, Apr 3, 2017	15.52	15.56	15.41	15.54
4344	NYSE	ORAN	Fri, Mar 31, 2017	15.51	15.58	15.44	15.54
4343	NYSE	ORAN	Thu, Mar 30, 2017	15.63	15.66	15.58	15.61
4342	NYSE	ORAN	Wed, Mar 29, 2017	15.65	15.71	15.60	15.70
4341	NYSE	ORAN	Tue, Mar 28, 2017	15.84	15.91	15.81	15.82
4340	NYSE	ORAN	Mon, Mar 27, 2017	16.01	16.03	15.95	15.99
4339	NYSE	ORAN	Fri, Mar 24, 2017	15.84	15.84	15.74	15.81
4338	NYSE	ORAN	Thu, Mar 23, 2017	15.72	15.98	15.70	15.88
4337	NYSE	ORAN	Wed, Mar 22, 2017	15.87	15.99	15.87	15.96
4336	NYSE	ORAN	Tue, Mar 21, 2017	16.00	16.03	15.77	15.84
4335	NYSE	ORAN	Mon, Mar 20, 2017	16.00	16.00	15.81	15.84
4334	NYSE	ORAN	Fri, Mar 17, 2017	15.88	15.97	15.80	15.87
4333	NYSE	ORAN	Thu, Mar 16, 2017	15.70	15.80	15.69	15.79
4332	NYSE	ORAN	Wed, Mar 15, 2017	15.36	15.60	15.33	15.59
4331	NYSE	ORAN	Tue, Mar 14, 2017	15.46	15.50	15.40	15.42
4330	NYSE	ORAN	Mon, Mar 13, 2017	15.72	15.73	15.59	15.61
4329	NYSE	ORAN	Fri, Mar 10, 2017	15.72	15.76	15.65	15.70
4328	NYSE	ORAN	Thu, Mar 9, 2017	15.47	15.48	15.40	15.45
4327	NYSE	ORAN	Wed, Mar 8, 2017	15.14	15.15	15.06	15.07
4326	NYSE	ORAN	Tue, Mar 7, 2017	15.16	15.20	15.06	15.09
4325	NYSE	ORAN	Mon, Mar 6, 2017	15.27	15.27	15.19	15.25
4324	NYSE	ORAN	Fri, Mar 3, 2017	15.26	15.34	15.13	15.31
4323	NYSE	ORAN	Thu, Mar 2, 2017	15.04	15.15	14.94	15.00
4322	NYSE	ORAN	Wed, Mar 1, 2017	15.10	15.23	15.10	15.15
4321	NYSE	ORAN	Tue, Feb 28, 2017	15.12	15.15	15.04	15.05
4320	NYSE	ORAN	Mon, Feb 27, 2017	15.14	15.17	15.07	15.11
4319	NYSE	ORAN	Fri, Feb 24, 2017	15.32	15.35	15.24	15.28
4318	NYSE	ORAN	Thu, Feb 23, 2017	15.61	15.62	15.46	15.61
4317	NYSE	ORAN	Wed, Feb 22, 2017	15.22	15.56	15.17	15.54
4316	NYSE	ORAN	Tue, Feb 21, 2017	15.31	15.37	15.24	15.35
4315	NYSE	ORAN	Fri, Feb 17, 2017	15.36	15.38	15.26	15.37
4314	NYSE	ORAN	Thu, Feb 16, 2017	15.64	15.69	15.62	15.66
4313	NYSE	ORAN	Wed, Feb 15, 2017	15.40	15.52	15.39	15.48
4312	NYSE	ORAN	Tue, Feb 14, 2017	15.44	15.49	15.33	15.42
4311	NYSE	ORAN	Mon, Feb 13, 2017	15.41	15.46	15.30	15.45
4310	NYSE	ORAN	Fri, Feb 10, 2017	15.32	15.41	15.28	15.40
4309	NYSE	ORAN	Thu, Feb 9, 2017	15.45	15.51	15.38	15.44
4308	NYSE	ORAN	Wed, Feb 8, 2017	15.25	15.38	15.20	15.37
4307	NYSE	ORAN	Tue, Feb 7, 2017	15.18	15.25	15.11	15.25
4306	NYSE	ORAN	Mon, Feb 6, 2017	15.39	15.44	15.33	15.40
4305	NYSE	ORAN	Fri, Feb 3, 2017	15.49	15.55	15.45	15.53
4304	NYSE	ORAN	Thu, Feb 2, 2017	15.57	15.62	15.39	15.46
4303	NYSE	ORAN	Wed, Feb 1, 2017	15.45	15.47	15.29	15.39
4302	NYSE	ORAN	Tue, Jan 31, 2017	15.57	15.63	15.47	15.55
4301	NYSE	ORAN	Mon, Jan 30, 2017	15.28	15.43	15.25	15.38
4300	NYSE	ORAN	Fri, Jan 27, 2017	15.42	15.51	15.38	15.47
4299	NYSE	ORAN	Thu, Jan 26, 2017	15.54	15.60	15.45	15.56
4298	NYSE	ORAN	Wed, Jan 25, 2017	15.66	15.67	15.53	15.64
4297	NYSE	ORAN	Tue, Jan 24, 2017	15.67	15.74	15.64	15.71
4296	NYSE	ORAN	Mon, Jan 23, 2017	15.81	15.90	15.74	15.88
4295	NYSE	ORAN	Fri, Jan 20, 2017	15.80	15.90	15.77	15.87
4294	NYSE	ORAN	Thu, Jan 19, 2017	15.84	15.89	15.70	15.78
4293	NYSE	ORAN	Wed, Jan 18, 2017	15.93	15.98	15.84	15.88
4292	NYSE	ORAN	Tue, Jan 17, 2017	15.88	16.11	15.85	16.06
4291	NYSE	ORAN	Fri, Jan 13, 2017	15.89	15.95	15.81	15.88
4290	NYSE	ORAN	Thu, Jan 12, 2017	15.52	15.77	15.51	15.75
4289	NYSE	ORAN	Wed, Jan 11, 2017	15.26	15.52	15.25	15.47
4288	NYSE	ORAN	Tue, Jan 10, 2017	15.34	15.46	15.32	15.37
4287	NYSE	ORAN	Mon, Jan 9, 2017	15.50	15.65	15.48	15.56
4286	NYSE	ORAN	Fri, Jan 6, 2017	15.53	15.60	15.50	15.56
4285	NYSE	ORAN	Thu, Jan 5, 2017	15.42	15.70	15.42	15.69
4284	NYSE	ORAN	Wed, Jan 4, 2017	15.30	15.40	15.27	15.36
4283	NYSE	ORAN	Tue, Jan 3, 2017	15.05	15.22	15.03	15.19
4282	NYSE	ORAN	Fri, Dec 30, 2016	15.13	15.20	15.07	15.14
4281	NYSE	ORAN	Thu, Dec 29, 2016	15.00	15.05	14.97	15.00
4280	NYSE	ORAN	Wed, Dec 28, 2016	14.73	14.76	14.68	14.68
4279	NYSE	ORAN	Tue, Dec 27, 2016	14.83	14.95	14.82	14.88
4278	NYSE	ORAN	Fri, Dec 23, 2016	14.89	14.93	14.84	14.86
4277	NYSE	ORAN	Thu, Dec 22, 2016	14.76	14.80	14.69	14.74
4276	NYSE	ORAN	Wed, Dec 21, 2016	14.76	14.79	14.70	14.74
4275	NYSE	ORAN	Tue, Dec 20, 2016	14.73	14.76	14.64	14.70
4274	NYSE	ORAN	Mon, Dec 19, 2016	14.73	14.81	14.68	14.68
4273	NYSE	ORAN	Fri, Dec 16, 2016	14.54	14.63	14.50	14.59
4272	NYSE	ORAN	Thu, Dec 15, 2016	14.33	14.40	14.16	14.19
4271	NYSE	ORAN	Wed, Dec 14, 2016	14.60	14.74	14.45	14.46
4270	NYSE	ORAN	Tue, Dec 13, 2016	14.44	14.64	14.42	14.53
4269	NYSE	ORAN	Mon, Dec 12, 2016	14.31	14.34	14.15	14.29
4268	NYSE	ORAN	Fri, Dec 9, 2016	14.45	14.46	14.16	14.21
4267	NYSE	ORAN	Thu, Dec 8, 2016	14.72	14.73	14.47	14.49
4266	NYSE	ORAN	Wed, Dec 7, 2016	14.32	14.57	14.31	14.55
4265	NYSE	ORAN	Tue, Dec 6, 2016	14.28	14.42	14.27	14.35
4264	NYSE	ORAN	Mon, Dec 5, 2016	14.10	14.23	14.06	14.21
4263	NYSE	ORAN	Fri, Dec 2, 2016	14.04	14.12	13.98	13.99
4262	NYSE	ORAN	Thu, Dec 1, 2016	14.25	14.26	14.15	14.21
4261	NYSE	ORAN	Wed, Nov 30, 2016	14.51	14.51	14.27	14.28
4260	NYSE	ORAN	Tue, Nov 29, 2016	14.53	14.63	14.50	14.35
4259	NYSE	ORAN	Mon, Nov 28, 2016	14.47	14.48	14.31	14.39
4258	NYSE	ORAN	Fri, Nov 25, 2016	14.56	14.56	14.48	14.53
4257	NYSE	ORAN	Wed, Nov 23, 2016	14.42	14.49	14.37	14.43
4256	NYSE	ORAN	Tue, Nov 22, 2016	14.69	14.70	14.59	14.67
4255	NYSE	ORAN	Mon, Nov 21, 2016	14.44	14.57	14.44	14.56
4254	NYSE	ORAN	Fri, Nov 18, 2016	14.47	14.49	14.40	14.42
4253	NYSE	ORAN	Thu, Nov 17, 2016	14.62	14.70	14.54	14.62
4252	NYSE	ORAN	Wed, Nov 16, 2016	14.43	14.50	14.38	14.43
4251	NYSE	ORAN	Tue, Nov 15, 2016	14.61	14.65	14.55	14.64
4250	NYSE	ORAN	Mon, Nov 14, 2016	14.49	14.49	14.33	14.41
4249	NYSE	ORAN	Fri, Nov 11, 2016	14.77	14.79	14.60	14.65
4248	NYSE	ORAN	Thu, Nov 10, 2016	14.91	14.98	14.68	14.84
4247	NYSE	ORAN	Wed, Nov 9, 2016	15.11	15.35	15.10	15.28
4246	NYSE	ORAN	Tue, Nov 8, 2016	15.35	15.44	15.29	15.43
4245	NYSE	ORAN	Mon, Nov 7, 2016	15.36	15.42	15.27	15.42
4244	NYSE	ORAN	Fri, Nov 4, 2016	15.31	15.34	15.19	15.26
4243	NYSE	ORAN	Thu, Nov 3, 2016	15.53	15.61	15.43	15.47
4242	NYSE	ORAN	Wed, Nov 2, 2016	15.64	15.66	15.56	15.58
4241	NYSE	ORAN	Tue, Nov 1, 2016	15.67	15.69	15.50	15.57
4240	NYSE	ORAN	Mon, Oct 31, 2016	15.68	15.71	15.57	15.70
4239	NYSE	ORAN	Fri, Oct 28, 2016	15.75	15.84	15.74	15.81
4238	NYSE	ORAN	Thu, Oct 27, 2016	15.82	15.90	15.78	15.85
4237	NYSE	ORAN	Wed, Oct 26, 2016	15.97	16.05	15.90	15.94
4236	NYSE	ORAN	Tue, Oct 25, 2016	15.96	16.03	15.87	15.98
4235	NYSE	ORAN	Mon, Oct 24, 2016	15.35	15.36	15.20	15.23
4234	NYSE	ORAN	Fri, Oct 21, 2016	15.15	15.26	15.12	15.23
4233	NYSE	ORAN	Thu, Oct 20, 2016	15.20	15.29	15.17	15.25
4232	NYSE	ORAN	Wed, Oct 19, 2016	15.33	15.36	15.27	15.31
4231	NYSE	ORAN	Tue, Oct 18, 2016	15.48	15.52	15.42	15.47
4230	NYSE	ORAN	Mon, Oct 17, 2016	15.37	15.38	15.25	15.30
4229	NYSE	ORAN	Fri, Oct 14, 2016	15.27	15.37	15.19	15.21
4228	NYSE	ORAN	Thu, Oct 13, 2016	14.94	15.16	14.89	15.13
4227	NYSE	ORAN	Wed, Oct 12, 2016	15.13	15.18	15.04	15.12
4226	NYSE	ORAN	Tue, Oct 11, 2016	15.31	15.33	15.22	15.25
4225	NYSE	ORAN	Mon, Oct 10, 2016	15.35	15.40	15.32	15.37
4224	NYSE	ORAN	Fri, Oct 7, 2016	15.25	15.25	15.07	15.16
4223	NYSE	ORAN	Thu, Oct 6, 2016	15.20	15.26	15.13	15.24
4222	NYSE	ORAN	Wed, Oct 5, 2016	15.46	15.52	15.43	15.46
4221	NYSE	ORAN	Tue, Oct 4, 2016	15.62	15.71	15.49	15.58
4220	NYSE	ORAN	Mon, Oct 3, 2016	15.41	15.45	15.36	15.43
4219	NYSE	ORAN	Fri, Sep 30, 2016	15.47	15.65	15.44	15.58
4218	NYSE	ORAN	Thu, Sep 29, 2016	15.74	15.78	15.40	15.46
4217	NYSE	ORAN	Wed, Sep 28, 2016	15.64	15.70	15.54	15.70
4216	NYSE	ORAN	Tue, Sep 27, 2016	15.37	15.49	15.31	15.42
4215	NYSE	ORAN	Mon, Sep 26, 2016	15.19	15.25	15.12	15.17
4214	NYSE	ORAN	Fri, Sep 23, 2016	15.33	15.41	15.33	15.34
4213	NYSE	ORAN	Thu, Sep 22, 2016	15.42	15.49	15.34	15.38
4212	NYSE	ORAN	Wed, Sep 21, 2016	15.18	15.28	15.06	15.28
4211	NYSE	ORAN	Tue, Sep 20, 2016	15.05	15.06	14.96	14.98
4210	NYSE	ORAN	Mon, Sep 19, 2016	15.01	15.04	14.89	14.93
4209	NYSE	ORAN	Fri, Sep 16, 2016	14.69	15.09	14.62	14.87
4208	NYSE	ORAN	Thu, Sep 15, 2016	14.77	14.78	14.67	14.70
4207	NYSE	ORAN	Wed, Sep 14, 2016	14.70	14.79	14.64	14.69
4206	NYSE	ORAN	Tue, Sep 13, 2016	14.92	14.97	14.73	14.76
4205	NYSE	ORAN	Mon, Sep 12, 2016	15.00	15.18	14.95	15.18
4204	NYSE	ORAN	Fri, Sep 9, 2016	15.27	15.29	15.09	15.11
4203	NYSE	ORAN	Thu, Sep 8, 2016	15.42	15.47	15.37	15.44
4202	NYSE	ORAN	Wed, Sep 7, 2016	15.22	15.32	15.21	15.30
4201	NYSE	ORAN	Tue, Sep 6, 2016	15.25	15.33	15.21	15.33
4200	NYSE	ORAN	Fri, Sep 2, 2016	15.28	15.31	15.19	15.30
4199	NYSE	ORAN	Thu, Sep 1, 2016	14.96	15.05	14.89	15.04
4198	NYSE	ORAN	Wed, Aug 31, 2016	15.43	15.45	15.00	15.07
4197	NYSE	ORAN	Tue, Aug 30, 2016	15.21	15.22	15.02	15.03
4196	NYSE	ORAN	Mon, Aug 29, 2016	15.07	15.16	15.06	15.16
4195	NYSE	ORAN	Fri, Aug 26, 2016	15.40	15.53	15.15	15.25
4194	NYSE	ORAN	Thu, Aug 25, 2016	15.35	15.42	15.25	15.25
4193	NYSE	ORAN	Wed, Aug 24, 2016	15.29	15.33	15.20	15.20
4192	NYSE	ORAN	Tue, Aug 23, 2016	15.50	15.55	15.40	15.41
4191	NYSE	ORAN	Mon, Aug 22, 2016	15.37	15.48	15.34	15.45
4190	NYSE	ORAN	Fri, Aug 19, 2016	15.28	15.33	15.20	15.33
4189	NYSE	ORAN	Thu, Aug 18, 2016	15.37	15.52	15.37	15.51
4188	NYSE	ORAN	Wed, Aug 17, 2016	15.43	15.51	15.29	15.51
4187	NYSE	ORAN	Tue, Aug 16, 2016	15.51	15.60	15.48	15.48
4186	NYSE	ORAN	Mon, Aug 15, 2016	15.68	15.72	15.56	15.65
4185	NYSE	ORAN	Fri, Aug 12, 2016	15.75	15.78	15.69	15.70
4184	NYSE	ORAN	Thu, Aug 11, 2016	15.69	15.81	15.67	15.69
4183	NYSE	ORAN	Wed, Aug 10, 2016	15.53	15.56	15.43	15.43
4182	NYSE	ORAN	Tue, Aug 9, 2016	15.41	15.49	15.37	15.40
4181	NYSE	ORAN	Mon, Aug 8, 2016	15.27	15.30	15.19	15.24
4180	NYSE	ORAN	Fri, Aug 5, 2016	15.36	15.41	15.30	15.34
4179	NYSE	ORAN	Thu, Aug 4, 2016	15.18	15.26	15.13	15.25
4178	NYSE	ORAN	Wed, Aug 3, 2016	15.10	15.24	15.10	15.21
4177	NYSE	ORAN	Tue, Aug 2, 2016	15.24	15.24	15.15	15.23
4176	NYSE	ORAN	Mon, Aug 1, 2016	15.34	15.45	15.26	15.30
4175	NYSE	ORAN	Fri, Jul 29, 2016	15.23	15.40	15.23	15.37
4174	NYSE	ORAN	Thu, Jul 28, 2016	15.25	15.28	15.17	15.26
4173	NYSE	ORAN	Wed, Jul 27, 2016	15.18	15.30	15.14	15.28
4172	NYSE	ORAN	Tue, Jul 26, 2016	15.17	15.27	15.10	15.20
4171	NYSE	ORAN	Mon, Jul 25, 2016	15.80	15.81	15.69	15.76
4170	NYSE	ORAN	Fri, Jul 22, 2016	16.03	16.03	15.85	15.88
4169	NYSE	ORAN	Thu, Jul 21, 2016	15.51	15.66	15.48	15.60
4168	NYSE	ORAN	Wed, Jul 20, 2016	15.61	15.71	15.59	15.67
4167	NYSE	ORAN	Tue, Jul 19, 2016	15.74	15.81	15.66	15.72
4166	NYSE	ORAN	Mon, Jul 18, 2016	16.01	16.08	15.95	15.96
4165	NYSE	ORAN	Fri, Jul 15, 2016	16.16	16.21	16.05	16.11
4164	NYSE	ORAN	Thu, Jul 14, 2016	16.19	16.26	16.16	16.21
4163	NYSE	ORAN	Wed, Jul 13, 2016	15.92	16.06	15.92	15.94
4162	NYSE	ORAN	Tue, Jul 12, 2016	16.11	16.17	16.02	16.04
4161	NYSE	ORAN	Mon, Jul 11, 2016	15.75	15.82	15.70	15.71
4160	NYSE	ORAN	Fri, Jul 8, 2016	15.67	15.67	15.56	15.63
4159	NYSE	ORAN	Thu, Jul 7, 2016	15.44	15.51	15.33	15.40
4158	NYSE	ORAN	Wed, Jul 6, 2016	15.34	15.42	15.17	15.40
4157	NYSE	ORAN	Tue, Jul 5, 2016	15.94	15.96	15.61	15.66
4156	NYSE	ORAN	Fri, Jul 1, 2016	16.34	16.39	16.19	16.22
4155	NYSE	ORAN	Thu, Jun 30, 2016	16.17	16.43	16.05	16.42
4154	NYSE	ORAN	Wed, Jun 29, 2016	16.27	16.28	16.13	16.20
4153	NYSE	ORAN	Tue, Jun 28, 2016	15.56	15.68	15.53	15.61
4152	NYSE	ORAN	Mon, Jun 27, 2016	15.01	15.16	14.76	15.10
4151	NYSE	ORAN	Fri, Jun 24, 2016	15.04	15.55	15.03	15.11
4150	NYSE	ORAN	Thu, Jun 23, 2016	16.63	16.94	16.48	16.94
4149	NYSE	ORAN	Wed, Jun 22, 2016	16.20	16.31	15.96	15.96
4148	NYSE	ORAN	Tue, Jun 21, 2016	16.31	16.39	16.18	16.32
4147	NYSE	ORAN	Mon, Jun 20, 2016	16.22	16.26	16.04	16.08
4146	NYSE	ORAN	Fri, Jun 17, 2016	15.67	15.86	15.59	15.79
4145	NYSE	ORAN	Thu, Jun 16, 2016	15.50	15.92	15.36	15.92
4144	NYSE	ORAN	Wed, Jun 15, 2016	16.05	16.11	15.90	15.48
4143	NYSE	ORAN	Tue, Jun 14, 2016	16.18	16.24	15.88	15.98
4142	NYSE	ORAN	Mon, Jun 13, 2016	16.45	16.64	16.36	16.44
4141	NYSE	ORAN	Fri, Jun 10, 2016	16.79	16.81	16.47	16.60
4140	NYSE	ORAN	Thu, Jun 9, 2016	17.36	17.41	17.22	17.29
4139	NYSE	ORAN	Wed, Jun 8, 2016	17.62	17.78	17.61	17.65
4138	NYSE	ORAN	Tue, Jun 7, 2016	17.50	17.64	17.48	17.60
4137	NYSE	ORAN	Mon, Jun 6, 2016	17.32	17.50	17.32	17.38
4136	NYSE	ORAN	Fri, Jun 3, 2016	17.47	17.49	17.36	17.47
4135	NYSE	ORAN	Thu, Jun 2, 2016	17.32	17.35	17.25	17.30
4134	NYSE	ORAN	Wed, Jun 1, 2016	17.28	17.40	17.26	17.40
4133	NYSE	ORAN	Tue, May 31, 2016	17.46	17.48	17.31	17.37
4132	NYSE	ORAN	Fri, May 27, 2016	17.13	17.27	17.13	17.27
4131	NYSE	ORAN	Thu, May 26, 2016	17.27	17.48	17.24	17.42
4130	NYSE	ORAN	Wed, May 25, 2016	17.08	17.17	17.06	17.12
4129	NYSE	ORAN	Tue, May 24, 2016	16.95	17.05	16.90	17.05
4128	NYSE	ORAN	Mon, May 23, 2016	16.83	16.90	16.78	16.81
4127	NYSE	ORAN	Fri, May 20, 2016	17.05	17.09	16.94	17.02
4126	NYSE	ORAN	Thu, May 19, 2016	16.79	16.83	16.72	16.82
4125	NYSE	ORAN	Wed, May 18, 2016	17.02	17.16	16.89	17.02
4124	NYSE	ORAN	Tue, May 17, 2016	17.11	17.16	16.96	16.96
4123	NYSE	ORAN	Mon, May 16, 2016	16.92	17.07	16.92	17.03
4122	NYSE	ORAN	Fri, May 13, 2016	17.01	17.09	16.86	16.86
4121	NYSE	ORAN	Thu, May 12, 2016	17.00	17.08	16.88	16.96
4120	NYSE	ORAN	Wed, May 11, 2016	16.65	16.86	16.65	16.74
4119	NYSE	ORAN	Tue, May 10, 2016	16.53	16.75	16.52	16.75
4118	NYSE	ORAN	Mon, May 9, 2016	16.72	16.76	16.52	16.59
4117	NYSE	ORAN	Fri, May 6, 2016	16.22	16.36	16.16	16.36
4116	NYSE	ORAN	Thu, May 5, 2016	16.45	16.48	16.33	16.38
4115	NYSE	ORAN	Wed, May 4, 2016	16.63	16.64	16.34	16.38
4114	NYSE	ORAN	Tue, May 3, 2016	17.13	17.24	17.02	17.06
4113	NYSE	ORAN	Mon, May 2, 2016	17.04	17.13	16.97	17.06
4112	NYSE	ORAN	Fri, Apr 29, 2016	16.69	16.73	16.57	16.59
4111	NYSE	ORAN	Thu, Apr 28, 2016	16.74	16.87	16.69	16.70
4110	NYSE	ORAN	Wed, Apr 27, 2016	17.09	17.11	16.92	17.03
4109	NYSE	ORAN	Tue, Apr 26, 2016	17.01	17.07	16.89	16.96
4108	NYSE	ORAN	Mon, Apr 25, 2016	16.75	16.80	16.65	16.69
4107	NYSE	ORAN	Fri, Apr 22, 2016	16.83	16.95	16.73	16.88
4106	NYSE	ORAN	Thu, Apr 21, 2016	16.97	17.70	16.86	16.98
4105	NYSE	ORAN	Wed, Apr 20, 2016	17.24	17.28	17.16	17.23
4104	NYSE	ORAN	Tue, Apr 19, 2016	17.38	17.43	17.27	17.37
4103	NYSE	ORAN	Mon, Apr 18, 2016	17.02	17.14	16.99	17.10
4102	NYSE	ORAN	Fri, Apr 15, 2016	17.21	17.31	17.10	17.12
4101	NYSE	ORAN	Thu, Apr 14, 2016	16.95	17.09	16.90	17.06
4100	NYSE	ORAN	Wed, Apr 13, 2016	16.94	17.06	16.88	17.03
4099	NYSE	ORAN	Tue, Apr 12, 2016	16.78	16.95	16.77	16.90
4098	NYSE	ORAN	Mon, Apr 11, 2016	16.34	16.44	16.29	16.30
4097	NYSE	ORAN	Fri, Apr 8, 2016	16.09	16.23	16.07	16.15
4096	NYSE	ORAN	Thu, Apr 7, 2016	16.09	16.12	15.97	15.98
4095	NYSE	ORAN	Wed, Apr 6, 2016	16.09	16.15	15.98	16.14
4094	NYSE	ORAN	Tue, Apr 5, 2016	16.40	16.40	16.40	16.01
4093	NYSE	ORAN	Mon, Apr 4, 2016	16.44	16.52	16.33	16.40
4092	NYSE	ORAN	Fri, Apr 1, 2016	17.36	17.49	16.13	16.48
4091	NYSE	ORAN	Thu, Mar 31, 2016	17.51	17.57	17.38	17.38
4090	NYSE	ORAN	Wed, Mar 30, 2016	17.61	17.71	17.55	17.55
4089	NYSE	ORAN	Tue, Mar 29, 2016	17.34	17.64	17.33	17.58
4088	NYSE	ORAN	Mon, Mar 28, 2016	17.31	17.38	17.20	17.36
4087	NYSE	ORAN	Thu, Mar 24, 2016	17.16	17.31	17.12	17.26
4086	NYSE	ORAN	Wed, Mar 23, 2016	17.60	17.60	17.40	17.40
4085	NYSE	ORAN	Tue, Mar 22, 2016	17.29	17.51	17.27	17.43
4084	NYSE	ORAN	Mon, Mar 21, 2016	17.39	17.48	17.32	17.44
4083	NYSE	ORAN	Fri, Mar 18, 2016	17.66	17.72	17.42	17.53
4082	NYSE	ORAN	Thu, Mar 17, 2016	17.93	17.99	17.82	17.95
4081	NYSE	ORAN	Wed, Mar 16, 2016	17.98	18.26	17.92	18.26
4080	NYSE	ORAN	Tue, Mar 15, 2016	18.14	18.14	18.14	18.04
4079	NYSE	ORAN	Mon, Mar 14, 2016	18.27	18.30	18.09	18.14
4078	NYSE	ORAN	Fri, Mar 11, 2016	17.56	17.56	17.56	18.30
4077	NYSE	ORAN	Thu, Mar 10, 2016	17.91	18.07	17.42	17.56
4076	NYSE	ORAN	Wed, Mar 9, 2016	17.25	17.25	17.25	17.45
4075	NYSE	ORAN	Tue, Mar 8, 2016	17.16	17.41	17.12	17.25
4074	NYSE	ORAN	Mon, Mar 7, 2016	17.13	17.38	17.10	17.31
4073	NYSE	ORAN	Fri, Mar 4, 2016	17.59	17.59	17.37	17.39
4072	NYSE	ORAN	Thu, Mar 3, 2016	17.39	17.39	17.39	17.58
4071	NYSE	ORAN	Wed, Mar 2, 2016	17.38	17.42	17.26	17.39
4070	NYSE	ORAN	Tue, Mar 1, 2016	17.38	17.62	17.38	17.61
4069	NYSE	ORAN	Mon, Feb 29, 2016	17.27	17.38	17.19	17.19
4068	NYSE	ORAN	Fri, Feb 26, 2016	17.33	17.35	17.14	17.14
4067	NYSE	ORAN	Thu, Feb 25, 2016	17.55	17.62	17.45	17.56
4066	NYSE	ORAN	Wed, Feb 24, 2016	17.19	17.37	17.00	17.30
4065	NYSE	ORAN	Tue, Feb 23, 2016	17.76	17.78	17.51	17.57
4064	NYSE	ORAN	Mon, Feb 22, 2016	17.75	17.95	17.75	17.92
4063	NYSE	ORAN	Fri, Feb 19, 2016	17.63	17.71	17.53	17.70
4062	NYSE	ORAN	Thu, Feb 18, 2016	17.65	17.77	17.61	17.71
4061	NYSE	ORAN	Wed, Feb 17, 2016	17.40	17.53	17.35	17.41
4060	NYSE	ORAN	Tue, Feb 16, 2016	17.18	17.26	16.98	17.15
4059	NYSE	ORAN	Fri, Feb 12, 2016	16.63	16.83	16.57	16.76
4058	NYSE	ORAN	Thu, Feb 11, 2016	16.68	16.78	16.54	16.63
4057	NYSE	ORAN	Wed, Feb 10, 2016	16.97	17.00	16.59	16.59
4056	NYSE	ORAN	Tue, Feb 9, 2016	16.48	16.80	16.47	16.59
4055	NYSE	ORAN	Mon, Feb 8, 2016	16.54	16.65	16.38	16.65
4054	NYSE	ORAN	Fri, Feb 5, 2016	17.15	17.17	16.82	16.94
4053	NYSE	ORAN	Thu, Feb 4, 2016	17.57	17.61	17.43	17.46
4052	NYSE	ORAN	Wed, Feb 3, 2016	17.55	17.88	17.43	17.88
4051	NYSE	ORAN	Tue, Feb 2, 2016	17.87	17.88	17.58	17.62
4050	NYSE	ORAN	Mon, Feb 1, 2016	17.63	17.87	17.61	17.83
4049	NYSE	ORAN	Fri, Jan 29, 2016	17.44	17.71	17.40	17.67
4048	NYSE	ORAN	Thu, Jan 28, 2016	17.51	17.51	17.26	17.40
4047	NYSE	ORAN	Wed, Jan 27, 2016	17.58	17.78	17.43	17.47
4046	NYSE	ORAN	Tue, Jan 26, 2016	16.96	17.35	16.95	17.15
4045	NYSE	ORAN	Mon, Jan 25, 2016	17.15	17.19	16.92	16.92
4044	NYSE	ORAN	Fri, Jan 22, 2016	16.93	17.18	16.91	17.13
4043	NYSE	ORAN	Thu, Jan 21, 2016	16.24	16.49	16.10	16.41
4042	NYSE	ORAN	Wed, Jan 20, 2016	16.24	16.33	15.91	16.21
4041	NYSE	ORAN	Tue, Jan 19, 2016	16.59	16.81	16.50	16.62
4040	NYSE	ORAN	Fri, Jan 15, 2016	16.47	16.81	16.45	16.67
4039	NYSE	ORAN	Thu, Jan 14, 2016	16.84	16.99	16.73	16.97
4038	NYSE	ORAN	Wed, Jan 13, 2016	17.09	17.15	16.68	16.79
4037	NYSE	ORAN	Tue, Jan 12, 2016	17.25	17.28	17.01	17.13
4036	NYSE	ORAN	Mon, Jan 11, 2016	16.65	16.66	16.37	16.51
4035	NYSE	ORAN	Fri, Jan 8, 2016	16.82	16.85	16.45	16.47
4034	NYSE	ORAN	Thu, Jan 7, 2016	16.54	16.80	16.54	16.61
4033	NYSE	ORAN	Wed, Jan 6, 2016	16.50	16.70	16.47	16.62
4032	NYSE	ORAN	Tue, Jan 5, 2016	16.50	16.53	16.31	16.53
4031	NYSE	ORAN	Mon, Jan 4, 2016	16.57	16.64	16.23	16.62
4030	NYSE	ORAN	Thu, Dec 31, 2015	16.68	16.81	16.62	16.63
4029	NYSE	ORAN	Wed, Dec 30, 2015	16.97	17.00	16.80	16.87
4028	NYSE	ORAN	Tue, Dec 29, 2015	16.95	17.02	16.91	17.02
4027	NYSE	ORAN	Mon, Dec 28, 2015	16.88	16.89	16.75	16.83
4026	NYSE	ORAN	Thu, Dec 24, 2015	16.76	16.86	16.70	16.80
4025	NYSE	ORAN	Wed, Dec 23, 2015	16.72	16.85	16.70	16.84
4024	NYSE	ORAN	Tue, Dec 22, 2015	16.59	16.67	16.51	16.65
4023	NYSE	ORAN	Mon, Dec 21, 2015	16.72	16.74	16.41	16.53
4022	NYSE	ORAN	Fri, Dec 18, 2015	16.61	16.75	16.51	16.54
4021	NYSE	ORAN	Thu, Dec 17, 2015	17.07	17.09	16.79	16.79
4020	NYSE	ORAN	Wed, Dec 16, 2015	16.79	16.95	16.62	16.86
4019	NYSE	ORAN	Tue, Dec 15, 2015	16.70	16.76	16.58	16.60
4018	NYSE	ORAN	Mon, Dec 14, 2015	16.47	16.55	16.20	16.34
4017	NYSE	ORAN	Fri, Dec 11, 2015	16.46	16.49	16.22	16.30
4016	NYSE	ORAN	Thu, Dec 10, 2015	16.70	16.70	16.39	16.42
4015	NYSE	ORAN	Wed, Dec 9, 2015	16.61	16.73	16.30	16.48
4014	NYSE	ORAN	Tue, Dec 8, 2015	16.73	16.83	16.55	16.62
4013	NYSE	ORAN	Mon, Dec 7, 2015	16.88	17.45	16.68	17.05
4012	NYSE	ORAN	Fri, Dec 4, 2015	16.54	16.76	16.50	16.73
4011	NYSE	ORAN	Thu, Dec 3, 2015	16.99	17.02	16.67	16.72
4010	NYSE	ORAN	Wed, Dec 2, 2015	16.93	17.00	16.75	16.76
4009	NYSE	ORAN	Tue, Dec 1, 2015	16.97	17.13	16.94	17.10
4008	NYSE	ORAN	Mon, Nov 30, 2015	17.37	17.39	17.17	17.19
4007	NYSE	ORAN	Fri, Nov 27, 2015	17.50	17.57	17.46	17.46
4006	NYSE	ORAN	Wed, Nov 25, 2015	17.30	17.44	17.28	17.35
4005	NYSE	ORAN	Tue, Nov 24, 2015	17.02	17.20	17.00	17.20
4004	NYSE	ORAN	Mon, Nov 23, 2015	17.35	17.37	17.16	17.30
4003	NYSE	ORAN	Fri, Nov 20, 2015	17.73	17.73	17.47	17.55
4002	NYSE	ORAN	Thu, Nov 19, 2015	17.99	18.04	17.91	17.99
4001	NYSE	ORAN	Wed, Nov 18, 2015	17.88	17.95	17.78	17.95
4000	NYSE	ORAN	Tue, Nov 17, 2015	17.79	17.88	17.71	17.77
3999	NYSE	ORAN	Mon, Nov 16, 2015	17.34	17.64	17.34	17.61
3998	NYSE	ORAN	Fri, Nov 13, 2015	17.30	17.45	17.23	17.38
3997	NYSE	ORAN	Thu, Nov 12, 2015	17.36	17.53	17.33	17.37
3996	NYSE	ORAN	Wed, Nov 11, 2015	17.70	17.85	17.65	17.70
3995	NYSE	ORAN	Tue, Nov 10, 2015	17.45	17.58	17.43	17.52
3994	NYSE	ORAN	Mon, Nov 9, 2015	17.37	17.38	17.20	17.28
3993	NYSE	ORAN	Fri, Nov 6, 2015	17.58	17.63	17.43	17.59
3992	NYSE	ORAN	Thu, Nov 5, 2015	17.39	17.46	17.32	17.42
3991	NYSE	ORAN	Wed, Nov 4, 2015	17.60	17.62	17.28	17.37
3990	NYSE	ORAN	Tue, Nov 3, 2015	17.25	17.50	17.20	17.42
3989	NYSE	ORAN	Mon, Nov 2, 2015	17.55	17.60	17.40	17.53
3988	NYSE	ORAN	Fri, Oct 30, 2015	17.48	17.66	17.47	17.55
3987	NYSE	ORAN	Thu, Oct 29, 2015	17.46	17.49	17.36	17.45
3986	NYSE	ORAN	Wed, Oct 28, 2015	17.34	17.52	17.15	17.34
3985	NYSE	ORAN	Tue, Oct 27, 2015	17.35	17.37	17.18	17.30
3984	NYSE	ORAN	Mon, Oct 26, 2015	17.70	17.74	17.59	17.63
3983	NYSE	ORAN	Fri, Oct 23, 2015	17.65	17.67	17.45	17.59
3982	NYSE	ORAN	Thu, Oct 22, 2015	17.18	17.36	17.14	17.16
3981	NYSE	ORAN	Wed, Oct 21, 2015	16.25	16.37	16.18	16.18
3980	NYSE	ORAN	Tue, Oct 20, 2015	16.15	16.25	16.12	16.14
3979	NYSE	ORAN	Mon, Oct 19, 2015	16.12	16.19	16.01	16.03
3978	NYSE	ORAN	Fri, Oct 16, 2015	15.85	16.06	15.84	16.06
3977	NYSE	ORAN	Thu, Oct 15, 2015	15.72	16.00	15.72	16.00
3976	NYSE	ORAN	Wed, Oct 14, 2015	15.67	15.76	15.53	15.63
3975	NYSE	ORAN	Tue, Oct 13, 2015	15.60	15.79	15.59	15.64
3974	NYSE	ORAN	Mon, Oct 12, 2015	15.71	15.82	15.66	15.74
3973	NYSE	ORAN	Fri, Oct 9, 2015	15.88	15.92	15.75	15.80
3972	NYSE	ORAN	Thu, Oct 8, 2015	15.33	15.53	15.28	15.53
3971	NYSE	ORAN	Wed, Oct 7, 2015	15.49	15.62	15.34	15.44
3970	NYSE	ORAN	Tue, Oct 6, 2015	15.44	15.60	15.43	15.53
3969	NYSE	ORAN	Mon, Oct 5, 2015	15.14	15.30	15.09	15.30
3968	NYSE	ORAN	Fri, Oct 2, 2015	14.44	15.02	14.41	15.02
3967	NYSE	ORAN	Thu, Oct 1, 2015	14.74	14.81	14.62	14.78
3966	NYSE	ORAN	Wed, Sep 30, 2015	15.12	15.14	14.89	15.12
3965	NYSE	ORAN	Tue, Sep 29, 2015	15.16	15.16	14.98	15.03
3964	NYSE	ORAN	Mon, Sep 28, 2015	15.40	15.41	15.19	15.28
3963	NYSE	ORAN	Fri, Sep 25, 2015	15.73	15.81	15.59	15.71
3962	NYSE	ORAN	Thu, Sep 24, 2015	15.17	15.36	15.08	15.24
3961	NYSE	ORAN	Wed, Sep 23, 2015	15.30	15.39	15.18	15.20
3960	NYSE	ORAN	Tue, Sep 22, 2015	15.31	15.33	15.11	15.24
3959	NYSE	ORAN	Mon, Sep 21, 2015	15.80	15.88	15.68	15.80
3958	NYSE	ORAN	Fri, Sep 18, 2015	15.90	15.97	15.68	15.68
3957	NYSE	ORAN	Thu, Sep 17, 2015	16.02	16.43	16.01	16.31
3956	NYSE	ORAN	Wed, Sep 16, 2015	15.99	16.04	15.95	15.96
3955	NYSE	ORAN	Tue, Sep 15, 2015	15.58	15.66	15.50	15.57
3954	NYSE	ORAN	Mon, Sep 14, 2015	15.63	15.64	15.49	15.59
3953	NYSE	ORAN	Fri, Sep 11, 2015	15.49	15.68	15.49	15.60
3952	NYSE	ORAN	Thu, Sep 10, 2015	16.03	16.11	15.93	16.08
3951	NYSE	ORAN	Wed, Sep 9, 2015	16.19	16.22	15.81	15.82
3950	NYSE	ORAN	Tue, Sep 8, 2015	16.00	16.09	15.87	16.00
3949	NYSE	ORAN	Fri, Sep 4, 2015	15.33	15.41	15.24	15.36
3948	NYSE	ORAN	Thu, Sep 3, 2015	15.53	15.63	15.36	15.41
3947	NYSE	ORAN	Wed, Sep 2, 2015	15.44	15.51	15.28	15.51
3946	NYSE	ORAN	Tue, Sep 1, 2015	15.35	15.37	15.14	15.28
3945	NYSE	ORAN	Mon, Aug 31, 2015	15.66	15.80	15.61	15.73
3944	NYSE	ORAN	Fri, Aug 28, 2015	15.74	15.82	15.64	15.72
3943	NYSE	ORAN	Thu, Aug 27, 2015	15.90	15.94	15.68	15.86
3942	NYSE	ORAN	Wed, Aug 26, 2015	15.66	15.66	15.22	15.58
3941	NYSE	ORAN	Tue, Aug 25, 2015	15.54	15.59	15.07	15.07
3940	NYSE	ORAN	Mon, Aug 24, 2015	14.60	15.20	14.27	14.88
3939	NYSE	ORAN	Fri, Aug 21, 2015	15.57	15.77	15.26	15.26
3938	NYSE	ORAN	Thu, Aug 20, 2015	15.84	15.84	15.45	15.45
3937	NYSE	ORAN	Wed, Aug 19, 2015	16.00	16.15	15.91	16.09
3936	NYSE	ORAN	Tue, Aug 18, 2015	16.29	16.31	16.11	16.11
3935	NYSE	ORAN	Mon, Aug 17, 2015	16.27	16.39	16.22	16.32
3934	NYSE	ORAN	Fri, Aug 14, 2015	16.42	16.58	16.41	16.54
3933	NYSE	ORAN	Thu, Aug 13, 2015	16.50	16.55	16.44	16.47
3932	NYSE	ORAN	Wed, Aug 12, 2015	16.54	16.65	16.35	16.57
3931	NYSE	ORAN	Tue, Aug 11, 2015	16.71	16.80	16.60	16.63
3930	NYSE	ORAN	Mon, Aug 10, 2015	16.55	16.78	16.55	16.70
3929	NYSE	ORAN	Fri, Aug 7, 2015	16.25	16.38	16.18	16.32
3928	NYSE	ORAN	Thu, Aug 6, 2015	16.68	16.71	16.53	16.58
3927	NYSE	ORAN	Wed, Aug 5, 2015	16.44	16.57	16.44	16.54
3926	NYSE	ORAN	Tue, Aug 4, 2015	16.63	16.65	16.46	16.46
3925	NYSE	ORAN	Mon, Aug 3, 2015	16.58	16.65	16.45	16.61
3924	NYSE	ORAN	Fri, Jul 31, 2015	16.45	16.48	16.32	16.39
3923	NYSE	ORAN	Thu, Jul 30, 2015	16.35	16.46	16.17	16.46
3922	NYSE	ORAN	Wed, Jul 29, 2015	16.84	17.12	16.22	16.73
3921	NYSE	ORAN	Tue, Jul 28, 2015	16.66	16.73	16.56	16.70
3920	NYSE	ORAN	Mon, Jul 27, 2015	16.59	16.65	16.51	16.56
3919	NYSE	ORAN	Fri, Jul 24, 2015	16.73	16.80	16.60	16.60
3918	NYSE	ORAN	Thu, Jul 23, 2015	16.78	16.80	16.59	16.59
3917	NYSE	ORAN	Wed, Jul 22, 2015	16.71	16.78	16.63	16.65
3916	NYSE	ORAN	Tue, Jul 21, 2015	16.61	16.76	16.60	16.63
3915	NYSE	ORAN	Mon, Jul 20, 2015	16.80	16.88	16.74	16.82
3914	NYSE	ORAN	Fri, Jul 17, 2015	16.78	16.88	16.76	16.82
3913	NYSE	ORAN	Thu, Jul 16, 2015	16.75	16.81	16.67	16.68
3912	NYSE	ORAN	Wed, Jul 15, 2015	16.36	16.40	16.15	16.28
3911	NYSE	ORAN	Tue, Jul 14, 2015	16.11	16.27	16.10	16.15
3910	NYSE	ORAN	Mon, Jul 13, 2015	16.11	16.16	16.00	16.02
3909	NYSE	ORAN	Fri, Jul 10, 2015	15.92	16.07	15.82	16.05
3908	NYSE	ORAN	Thu, Jul 9, 2015	14.97	15.08	14.81	14.82
3907	NYSE	ORAN	Wed, Jul 8, 2015	14.78	14.81	14.58	14.65
3906	NYSE	ORAN	Tue, Jul 7, 2015	14.77	14.91	14.46	14.81
3905	NYSE	ORAN	Mon, Jul 6, 2015	15.02	15.22	14.86	14.99
3904	NYSE	ORAN	Thu, Jul 2, 2015	15.71	15.76	15.55	15.62
3903	NYSE	ORAN	Wed, Jul 1, 2015	15.60	15.63	15.39	15.46
3902	NYSE	ORAN	Tue, Jun 30, 2015	15.73	15.73	15.32	15.36
3901	NYSE	ORAN	Mon, Jun 29, 2015	15.79	15.86	15.53	15.58
3900	NYSE	ORAN	Fri, Jun 26, 2015	16.39	16.50	16.27	16.34
3899	NYSE	ORAN	Thu, Jun 25, 2015	16.21	16.42	16.10	16.20
3898	NYSE	ORAN	Wed, Jun 24, 2015	16.18	16.25	16.01	16.01
3897	NYSE	ORAN	Tue, Jun 23, 2015	16.59	16.76	15.89	15.89
3896	NYSE	ORAN	Mon, Jun 22, 2015	16.80	16.94	16.66	16.70
3895	NYSE	ORAN	Fri, Jun 19, 2015	15.55	15.66	15.46	15.56
3894	NYSE	ORAN	Thu, Jun 18, 2015	15.32	15.88	15.32	15.57
3893	NYSE	ORAN	Wed, Jun 17, 2015	15.16	15.20	15.00	15.16
3892	NYSE	ORAN	Tue, Jun 16, 2015	15.22	15.36	15.20	15.32
3891	NYSE	ORAN	Mon, Jun 15, 2015	15.22	15.28	15.17	15.23
3890	NYSE	ORAN	Fri, Jun 12, 2015	15.48	15.66	15.39	15.53
3889	NYSE	ORAN	Thu, Jun 11, 2015	15.91	16.00	15.76	15.80
3888	NYSE	ORAN	Wed, Jun 10, 2015	15.38	15.67	15.35	15.53
3887	NYSE	ORAN	Tue, Jun 9, 2015	15.12	15.27	15.05	15.21
3886	NYSE	ORAN	Mon, Jun 8, 2015	15.37	15.40	15.19	15.26
3885	NYSE	ORAN	Fri, Jun 5, 2015	15.40	15.46	15.28	15.31
3884	NYSE	ORAN	Thu, Jun 4, 2015	15.82	16.13	15.66	15.66
3883	NYSE	ORAN	Wed, Jun 3, 2015	15.94	16.09	15.90	15.95
3882	NYSE	ORAN	Tue, Jun 2, 2015	16.24	16.27	16.10	16.17
3881	NYSE	ORAN	Mon, Jun 1, 2015	16.05	16.09	15.77	15.81
3880	NYSE	ORAN	Fri, May 29, 2015	15.98	16.00	15.67	15.75
3879	NYSE	ORAN	Thu, May 28, 2015	16.03	16.07	15.82	16.00
3878	NYSE	ORAN	Wed, May 27, 2015	15.71	16.01	15.69	15.97
3877	NYSE	ORAN	Tue, May 26, 2015	15.95	15.97	15.68	15.73
3876	NYSE	ORAN	Fri, May 22, 2015	16.05	16.11	15.99	16.02
3875	NYSE	ORAN	Thu, May 21, 2015	16.39	16.54	16.36	16.52
3874	NYSE	ORAN	Wed, May 20, 2015	16.34	16.43	16.21	16.39
3873	NYSE	ORAN	Tue, May 19, 2015	16.45	16.57	16.43	16.49
3872	NYSE	ORAN	Mon, May 18, 2015	16.50	16.69	16.46	16.67
3871	NYSE	ORAN	Fri, May 15, 2015	16.12	16.25	16.04	16.20
3870	NYSE	ORAN	Thu, May 14, 2015	16.38	16.45	16.27	16.28
3869	NYSE	ORAN	Wed, May 13, 2015	16.44	16.45	16.15	16.20
3868	NYSE	ORAN	Tue, May 12, 2015	16.06	16.08	15.94	16.06
3867	NYSE	ORAN	Mon, May 11, 2015	16.13	16.19	16.03	16.07
3866	NYSE	ORAN	Fri, May 8, 2015	16.30	16.53	16.28	16.50
3865	NYSE	ORAN	Thu, May 7, 2015	16.22	16.32	16.15	16.21
3864	NYSE	ORAN	Wed, May 6, 2015	16.14	16.39	16.11	16.23
3863	NYSE	ORAN	Tue, May 5, 2015	16.08	16.09	15.74	15.83
3862	NYSE	ORAN	Mon, May 4, 2015	16.57	16.62	16.49	16.49
3861	NYSE	ORAN	Fri, May 1, 2015	16.39	16.51	16.37	16.48
3860	NYSE	ORAN	Thu, Apr 30, 2015	16.31	16.50	16.31	16.38
3859	NYSE	ORAN	Wed, Apr 29, 2015	16.17	16.30	16.04	16.12
3858	NYSE	ORAN	Tue, Apr 28, 2015	16.32	16.45	16.13	16.26
3857	NYSE	ORAN	Mon, Apr 27, 2015	16.89	17.00	16.82	16.82
3856	NYSE	ORAN	Fri, Apr 24, 2015	16.72	16.78	16.65	16.77
3855	NYSE	ORAN	Thu, Apr 23, 2015	16.46	16.66	16.43	16.63
3854	NYSE	ORAN	Wed, Apr 22, 2015	16.57	16.72	16.49	16.68
3853	NYSE	ORAN	Tue, Apr 21, 2015	16.46	16.50	16.36	16.42
3852	NYSE	ORAN	Mon, Apr 20, 2015	16.52	16.68	16.51	16.60
3851	NYSE	ORAN	Fri, Apr 17, 2015	16.65	16.66	16.54	16.65
3850	NYSE	ORAN	Thu, Apr 16, 2015	17.00	17.05	16.92	17.03
3849	NYSE	ORAN	Wed, Apr 15, 2015	16.84	16.88	16.68	16.80
3848	NYSE	ORAN	Tue, Apr 14, 2015	16.85	16.91	16.77	16.83
3847	NYSE	ORAN	Mon, Apr 13, 2015	16.59	16.87	16.59	16.70
3846	NYSE	ORAN	Fri, Apr 10, 2015	16.45	16.45	16.33	16.40
3845	NYSE	ORAN	Thu, Apr 9, 2015	16.53	16.57	16.45	16.56
3844	NYSE	ORAN	Wed, Apr 8, 2015	16.56	16.62	16.34	16.41
3843	NYSE	ORAN	Tue, Apr 7, 2015	16.57	16.66	16.53	16.55
3842	NYSE	ORAN	Mon, Apr 6, 2015	16.51	16.64	16.50	16.53
3841	NYSE	ORAN	Thu, Apr 2, 2015	16.26	16.38	16.24	16.33
3840	NYSE	ORAN	Wed, Apr 1, 2015	16.17	16.18	16.00	16.08
3839	NYSE	ORAN	Tue, Mar 31, 2015	16.11	16.19	15.94	16.01
3838	NYSE	ORAN	Mon, Mar 30, 2015	16.30	16.36	16.27	16.30
3837	NYSE	ORAN	Fri, Mar 27, 2015	16.33	16.44	16.27	16.38
3836	NYSE	ORAN	Thu, Mar 26, 2015	16.16	16.27	16.03	16.22
3835	NYSE	ORAN	Wed, Mar 25, 2015	16.56	16.63	16.46	16.50
3834	NYSE	ORAN	Tue, Mar 24, 2015	16.40	16.55	16.34	16.48
3833	NYSE	ORAN	Mon, Mar 23, 2015	16.15	16.19	16.02	16.12
3832	NYSE	ORAN	Fri, Mar 20, 2015	16.06	16.18	15.98	16.00
3831	NYSE	ORAN	Thu, Mar 19, 2015	15.76	15.79	15.58	15.70
3830	NYSE	ORAN	Wed, Mar 18, 2015	15.67	16.06	15.55	16.00
3829	NYSE	ORAN	Tue, Mar 17, 2015	15.74	15.94	15.60	15.92
3828	NYSE	ORAN	Mon, Mar 16, 2015	16.26	16.38	16.18	16.19
3827	NYSE	ORAN	Fri, Mar 13, 2015	16.23	16.25	16.08	16.20
3826	NYSE	ORAN	Thu, Mar 12, 2015	16.50	16.53	16.32	16.47
3825	NYSE	ORAN	Wed, Mar 11, 2015	16.53	16.59	16.38	16.48
3824	NYSE	ORAN	Tue, Mar 10, 2015	16.65	16.67	16.30	16.32
3823	NYSE	ORAN	Mon, Mar 9, 2015	16.86	16.91	16.24	16.32
3822	NYSE	ORAN	Fri, Mar 6, 2015	17.42	17.43	17.17	17.18
3821	NYSE	ORAN	Thu, Mar 5, 2015	17.76	17.86	17.66	17.75
3820	NYSE	ORAN	Wed, Mar 4, 2015	17.78	17.81	17.57	17.75
3819	NYSE	ORAN	Tue, Mar 3, 2015	17.83	17.88	17.69	17.81
3818	NYSE	ORAN	Mon, Mar 2, 2015	18.18	18.25	18.08	18.22
3817	NYSE	ORAN	Fri, Feb 27, 2015	18.02	18.26	17.91	18.20
3816	NYSE	ORAN	Thu, Feb 26, 2015	18.29	18.40	18.29	18.34
3815	NYSE	ORAN	Wed, Feb 25, 2015	18.32	18.39	18.22	18.28
3814	NYSE	ORAN	Tue, Feb 24, 2015	18.02	18.28	17.97	18.28
3813	NYSE	ORAN	Mon, Feb 23, 2015	17.96	17.99	17.87	17.97
3812	NYSE	ORAN	Fri, Feb 20, 2015	17.52	18.00	17.51	17.89
3811	NYSE	ORAN	Thu, Feb 19, 2015	17.88	18.02	17.82	17.93
3810	NYSE	ORAN	Wed, Feb 18, 2015	17.67	17.71	17.42	17.59
3809	NYSE	ORAN	Tue, Feb 17, 2015	18.18	18.40	18.07	18.34
3808	NYSE	ORAN	Fri, Feb 13, 2015	18.42	18.74	18.36	18.52
3807	NYSE	ORAN	Thu, Feb 12, 2015	18.31	18.45	18.24	18.45
3806	NYSE	ORAN	Wed, Feb 11, 2015	18.12	18.12	17.91	17.98
3805	NYSE	ORAN	Tue, Feb 10, 2015	18.15	18.25	18.02	18.16
3804	NYSE	ORAN	Mon, Feb 9, 2015	17.51	17.65	17.50	17.61
3803	NYSE	ORAN	Fri, Feb 6, 2015	18.10	18.18	17.85	17.93
3802	NYSE	ORAN	Thu, Feb 5, 2015	18.07	18.15	17.96	18.13
3801	NYSE	ORAN	Wed, Feb 4, 2015	18.10	18.80	18.06	18.06
3800	NYSE	ORAN	Tue, Feb 3, 2015	18.11	18.35	18.11	18.35
3799	NYSE	ORAN	Mon, Feb 2, 2015	17.50	17.87	17.38	17.87
3798	NYSE	ORAN	Fri, Jan 30, 2015	17.76	17.89	17.51	17.58
3797	NYSE	ORAN	Thu, Jan 29, 2015	18.08	18.26	18.03	18.21
3796	NYSE	ORAN	Wed, Jan 28, 2015	18.02	18.09	17.58	17.58
3795	NYSE	ORAN	Tue, Jan 27, 2015	17.93	17.98	17.81	17.96
3794	NYSE	ORAN	Mon, Jan 26, 2015	17.64	17.86	17.59	17.77
3793	NYSE	ORAN	Fri, Jan 23, 2015	17.37	17.54	17.29	17.29
3792	NYSE	ORAN	Thu, Jan 22, 2015	17.27	17.50	17.22	17.43
3791	NYSE	ORAN	Wed, Jan 21, 2015	16.96	17.28	16.87	17.26
3790	NYSE	ORAN	Tue, Jan 20, 2015	17.02	17.21	16.98	17.14
3789	NYSE	ORAN	Fri, Jan 16, 2015	16.87	17.11	16.81	17.11
3788	NYSE	ORAN	Thu, Jan 15, 2015	16.86	16.96	16.70	16.87
3787	NYSE	ORAN	Wed, Jan 14, 2015	16.97	17.07	16.86	16.96
3786	NYSE	ORAN	Tue, Jan 13, 2015	17.10	17.30	16.86	16.91
3785	NYSE	ORAN	Mon, Jan 12, 2015	16.78	16.97	16.70	16.86
3784	NYSE	ORAN	Fri, Jan 9, 2015	16.64	16.66	16.38	16.44
3783	NYSE	ORAN	Thu, Jan 8, 2015	16.43	16.74	16.41	16.60
3782	NYSE	ORAN	Wed, Jan 7, 2015	16.08	16.18	15.93	16.14
3781	NYSE	ORAN	Tue, Jan 6, 2015	16.03	16.12	15.80	15.82
3780	NYSE	ORAN	Mon, Jan 5, 2015	16.31	16.33	16.00	16.11
3779	NYSE	ORAN	Fri, Jan 2, 2015	16.91	16.98	16.73	16.88
3778	NYSE	ORAN	Fri, Nov 28, 2014	17.48	17.60	17.43	17.49
3777	NYSE	ORAN	Wed, Nov 26, 2014	17.06	17.07	16.92	16.97
3776	NYSE	ORAN	Tue, Nov 25, 2014	17.12	17.21	17.09	17.15
3775	NYSE	ORAN	Mon, Nov 24, 2014	17.08	17.20	17.03	17.15
3774	NYSE	ORAN	Fri, Nov 21, 2014	16.88	16.98	16.78	16.92
3773	NYSE	ORAN	Thu, Nov 20, 2014	16.19	16.36	16.19	16.27
3772	NYSE	ORAN	Wed, Nov 19, 2014	16.33	16.39	16.17	16.33
3771	NYSE	ORAN	Tue, Nov 18, 2014	16.24	16.35	16.19	16.29
3770	NYSE	ORAN	Mon, Nov 17, 2014	16.01	16.13	15.99	16.00
3769	NYSE	ORAN	Fri, Nov 14, 2014	15.65	15.94	15.62	15.93
3768	NYSE	ORAN	Thu, Nov 13, 2014	16.05	16.23	15.89	15.89
3767	NYSE	ORAN	Wed, Nov 12, 2014	15.78	15.93	15.76	15.91
3766	NYSE	ORAN	Tue, Nov 11, 2014	16.08	16.25	16.00	16.15
3765	NYSE	ORAN	Mon, Nov 10, 2014	15.38	15.51	15.32	15.51
3764	NYSE	ORAN	Fri, Nov 7, 2014	15.42	15.43	15.26	15.43
3763	NYSE	ORAN	Thu, Nov 6, 2014	15.69	15.75	15.49	15.58
3762	NYSE	ORAN	Wed, Nov 5, 2014	15.75	15.84	15.69	15.84
3761	NYSE	ORAN	Tue, Nov 4, 2014	15.56	15.59	15.36	15.53
3760	NYSE	ORAN	Mon, Nov 3, 2014	15.62	15.64	15.46	15.61
3759	NYSE	ORAN	Fri, Oct 31, 2014	15.86	16.03	15.82	15.89
3758	NYSE	ORAN	Thu, Oct 30, 2014	15.25	15.62	15.24	15.56
3757	NYSE	ORAN	Wed, Oct 29, 2014	15.61	15.69	15.33	15.38
3756	NYSE	ORAN	Tue, Oct 28, 2014	15.23	15.34	15.19	15.32
3755	NYSE	ORAN	Mon, Oct 27, 2014	14.51	14.81	14.48	14.80
3754	NYSE	ORAN	Fri, Oct 24, 2014	14.72	14.77	14.60	14.77
3753	NYSE	ORAN	Thu, Oct 23, 2014	14.34	14.49	14.32	14.42
3752	NYSE	ORAN	Wed, Oct 22, 2014	13.84	13.90	13.64	13.64
3751	NYSE	ORAN	Tue, Oct 21, 2014	13.88	13.98	13.85	13.97
3750	NYSE	ORAN	Mon, Oct 20, 2014	13.61	13.85	13.61	13.84
3749	NYSE	ORAN	Fri, Oct 17, 2014	13.62	13.65	13.49	13.56
3748	NYSE	ORAN	Thu, Oct 16, 2014	13.07	13.53	13.04	13.44
3747	NYSE	ORAN	Wed, Oct 15, 2014	13.87	13.91	13.52	13.82
3746	NYSE	ORAN	Tue, Oct 14, 2014	14.05	14.21	13.96	14.01
3745	NYSE	ORAN	Mon, Oct 13, 2014	13.76	13.94	13.73	13.85
3744	NYSE	ORAN	Fri, Oct 10, 2014	13.80	13.89	13.59	13.62
3743	NYSE	ORAN	Thu, Oct 9, 2014	14.05	14.07	13.72	13.76
3742	NYSE	ORAN	Wed, Oct 8, 2014	14.09	14.30	13.98	14.30
3741	NYSE	ORAN	Tue, Oct 7, 2014	14.05	14.14	13.94	13.95
3740	NYSE	ORAN	Mon, Oct 6, 2014	14.31	14.34	14.17	14.29
3739	NYSE	ORAN	Fri, Oct 3, 2014	14.14	14.25	14.13	14.25
3738	NYSE	ORAN	Thu, Oct 2, 2014	14.41	14.41	14.09	14.21
3737	NYSE	ORAN	Wed, Oct 1, 2014	14.55	14.55	14.33	14.37
3736	NYSE	ORAN	Tue, Sep 30, 2014	14.95	15.10	14.74	14.74
3735	NYSE	ORAN	Mon, Sep 29, 2014	14.64	14.77	14.61	14.76
3734	NYSE	ORAN	Fri, Sep 26, 2014	14.73	14.81	14.65	14.78
3733	NYSE	ORAN	Thu, Sep 25, 2014	14.91	14.91	14.61	14.67
3732	NYSE	ORAN	Wed, Sep 24, 2014	14.80	14.97	14.73	14.97
3731	NYSE	ORAN	Tue, Sep 23, 2014	14.76	14.87	14.69	14.73
3730	NYSE	ORAN	Mon, Sep 22, 2014	14.97	14.97	14.84	14.94
3729	NYSE	ORAN	Fri, Sep 19, 2014	14.95	14.98	14.90	14.98
3728	NYSE	ORAN	Thu, Sep 18, 2014	14.84	14.93	14.83	14.93
3727	NYSE	ORAN	Wed, Sep 17, 2014	14.88	14.92	14.75	14.78
3726	NYSE	ORAN	Tue, Sep 16, 2014	14.60	14.75	14.55	14.71
3725	NYSE	ORAN	Mon, Sep 15, 2014	15.05	15.07	14.77	14.85
3724	NYSE	ORAN	Fri, Sep 12, 2014	15.08	15.16	15.00	15.11
3723	NYSE	ORAN	Thu, Sep 11, 2014	15.28	15.34	15.16	15.18
3722	NYSE	ORAN	Wed, Sep 10, 2014	14.81	15.03	14.71	15.02
3721	NYSE	ORAN	Tue, Sep 9, 2014	14.87	14.89	14.73	14.76
3720	NYSE	ORAN	Mon, Sep 8, 2014	14.88	14.93	14.77	14.83
3719	NYSE	ORAN	Fri, Sep 5, 2014	14.76	14.83	14.70	14.83
3718	NYSE	ORAN	Thu, Sep 4, 2014	14.70	14.79	14.49	14.52
3717	NYSE	ORAN	Wed, Sep 3, 2014	14.66	14.66	14.57	14.63
3716	NYSE	ORAN	Tue, Sep 2, 2014	14.60	14.65	14.54	14.62
3715	NYSE	ORAN	Fri, Aug 29, 2014	15.14	15.23	15.05	15.18
3714	NYSE	ORAN	Thu, Aug 28, 2014	15.21	15.25	15.17	15.25
3713	NYSE	ORAN	Wed, Aug 27, 2014	15.36	15.43	15.34	15.40
3712	NYSE	ORAN	Tue, Aug 26, 2014	15.10	15.16	15.06	15.12
3711	NYSE	ORAN	Mon, Aug 25, 2014	15.10	15.22	15.05	15.18
3710	NYSE	ORAN	Fri, Aug 22, 2014	15.00	15.06	14.87	14.96
3709	NYSE	ORAN	Thu, Aug 21, 2014	15.00	15.14	14.98	15.09
3708	NYSE	ORAN	Wed, Aug 20, 2014	14.77	14.92	14.73	14.89
3707	NYSE	ORAN	Tue, Aug 19, 2014	14.96	15.00	14.94	14.99
3706	NYSE	ORAN	Mon, Aug 18, 2014	14.99	15.03	14.93	15.01
3705	NYSE	ORAN	Fri, Aug 15, 2014	15.11	15.20	14.80	14.90
3704	NYSE	ORAN	Thu, Aug 14, 2014	14.93	14.98	14.88	14.94
3703	NYSE	ORAN	Wed, Aug 13, 2014	14.90	14.92	14.84	14.90
3702	NYSE	ORAN	Tue, Aug 12, 2014	14.75	14.78	14.64	14.75
3701	NYSE	ORAN	Mon, Aug 11, 2014	14.80	14.89	14.78	14.80
3700	NYSE	ORAN	Fri, Aug 8, 2014	14.68	14.75	14.51	14.75
3699	NYSE	ORAN	Thu, Aug 7, 2014	14.91	14.93	14.60	14.67
3698	NYSE	ORAN	Wed, Aug 6, 2014	15.09	15.20	15.06	15.13
3697	NYSE	ORAN	Tue, Aug 5, 2014	15.45	15.45	15.28	15.35
3696	NYSE	ORAN	Mon, Aug 4, 2014	15.54	15.57	15.43	15.50
3695	NYSE	ORAN	Fri, Aug 1, 2014	15.40	15.46	15.34	15.43
3694	NYSE	ORAN	Thu, Jul 31, 2014	15.83	15.90	15.50	15.56
3693	NYSE	ORAN	Wed, Jul 30, 2014	16.21	16.26	16.01	16.17
3692	NYSE	ORAN	Tue, Jul 29, 2014	16.12	16.34	16.12	16.18
3691	NYSE	ORAN	Mon, Jul 28, 2014	15.85	16.04	15.78	15.98
3690	NYSE	ORAN	Fri, Jul 25, 2014	15.78	15.85	15.63	15.74
3689	NYSE	ORAN	Thu, Jul 24, 2014	15.80	15.88	15.75	15.83
3688	NYSE	ORAN	Wed, Jul 23, 2014	15.74	15.77	15.66	15.71
3687	NYSE	ORAN	Tue, Jul 22, 2014	15.64	15.73	15.60	15.73
3686	NYSE	ORAN	Mon, Jul 21, 2014	15.53	15.55	15.45	15.55
3685	NYSE	ORAN	Fri, Jul 18, 2014	15.43	15.69	15.40	15.69
3684	NYSE	ORAN	Thu, Jul 17, 2014	15.48	15.58	15.28	15.34
3683	NYSE	ORAN	Wed, Jul 16, 2014	15.64	15.84	15.54	15.80
3682	NYSE	ORAN	Tue, Jul 15, 2014	15.54	15.56	15.34	15.44
3681	NYSE	ORAN	Mon, Jul 14, 2014	15.62	15.65	15.50	15.65
3680	NYSE	ORAN	Fri, Jul 11, 2014	15.40	15.45	15.33	15.40
3679	NYSE	ORAN	Thu, Jul 10, 2014	15.26	15.40	15.25	15.40
3678	NYSE	ORAN	Wed, Jul 9, 2014	15.33	15.52	15.33	15.52
3677	NYSE	ORAN	Tue, Jul 8, 2014	15.39	15.42	15.22	15.31
3676	NYSE	ORAN	Mon, Jul 7, 2014	15.47	15.51	15.38	15.45
3675	NYSE	ORAN	Thu, Jul 3, 2014	15.68	15.74	15.64	15.68
3674	NYSE	ORAN	Wed, Jul 2, 2014	15.52	15.55	15.42	15.54
3673	NYSE	ORAN	Tue, Jul 1, 2014	16.05	16.18	16.00	16.13
3672	NYSE	ORAN	Mon, Jun 30, 2014	15.79	15.83	15.74	15.80
3671	NYSE	ORAN	Fri, Jun 27, 2014	15.76	15.88	15.69	15.88
3670	NYSE	ORAN	Thu, Jun 26, 2014	16.03	16.09	15.83	15.90
3669	NYSE	ORAN	Wed, Jun 25, 2014	15.83	15.98	15.83	15.97
3668	NYSE	ORAN	Tue, Jun 24, 2014	16.05	16.12	15.86	15.90
3667	NYSE	ORAN	Mon, Jun 23, 2014	15.92	16.05	15.83	15.97
3666	NYSE	ORAN	Fri, Jun 20, 2014	16.13	16.15	16.03	16.07
3665	NYSE	ORAN	Thu, Jun 19, 2014	16.66	16.71	16.52	16.61
3664	NYSE	ORAN	Wed, Jun 18, 2014	16.62	16.75	16.56	16.75
3663	NYSE	ORAN	Tue, Jun 17, 2014	16.49	16.58	16.43	16.46
3662	NYSE	ORAN	Mon, Jun 16, 2014	16.54	16.59	16.42	16.49
3661	NYSE	ORAN	Fri, Jun 13, 2014	16.68	16.75	16.61	16.67
3660	NYSE	ORAN	Thu, Jun 12, 2014	16.66	16.74	16.64	16.71
3659	NYSE	ORAN	Wed, Jun 11, 2014	16.95	17.00	16.31	16.48
3658	NYSE	ORAN	Tue, Jun 10, 2014	17.02	17.06	16.98	17.02
3657	NYSE	ORAN	Mon, Jun 9, 2014	17.03	17.43	16.99	17.34
3656	NYSE	ORAN	Fri, Jun 6, 2014	16.95	17.22	16.95	17.15
3655	NYSE	ORAN	Thu, Jun 5, 2014	16.69	16.82	16.61	16.79
3654	NYSE	ORAN	Wed, Jun 4, 2014	16.15	16.24	16.13	16.18
3653	NYSE	ORAN	Tue, Jun 3, 2014	16.31	16.36	16.25	16.28
3652	NYSE	ORAN	Mon, Jun 2, 2014	16.46	16.49	16.20	16.28
3651	NYSE	ORAN	Fri, May 30, 2014	16.07	16.08	15.97	16.05
3650	NYSE	ORAN	Thu, May 29, 2014	16.06	16.14	16.02	16.08
3649	NYSE	ORAN	Wed, May 28, 2014	15.83	15.88	15.69	15.69
3648	NYSE	ORAN	Tue, May 27, 2014	16.58	16.60	16.33	16.38
3647	NYSE	ORAN	Fri, May 23, 2014	16.40	16.49	16.26	16.40
3646	NYSE	ORAN	Thu, May 22, 2014	16.61	16.78	16.52	16.73
3645	NYSE	ORAN	Wed, May 21, 2014	16.54	16.60	16.44	16.60
3644	NYSE	ORAN	Tue, May 20, 2014	17.15	17.17	17.00	17.08
3643	NYSE	ORAN	Mon, May 19, 2014	17.05	17.23	17.01	17.16
3642	NYSE	ORAN	Fri, May 16, 2014	16.91	17.00	16.88	17.00
3641	NYSE	ORAN	Thu, May 15, 2014	16.85	16.88	16.57	16.87
3640	NYSE	ORAN	Wed, May 14, 2014	16.70	16.88	16.69	16.71
3639	NYSE	ORAN	Tue, May 13, 2014	16.74	16.77	16.62	16.67
3638	NYSE	ORAN	Mon, May 12, 2014	16.66	16.75	16.57	16.75
3637	NYSE	ORAN	Fri, May 9, 2014	16.56	16.68	16.43	16.63
3636	NYSE	ORAN	Thu, May 8, 2014	16.76	16.86	16.72	16.74
3635	NYSE	ORAN	Wed, May 7, 2014	16.66	16.75	16.58	16.66
3634	NYSE	ORAN	Tue, May 6, 2014	16.66	16.78	16.55	16.65
3633	NYSE	ORAN	Mon, May 5, 2014	16.39	16.75	16.37	16.67
3632	NYSE	ORAN	Fri, May 2, 2014	16.42	16.52	16.25	16.33
3631	NYSE	ORAN	Thu, May 1, 2014	16.15	16.19	16.03	16.19
3630	NYSE	ORAN	Wed, Apr 30, 2014	15.98	16.16	15.95	16.10
3629	NYSE	ORAN	Tue, Apr 29, 2014	15.49	15.58	15.36	15.40
3628	NYSE	ORAN	Mon, Apr 28, 2014	14.86	15.02	14.81	14.96
3627	NYSE	ORAN	Fri, Apr 25, 2014	15.03	15.05	14.85	14.95
3626	NYSE	ORAN	Thu, Apr 24, 2014	15.17	15.19	15.03	15.15
3625	NYSE	ORAN	Wed, Apr 23, 2014	15.16	15.18	15.07	15.15
3624	NYSE	ORAN	Tue, Apr 22, 2014	15.30	15.39	15.22	15.27
3623	NYSE	ORAN	Mon, Apr 21, 2014	15.06	15.13	15.00	15.09
3622	NYSE	ORAN	Thu, Apr 17, 2014	15.00	15.14	14.95	15.09
3621	NYSE	ORAN	Wed, Apr 16, 2014	14.75	14.97	14.69	14.93
3620	NYSE	ORAN	Tue, Apr 15, 2014	14.82	14.90	14.59	14.77
3619	NYSE	ORAN	Mon, Apr 14, 2014	14.82	14.95	14.77	14.93
3618	NYSE	ORAN	Fri, Apr 11, 2014	14.75	14.94	14.72	14.80
3617	NYSE	ORAN	Thu, Apr 10, 2014	15.07	15.12	14.81	14.84
3616	NYSE	ORAN	Wed, Apr 9, 2014	14.95	15.05	14.82	15.03
3615	NYSE	ORAN	Tue, Apr 8, 2014	14.51	14.72	14.50	14.69
3614	NYSE	ORAN	Mon, Apr 7, 2014	14.67	14.69	14.50	14.58
3613	NYSE	ORAN	Fri, Apr 4, 2014	14.75	14.78	14.64	14.65
3612	NYSE	ORAN	Thu, Apr 3, 2014	14.88	14.91	14.70	14.78
3611	NYSE	ORAN	Wed, Apr 2, 2014	14.71	14.81	14.69	14.75
3610	NYSE	ORAN	Tue, Apr 1, 2014	14.87	14.90	14.71	14.81
3609	NYSE	ORAN	Mon, Mar 31, 2014	14.70	14.80	14.66	14.69
3608	NYSE	ORAN	Fri, Mar 28, 2014	14.54	14.69	14.54	14.57
3607	NYSE	ORAN	Thu, Mar 27, 2014	14.24	14.30	14.17	14.25
3606	NYSE	ORAN	Wed, Mar 26, 2014	14.21	14.21	14.03	14.07
3605	NYSE	ORAN	Tue, Mar 25, 2014	14.00	14.22	13.98	14.21
3604	NYSE	ORAN	Mon, Mar 24, 2014	13.92	13.96	13.72	13.96
3603	NYSE	ORAN	Fri, Mar 21, 2014	14.09	14.20	13.94	13.96
3602	NYSE	ORAN	Thu, Mar 20, 2014	13.69	14.07	13.65	13.95
3601	NYSE	ORAN	Wed, Mar 19, 2014	14.11	14.14	13.80	13.93
3600	NYSE	ORAN	Tue, Mar 18, 2014	14.21	14.30	14.10	14.14
3599	NYSE	ORAN	Mon, Mar 17, 2014	14.00	14.13	13.95	14.06
3598	NYSE	ORAN	Fri, Mar 14, 2014	13.67	14.04	13.65	13.93
3597	NYSE	ORAN	Thu, Mar 13, 2014	14.63	14.65	14.14	14.19
3596	NYSE	ORAN	Wed, Mar 12, 2014	14.50	14.65	14.48	14.63
3595	NYSE	ORAN	Tue, Mar 11, 2014	14.58	14.71	14.24	14.56
3594	NYSE	ORAN	Mon, Mar 10, 2014	14.59	14.78	14.50	14.73
3593	NYSE	ORAN	Fri, Mar 7, 2014	14.36	14.37	14.11	14.18
3592	NYSE	ORAN	Thu, Mar 6, 2014	13.78	14.11	13.73	13.88
3591	NYSE	ORAN	Wed, Mar 5, 2014	12.67	12.70	12.50	12.57
3590	NYSE	ORAN	Tue, Mar 4, 2014	12.41	12.47	12.38	12.46
3589	NYSE	ORAN	Mon, Mar 3, 2014	12.33	12.40	12.10	12.17
3588	NYSE	ORAN	Fri, Feb 28, 2014	12.48	12.50	12.36	12.43
3587	NYSE	ORAN	Thu, Feb 27, 2014	12.50	12.55	12.48	12.55
3586	NYSE	ORAN	Wed, Feb 26, 2014	12.72	12.73	12.60	12.67
3585	NYSE	ORAN	Tue, Feb 25, 2014	13.14	13.27	13.06	13.12
3584	NYSE	ORAN	Mon, Feb 24, 2014	13.05	13.18	13.04	13.13
3583	NYSE	ORAN	Fri, Feb 21, 2014	12.92	13.00	12.84	12.84
3582	NYSE	ORAN	Thu, Feb 20, 2014	12.78	12.85	12.72	12.81
3581	NYSE	ORAN	Wed, Feb 19, 2014	12.77	12.85	12.73	12.73
3580	NYSE	ORAN	Tue, Feb 18, 2014	12.75	12.78	12.69	12.70
3579	NYSE	ORAN	Fri, Feb 14, 2014	12.55	12.62	12.52	12.57
3578	NYSE	ORAN	Thu, Feb 13, 2014	12.39	12.59	12.39	12.57
3577	NYSE	ORAN	Wed, Feb 12, 2014	12.31	12.40	12.28	12.34
3576	NYSE	ORAN	Tue, Feb 11, 2014	12.35	12.46	12.34	12.41
3575	NYSE	ORAN	Mon, Feb 10, 2014	12.33	12.38	12.27	12.38
3574	NYSE	ORAN	Fri, Feb 7, 2014	12.40	12.51	12.37	12.48
3573	NYSE	ORAN	Thu, Feb 6, 2014	12.18	12.36	12.18	12.28
3572	NYSE	ORAN	Wed, Feb 5, 2014	11.99	12.05	11.92	11.98
3571	NYSE	ORAN	Tue, Feb 4, 2014	12.00	12.04	11.92	11.98
3570	NYSE	ORAN	Mon, Feb 3, 2014	12.22	12.24	11.95	11.95
3569	NYSE	ORAN	Fri, Jan 31, 2014	12.27	12.45	12.23	12.38
3568	NYSE	ORAN	Thu, Jan 30, 2014	12.44	12.52	12.27	12.49
3567	NYSE	ORAN	Wed, Jan 29, 2014	12.23	12.35	12.20	12.26
3566	NYSE	ORAN	Tue, Jan 28, 2014	12.20	12.40	12.18	12.32
3565	NYSE	ORAN	Mon, Jan 27, 2014	12.46	12.54	12.35	12.38
3564	NYSE	ORAN	Fri, Jan 24, 2014	12.70	12.72	12.45	12.45
3563	NYSE	ORAN	Thu, Jan 23, 2014	12.95	12.96	12.79	12.89
3562	NYSE	ORAN	Wed, Jan 22, 2014	12.76	12.78	12.65	12.76
3561	NYSE	ORAN	Tue, Jan 21, 2014	12.98	12.98	12.80	12.87
3560	NYSE	ORAN	Fri, Jan 17, 2014	13.02	13.15	13.01	13.09
3559	NYSE	ORAN	Thu, Jan 16, 2014	13.15	13.17	13.04	13.11
3558	NYSE	ORAN	Wed, Jan 15, 2014	12.98	13.15	12.94	13.13
3557	NYSE	ORAN	Tue, Jan 14, 2014	13.01	13.06	12.98	13.00
3556	NYSE	ORAN	Mon, Jan 13, 2014	12.97	13.06	12.95	12.95
3555	NYSE	ORAN	Fri, Jan 10, 2014	12.80	13.00	12.77	12.95
3554	NYSE	ORAN	Thu, Jan 9, 2014	12.43	12.49	12.42	12.46
3553	NYSE	ORAN	Wed, Jan 8, 2014	12.37	12.44	12.33	12.44
3552	NYSE	ORAN	Tue, Jan 7, 2014	12.37	12.45	12.31	12.43
3551	NYSE	ORAN	Mon, Jan 6, 2014	12.09	12.15	12.01	12.15
3550	NYSE	ORAN	Fri, Jan 3, 2014	12.03	12.06	11.90	12.00
3549	NYSE	ORAN	Thu, Jan 2, 2014	11.96	11.98	11.88	11.96
3548	NYSE	ORAN	Tue, Dec 31, 2013	12.35	12.39	12.29	12.35
3547	NYSE	ORAN	Mon, Dec 30, 2013	12.33	12.35	12.24	12.27
3546	NYSE	ORAN	Fri, Dec 27, 2013	12.31	12.44	12.29	12.34
3545	NYSE	ORAN	Thu, Dec 26, 2013	12.05	12.13	12.04	12.13
3544	NYSE	ORAN	Tue, Dec 24, 2013	12.02	12.10	11.94	12.05
3543	NYSE	ORAN	Mon, Dec 23, 2013	11.96	12.07	11.96	12.00
3542	NYSE	ORAN	Fri, Dec 20, 2013	12.01	12.18	11.82	11.98
3541	NYSE	ORAN	Thu, Dec 19, 2013	12.28	12.32	12.23	12.32
3540	NYSE	ORAN	Wed, Dec 18, 2013	12.23	12.25	12.05	12.22
3539	NYSE	ORAN	Tue, Dec 17, 2013	12.15	12.16	11.98	12.01
3538	NYSE	ORAN	Mon, Dec 16, 2013	11.86	11.91	11.80	11.81
3537	NYSE	ORAN	Fri, Dec 13, 2013	11.85	11.85	11.65	11.79
3536	NYSE	ORAN	Thu, Dec 12, 2013	11.94	12.00	11.88	11.88
3535	NYSE	ORAN	Wed, Dec 11, 2013	12.10	12.12	11.94	11.97
3534	NYSE	ORAN	Tue, Dec 10, 2013	12.20	12.24	12.09	12.12
3533	NYSE	ORAN	Mon, Dec 9, 2013	12.26	12.41	12.25	12.35
3532	NYSE	ORAN	Fri, Dec 6, 2013	12.24	12.31	12.15	12.30
3531	NYSE	ORAN	Thu, Dec 5, 2013	12.30	12.40	12.24	12.24
3530	NYSE	ORAN	Wed, Dec 4, 2013	11.99	12.21	11.90	12.18
3529	NYSE	ORAN	Tue, Dec 3, 2013	12.16	12.17	12.05	12.05
3528	NYSE	ORAN	Mon, Dec 2, 2013	12.86	12.97	12.74	12.74
3527	NYSE	ORAN	Fri, Nov 29, 2013	13.02	13.05	12.95	12.98
3526	NYSE	ORAN	Wed, Nov 27, 2013	12.88	12.95	12.82	12.86
3525	NYSE	ORAN	Tue, Nov 26, 2013	12.80	12.90	12.75	12.82
3524	NYSE	ORAN	Mon, Nov 25, 2013	12.85	12.88	12.76	12.81
3523	NYSE	ORAN	Fri, Nov 22, 2013	12.83	12.88	12.80	12.86
3522	NYSE	ORAN	Thu, Nov 21, 2013	12.61	12.67	12.59	12.66
3521	NYSE	ORAN	Wed, Nov 20, 2013	12.88	12.90	12.61	12.62
3520	NYSE	ORAN	Tue, Nov 19, 2013	13.03	13.06	12.93	12.96
3519	NYSE	ORAN	Mon, Nov 18, 2013	13.12	13.18	13.01	13.01
3518	NYSE	ORAN	Fri, Nov 15, 2013	13.07	13.12	12.94	13.04
3517	NYSE	ORAN	Thu, Nov 14, 2013	12.98	13.00	12.86	12.93
3516	NYSE	ORAN	Wed, Nov 13, 2013	12.90	13.06	12.86	13.05
3515	NYSE	ORAN	Tue, Nov 12, 2013	12.94	13.04	12.90	12.94
3514	NYSE	ORAN	Mon, Nov 11, 2013	13.00	13.08	12.96	13.06
3513	NYSE	ORAN	Fri, Nov 8, 2013	12.86	12.98	12.79	12.98
3512	NYSE	ORAN	Thu, Nov 7, 2013	12.99	13.01	12.81	12.81
3511	NYSE	ORAN	Wed, Nov 6, 2013	13.09	13.16	13.06	13.16
3510	NYSE	ORAN	Tue, Nov 5, 2013	12.96	13.07	12.86	13.07
3509	NYSE	ORAN	Mon, Nov 4, 2013	13.66	13.72	13.60	13.66
3508	NYSE	ORAN	Fri, Nov 1, 2013	13.79	13.79	13.56	13.64
3507	NYSE	ORAN	Thu, Oct 31, 2013	13.73	13.75	13.62	13.73
3506	NYSE	ORAN	Wed, Oct 30, 2013	14.05	14.07	13.79	13.79
3505	NYSE	ORAN	Tue, Oct 29, 2013	14.05	14.20	14.03	14.19
3504	NYSE	ORAN	Mon, Oct 28, 2013	14.00	14.06	13.94	14.01
3503	NYSE	ORAN	Fri, Oct 25, 2013	13.90	13.96	13.83	13.95
3502	NYSE	ORAN	Thu, Oct 24, 2013	13.99	14.04	13.91	14.00
3501	NYSE	ORAN	Wed, Oct 23, 2013	13.80	13.88	13.71	13.85
3500	NYSE	ORAN	Tue, Oct 22, 2013	14.46	14.68	14.44	14.59
3499	NYSE	ORAN	Mon, Oct 21, 2013	14.26	14.38	14.25	14.38
3498	NYSE	ORAN	Fri, Oct 18, 2013	14.24	14.25	14.12	14.19
3497	NYSE	ORAN	Thu, Oct 17, 2013	14.02	14.10	13.99	14.10
3496	NYSE	ORAN	Wed, Oct 16, 2013	14.02	14.10	13.97	14.04
3495	NYSE	ORAN	Tue, Oct 15, 2013	13.61	13.67	13.60	13.64
3494	NYSE	ORAN	Mon, Oct 14, 2013	13.68	13.75	13.64	13.71
3493	NYSE	ORAN	Fri, Oct 11, 2013	13.58	13.63	13.50	13.53
3492	NYSE	ORAN	Thu, Oct 10, 2013	13.62	13.82	13.59	13.82
3491	NYSE	ORAN	Wed, Oct 9, 2013	13.27	13.32	13.14	13.26
3490	NYSE	ORAN	Tue, Oct 8, 2013	13.17	13.19	12.96	12.98
3489	NYSE	ORAN	Mon, Oct 7, 2013	12.71	12.91	12.71	12.86
3488	NYSE	ORAN	Fri, Oct 4, 2013	12.77	12.84	12.74	12.78
3487	NYSE	ORAN	Thu, Oct 3, 2013	12.55	12.64	12.53	12.60
3486	NYSE	ORAN	Wed, Oct 2, 2013	12.57	12.62	12.48	12.60
3485	NYSE	ORAN	Tue, Oct 1, 2013	12.57	12.67	12.55	12.60
3484	NYSE	ORAN	Mon, Sep 30, 2013	12.43	12.51	12.40	12.51
3483	NYSE	ORAN	Fri, Sep 27, 2013	12.67	12.72	12.59	12.64
3482	NYSE	ORAN	Thu, Sep 26, 2013	12.66	12.76	12.57	12.63
3481	NYSE	ORAN	Wed, Sep 25, 2013	12.21	12.29	12.18	12.24
3480	NYSE	ORAN	Tue, Sep 24, 2013	11.89	11.94	11.86	11.88
3479	NYSE	ORAN	Mon, Sep 23, 2013	11.79	11.82	11.70	11.75
3478	NYSE	ORAN	Fri, Sep 20, 2013	11.76	11.83	11.74	11.75
3477	NYSE	ORAN	Thu, Sep 19, 2013	11.77	11.78	11.65	11.68
3476	NYSE	ORAN	Wed, Sep 18, 2013	11.53	11.79	11.46	11.74
3475	NYSE	ORAN	Tue, Sep 17, 2013	11.47	11.65	11.45	11.65
3474	NYSE	ORAN	Mon, Sep 16, 2013	11.63	11.63	11.51	11.55
3473	NYSE	ORAN	Fri, Sep 13, 2013	11.64	11.67	11.56	11.61
3472	NYSE	ORAN	Thu, Sep 12, 2013	11.83	11.88	11.67	11.70
3471	NYSE	ORAN	Wed, Sep 11, 2013	11.40	11.54	11.38	11.43
3470	NYSE	ORAN	Tue, Sep 10, 2013	11.22	11.33	11.21	11.30
3469	NYSE	ORAN	Mon, Sep 9, 2013	11.05	11.16	11.04	11.12
3468	NYSE	ORAN	Fri, Sep 6, 2013	11.04	11.09	10.94	11.01
3467	NYSE	ORAN	Thu, Sep 5, 2013	10.88	11.05	10.87	10.97
3466	NYSE	ORAN	Wed, Sep 4, 2013	10.45	10.66	10.41	10.66
3465	NYSE	ORAN	Tue, Sep 3, 2013	10.46	10.53	10.41	10.43
3464	NYSE	ORAN	Fri, Aug 30, 2013	10.21	10.22	10.10	10.16
3463	NYSE	ORAN	Thu, Aug 29, 2013	10.18	10.23	10.13	10.13
3462	NYSE	ORAN	Wed, Aug 28, 2013	10.04	10.17	10.00	10.09
3461	NYSE	ORAN	Tue, Aug 27, 2013	10.14	10.20	10.09	10.13
3460	NYSE	ORAN	Mon, Aug 26, 2013	10.42	10.47	10.34	10.35
3459	NYSE	ORAN	Fri, Aug 23, 2013	10.45	10.50	10.39	10.50
3458	NYSE	ORAN	Thu, Aug 22, 2013	10.37	10.40	10.29	10.35
3457	NYSE	ORAN	Wed, Aug 21, 2013	10.37	10.43	10.27	10.28
3456	NYSE	ORAN	Tue, Aug 20, 2013	10.37	10.39	10.30	10.32
3455	NYSE	ORAN	Mon, Aug 19, 2013	10.52	10.54	10.43	10.43
3454	NYSE	ORAN	Fri, Aug 16, 2013	10.53	10.62	10.49	10.58
3453	NYSE	ORAN	Thu, Aug 15, 2013	10.45	10.51	10.35	10.47
3452	NYSE	ORAN	Wed, Aug 14, 2013	10.45	10.48	10.41	10.47
3451	NYSE	ORAN	Tue, Aug 13, 2013	10.26	10.46	10.25	10.39
3450	NYSE	ORAN	Mon, Aug 12, 2013	10.17	10.20	10.09	10.16
3449	NYSE	ORAN	Fri, Aug 9, 2013	10.15	10.16	10.06	10.15
3448	NYSE	ORAN	Thu, Aug 8, 2013	9.92	9.97	9.84	9.89
3447	NYSE	ORAN	Wed, Aug 7, 2013	9.70	9.77	9.68	9.76
3446	NYSE	ORAN	Tue, Aug 6, 2013	9.74	9.75	9.61	9.69
3445	NYSE	ORAN	Mon, Aug 5, 2013	9.80	9.89	9.79	9.89
3444	NYSE	ORAN	Fri, Aug 2, 2013	9.83	9.93	9.83	9.87
3443	NYSE	ORAN	Thu, Aug 1, 2013	9.82	9.88	9.78	9.83
3442	NYSE	ORAN	Wed, Jul 31, 2013	9.78	9.91	9.74	9.85
3441	NYSE	ORAN	Tue, Jul 30, 2013	9.95	9.96	9.83	9.87
3440	NYSE	ORAN	Mon, Jul 29, 2013	9.89	9.94	9.84	9.91
3439	NYSE	ORAN	Fri, Jul 26, 2013	9.95	10.12	9.94	10.12
3438	NYSE	ORAN	Thu, Jul 25, 2013	9.79	9.98	9.77	9.97
3437	NYSE	ORAN	Wed, Jul 24, 2013	10.21	10.27	10.14	10.23
3436	NYSE	ORAN	Tue, Jul 23, 2013	10.16	10.20	10.10	10.10
3435	NYSE	ORAN	Mon, Jul 22, 2013	9.81	9.92	9.80	9.87
3434	NYSE	ORAN	Fri, Jul 19, 2013	9.74	9.85	9.70	9.78
3433	NYSE	ORAN	Thu, Jul 18, 2013	9.74	9.82	9.74	9.80
3432	NYSE	ORAN	Wed, Jul 17, 2013	9.80	9.80	9.69	9.70
3431	NYSE	ORAN	Tue, Jul 16, 2013	9.70	9.78	9.67	9.73
3430	NYSE	ORAN	Mon, Jul 15, 2013	9.62	9.73	9.62	9.73
3429	NYSE	ORAN	Fri, Jul 12, 2013	9.56	9.61	9.45	9.61
3428	NYSE	ORAN	Thu, Jul 11, 2013	9.67	9.69	9.57	9.64
3427	NYSE	ORAN	Wed, Jul 10, 2013	9.31	9.46	9.29	9.45
3426	NYSE	ORAN	Tue, Jul 9, 2013	9.46	9.47	9.37	9.37
3425	NYSE	ORAN	Mon, Jul 8, 2013	9.24	9.35	9.21	9.26
3424	NYSE	ORAN	Fri, Jul 5, 2013	9.25	9.26	9.10	9.20
3423	NYSE	ORAN	Wed, Jul 3, 2013	9.19	9.31	9.18	9.22
3422	NYSE	ORAN	Tue, Jul 2, 2013	9.36	9.41	9.27	9.34
3421	NYSE	ORAN	Mon, Jul 1, 2013	9.49	9.54	9.40	9.49
3420	NYSE	ORAN	Fri, Jun 28, 2013	9.41	9.49	9.40	9.45
3419	NYSE	ORAN	Fri, May 20, 2011	22.63	22.66	22.30	22.39
3418	NYSE	ORAN	Thu, May 19, 2011	22.63	22.75	22.44	22.71
3417	NYSE	ORAN	Wed, May 18, 2011	22.20	22.39	22.12	22.37
3416	NYSE	ORAN	Tue, May 17, 2011	22.09	22.21	21.95	22.21
3415	NYSE	ORAN	Mon, May 16, 2011	22.00	22.28	21.99	22.12
3414	NYSE	ORAN	Fri, May 13, 2011	22.21	22.26	21.90	22.03
3413	NYSE	ORAN	Thu, May 12, 2011	22.29	22.50	22.12	22.41
3412	NYSE	ORAN	Wed, May 11, 2011	22.62	22.69	22.27	22.43
3411	NYSE	ORAN	Tue, May 10, 2011	22.67	22.76	22.55	22.75
3410	NYSE	ORAN	Mon, May 9, 2011	22.34	22.50	22.18	22.49
3409	NYSE	ORAN	Fri, May 6, 2011	22.89	22.95	22.35	22.42
3408	NYSE	ORAN	Thu, May 5, 2011	23.02	23.05	22.62	22.73
3407	NYSE	ORAN	Wed, May 4, 2011	23.55	23.57	23.26	23.29
3406	NYSE	ORAN	Tue, May 3, 2011	23.42	23.53	23.31	23.41
3405	NYSE	ORAN	Mon, May 2, 2011	23.56	23.70	23.47	23.48
3404	NYSE	ORAN	Fri, Apr 29, 2011	23.54	23.62	23.43	23.44
3403	NYSE	ORAN	Thu, Apr 28, 2011	23.38	23.55	23.38	23.54
3402	NYSE	ORAN	Wed, Apr 27, 2011	22.98	23.35	22.94	23.32
3401	NYSE	ORAN	Tue, Apr 26, 2011	22.63	22.75	22.56	22.72
3400	NYSE	ORAN	Mon, Apr 25, 2011	22.50	22.57	22.41	22.50
3399	NYSE	ORAN	Thu, Apr 21, 2011	22.45	22.50	22.34	22.44
3398	NYSE	ORAN	Wed, Apr 20, 2011	22.59	22.74	22.58	22.66
3397	NYSE	ORAN	Tue, Apr 19, 2011	21.93	22.04	21.89	22.01
3396	NYSE	ORAN	Mon, Apr 18, 2011	22.07	22.14	21.75	22.03
3395	NYSE	ORAN	Fri, Apr 15, 2011	22.48	22.64	22.43	22.59
3394	NYSE	ORAN	Thu, Apr 14, 2011	22.53	22.79	22.48	22.72
3393	NYSE	ORAN	Wed, Apr 13, 2011	22.79	22.82	22.57	22.61
3392	NYSE	ORAN	Tue, Apr 12, 2011	22.75	22.81	22.59	22.69
3391	NYSE	ORAN	Mon, Apr 11, 2011	22.99	23.09	22.81	22.90
3390	NYSE	ORAN	Fri, Apr 8, 2011	22.87	22.91	22.74	22.86
3389	NYSE	ORAN	Thu, Apr 7, 2011	22.65	22.80	22.53	22.67
3388	NYSE	ORAN	Wed, Apr 6, 2011	22.62	22.81	22.53	22.73
3387	NYSE	ORAN	Tue, Apr 5, 2011	22.47	22.60	22.42	22.53
3386	NYSE	ORAN	Mon, Apr 4, 2011	22.65	22.72	22.55	22.58
3385	NYSE	ORAN	Fri, Apr 1, 2011	22.25	22.56	22.19	22.52
3384	NYSE	ORAN	Thu, Mar 31, 2011	22.44	22.58	22.38	22.51
3383	NYSE	ORAN	Wed, Mar 30, 2011	22.25	22.49	22.22	22.42
3382	NYSE	ORAN	Tue, Mar 29, 2011	21.99	22.15	21.89	22.14
3381	NYSE	ORAN	Mon, Mar 28, 2011	22.10	22.14	22.04	22.04
3380	NYSE	ORAN	Fri, Mar 25, 2011	22.20	22.23	22.03	22.09
3379	NYSE	ORAN	Thu, Mar 24, 2011	22.14	22.31	22.06	22.25
3378	NYSE	ORAN	Wed, Mar 23, 2011	21.94	22.08	21.84	22.04
3377	NYSE	ORAN	Tue, Mar 22, 2011	22.11	22.15	22.01	22.09
3376	NYSE	ORAN	Mon, Mar 21, 2011	21.87	22.12	21.80	22.08
3375	NYSE	ORAN	Fri, Mar 18, 2011	21.41	21.41	21.19	21.29
3374	NYSE	ORAN	Thu, Mar 17, 2011	20.93	21.10	20.81	20.96
3373	NYSE	ORAN	Wed, Mar 16, 2011	20.74	20.92	20.20	20.31
3372	NYSE	ORAN	Tue, Mar 15, 2011	20.53	20.94	20.47	20.88
3371	NYSE	ORAN	Mon, Mar 14, 2011	21.38	21.41	21.23	21.38
3370	NYSE	ORAN	Fri, Mar 11, 2011	21.48	21.60	21.44	21.55
3369	NYSE	ORAN	Thu, Mar 10, 2011	21.52	21.59	21.36	21.46
3368	NYSE	ORAN	Wed, Mar 9, 2011	21.76	21.84	21.68	21.78
3367	NYSE	ORAN	Tue, Mar 8, 2011	21.76	21.87	21.66	21.81
3366	NYSE	ORAN	Mon, Mar 7, 2011	21.98	22.04	21.68	21.74
3365	NYSE	ORAN	Fri, Mar 4, 2011	22.16	22.17	21.83	21.98
3364	NYSE	ORAN	Thu, Mar 3, 2011	21.96	22.05	21.83	22.03
3363	NYSE	ORAN	Wed, Mar 2, 2011	21.95	22.15	21.92	22.01
3362	NYSE	ORAN	Tue, Mar 1, 2011	22.16	22.20	21.78	21.83
3361	NYSE	ORAN	Mon, Feb 28, 2011	22.17	22.33	22.11	22.21
3360	NYSE	ORAN	Fri, Feb 25, 2011	21.94	22.12	21.91	22.10
3359	NYSE	ORAN	Thu, Feb 24, 2011	21.86	22.02	21.84	21.97
3358	NYSE	ORAN	Wed, Feb 23, 2011	22.25	22.47	22.10	22.18
3357	NYSE	ORAN	Tue, Feb 22, 2011	22.41	22.42	22.11	22.20
3356	NYSE	ORAN	Fri, Feb 18, 2011	22.35	22.65	22.31	22.55
3355	NYSE	ORAN	Thu, Feb 17, 2011	22.09	22.13	21.96	22.11
3354	NYSE	ORAN	Wed, Feb 16, 2011	21.84	22.23	21.80	22.16
3353	NYSE	ORAN	Tue, Feb 15, 2011	21.77	21.87	21.66	21.80
3352	NYSE	ORAN	Mon, Feb 14, 2011	21.79	21.89	21.70	21.85
3351	NYSE	ORAN	Fri, Feb 11, 2011	21.98	22.17	21.96	22.12
3350	NYSE	ORAN	Thu, Feb 10, 2011	22.09	22.22	22.01	22.19
3349	NYSE	ORAN	Wed, Feb 9, 2011	22.43	22.51	22.32	22.50
3348	NYSE	ORAN	Tue, Feb 8, 2011	22.36	22.53	22.31	22.51
3347	NYSE	ORAN	Mon, Feb 7, 2011	22.25	22.45	22.21	22.41
3346	NYSE	ORAN	Fri, Feb 4, 2011	22.39	22.42	22.19	22.42
3345	NYSE	ORAN	Thu, Feb 3, 2011	22.46	22.52	22.32	22.49
3344	NYSE	ORAN	Wed, Feb 2, 2011	22.57	22.72	22.53	22.62
3343	NYSE	ORAN	Tue, Feb 1, 2011	22.16	22.42	22.14	22.35
3342	NYSE	ORAN	Mon, Jan 31, 2011	21.93	22.04	21.83	21.95
3341	NYSE	ORAN	Fri, Jan 28, 2011	22.01	22.06	21.48	21.53
3340	NYSE	ORAN	Thu, Jan 27, 2011	22.19	22.30	22.12	22.24
3339	NYSE	ORAN	Wed, Jan 26, 2011	22.32	22.36	22.06	22.13
3338	NYSE	ORAN	Tue, Jan 25, 2011	22.21	22.36	22.09	22.35
3337	NYSE	ORAN	Mon, Jan 24, 2011	22.06	22.34	22.03	22.32
3336	NYSE	ORAN	Fri, Jan 21, 2011	22.05	22.15	21.90	21.96
3335	NYSE	ORAN	Thu, Jan 20, 2011	21.10	21.32	21.01	21.26
3334	NYSE	ORAN	Wed, Jan 19, 2011	21.16	21.21	21.05	21.15
3333	NYSE	ORAN	Tue, Jan 18, 2011	21.04	21.15	21.01	21.12
3332	NYSE	ORAN	Fri, Jan 14, 2011	21.08	21.28	21.06	21.24
3331	NYSE	ORAN	Thu, Jan 13, 2011	21.21	21.32	21.09	21.17
3330	NYSE	ORAN	Wed, Jan 12, 2011	20.65	20.94	20.58	20.92
3329	NYSE	ORAN	Tue, Jan 11, 2011	20.28	20.43	20.17	20.43
3328	NYSE	ORAN	Mon, Jan 10, 2011	20.31	20.47	20.21	20.43
3327	NYSE	ORAN	Fri, Jan 7, 2011	20.87	20.89	20.53	20.64
3326	NYSE	ORAN	Thu, Jan 6, 2011	21.26	21.27	20.91	20.99
3325	NYSE	ORAN	Wed, Jan 5, 2011	20.98	21.16	20.93	21.11
3324	NYSE	ORAN	Tue, Jan 4, 2011	21.41	21.41	21.16	21.32
3323	NYSE	ORAN	Mon, Jan 3, 2011	21.22	21.38	21.19	21.28
3322	NYSE	ORAN	Fri, Dec 31, 2010	20.91	21.11	20.87	21.08
3321	NYSE	ORAN	Thu, Dec 30, 2010	20.95	21.02	20.80	20.90
3320	NYSE	ORAN	Wed, Dec 29, 2010	20.87	21.05	20.83	20.99
3319	NYSE	ORAN	Tue, Dec 28, 2010	21.04	21.05	20.70	20.77
3318	NYSE	ORAN	Mon, Dec 27, 2010	20.85	20.87	20.75	20.87
3317	NYSE	ORAN	Thu, Dec 23, 2010	20.98	21.13	20.97	21.09
3316	NYSE	ORAN	Wed, Dec 22, 2010	21.00	21.04	20.89	21.03
3315	NYSE	ORAN	Tue, Dec 21, 2010	21.16	21.18	21.05	21.09
3314	NYSE	ORAN	Mon, Dec 20, 2010	21.16	21.18	20.95	21.00
3313	NYSE	ORAN	Fri, Dec 17, 2010	21.16	21.20	20.95	21.09
3312	NYSE	ORAN	Thu, Dec 16, 2010	21.25	21.33	21.10	21.33
3311	NYSE	ORAN	Wed, Dec 15, 2010	21.35	21.42	21.13	21.20
3310	NYSE	ORAN	Tue, Dec 14, 2010	21.46	21.65	21.42	21.54
3309	NYSE	ORAN	Mon, Dec 13, 2010	21.37	21.52	21.35	21.46
3308	NYSE	ORAN	Fri, Dec 10, 2010	21.14	21.21	21.04	21.19
3307	NYSE	ORAN	Thu, Dec 9, 2010	21.33	21.33	21.06	21.26
3306	NYSE	ORAN	Wed, Dec 8, 2010	20.98	21.17	20.94	21.12
3305	NYSE	ORAN	Tue, Dec 7, 2010	21.21	21.25	20.96	20.96
3304	NYSE	ORAN	Mon, Dec 6, 2010	20.88	20.99	20.83	20.93
3303	NYSE	ORAN	Fri, Dec 3, 2010	21.16	21.37	21.10	21.35
3302	NYSE	ORAN	Thu, Dec 2, 2010	20.63	21.14	20.60	21.10
3301	NYSE	ORAN	Wed, Dec 1, 2010	20.77	20.86	20.60	20.76
3300	NYSE	ORAN	Tue, Nov 30, 2010	20.34	20.59	20.31	20.41
3299	NYSE	ORAN	Mon, Nov 29, 2010	20.92	20.95	20.57	20.85
3298	NYSE	ORAN	Fri, Nov 26, 2010	21.47	21.57	21.43	21.52
3297	NYSE	ORAN	Wed, Nov 24, 2010	21.77	21.91	21.73	21.79
3296	NYSE	ORAN	Tue, Nov 23, 2010	22.03	22.08	21.73	21.76
3295	NYSE	ORAN	Mon, Nov 22, 2010	22.81	22.94	22.53	22.76
3294	NYSE	ORAN	Fri, Nov 19, 2010	22.90	23.07	22.81	23.07
3293	NYSE	ORAN	Thu, Nov 18, 2010	22.82	22.97	22.82	22.89
3292	NYSE	ORAN	Wed, Nov 17, 2010	22.38	22.57	22.35	22.47
3291	NYSE	ORAN	Tue, Nov 16, 2010	22.73	22.78	22.25	22.42
3290	NYSE	ORAN	Mon, Nov 15, 2010	23.07	23.10	22.89	22.89
3289	NYSE	ORAN	Fri, Nov 12, 2010	23.06	23.23	22.86	23.02
3288	NYSE	ORAN	Thu, Nov 11, 2010	23.23	23.26	23.06	23.22
3287	NYSE	ORAN	Wed, Nov 10, 2010	23.55	23.68	23.25	23.62
3286	NYSE	ORAN	Tue, Nov 9, 2010	23.97	24.08	23.58	23.68
3285	NYSE	ORAN	Mon, Nov 8, 2010	23.71	23.92	23.64	23.91
3284	NYSE	ORAN	Fri, Nov 5, 2010	24.14	24.21	23.99	24.13
3283	NYSE	ORAN	Thu, Nov 4, 2010	24.49	24.60	24.33	24.47
3282	NYSE	ORAN	Wed, Nov 3, 2010	24.22	24.44	23.96	24.37
3281	NYSE	ORAN	Tue, Nov 2, 2010	24.39	24.46	24.21	24.25
3280	NYSE	ORAN	Mon, Nov 1, 2010	23.90	23.99	23.67	23.77
3279	NYSE	ORAN	Fri, Oct 29, 2010	24.09	24.22	23.57	23.89
3278	NYSE	ORAN	Thu, Oct 28, 2010	23.99	24.04	23.79	23.93
3277	NYSE	ORAN	Wed, Oct 27, 2010	23.22	23.26	22.90	23.16
3276	NYSE	ORAN	Tue, Oct 26, 2010	23.08	23.29	23.02	23.22
3275	NYSE	ORAN	Mon, Oct 25, 2010	23.33	23.48	23.16	23.23
3274	NYSE	ORAN	Fri, Oct 22, 2010	23.24	23.26	23.11	23.20
3273	NYSE	ORAN	Thu, Oct 21, 2010	23.23	23.47	22.99	23.17
3272	NYSE	ORAN	Wed, Oct 20, 2010	22.78	23.27	22.73	23.22
3271	NYSE	ORAN	Tue, Oct 19, 2010	22.91	23.05	22.68	22.77
3270	NYSE	ORAN	Mon, Oct 18, 2010	23.13	23.41	23.08	23.38
3269	NYSE	ORAN	Fri, Oct 15, 2010	23.50	23.51	23.05	23.17
3268	NYSE	ORAN	Thu, Oct 14, 2010	22.77	23.22	22.72	23.15
3267	NYSE	ORAN	Wed, Oct 13, 2010	22.34	22.67	22.30	22.53
3266	NYSE	ORAN	Tue, Oct 12, 2010	22.04	22.18	21.82	22.11
3265	NYSE	ORAN	Mon, Oct 11, 2010	22.31	22.72	22.27	22.35
3264	NYSE	ORAN	Fri, Oct 8, 2010	22.37	22.49	22.31	22.38
3263	NYSE	ORAN	Thu, Oct 7, 2010	22.52	22.52	22.24	22.38
3262	NYSE	ORAN	Wed, Oct 6, 2010	22.29	22.36	22.20	22.29
3261	NYSE	ORAN	Tue, Oct 5, 2010	21.97	22.21	21.88	22.13
3260	NYSE	ORAN	Mon, Oct 4, 2010	21.66	21.75	21.35	21.48
3259	NYSE	ORAN	Fri, Oct 1, 2010	21.96	21.98	21.76	21.93
3258	NYSE	ORAN	Thu, Sep 30, 2010	21.86	22.00	21.48	21.53
3257	NYSE	ORAN	Wed, Sep 29, 2010	21.87	21.95	21.75	21.84
3256	NYSE	ORAN	Tue, Sep 28, 2010	21.68	21.90	21.44	21.84
3255	NYSE	ORAN	Mon, Sep 27, 2010	21.75	21.80	21.66	21.74
3254	NYSE	ORAN	Fri, Sep 24, 2010	21.69	21.88	21.66	21.81
3253	NYSE	ORAN	Thu, Sep 23, 2010	21.35	21.51	21.26	21.31
3252	NYSE	ORAN	Wed, Sep 22, 2010	21.67	21.76	21.51	21.65
3251	NYSE	ORAN	Tue, Sep 21, 2010	21.72	21.86	21.49	21.74
3250	NYSE	ORAN	Mon, Sep 20, 2010	21.22	21.60	21.20	21.54
3249	NYSE	ORAN	Fri, Sep 17, 2010	21.30	21.36	21.05	21.14
3248	NYSE	ORAN	Thu, Sep 16, 2010	21.34	21.39	21.25	21.39
3247	NYSE	ORAN	Wed, Sep 15, 2010	21.26	21.40	21.15	21.40
3246	NYSE	ORAN	Tue, Sep 14, 2010	21.03	21.36	20.93	21.30
3245	NYSE	ORAN	Mon, Sep 13, 2010	20.99	21.11	20.98	21.07
3244	NYSE	ORAN	Fri, Sep 10, 2010	20.70	20.87	20.70	20.79
3243	NYSE	ORAN	Thu, Sep 9, 2010	20.80	20.80	20.61	20.70
3242	NYSE	ORAN	Wed, Sep 8, 2010	20.57	20.78	20.56	20.58
3241	NYSE	ORAN	Tue, Sep 7, 2010	20.51	20.51	20.32	20.37
3240	NYSE	ORAN	Fri, Sep 3, 2010	20.88	21.04	20.73	21.00
3239	NYSE	ORAN	Thu, Sep 2, 2010	20.63	20.75	20.54	20.74
3238	NYSE	ORAN	Wed, Sep 1, 2010	20.58	20.79	20.51	20.67
3237	NYSE	ORAN	Tue, Aug 31, 2010	20.30	20.45	20.21	20.30
3236	NYSE	ORAN	Mon, Aug 30, 2010	20.28	20.33	20.08	20.10
3235	NYSE	ORAN	Fri, Aug 27, 2010	20.11	20.34	19.88	20.27
3234	NYSE	ORAN	Thu, Aug 26, 2010	19.77	19.95	19.63	19.73
3233	NYSE	ORAN	Wed, Aug 25, 2010	19.51	19.96	19.47	19.65
3232	NYSE	ORAN	Tue, Aug 24, 2010	20.48	20.60	20.32	20.43
3231	NYSE	ORAN	Mon, Aug 23, 2010	20.83	21.02	20.73	20.79
3230	NYSE	ORAN	Fri, Aug 20, 2010	20.53	20.60	20.43	20.57
3229	NYSE	ORAN	Thu, Aug 19, 2010	21.10	21.13	20.68	20.87
3228	NYSE	ORAN	Wed, Aug 18, 2010	21.19	21.36	21.10	21.29
3227	NYSE	ORAN	Tue, Aug 17, 2010	21.32	21.43	21.11	21.37
3226	NYSE	ORAN	Mon, Aug 16, 2010	20.99	21.27	20.95	21.15
3225	NYSE	ORAN	Fri, Aug 13, 2010	21.12	21.26	21.01	21.10
3224	NYSE	ORAN	Thu, Aug 12, 2010	20.85	21.10	20.85	21.03
3223	NYSE	ORAN	Wed, Aug 11, 2010	21.04	21.04	20.68	20.75
3222	NYSE	ORAN	Tue, Aug 10, 2010	21.56	21.77	21.36	21.70
3221	NYSE	ORAN	Mon, Aug 9, 2010	21.72	21.80	21.62	21.74
3220	NYSE	ORAN	Fri, Aug 6, 2010	21.47	21.72	21.38	21.72
3219	NYSE	ORAN	Thu, Aug 5, 2010	21.52	21.61	21.38	21.61
3218	NYSE	ORAN	Wed, Aug 4, 2010	21.50	21.68	21.47	21.57
3217	NYSE	ORAN	Tue, Aug 3, 2010	21.53	21.61	21.41	21.55
3216	NYSE	ORAN	Mon, Aug 2, 2010	21.46	21.68	21.38	21.64
3215	NYSE	ORAN	Fri, Jul 30, 2010	20.85	21.16	20.77	20.97
3214	NYSE	ORAN	Thu, Jul 29, 2010	21.11	21.23	20.64	20.86
3213	NYSE	ORAN	Wed, Jul 28, 2010	19.73	19.83	19.61	19.66
3212	NYSE	ORAN	Tue, Jul 27, 2010	19.76	19.81	19.55	19.76
3211	NYSE	ORAN	Mon, Jul 26, 2010	19.36	19.54	19.24	19.52
3210	NYSE	ORAN	Fri, Jul 23, 2010	19.10	19.46	19.02	19.45
3209	NYSE	ORAN	Thu, Jul 22, 2010	19.03	19.36	19.02	19.26
3208	NYSE	ORAN	Wed, Jul 21, 2010	18.93	18.93	18.45	18.56
3207	NYSE	ORAN	Tue, Jul 20, 2010	18.78	19.10	18.75	19.07
3206	NYSE	ORAN	Mon, Jul 19, 2010	19.22	19.30	19.01	19.16
3205	NYSE	ORAN	Fri, Jul 16, 2010	19.41	19.41	18.91	19.00
3204	NYSE	ORAN	Thu, Jul 15, 2010	19.46	19.56	19.25	19.55
3203	NYSE	ORAN	Wed, Jul 14, 2010	19.10	19.32	19.06	19.22
3202	NYSE	ORAN	Tue, Jul 13, 2010	19.00	19.29	18.95	19.20
3201	NYSE	ORAN	Mon, Jul 12, 2010	18.61	18.85	18.60	18.82
3200	NYSE	ORAN	Fri, Jul 9, 2010	18.90	18.99	18.80	18.95
3199	NYSE	ORAN	Thu, Jul 8, 2010	19.03	19.22	18.95	19.19
3198	NYSE	ORAN	Wed, Jul 7, 2010	18.75	19.11	18.67	19.11
3197	NYSE	ORAN	Tue, Jul 6, 2010	18.71	18.80	18.29	18.40
3196	NYSE	ORAN	Fri, Jul 2, 2010	17.98	18.09	17.74	17.80
3195	NYSE	ORAN	Thu, Jul 1, 2010	17.57	17.86	17.52	17.83
3194	NYSE	ORAN	Wed, Jun 30, 2010	17.37	17.80	17.26	17.31
3193	NYSE	ORAN	Tue, Jun 29, 2010	17.91	17.91	17.55	17.66
3192	NYSE	ORAN	Mon, Jun 28, 2010	18.11	18.30	17.97	18.10
3191	NYSE	ORAN	Fri, Jun 25, 2010	18.13	18.33	18.00	18.21
3190	NYSE	ORAN	Thu, Jun 24, 2010	18.45	18.49	18.22	18.31
3189	NYSE	ORAN	Wed, Jun 23, 2010	18.33	18.56	18.15	18.42
3188	NYSE	ORAN	Tue, Jun 22, 2010	18.62	18.73	18.36	18.36
3187	NYSE	ORAN	Mon, Jun 21, 2010	19.03	19.04	18.65	18.74
3186	NYSE	ORAN	Fri, Jun 18, 2010	19.09	19.21	18.95	18.97
3185	NYSE	ORAN	Thu, Jun 17, 2010	19.17	19.31	18.96	19.28
3184	NYSE	ORAN	Wed, Jun 16, 2010	19.12	19.28	18.98	19.20
3183	NYSE	ORAN	Tue, Jun 15, 2010	19.09	19.35	19.03	19.32
3182	NYSE	ORAN	Mon, Jun 14, 2010	18.65	18.86	18.59	18.62
3181	NYSE	ORAN	Fri, Jun 11, 2010	18.02	18.35	18.02	18.34
3180	NYSE	ORAN	Thu, Jun 10, 2010	17.79	18.21	17.76	18.20
3179	NYSE	ORAN	Wed, Jun 9, 2010	17.72	17.88	17.47	17.52
3178	NYSE	ORAN	Tue, Jun 8, 2010	17.99	18.35	17.92	18.33
3177	NYSE	ORAN	Mon, Jun 7, 2010	18.33	18.44	18.01	18.03
3176	NYSE	ORAN	Fri, Jun 4, 2010	18.74	18.87	18.30	18.46
3175	NYSE	ORAN	Thu, Jun 3, 2010	19.16	19.25	19.01	19.19
3174	NYSE	ORAN	Wed, Jun 2, 2010	18.69	19.21	18.61	19.20
3173	NYSE	ORAN	Tue, Jun 1, 2010	18.50	19.06	18.44	18.61
3172	NYSE	ORAN	Fri, May 28, 2010	19.26	19.37	18.98	19.09
3171	NYSE	ORAN	Thu, May 27, 2010	18.93	19.47	18.86	19.47
3170	NYSE	ORAN	Wed, May 26, 2010	18.89	19.00	18.42	18.47
3169	NYSE	ORAN	Tue, May 25, 2010	18.42	19.03	18.31	19.00
3168	NYSE	ORAN	Mon, May 24, 2010	19.15	19.21	18.85	18.86
3167	NYSE	ORAN	Fri, May 21, 2010	18.97	19.50	18.87	19.45
3166	NYSE	ORAN	Thu, May 20, 2010	18.92	19.38	18.62	19.14
3165	NYSE	ORAN	Wed, May 19, 2010	19.12	19.42	18.96	19.35
3164	NYSE	ORAN	Tue, May 18, 2010	19.70	19.73	18.95	19.05
3163	NYSE	ORAN	Mon, May 17, 2010	19.38	19.51	18.99	19.44
3162	NYSE	ORAN	Fri, May 14, 2010	19.97	19.97	19.13	19.33
3161	NYSE	ORAN	Thu, May 13, 2010	20.19	20.42	20.08	20.10
3160	NYSE	ORAN	Wed, May 12, 2010	20.55	20.69	20.33	20.40
3159	NYSE	ORAN	Tue, May 11, 2010	20.22	20.58	20.10	20.42
3158	NYSE	ORAN	Mon, May 10, 2010	20.59	20.82	20.13	20.58
3157	NYSE	ORAN	Fri, May 7, 2010	19.80	19.94	19.10	19.21
3156	NYSE	ORAN	Thu, May 6, 2010	20.11	20.28	18.97	19.54
3155	NYSE	ORAN	Wed, May 5, 2010	20.41	20.68	20.26	20.36
3154	NYSE	ORAN	Tue, May 4, 2010	21.19	21.19	20.64	20.68
3153	NYSE	ORAN	Mon, May 3, 2010	21.69	21.77	21.60	21.69
3152	NYSE	ORAN	Fri, Apr 30, 2010	22.02	22.06	21.74	22.00
3151	NYSE	ORAN	Thu, Apr 29, 2010	21.82	21.88	21.68	21.70
3150	NYSE	ORAN	Wed, Apr 28, 2010	21.79	21.84	21.46	21.76
3149	NYSE	ORAN	Tue, Apr 27, 2010	22.36	22.50	21.39	21.41
3148	NYSE	ORAN	Mon, Apr 26, 2010	22.68	22.78	22.56	22.60
3147	NYSE	ORAN	Fri, Apr 23, 2010	22.75	22.96	22.67	22.92
3146	NYSE	ORAN	Thu, Apr 22, 2010	22.71	22.91	22.54	22.86
3145	NYSE	ORAN	Wed, Apr 21, 2010	23.16	23.21	22.96	23.10
3144	NYSE	ORAN	Tue, Apr 20, 2010	23.25	23.36	23.18	23.36
3143	NYSE	ORAN	Mon, Apr 19, 2010	23.10	23.24	23.04	23.17
3142	NYSE	ORAN	Fri, Apr 16, 2010	23.52	23.62	23.13	23.20
3141	NYSE	ORAN	Thu, Apr 15, 2010	23.86	23.88	23.70	23.80
3140	NYSE	ORAN	Wed, Apr 14, 2010	23.83	23.94	23.81	23.91
3139	NYSE	ORAN	Tue, Apr 13, 2010	23.74	23.75	23.52	23.73
3138	NYSE	ORAN	Mon, Apr 12, 2010	23.74	23.87	23.64	23.73
3137	NYSE	ORAN	Fri, Apr 9, 2010	23.37	23.89	23.35	23.86
3136	NYSE	ORAN	Thu, Apr 8, 2010	23.18	23.60	23.11	23.46
3135	NYSE	ORAN	Wed, Apr 7, 2010	23.54	23.61	23.45	23.53
3134	NYSE	ORAN	Tue, Apr 6, 2010	23.67	23.83	23.60	23.81
3133	NYSE	ORAN	Mon, Apr 5, 2010	24.07	24.33	24.07	24.12
3132	NYSE	ORAN	Thu, Apr 1, 2010	24.01	24.23	23.99	24.20
3131	NYSE	ORAN	Wed, Mar 31, 2010	23.95	24.19	23.87	24.03
3130	NYSE	ORAN	Tue, Mar 30, 2010	24.06	24.10	23.84	23.95
3129	NYSE	ORAN	Mon, Mar 29, 2010	23.64	23.95	23.64	23.89
3128	NYSE	ORAN	Fri, Mar 26, 2010	23.70	23.89	23.64	23.75
3127	NYSE	ORAN	Thu, Mar 25, 2010	23.79	23.84	23.67	23.72
3126	NYSE	ORAN	Wed, Mar 24, 2010	23.53	23.60	23.38	23.58
3125	NYSE	ORAN	Tue, Mar 23, 2010	23.96	24.11	23.86	24.10
3124	NYSE	ORAN	Mon, Mar 22, 2010	23.67	24.02	23.65	23.95
3123	NYSE	ORAN	Fri, Mar 19, 2010	23.98	24.01	23.69	23.93
3122	NYSE	ORAN	Thu, Mar 18, 2010	24.21	24.23	23.94	24.10
3121	NYSE	ORAN	Wed, Mar 17, 2010	24.60	24.69	24.51	24.59
3120	NYSE	ORAN	Tue, Mar 16, 2010	24.35	24.60	24.32	24.59
3119	NYSE	ORAN	Mon, Mar 15, 2010	24.32	24.35	24.07	24.22
3118	NYSE	ORAN	Fri, Mar 12, 2010	24.53	24.58	24.35	24.57
3117	NYSE	ORAN	Thu, Mar 11, 2010	24.21	24.45	24.16	24.45
3116	NYSE	ORAN	Wed, Mar 10, 2010	24.16	24.43	24.07	24.37
3115	NYSE	ORAN	Tue, Mar 9, 2010	24.05	24.33	24.02	24.15
3114	NYSE	ORAN	Mon, Mar 8, 2010	24.46	24.46	24.25	24.37
3113	NYSE	ORAN	Fri, Mar 5, 2010	23.91	24.33	23.83	24.33
3112	NYSE	ORAN	Thu, Mar 4, 2010	23.97	23.99	23.77	23.94
3111	NYSE	ORAN	Wed, Mar 3, 2010	23.80	24.04	23.79	23.97
3110	NYSE	ORAN	Tue, Mar 2, 2010	23.48	23.68	23.38	23.64
3109	NYSE	ORAN	Mon, Mar 1, 2010	23.40	23.62	23.29	23.62
3108	NYSE	ORAN	Fri, Feb 26, 2010	23.29	23.64	23.17	23.46
3107	NYSE	ORAN	Thu, Feb 25, 2010	23.13	23.34	22.98	23.30
3106	NYSE	ORAN	Wed, Feb 24, 2010	23.06	23.17	22.96	23.05
3105	NYSE	ORAN	Tue, Feb 23, 2010	23.15	23.17	22.78	22.85
3104	NYSE	ORAN	Mon, Feb 22, 2010	23.30	23.35	23.19	23.24
3103	NYSE	ORAN	Fri, Feb 19, 2010	23.09	23.35	23.07	23.31
3102	NYSE	ORAN	Thu, Feb 18, 2010	23.24	23.42	23.19	23.35
3101	NYSE	ORAN	Wed, Feb 17, 2010	23.31	23.43	23.13	23.16
3100	NYSE	ORAN	Tue, Feb 16, 2010	22.92	23.29	22.80	23.24
3099	NYSE	ORAN	Fri, Feb 12, 2010	22.52	22.82	22.51	22.82
3098	NYSE	ORAN	Thu, Feb 11, 2010	22.67	22.93	22.40	22.86
3097	NYSE	ORAN	Wed, Feb 10, 2010	22.96	23.02	22.69	22.88
3096	NYSE	ORAN	Tue, Feb 9, 2010	22.70	23.20	22.63	22.98
3095	NYSE	ORAN	Mon, Feb 8, 2010	22.78	22.87	22.50	22.50
3094	NYSE	ORAN	Fri, Feb 5, 2010	22.69	22.76	22.11	22.56
3093	NYSE	ORAN	Thu, Feb 4, 2010	23.32	23.36	22.86	22.86
3092	NYSE	ORAN	Wed, Feb 3, 2010	23.66	23.70	23.37	23.43
3091	NYSE	ORAN	Tue, Feb 2, 2010	23.59	23.86	23.55	23.80
3090	NYSE	ORAN	Mon, Feb 1, 2010	23.65	23.67	23.32	23.65
3089	NYSE	ORAN	Fri, Jan 29, 2010	23.37	23.47	23.02	23.06
3088	NYSE	ORAN	Thu, Jan 28, 2010	23.75	23.75	23.14	23.30
3087	NYSE	ORAN	Wed, Jan 27, 2010	23.70	23.85	23.58	23.76
3086	NYSE	ORAN	Tue, Jan 26, 2010	23.73	24.08	23.61	23.85
3085	NYSE	ORAN	Mon, Jan 25, 2010	24.13	24.18	23.95	24.02
3084	NYSE	ORAN	Fri, Jan 22, 2010	24.30	24.30	23.67	23.67
3083	NYSE	ORAN	Thu, Jan 21, 2010	24.27	24.35	23.80	23.93
3082	NYSE	ORAN	Wed, Jan 20, 2010	24.39	25.48	24.10	24.42
3081	NYSE	ORAN	Tue, Jan 19, 2010	24.59	24.95	24.59	24.88
3080	NYSE	ORAN	Fri, Jan 15, 2010	24.85	24.90	24.53	24.63
3079	NYSE	ORAN	Thu, Jan 14, 2010	25.23	25.26	25.10	25.22
3078	NYSE	ORAN	Wed, Jan 13, 2010	25.59	25.65	25.29	25.39
3077	NYSE	ORAN	Tue, Jan 12, 2010	25.34	25.57	25.24	25.36
3076	NYSE	ORAN	Mon, Jan 11, 2010	25.24	25.44	25.20	25.44
3075	NYSE	ORAN	Fri, Jan 8, 2010	25.20	25.20	24.97	25.17
3074	NYSE	ORAN	Thu, Jan 7, 2010	25.25	25.37	25.21	25.30
3073	NYSE	ORAN	Wed, Jan 6, 2010	25.83	25.83	25.63	25.71
3072	NYSE	ORAN	Tue, Jan 5, 2010	25.83	25.95	25.76	25.82
3071	NYSE	ORAN	Mon, Jan 4, 2010	25.82	25.98	25.77	25.91
3070	NYSE	ORAN	Thu, Dec 31, 2009	25.47	25.54	25.24	25.24
3069	NYSE	ORAN	Wed, Dec 30, 2009	25.64	25.66	25.33	25.50
3068	NYSE	ORAN	Tue, Dec 29, 2009	25.68	25.81	25.57	25.67
3067	NYSE	ORAN	Mon, Dec 28, 2009	25.60	25.66	25.49	25.62
3066	NYSE	ORAN	Thu, Dec 24, 2009	25.47	25.48	25.40	25.47
3065	NYSE	ORAN	Wed, Dec 23, 2009	25.22	25.35	25.07	25.32
3064	NYSE	ORAN	Tue, Dec 22, 2009	25.20	25.35	25.13	25.25
3063	NYSE	ORAN	Mon, Dec 21, 2009	25.09	25.22	24.98	25.00
3062	NYSE	ORAN	Fri, Dec 18, 2009	24.77	24.96	24.63	24.75
3061	NYSE	ORAN	Thu, Dec 17, 2009	24.93	24.96	24.68	24.69
3060	NYSE	ORAN	Wed, Dec 16, 2009	25.49	25.64	25.32	25.34
3059	NYSE	ORAN	Tue, Dec 15, 2009	25.45	25.79	25.30	25.39
3058	NYSE	ORAN	Mon, Dec 14, 2009	25.50	25.76	25.50	25.60
3057	NYSE	ORAN	Fri, Dec 11, 2009	25.74	25.74	25.47	25.50
3056	NYSE	ORAN	Thu, Dec 10, 2009	25.42	25.74	25.42	25.59
3055	NYSE	ORAN	Wed, Dec 9, 2009	25.79	25.79	25.45	25.66
3054	NYSE	ORAN	Tue, Dec 8, 2009	25.99	26.01	25.75	25.78
3053	NYSE	ORAN	Mon, Dec 7, 2009	26.55	26.65	26.39	26.48
3052	NYSE	ORAN	Fri, Dec 4, 2009	26.75	26.87	26.49	26.69
3051	NYSE	ORAN	Thu, Dec 3, 2009	26.59	26.88	26.56	26.60
3050	NYSE	ORAN	Wed, Dec 2, 2009	26.80	26.95	26.65	26.77
3049	NYSE	ORAN	Tue, Dec 1, 2009	26.49	26.89	26.49	26.84
3048	NYSE	ORAN	Mon, Nov 30, 2009	26.23	26.49	26.05	26.33
3047	NYSE	ORAN	Fri, Nov 27, 2009	25.96	26.37	25.96	26.31
3046	NYSE	ORAN	Wed, Nov 25, 2009	26.36	26.65	26.36	26.61
3045	NYSE	ORAN	Tue, Nov 24, 2009	26.14	26.14	25.85	26.01
3044	NYSE	ORAN	Mon, Nov 23, 2009	25.99	26.26	25.77	25.92
3043	NYSE	ORAN	Fri, Nov 20, 2009	25.75	25.76	25.57	25.69
3042	NYSE	ORAN	Thu, Nov 19, 2009	26.00	26.17	25.79	26.15
3041	NYSE	ORAN	Wed, Nov 18, 2009	26.39	26.46	26.25	26.44
3040	NYSE	ORAN	Tue, Nov 17, 2009	26.21	26.38	26.14	26.37
3039	NYSE	ORAN	Mon, Nov 16, 2009	26.37	26.49	26.25	26.43
3038	NYSE	ORAN	Fri, Nov 13, 2009	25.96	26.45	25.88	26.38
3037	NYSE	ORAN	Thu, Nov 12, 2009	26.02	26.48	26.02	26.16
3036	NYSE	ORAN	Wed, Nov 11, 2009	26.57	26.57	26.22	26.31
3035	NYSE	ORAN	Tue, Nov 10, 2009	26.17	26.59	26.12	26.57
3034	NYSE	ORAN	Mon, Nov 9, 2009	26.02	26.60	26.02	26.49
3033	NYSE	ORAN	Fri, Nov 6, 2009	25.89	26.14	25.73	26.12
3032	NYSE	ORAN	Thu, Nov 5, 2009	26.27	26.33	25.98	26.10
3031	NYSE	ORAN	Wed, Nov 4, 2009	25.85	25.97	25.67	25.75
3030	NYSE	ORAN	Tue, Nov 3, 2009	25.17	25.32	24.77	25.28
3029	NYSE	ORAN	Mon, Nov 2, 2009	25.43	25.84	25.06	25.35
3028	NYSE	ORAN	Fri, Oct 30, 2009	25.69	25.74	25.00	25.22
3027	NYSE	ORAN	Thu, Oct 29, 2009	25.87	26.31	25.82	26.21
3026	NYSE	ORAN	Wed, Oct 28, 2009	26.87	26.87	26.20	26.20
3025	NYSE	ORAN	Tue, Oct 27, 2009	26.59	26.59	26.22	26.30
3024	NYSE	ORAN	Mon, Oct 26, 2009	26.59	27.08	26.36	26.46
3023	NYSE	ORAN	Fri, Oct 23, 2009	27.16	27.18	26.68	26.76
3022	NYSE	ORAN	Thu, Oct 22, 2009	27.44	27.44	26.94	27.38
3021	NYSE	ORAN	Wed, Oct 21, 2009	26.99	27.31	26.93	26.98
3020	NYSE	ORAN	Tue, Oct 20, 2009	26.69	26.71	26.38	26.55
3019	NYSE	ORAN	Mon, Oct 19, 2009	26.39	26.53	26.26	26.45
3018	NYSE	ORAN	Fri, Oct 16, 2009	26.17	26.38	26.01	26.27
3017	NYSE	ORAN	Thu, Oct 15, 2009	26.52	26.60	26.40	26.59
3016	NYSE	ORAN	Wed, Oct 14, 2009	26.65	26.67	26.48	26.64
3015	NYSE	ORAN	Tue, Oct 13, 2009	26.55	26.60	26.31	26.46
3014	NYSE	ORAN	Mon, Oct 12, 2009	26.79	26.89	26.51	26.57
3013	NYSE	ORAN	Fri, Oct 9, 2009	26.42	26.55	26.32	26.55
3012	NYSE	ORAN	Thu, Oct 8, 2009	26.68	26.80	26.36	26.68
3011	NYSE	ORAN	Wed, Oct 7, 2009	26.69	26.81	26.57	26.74
3010	NYSE	ORAN	Tue, Oct 6, 2009	26.73	26.87	26.56	26.76
3009	NYSE	ORAN	Mon, Oct 5, 2009	26.45	26.83	26.32	26.70
3008	NYSE	ORAN	Fri, Oct 2, 2009	26.10	26.20	25.91	26.09
3007	NYSE	ORAN	Thu, Oct 1, 2009	26.71	26.72	26.21	26.24
3006	NYSE	ORAN	Wed, Sep 30, 2009	27.12	27.12	26.71	26.92
3005	NYSE	ORAN	Tue, Sep 29, 2009	27.42	27.42	27.12	27.22
3004	NYSE	ORAN	Mon, Sep 28, 2009	27.29	27.79	27.28	27.62
3003	NYSE	ORAN	Fri, Sep 25, 2009	27.46	27.47	26.96	27.13
3002	NYSE	ORAN	Thu, Sep 24, 2009	27.33	27.44	26.95	27.28
3001	NYSE	ORAN	Wed, Sep 23, 2009	27.42	27.76	27.15	27.28
3000	NYSE	ORAN	Tue, Sep 22, 2009	27.91	27.91	27.65	27.68
2999	NYSE	ORAN	Mon, Sep 21, 2009	27.22	27.45	27.13	27.41
2998	NYSE	ORAN	Fri, Sep 18, 2009	27.35	27.48	27.11	27.48
2997	NYSE	ORAN	Thu, Sep 17, 2009	27.44	27.60	27.30	27.42
2996	NYSE	ORAN	Wed, Sep 16, 2009	28.00	28.00	27.70	28.00
2995	NYSE	ORAN	Tue, Sep 15, 2009	27.45	27.76	27.29	27.71
2994	NYSE	ORAN	Mon, Sep 14, 2009	27.17	27.43	27.17	27.40
2993	NYSE	ORAN	Fri, Sep 11, 2009	27.50	27.58	27.27	27.40
2992	NYSE	ORAN	Thu, Sep 10, 2009	27.14	27.71	27.07	27.71
2991	NYSE	ORAN	Wed, Sep 9, 2009	27.29	27.42	27.20	27.42
2990	NYSE	ORAN	Tue, Sep 8, 2009	27.39	27.45	27.18	27.34
2989	NYSE	ORAN	Fri, Sep 4, 2009	25.90	26.39	25.90	26.35
2988	NYSE	ORAN	Thu, Sep 3, 2009	25.78	25.94	25.64	25.86
2987	NYSE	ORAN	Wed, Sep 2, 2009	25.64	25.75	25.26	25.64
2986	NYSE	ORAN	Tue, Sep 1, 2009	25.38	25.70	25.27	25.43
2985	NYSE	ORAN	Mon, Aug 31, 2009	25.60	25.86	25.56	25.74
2984	NYSE	ORAN	Fri, Aug 28, 2009	26.34	26.35	25.92	26.04
2983	NYSE	ORAN	Thu, Aug 27, 2009	25.89	26.06	25.53	26.06
2982	NYSE	ORAN	Wed, Aug 26, 2009	25.76	25.81	25.48	25.76
2981	NYSE	ORAN	Tue, Aug 25, 2009	25.27	25.88	25.27	25.68
2980	NYSE	ORAN	Mon, Aug 24, 2009	25.73	25.86	25.51	25.60
2979	NYSE	ORAN	Fri, Aug 21, 2009	25.53	25.91	25.41	25.74
2978	NYSE	ORAN	Thu, Aug 20, 2009	24.84	25.15	24.79	25.07
2977	NYSE	ORAN	Wed, Aug 19, 2009	24.42	24.99	24.42	24.89
2976	NYSE	ORAN	Tue, Aug 18, 2009	24.28	24.70	24.24	24.57
2975	NYSE	ORAN	Mon, Aug 17, 2009	24.30	24.52	24.20	24.49
2974	NYSE	ORAN	Fri, Aug 14, 2009	25.05	25.11	24.89	25.08
2973	NYSE	ORAN	Thu, Aug 13, 2009	25.35	25.51	25.26	25.41
2972	NYSE	ORAN	Wed, Aug 12, 2009	25.05	25.79	25.03	25.39
2971	NYSE	ORAN	Tue, Aug 11, 2009	25.30	25.39	25.08	25.32
2970	NYSE	ORAN	Mon, Aug 10, 2009	25.39	25.55	25.10	25.31
2969	NYSE	ORAN	Fri, Aug 7, 2009	25.65	25.72	25.21	25.28
2968	NYSE	ORAN	Thu, Aug 6, 2009	25.00	25.01	24.61	24.74
2967	NYSE	ORAN	Wed, Aug 5, 2009	24.91	25.14	24.73	25.09
2966	NYSE	ORAN	Tue, Aug 4, 2009	25.26	25.32	24.94	25.17
2965	NYSE	ORAN	Mon, Aug 3, 2009	25.37	25.73	25.26	25.73
2964	NYSE	ORAN	Fri, Jul 31, 2009	25.11	25.51	24.96	25.43
2963	NYSE	ORAN	Thu, Jul 30, 2009	25.07	25.25	24.80	24.93
2962	NYSE	ORAN	Wed, Jul 29, 2009	24.50	24.57	24.17	24.31
2961	NYSE	ORAN	Tue, Jul 28, 2009	24.27	24.44	24.00	24.37
2960	NYSE	ORAN	Mon, Jul 27, 2009	24.21	24.36	23.99	24.32
2959	NYSE	ORAN	Fri, Jul 24, 2009	24.00	24.29	23.85	24.21
2958	NYSE	ORAN	Thu, Jul 23, 2009	23.59	24.23	23.40	24.17
2957	NYSE	ORAN	Wed, Jul 22, 2009	23.21	23.92	23.16	23.85
2956	NYSE	ORAN	Tue, Jul 21, 2009	23.42	23.42	23.22	23.39
2955	NYSE	ORAN	Mon, Jul 20, 2009	23.08	23.45	23.04	23.41
2954	NYSE	ORAN	Fri, Jul 17, 2009	23.34	23.45	23.14	23.45
2953	NYSE	ORAN	Thu, Jul 16, 2009	23.20	23.41	22.91	23.37
2952	NYSE	ORAN	Wed, Jul 15, 2009	22.83	22.85	22.56	22.67
2951	NYSE	ORAN	Tue, Jul 14, 2009	22.64	22.74	22.43	22.45
2950	NYSE	ORAN	Mon, Jul 13, 2009	22.33	22.90	22.24	22.87
2949	NYSE	ORAN	Fri, Jul 10, 2009	22.25	22.40	22.07	22.35
2948	NYSE	ORAN	Thu, Jul 9, 2009	22.68	22.82	22.50	22.71
2947	NYSE	ORAN	Wed, Jul 8, 2009	22.71	22.76	22.41	22.61
2946	NYSE	ORAN	Tue, Jul 7, 2009	22.73	22.91	22.55	22.61
2945	NYSE	ORAN	Mon, Jul 6, 2009	22.89	23.22	22.76	23.21
2944	NYSE	ORAN	Thu, Jul 2, 2009	23.36	23.43	23.20	23.20
2943	NYSE	ORAN	Wed, Jul 1, 2009	23.51	23.81	23.38	23.64
2942	NYSE	ORAN	Tue, Jun 30, 2009	22.99	23.01	22.57	22.81
2941	NYSE	ORAN	Mon, Jun 29, 2009	23.05	23.29	22.92	23.23
2940	NYSE	ORAN	Fri, Jun 26, 2009	22.68	22.92	22.54	22.81
2939	NYSE	ORAN	Thu, Jun 25, 2009	22.46	23.01	22.36	22.91
2938	NYSE	ORAN	Wed, Jun 24, 2009	22.61	22.85	22.41	22.51
2937	NYSE	ORAN	Tue, Jun 23, 2009	22.54	22.80	22.52	22.70
2936	NYSE	ORAN	Mon, Jun 22, 2009	22.56	22.62	22.23	22.27
2935	NYSE	ORAN	Fri, Jun 19, 2009	22.80	22.87	22.57	22.62
2934	NYSE	ORAN	Thu, Jun 18, 2009	22.65	22.77	22.54	22.58
2933	NYSE	ORAN	Wed, Jun 17, 2009	22.40	22.56	22.23	22.42
2932	NYSE	ORAN	Tue, Jun 16, 2009	22.13	22.18	21.83	21.89
2931	NYSE	ORAN	Mon, Jun 15, 2009	22.24	22.24	21.78	21.94
2930	NYSE	ORAN	Fri, Jun 12, 2009	22.51	22.64	22.40	22.64
2929	NYSE	ORAN	Thu, Jun 11, 2009	22.52	22.80	22.46	22.58
2928	NYSE	ORAN	Wed, Jun 10, 2009	22.63	22.65	22.16	22.40
2927	NYSE	ORAN	Tue, Jun 9, 2009	22.64	22.84	22.43	22.73
2926	NYSE	ORAN	Mon, Jun 8, 2009	22.44	22.59	22.18	22.48
2925	NYSE	ORAN	Fri, Jun 5, 2009	22.64	22.64	22.14	22.23
2924	NYSE	ORAN	Thu, Jun 4, 2009	22.82	23.00	22.74	22.91
2923	NYSE	ORAN	Wed, Jun 3, 2009	23.16	23.18	22.83	23.02
2922	NYSE	ORAN	Tue, Jun 2, 2009	23.45	23.74	23.38	23.63
2921	NYSE	ORAN	Mon, Jun 1, 2009	23.52	23.79	23.45	23.63
2920	NYSE	ORAN	Fri, May 29, 2009	23.27	23.41	23.03	23.34
2919	NYSE	ORAN	Thu, May 28, 2009	23.12	23.20	22.80	23.03
2918	NYSE	ORAN	Wed, May 27, 2009	23.89	23.96	23.45	23.55
2917	NYSE	ORAN	Tue, May 26, 2009	23.41	24.10	23.41	24.05
2916	NYSE	ORAN	Fri, May 22, 2009	23.28	23.36	23.08	23.14
2915	NYSE	ORAN	Thu, May 21, 2009	22.84	23.02	22.72	22.97
2914	NYSE	ORAN	Wed, May 20, 2009	23.11	23.36	23.01	23.04
2913	NYSE	ORAN	Tue, May 19, 2009	22.80	23.06	22.76	22.86
2912	NYSE	ORAN	Mon, May 18, 2009	22.99	23.42	22.89	23.42
2911	NYSE	ORAN	Fri, May 15, 2009	22.95	23.18	22.67	22.83
2910	NYSE	ORAN	Thu, May 14, 2009	23.00	23.46	22.98	23.25
2909	NYSE	ORAN	Wed, May 13, 2009	23.18	23.38	22.86	22.95
2908	NYSE	ORAN	Tue, May 12, 2009	23.35	23.46	23.08	23.33
2907	NYSE	ORAN	Mon, May 11, 2009	22.70	22.70	22.42	22.47
2906	NYSE	ORAN	Fri, May 8, 2009	22.70	22.84	22.44	22.67
2905	NYSE	ORAN	Thu, May 7, 2009	22.81	22.87	22.30	22.41
2904	NYSE	ORAN	Wed, May 6, 2009	22.43	22.59	22.05	22.53
2903	NYSE	ORAN	Tue, May 5, 2009	21.97	22.02	21.71	21.95
2902	NYSE	ORAN	Mon, May 4, 2009	22.08	22.61	22.07	22.45
2901	NYSE	ORAN	Fri, May 1, 2009	22.16	22.30	21.75	22.30
2900	NYSE	ORAN	Thu, Apr 30, 2009	22.52	22.63	22.02	22.06
2899	NYSE	ORAN	Wed, Apr 29, 2009	21.92	22.32	21.89	22.00
2898	NYSE	ORAN	Tue, Apr 28, 2009	21.26	21.82	21.24	21.66
2897	NYSE	ORAN	Mon, Apr 27, 2009	21.37	21.62	21.16	21.24
2896	NYSE	ORAN	Fri, Apr 24, 2009	21.62	21.68	21.36	21.57
2895	NYSE	ORAN	Thu, Apr 23, 2009	21.23	21.44	20.95	21.41
2894	NYSE	ORAN	Wed, Apr 22, 2009	21.30	21.75	21.13	21.13
2893	NYSE	ORAN	Tue, Apr 21, 2009	21.05	21.49	21.00	21.44
2892	NYSE	ORAN	Mon, Apr 20, 2009	22.01	22.03	21.76	21.79
2891	NYSE	ORAN	Fri, Apr 17, 2009	22.26	22.38	21.98	22.29
2890	NYSE	ORAN	Thu, Apr 16, 2009	22.16	22.37	22.04	22.27
2889	NYSE	ORAN	Wed, Apr 15, 2009	21.91	22.08	21.75	22.07
2888	NYSE	ORAN	Tue, Apr 14, 2009	21.98	22.08	21.81	21.81
2887	NYSE	ORAN	Mon, Apr 13, 2009	22.08	22.73	22.00	22.57
2886	NYSE	ORAN	Thu, Apr 9, 2009	22.49	22.54	22.06	22.30
2885	NYSE	ORAN	Wed, Apr 8, 2009	22.52	22.64	22.20	22.44
2884	NYSE	ORAN	Tue, Apr 7, 2009	22.58	22.66	22.27	22.32
2883	NYSE	ORAN	Mon, Apr 6, 2009	22.46	22.66	22.30	22.63
2882	NYSE	ORAN	Fri, Apr 3, 2009	22.70	22.76	22.31	22.73
2881	NYSE	ORAN	Thu, Apr 2, 2009	23.27	23.59	23.08	23.18
2880	NYSE	ORAN	Wed, Apr 1, 2009	22.61	23.30	22.56	23.25
2879	NYSE	ORAN	Tue, Mar 31, 2009	22.45	22.98	22.39	22.66
2878	NYSE	ORAN	Mon, Mar 30, 2009	22.53	22.53	22.03	22.33
2877	NYSE	ORAN	Fri, Mar 27, 2009	22.81	22.98	22.43	22.57
2876	NYSE	ORAN	Thu, Mar 26, 2009	24.05	24.25	23.77	24.09
2875	NYSE	ORAN	Wed, Mar 25, 2009	23.95	24.39	23.61	24.13
2874	NYSE	ORAN	Tue, Mar 24, 2009	23.45	23.72	23.23	23.29
2873	NYSE	ORAN	Mon, Mar 23, 2009	23.23	23.92	23.05	23.92
2872	NYSE	ORAN	Fri, Mar 20, 2009	23.15	23.30	22.73	22.77
2871	NYSE	ORAN	Thu, Mar 19, 2009	24.03	24.03	23.19	23.49
2870	NYSE	ORAN	Wed, Mar 18, 2009	22.88	23.72	22.58	23.51
2869	NYSE	ORAN	Tue, Mar 17, 2009	22.46	23.27	22.39	23.25
2868	NYSE	ORAN	Mon, Mar 16, 2009	22.81	23.10	22.54	22.54
2867	NYSE	ORAN	Fri, Mar 13, 2009	22.72	22.99	22.58	22.95
2866	NYSE	ORAN	Thu, Mar 12, 2009	21.63	22.30	21.47	22.27
2865	NYSE	ORAN	Wed, Mar 11, 2009	21.60	21.90	21.31	21.53
2864	NYSE	ORAN	Tue, Mar 10, 2009	21.59	22.07	21.48	21.77
2863	NYSE	ORAN	Mon, Mar 9, 2009	21.20	21.52	20.92	21.00
2862	NYSE	ORAN	Fri, Mar 6, 2009	22.43	22.52	21.61	22.07
2861	NYSE	ORAN	Thu, Mar 5, 2009	21.74	22.06	21.20	21.40
2860	NYSE	ORAN	Wed, Mar 4, 2009	22.43	22.62	22.14	22.38
2859	NYSE	ORAN	Tue, Mar 3, 2009	22.00	22.22	21.56	21.65
2858	NYSE	ORAN	Mon, Mar 2, 2009	22.20	22.28	21.41	21.50
2857	NYSE	ORAN	Fri, Feb 27, 2009	22.36	22.86	22.27	22.45
2856	NYSE	ORAN	Thu, Feb 26, 2009	22.31	22.41	21.83	21.89
2855	NYSE	ORAN	Wed, Feb 25, 2009	21.87	22.08	21.28	21.82
2854	NYSE	ORAN	Tue, Feb 24, 2009	22.13	22.65	21.83	22.58
2853	NYSE	ORAN	Mon, Feb 23, 2009	22.59	22.67	21.67	21.76
2852	NYSE	ORAN	Fri, Feb 20, 2009	21.65	22.51	21.65	22.24
2851	NYSE	ORAN	Thu, Feb 19, 2009	22.37	22.56	21.87	21.95
2850	NYSE	ORAN	Wed, Feb 18, 2009	22.05	22.17	21.75	21.94
2849	NYSE	ORAN	Tue, Feb 17, 2009	22.26	22.37	22.05	22.06
2848	NYSE	ORAN	Fri, Feb 13, 2009	23.47	23.64	23.25	23.28
2847	NYSE	ORAN	Thu, Feb 12, 2009	23.10	23.56	22.74	23.56
2846	NYSE	ORAN	Wed, Feb 11, 2009	23.58	23.62	23.02	23.33
2845	NYSE	ORAN	Tue, Feb 10, 2009	23.92	24.16	22.99	23.16
2844	NYSE	ORAN	Mon, Feb 9, 2009	24.01	24.17	23.73	24.02
2843	NYSE	ORAN	Fri, Feb 6, 2009	24.06	24.38	23.86	24.20
2842	NYSE	ORAN	Thu, Feb 5, 2009	23.54	24.18	23.30	23.94
2841	NYSE	ORAN	Wed, Feb 4, 2009	23.48	23.99	23.20	23.32
2840	NYSE	ORAN	Tue, Feb 3, 2009	23.83	24.40	23.66	24.30
2839	NYSE	ORAN	Mon, Feb 2, 2009	22.59	23.13	22.49	22.97
2838	NYSE	ORAN	Fri, Jan 30, 2009	23.03	23.09	22.33	22.47
2837	NYSE	ORAN	Thu, Jan 29, 2009	23.96	23.98	23.16	23.29
2836	NYSE	ORAN	Wed, Jan 28, 2009	24.85	24.99	24.56	24.83
2835	NYSE	ORAN	Tue, Jan 27, 2009	24.43	24.60	24.10	24.38
2834	NYSE	ORAN	Mon, Jan 26, 2009	24.44	24.85	24.35	24.65
2833	NYSE	ORAN	Fri, Jan 23, 2009	24.16	25.15	23.99	24.98
2832	NYSE	ORAN	Thu, Jan 22, 2009	24.51	25.45	24.33	24.96
2831	NYSE	ORAN	Wed, Jan 21, 2009	24.69	25.30	24.28	25.28
2830	NYSE	ORAN	Tue, Jan 20, 2009	25.36	25.43	24.36	24.40
2829	NYSE	ORAN	Fri, Jan 16, 2009	25.65	25.67	24.81	25.35
2828	NYSE	ORAN	Thu, Jan 15, 2009	25.11	25.59	24.65	25.47
2827	NYSE	ORAN	Wed, Jan 14, 2009	25.01	25.19	24.75	24.99
2826	NYSE	ORAN	Tue, Jan 13, 2009	25.50	25.71	25.19	25.54
2825	NYSE	ORAN	Mon, Jan 12, 2009	26.63	26.68	25.95	26.11
2824	NYSE	ORAN	Fri, Jan 9, 2009	27.82	27.82	27.15	27.23
2823	NYSE	ORAN	Thu, Jan 8, 2009	27.61	28.22	27.49	28.22
2822	NYSE	ORAN	Wed, Jan 7, 2009	27.38	27.68	27.08	27.31
2821	NYSE	ORAN	Tue, Jan 6, 2009	27.44	27.68	27.04	27.56
2820	NYSE	ORAN	Mon, Jan 5, 2009	28.18	28.52	28.05	28.31
2819	NYSE	ORAN	Fri, Jan 2, 2009	27.99	28.81	27.95	28.75
2818	NYSE	ORAN	Wed, Dec 31, 2008	26.65	28.26	26.65	28.07
2817	NYSE	ORAN	Tue, Dec 30, 2008	27.90	28.56	27.79	28.56
2816	NYSE	ORAN	Mon, Dec 29, 2008	28.05	28.19	27.42	27.70
2815	NYSE	ORAN	Fri, Dec 26, 2008	27.60	28.09	27.60	27.98
2814	NYSE	ORAN	Wed, Dec 24, 2008	27.75	27.83	27.50	27.68
2813	NYSE	ORAN	Tue, Dec 23, 2008	28.14	28.26	27.50	27.69
2812	NYSE	ORAN	Mon, Dec 22, 2008	28.52	28.60	28.01	28.45
2811	NYSE	ORAN	Fri, Dec 19, 2008	28.22	28.36	27.75	28.07
2810	NYSE	ORAN	Thu, Dec 18, 2008	29.31	29.50	27.94	28.29
2809	NYSE	ORAN	Wed, Dec 17, 2008	27.96	28.74	27.96	28.49
2808	NYSE	ORAN	Tue, Dec 16, 2008	26.53	28.29	26.50	28.25
2807	NYSE	ORAN	Mon, Dec 15, 2008	26.52	26.73	26.09	26.48
2806	NYSE	ORAN	Fri, Dec 12, 2008	25.55	26.40	25.44	26.19
2805	NYSE	ORAN	Thu, Dec 11, 2008	26.04	26.55	25.57	25.91
2804	NYSE	ORAN	Wed, Dec 10, 2008	25.59	25.89	25.32	25.78
2803	NYSE	ORAN	Tue, Dec 9, 2008	25.59	26.01	25.19	25.47
2802	NYSE	ORAN	Mon, Dec 8, 2008	26.09	26.35	25.41	25.94
2801	NYSE	ORAN	Fri, Dec 5, 2008	25.39	26.52	24.89	26.45
2800	NYSE	ORAN	Thu, Dec 4, 2008	25.29	25.87	24.84	25.15
2799	NYSE	ORAN	Wed, Dec 3, 2008	25.18	26.24	25.08	26.22
2798	NYSE	ORAN	Tue, Dec 2, 2008	24.95	25.70	24.79	25.62
2797	NYSE	ORAN	Mon, Dec 1, 2008	25.01	25.09	24.06	24.07
2796	NYSE	ORAN	Fri, Nov 28, 2008	25.58	25.80	25.05	25.73
2795	NYSE	ORAN	Wed, Nov 26, 2008	25.41	26.07	25.32	26.04
2794	NYSE	ORAN	Tue, Nov 25, 2008	25.92	26.35	25.20	25.86
2793	NYSE	ORAN	Mon, Nov 24, 2008	24.47	26.11	24.33	25.75
2792	NYSE	ORAN	Fri, Nov 21, 2008	23.97	24.24	22.71	24.05
2791	NYSE	ORAN	Thu, Nov 20, 2008	24.22	24.91	22.92	23.00
2790	NYSE	ORAN	Wed, Nov 19, 2008	24.83	25.11	23.43	23.49
2789	NYSE	ORAN	Tue, Nov 18, 2008	24.12	24.78	23.71	24.46
2788	NYSE	ORAN	Mon, Nov 17, 2008	24.18	24.68	23.78	23.80
2787	NYSE	ORAN	Fri, Nov 14, 2008	24.94	25.76	24.59	24.61
2786	NYSE	ORAN	Thu, Nov 13, 2008	24.18	25.92	23.31	25.92
2785	NYSE	ORAN	Wed, Nov 12, 2008	23.88	24.03	23.08	23.19
2784	NYSE	ORAN	Tue, Nov 11, 2008	24.65	24.78	23.94	24.26
2783	NYSE	ORAN	Mon, Nov 10, 2008	25.88	26.06	24.75	25.11
2782	NYSE	ORAN	Fri, Nov 7, 2008	24.78	25.60	24.69	25.60
2781	NYSE	ORAN	Thu, Nov 6, 2008	25.30	25.70	24.10	24.32
2780	NYSE	ORAN	Wed, Nov 5, 2008	26.47	26.95	25.36	25.47
2779	NYSE	ORAN	Tue, Nov 4, 2008	25.43	26.51	25.36	26.51
2778	NYSE	ORAN	Mon, Nov 3, 2008	24.42	24.99	24.35	24.77
2777	NYSE	ORAN	Fri, Oct 31, 2008	24.36	25.59	24.13	25.32
2776	NYSE	ORAN	Thu, Oct 30, 2008	25.59	25.68	24.57	25.35
2775	NYSE	ORAN	Wed, Oct 29, 2008	25.39	26.43	25.25	25.49
2774	NYSE	ORAN	Tue, Oct 28, 2008	23.58	25.25	22.98	25.21
2773	NYSE	ORAN	Mon, Oct 27, 2008	22.59	23.42	22.50	22.57
2772	NYSE	ORAN	Fri, Oct 24, 2008	23.42	24.61	23.38	23.82
2771	NYSE	ORAN	Thu, Oct 23, 2008	25.26	25.96	24.46	25.63
2770	NYSE	ORAN	Wed, Oct 22, 2008	25.25	25.42	23.80	24.21
2769	NYSE	ORAN	Tue, Oct 21, 2008	26.62	27.05	25.71	25.87
2768	NYSE	ORAN	Mon, Oct 20, 2008	28.06	28.53	27.74	28.53
2767	NYSE	ORAN	Fri, Oct 17, 2008	26.76	28.65	26.73	27.40
2766	NYSE	ORAN	Thu, Oct 16, 2008	26.72	27.62	25.44	27.56
2765	NYSE	ORAN	Wed, Oct 15, 2008	27.35	27.50	25.38	25.48
2764	NYSE	ORAN	Tue, Oct 14, 2008	27.04	27.29	26.00	26.68
2763	NYSE	ORAN	Mon, Oct 13, 2008	25.20	26.90	24.99	26.90
2762	NYSE	ORAN	Fri, Oct 10, 2008	22.60	23.97	20.62	23.07
2761	NYSE	ORAN	Thu, Oct 9, 2008	25.81	26.05	23.86	23.94
2760	NYSE	ORAN	Wed, Oct 8, 2008	26.31	26.61	25.22	25.72
2759	NYSE	ORAN	Tue, Oct 7, 2008	27.39	27.58	26.05	26.18
2758	NYSE	ORAN	Mon, Oct 6, 2008	27.06	27.37	25.84	26.47
2757	NYSE	ORAN	Fri, Oct 3, 2008	27.94	28.44	27.53	27.78
2756	NYSE	ORAN	Thu, Oct 2, 2008	28.10	28.24	27.84	27.95
2755	NYSE	ORAN	Wed, Oct 1, 2008	28.24	29.10	28.14	28.99
2754	NYSE	ORAN	Tue, Sep 30, 2008	27.53	28.10	27.44	28.01
2753	NYSE	ORAN	Mon, Sep 29, 2008	28.62	28.95	27.01	27.43
2752	NYSE	ORAN	Fri, Sep 26, 2008	29.47	29.71	29.37	29.66
2751	NYSE	ORAN	Thu, Sep 25, 2008	29.28	29.57	29.17	29.51
2750	NYSE	ORAN	Wed, Sep 24, 2008	28.68	28.85	28.25	28.48
2749	NYSE	ORAN	Tue, Sep 23, 2008	28.88	29.30	28.56	28.73
2748	NYSE	ORAN	Mon, Sep 22, 2008	29.67	29.71	28.93	29.08
2747	NYSE	ORAN	Fri, Sep 19, 2008	29.25	29.90	29.00	29.75
2746	NYSE	ORAN	Thu, Sep 18, 2008	29.11	29.48	28.51	29.18
2745	NYSE	ORAN	Wed, Sep 17, 2008	28.38	28.59	27.69	27.89
2744	NYSE	ORAN	Tue, Sep 16, 2008	28.01	28.72	27.94	28.64
2743	NYSE	ORAN	Mon, Sep 15, 2008	27.48	27.57	27.00	27.14
2742	NYSE	ORAN	Fri, Sep 12, 2008	27.38	27.88	27.25	27.88
2741	NYSE	ORAN	Thu, Sep 11, 2008	26.70	27.21	26.59	27.21
2740	NYSE	ORAN	Wed, Sep 10, 2008	27.47	27.54	27.15	27.22
2739	NYSE	ORAN	Tue, Sep 9, 2008	27.48	27.58	26.99	26.99
2738	NYSE	ORAN	Mon, Sep 8, 2008	27.67	27.72	27.03	27.31
2737	NYSE	ORAN	Fri, Sep 5, 2008	27.84	28.00	27.52	27.69
2736	NYSE	ORAN	Thu, Sep 4, 2008	28.87	28.98	28.15	28.25
2735	NYSE	ORAN	Wed, Sep 3, 2008	29.24	29.37	28.99	29.37
2734	NYSE	ORAN	Tue, Sep 2, 2008	29.69	29.78	29.32	29.45
2733	NYSE	ORAN	Fri, Aug 29, 2008	29.55	29.73	29.36	29.42
2732	NYSE	ORAN	Thu, Aug 28, 2008	29.28	29.50	29.17	29.42
2731	NYSE	ORAN	Wed, Aug 27, 2008	28.95	29.01	28.72	28.93
2730	NYSE	ORAN	Tue, Aug 26, 2008	28.37	28.73	28.28	28.53
2729	NYSE	ORAN	Mon, Aug 25, 2008	29.07	29.12	28.58	28.69
2728	NYSE	ORAN	Fri, Aug 22, 2008	28.81	29.17	28.81	29.04
2727	NYSE	ORAN	Thu, Aug 21, 2008	28.66	28.84	28.57	28.84
2726	NYSE	ORAN	Wed, Aug 20, 2008	29.00	29.10	28.75	28.90
2725	NYSE	ORAN	Tue, Aug 19, 2008	28.98	29.06	28.77	28.91
2724	NYSE	ORAN	Mon, Aug 18, 2008	29.55	29.56	29.17	29.27
2723	NYSE	ORAN	Fri, Aug 15, 2008	29.15	29.17	28.86	29.02
2722	NYSE	ORAN	Thu, Aug 14, 2008	29.46	29.65	29.35	29.46
2721	NYSE	ORAN	Wed, Aug 13, 2008	30.05	30.08	29.74	29.98
2720	NYSE	ORAN	Tue, Aug 12, 2008	30.41	30.41	30.17	30.34
2719	NYSE	ORAN	Mon, Aug 11, 2008	30.29	30.55	30.25	30.40
2718	NYSE	ORAN	Fri, Aug 8, 2008	30.14	30.53	30.11	30.51
2717	NYSE	ORAN	Thu, Aug 7, 2008	30.91	31.19	30.74	30.86
2716	NYSE	ORAN	Wed, Aug 6, 2008	31.15	31.52	31.12	31.48
2715	NYSE	ORAN	Tue, Aug 5, 2008	31.54	31.94	31.40	31.94
2714	NYSE	ORAN	Mon, Aug 4, 2008	31.34	31.46	31.15	31.23
2713	NYSE	ORAN	Fri, Aug 1, 2008	31.83	31.88	31.18	31.25
2712	NYSE	ORAN	Thu, Jul 31, 2008	31.76	31.95	31.47	31.49
2711	NYSE	ORAN	Wed, Jul 30, 2008	30.71	30.94	30.48	30.87
2710	NYSE	ORAN	Tue, Jul 29, 2008	30.24	30.45	30.10	30.34
2709	NYSE	ORAN	Mon, Jul 28, 2008	30.22	30.38	29.90	29.99
2708	NYSE	ORAN	Fri, Jul 25, 2008	30.52	30.71	30.29	30.44
2707	NYSE	ORAN	Thu, Jul 24, 2008	30.42	30.51	30.10	30.22
2706	NYSE	ORAN	Wed, Jul 23, 2008	29.77	30.05	29.65	30.03
2705	NYSE	ORAN	Tue, Jul 22, 2008	30.22	30.35	29.95	30.19
2704	NYSE	ORAN	Mon, Jul 21, 2008	31.60	31.60	31.24	31.41
2703	NYSE	ORAN	Fri, Jul 18, 2008	31.43	31.58	31.18	31.52
2702	NYSE	ORAN	Thu, Jul 17, 2008	30.71	31.10	30.58	31.06
2701	NYSE	ORAN	Wed, Jul 16, 2008	30.22	30.77	30.07	30.74
2700	NYSE	ORAN	Tue, Jul 15, 2008	30.60	30.70	30.18	30.47
2699	NYSE	ORAN	Mon, Jul 14, 2008	31.23	31.27	30.69	30.76
2698	NYSE	ORAN	Fri, Jul 11, 2008	31.13	31.35	30.75	31.00
2697	NYSE	ORAN	Thu, Jul 10, 2008	31.43	31.54	31.21	31.45
2696	NYSE	ORAN	Wed, Jul 9, 2008	31.72	31.89	31.19	31.28
2695	NYSE	ORAN	Tue, Jul 8, 2008	31.82	32.02	31.60	32.02
2694	NYSE	ORAN	Mon, Jul 7, 2008	31.46	31.62	31.16	31.30
2693	NYSE	ORAN	Thu, Jul 3, 2008	31.60	31.80	31.44	31.47
2692	NYSE	ORAN	Wed, Jul 2, 2008	31.51	31.80	31.31	31.31
2691	NYSE	ORAN	Tue, Jul 1, 2008	30.40	30.64	30.07	30.60
2690	NYSE	ORAN	Mon, Jun 30, 2008	29.84	30.11	29.47	29.63
2689	NYSE	ORAN	Fri, Jun 27, 2008	27.64	27.81	27.19	27.36
2688	NYSE	ORAN	Thu, Jun 26, 2008	28.50	28.50	27.87	27.87
2687	NYSE	ORAN	Wed, Jun 25, 2008	28.24	28.68	28.14	28.52
2686	NYSE	ORAN	Tue, Jun 24, 2008	27.71	28.09	27.59	27.88
2685	NYSE	ORAN	Mon, Jun 23, 2008	27.71	27.86	27.49	27.58
2684	NYSE	ORAN	Fri, Jun 20, 2008	27.76	27.94	27.49	27.66
2683	NYSE	ORAN	Thu, Jun 19, 2008	27.91	28.24	27.86	28.23
2682	NYSE	ORAN	Wed, Jun 18, 2008	28.27	28.47	28.20	28.30
2681	NYSE	ORAN	Tue, Jun 17, 2008	28.87	29.05	28.78	28.87
2680	NYSE	ORAN	Mon, Jun 16, 2008	28.46	28.74	28.40	28.67
2679	NYSE	ORAN	Fri, Jun 13, 2008	28.32	28.65	28.28	28.63
2678	NYSE	ORAN	Thu, Jun 12, 2008	28.24	28.37	27.98	28.14
2677	NYSE	ORAN	Wed, Jun 11, 2008	28.30	28.36	28.01	28.07
2676	NYSE	ORAN	Tue, Jun 10, 2008	28.22	28.41	28.00	28.09
2675	NYSE	ORAN	Mon, Jun 9, 2008	28.65	28.68	27.90	28.26
2674	NYSE	ORAN	Fri, Jun 6, 2008	28.45	28.60	28.13	28.13
2673	NYSE	ORAN	Thu, Jun 5, 2008	28.72	29.04	28.35	28.91
2672	NYSE	ORAN	Wed, Jun 4, 2008	29.78	29.93	29.70	29.82
2671	NYSE	ORAN	Tue, Jun 3, 2008	30.07	30.16	29.89	30.00
2670	NYSE	ORAN	Mon, Jun 2, 2008	30.09	30.28	29.96	30.28
2669	NYSE	ORAN	Fri, May 30, 2008	30.49	30.82	30.45	30.64
2668	NYSE	ORAN	Thu, May 29, 2008	30.14	30.59	30.05	30.35
2667	NYSE	ORAN	Wed, May 28, 2008	32.52	33.07	32.50	32.98
2666	NYSE	ORAN	Tue, May 27, 2008	32.29	32.41	32.00	32.36
2665	NYSE	ORAN	Fri, May 23, 2008	31.76	31.89	31.65	31.75
2664	NYSE	ORAN	Thu, May 22, 2008	31.63	31.92	31.59	31.73
2663	NYSE	ORAN	Wed, May 21, 2008	31.50	31.58	31.08	31.18
2662	NYSE	ORAN	Tue, May 20, 2008	31.40	31.40	31.20	31.37
2661	NYSE	ORAN	Mon, May 19, 2008	31.67	31.68	31.35	31.49
2660	NYSE	ORAN	Fri, May 16, 2008	31.80	32.04	31.69	32.03
2659	NYSE	ORAN	Thu, May 15, 2008	31.67	31.97	31.55	31.89
2658	NYSE	ORAN	Wed, May 14, 2008	31.66	31.97	31.60	31.70
2657	NYSE	ORAN	Tue, May 13, 2008	31.92	32.03	31.69	31.97
2656	NYSE	ORAN	Mon, May 12, 2008	31.94	32.14	31.85	32.12
2655	NYSE	ORAN	Fri, May 9, 2008	31.55	31.74	31.47	31.54
2654	NYSE	ORAN	Thu, May 8, 2008	31.50	31.73	31.45	31.66
2653	NYSE	ORAN	Wed, May 7, 2008	31.74	31.77	31.18	31.32
2652	NYSE	ORAN	Tue, May 6, 2008	31.64	31.85	31.51	31.85
2651	NYSE	ORAN	Mon, May 5, 2008	31.89	32.00	31.68	31.80
2650	NYSE	ORAN	Fri, May 2, 2008	31.70	31.82	31.52	31.77
2649	NYSE	ORAN	Thu, May 1, 2008	31.39	31.63	31.14	31.57
2648	NYSE	ORAN	Wed, Apr 30, 2008	31.15	31.58	31.02	31.33
2647	NYSE	ORAN	Tue, Apr 29, 2008	31.20	31.24	31.03	31.12
2646	NYSE	ORAN	Mon, Apr 28, 2008	31.55	31.59	31.32	31.45
2645	NYSE	ORAN	Fri, Apr 25, 2008	31.05	31.58	30.88	31.42
2644	NYSE	ORAN	Thu, Apr 24, 2008	31.26	31.32	30.75	31.07
2643	NYSE	ORAN	Wed, Apr 23, 2008	31.15	31.78	31.09	31.77
2642	NYSE	ORAN	Tue, Apr 22, 2008	31.63	31.78	31.38	31.63
2641	NYSE	ORAN	Mon, Apr 21, 2008	31.32	31.96	31.32	31.96
2640	NYSE	ORAN	Fri, Apr 18, 2008	30.91	31.66	30.90	31.52
2639	NYSE	ORAN	Thu, Apr 17, 2008	31.63	31.72	31.23	31.57
2638	NYSE	ORAN	Wed, Apr 16, 2008	33.64	33.64	33.09	33.32
2637	NYSE	ORAN	Tue, Apr 15, 2008	34.93	35.16	34.87	35.16
2636	NYSE	ORAN	Mon, Apr 14, 2008	34.93	35.10	34.84	34.97
2635	NYSE	ORAN	Fri, Apr 11, 2008	35.37	35.46	34.76	34.78
2634	NYSE	ORAN	Thu, Apr 10, 2008	35.05	35.39	34.74	35.26
2633	NYSE	ORAN	Wed, Apr 9, 2008	35.60	35.70	35.00	35.15
2632	NYSE	ORAN	Tue, Apr 8, 2008	35.11	35.19	34.97	35.15
2631	NYSE	ORAN	Mon, Apr 7, 2008	35.15	35.39	35.05	35.20
2630	NYSE	ORAN	Fri, Apr 4, 2008	34.53	34.79	34.22	34.64
2629	NYSE	ORAN	Thu, Apr 3, 2008	33.99	34.50	33.93	34.38
2628	NYSE	ORAN	Wed, Apr 2, 2008	34.38	34.63	34.18	34.47
2627	NYSE	ORAN	Tue, Apr 1, 2008	34.21	34.80	34.12	34.80
2626	NYSE	ORAN	Mon, Mar 31, 2008	33.70	33.81	33.46	33.58
2625	NYSE	ORAN	Fri, Mar 28, 2008	33.63	33.81	33.38	33.50
2624	NYSE	ORAN	Thu, Mar 27, 2008	33.90	33.95	33.41	33.47
2623	NYSE	ORAN	Wed, Mar 26, 2008	33.47	33.55	33.16	33.39
2622	NYSE	ORAN	Tue, Mar 25, 2008	32.34	32.75	32.10	32.69
2621	NYSE	ORAN	Mon, Mar 24, 2008	31.85	32.44	31.80	32.21
2620	NYSE	ORAN	Thu, Mar 20, 2008	31.90	32.15	31.27	31.81
2619	NYSE	ORAN	Wed, Mar 19, 2008	33.01	33.15	32.21	32.22
2618	NYSE	ORAN	Tue, Mar 18, 2008	33.38	34.21	33.33	34.13
2617	NYSE	ORAN	Mon, Mar 17, 2008	31.83	32.88	31.77	32.71
2616	NYSE	ORAN	Fri, Mar 14, 2008	32.67	32.79	31.79	32.11
2615	NYSE	ORAN	Thu, Mar 13, 2008	32.88	33.06	32.51	33.00
2614	NYSE	ORAN	Wed, Mar 12, 2008	33.51	33.75	33.29	33.35
2613	NYSE	ORAN	Tue, Mar 11, 2008	33.59	33.75	33.13	33.75
2612	NYSE	ORAN	Mon, Mar 10, 2008	32.91	33.05	32.61	32.74
2611	NYSE	ORAN	Fri, Mar 7, 2008	32.60	32.77	32.15	32.40
2610	NYSE	ORAN	Thu, Mar 6, 2008	33.16	33.16	32.80	32.83
2609	NYSE	ORAN	Wed, Mar 5, 2008	33.24	33.78	33.14	33.51
2608	NYSE	ORAN	Tue, Mar 4, 2008	33.31	33.40	32.91	33.29
2607	NYSE	ORAN	Mon, Mar 3, 2008	33.65	33.97	33.51	33.81
2606	NYSE	ORAN	Fri, Feb 29, 2008	34.29	34.36	33.34	33.45
2605	NYSE	ORAN	Thu, Feb 28, 2008	34.16	34.43	34.10	34.27
2604	NYSE	ORAN	Wed, Feb 27, 2008	34.55	34.97	34.37	34.72
2603	NYSE	ORAN	Tue, Feb 26, 2008	34.42	35.00	34.35	34.91
2602	NYSE	ORAN	Mon, Feb 25, 2008	33.94	34.50	33.72	34.48
2601	NYSE	ORAN	Fri, Feb 22, 2008	33.98	34.05	33.42	34.00
2600	NYSE	ORAN	Thu, Feb 21, 2008	33.98	34.02	33.50	33.56
2599	NYSE	ORAN	Wed, Feb 20, 2008	33.70	34.29	33.62	34.22
2598	NYSE	ORAN	Tue, Feb 19, 2008	34.57	34.63	33.76	33.91
2597	NYSE	ORAN	Fri, Feb 15, 2008	34.39	34.50	34.12	34.33
2596	NYSE	ORAN	Thu, Feb 14, 2008	34.87	35.24	34.75	34.83
2595	NYSE	ORAN	Wed, Feb 13, 2008	35.41	35.47	34.94	35.38
2594	NYSE	ORAN	Tue, Feb 12, 2008	35.38	36.06	35.15	35.83
2593	NYSE	ORAN	Mon, Feb 11, 2008	34.80	35.30	34.46	35.30
2592	NYSE	ORAN	Fri, Feb 8, 2008	34.69	34.94	34.28	34.56
2591	NYSE	ORAN	Thu, Feb 7, 2008	34.16	34.39	33.75	34.23
2590	NYSE	ORAN	Wed, Feb 6, 2008	33.47	33.51	32.60	32.69
2589	NYSE	ORAN	Tue, Feb 5, 2008	33.96	34.28	33.30	33.40
2588	NYSE	ORAN	Mon, Feb 4, 2008	34.96	34.96	34.52	34.77
2587	NYSE	ORAN	Fri, Feb 1, 2008	35.26	35.39	34.63	35.21
2586	NYSE	ORAN	Thu, Jan 31, 2008	34.59	35.60	34.56	35.33
2585	NYSE	ORAN	Wed, Jan 30, 2008	34.50	35.07	34.11	34.42
2584	NYSE	ORAN	Tue, Jan 29, 2008	34.39	34.46	33.82	34.21
2583	NYSE	ORAN	Mon, Jan 28, 2008	33.74	34.29	33.50	34.29
2582	NYSE	ORAN	Fri, Jan 25, 2008	34.62	34.74	33.57	33.75
2581	NYSE	ORAN	Thu, Jan 24, 2008	33.44	34.31	33.30	34.31
2580	NYSE	ORAN	Wed, Jan 23, 2008	33.31	34.17	32.17	34.14
2579	NYSE	ORAN	Tue, Jan 22, 2008	34.00	35.21	33.11	35.01
2578	NYSE	ORAN	Fri, Jan 18, 2008	37.06	37.11	35.71	36.09
2577	NYSE	ORAN	Thu, Jan 17, 2008	36.86	37.07	36.13	36.19
2576	NYSE	ORAN	Wed, Jan 16, 2008	36.96	37.15	35.94	36.29
2575	NYSE	ORAN	Tue, Jan 15, 2008	37.08	37.14	36.16	36.19
2574	NYSE	ORAN	Mon, Jan 14, 2008	37.47	37.75	37.14	37.34
2573	NYSE	ORAN	Fri, Jan 11, 2008	37.32	37.66	37.05	37.18
2572	NYSE	ORAN	Thu, Jan 10, 2008	37.85	38.52	37.79	38.42
2571	NYSE	ORAN	Wed, Jan 9, 2008	37.72	38.25	37.62	38.25
2570	NYSE	ORAN	Tue, Jan 8, 2008	37.87	38.18	37.05	37.09
2569	NYSE	ORAN	Mon, Jan 7, 2008	36.82	37.07	36.55	37.07
2568	NYSE	ORAN	Fri, Jan 4, 2008	36.21	36.26	35.53	35.60
2567	NYSE	ORAN	Thu, Jan 3, 2008	35.60	35.88	35.48	35.57
2566	NYSE	ORAN	Wed, Jan 2, 2008	36.09	36.15	35.64	35.78
2565	NYSE	ORAN	Mon, Dec 31, 2007	35.65	36.14	35.45	35.63
2564	NYSE	ORAN	Fri, Dec 28, 2007	36.00	36.35	35.84	36.03
2563	NYSE	ORAN	Thu, Dec 27, 2007	36.02	36.25	35.93	35.95
2562	NYSE	ORAN	Wed, Dec 26, 2007	35.88	36.17	35.84	36.08
2561	NYSE	ORAN	Mon, Dec 24, 2007	35.59	35.95	35.59	35.88
2560	NYSE	ORAN	Fri, Dec 21, 2007	35.68	35.82	35.30	35.58
2559	NYSE	ORAN	Thu, Dec 20, 2007	35.21	35.28	34.69	35.01
2558	NYSE	ORAN	Wed, Dec 19, 2007	35.30	35.43	34.82	35.05
2557	NYSE	ORAN	Tue, Dec 18, 2007	35.51	35.57	34.89	35.25
2556	NYSE	ORAN	Mon, Dec 17, 2007	35.46	35.56	35.02	35.11
2555	NYSE	ORAN	Fri, Dec 14, 2007	35.35	35.79	35.17	35.24
2554	NYSE	ORAN	Thu, Dec 13, 2007	36.50	36.58	35.79	36.18
2553	NYSE	ORAN	Wed, Dec 12, 2007	36.55	37.13	36.34	36.76
2552	NYSE	ORAN	Tue, Dec 11, 2007	36.19	36.40	35.20	35.47
2551	NYSE	ORAN	Mon, Dec 10, 2007	36.82	36.98	36.44	36.61
2550	NYSE	ORAN	Fri, Dec 7, 2007	36.55	36.79	36.43	36.55
2549	NYSE	ORAN	Thu, Dec 6, 2007	36.29	36.52	35.88	36.46
2548	NYSE	ORAN	Wed, Dec 5, 2007	37.64	37.90	37.21	37.55
2547	NYSE	ORAN	Tue, Dec 4, 2007	38.60	38.81	38.22	38.49
2546	NYSE	ORAN	Mon, Dec 3, 2007	38.23	38.51	38.23	38.38
2545	NYSE	ORAN	Fri, Nov 30, 2007	38.45	38.61	37.76	37.95
2544	NYSE	ORAN	Thu, Nov 29, 2007	37.91	38.42	37.91	38.32
2543	NYSE	ORAN	Wed, Nov 28, 2007	38.22	39.15	38.13	39.08
2542	NYSE	ORAN	Tue, Nov 27, 2007	37.63	37.95	37.49	37.92
2541	NYSE	ORAN	Mon, Nov 26, 2007	38.17	38.40	37.35	37.39
2540	NYSE	ORAN	Fri, Nov 23, 2007	37.56	38.15	37.47	38.03
2539	NYSE	ORAN	Wed, Nov 21, 2007	38.87	39.04	38.62	38.74
2538	NYSE	ORAN	Tue, Nov 20, 2007	39.45	39.70	39.08	39.51
2537	NYSE	ORAN	Mon, Nov 19, 2007	39.26	39.42	38.76	38.92
2536	NYSE	ORAN	Fri, Nov 16, 2007	37.92	38.31	37.74	38.27
2535	NYSE	ORAN	Thu, Nov 15, 2007	37.21	37.39	36.68	36.92
2534	NYSE	ORAN	Wed, Nov 14, 2007	37.94	37.98	37.27	37.36
2533	NYSE	ORAN	Tue, Nov 13, 2007	37.61	37.88	37.43	37.88
2532	NYSE	ORAN	Mon, Nov 12, 2007	36.41	36.50	35.77	35.87
2531	NYSE	ORAN	Fri, Nov 9, 2007	36.50	36.77	36.00	36.26
2530	NYSE	ORAN	Thu, Nov 8, 2007	36.96	37.18	36.50	37.08
2529	NYSE	ORAN	Wed, Nov 7, 2007	37.50	37.50	36.78	36.81
2528	NYSE	ORAN	Tue, Nov 6, 2007	37.58	37.73	37.25	37.73
2527	NYSE	ORAN	Mon, Nov 5, 2007	36.73	37.00	36.66	36.89
2526	NYSE	ORAN	Fri, Nov 2, 2007	37.18	37.45	36.93	37.39
2525	NYSE	ORAN	Thu, Nov 1, 2007	36.09	36.62	35.98	36.26
2524	NYSE	ORAN	Wed, Oct 31, 2007	36.44	37.14	36.35	37.00
2523	NYSE	ORAN	Tue, Oct 30, 2007	36.33	36.58	36.22	36.44
2522	NYSE	ORAN	Mon, Oct 29, 2007	37.00	37.25	36.90	37.18
2521	NYSE	ORAN	Fri, Oct 26, 2007	36.83	37.14	36.75	37.03
2520	NYSE	ORAN	Thu, Oct 25, 2007	36.11	37.45	36.10	37.12
2519	NYSE	ORAN	Wed, Oct 24, 2007	34.03	34.26	33.53	34.23
2518	NYSE	ORAN	Tue, Oct 23, 2007	33.94	34.44	33.84	34.44
2517	NYSE	ORAN	Mon, Oct 22, 2007	33.85	34.05	33.70	34.03
2516	NYSE	ORAN	Fri, Oct 19, 2007	34.49	34.53	33.97	34.07
2515	NYSE	ORAN	Thu, Oct 18, 2007	34.34	34.69	34.26	34.60
2514	NYSE	ORAN	Wed, Oct 17, 2007	34.17	34.17	33.69	33.99
2513	NYSE	ORAN	Tue, Oct 16, 2007	33.22	33.78	33.04	33.48
2512	NYSE	ORAN	Mon, Oct 15, 2007	33.69	33.83	33.23	33.41
2511	NYSE	ORAN	Fri, Oct 12, 2007	33.71	33.98	33.64	33.90
2510	NYSE	ORAN	Thu, Oct 11, 2007	34.07	34.53	33.89	34.06
2509	NYSE	ORAN	Wed, Oct 10, 2007	32.87	32.87	32.60	32.76
2508	NYSE	ORAN	Tue, Oct 9, 2007	32.54	32.79	32.40	32.79
2507	NYSE	ORAN	Mon, Oct 8, 2007	32.34	32.56	32.16	32.36
2506	NYSE	ORAN	Fri, Oct 5, 2007	32.28	32.70	32.28	32.59
2505	NYSE	ORAN	Thu, Oct 4, 2007	32.17	32.35	31.97	32.23
2504	NYSE	ORAN	Wed, Oct 3, 2007	32.51	32.97	32.45	32.68
2503	NYSE	ORAN	Tue, Oct 2, 2007	33.07	33.34	32.99	33.24
2502	NYSE	ORAN	Mon, Oct 1, 2007	33.10	33.78	33.03	33.68
2501	NYSE	ORAN	Fri, Sep 28, 2007	33.33	33.67	33.27	33.44
2500	NYSE	ORAN	Thu, Sep 27, 2007	32.84	33.16	32.82	33.10
2499	NYSE	ORAN	Wed, Sep 26, 2007	32.85	32.95	32.68	32.72
2498	NYSE	ORAN	Tue, Sep 25, 2007	32.14	32.32	32.05	32.30
2497	NYSE	ORAN	Mon, Sep 24, 2007	32.26	32.37	31.98	32.09
2496	NYSE	ORAN	Fri, Sep 21, 2007	32.18	32.25	31.97	32.11
2495	NYSE	ORAN	Thu, Sep 20, 2007	31.93	32.16	31.84	31.96
2494	NYSE	ORAN	Wed, Sep 19, 2007	31.50	31.81	31.43	31.53
2493	NYSE	ORAN	Tue, Sep 18, 2007	31.20	31.97	31.14	31.87
2492	NYSE	ORAN	Mon, Sep 17, 2007	31.06	31.18	30.76	30.92
2491	NYSE	ORAN	Fri, Sep 14, 2007	31.26	31.46	31.18	31.45
2490	NYSE	ORAN	Thu, Sep 13, 2007	31.56	31.57	31.18	31.27
2489	NYSE	ORAN	Wed, Sep 12, 2007	30.82	31.03	30.80	30.90
2488	NYSE	ORAN	Tue, Sep 11, 2007	30.63	30.84	30.54	30.78
2487	NYSE	ORAN	Mon, Sep 10, 2007	30.51	30.55	30.00	30.25
2486	NYSE	ORAN	Fri, Sep 7, 2007	30.29	30.48	30.16	30.41
2485	NYSE	ORAN	Thu, Sep 6, 2007	30.09	30.40	29.91	30.32
2484	NYSE	ORAN	Wed, Sep 5, 2007	30.21	30.24	29.85	30.09
2483	NYSE	ORAN	Tue, Sep 4, 2007	30.39	30.82	30.37	30.76
2482	NYSE	ORAN	Fri, Aug 31, 2007	30.53	30.57	30.17	30.32
2481	NYSE	ORAN	Thu, Aug 30, 2007	29.78	30.05	29.64	29.74
2480	NYSE	ORAN	Wed, Aug 29, 2007	29.83	30.33	29.76	30.33
2479	NYSE	ORAN	Tue, Aug 28, 2007	29.86	30.09	29.28	29.36
2478	NYSE	ORAN	Mon, Aug 27, 2007	30.14	30.27	29.98	30.19
2477	NYSE	ORAN	Fri, Aug 24, 2007	29.79	30.12	29.60	30.08
2476	NYSE	ORAN	Thu, Aug 23, 2007	29.71	29.74	29.36	29.72
2475	NYSE	ORAN	Wed, Aug 22, 2007	29.15	29.43	28.94	29.42
2474	NYSE	ORAN	Tue, Aug 21, 2007	28.72	29.03	28.62	28.86
2473	NYSE	ORAN	Mon, Aug 20, 2007	28.75	28.89	28.46	28.77
2472	NYSE	ORAN	Fri, Aug 17, 2007	28.58	28.78	28.28	28.64
2471	NYSE	ORAN	Thu, Aug 16, 2007	27.81	28.64	27.22	28.00
2470	NYSE	ORAN	Wed, Aug 15, 2007	28.31	28.71	27.57	27.61
2469	NYSE	ORAN	Tue, Aug 14, 2007	28.68	28.68	27.82	27.95
2468	NYSE	ORAN	Mon, Aug 13, 2007	28.09	28.21	27.84	27.90
2467	NYSE	ORAN	Fri, Aug 10, 2007	27.53	27.77	27.27	27.63
2466	NYSE	ORAN	Thu, Aug 9, 2007	28.34	28.60	28.01	28.06
2465	NYSE	ORAN	Wed, Aug 8, 2007	28.82	29.14	28.46	28.75
2464	NYSE	ORAN	Tue, Aug 7, 2007	27.89	28.77	27.89	28.55
2463	NYSE	ORAN	Mon, Aug 6, 2007	28.20	28.44	27.84	28.44
2462	NYSE	ORAN	Fri, Aug 3, 2007	28.06	28.39	27.68	27.73
2461	NYSE	ORAN	Thu, Aug 2, 2007	28.20	28.25	27.87	28.20
2460	NYSE	ORAN	Wed, Aug 1, 2007	27.20	27.63	26.78	27.38
2459	NYSE	ORAN	Tue, Jul 31, 2007	27.35	27.59	27.14	27.17
2458	NYSE	ORAN	Mon, Jul 30, 2007	27.15	27.23	26.71	27.14
2457	NYSE	ORAN	Fri, Jul 27, 2007	26.90	26.96	26.45	26.50
2456	NYSE	ORAN	Thu, Jul 26, 2007	27.19	27.36	26.40	26.72
2455	NYSE	ORAN	Wed, Jul 25, 2007	27.86	28.30	27.32	27.70
2454	NYSE	ORAN	Tue, Jul 24, 2007	27.65	27.75	27.14	27.27
2453	NYSE	ORAN	Mon, Jul 23, 2007	28.03	28.07	27.79	27.87
2452	NYSE	ORAN	Fri, Jul 20, 2007	28.24	28.24	27.61	27.75
2451	NYSE	ORAN	Thu, Jul 19, 2007	28.38	28.45	28.26	28.33
2450	NYSE	ORAN	Wed, Jul 18, 2007	28.29	28.32	27.87	28.22
2449	NYSE	ORAN	Tue, Jul 17, 2007	28.48	28.55	28.33	28.36
2448	NYSE	ORAN	Mon, Jul 16, 2007	28.50	28.63	28.40	28.48
2447	NYSE	ORAN	Fri, Jul 13, 2007	28.65	28.71	28.49	28.61
2446	NYSE	ORAN	Thu, Jul 12, 2007	28.39	28.86	28.30	28.86
2445	NYSE	ORAN	Wed, Jul 11, 2007	28.02	28.18	27.86	28.18
2444	NYSE	ORAN	Tue, Jul 10, 2007	28.08	28.20	27.66	27.75
2443	NYSE	ORAN	Mon, Jul 9, 2007	28.50	28.54	28.31	28.39
2442	NYSE	ORAN	Fri, Jul 6, 2007	28.00	28.11	27.87	28.00
2441	NYSE	ORAN	Thu, Jul 5, 2007	27.90	27.96	27.68	27.91
2440	NYSE	ORAN	Tue, Jul 3, 2007	27.76	27.85	27.70	27.80
2439	NYSE	ORAN	Mon, Jul 2, 2007	27.57	27.75	27.46	27.75
2438	NYSE	ORAN	Fri, Jun 29, 2007	27.45	27.67	27.31	27.48
2437	NYSE	ORAN	Thu, Jun 28, 2007	27.70	27.86	27.55	27.72
2436	NYSE	ORAN	Wed, Jun 27, 2007	27.56	27.87	27.44	27.87
2435	NYSE	ORAN	Tue, Jun 26, 2007	27.77	27.87	27.53	27.58
2434	NYSE	ORAN	Mon, Jun 25, 2007	27.51	27.82	27.27	27.41
2433	NYSE	ORAN	Fri, Jun 22, 2007	28.23	28.29	27.94	28.03
2432	NYSE	ORAN	Thu, Jun 21, 2007	28.21	28.30	28.04	28.30
2431	NYSE	ORAN	Wed, Jun 20, 2007	28.76	28.79	28.12	28.17
2430	NYSE	ORAN	Tue, Jun 19, 2007	28.54	28.68	28.50	28.64
2429	NYSE	ORAN	Mon, Jun 18, 2007	28.70	28.72	28.53	28.57
2428	NYSE	ORAN	Fri, Jun 15, 2007	28.82	28.82	28.45	28.53
2427	NYSE	ORAN	Thu, Jun 14, 2007	28.50	28.79	28.43	28.50
2426	NYSE	ORAN	Wed, Jun 13, 2007	28.23	28.68	28.17	28.68
2425	NYSE	ORAN	Tue, Jun 12, 2007	28.31	28.55	28.06	28.10
2424	NYSE	ORAN	Mon, Jun 11, 2007	28.10	28.92	28.09	28.50
2423	NYSE	ORAN	Fri, Jun 8, 2007	28.26	28.73	28.16	28.73
2422	NYSE	ORAN	Thu, Jun 7, 2007	28.47	28.75	28.21	28.27
2421	NYSE	ORAN	Wed, Jun 6, 2007	29.09	29.16	28.86	28.98
2420	NYSE	ORAN	Tue, Jun 5, 2007	29.41	29.59	29.17	29.35
2419	NYSE	ORAN	Mon, Jun 4, 2007	29.57	29.76	29.52	29.71
2418	NYSE	ORAN	Fri, Jun 1, 2007	31.42	32.23	31.31	31.50
2417	NYSE	ORAN	Thu, May 31, 2007	30.61	30.77	30.49	30.72
2416	NYSE	ORAN	Wed, May 30, 2007	30.32	30.76	30.27	30.76
2415	NYSE	ORAN	Tue, May 29, 2007	30.60	30.69	30.24	30.40
2414	NYSE	ORAN	Fri, May 25, 2007	30.15	30.37	30.02	30.21
2413	NYSE	ORAN	Thu, May 24, 2007	30.38	30.58	30.00	30.08
2412	NYSE	ORAN	Wed, May 23, 2007	30.46	30.56	30.24	30.24
2411	NYSE	ORAN	Tue, May 22, 2007	29.73	29.86	29.64	29.71
2410	NYSE	ORAN	Mon, May 21, 2007	29.56	29.56	29.23	29.32
2409	NYSE	ORAN	Fri, May 18, 2007	29.39	29.71	29.39	29.69
2408	NYSE	ORAN	Thu, May 17, 2007	28.94	29.10	28.84	29.05
2407	NYSE	ORAN	Wed, May 16, 2007	29.56	29.56	29.26	29.50
2406	NYSE	ORAN	Tue, May 15, 2007	29.55	29.93	29.50	29.71
2405	NYSE	ORAN	Mon, May 14, 2007	29.78	29.86	29.61	29.71
2404	NYSE	ORAN	Fri, May 11, 2007	29.41	29.93	29.39	29.93
2403	NYSE	ORAN	Thu, May 10, 2007	29.57	29.74	29.16	29.24
2402	NYSE	ORAN	Wed, May 9, 2007	29.81	30.11	29.76	30.11
2401	NYSE	ORAN	Tue, May 8, 2007	29.66	29.86	29.61	29.86
2400	NYSE	ORAN	Mon, May 7, 2007	29.81	29.87	29.73	29.83
2399	NYSE	ORAN	Fri, May 4, 2007	29.62	29.93	29.60	29.92
2398	NYSE	ORAN	Thu, May 3, 2007	29.33	29.40	29.14	29.25
2397	NYSE	ORAN	Wed, May 2, 2007	29.17	29.47	29.13	29.43
2396	NYSE	ORAN	Tue, May 1, 2007	29.20	29.98	29.02	29.21
2395	NYSE	ORAN	Mon, Apr 30, 2007	29.36	29.53	29.22	29.27
2394	NYSE	ORAN	Fri, Apr 27, 2007	29.34	29.38	29.10	29.29
2393	NYSE	ORAN	Thu, Apr 26, 2007	29.64	29.73	29.26	29.34
2392	NYSE	ORAN	Wed, Apr 25, 2007	28.40	28.69	28.33	28.69
2391	NYSE	ORAN	Tue, Apr 24, 2007	28.43	28.60	28.28	28.54
2390	NYSE	ORAN	Mon, Apr 23, 2007	28.41	28.57	28.30	28.40
2389	NYSE	ORAN	Fri, Apr 20, 2007	28.48	28.58	27.95	28.55
2388	NYSE	ORAN	Thu, Apr 19, 2007	27.96	28.28	27.88	28.12
2387	NYSE	ORAN	Wed, Apr 18, 2007	28.07	28.28	28.02	28.17
2386	NYSE	ORAN	Tue, Apr 17, 2007	28.43	28.43	28.10	28.26
2385	NYSE	ORAN	Mon, Apr 16, 2007	28.11	28.49	28.06	28.41
2384	NYSE	ORAN	Fri, Apr 13, 2007	27.97	28.17	27.87	28.16
2383	NYSE	ORAN	Thu, Apr 12, 2007	27.58	27.82	27.52	27.82
2382	NYSE	ORAN	Wed, Apr 11, 2007	28.04	28.05	27.48	27.59
2381	NYSE	ORAN	Tue, Apr 10, 2007	27.57	27.84	27.57	27.82
2380	NYSE	ORAN	Mon, Apr 9, 2007	27.36	27.56	27.31	27.39
2379	NYSE	ORAN	Thu, Apr 5, 2007	27.28	27.54	27.20	27.46
2378	NYSE	ORAN	Wed, Apr 4, 2007	27.28	27.39	27.25	27.33
2377	NYSE	ORAN	Tue, Apr 3, 2007	27.01	27.32	27.01	27.27
2376	NYSE	ORAN	Mon, Apr 2, 2007	26.97	27.04	26.75	26.96
2375	NYSE	ORAN	Fri, Mar 30, 2007	26.23	26.55	26.17	26.40
2374	NYSE	ORAN	Thu, Mar 29, 2007	26.18	26.32	25.99	26.24
2373	NYSE	ORAN	Wed, Mar 28, 2007	26.19	26.29	26.00	26.01
2372	NYSE	ORAN	Tue, Mar 27, 2007	26.14	26.33	26.08	26.26
2371	NYSE	ORAN	Mon, Mar 26, 2007	26.40	26.69	26.24	26.69
2370	NYSE	ORAN	Fri, Mar 23, 2007	26.57	26.74	26.48	26.60
2369	NYSE	ORAN	Thu, Mar 22, 2007	26.75	26.98	26.66	26.88
2368	NYSE	ORAN	Wed, Mar 21, 2007	26.33	26.91	26.21	26.87
2367	NYSE	ORAN	Tue, Mar 20, 2007	25.92	26.25	25.86	26.21
2366	NYSE	ORAN	Mon, Mar 19, 2007	25.81	25.98	25.71	25.91
2365	NYSE	ORAN	Fri, Mar 16, 2007	25.63	25.98	25.58	25.78
2364	NYSE	ORAN	Thu, Mar 15, 2007	25.24	25.55	25.20	25.36
2363	NYSE	ORAN	Wed, Mar 14, 2007	25.48	25.48	24.85	25.39
2362	NYSE	ORAN	Tue, Mar 13, 2007	25.98	26.11	25.39	25.51
2361	NYSE	ORAN	Mon, Mar 12, 2007	25.85	26.07	25.70	26.02
2360	NYSE	ORAN	Fri, Mar 9, 2007	25.99	26.09	25.80	26.06
2359	NYSE	ORAN	Thu, Mar 8, 2007	25.74	25.99	25.70	25.90
2358	NYSE	ORAN	Wed, Mar 7, 2007	25.57	25.99	25.53	25.77
2357	NYSE	ORAN	Tue, Mar 6, 2007	25.73	26.16	25.51	25.91
2356	NYSE	ORAN	Mon, Mar 5, 2007	25.66	26.02	25.46	25.55
2355	NYSE	ORAN	Fri, Mar 2, 2007	26.11	26.32	25.89	25.89
2354	NYSE	ORAN	Thu, Mar 1, 2007	26.49	26.73	26.25	26.54
2353	NYSE	ORAN	Wed, Feb 28, 2007	27.15	27.44	26.93	27.08
2352	NYSE	ORAN	Tue, Feb 27, 2007	27.60	27.67	26.67	26.93
2351	NYSE	ORAN	Mon, Feb 26, 2007	28.23	28.26	27.95	28.07
2350	NYSE	ORAN	Fri, Feb 23, 2007	27.89	28.41	27.83	28.17
2349	NYSE	ORAN	Thu, Feb 22, 2007	27.67	27.76	27.51	27.71
2348	NYSE	ORAN	Wed, Feb 21, 2007	27.82	27.87	27.69	27.84
2347	NYSE	ORAN	Tue, Feb 20, 2007	28.12	28.29	27.87	28.25
2346	NYSE	ORAN	Fri, Feb 16, 2007	28.18	28.40	28.10	28.37
2345	NYSE	ORAN	Thu, Feb 15, 2007	28.08	28.18	27.95	28.07
2344	NYSE	ORAN	Wed, Feb 14, 2007	27.96	28.29	27.94	28.24
2343	NYSE	ORAN	Tue, Feb 13, 2007	27.80	27.97	27.69	27.97
2342	NYSE	ORAN	Mon, Feb 12, 2007	27.79	27.82	27.50	27.66
2341	NYSE	ORAN	Fri, Feb 9, 2007	27.90	28.04	27.57	27.66
2340	NYSE	ORAN	Thu, Feb 8, 2007	27.84	27.91	27.71	27.85
2339	NYSE	ORAN	Wed, Feb 7, 2007	27.76	28.06	27.71	27.99
2338	NYSE	ORAN	Tue, Feb 6, 2007	27.62	27.72	27.41	27.62
2337	NYSE	ORAN	Mon, Feb 5, 2007	27.38	27.60	27.32	27.48
2336	NYSE	ORAN	Fri, Feb 2, 2007	27.39	27.44	27.18	27.39
2335	NYSE	ORAN	Thu, Feb 1, 2007	27.96	28.00	27.58	27.81
2334	NYSE	ORAN	Wed, Jan 31, 2007	27.41	27.89	27.27	27.81
2333	NYSE	ORAN	Tue, Jan 30, 2007	27.45	27.77	27.45	27.64
2332	NYSE	ORAN	Mon, Jan 29, 2007	27.14	27.59	27.14	27.36
2331	NYSE	ORAN	Fri, Jan 26, 2007	27.60	27.75	27.30	27.74
2330	NYSE	ORAN	Thu, Jan 25, 2007	27.98	28.01	27.60	27.72
2329	NYSE	ORAN	Wed, Jan 24, 2007	27.98	28.32	27.97	28.28
2328	NYSE	ORAN	Tue, Jan 23, 2007	27.90	28.25	27.83	28.10
2327	NYSE	ORAN	Mon, Jan 22, 2007	28.17	28.26	27.89	28.20
2326	NYSE	ORAN	Fri, Jan 19, 2007	28.22	28.65	28.21	28.45
2325	NYSE	ORAN	Thu, Jan 18, 2007	28.48	28.49	27.92	28.25
2324	NYSE	ORAN	Wed, Jan 17, 2007	28.43	28.60	28.32	28.39
2323	NYSE	ORAN	Tue, Jan 16, 2007	28.75	28.79	28.56	28.74
2322	NYSE	ORAN	Fri, Jan 12, 2007	28.53	28.83	28.45	28.81
2321	NYSE	ORAN	Thu, Jan 11, 2007	28.21	28.65	28.16	28.50
2320	NYSE	ORAN	Wed, Jan 10, 2007	28.46	28.46	28.12	28.45
2319	NYSE	ORAN	Tue, Jan 9, 2007	28.78	29.07	28.71	28.89
2318	NYSE	ORAN	Mon, Jan 8, 2007	28.23	28.41	28.11	28.24
2317	NYSE	ORAN	Fri, Jan 5, 2007	28.34	28.48	28.00	28.20
2316	NYSE	ORAN	Thu, Jan 4, 2007	28.30	28.50	28.25	28.44
2315	NYSE	ORAN	Wed, Jan 3, 2007	28.08	28.27	27.88	28.07
2314	NYSE	ORAN	Fri, Dec 29, 2006	27.58	27.82	27.58	27.70
2313	NYSE	ORAN	Thu, Dec 28, 2006	27.58	27.82	27.53	27.75
2312	NYSE	ORAN	Wed, Dec 27, 2006	27.48	27.70	27.42	27.69
2311	NYSE	ORAN	Tue, Dec 26, 2006	27.41	27.65	27.35	27.47
2310	NYSE	ORAN	Fri, Dec 22, 2006	27.50	27.54	27.12	27.35
2309	NYSE	ORAN	Thu, Dec 21, 2006	27.41	27.53	27.27	27.49
2308	NYSE	ORAN	Wed, Dec 20, 2006	27.72	27.77	27.51	27.62
2307	NYSE	ORAN	Tue, Dec 19, 2006	27.27	27.61	27.25	27.47
2306	NYSE	ORAN	Mon, Dec 18, 2006	27.40	27.40	27.21	27.36
2305	NYSE	ORAN	Fri, Dec 15, 2006	27.54	27.67	27.22	27.41
2304	NYSE	ORAN	Thu, Dec 14, 2006	27.15	27.30	27.02	27.26
2303	NYSE	ORAN	Wed, Dec 13, 2006	27.05	27.12	26.90	27.06
2302	NYSE	ORAN	Tue, Dec 12, 2006	26.70	26.80	26.47	26.77
2301	NYSE	ORAN	Mon, Dec 11, 2006	26.26	26.64	26.24	26.59
2300	NYSE	ORAN	Fri, Dec 8, 2006	26.12	26.20	25.96	26.00
2299	NYSE	ORAN	Thu, Dec 7, 2006	26.18	26.26	26.01	26.11
2298	NYSE	ORAN	Wed, Dec 6, 2006	25.91	26.04	25.81	25.93
2297	NYSE	ORAN	Tue, Dec 5, 2006	25.76	26.17	25.76	26.16
2296	NYSE	ORAN	Mon, Dec 4, 2006	25.57	26.04	25.52	26.04
2295	NYSE	ORAN	Fri, Dec 1, 2006	25.92	25.93	25.56	25.84
2294	NYSE	ORAN	Thu, Nov 30, 2006	25.95	26.17	25.85	26.07
2293	NYSE	ORAN	Wed, Nov 29, 2006	25.96	26.10	25.87	26.01
2292	NYSE	ORAN	Tue, Nov 28, 2006	25.78	26.03	25.69	26.01
2291	NYSE	ORAN	Mon, Nov 27, 2006	26.24	26.24	25.73	25.83
2290	NYSE	ORAN	Fri, Nov 24, 2006	26.06	26.25	26.06	26.19
2289	NYSE	ORAN	Wed, Nov 22, 2006	25.91	26.05	25.82	26.00
2288	NYSE	ORAN	Tue, Nov 21, 2006	25.75	25.93	25.68	25.91
2287	NYSE	ORAN	Mon, Nov 20, 2006	26.00	26.00	25.71	25.89
2286	NYSE	ORAN	Fri, Nov 17, 2006	25.85	26.10	25.80	26.07
2285	NYSE	ORAN	Thu, Nov 16, 2006	26.15	26.23	26.07	26.19
2284	NYSE	ORAN	Wed, Nov 15, 2006	25.82	26.04	25.77	26.02
2283	NYSE	ORAN	Tue, Nov 14, 2006	25.85	25.89	25.47	25.75
2282	NYSE	ORAN	Mon, Nov 13, 2006	25.70	25.80	25.12	25.63
2281	NYSE	ORAN	Fri, Nov 10, 2006	25.48	25.55	25.32	25.49
2280	NYSE	ORAN	Thu, Nov 9, 2006	25.55	25.73	25.46	25.55
2279	NYSE	ORAN	Wed, Nov 8, 2006	25.48	25.62	25.32	25.57
2278	NYSE	ORAN	Tue, Nov 7, 2006	26.00	26.09	25.80	25.85
2277	NYSE	ORAN	Mon, Nov 6, 2006	25.75	26.15	25.68	26.13
2276	NYSE	ORAN	Fri, Nov 3, 2006	26.03	26.20	25.72	25.81
2275	NYSE	ORAN	Thu, Nov 2, 2006	25.72	26.10	25.65	26.00
2274	NYSE	ORAN	Wed, Nov 1, 2006	26.17	26.25	25.90	25.91
2273	NYSE	ORAN	Tue, Oct 31, 2006	25.89	26.13	25.78	26.10
2272	NYSE	ORAN	Mon, Oct 30, 2006	25.96	26.04	25.83	25.89
2271	NYSE	ORAN	Fri, Oct 27, 2006	26.35	26.42	25.91	26.04
2270	NYSE	ORAN	Thu, Oct 26, 2006	25.58	25.78	25.44	25.50
2269	NYSE	ORAN	Wed, Oct 25, 2006	24.30	24.70	24.26	24.61
2268	NYSE	ORAN	Tue, Oct 24, 2006	24.28	24.40	24.24	24.35
2267	NYSE	ORAN	Mon, Oct 23, 2006	23.76	24.22	23.61	24.02
2266	NYSE	ORAN	Fri, Oct 20, 2006	23.90	23.95	23.72	23.92
2265	NYSE	ORAN	Thu, Oct 19, 2006	23.72	23.90	23.65	23.90
2264	NYSE	ORAN	Wed, Oct 18, 2006	23.73	23.78	23.45	23.61
2263	NYSE	ORAN	Tue, Oct 17, 2006	23.59	23.64	23.40	23.61
2262	NYSE	ORAN	Mon, Oct 16, 2006	23.67	23.84	23.63	23.84
2261	NYSE	ORAN	Fri, Oct 13, 2006	23.80	23.86	23.65	23.75
2260	NYSE	ORAN	Thu, Oct 12, 2006	23.77	23.89	23.68	23.82
2259	NYSE	ORAN	Wed, Oct 11, 2006	23.40	23.67	23.37	23.55
2258	NYSE	ORAN	Tue, Oct 10, 2006	23.32	23.36	23.13	23.32
2257	NYSE	ORAN	Mon, Oct 9, 2006	23.31	23.36	23.14	23.25
2256	NYSE	ORAN	Fri, Oct 6, 2006	23.36	23.60	23.28	23.59
2255	NYSE	ORAN	Thu, Oct 5, 2006	23.81	23.81	23.60	23.72
2254	NYSE	ORAN	Wed, Oct 4, 2006	23.29	23.69	23.29	23.65
2253	NYSE	ORAN	Tue, Oct 3, 2006	23.19	23.39	23.07	23.23
2252	NYSE	ORAN	Mon, Oct 2, 2006	23.09	23.29	23.08	23.17
2251	NYSE	ORAN	Fri, Sep 29, 2006	23.30	23.34	23.14	23.31
2250	NYSE	ORAN	Thu, Sep 28, 2006	23.12	23.19	22.99	23.19
2249	NYSE	ORAN	Wed, Sep 27, 2006	23.00	23.29	22.92	23.19
2248	NYSE	ORAN	Tue, Sep 26, 2006	22.95	23.19	22.80	23.01
2247	NYSE	ORAN	Mon, Sep 25, 2006	23.28	23.38	23.02	23.37
2246	NYSE	ORAN	Fri, Sep 22, 2006	22.91	22.96	22.67	22.96
2245	NYSE	ORAN	Thu, Sep 21, 2006	22.73	22.98	22.63	22.91
2244	NYSE	ORAN	Wed, Sep 20, 2006	22.06	22.34	22.03	22.21
2243	NYSE	ORAN	Tue, Sep 19, 2006	21.75	21.75	21.49	21.63
2242	NYSE	ORAN	Mon, Sep 18, 2006	21.86	22.05	21.82	21.98
2241	NYSE	ORAN	Fri, Sep 15, 2006	22.10	22.11	21.90	22.03
2240	NYSE	ORAN	Thu, Sep 14, 2006	22.23	22.39	22.13	22.31
2239	NYSE	ORAN	Wed, Sep 13, 2006	22.19	22.38	22.08	22.23
2238	NYSE	ORAN	Tue, Sep 12, 2006	22.00	22.17	21.94	22.15
2237	NYSE	ORAN	Mon, Sep 11, 2006	21.62	22.00	21.62	21.93
2236	NYSE	ORAN	Fri, Sep 8, 2006	21.03	21.16	20.98	21.12
2235	NYSE	ORAN	Thu, Sep 7, 2006	21.13	21.27	21.01	21.12
2234	NYSE	ORAN	Wed, Sep 6, 2006	21.34	21.52	21.30	21.36
2233	NYSE	ORAN	Tue, Sep 5, 2006	21.33	21.38	21.20	21.36
2232	NYSE	ORAN	Fri, Sep 1, 2006	21.35	21.69	21.19	21.62
2231	NYSE	ORAN	Thu, Aug 31, 2006	22.41	22.41	22.10	22.32
2230	NYSE	ORAN	Wed, Aug 30, 2006	22.09	22.47	22.09	22.45
2229	NYSE	ORAN	Tue, Aug 29, 2006	22.28	22.31	21.90	22.13
2228	NYSE	ORAN	Mon, Aug 28, 2006	21.99	22.34	21.80	22.28
2227	NYSE	ORAN	Fri, Aug 25, 2006	21.86	22.03	21.76	22.03
2226	NYSE	ORAN	Thu, Aug 24, 2006	22.04	22.04	21.86	21.94
2225	NYSE	ORAN	Wed, Aug 23, 2006	22.03	22.04	21.85	22.03
2224	NYSE	ORAN	Tue, Aug 22, 2006	21.97	22.16	21.92	22.15
2223	NYSE	ORAN	Mon, Aug 21, 2006	22.08	22.15	22.00	22.06
2222	NYSE	ORAN	Fri, Aug 18, 2006	21.98	22.10	21.81	21.95
2221	NYSE	ORAN	Thu, Aug 17, 2006	22.06	22.06	21.83	21.93
2220	NYSE	ORAN	Wed, Aug 16, 2006	22.05	22.07	21.81	22.06
2219	NYSE	ORAN	Tue, Aug 15, 2006	21.94	22.00	21.69	21.95
2218	NYSE	ORAN	Mon, Aug 14, 2006	21.59	21.82	21.40	21.78
2217	NYSE	ORAN	Fri, Aug 11, 2006	21.67	21.67	21.06	21.49
2216	NYSE	ORAN	Thu, Aug 10, 2006	22.13	22.39	21.67	22.00
2215	NYSE	ORAN	Wed, Aug 9, 2006	22.81	23.09	22.64	22.85
2214	NYSE	ORAN	Tue, Aug 8, 2006	22.97	22.99	22.73	22.82
2213	NYSE	ORAN	Mon, Aug 7, 2006	23.10	23.10	22.96	22.99
2212	NYSE	ORAN	Fri, Aug 4, 2006	23.03	23.47	22.99	23.32
2211	NYSE	ORAN	Thu, Aug 3, 2006	23.29	23.47	22.72	23.47
2210	NYSE	ORAN	Wed, Aug 2, 2006	22.79	23.45	22.79	23.38
2209	NYSE	ORAN	Tue, Aug 1, 2006	23.20	23.25	23.01	23.12
2208	NYSE	ORAN	Mon, Jul 31, 2006	22.86	23.23	22.20	23.23
2207	NYSE	ORAN	Fri, Jul 28, 2006	22.35	22.99	22.24	22.96
2206	NYSE	ORAN	Thu, Jul 27, 2006	22.40	22.53	22.06	22.44
2205	NYSE	ORAN	Wed, Jul 26, 2006	22.40	22.87	22.21	22.70
2204	NYSE	ORAN	Tue, Jul 25, 2006	22.28	22.40	22.10	22.40
2203	NYSE	ORAN	Mon, Jul 24, 2006	22.05	22.45	22.05	22.44
2202	NYSE	ORAN	Fri, Jul 21, 2006	21.56	22.00	21.56	21.98
2201	NYSE	ORAN	Thu, Jul 20, 2006	21.90	22.05	21.79	21.94
2200	NYSE	ORAN	Wed, Jul 19, 2006	21.42	22.25	21.37	22.14
2199	NYSE	ORAN	Tue, Jul 18, 2006	21.31	21.49	21.18	21.47
2198	NYSE	ORAN	Mon, Jul 17, 2006	21.10	21.43	21.10	21.38
2197	NYSE	ORAN	Fri, Jul 14, 2006	21.57	21.57	21.37	21.43
2196	NYSE	ORAN	Thu, Jul 13, 2006	21.49	21.75	21.43	21.58
2195	NYSE	ORAN	Wed, Jul 12, 2006	21.84	21.90	21.63	21.68
2194	NYSE	ORAN	Tue, Jul 11, 2006	21.92	22.13	21.80	22.09
2193	NYSE	ORAN	Mon, Jul 10, 2006	22.18	22.35	21.99	22.12
2192	NYSE	ORAN	Fri, Jul 7, 2006	22.10	22.33	21.91	22.12
2191	NYSE	ORAN	Thu, Jul 6, 2006	22.25	22.37	22.03	22.29
2190	NYSE	ORAN	Wed, Jul 5, 2006	22.14	22.17	21.87	22.09
2189	NYSE	ORAN	Mon, Jul 3, 2006	22.05	22.30	21.97	22.30
2188	NYSE	ORAN	Fri, Jun 30, 2006	21.75	21.91	21.59	21.86
2187	NYSE	ORAN	Thu, Jun 29, 2006	21.07	21.74	21.07	21.70
2186	NYSE	ORAN	Wed, Jun 28, 2006	21.09	21.20	20.76	21.07
2185	NYSE	ORAN	Tue, Jun 27, 2006	21.44	21.50	21.02	21.09
2184	NYSE	ORAN	Mon, Jun 26, 2006	21.32	21.36	21.15	21.34
2183	NYSE	ORAN	Fri, Jun 23, 2006	21.17	21.41	21.07	21.32
2182	NYSE	ORAN	Thu, Jun 22, 2006	21.79	21.82	21.50	21.81
2181	NYSE	ORAN	Wed, Jun 21, 2006	21.71	21.91	21.60	21.79
2180	NYSE	ORAN	Tue, Jun 20, 2006	21.62	21.72	21.46	21.62
2179	NYSE	ORAN	Mon, Jun 19, 2006	22.07	22.07	21.53	21.62
2178	NYSE	ORAN	Fri, Jun 16, 2006	22.29	22.29	21.73	22.08
2177	NYSE	ORAN	Thu, Jun 15, 2006	22.20	22.49	22.01	22.44
2176	NYSE	ORAN	Wed, Jun 14, 2006	22.30	22.40	21.79	22.00
2175	NYSE	ORAN	Tue, Jun 13, 2006	22.10	22.22	21.77	21.90
2174	NYSE	ORAN	Mon, Jun 12, 2006	22.42	22.51	22.11	22.21
2173	NYSE	ORAN	Fri, Jun 9, 2006	22.56	22.61	22.28	22.32
2172	NYSE	ORAN	Thu, Jun 8, 2006	22.90	22.95	22.33	22.58
2171	NYSE	ORAN	Wed, Jun 7, 2006	22.97	23.22	22.77	22.91
2170	NYSE	ORAN	Tue, Jun 6, 2006	22.86	22.86	22.50	22.80
2169	NYSE	ORAN	Mon, Jun 5, 2006	23.22	23.22	22.79	22.80
2168	NYSE	ORAN	Fri, Jun 2, 2006	23.55	23.65	23.25	23.46
2167	NYSE	ORAN	Thu, Jun 1, 2006	23.12	23.40	22.98	23.40
2166	NYSE	ORAN	Wed, May 31, 2006	22.58	23.40	22.54	23.09
2165	NYSE	ORAN	Tue, May 30, 2006	22.57	22.70	22.29	22.33
2164	NYSE	ORAN	Fri, May 26, 2006	22.73	22.73	22.53	22.65
2163	NYSE	ORAN	Thu, May 25, 2006	22.24	22.39	22.07	22.28
2162	NYSE	ORAN	Wed, May 24, 2006	21.99	22.32	21.86	22.16
2161	NYSE	ORAN	Tue, May 23, 2006	21.43	22.33	21.43	22.01
2160	NYSE	ORAN	Mon, May 22, 2006	21.40	21.52	21.20	21.36
2159	NYSE	ORAN	Fri, May 19, 2006	21.40	21.63	21.21	21.62
2158	NYSE	ORAN	Thu, May 18, 2006	22.01	22.02	21.60	21.63
2157	NYSE	ORAN	Wed, May 17, 2006	22.25	22.29	21.61	21.73
2156	NYSE	ORAN	Tue, May 16, 2006	22.56	22.58	22.35	22.47
2155	NYSE	ORAN	Mon, May 15, 2006	22.18	22.32	21.90	22.02
2154	NYSE	ORAN	Fri, May 12, 2006	22.46	22.46	22.13	22.20
2153	NYSE	ORAN	Thu, May 11, 2006	22.85	22.91	22.66	22.66
2152	NYSE	ORAN	Wed, May 10, 2006	23.27	23.37	23.18	23.25
2151	NYSE	ORAN	Tue, May 9, 2006	23.16	23.40	23.09	23.28
2150	NYSE	ORAN	Mon, May 8, 2006	22.95	23.16	22.88	23.16
2149	NYSE	ORAN	Fri, May 5, 2006	22.56	22.62	22.38	22.62
2148	NYSE	ORAN	Thu, May 4, 2006	23.44	23.65	23.39	23.62
2147	NYSE	ORAN	Wed, May 3, 2006	23.51	23.51	23.35	23.47
2146	NYSE	ORAN	Tue, May 2, 2006	23.57	23.71	23.47	23.66
2145	NYSE	ORAN	Mon, May 1, 2006	23.50	23.50	23.26	23.31
2144	NYSE	ORAN	Fri, Apr 28, 2006	23.25	23.42	23.14	23.32
2143	NYSE	ORAN	Thu, Apr 27, 2006	23.14	23.59	23.08	23.56
2142	NYSE	ORAN	Wed, Apr 26, 2006	22.89	23.30	22.89	23.30
2141	NYSE	ORAN	Tue, Apr 25, 2006	22.82	22.85	22.69	22.79
2140	NYSE	ORAN	Mon, Apr 24, 2006	22.61	22.74	22.51	22.71
2139	NYSE	ORAN	Fri, Apr 21, 2006	22.30	22.34	22.10	22.18
2138	NYSE	ORAN	Thu, Apr 20, 2006	22.02	22.31	22.00	22.28
2137	NYSE	ORAN	Wed, Apr 19, 2006	21.99	22.32	21.92	22.32
2136	NYSE	ORAN	Tue, Apr 18, 2006	21.87	22.20	21.85	22.18
2135	NYSE	ORAN	Mon, Apr 17, 2006	21.73	21.90	21.73	21.82
2134	NYSE	ORAN	Thu, Apr 13, 2006	21.45	21.70	21.43	21.59
2133	NYSE	ORAN	Wed, Apr 12, 2006	21.72	21.76	21.53	21.54
2132	NYSE	ORAN	Tue, Apr 11, 2006	22.04	22.06	21.75	21.80
2131	NYSE	ORAN	Mon, Apr 10, 2006	22.11	22.21	22.05	22.10
2130	NYSE	ORAN	Fri, Apr 7, 2006	22.39	22.39	22.06	22.15
2129	NYSE	ORAN	Thu, Apr 6, 2006	22.34	22.53	22.24	22.50
2128	NYSE	ORAN	Wed, Apr 5, 2006	22.58	22.74	22.52	22.66
2127	NYSE	ORAN	Tue, Apr 4, 2006	22.49	22.62	22.47	22.59
2126	NYSE	ORAN	Mon, Apr 3, 2006	22.43	22.63	22.41	22.49
2125	NYSE	ORAN	Fri, Mar 31, 2006	22.50	22.53	22.39	22.48
2124	NYSE	ORAN	Thu, Mar 30, 2006	22.60	22.80	22.58	22.73
2123	NYSE	ORAN	Wed, Mar 29, 2006	22.35	22.61	22.30	22.61
2122	NYSE	ORAN	Tue, Mar 28, 2006	22.60	22.67	22.34	22.41
2121	NYSE	ORAN	Mon, Mar 27, 2006	22.88	22.90	22.74	22.76
2120	NYSE	ORAN	Fri, Mar 24, 2006	23.09	23.22	23.04	23.17
2119	NYSE	ORAN	Thu, Mar 23, 2006	23.39	23.42	23.06	23.21
2118	NYSE	ORAN	Wed, Mar 22, 2006	23.55	23.63	23.40	23.51
2117	NYSE	ORAN	Tue, Mar 21, 2006	22.85	23.43	22.77	23.10
2116	NYSE	ORAN	Mon, Mar 20, 2006	22.62	22.84	22.61	22.81
2115	NYSE	ORAN	Fri, Mar 17, 2006	22.62	22.76	22.50	22.69
2114	NYSE	ORAN	Thu, Mar 16, 2006	22.51	22.74	22.46	22.69
2113	NYSE	ORAN	Wed, Mar 15, 2006	22.49	22.67	22.35	22.67
2112	NYSE	ORAN	Tue, Mar 14, 2006	22.47	22.72	22.41	22.67
2111	NYSE	ORAN	Mon, Mar 13, 2006	22.68	22.70	22.56	22.67
2110	NYSE	ORAN	Fri, Mar 10, 2006	22.25	22.55	22.25	22.55
2109	NYSE	ORAN	Thu, Mar 9, 2006	22.27	22.34	22.13	22.21
2108	NYSE	ORAN	Wed, Mar 8, 2006	21.83	22.07	21.80	22.04
2107	NYSE	ORAN	Tue, Mar 7, 2006	21.99	22.02	21.85	21.94
2106	NYSE	ORAN	Mon, Mar 6, 2006	22.26	22.42	22.17	22.29
2105	NYSE	ORAN	Fri, Mar 3, 2006	21.76	22.07	21.66	22.01
2104	NYSE	ORAN	Thu, Mar 2, 2006	21.80	21.93	21.67	21.92
2103	NYSE	ORAN	Wed, Mar 1, 2006	21.71	21.83	21.69	21.78
2102	NYSE	ORAN	Tue, Feb 28, 2006	21.79	21.86	21.72	21.84
2101	NYSE	ORAN	Mon, Feb 27, 2006	21.94	22.00	21.89	21.90
2100	NYSE	ORAN	Fri, Feb 24, 2006	22.19	22.24	22.06	22.18
2099	NYSE	ORAN	Thu, Feb 23, 2006	22.28	22.36	22.13	22.24
2098	NYSE	ORAN	Wed, Feb 22, 2006	22.28	22.56	22.22	22.56
2097	NYSE	ORAN	Tue, Feb 21, 2006	22.71	22.74	22.40	22.62
2096	NYSE	ORAN	Fri, Feb 17, 2006	22.76	23.00	22.75	22.88
2095	NYSE	ORAN	Thu, Feb 16, 2006	22.52	22.65	22.50	22.59
2094	NYSE	ORAN	Wed, Feb 15, 2006	22.67	22.75	22.53	22.68
2093	NYSE	ORAN	Tue, Feb 14, 2006	22.75	23.00	22.74	22.96
2092	NYSE	ORAN	Mon, Feb 13, 2006	22.27	22.33	22.00	22.14
2091	NYSE	ORAN	Fri, Feb 10, 2006	22.45	22.46	22.09	22.22
2090	NYSE	ORAN	Thu, Feb 9, 2006	22.47	22.80	22.38	22.56
2089	NYSE	ORAN	Wed, Feb 8, 2006	22.20	22.26	21.90	22.19
2088	NYSE	ORAN	Tue, Feb 7, 2006	21.36	21.74	21.36	21.62
2087	NYSE	ORAN	Mon, Feb 6, 2006	21.43	21.56	21.29	21.51
2086	NYSE	ORAN	Fri, Feb 3, 2006	21.63	21.90	21.59	21.84
2085	NYSE	ORAN	Thu, Feb 2, 2006	22.05	22.18	21.90	21.92
2084	NYSE	ORAN	Wed, Feb 1, 2006	22.45	22.60	22.38	22.58
2083	NYSE	ORAN	Tue, Jan 31, 2006	22.71	22.84	22.55	22.78
2082	NYSE	ORAN	Mon, Jan 30, 2006	23.16	23.22	23.02	23.07
2081	NYSE	ORAN	Fri, Jan 27, 2006	23.46	23.49	23.20	23.34
2080	NYSE	ORAN	Thu, Jan 26, 2006	23.20	23.47	23.18	23.39
2079	NYSE	ORAN	Wed, Jan 25, 2006	22.96	23.08	22.86	23.05
2078	NYSE	ORAN	Tue, Jan 24, 2006	22.91	22.99	22.78	22.93
2077	NYSE	ORAN	Mon, Jan 23, 2006	23.10	23.22	22.98	23.21
2076	NYSE	ORAN	Fri, Jan 20, 2006	22.78	22.78	22.49	22.56
2075	NYSE	ORAN	Thu, Jan 19, 2006	23.03	23.24	22.96	23.15
2074	NYSE	ORAN	Wed, Jan 18, 2006	23.40	23.59	23.23	23.43
2073	NYSE	ORAN	Tue, Jan 17, 2006	23.13	23.22	23.00	23.12
2072	NYSE	ORAN	Fri, Jan 13, 2006	23.46	23.65	23.37	23.63
2071	NYSE	ORAN	Thu, Jan 12, 2006	24.00	24.07	23.83	23.89
2070	NYSE	ORAN	Wed, Jan 11, 2006	26.15	26.34	24.31	24.34
2069	NYSE	ORAN	Tue, Jan 10, 2006	25.89	26.16	25.86	26.13
2068	NYSE	ORAN	Mon, Jan 9, 2006	26.30	26.41	26.22	26.34
2067	NYSE	ORAN	Fri, Jan 6, 2006	26.48	26.73	26.42	26.67
2066	NYSE	ORAN	Thu, Jan 5, 2006	26.38	26.40	26.22	26.29
2065	NYSE	ORAN	Wed, Jan 4, 2006	26.15	26.31	26.05	26.29
2064	NYSE	ORAN	Tue, Jan 3, 2006	25.50	25.86	25.37	25.84
2063	NYSE	ORAN	Fri, Dec 30, 2005	24.75	24.89	24.65	24.84
2062	NYSE	ORAN	Thu, Dec 29, 2005	25.06	25.14	25.00	25.00
2061	NYSE	ORAN	Wed, Dec 28, 2005	25.11	25.17	24.85	24.91
2060	NYSE	ORAN	Tue, Dec 27, 2005	24.86	24.94	24.76	24.76
2059	NYSE	ORAN	Fri, Dec 23, 2005	24.80	24.89	24.71	24.73
2058	NYSE	ORAN	Thu, Dec 22, 2005	24.75	24.89	24.68	24.82
2057	NYSE	ORAN	Wed, Dec 21, 2005	24.42	24.60	24.35	24.50
2056	NYSE	ORAN	Tue, Dec 20, 2005	24.43	24.46	24.19	24.29
2055	NYSE	ORAN	Mon, Dec 19, 2005	24.76	24.81	24.62	24.72
2054	NYSE	ORAN	Fri, Dec 16, 2005	25.18	25.23	24.98	25.04
2053	NYSE	ORAN	Thu, Dec 15, 2005	25.25	25.40	25.06	25.22
2052	NYSE	ORAN	Wed, Dec 14, 2005	25.45	25.66	25.44	25.55
2051	NYSE	ORAN	Tue, Dec 13, 2005	25.50	25.74	25.42	25.63
2050	NYSE	ORAN	Mon, Dec 12, 2005	25.79	25.91	25.79	25.84
2049	NYSE	ORAN	Fri, Dec 9, 2005	25.35	25.41	25.18	25.35
2048	NYSE	ORAN	Thu, Dec 8, 2005	25.20	25.44	25.10	25.36
2047	NYSE	ORAN	Wed, Dec 7, 2005	25.30	25.38	25.07	25.13
2046	NYSE	ORAN	Tue, Dec 6, 2005	25.23	25.40	25.15	25.20
2045	NYSE	ORAN	Mon, Dec 5, 2005	24.86	25.08	24.65	24.98
2044	NYSE	ORAN	Fri, Dec 2, 2005	25.16	25.22	25.00	25.20
2043	NYSE	ORAN	Thu, Dec 1, 2005	25.19	25.45	25.18	25.39
2042	NYSE	ORAN	Wed, Nov 30, 2005	25.24	25.27	24.96	24.99
2041	NYSE	ORAN	Tue, Nov 29, 2005	25.35	25.38	25.07	25.19
2040	NYSE	ORAN	Mon, Nov 28, 2005	25.36	25.48	25.11	25.27
2039	NYSE	ORAN	Fri, Nov 25, 2005	25.68	25.71	25.50	25.58
2038	NYSE	ORAN	Wed, Nov 23, 2005	25.54	25.93	25.53	25.82
2037	NYSE	ORAN	Tue, Nov 22, 2005	24.80	25.01	24.69	24.98
2036	NYSE	ORAN	Mon, Nov 21, 2005	25.01	25.02	24.82	25.01
2035	NYSE	ORAN	Fri, Nov 18, 2005	24.89	25.12	24.72	25.01
2034	NYSE	ORAN	Thu, Nov 17, 2005	24.76	24.91	24.61	24.86
2033	NYSE	ORAN	Wed, Nov 16, 2005	24.57	24.66	24.50	24.64
2032	NYSE	ORAN	Tue, Nov 15, 2005	24.73	24.81	24.53	24.65
2031	NYSE	ORAN	Mon, Nov 14, 2005	25.59	25.65	25.35	25.42
2030	NYSE	ORAN	Fri, Nov 11, 2005	25.45	25.45	25.17	25.35
2029	NYSE	ORAN	Thu, Nov 10, 2005	25.69	25.69	25.47	25.58
2028	NYSE	ORAN	Wed, Nov 9, 2005	25.61	25.74	25.55	25.72
2027	NYSE	ORAN	Tue, Nov 8, 2005	25.87	26.12	25.84	26.05
2026	NYSE	ORAN	Mon, Nov 7, 2005	25.75	25.81	25.62	25.77
2025	NYSE	ORAN	Fri, Nov 4, 2005	26.15	26.18	25.77	26.03
2024	NYSE	ORAN	Thu, Nov 3, 2005	26.44	26.54	26.22	26.29
2023	NYSE	ORAN	Wed, Nov 2, 2005	26.18	26.58	26.14	26.55
2022	NYSE	ORAN	Tue, Nov 1, 2005	26.53	26.61	26.36	26.39
2021	NYSE	ORAN	Mon, Oct 31, 2005	26.03	26.13	25.87	25.99
2020	NYSE	ORAN	Fri, Oct 28, 2005	26.30	26.43	26.16	26.41
2019	NYSE	ORAN	Thu, Oct 27, 2005	26.77	26.80	26.27	26.36
2018	NYSE	ORAN	Wed, Oct 26, 2005	27.76	28.03	27.76	27.86
2017	NYSE	ORAN	Tue, Oct 25, 2005	27.85	28.05	27.62	27.80
2016	NYSE	ORAN	Mon, Oct 24, 2005	27.24	27.60	27.20	27.51
2015	NYSE	ORAN	Fri, Oct 21, 2005	27.61	27.62	27.29	27.41
2014	NYSE	ORAN	Thu, Oct 20, 2005	27.48	27.53	27.13	27.20
2013	NYSE	ORAN	Wed, Oct 19, 2005	27.36	27.77	27.30	27.72
2012	NYSE	ORAN	Tue, Oct 18, 2005	27.81	27.90	27.51	27.69
2011	NYSE	ORAN	Mon, Oct 17, 2005	28.26	28.27	28.08	28.20
2010	NYSE	ORAN	Fri, Oct 14, 2005	28.32	28.64	28.18	28.60
2009	NYSE	ORAN	Thu, Oct 13, 2005	27.74	28.16	27.62	28.12
2008	NYSE	ORAN	Wed, Oct 12, 2005	28.31	28.49	28.06	28.11
2007	NYSE	ORAN	Tue, Oct 11, 2005	28.45	28.45	28.21	28.22
2006	NYSE	ORAN	Mon, Oct 10, 2005	28.47	28.48	28.29	28.36
2005	NYSE	ORAN	Fri, Oct 7, 2005	28.79	28.82	28.47	28.56
2004	NYSE	ORAN	Thu, Oct 6, 2005	28.70	28.85	28.51	28.66
2003	NYSE	ORAN	Wed, Oct 5, 2005	28.11	28.29	27.78	27.85
2002	NYSE	ORAN	Tue, Oct 4, 2005	27.97	28.03	27.70	27.71
2001	NYSE	ORAN	Mon, Oct 3, 2005	28.44	28.49	28.25	28.41
2000	NYSE	ORAN	Fri, Sep 30, 2005	28.78	28.93	28.72	28.75
1999	NYSE	ORAN	Thu, Sep 29, 2005	28.84	29.17	28.76	29.07
1998	NYSE	ORAN	Wed, Sep 28, 2005	28.86	29.06	28.82	28.92
1997	NYSE	ORAN	Tue, Sep 27, 2005	28.65	28.69	28.37	28.59
1996	NYSE	ORAN	Mon, Sep 26, 2005	28.91	29.08	28.75	28.90
1995	NYSE	ORAN	Fri, Sep 23, 2005	28.75	29.01	28.68	28.89
1994	NYSE	ORAN	Thu, Sep 22, 2005	28.65	28.84	28.50	28.81
1993	NYSE	ORAN	Wed, Sep 21, 2005	29.13	29.22	29.00	29.02
1992	NYSE	ORAN	Tue, Sep 20, 2005	29.38	29.43	29.00	29.09
1991	NYSE	ORAN	Mon, Sep 19, 2005	29.35	29.37	29.02	29.05
1990	NYSE	ORAN	Fri, Sep 16, 2005	29.63	29.77	29.51	29.69
1989	NYSE	ORAN	Thu, Sep 15, 2005	29.43	29.49	29.33	29.41
1988	NYSE	ORAN	Wed, Sep 14, 2005	29.62	29.71	29.50	29.56
1987	NYSE	ORAN	Tue, Sep 13, 2005	29.38	29.46	29.20	29.28
1986	NYSE	ORAN	Mon, Sep 12, 2005	29.37	29.53	29.30	29.42
1985	NYSE	ORAN	Fri, Sep 9, 2005	29.58	29.83	29.53	29.78
1984	NYSE	ORAN	Thu, Sep 8, 2005	29.72	29.78	29.67	29.70
1983	NYSE	ORAN	Wed, Sep 7, 2005	30.10	30.22	29.93	30.03
1982	NYSE	ORAN	Tue, Sep 6, 2005	30.15	30.34	30.06	30.26
1981	NYSE	ORAN	Fri, Sep 2, 2005	30.07	30.20	29.97	30.04
1980	NYSE	ORAN	Thu, Sep 1, 2005	30.04	30.38	30.01	30.33
1979	NYSE	ORAN	Wed, Aug 31, 2005	29.70	30.29	29.66	30.29
1978	NYSE	ORAN	Tue, Aug 30, 2005	30.15	30.22	29.93	30.11
1977	NYSE	ORAN	Mon, Aug 29, 2005	30.25	30.49	30.23	30.44
1976	NYSE	ORAN	Fri, Aug 26, 2005	30.15	30.16	29.85	29.86
1975	NYSE	ORAN	Thu, Aug 25, 2005	30.26	30.40	30.12	30.19
1974	NYSE	ORAN	Wed, Aug 24, 2005	30.65	30.74	30.34	30.37
1973	NYSE	ORAN	Tue, Aug 23, 2005	31.32	31.33	30.91	31.15
1972	NYSE	ORAN	Mon, Aug 22, 2005	31.43	31.59	31.35	31.47
1971	NYSE	ORAN	Fri, Aug 19, 2005	30.97	31.20	30.95	31.11
1970	NYSE	ORAN	Thu, Aug 18, 2005	30.55	30.75	30.54	30.64
1969	NYSE	ORAN	Wed, Aug 17, 2005	30.96	31.22	30.94	31.15
1968	NYSE	ORAN	Tue, Aug 16, 2005	31.39	31.39	30.97	30.99
1967	NYSE	ORAN	Mon, Aug 15, 2005	31.21	31.42	31.13	31.39
1966	NYSE	ORAN	Fri, Aug 12, 2005	31.41	31.45	31.24	31.42
1965	NYSE	ORAN	Thu, Aug 11, 2005	31.73	31.79	31.55	31.74
1964	NYSE	ORAN	Wed, Aug 10, 2005	31.64	31.77	31.37	31.42
1963	NYSE	ORAN	Tue, Aug 9, 2005	31.38	31.79	31.37	31.70
1962	NYSE	ORAN	Mon, Aug 8, 2005	31.31	31.36	30.94	31.00
1961	NYSE	ORAN	Fri, Aug 5, 2005	31.16	31.20	30.79	30.93
1960	NYSE	ORAN	Thu, Aug 4, 2005	31.39	31.56	31.24	31.39
1959	NYSE	ORAN	Wed, Aug 3, 2005	31.35	31.61	31.32	31.50
1958	NYSE	ORAN	Tue, Aug 2, 2005	31.40	31.60	31.31	31.46
1957	NYSE	ORAN	Mon, Aug 1, 2005	31.34	31.46	31.15	31.30
1956	NYSE	ORAN	Fri, Jul 29, 2005	30.92	31.05	30.83	30.90
1955	NYSE	ORAN	Thu, Jul 28, 2005	30.55	30.67	30.32	30.55
1954	NYSE	ORAN	Wed, Jul 27, 2005	29.91	30.19	29.69	29.97
1953	NYSE	ORAN	Tue, Jul 26, 2005	29.41	29.46	29.29	29.35
1952	NYSE	ORAN	Mon, Jul 25, 2005	28.95	28.95	28.75	28.80
1951	NYSE	ORAN	Fri, Jul 22, 2005	29.11	29.11	28.86	28.98
1950	NYSE	ORAN	Thu, Jul 21, 2005	29.76	29.82	29.53	29.60
1949	NYSE	ORAN	Wed, Jul 20, 2005	29.52	30.05	29.38	29.94
1948	NYSE	ORAN	Tue, Jul 19, 2005	29.19	29.62	29.14	29.58
1947	NYSE	ORAN	Mon, Jul 18, 2005	29.64	29.65	29.43	29.50
1946	NYSE	ORAN	Fri, Jul 15, 2005	29.83	29.91	29.66	29.80
1945	NYSE	ORAN	Thu, Jul 14, 2005	29.99	30.03	29.70	29.82
1944	NYSE	ORAN	Wed, Jul 13, 2005	29.89	29.93	29.64	29.78
1943	NYSE	ORAN	Tue, Jul 12, 2005	30.16	30.30	29.85	30.10
1942	NYSE	ORAN	Mon, Jul 11, 2005	29.68	29.99	29.57	29.88
1941	NYSE	ORAN	Fri, Jul 8, 2005	29.03	29.55	29.00	29.50
1940	NYSE	ORAN	Thu, Jul 7, 2005	28.56	28.94	28.55	28.87
1939	NYSE	ORAN	Wed, Jul 6, 2005	28.76	29.00	28.70	28.84
1938	NYSE	ORAN	Tue, Jul 5, 2005	28.61	28.80	28.49	28.71
1937	NYSE	ORAN	Fri, Jul 1, 2005	29.12	29.30	28.90	29.01
1936	NYSE	ORAN	Thu, Jun 30, 2005	29.43	29.47	29.10	29.14
1935	NYSE	ORAN	Wed, Jun 29, 2005	28.50	28.93	28.41	28.74
1934	NYSE	ORAN	Tue, Jun 28, 2005	27.25	27.51	27.22	27.45
1933	NYSE	ORAN	Mon, Jun 27, 2005	27.42	27.61	27.31	27.45
1932	NYSE	ORAN	Fri, Jun 24, 2005	27.40	27.51	27.25	27.36
1931	NYSE	ORAN	Thu, Jun 23, 2005	27.53	27.79	27.36	27.36
1930	NYSE	ORAN	Wed, Jun 22, 2005	27.96	28.04	27.78	27.92
1929	NYSE	ORAN	Tue, Jun 21, 2005	27.88	28.15	27.79	28.01
1928	NYSE	ORAN	Mon, Jun 20, 2005	27.83	27.96	27.65	27.90
1927	NYSE	ORAN	Fri, Jun 17, 2005	28.05	28.31	28.00	28.28
1926	NYSE	ORAN	Thu, Jun 16, 2005	27.48	27.57	27.30	27.50
1925	NYSE	ORAN	Wed, Jun 15, 2005	27.31	27.40	27.19	27.40
1924	NYSE	ORAN	Tue, Jun 14, 2005	27.41	27.41	27.23	27.33
1923	NYSE	ORAN	Mon, Jun 13, 2005	27.39	27.63	27.25	27.63
1922	NYSE	ORAN	Fri, Jun 10, 2005	28.00	28.00	27.63	27.75
1921	NYSE	ORAN	Thu, Jun 9, 2005	27.80	28.10	27.66	27.83
1920	NYSE	ORAN	Wed, Jun 8, 2005	28.22	28.22	27.70	27.93
1919	NYSE	ORAN	Tue, Jun 7, 2005	27.77	28.05	27.74	27.83
1918	NYSE	ORAN	Mon, Jun 6, 2005	27.70	27.70	27.50	27.63
1917	NYSE	ORAN	Fri, Jun 3, 2005	28.21	28.28	27.91	27.93
1916	NYSE	ORAN	Thu, Jun 2, 2005	28.00	28.12	27.84	28.08
1915	NYSE	ORAN	Wed, Jun 1, 2005	27.91	28.50	27.90	28.30
1914	NYSE	ORAN	Tue, May 31, 2005	28.30	28.40	28.13	28.27
1913	NYSE	ORAN	Fri, May 27, 2005	29.51	29.85	29.36	29.56
1912	NYSE	ORAN	Thu, May 26, 2005	29.67	29.73	29.55	29.73
1911	NYSE	ORAN	Wed, May 25, 2005	29.75	29.78	29.55	29.77
1910	NYSE	ORAN	Tue, May 24, 2005	29.54	29.95	29.50	29.70
1909	NYSE	ORAN	Mon, May 23, 2005	29.96	30.15	29.91	29.98
1908	NYSE	ORAN	Fri, May 20, 2005	29.84	30.01	29.73	29.84
1907	NYSE	ORAN	Thu, May 19, 2005	29.73	29.96	29.67	29.89
1906	NYSE	ORAN	Wed, May 18, 2005	29.35	29.91	29.32	29.79
1905	NYSE	ORAN	Tue, May 17, 2005	29.01	29.31	28.98	29.19
1904	NYSE	ORAN	Mon, May 16, 2005	29.06	29.34	29.06	29.21
1903	NYSE	ORAN	Fri, May 13, 2005	28.79	29.10	28.63	28.80
1902	NYSE	ORAN	Thu, May 12, 2005	29.05	29.24	28.90	29.07
1901	NYSE	ORAN	Wed, May 11, 2005	29.21	29.43	29.12	29.36
1900	NYSE	ORAN	Tue, May 10, 2005	29.38	29.67	29.32	29.41
1899	NYSE	ORAN	Mon, May 9, 2005	29.89	29.98	29.67	29.97
1898	NYSE	ORAN	Fri, May 6, 2005	30.19	30.22	29.90	30.04
1897	NYSE	ORAN	Thu, May 5, 2005	30.13	30.18	29.81	29.94
1896	NYSE	ORAN	Wed, May 4, 2005	29.57	29.95	29.48	29.95
1895	NYSE	ORAN	Tue, May 3, 2005	29.32	29.59	29.24	29.39
1894	NYSE	ORAN	Mon, May 2, 2005	29.45	29.56	29.29	29.52
1893	NYSE	ORAN	Fri, Apr 29, 2005	29.53	29.57	29.15	29.26
1892	NYSE	ORAN	Thu, Apr 28, 2005	29.00	29.03	28.67	28.80
1891	NYSE	ORAN	Wed, Apr 27, 2005	28.96	29.08	28.83	29.05
1890	NYSE	ORAN	Tue, Apr 26, 2005	29.36	29.58	29.22	29.25
1889	NYSE	ORAN	Mon, Apr 25, 2005	29.81	29.89	29.53	29.70
1888	NYSE	ORAN	Fri, Apr 22, 2005	29.81	29.97	29.60	29.71
1887	NYSE	ORAN	Thu, Apr 21, 2005	29.91	30.07	29.70	30.04
1886	NYSE	ORAN	Wed, Apr 20, 2005	29.25	29.46	29.00	29.02
1885	NYSE	ORAN	Tue, Apr 19, 2005	29.63	29.63	29.26	29.53
1884	NYSE	ORAN	Mon, Apr 18, 2005	29.41	29.60	29.10	29.53
1883	NYSE	ORAN	Fri, Apr 15, 2005	29.51	29.65	29.24	29.25
1882	NYSE	ORAN	Thu, Apr 14, 2005	29.91	29.93	29.64	29.80
1881	NYSE	ORAN	Wed, Apr 13, 2005	29.65	29.80	29.37	29.41
1880	NYSE	ORAN	Tue, Apr 12, 2005	29.32	29.75	29.23	29.73
1879	NYSE	ORAN	Mon, Apr 11, 2005	29.74	29.82	29.60	29.66
1878	NYSE	ORAN	Fri, Apr 8, 2005	29.53	29.85	29.50	29.67
1877	NYSE	ORAN	Thu, Apr 7, 2005	29.68	29.70	29.41	29.50
1876	NYSE	ORAN	Wed, Apr 6, 2005	29.31	29.57	29.10	29.30
1875	NYSE	ORAN	Tue, Apr 5, 2005	29.53	29.76	29.40	29.71
1874	NYSE	ORAN	Mon, Apr 4, 2005	29.55	29.76	29.36	29.69
1873	NYSE	ORAN	Fri, Apr 1, 2005	30.30	30.36	29.76	29.86
1872	NYSE	ORAN	Thu, Mar 31, 2005	30.13	30.14	29.86	29.87
1871	NYSE	ORAN	Wed, Mar 30, 2005	29.63	30.00	29.57	29.84
1870	NYSE	ORAN	Tue, Mar 29, 2005	29.56	29.86	29.55	29.55
1869	NYSE	ORAN	Mon, Mar 28, 2005	30.02	30.02	29.78	29.85
1868	NYSE	ORAN	Thu, Mar 24, 2005	29.87	30.18	29.85	29.94
1867	NYSE	ORAN	Wed, Mar 23, 2005	29.76	29.78	29.47	29.50
1866	NYSE	ORAN	Tue, Mar 22, 2005	29.89	30.48	29.75	29.76
1865	NYSE	ORAN	Mon, Mar 21, 2005	30.05	30.15	29.85	29.99
1864	NYSE	ORAN	Fri, Mar 18, 2005	30.57	30.57	30.26	30.32
1863	NYSE	ORAN	Thu, Mar 17, 2005	30.07	30.50	30.00	30.40
1862	NYSE	ORAN	Wed, Mar 16, 2005	30.25	30.38	29.85	29.91
1861	NYSE	ORAN	Tue, Mar 15, 2005	30.51	30.52	30.30	30.31
1860	NYSE	ORAN	Mon, Mar 14, 2005	30.33	30.40	30.26	30.37
1859	NYSE	ORAN	Fri, Mar 11, 2005	30.71	30.79	30.47	30.56
1858	NYSE	ORAN	Thu, Mar 10, 2005	30.80	30.85	30.43	30.67
1857	NYSE	ORAN	Wed, Mar 9, 2005	30.87	31.23	30.80	30.86
1856	NYSE	ORAN	Tue, Mar 8, 2005	31.09	31.17	30.90	30.91
1855	NYSE	ORAN	Mon, Mar 7, 2005	30.88	31.14	30.78	30.95
1854	NYSE	ORAN	Fri, Mar 4, 2005	30.55	30.91	30.55	30.77
1853	NYSE	ORAN	Thu, Mar 3, 2005	30.24	30.27	30.06	30.20
1852	NYSE	ORAN	Wed, Mar 2, 2005	30.26	30.66	30.19	30.51
1851	NYSE	ORAN	Tue, Mar 1, 2005	30.36	30.65	30.35	30.53
1850	NYSE	ORAN	Mon, Feb 28, 2005	30.26	30.32	29.96	30.19
1849	NYSE	ORAN	Fri, Feb 25, 2005	30.66	30.87	30.57	30.78
1848	NYSE	ORAN	Thu, Feb 24, 2005	30.68	30.78	30.41	30.75
1847	NYSE	ORAN	Wed, Feb 23, 2005	30.55	31.00	30.25	30.55
1846	NYSE	ORAN	Tue, Feb 22, 2005	30.40	30.59	30.09	30.09
1845	NYSE	ORAN	Fri, Feb 18, 2005	30.96	31.08	30.75	30.90
1844	NYSE	ORAN	Thu, Feb 17, 2005	31.47	31.48	31.00	31.12
1843	NYSE	ORAN	Wed, Feb 16, 2005	31.92	31.92	31.60	31.77
1842	NYSE	ORAN	Tue, Feb 15, 2005	31.88	32.00	31.72	31.77
1841	NYSE	ORAN	Mon, Feb 14, 2005	31.30	31.66	31.22	31.40
1840	NYSE	ORAN	Fri, Feb 11, 2005	30.89	31.35	30.78	31.23
1839	NYSE	ORAN	Thu, Feb 10, 2005	31.41	31.41	31.10	31.20
1838	NYSE	ORAN	Wed, Feb 9, 2005	31.82	31.83	31.49	31.69
1837	NYSE	ORAN	Tue, Feb 8, 2005	31.52	31.70	31.45	31.56
1836	NYSE	ORAN	Mon, Feb 7, 2005	31.58	31.61	31.35	31.43
1835	NYSE	ORAN	Fri, Feb 4, 2005	30.91	31.32	30.82	31.25
1834	NYSE	ORAN	Thu, Feb 3, 2005	31.36	31.41	31.12	31.29
1833	NYSE	ORAN	Wed, Feb 2, 2005	31.78	31.83	31.57	31.64
1832	NYSE	ORAN	Tue, Feb 1, 2005	31.34	31.50	31.24	31.48
1831	NYSE	ORAN	Mon, Jan 31, 2005	31.35	31.45	31.26	31.36
1830	NYSE	ORAN	Fri, Jan 28, 2005	31.24	31.30	30.91	31.15
1829	NYSE	ORAN	Thu, Jan 27, 2005	30.87	31.33	30.77	31.12
1828	NYSE	ORAN	Wed, Jan 26, 2005	31.23	31.43	31.21	31.36
1827	NYSE	ORAN	Tue, Jan 25, 2005	30.65	30.85	30.58	30.59
1826	NYSE	ORAN	Mon, Jan 24, 2005	30.26	30.45	30.13	30.20
1825	NYSE	ORAN	Fri, Jan 21, 2005	30.46	30.60	30.22	30.55
1824	NYSE	ORAN	Thu, Jan 20, 2005	30.21	30.38	29.86	29.91
1823	NYSE	ORAN	Wed, Jan 19, 2005	31.43	31.43	30.55	30.60
1822	NYSE	ORAN	Tue, Jan 18, 2005	30.96	31.33	30.95	31.27
1821	NYSE	ORAN	Fri, Jan 14, 2005	31.49	31.67	31.47	31.67
1820	NYSE	ORAN	Thu, Jan 13, 2005	32.20	32.22	31.80	31.93
1819	NYSE	ORAN	Wed, Jan 12, 2005	31.95	32.01	31.68	31.93
1818	NYSE	ORAN	Tue, Jan 11, 2005	31.47	31.55	31.22	31.39
1817	NYSE	ORAN	Mon, Jan 10, 2005	31.88	32.08	31.68	31.76
1816	NYSE	ORAN	Fri, Jan 7, 2005	32.85	32.93	32.26	32.36
1815	NYSE	ORAN	Thu, Jan 6, 2005	32.92	32.98	32.64	32.77
1814	NYSE	ORAN	Wed, Jan 5, 2005	32.45	32.70	32.30	32.38
1813	NYSE	ORAN	Tue, Jan 4, 2005	33.03	33.21	32.25	32.44
1812	NYSE	ORAN	Mon, Jan 3, 2005	33.20	33.36	32.84	32.94
1811	NYSE	ORAN	Fri, Dec 31, 2004	33.15	33.28	33.06	33.08
1810	NYSE	ORAN	Thu, Dec 30, 2004	33.44	33.57	33.33	33.48
1809	NYSE	ORAN	Wed, Dec 29, 2004	33.17	33.30	33.01	33.23
1808	NYSE	ORAN	Tue, Dec 28, 2004	32.73	33.23	32.73	33.15
1807	NYSE	ORAN	Mon, Dec 27, 2004	32.79	33.09	32.78	32.93
1806	NYSE	ORAN	Thu, Dec 23, 2004	32.61	32.76	32.35	32.59
1805	NYSE	ORAN	Wed, Dec 22, 2004	31.95	32.31	31.87	32.04
1804	NYSE	ORAN	Tue, Dec 21, 2004	31.22	31.60	31.13	31.59
1803	NYSE	ORAN	Mon, Dec 20, 2004	31.80	31.94	31.66	31.79
1802	NYSE	ORAN	Fri, Dec 17, 2004	31.88	31.96	31.69	31.81
1801	NYSE	ORAN	Thu, Dec 16, 2004	32.45	32.63	32.24	32.31
1800	NYSE	ORAN	Wed, Dec 15, 2004	32.93	33.02	32.74	32.82
1799	NYSE	ORAN	Tue, Dec 14, 2004	32.66	33.00	32.66	32.89
1798	NYSE	ORAN	Mon, Dec 13, 2004	32.63	32.89	32.50	32.80
1797	NYSE	ORAN	Fri, Dec 10, 2004	31.63	32.23	31.61	32.07
1796	NYSE	ORAN	Thu, Dec 9, 2004	31.97	32.35	31.75	32.23
1795	NYSE	ORAN	Wed, Dec 8, 2004	32.47	32.73	32.31	32.68
1794	NYSE	ORAN	Tue, Dec 7, 2004	33.10	33.16	32.66	32.66
1793	NYSE	ORAN	Mon, Dec 6, 2004	32.65	32.91	32.48	32.78
1792	NYSE	ORAN	Fri, Dec 3, 2004	32.43	32.59	32.32	32.51
1791	NYSE	ORAN	Thu, Dec 2, 2004	32.43	32.50	32.11	32.15
1790	NYSE	ORAN	Wed, Dec 1, 2004	31.92	32.24	31.92	32.18
1789	NYSE	ORAN	Tue, Nov 30, 2004	31.45	31.49	31.20	31.38
1788	NYSE	ORAN	Mon, Nov 29, 2004	31.25	31.37	31.04	31.20
1787	NYSE	ORAN	Fri, Nov 26, 2004	30.58	30.76	30.58	30.61
1786	NYSE	ORAN	Wed, Nov 24, 2004	30.06	30.11	29.73	30.00
1785	NYSE	ORAN	Tue, Nov 23, 2004	30.26	30.27	29.80	30.06
1784	NYSE	ORAN	Mon, Nov 22, 2004	29.80	30.14	29.75	30.11
1783	NYSE	ORAN	Fri, Nov 19, 2004	30.42	30.45	29.80	29.96
1782	NYSE	ORAN	Thu, Nov 18, 2004	30.07	30.31	30.03	30.18
1781	NYSE	ORAN	Wed, Nov 17, 2004	29.86	30.17	29.83	29.87
1780	NYSE	ORAN	Tue, Nov 16, 2004	29.10	29.44	29.07	29.29
1779	NYSE	ORAN	Mon, Nov 15, 2004	29.45	29.58	29.29	29.46
1778	NYSE	ORAN	Fri, Nov 12, 2004	29.57	29.93	29.54	29.87
1777	NYSE	ORAN	Thu, Nov 11, 2004	29.10	29.55	28.98	29.39
1776	NYSE	ORAN	Wed, Nov 10, 2004	28.30	28.41	28.12	28.24
1775	NYSE	ORAN	Tue, Nov 9, 2004	28.45	28.53	28.21	28.33
1774	NYSE	ORAN	Mon, Nov 8, 2004	28.84	28.91	28.63	28.77
1773	NYSE	ORAN	Fri, Nov 5, 2004	29.11	29.34	28.99	29.24
1772	NYSE	ORAN	Thu, Nov 4, 2004	28.71	29.18	28.68	29.17
1771	NYSE	ORAN	Wed, Nov 3, 2004	28.95	29.00	28.74	28.85
1770	NYSE	ORAN	Tue, Nov 2, 2004	28.65	28.85	28.60	28.70
1769	NYSE	ORAN	Mon, Nov 1, 2004	28.80	28.91	28.56	28.60
1768	NYSE	ORAN	Fri, Oct 29, 2004	28.61	29.00	28.52	28.75
1767	NYSE	ORAN	Thu, Oct 28, 2004	27.96	28.26	27.93	28.17
1766	NYSE	ORAN	Wed, Oct 27, 2004	27.22	27.65	27.21	27.48
1765	NYSE	ORAN	Tue, Oct 26, 2004	26.64	26.76	26.50	26.70
1764	NYSE	ORAN	Mon, Oct 25, 2004	26.60	26.75	26.44	26.58
1763	NYSE	ORAN	Fri, Oct 22, 2004	26.94	27.06	26.61	26.72
1762	NYSE	ORAN	Thu, Oct 21, 2004	26.83	27.05	26.67	27.05
1761	NYSE	ORAN	Wed, Oct 20, 2004	26.41	26.73	26.41	26.61
1760	NYSE	ORAN	Tue, Oct 19, 2004	26.68	27.11	26.44	26.47
1759	NYSE	ORAN	Mon, Oct 18, 2004	26.38	26.50	26.17	26.44
1758	NYSE	ORAN	Fri, Oct 15, 2004	25.88	26.29	25.85	26.08
1757	NYSE	ORAN	Thu, Oct 14, 2004	25.77	25.92	25.45	25.63
1756	NYSE	ORAN	Wed, Oct 13, 2004	25.85	25.89	25.55	25.72
1755	NYSE	ORAN	Tue, Oct 12, 2004	25.47	25.86	25.31	25.75
1754	NYSE	ORAN	Mon, Oct 11, 2004	26.17	26.22	26.02	26.05
1753	NYSE	ORAN	Fri, Oct 8, 2004	26.18	26.47	26.18	26.28
1752	NYSE	ORAN	Thu, Oct 7, 2004	26.30	26.49	26.27	26.28
1751	NYSE	ORAN	Wed, Oct 6, 2004	26.15	26.48	26.15	26.43
1750	NYSE	ORAN	Tue, Oct 5, 2004	25.98	26.35	25.94	26.10
1749	NYSE	ORAN	Mon, Oct 4, 2004	26.20	26.49	26.01	26.20
1748	NYSE	ORAN	Fri, Oct 1, 2004	25.58	25.97	25.52	25.91
1747	NYSE	ORAN	Thu, Sep 30, 2004	25.15	25.26	24.81	25.00
1746	NYSE	ORAN	Wed, Sep 29, 2004	24.85	25.12	24.82	24.99
1745	NYSE	ORAN	Tue, Sep 28, 2004	24.64	24.77	24.43	24.63
1744	NYSE	ORAN	Mon, Sep 27, 2004	24.46	24.74	24.33	24.52
1743	NYSE	ORAN	Fri, Sep 24, 2004	24.93	25.08	24.75	24.81
1742	NYSE	ORAN	Thu, Sep 23, 2004	24.87	24.98	24.71	24.86
1741	NYSE	ORAN	Wed, Sep 22, 2004	24.97	25.00	24.67	24.70
1740	NYSE	ORAN	Tue, Sep 21, 2004	25.03	25.39	24.98	25.39
1739	NYSE	ORAN	Mon, Sep 20, 2004	24.58	24.73	24.47	24.61
1738	NYSE	ORAN	Fri, Sep 17, 2004	24.82	25.04	24.70	24.95
1737	NYSE	ORAN	Thu, Sep 16, 2004	24.31	24.60	24.28	24.55
1736	NYSE	ORAN	Wed, Sep 15, 2004	24.33	24.35	23.92	24.00
1735	NYSE	ORAN	Tue, Sep 14, 2004	24.51	24.77	24.38	24.59
1734	NYSE	ORAN	Mon, Sep 13, 2004	24.39	24.78	24.39	24.44
1733	NYSE	ORAN	Fri, Sep 10, 2004	24.26	24.45	24.16	24.23
1732	NYSE	ORAN	Thu, Sep 9, 2004	23.75	24.16	23.69	23.97
1731	NYSE	ORAN	Wed, Sep 8, 2004	23.59	23.89	23.55	23.74
1730	NYSE	ORAN	Tue, Sep 7, 2004	23.61	23.88	23.60	23.73
1729	NYSE	ORAN	Fri, Sep 3, 2004	23.60	23.62	23.44	23.53
1728	NYSE	ORAN	Thu, Sep 2, 2004	23.46	23.85	23.46	23.80
1727	NYSE	ORAN	Wed, Sep 1, 2004	23.36	23.39	23.15	23.24
1726	NYSE	ORAN	Tue, Aug 31, 2004	23.53	23.80	23.51	23.60
1725	NYSE	ORAN	Mon, Aug 30, 2004	24.18	24.19	23.89	23.95
1724	NYSE	ORAN	Fri, Aug 27, 2004	24.37	24.68	24.31	24.41
1723	NYSE	ORAN	Thu, Aug 26, 2004	24.81	24.88	24.63	24.76
1722	NYSE	ORAN	Wed, Aug 25, 2004	24.37	24.90	24.37	24.85
1721	NYSE	ORAN	Tue, Aug 24, 2004	24.83	24.83	24.41	24.51
1720	NYSE	ORAN	Mon, Aug 23, 2004	24.68	24.81	24.52	24.56
1719	NYSE	ORAN	Fri, Aug 20, 2004	24.04	24.44	24.04	24.43
1718	NYSE	ORAN	Thu, Aug 19, 2004	24.44	24.58	24.28	24.43
1717	NYSE	ORAN	Wed, Aug 18, 2004	24.24	24.78	24.21	24.71
1716	NYSE	ORAN	Tue, Aug 17, 2004	24.32	24.45	24.20	24.28
1715	NYSE	ORAN	Mon, Aug 16, 2004	23.61	24.18	23.58	24.02
1714	NYSE	ORAN	Fri, Aug 13, 2004	23.50	23.90	23.47	23.75
1713	NYSE	ORAN	Thu, Aug 12, 2004	23.31	23.41	23.20	23.27
1712	NYSE	ORAN	Wed, Aug 11, 2004	23.44	23.70	23.29	23.60
1711	NYSE	ORAN	Tue, Aug 10, 2004	23.85	24.07	23.84	23.92
1710	NYSE	ORAN	Mon, Aug 9, 2004	23.74	23.81	23.47	23.57
1709	NYSE	ORAN	Fri, Aug 6, 2004	23.92	24.07	23.71	23.79
1708	NYSE	ORAN	Thu, Aug 5, 2004	24.36	24.43	23.97	23.98
1707	NYSE	ORAN	Wed, Aug 4, 2004	23.93	24.41	23.87	24.36
1706	NYSE	ORAN	Tue, Aug 3, 2004	24.62	24.76	24.40	24.45
1705	NYSE	ORAN	Mon, Aug 2, 2004	24.32	24.61	24.29	24.55
1704	NYSE	ORAN	Fri, Jul 30, 2004	24.80	25.02	24.53	24.73
1703	NYSE	ORAN	Thu, Jul 29, 2004	24.64	24.92	24.53	24.59
1702	NYSE	ORAN	Wed, Jul 28, 2004	24.07	24.19	23.74	24.11
1701	NYSE	ORAN	Tue, Jul 27, 2004	23.64	23.87	23.48	23.86
1700	NYSE	ORAN	Mon, Jul 26, 2004	23.80	23.90	23.45	23.80
1699	NYSE	ORAN	Fri, Jul 23, 2004	23.94	23.94	23.64	23.68
1698	NYSE	ORAN	Thu, Jul 22, 2004	24.26	24.29	23.99	24.28
1697	NYSE	ORAN	Wed, Jul 21, 2004	24.99	25.00	24.48	24.50
1696	NYSE	ORAN	Tue, Jul 20, 2004	24.77	25.15	24.68	25.11
1695	NYSE	ORAN	Mon, Jul 19, 2004	25.07	25.21	24.90	25.15
1694	NYSE	ORAN	Fri, Jul 16, 2004	25.42	25.43	24.97	25.04
1693	NYSE	ORAN	Thu, Jul 15, 2004	25.34	25.45	25.00	25.04
1692	NYSE	ORAN	Wed, Jul 14, 2004	25.18	25.48	25.18	25.25
1691	NYSE	ORAN	Tue, Jul 13, 2004	25.45	25.45	25.18	25.34
1690	NYSE	ORAN	Mon, Jul 12, 2004	25.30	25.57	25.18	25.49
1689	NYSE	ORAN	Fri, Jul 9, 2004	25.37	25.44	25.14	25.36
1688	NYSE	ORAN	Thu, Jul 8, 2004	25.66	25.70	25.45	25.45
1687	NYSE	ORAN	Wed, Jul 7, 2004	25.72	25.97	25.72	25.85
1686	NYSE	ORAN	Tue, Jul 6, 2004	25.66	25.75	25.47	25.56
1685	NYSE	ORAN	Fri, Jul 2, 2004	25.84	25.96	25.74	25.76
1684	NYSE	ORAN	Thu, Jul 1, 2004	26.01	26.01	25.49	25.58
1683	NYSE	ORAN	Wed, Jun 30, 2004	26.21	26.29	25.98	26.28
1682	NYSE	ORAN	Tue, Jun 29, 2004	26.09	26.27	26.09	26.21
1681	NYSE	ORAN	Mon, Jun 28, 2004	25.70	26.18	25.65	25.73
1680	NYSE	ORAN	Fri, Jun 25, 2004	25.00	25.20	24.94	25.08
1679	NYSE	ORAN	Thu, Jun 24, 2004	24.91	25.22	24.91	25.02
1678	NYSE	ORAN	Wed, Jun 23, 2004	24.43	24.69	24.33	24.69
1677	NYSE	ORAN	Tue, Jun 22, 2004	24.58	24.73	24.41	24.65
1676	NYSE	ORAN	Mon, Jun 21, 2004	24.74	24.84	24.67	24.69
1675	NYSE	ORAN	Fri, Jun 18, 2004	24.38	24.75	24.37	24.64
1674	NYSE	ORAN	Thu, Jun 17, 2004	24.68	24.74	24.47	24.48
1673	NYSE	ORAN	Wed, Jun 16, 2004	24.52	24.56	24.00	24.42
1672	NYSE	ORAN	Tue, Jun 15, 2004	24.57	25.00	24.54	24.89
1671	NYSE	ORAN	Mon, Jun 14, 2004	24.45	24.65	24.36	24.46
1670	NYSE	ORAN	Thu, Jun 10, 2004	24.78	25.02	24.66	25.02
1669	NYSE	ORAN	Wed, Jun 9, 2004	24.77	24.86	24.37	24.37
1668	NYSE	ORAN	Tue, Jun 8, 2004	25.00	25.14	24.90	24.99
1667	NYSE	ORAN	Mon, Jun 7, 2004	24.79	25.50	24.79	25.31
1666	NYSE	ORAN	Fri, Jun 4, 2004	24.17	24.65	24.12	24.49
1665	NYSE	ORAN	Thu, Jun 3, 2004	23.90	24.25	23.82	23.98
1664	NYSE	ORAN	Wed, Jun 2, 2004	24.00	24.45	23.94	24.09
1663	NYSE	ORAN	Tue, Jun 1, 2004	23.40	23.61	23.35	23.56
1662	NYSE	ORAN	Fri, May 28, 2004	24.03	24.25	23.99	24.23
1661	NYSE	ORAN	Thu, May 27, 2004	24.07	24.25	24.01	24.20
1660	NYSE	ORAN	Wed, May 26, 2004	23.52	24.00	23.34	23.63
1659	NYSE	ORAN	Tue, May 25, 2004	23.10	23.50	22.98	23.48
1658	NYSE	ORAN	Mon, May 24, 2004	23.29	23.38	23.07	23.25
1657	NYSE	ORAN	Fri, May 21, 2004	23.10	23.16	22.87	22.91
1656	NYSE	ORAN	Thu, May 20, 2004	23.04	23.09	22.70	22.89
1655	NYSE	ORAN	Wed, May 19, 2004	23.25	23.60	23.15	23.16
1654	NYSE	ORAN	Tue, May 18, 2004	22.31	22.74	22.30	22.60
1653	NYSE	ORAN	Mon, May 17, 2004	22.39	23.03	22.19	22.57
1652	NYSE	ORAN	Fri, May 14, 2004	22.37	22.44	22.16	22.25
1651	NYSE	ORAN	Thu, May 13, 2004	22.36	22.60	22.15	22.43
1650	NYSE	ORAN	Wed, May 12, 2004	22.48	22.48	22.00	22.40
1649	NYSE	ORAN	Tue, May 11, 2004	22.73	22.79	22.59	22.70
1648	NYSE	ORAN	Mon, May 10, 2004	22.65	22.72	22.28	22.40
1647	NYSE	ORAN	Fri, May 7, 2004	23.24	23.79	23.12	23.20
1646	NYSE	ORAN	Thu, May 6, 2004	23.70	24.04	23.60	23.86
1645	NYSE	ORAN	Wed, May 5, 2004	24.38	24.76	24.27	24.72
1644	NYSE	ORAN	Tue, May 4, 2004	24.59	25.00	24.48	24.73
1643	NYSE	ORAN	Mon, May 3, 2004	24.05	24.19	23.95	24.06
1642	NYSE	ORAN	Fri, Apr 30, 2004	24.33	24.33	23.86	23.95
1641	NYSE	ORAN	Thu, Apr 29, 2004	24.02	24.46	23.91	24.10
1640	NYSE	ORAN	Wed, Apr 28, 2004	24.82	24.91	24.32	24.37
1639	NYSE	ORAN	Tue, Apr 27, 2004	24.55	24.84	24.40	24.52
1638	NYSE	ORAN	Mon, Apr 26, 2004	24.86	24.86	24.42	24.48
1637	NYSE	ORAN	Fri, Apr 23, 2004	24.68	24.92	24.52	24.79
1636	NYSE	ORAN	Thu, Apr 22, 2004	24.48	24.81	24.43	24.78
1635	NYSE	ORAN	Wed, Apr 21, 2004	24.50	24.68	24.35	24.53
1634	NYSE	ORAN	Tue, Apr 20, 2004	25.24	25.34	24.60	24.60
1633	NYSE	ORAN	Mon, Apr 19, 2004	25.09	25.88	25.00	25.24
1632	NYSE	ORAN	Fri, Apr 16, 2004	24.56	24.98	24.55	24.76
1631	NYSE	ORAN	Thu, Apr 15, 2004	24.79	24.86	24.45	24.66
1630	NYSE	ORAN	Wed, Apr 14, 2004	24.77	24.99	24.72	24.84
1629	NYSE	ORAN	Tue, Apr 13, 2004	25.50	25.52	25.28	25.31
1628	NYSE	ORAN	Mon, Apr 12, 2004	25.50	25.93	25.33	25.80
1627	NYSE	ORAN	Thu, Apr 8, 2004	25.88	25.88	25.40	25.50
1626	NYSE	ORAN	Wed, Apr 7, 2004	26.26	26.26	25.81	25.90
1625	NYSE	ORAN	Tue, Apr 6, 2004	26.26	26.26	25.85	26.03
1624	NYSE	ORAN	Mon, Apr 5, 2004	26.50	26.69	26.24	26.50
1623	NYSE	ORAN	Fri, Apr 2, 2004	26.62	26.85	26.30	26.62
1622	NYSE	ORAN	Thu, Apr 1, 2004	26.06	26.38	26.02	26.36
1621	NYSE	ORAN	Wed, Mar 31, 2004	25.59	25.77	25.40	25.64
1620	NYSE	ORAN	Tue, Mar 30, 2004	25.07	25.32	24.95	25.12
1619	NYSE	ORAN	Mon, Mar 29, 2004	25.41	25.66	25.38	25.51
1618	NYSE	ORAN	Fri, Mar 26, 2004	25.17	25.18	24.80	25.15
1617	NYSE	ORAN	Thu, Mar 25, 2004	25.04	25.48	25.00	25.48
1616	NYSE	ORAN	Wed, Mar 24, 2004	24.58	24.88	24.41	24.47
1615	NYSE	ORAN	Tue, Mar 23, 2004	25.15	25.34	24.93	25.07
1614	NYSE	ORAN	Mon, Mar 22, 2004	25.23	25.50	25.00	25.08
1613	NYSE	ORAN	Fri, Mar 19, 2004	25.91	26.25	25.52	25.67
1612	NYSE	ORAN	Thu, Mar 18, 2004	25.83	25.97	25.66	25.83
1611	NYSE	ORAN	Wed, Mar 17, 2004	26.07	26.25	25.97	26.25
1610	NYSE	ORAN	Tue, Mar 16, 2004	25.45	25.45	25.03	25.17
1609	NYSE	ORAN	Mon, Mar 15, 2004	25.85	25.85	25.13	25.45
1608	NYSE	ORAN	Fri, Mar 12, 2004	26.39	26.43	26.03	26.40
1607	NYSE	ORAN	Thu, Mar 11, 2004	26.17	26.51	25.88	25.88
1606	NYSE	ORAN	Wed, Mar 10, 2004	27.13	27.13	26.80	26.81
1605	NYSE	ORAN	Tue, Mar 9, 2004	27.67	27.90	27.40	27.50
1604	NYSE	ORAN	Mon, Mar 8, 2004	27.71	28.00	27.49	27.66
1603	NYSE	ORAN	Fri, Mar 5, 2004	27.44	27.70	27.39	27.57
1602	NYSE	ORAN	Thu, Mar 4, 2004	27.40	27.55	27.22	27.55
1601	NYSE	ORAN	Wed, Mar 3, 2004	27.23	27.55	27.03	27.49
1600	NYSE	ORAN	Tue, Mar 2, 2004	28.14	28.21	27.58	27.71
1599	NYSE	ORAN	Mon, Mar 1, 2004	28.10	28.30	28.01	28.23
1598	NYSE	ORAN	Fri, Feb 27, 2004	27.63	27.91	27.56	27.68
1597	NYSE	ORAN	Thu, Feb 26, 2004	27.38	27.45	27.20	27.27
1596	NYSE	ORAN	Wed, Feb 25, 2004	27.92	27.92	27.30	27.58
1595	NYSE	ORAN	Tue, Feb 24, 2004	27.85	28.31	27.76	28.10
1594	NYSE	ORAN	Mon, Feb 23, 2004	27.74	27.95	27.52	27.75
1593	NYSE	ORAN	Fri, Feb 20, 2004	28.80	28.90	28.43	28.50
1592	NYSE	ORAN	Thu, Feb 19, 2004	28.88	29.05	28.70	28.90
1591	NYSE	ORAN	Wed, Feb 18, 2004	29.20	29.20	28.67	28.68
1590	NYSE	ORAN	Tue, Feb 17, 2004	29.60	29.67	29.25	29.49
1589	NYSE	ORAN	Fri, Feb 13, 2004	29.25	29.35	28.65	28.86
1588	NYSE	ORAN	Thu, Feb 12, 2004	29.73	30.05	29.66	29.96
1587	NYSE	ORAN	Wed, Feb 11, 2004	28.95	29.08	28.77	29.04
1586	NYSE	ORAN	Tue, Feb 10, 2004	29.00	29.05	28.71	28.76
1585	NYSE	ORAN	Mon, Feb 9, 2004	29.00	29.09	28.77	28.97
1584	NYSE	ORAN	Fri, Feb 6, 2004	28.18	29.00	28.13	28.64
1583	NYSE	ORAN	Thu, Feb 5, 2004	28.44	28.44	27.78	28.02
1582	NYSE	ORAN	Wed, Feb 4, 2004	27.91	28.31	27.90	27.94
1581	NYSE	ORAN	Tue, Feb 3, 2004	29.76	29.96	29.57	29.83
1580	NYSE	ORAN	Mon, Feb 2, 2004	29.86	30.10	29.65	29.78
1579	NYSE	ORAN	Fri, Jan 30, 2004	30.10	30.10	29.57	29.81
1578	NYSE	ORAN	Thu, Jan 29, 2004	30.37	30.37	29.58	29.97
1577	NYSE	ORAN	Wed, Jan 28, 2004	31.40	31.56	30.71	30.83
1576	NYSE	ORAN	Tue, Jan 27, 2004	31.25	31.52	31.24	31.50
1575	NYSE	ORAN	Mon, Jan 26, 2004	30.80	31.39	30.78	31.02
1574	NYSE	ORAN	Fri, Jan 23, 2004	30.48	30.81	30.36	30.64
1573	NYSE	ORAN	Thu, Jan 22, 2004	30.12	30.34	30.07	30.21
1572	NYSE	ORAN	Wed, Jan 21, 2004	29.22	29.73	29.05	29.62
1571	NYSE	ORAN	Tue, Jan 20, 2004	29.29	29.32	28.93	29.10
1570	NYSE	ORAN	Fri, Jan 16, 2004	28.72	28.83	28.49	28.77
1569	NYSE	ORAN	Thu, Jan 15, 2004	29.68	29.94	29.25	29.71
1568	NYSE	ORAN	Wed, Jan 14, 2004	29.96	30.30	29.93	30.06
1567	NYSE	ORAN	Tue, Jan 13, 2004	29.44	29.70	29.10	29.29
1566	NYSE	ORAN	Mon, Jan 12, 2004	29.31	29.58	29.25	29.38
1565	NYSE	ORAN	Fri, Jan 9, 2004	29.42	29.75	29.36	29.38
1564	NYSE	ORAN	Thu, Jan 8, 2004	30.19	30.25	29.68	30.05
1563	NYSE	ORAN	Wed, Jan 7, 2004	29.69	29.75	29.34	29.39
1562	NYSE	ORAN	Tue, Jan 6, 2004	29.87	30.35	29.87	30.27
1561	NYSE	ORAN	Mon, Jan 5, 2004	29.46	29.68	29.45	29.54
1560	NYSE	ORAN	Fri, Jan 2, 2004	28.76	29.01	28.76	28.93
1559	NYSE	ORAN	Wed, Dec 31, 2003	28.45	28.75	28.45	28.59
1558	NYSE	ORAN	Tue, Dec 30, 2003	28.45	28.52	28.03	28.20
1557	NYSE	ORAN	Mon, Dec 29, 2003	28.27	28.45	27.95	28.39
1556	NYSE	ORAN	Fri, Dec 26, 2003	28.58	28.62	28.46	28.58
1555	NYSE	ORAN	Wed, Dec 24, 2003	28.50	28.64	28.28	28.48
1554	NYSE	ORAN	Tue, Dec 23, 2003	28.36	28.48	28.14	28.35
1553	NYSE	ORAN	Mon, Dec 22, 2003	28.19	28.32	28.02	28.25
1552	NYSE	ORAN	Fri, Dec 19, 2003	28.09	28.42	27.78	28.26
1551	NYSE	ORAN	Thu, Dec 18, 2003	28.35	28.53	28.17	28.42
1550	NYSE	ORAN	Wed, Dec 17, 2003	27.60	27.90	27.56	27.80
1549	NYSE	ORAN	Tue, Dec 16, 2003	26.76	27.20	26.76	27.10
1548	NYSE	ORAN	Mon, Dec 15, 2003	26.92	26.97	26.57	26.63
1547	NYSE	ORAN	Fri, Dec 12, 2003	26.42	26.60	26.36	26.47
1546	NYSE	ORAN	Thu, Dec 11, 2003	25.97	26.57	25.97	26.55
1545	NYSE	ORAN	Wed, Dec 10, 2003	25.95	26.11	25.70	25.86
1544	NYSE	ORAN	Tue, Dec 9, 2003	26.60	26.64	26.00	26.18
1543	NYSE	ORAN	Mon, Dec 8, 2003	26.02	26.33	26.02	26.33
1542	NYSE	ORAN	Fri, Dec 5, 2003	25.76	26.00	25.62	25.74
1541	NYSE	ORAN	Thu, Dec 4, 2003	26.50	26.55	26.26	26.40
1540	NYSE	ORAN	Wed, Dec 3, 2003	26.90	26.93	26.50	26.52
1539	NYSE	ORAN	Tue, Dec 2, 2003	26.47	27.05	26.39	26.75
1538	NYSE	ORAN	Mon, Dec 1, 2003	26.29	26.81	26.27	26.81
1537	NYSE	ORAN	Fri, Nov 28, 2003	25.40	25.88	25.39	25.84
1536	NYSE	ORAN	Wed, Nov 26, 2003	25.65	25.72	25.50	25.64
1535	NYSE	ORAN	Tue, Nov 25, 2003	25.30	25.48	25.12	25.25
1534	NYSE	ORAN	Mon, Nov 24, 2003	25.15	25.62	25.13	25.36
1533	NYSE	ORAN	Fri, Nov 21, 2003	25.21	25.55	25.16	25.43
1532	NYSE	ORAN	Thu, Nov 20, 2003	24.45	24.69	24.30	24.45
1531	NYSE	ORAN	Wed, Nov 19, 2003	24.63	24.90	24.58	24.77
1530	NYSE	ORAN	Tue, Nov 18, 2003	23.84	24.05	23.70	23.76
1529	NYSE	ORAN	Mon, Nov 17, 2003	23.96	24.03	23.68	23.75
1528	NYSE	ORAN	Fri, Nov 14, 2003	24.49	24.63	24.15	24.15
1527	NYSE	ORAN	Thu, Nov 13, 2003	24.45	24.74	24.39	24.68
1526	NYSE	ORAN	Wed, Nov 12, 2003	24.21	24.70	24.13	24.61
1525	NYSE	ORAN	Tue, Nov 11, 2003	23.84	24.08	23.73	23.83
1524	NYSE	ORAN	Mon, Nov 10, 2003	24.20	24.20	23.65	23.69
1523	NYSE	ORAN	Fri, Nov 7, 2003	23.95	24.24	23.85	24.08
1522	NYSE	ORAN	Thu, Nov 6, 2003	23.75	23.75	23.41	23.56
1521	NYSE	ORAN	Wed, Nov 5, 2003	23.39	23.42	23.16	23.26
1520	NYSE	ORAN	Tue, Nov 4, 2003	23.72	23.83	23.50	23.72
1519	NYSE	ORAN	Mon, Nov 3, 2003	24.31	24.32	23.85	24.08
1518	NYSE	ORAN	Fri, Oct 31, 2003	24.37	24.42	24.20	24.24
1517	NYSE	ORAN	Thu, Oct 30, 2003	24.45	24.75	24.23	24.31
1516	NYSE	ORAN	Wed, Oct 29, 2003	25.10	25.13	24.75	24.93
1515	NYSE	ORAN	Tue, Oct 28, 2003	25.21	25.78	25.21	25.72
1514	NYSE	ORAN	Mon, Oct 27, 2003	24.91	25.27	24.88	25.10
1513	NYSE	ORAN	Fri, Oct 24, 2003	25.02	25.31	24.98	25.10
1512	NYSE	ORAN	Thu, Oct 23, 2003	25.05	25.37	24.96	25.30
1511	NYSE	ORAN	Wed, Oct 22, 2003	25.06	25.37	24.97	25.15
1510	NYSE	ORAN	Tue, Oct 21, 2003	25.26	25.57	25.16	25.38
1509	NYSE	ORAN	Mon, Oct 20, 2003	25.04	25.25	25.00	25.09
1508	NYSE	ORAN	Fri, Oct 17, 2003	25.03	25.14	24.74	24.96
1507	NYSE	ORAN	Thu, Oct 16, 2003	24.71	25.05	24.66	24.80
1506	NYSE	ORAN	Wed, Oct 15, 2003	25.12	25.20	24.80	24.95
1505	NYSE	ORAN	Tue, Oct 14, 2003	25.15	25.50	25.15	25.50
1504	NYSE	ORAN	Mon, Oct 13, 2003	25.31	25.70	25.31	25.53
1503	NYSE	ORAN	Fri, Oct 10, 2003	25.70	25.84	25.45	25.71
1502	NYSE	ORAN	Thu, Oct 9, 2003	25.50	26.02	25.42	25.54
1501	NYSE	ORAN	Wed, Oct 8, 2003	25.61	25.63	25.30	25.35
1500	NYSE	ORAN	Tue, Oct 7, 2003	25.14	25.35	24.95	25.35
1499	NYSE	ORAN	Mon, Oct 6, 2003	24.56	24.90	24.43	24.72
1498	NYSE	ORAN	Fri, Oct 3, 2003	24.41	24.80	24.41	24.64
1497	NYSE	ORAN	Thu, Oct 2, 2003	23.74	23.96	23.60	23.68
1496	NYSE	ORAN	Wed, Oct 1, 2003	23.90	24.39	23.85	24.39
1495	NYSE	ORAN	Tue, Sep 30, 2003	23.45	23.48	22.99	23.24
1494	NYSE	ORAN	Mon, Sep 29, 2003	23.52	23.86	23.34	23.58
1493	NYSE	ORAN	Fri, Sep 26, 2003	23.73	23.84	23.54	23.74
1492	NYSE	ORAN	Thu, Sep 25, 2003	23.70	23.90	23.34	23.40
1491	NYSE	ORAN	Wed, Sep 24, 2003	24.29	24.29	23.44	23.45
1490	NYSE	ORAN	Tue, Sep 23, 2003	24.55	24.80	24.42	24.74
1489	NYSE	ORAN	Mon, Sep 22, 2003	24.79	24.85	24.52	24.68
1488	NYSE	ORAN	Fri, Sep 19, 2003	24.98	25.19	24.84	25.19
1487	NYSE	ORAN	Thu, Sep 18, 2003	25.08	25.44	25.04	25.42
1486	NYSE	ORAN	Wed, Sep 17, 2003	25.00	25.25	24.89	24.99
1485	NYSE	ORAN	Tue, Sep 16, 2003	25.02	25.21	25.00	25.20
1484	NYSE	ORAN	Mon, Sep 15, 2003	25.23	25.39	25.15	25.16
1483	NYSE	ORAN	Fri, Sep 12, 2003	25.36	25.36	25.04	25.28
1482	NYSE	ORAN	Thu, Sep 11, 2003	25.08	25.45	25.08	25.35
1481	NYSE	ORAN	Wed, Sep 10, 2003	24.50	24.65	24.33	24.45
1480	NYSE	ORAN	Tue, Sep 9, 2003	24.43	24.49	24.21	24.31
1479	NYSE	ORAN	Mon, Sep 8, 2003	24.35	24.68	24.27	24.58
1478	NYSE	ORAN	Fri, Sep 5, 2003	24.25	24.73	24.25	24.38
1477	NYSE	ORAN	Thu, Sep 4, 2003	24.19	24.30	24.03	24.16
1476	NYSE	ORAN	Wed, Sep 3, 2003	24.15	24.44	24.00	24.14
1475	NYSE	ORAN	Tue, Sep 2, 2003	24.20	24.20	23.76	24.00
1474	NYSE	ORAN	Fri, Aug 29, 2003	24.70	24.96	24.57	24.80
1473	NYSE	ORAN	Thu, Aug 28, 2003	25.00	25.50	24.83	25.20
1472	NYSE	ORAN	Wed, Aug 27, 2003	24.74	25.08	24.62	25.04
1471	NYSE	ORAN	Tue, Aug 26, 2003	24.66	25.08	24.50	24.86
1470	NYSE	ORAN	Mon, Aug 25, 2003	25.00	25.03	24.80	24.90
1469	NYSE	ORAN	Fri, Aug 22, 2003	25.50	25.52	25.03	25.10
1468	NYSE	ORAN	Thu, Aug 21, 2003	25.91	25.91	25.55	25.70
1467	NYSE	ORAN	Wed, Aug 20, 2003	26.19	26.42	26.05	26.13
1466	NYSE	ORAN	Tue, Aug 19, 2003	26.86	26.87	26.30	26.70
1465	NYSE	ORAN	Mon, Aug 18, 2003	26.99	27.34	26.85	27.32
1464	NYSE	ORAN	Fri, Aug 15, 2003	26.79	27.20	26.79	27.12
1463	NYSE	ORAN	Thu, Aug 14, 2003	26.29	26.73	26.29	26.62
1462	NYSE	ORAN	Wed, Aug 13, 2003	26.31	26.44	25.86	26.20
1461	NYSE	ORAN	Tue, Aug 12, 2003	26.32	26.54	26.24	26.54
1460	NYSE	ORAN	Mon, Aug 11, 2003	26.10	26.29	25.83	26.13
1459	NYSE	ORAN	Fri, Aug 8, 2003	26.22	26.25	25.84	25.85
1458	NYSE	ORAN	Thu, Aug 7, 2003	25.73	25.90	25.35	25.73
1457	NYSE	ORAN	Wed, Aug 6, 2003	25.50	25.84	25.31	25.50
1456	NYSE	ORAN	Tue, Aug 5, 2003	26.29	26.49	25.68	25.69
1455	NYSE	ORAN	Mon, Aug 4, 2003	26.20	26.23	25.37	25.98
1454	NYSE	ORAN	Fri, Aug 1, 2003	25.82	26.18	25.80	25.98
1453	NYSE	ORAN	Thu, Jul 31, 2003	26.60	26.61	26.28	26.29
1452	NYSE	ORAN	Wed, Jul 30, 2003	26.03	26.08	25.85	26.02
1451	NYSE	ORAN	Tue, Jul 29, 2003	25.29	25.32	24.94	25.07
1450	NYSE	ORAN	Mon, Jul 28, 2003	24.88	24.88	24.60	24.84
1449	NYSE	ORAN	Fri, Jul 25, 2003	24.35	24.60	24.10	24.60
1448	NYSE	ORAN	Thu, Jul 24, 2003	24.15	24.37	24.00	24.16
1447	NYSE	ORAN	Wed, Jul 23, 2003	23.21	23.47	23.16	23.41
1446	NYSE	ORAN	Tue, Jul 22, 2003	22.80	23.04	22.65	22.90
1445	NYSE	ORAN	Mon, Jul 21, 2003	22.90	23.00	22.76	22.82
1444	NYSE	ORAN	Fri, Jul 18, 2003	23.21	23.40	23.03	23.18
1443	NYSE	ORAN	Thu, Jul 17, 2003	22.99	23.05	22.69	22.84
1442	NYSE	ORAN	Wed, Jul 16, 2003	23.50	23.58	23.33	23.50
1441	NYSE	ORAN	Tue, Jul 15, 2003	24.01	24.03	23.50	23.69
1440	NYSE	ORAN	Mon, Jul 14, 2003	24.18	24.29	24.00	24.02
1439	NYSE	ORAN	Fri, Jul 11, 2003	23.56	23.80	23.54	23.58
1438	NYSE	ORAN	Thu, Jul 10, 2003	23.59	23.68	23.33	23.45
1437	NYSE	ORAN	Wed, Jul 9, 2003	24.20	24.20	23.90	24.12
1436	NYSE	ORAN	Tue, Jul 8, 2003	24.67	24.80	24.45	24.66
1435	NYSE	ORAN	Mon, Jul 7, 2003	24.82	24.95	24.56	24.84
1434	NYSE	ORAN	Thu, Jul 3, 2003	24.38	24.89	24.38	24.65
1433	NYSE	ORAN	Wed, Jul 2, 2003	24.40	24.84	24.40	24.77
1432	NYSE	ORAN	Tue, Jul 1, 2003	24.26	24.54	24.01	24.54
1431	NYSE	ORAN	Mon, Jun 30, 2003	24.72	25.08	24.46	24.65
1430	NYSE	ORAN	Fri, Jun 27, 2003	24.82	25.04	24.41	24.51
1429	NYSE	ORAN	Thu, Jun 26, 2003	24.24	24.43	24.09	24.35
1428	NYSE	ORAN	Wed, Jun 25, 2003	24.04	24.40	23.68	23.84
1427	NYSE	ORAN	Tue, Jun 24, 2003	23.41	23.56	23.17	23.43
1426	NYSE	ORAN	Mon, Jun 23, 2003	22.77	23.05	22.75	22.84
1425	NYSE	ORAN	Fri, Jun 20, 2003	22.66	22.72	22.26	22.43
1424	NYSE	ORAN	Thu, Jun 19, 2003	23.14	23.17	22.63	22.70
1423	NYSE	ORAN	Wed, Jun 18, 2003	23.21	23.34	23.02	23.17
1422	NYSE	ORAN	Tue, Jun 17, 2003	23.80	24.00	23.48	23.75
1421	NYSE	ORAN	Mon, Jun 16, 2003	23.54	24.07	23.54	23.93
1420	NYSE	ORAN	Fri, Jun 13, 2003	23.60	23.60	23.10	23.22
1419	NYSE	ORAN	Thu, Jun 12, 2003	23.69	23.85	23.36	23.58
1418	NYSE	ORAN	Wed, Jun 11, 2003	23.40	23.80	23.36	23.80
1417	NYSE	ORAN	Tue, Jun 10, 2003	23.25	23.39	22.95	23.35
1416	NYSE	ORAN	Mon, Jun 9, 2003	23.48	23.60	23.24	23.33
1415	NYSE	ORAN	Fri, Jun 6, 2003	24.15	24.15	23.50	23.50
1414	NYSE	ORAN	Thu, Jun 5, 2003	24.46	24.55	24.00	24.49
1413	NYSE	ORAN	Wed, Jun 4, 2003	24.60	25.24	24.54	25.13
1412	NYSE	ORAN	Tue, Jun 3, 2003	24.84	25.20	24.75	24.94
1411	NYSE	ORAN	Mon, Jun 2, 2003	24.82	25.40	24.76	24.83
1410	NYSE	ORAN	Fri, May 30, 2003	25.00	25.35	24.85	25.03
1409	NYSE	ORAN	Thu, May 29, 2003	25.00	25.39	24.71	24.85
1408	NYSE	ORAN	Wed, May 28, 2003	24.37	24.77	24.35	24.62
1407	NYSE	ORAN	Tue, May 27, 2003	24.08	24.80	23.95	24.36
1406	NYSE	ORAN	Fri, May 23, 2003	23.74	23.80	23.20	23.62
1405	NYSE	ORAN	Thu, May 22, 2003	22.72	23.09	22.70	23.06
1404	NYSE	ORAN	Wed, May 21, 2003	22.32	22.89	22.14	22.86
1403	NYSE	ORAN	Tue, May 20, 2003	22.53	22.76	22.40	22.64
1402	NYSE	ORAN	Mon, May 19, 2003	22.94	23.00	22.33	22.44
1401	NYSE	ORAN	Fri, May 16, 2003	23.70	24.07	23.45	23.86
1400	NYSE	ORAN	Thu, May 15, 2003	23.22	23.47	23.17	23.29
1399	NYSE	ORAN	Wed, May 14, 2003	23.27	23.27	22.81	22.97
1398	NYSE	ORAN	Tue, May 13, 2003	22.90	23.20	22.74	23.14
1397	NYSE	ORAN	Mon, May 12, 2003	23.25	23.44	22.95	23.37
1396	NYSE	ORAN	Fri, May 9, 2003	22.40	23.19	22.40	23.18
1395	NYSE	ORAN	Thu, May 8, 2003	22.60	22.66	22.20	22.39
1394	NYSE	ORAN	Wed, May 7, 2003	23.26	23.26	22.70	22.94
1393	NYSE	ORAN	Tue, May 6, 2003	23.52	24.55	23.52	24.32
1392	NYSE	ORAN	Mon, May 5, 2003	23.09	23.54	23.00	23.21
1391	NYSE	ORAN	Fri, May 2, 2003	22.40	22.66	22.30	22.62
1390	NYSE	ORAN	Thu, May 1, 2003	23.20	23.35	22.86	23.00
1389	NYSE	ORAN	Wed, Apr 30, 2003	23.45	23.53	23.00	23.28
1388	NYSE	ORAN	Tue, Apr 29, 2003	24.02	24.20	23.43	23.70
1387	NYSE	ORAN	Mon, Apr 28, 2003	23.80	25.00	23.80	25.00
1386	NYSE	ORAN	Fri, Apr 25, 2003	23.40	23.80	23.36	23.45
1385	NYSE	ORAN	Thu, Apr 24, 2003	23.75	23.99	23.49	23.72
1384	NYSE	ORAN	Wed, Apr 23, 2003	23.30	24.15	23.15	23.95
1383	NYSE	ORAN	Tue, Apr 22, 2003	22.14	23.13	22.08	23.12
1382	NYSE	ORAN	Mon, Apr 21, 2003	23.00	23.00	22.55	22.68
1381	NYSE	ORAN	Thu, Apr 17, 2003	22.64	23.00	22.40	22.90
1380	NYSE	ORAN	Wed, Apr 16, 2003	23.19	23.25	22.54	22.86
1379	NYSE	ORAN	Tue, Apr 15, 2003	22.99	23.53	22.81	23.43
1378	NYSE	ORAN	Mon, Apr 14, 2003	24.75	25.25	24.72	25.25
1377	NYSE	ORAN	Fri, Apr 11, 2003	24.70	24.90	24.51	24.78
1376	NYSE	ORAN	Thu, Apr 10, 2003	23.75	24.30	23.49	24.14
1375	NYSE	ORAN	Wed, Apr 9, 2003	26.18	26.18	24.62	24.78
1374	NYSE	ORAN	Tue, Apr 8, 2003	25.03	25.60	25.03	25.59
1373	NYSE	ORAN	Mon, Apr 7, 2003	24.75	25.00	24.33	24.34
1372	NYSE	ORAN	Fri, Apr 4, 2003	23.00	23.50	23.00	23.22
1371	NYSE	ORAN	Thu, Apr 3, 2003	23.44	23.44	22.40	22.40
1370	NYSE	ORAN	Wed, Apr 2, 2003	23.83	23.83	23.29	23.69
1369	NYSE	ORAN	Tue, Apr 1, 2003	23.00	23.05	22.59	22.98
1368	NYSE	ORAN	Mon, Mar 31, 2003	22.62	23.38	22.41	22.81
1367	NYSE	ORAN	Fri, Mar 28, 2003	22.50	22.90	22.44	22.55
1366	NYSE	ORAN	Thu, Mar 27, 2003	21.05	21.75	20.90	21.68
1365	NYSE	ORAN	Wed, Mar 26, 2003	21.40	21.40	20.90	21.15
1364	NYSE	ORAN	Tue, Mar 25, 2003	20.19	21.45	20.19	21.20
1363	NYSE	ORAN	Mon, Mar 24, 2003	21.29	21.40	20.82	21.25
1362	NYSE	ORAN	Fri, Mar 21, 2003	21.84	22.12	20.98	21.29
1361	NYSE	ORAN	Thu, Mar 20, 2003	22.38	22.60	22.17	22.50
1360	NYSE	ORAN	Wed, Mar 19, 2003	22.76	23.10	22.54	22.72
1359	NYSE	ORAN	Tue, Mar 18, 2003	22.81	22.81	22.25	22.51
1358	NYSE	ORAN	Mon, Mar 17, 2003	21.81	23.71	21.64	23.34
1357	NYSE	ORAN	Fri, Mar 14, 2003	22.12	22.57	21.95	22.15
1356	NYSE	ORAN	Thu, Mar 13, 2003	20.98	21.60	20.75	21.58
1355	NYSE	ORAN	Wed, Mar 12, 2003	20.03	20.25	19.62	20.10
1354	NYSE	ORAN	Tue, Mar 11, 2003	20.00	20.25	19.74	19.97
1353	NYSE	ORAN	Mon, Mar 10, 2003	19.19	19.51	18.90	19.15
1352	NYSE	ORAN	Fri, Mar 7, 2003	19.93	20.28	19.79	20.06
1351	NYSE	ORAN	Thu, Mar 6, 2003	19.99	20.18	19.80	20.04
1350	NYSE	ORAN	Wed, Mar 5, 2003	20.55	20.90	20.37	20.73
1349	NYSE	ORAN	Tue, Mar 4, 2003	21.05	21.14	20.44	21.04
1348	NYSE	ORAN	Mon, Mar 3, 2003	22.08	22.08	21.36	21.41
1347	NYSE	ORAN	Fri, Feb 28, 2003	22.43	22.47	21.99	22.08
1346	NYSE	ORAN	Thu, Feb 27, 2003	21.49	21.65	21.30	21.43
1345	NYSE	ORAN	Wed, Feb 26, 2003	20.90	21.23	20.45	20.50
1344	NYSE	ORAN	Tue, Feb 25, 2003	21.49	21.50	20.77	21.00
1343	NYSE	ORAN	Mon, Feb 24, 2003	22.69	22.95	22.45	22.49
1342	NYSE	ORAN	Fri, Feb 21, 2003	22.63	23.24	22.42	23.04
1341	NYSE	ORAN	Thu, Feb 20, 2003	24.04	24.04	23.30	23.31
1340	NYSE	ORAN	Wed, Feb 19, 2003	24.40	24.53	24.15	24.20
1339	NYSE	ORAN	Tue, Feb 18, 2003	26.08	26.24	25.50	25.65
1338	NYSE	ORAN	Fri, Feb 14, 2003	25.33	25.92	25.16	25.89
1337	NYSE	ORAN	Thu, Feb 13, 2003	25.14	25.55	25.00	25.55
1336	NYSE	ORAN	Wed, Feb 12, 2003	25.05	25.63	25.02	25.20
1335	NYSE	ORAN	Tue, Feb 11, 2003	24.95	25.70	24.84	25.09
1334	NYSE	ORAN	Mon, Feb 10, 2003	24.60	24.81	24.37	24.75
1333	NYSE	ORAN	Fri, Feb 7, 2003	25.42	25.48	24.95	25.20
1332	NYSE	ORAN	Thu, Feb 6, 2003	25.92	26.02	25.60	25.90
1331	NYSE	ORAN	Wed, Feb 5, 2003	25.66	26.00	25.26	25.50
1330	NYSE	ORAN	Tue, Feb 4, 2003	25.60	25.85	25.45	25.68
1329	NYSE	ORAN	Mon, Feb 3, 2003	26.10	26.50	26.02	26.27
1328	NYSE	ORAN	Fri, Jan 31, 2003	25.88	26.29	25.75	25.98
1327	NYSE	ORAN	Thu, Jan 30, 2003	25.92	25.95	25.40	25.49
1326	NYSE	ORAN	Wed, Jan 29, 2003	26.15	27.00	26.00	26.72
1325	NYSE	ORAN	Tue, Jan 28, 2003	25.25	25.64	25.14	25.48
1324	NYSE	ORAN	Mon, Jan 27, 2003	25.19	25.42	24.72	24.85
1323	NYSE	ORAN	Fri, Jan 24, 2003	26.10	26.15	25.22	25.50
1322	NYSE	ORAN	Thu, Jan 23, 2003	26.15	26.21	25.35	25.82
1321	NYSE	ORAN	Wed, Jan 22, 2003	24.03	24.92	24.03	24.40
1320	NYSE	ORAN	Tue, Jan 21, 2003	24.30	24.47	23.91	23.91
1319	NYSE	ORAN	Fri, Jan 17, 2003	24.80	24.92	24.11	24.40
1318	NYSE	ORAN	Thu, Jan 16, 2003	25.04	25.63	25.04	25.39
1317	NYSE	ORAN	Wed, Jan 15, 2003	25.12	25.35	24.94	25.01
1316	NYSE	ORAN	Tue, Jan 14, 2003	25.50	25.50	24.67	24.84
1315	NYSE	ORAN	Mon, Jan 13, 2003	25.58	25.90	24.91	24.97
1314	NYSE	ORAN	Fri, Jan 10, 2003	21.06	23.10	21.06	22.83
1313	NYSE	ORAN	Thu, Jan 9, 2003	20.97	21.29	20.90	21.05
1312	NYSE	ORAN	Wed, Jan 8, 2003	19.84	19.93	19.70	19.84
1311	NYSE	ORAN	Tue, Jan 7, 2003	20.41	20.55	19.85	20.13
1310	NYSE	ORAN	Mon, Jan 6, 2003	20.28	20.79	20.28	20.69
1309	NYSE	ORAN	Fri, Jan 3, 2003	19.60	19.85	19.51	19.57
1308	NYSE	ORAN	Thu, Jan 2, 2003	18.38	19.12	18.32	19.12
1307	NYSE	ORAN	Tue, Dec 31, 2002	18.04	18.05	17.43	17.77
1306	NYSE	ORAN	Mon, Dec 30, 2002	17.30	17.58	17.12	17.58
1305	NYSE	ORAN	Fri, Dec 27, 2002	17.60	17.75	17.41	17.41
1304	NYSE	ORAN	Thu, Dec 26, 2002	18.20	18.28	18.12	18.15
1303	NYSE	ORAN	Tue, Dec 24, 2002	18.40	18.40	18.21	18.21
1302	NYSE	ORAN	Mon, Dec 23, 2002	18.25	18.50	18.12	18.47
1301	NYSE	ORAN	Fri, Dec 20, 2002	19.00	19.06	18.71	19.03
1300	NYSE	ORAN	Thu, Dec 19, 2002	18.89	19.20	18.69	18.91
1299	NYSE	ORAN	Wed, Dec 18, 2002	20.26	20.26	19.28	19.60
1298	NYSE	ORAN	Tue, Dec 17, 2002	20.26	20.67	20.06	20.23
1297	NYSE	ORAN	Mon, Dec 16, 2002	20.00	20.72	20.00	20.65
1296	NYSE	ORAN	Fri, Dec 13, 2002	20.32	20.32	19.50	19.50
1295	NYSE	ORAN	Thu, Dec 12, 2002	20.95	20.95	20.45	20.47
1294	NYSE	ORAN	Wed, Dec 11, 2002	20.19	20.64	20.15	20.52
1293	NYSE	ORAN	Tue, Dec 10, 2002	19.00	19.69	18.85	19.62
1292	NYSE	ORAN	Mon, Dec 9, 2002	20.13	20.19	19.15	19.30
1291	NYSE	ORAN	Fri, Dec 6, 2002	20.19	21.44	20.06	21.38
1290	NYSE	ORAN	Thu, Dec 5, 2002	18.49	19.34	18.20	19.03
1289	NYSE	ORAN	Wed, Dec 4, 2002	16.33	16.63	15.90	16.44
1288	NYSE	ORAN	Tue, Dec 3, 2002	16.84	16.95	16.55	16.66
1287	NYSE	ORAN	Mon, Dec 2, 2002	18.33	18.55	17.39	17.78
1286	NYSE	ORAN	Fri, Nov 29, 2002	17.89	17.99	17.40	17.85
1285	NYSE	ORAN	Wed, Nov 27, 2002	15.85	16.77	15.70	16.25
1284	NYSE	ORAN	Tue, Nov 26, 2002	14.93	14.94	14.35	14.66
1283	NYSE	ORAN	Mon, Nov 25, 2002	15.99	16.63	15.92	16.31
1282	NYSE	ORAN	Fri, Nov 22, 2002	14.87	15.84	14.78	15.56
1281	NYSE	ORAN	Thu, Nov 21, 2002	13.45	14.12	13.45	14.05
1280	NYSE	ORAN	Wed, Nov 20, 2002	12.39	13.01	12.39	12.93
1279	NYSE	ORAN	Tue, Nov 19, 2002	12.66	12.78	12.52	12.67
1278	NYSE	ORAN	Mon, Nov 18, 2002	13.28	13.35	12.98	13.08
1277	NYSE	ORAN	Fri, Nov 15, 2002	12.43	12.92	12.43	12.85
1276	NYSE	ORAN	Thu, Nov 14, 2002	12.68	12.89	12.58	12.65
1275	NYSE	ORAN	Wed, Nov 13, 2002	11.63	12.25	11.54	12.00
1274	NYSE	ORAN	Tue, Nov 12, 2002	11.79	12.27	11.79	12.21
1273	NYSE	ORAN	Mon, Nov 11, 2002	11.36	11.51	11.15	11.25
1272	NYSE	ORAN	Fri, Nov 8, 2002	11.91	12.09	11.56	11.75
1271	NYSE	ORAN	Thu, Nov 7, 2002	12.57	12.57	12.14	12.36
1270	NYSE	ORAN	Wed, Nov 6, 2002	13.25	13.41	12.80	13.41
1269	NYSE	ORAN	Tue, Nov 5, 2002	12.25	13.23	12.25	13.15
1268	NYSE	ORAN	Mon, Nov 4, 2002	11.87	12.30	11.72	12.05
1267	NYSE	ORAN	Fri, Nov 1, 2002	11.15	11.52	11.01	11.41
1266	NYSE	ORAN	Thu, Oct 31, 2002	11.27	11.74	11.07	11.67
1265	NYSE	ORAN	Wed, Oct 30, 2002	10.97	11.24	10.96	11.11
1264	NYSE	ORAN	Tue, Oct 29, 2002	11.12	11.13	10.50	10.81
1263	NYSE	ORAN	Mon, Oct 28, 2002	11.59	11.87	11.25	11.34
1262	NYSE	ORAN	Fri, Oct 25, 2002	10.19	10.85	10.02	10.84
1261	NYSE	ORAN	Thu, Oct 24, 2002	9.70	10.10	9.70	9.98
1260	NYSE	ORAN	Wed, Oct 23, 2002	9.61	9.81	9.21	9.64
1259	NYSE	ORAN	Tue, Oct 22, 2002	10.28	10.48	10.00	10.23
1258	NYSE	ORAN	Mon, Oct 21, 2002	10.31	10.87	10.27	10.86
1257	NYSE	ORAN	Fri, Oct 18, 2002	10.30	10.47	9.95	10.47
1256	NYSE	ORAN	Thu, Oct 17, 2002	10.49	10.49	10.24	10.37
1255	NYSE	ORAN	Wed, Oct 16, 2002	9.78	10.02	9.78	9.89
1254	NYSE	ORAN	Tue, Oct 15, 2002	9.97	10.11	9.90	10.05
1253	NYSE	ORAN	Mon, Oct 14, 2002	9.29	9.74	9.17	9.60
1252	NYSE	ORAN	Fri, Oct 11, 2002	10.08	10.18	9.53	9.89
1251	NYSE	ORAN	Thu, Oct 10, 2002	8.88	9.61	8.84	9.42
1250	NYSE	ORAN	Wed, Oct 9, 2002	8.92	9.00	8.70	8.81
1249	NYSE	ORAN	Tue, Oct 8, 2002	9.15	9.20	8.60	8.94
1248	NYSE	ORAN	Mon, Oct 7, 2002	8.60	8.83	8.50	8.55
1247	NYSE	ORAN	Fri, Oct 4, 2002	8.95	8.96	8.30	8.56
1246	NYSE	ORAN	Thu, Oct 3, 2002	8.00	8.30	7.93	8.01
1245	NYSE	ORAN	Wed, Oct 2, 2002	7.81	8.74	7.80	8.08
1244	NYSE	ORAN	Tue, Oct 1, 2002	7.25	8.19	7.01	7.91
1243	NYSE	ORAN	Mon, Sep 30, 2002	7.17	7.17	6.84	6.98
1242	NYSE	ORAN	Fri, Sep 27, 2002	7.60	7.66	7.40	7.48
1241	NYSE	ORAN	Thu, Sep 26, 2002	7.77	7.81	7.49	7.72
1240	NYSE	ORAN	Wed, Sep 25, 2002	7.75	7.79	7.30	7.60
1239	NYSE	ORAN	Tue, Sep 24, 2002	6.89	7.48	6.86	7.08
1238	NYSE	ORAN	Mon, Sep 23, 2002	7.78	7.78	7.31	7.66
1237	NYSE	ORAN	Fri, Sep 20, 2002	8.66	8.74	8.17	8.26
1236	NYSE	ORAN	Thu, Sep 19, 2002	8.61	8.92	8.48	8.49
1235	NYSE	ORAN	Wed, Sep 18, 2002	8.93	9.07	8.71	9.04
1234	NYSE	ORAN	Tue, Sep 17, 2002	9.83	9.93	9.30	9.52
1233	NYSE	ORAN	Mon, Sep 16, 2002	10.08	10.12	9.73	9.80
1232	NYSE	ORAN	Fri, Sep 13, 2002	9.80	10.30	9.60	10.19
1231	NYSE	ORAN	Thu, Sep 12, 2002	10.41	10.60	10.14	10.35
1230	NYSE	ORAN	Wed, Sep 11, 2002	10.52	10.81	10.52	10.53
1229	NYSE	ORAN	Tue, Sep 10, 2002	10.49	10.55	10.32	10.46
1228	NYSE	ORAN	Mon, Sep 9, 2002	10.34	10.42	10.00	10.36
1227	NYSE	ORAN	Fri, Sep 6, 2002	10.55	11.11	10.40	11.01
1226	NYSE	ORAN	Thu, Sep 5, 2002	10.53	10.53	9.85	10.06
1225	NYSE	ORAN	Wed, Sep 4, 2002	11.10	11.60	11.02	11.53
1224	NYSE	ORAN	Tue, Sep 3, 2002	11.20	11.21	10.54	10.54
1223	NYSE	ORAN	Fri, Aug 30, 2002	12.47	13.55	12.42	12.73
1222	NYSE	ORAN	Thu, Aug 29, 2002	13.22	13.94	13.15	13.62
1221	NYSE	ORAN	Wed, Aug 28, 2002	14.39	14.39	13.82	13.95
1220	NYSE	ORAN	Tue, Aug 27, 2002	15.25	15.40	14.84	14.87
1219	NYSE	ORAN	Mon, Aug 26, 2002	14.96	15.10	14.45	15.10
1218	NYSE	ORAN	Fri, Aug 23, 2002	15.68	15.71	14.81	14.88
1217	NYSE	ORAN	Thu, Aug 22, 2002	15.15	16.25	15.15	16.22
1216	NYSE	ORAN	Wed, Aug 21, 2002	15.00	15.13	14.62	14.86
1215	NYSE	ORAN	Tue, Aug 20, 2002	14.10	14.45	14.07	14.25
1214	NYSE	ORAN	Mon, Aug 19, 2002	13.80	14.74	13.80	14.60
1213	NYSE	ORAN	Fri, Aug 16, 2002	13.38	14.04	13.26	13.83
1212	NYSE	ORAN	Thu, Aug 15, 2002	13.33	13.67	13.10	13.44
1211	NYSE	ORAN	Wed, Aug 14, 2002	13.25	13.70	12.70	13.42
1210	NYSE	ORAN	Tue, Aug 13, 2002	13.50	13.86	13.29	13.41
1209	NYSE	ORAN	Mon, Aug 12, 2002	13.90	14.05	13.71	13.98
1208	NYSE	ORAN	Fri, Aug 9, 2002	13.92	14.84	13.55	14.46
1207	NYSE	ORAN	Thu, Aug 8, 2002	13.53	14.34	13.36	14.15
1206	NYSE	ORAN	Wed, Aug 7, 2002	13.10	13.55	12.75	13.54
1205	NYSE	ORAN	Tue, Aug 6, 2002	12.21	12.89	12.21	12.54
1204	NYSE	ORAN	Mon, Aug 5, 2002	12.85	12.85	11.96	12.03
1203	NYSE	ORAN	Fri, Aug 2, 2002	13.43	13.43	12.75	13.05
1202	NYSE	ORAN	Thu, Aug 1, 2002	14.63	14.64	14.00	14.01
1201	NYSE	ORAN	Wed, Jul 31, 2002	14.63	14.84	14.09	14.65
1200	NYSE	ORAN	Tue, Jul 30, 2002	14.62	15.32	14.50	15.07
1199	NYSE	ORAN	Mon, Jul 29, 2002	14.17	14.85	14.07	14.72
1198	NYSE	ORAN	Fri, Jul 26, 2002	13.46	13.76	13.15	13.50
1197	NYSE	ORAN	Thu, Jul 25, 2002	13.90	14.40	13.48	13.92
1196	NYSE	ORAN	Wed, Jul 24, 2002	12.15	14.80	11.90	14.72
1195	NYSE	ORAN	Tue, Jul 23, 2002	13.21	13.39	12.34	12.36
1194	NYSE	ORAN	Mon, Jul 22, 2002	14.15	14.37	13.04	13.25
1193	NYSE	ORAN	Fri, Jul 19, 2002	14.41	14.79	13.90	13.90
1192	NYSE	ORAN	Thu, Jul 18, 2002	14.90	15.77	14.90	15.17
1191	NYSE	ORAN	Wed, Jul 17, 2002	15.03	15.29	14.49	14.54
1190	NYSE	ORAN	Tue, Jul 16, 2002	13.50	14.03	13.06	13.68
1189	NYSE	ORAN	Mon, Jul 15, 2002	13.50	13.68	12.58	13.60
1188	NYSE	ORAN	Fri, Jul 12, 2002	13.40	13.73	12.85	13.47
1187	NYSE	ORAN	Thu, Jul 11, 2002	12.90	13.20	12.12	12.69
1186	NYSE	ORAN	Wed, Jul 10, 2002	14.45	14.45	12.80	12.84
1185	NYSE	ORAN	Tue, Jul 9, 2002	14.10	14.38	13.50	13.61
1184	NYSE	ORAN	Mon, Jul 8, 2002	14.57	14.85	14.30	14.61
1183	NYSE	ORAN	Fri, Jul 5, 2002	13.96	14.98	13.96	14.64
1182	NYSE	ORAN	Wed, Jul 3, 2002	11.17	11.66	11.00	11.45
1181	NYSE	ORAN	Tue, Jul 2, 2002	10.99	11.40	10.31	10.47
1180	NYSE	ORAN	Mon, Jul 1, 2002	10.66	12.00	10.66	11.23
1179	NYSE	ORAN	Fri, Jun 28, 2002	9.00	9.70	8.95	9.38
1178	NYSE	ORAN	Thu, Jun 27, 2002	9.79	9.92	8.97	9.35
1177	NYSE	ORAN	Wed, Jun 26, 2002	9.00	10.00	8.80	9.91
1176	NYSE	ORAN	Tue, Jun 25, 2002	10.60	10.72	9.96	10.00
1175	NYSE	ORAN	Mon, Jun 24, 2002	10.50	11.28	9.86	10.92
1174	NYSE	ORAN	Fri, Jun 21, 2002	12.35	12.59	11.61	11.70
1173	NYSE	ORAN	Thu, Jun 20, 2002	13.28	13.39	12.20	12.45
1172	NYSE	ORAN	Wed, Jun 19, 2002	14.70	14.79	14.03	14.05
1171	NYSE	ORAN	Tue, Jun 18, 2002	15.52	15.82	15.31	15.44
1170	NYSE	ORAN	Mon, Jun 17, 2002	15.71	16.13	15.61	16.07
1169	NYSE	ORAN	Fri, Jun 14, 2002	15.00	15.33	14.70	15.33
1168	NYSE	ORAN	Thu, Jun 13, 2002	16.29	16.40	15.76	15.80
1167	NYSE	ORAN	Wed, Jun 12, 2002	16.68	17.10	16.52	17.05
1166	NYSE	ORAN	Tue, Jun 11, 2002	17.15	18.30	16.97	17.68
1165	NYSE	ORAN	Mon, Jun 10, 2002	16.68	16.68	16.30	16.40
1164	NYSE	ORAN	Fri, Jun 7, 2002	16.30	16.91	16.29	16.89
1163	NYSE	ORAN	Thu, Jun 6, 2002	17.71	17.71	16.91	16.97
1162	NYSE	ORAN	Wed, Jun 5, 2002	17.70	17.82	17.20	17.59
1161	NYSE	ORAN	Tue, Jun 4, 2002	17.94	17.96	17.14	17.75
1160	NYSE	ORAN	Mon, Jun 3, 2002	18.85	18.85	18.39	18.40
1159	NYSE	ORAN	Fri, May 31, 2002	19.00	19.10	18.52	18.82
1158	NYSE	ORAN	Thu, May 30, 2002	19.60	19.72	19.00	19.10
1157	NYSE	ORAN	Wed, May 29, 2002	20.44	20.97	20.44	20.68
1156	NYSE	ORAN	Tue, May 28, 2002	20.43	20.62	20.03	20.15
1155	NYSE	ORAN	Fri, May 24, 2002	19.44	19.88	19.41	19.45
1154	NYSE	ORAN	Thu, May 23, 2002	18.92	19.76	18.82	19.75
1153	NYSE	ORAN	Wed, May 22, 2002	18.81	19.40	18.77	19.35
1152	NYSE	ORAN	Tue, May 21, 2002	19.60	19.82	19.40	19.40
1151	NYSE	ORAN	Mon, May 20, 2002	20.75	20.75	19.91	20.09
1150	NYSE	ORAN	Fri, May 17, 2002	21.08	21.15	20.23	20.68
1149	NYSE	ORAN	Thu, May 16, 2002	20.05	20.38	19.88	20.17
1148	NYSE	ORAN	Wed, May 15, 2002	19.32	20.00	19.30	19.90
1147	NYSE	ORAN	Tue, May 14, 2002	19.23	19.47	18.12	18.59
1146	NYSE	ORAN	Mon, May 13, 2002	19.51	19.53	18.79	19.20
1145	NYSE	ORAN	Fri, May 10, 2002	19.90	19.91	18.53	18.81
1144	NYSE	ORAN	Thu, May 9, 2002	21.03	21.12	20.50	20.69
1143	NYSE	ORAN	Wed, May 8, 2002	21.20	22.00	21.12	22.00
1142	NYSE	ORAN	Tue, May 7, 2002	21.00	21.00	20.02	20.55
1141	NYSE	ORAN	Mon, May 6, 2002	21.26	21.39	20.87	20.87
1140	NYSE	ORAN	Fri, May 3, 2002	21.69	21.69	20.72	21.09
1139	NYSE	ORAN	Thu, May 2, 2002	22.57	22.74	21.80	21.86
1138	NYSE	ORAN	Wed, May 1, 2002	24.53	24.74	23.80	24.54
1137	NYSE	ORAN	Tue, Apr 30, 2002	24.23	24.85	24.05	24.60
1136	NYSE	ORAN	Mon, Apr 29, 2002	25.57	25.81	25.26	25.40
1135	NYSE	ORAN	Fri, Apr 26, 2002	25.91	26.10	24.65	24.81
1134	NYSE	ORAN	Thu, Apr 25, 2002	25.33	25.80	25.10	25.60
1133	NYSE	ORAN	Wed, Apr 24, 2002	26.69	26.69	26.17	26.24
1132	NYSE	ORAN	Tue, Apr 23, 2002	26.83	26.99	26.50	26.52
1131	NYSE	ORAN	Mon, Apr 22, 2002	27.12	27.34	27.01	27.24
1130	NYSE	ORAN	Fri, Apr 19, 2002	28.15	28.67	27.81	28.31
1129	NYSE	ORAN	Thu, Apr 18, 2002	28.07	28.10	27.53	28.05
1128	NYSE	ORAN	Wed, Apr 17, 2002	28.98	29.05	28.25	28.50
1127	NYSE	ORAN	Tue, Apr 16, 2002	28.10	28.75	28.10	28.69
1126	NYSE	ORAN	Mon, Apr 15, 2002	27.50	27.56	26.95	27.30
1125	NYSE	ORAN	Fri, Apr 12, 2002	27.15	27.47	26.50	26.50
1124	NYSE	ORAN	Thu, Apr 11, 2002	27.81	27.92	27.00	27.01
1123	NYSE	ORAN	Wed, Apr 10, 2002	28.42	28.98	28.40	28.84
1122	NYSE	ORAN	Tue, Apr 9, 2002	27.93	28.12	27.81	27.90
1121	NYSE	ORAN	Mon, Apr 8, 2002	27.96	27.96	27.27	27.68
1120	NYSE	ORAN	Fri, Apr 5, 2002	28.95	29.09	28.72	29.09
1119	NYSE	ORAN	Thu, Apr 4, 2002	29.03	29.11	28.85	28.95
1118	NYSE	ORAN	Wed, Apr 3, 2002	29.31	29.35	29.15	29.23
1117	NYSE	ORAN	Tue, Apr 2, 2002	30.00	30.00	29.23	29.35
1116	NYSE	ORAN	Mon, Apr 1, 2002	30.25	30.95	30.25	30.95
1115	NYSE	ORAN	Thu, Mar 28, 2002	30.54	30.92	30.33	30.41
1114	NYSE	ORAN	Wed, Mar 27, 2002	31.04	31.04	30.10	31.00
1113	NYSE	ORAN	Tue, Mar 26, 2002	30.51	31.34	30.50	31.20
1112	NYSE	ORAN	Mon, Mar 25, 2002	29.74	29.82	29.10	29.16
1111	NYSE	ORAN	Fri, Mar 22, 2002	29.78	30.01	29.61	29.74
1110	NYSE	ORAN	Thu, Mar 21, 2002	29.68	29.85	29.00	29.80
1109	NYSE	ORAN	Wed, Mar 20, 2002	28.35	29.37	28.35	28.77
1108	NYSE	ORAN	Tue, Mar 19, 2002	27.01	27.46	26.94	27.33
1107	NYSE	ORAN	Mon, Mar 18, 2002	27.67	27.81	27.05	27.10
1106	NYSE	ORAN	Fri, Mar 15, 2002	26.98	27.52	26.85	27.50
1105	NYSE	ORAN	Thu, Mar 14, 2002	27.06	27.46	27.00	27.05
1104	NYSE	ORAN	Wed, Mar 13, 2002	27.65	27.65	26.84	26.86
1103	NYSE	ORAN	Tue, Mar 12, 2002	27.27	27.65	27.18	27.65
1102	NYSE	ORAN	Mon, Mar 11, 2002	28.62	28.91	28.30	28.65
1101	NYSE	ORAN	Fri, Mar 8, 2002	29.90	30.07	29.51	29.64
1100	NYSE	ORAN	Thu, Mar 7, 2002	29.05	29.64	28.80	28.96
1099	NYSE	ORAN	Wed, Mar 6, 2002	27.31	28.60	27.31	28.48
1098	NYSE	ORAN	Tue, Mar 5, 2002	27.78	28.26	27.66	27.80
1097	NYSE	ORAN	Mon, Mar 4, 2002	27.55	28.70	27.50	28.32
1096	NYSE	ORAN	Fri, Mar 1, 2002	26.21	27.30	26.20	27.00
1095	NYSE	ORAN	Thu, Feb 28, 2002	26.55	26.85	26.00	26.20
1094	NYSE	ORAN	Wed, Feb 27, 2002	25.50	26.57	25.44	25.78
1093	NYSE	ORAN	Tue, Feb 26, 2002	25.58	25.75	25.10	25.31
1092	NYSE	ORAN	Mon, Feb 25, 2002	24.83	25.52	24.68	24.89
1091	NYSE	ORAN	Fri, Feb 22, 2002	25.08	25.81	24.90	25.40
1090	NYSE	ORAN	Thu, Feb 21, 2002	25.09	26.23	24.70	25.31
1089	NYSE	ORAN	Wed, Feb 20, 2002	25.20	25.35	24.20	25.09
1088	NYSE	ORAN	Tue, Feb 19, 2002	25.06	25.26	24.35	24.48
1087	NYSE	ORAN	Fri, Feb 15, 2002	27.39	27.39	26.19	26.58
1086	NYSE	ORAN	Thu, Feb 14, 2002	27.84	28.16	27.77	28.00
1085	NYSE	ORAN	Wed, Feb 13, 2002	27.83	28.16	27.64	27.79
1084	NYSE	ORAN	Tue, Feb 12, 2002	29.02	29.45	28.71	29.02
1083	NYSE	ORAN	Mon, Feb 11, 2002	29.60	30.14	29.60	30.08
1082	NYSE	ORAN	Fri, Feb 8, 2002	29.38	29.46	28.12	28.90
1081	NYSE	ORAN	Thu, Feb 7, 2002	28.35	29.05	27.94	28.84
1080	NYSE	ORAN	Wed, Feb 6, 2002	29.00	29.00	27.65	27.80
1079	NYSE	ORAN	Tue, Feb 5, 2002	29.15	29.46	28.92	29.06
1078	NYSE	ORAN	Mon, Feb 4, 2002	29.54	29.58	28.87	29.15
1077	NYSE	ORAN	Fri, Feb 1, 2002	31.41	31.44	30.02	30.40
1076	NYSE	ORAN	Thu, Jan 31, 2002	32.15	32.34	31.80	32.06
1075	NYSE	ORAN	Wed, Jan 30, 2002	31.58	32.24	31.07	32.24
1074	NYSE	ORAN	Tue, Jan 29, 2002	33.91	33.91	32.00	32.21
1073	NYSE	ORAN	Mon, Jan 28, 2002	33.55	33.77	33.33	33.70
1072	NYSE	ORAN	Fri, Jan 25, 2002	33.76	34.46	33.65	34.20
1071	NYSE	ORAN	Thu, Jan 24, 2002	34.90	35.00	34.62	34.97
1070	NYSE	ORAN	Wed, Jan 23, 2002	34.79	34.95	34.42	34.71
1069	NYSE	ORAN	Tue, Jan 22, 2002	35.34	35.49	34.21	34.21
1068	NYSE	ORAN	Fri, Jan 18, 2002	34.63	35.23	34.45	34.80
1067	NYSE	ORAN	Thu, Jan 17, 2002	36.30	36.52	35.15	35.61
1066	NYSE	ORAN	Wed, Jan 16, 2002	36.10	36.32	35.66	35.66
1065	NYSE	ORAN	Tue, Jan 15, 2002	37.25	37.76	37.11	37.17
1064	NYSE	ORAN	Mon, Jan 14, 2002	37.76	37.85	36.87	37.02
1063	NYSE	ORAN	Fri, Jan 11, 2002	38.54	39.09	38.19	38.65
1062	NYSE	ORAN	Thu, Jan 10, 2002	38.40	38.95	38.40	38.63
1061	NYSE	ORAN	Wed, Jan 9, 2002	41.00	41.00	39.59	39.59
1060	NYSE	ORAN	Tue, Jan 8, 2002	40.38	40.97	40.16	40.48
1059	NYSE	ORAN	Mon, Jan 7, 2002	41.70	41.78	40.15	40.48
1058	NYSE	ORAN	Fri, Jan 4, 2002	43.16	43.25	42.20	42.24
1057	NYSE	ORAN	Thu, Jan 3, 2002	41.44	42.70	41.31	42.70
1056	NYSE	ORAN	Wed, Jan 2, 2002	40.73	40.89	40.14	40.50
1055	NYSE	ORAN	Mon, Dec 31, 2001	40.15	40.42	39.87	39.99
1054	NYSE	ORAN	Fri, Dec 28, 2001	39.64	40.40	39.43	40.40
1053	NYSE	ORAN	Thu, Dec 27, 2001	39.48	40.12	39.48	39.60
1052	NYSE	ORAN	Wed, Dec 26, 2001	39.20	39.98	39.20	39.67
1051	NYSE	ORAN	Mon, Dec 24, 2001	38.90	39.20	38.61	39.20
1050	NYSE	ORAN	Fri, Dec 21, 2001	39.07	39.32	38.81	39.22
1049	NYSE	ORAN	Thu, Dec 20, 2001	39.56	39.62	38.90	38.91
1048	NYSE	ORAN	Wed, Dec 19, 2001	39.35	40.25	39.16	40.11
1047	NYSE	ORAN	Tue, Dec 18, 2001	40.30	40.60	40.11	40.60
1046	NYSE	ORAN	Mon, Dec 17, 2001	39.40	40.99	39.36	40.58
1045	NYSE	ORAN	Fri, Dec 14, 2001	39.18	39.38	39.00	39.33
1044	NYSE	ORAN	Thu, Dec 13, 2001	40.35	40.41	38.87	38.87
1043	NYSE	ORAN	Wed, Dec 12, 2001	42.15	42.39	41.75	42.20
1042	NYSE	ORAN	Tue, Dec 11, 2001	41.56	42.29	41.20	41.72
1041	NYSE	ORAN	Mon, Dec 10, 2001	41.06	41.65	40.99	41.05
1040	NYSE	ORAN	Fri, Dec 7, 2001	42.54	42.76	41.84	41.84
1039	NYSE	ORAN	Thu, Dec 6, 2001	42.50	42.99	42.43	42.70
1038	NYSE	ORAN	Wed, Dec 5, 2001	41.90	42.75	41.80	42.65
1037	NYSE	ORAN	Tue, Dec 4, 2001	39.92	40.55	39.57	40.35
1036	NYSE	ORAN	Mon, Dec 3, 2001	38.89	39.31	38.72	38.72
1035	NYSE	ORAN	Fri, Nov 30, 2001	39.72	40.00	38.90	38.90
1034	NYSE	ORAN	Thu, Nov 29, 2001	38.60	38.85	37.90	38.80
1033	NYSE	ORAN	Wed, Nov 28, 2001	37.85	38.44	37.71	37.71
1032	NYSE	ORAN	Tue, Nov 27, 2001	38.49	38.65	37.67	38.00
1031	NYSE	ORAN	Mon, Nov 26, 2001	38.85	39.90	38.65	39.89
1030	NYSE	ORAN	Fri, Nov 23, 2001	40.24	40.35	39.90	40.13
1029	NYSE	ORAN	Wed, Nov 21, 2001	40.10	40.54	39.50	40.53
1028	NYSE	ORAN	Tue, Nov 20, 2001	43.45	43.45	39.81	39.95
1027	NYSE	ORAN	Mon, Nov 19, 2001	45.10	45.39	44.36	44.60
1026	NYSE	ORAN	Fri, Nov 16, 2001	43.60	44.06	42.91	43.60
1025	NYSE	ORAN	Thu, Nov 15, 2001	43.40	44.49	43.40	43.95
1024	NYSE	ORAN	Wed, Nov 14, 2001	43.50	43.73	41.00	41.00
1023	NYSE	ORAN	Tue, Nov 13, 2001	41.73	42.50	41.59	42.50
1022	NYSE	ORAN	Mon, Nov 12, 2001	41.10	41.10	40.16	40.85
1021	NYSE	ORAN	Fri, Nov 9, 2001	42.49	42.70	41.71	41.71
1020	NYSE	ORAN	Thu, Nov 8, 2001	42.20	43.30	42.03	42.41
1019	NYSE	ORAN	Wed, Nov 7, 2001	39.85	41.30	39.85	41.30
1018	NYSE	ORAN	Tue, Nov 6, 2001	39.33	39.91	38.99	39.71
1017	NYSE	ORAN	Mon, Nov 5, 2001	38.35	39.46	38.23	39.35
1016	NYSE	ORAN	Fri, Nov 2, 2001	37.57	37.83	37.05	37.83
1015	NYSE	ORAN	Thu, Nov 1, 2001	37.56	38.60	37.16	38.60
1014	NYSE	ORAN	Wed, Oct 31, 2001	37.01	38.00	37.01	37.49
1013	NYSE	ORAN	Tue, Oct 30, 2001	36.40	36.59	36.00	36.00
1012	NYSE	ORAN	Mon, Oct 29, 2001	38.99	38.99	37.00	37.01
1011	NYSE	ORAN	Fri, Oct 26, 2001	38.75	39.61	38.50	39.31
1010	NYSE	ORAN	Thu, Oct 25, 2001	37.48	38.91	37.25	38.91
1009	NYSE	ORAN	Wed, Oct 24, 2001	39.44	40.35	39.07	39.42
1008	NYSE	ORAN	Tue, Oct 23, 2001	36.50	37.98	36.40	37.01
1007	NYSE	ORAN	Mon, Oct 22, 2001	33.71	34.73	33.62	34.66
1006	NYSE	ORAN	Fri, Oct 19, 2001	33.65	33.85	33.00	33.53
1005	NYSE	ORAN	Thu, Oct 18, 2001	33.55	34.50	33.05	34.50
1004	NYSE	ORAN	Wed, Oct 17, 2001	35.08	35.30	33.00	33.00
1003	NYSE	ORAN	Tue, Oct 16, 2001	31.55	34.55	30.80	33.91
1002	NYSE	ORAN	Mon, Oct 15, 2001	31.25	31.50	30.35	31.45
1001	NYSE	ORAN	Fri, Oct 12, 2001	32.35	32.70	31.10	32.70
1000	NYSE	ORAN	Thu, Oct 11, 2001	34.20	34.29	32.93	33.50
999	NYSE	ORAN	Wed, Oct 10, 2001	33.10	35.10	33.10	35.10
998	NYSE	ORAN	Tue, Oct 9, 2001	33.04	33.60	32.50	32.50
997	NYSE	ORAN	Mon, Oct 8, 2001	31.66	33.20	31.66	32.32
996	NYSE	ORAN	Fri, Oct 5, 2001	32.10	32.65	31.35	32.65
995	NYSE	ORAN	Thu, Oct 4, 2001	31.10	32.25	30.10	30.10
994	NYSE	ORAN	Wed, Oct 3, 2001	28.53	31.20	28.53	31.20
993	NYSE	ORAN	Tue, Oct 2, 2001	28.00	29.48	28.00	29.12
992	NYSE	ORAN	Mon, Oct 1, 2001	30.00	30.27	29.32	29.43
991	NYSE	ORAN	Fri, Sep 28, 2001	31.90	32.45	31.15	31.99
990	NYSE	ORAN	Thu, Sep 27, 2001	30.01	31.70	29.97	31.12
989	NYSE	ORAN	Wed, Sep 26, 2001	30.85	30.90	30.00	30.00
988	NYSE	ORAN	Tue, Sep 25, 2001	30.70	31.50	30.04	31.10
987	NYSE	ORAN	Mon, Sep 24, 2001	29.94	30.35	29.21	30.27
986	NYSE	ORAN	Fri, Sep 21, 2001	27.00	28.75	27.00	28.16
985	NYSE	ORAN	Thu, Sep 20, 2001	28.10	28.80	27.25	27.63
984	NYSE	ORAN	Wed, Sep 19, 2001	29.00	29.10	26.95	27.90
983	NYSE	ORAN	Tue, Sep 18, 2001	27.50	28.65	27.50	27.61
982	NYSE	ORAN	Mon, Sep 17, 2001	27.35	29.20	26.60	28.70
981	NYSE	ORAN	Mon, Sep 10, 2001	25.80	27.80	25.53	27.60
980	NYSE	ORAN	Fri, Sep 7, 2001	26.05	26.50	25.86	26.05
979	NYSE	ORAN	Thu, Sep 6, 2001	26.30	26.44	25.44	25.96
978	NYSE	ORAN	Wed, Sep 5, 2001	28.70	29.24	27.90	28.20
977	NYSE	ORAN	Tue, Sep 4, 2001	29.50	30.85	29.30	30.35
976	NYSE	ORAN	Fri, Aug 31, 2001	32.90	33.18	32.10	32.95
975	NYSE	ORAN	Thu, Aug 30, 2001	34.95	35.45	33.80	34.24
974	NYSE	ORAN	Wed, Aug 29, 2001	35.50	35.83	34.84	35.70
973	NYSE	ORAN	Tue, Aug 28, 2001	36.59	36.82	35.26	35.58
972	NYSE	ORAN	Mon, Aug 27, 2001	36.88	36.88	36.26	36.63
971	NYSE	ORAN	Fri, Aug 24, 2001	35.90	37.42	35.87	37.20
970	NYSE	ORAN	Thu, Aug 23, 2001	35.90	36.10	34.73	35.10
969	NYSE	ORAN	Wed, Aug 22, 2001	38.00	38.00	36.81	36.85
968	NYSE	ORAN	Tue, Aug 21, 2001	37.59	37.92	36.70	36.70
967	NYSE	ORAN	Mon, Aug 20, 2001	37.50	38.38	37.50	38.38
966	NYSE	ORAN	Fri, Aug 17, 2001	37.72	37.95	37.26	37.50
965	NYSE	ORAN	Thu, Aug 16, 2001	39.15	39.84	38.75	39.84
964	NYSE	ORAN	Wed, Aug 15, 2001	41.03	41.28	40.40	40.97
963	NYSE	ORAN	Tue, Aug 14, 2001	42.05	42.05	40.75	40.75
962	NYSE	ORAN	Mon, Aug 13, 2001	40.71	41.30	40.13	41.30
961	NYSE	ORAN	Fri, Aug 10, 2001	40.43	41.01	40.00	41.01
960	NYSE	ORAN	Thu, Aug 9, 2001	42.60	42.90	41.50	42.55
959	NYSE	ORAN	Wed, Aug 8, 2001	42.75	43.55	42.59	42.59
958	NYSE	ORAN	Tue, Aug 7, 2001	45.53	45.84	45.00	45.00
957	NYSE	ORAN	Mon, Aug 6, 2001	45.70	46.42	45.50	45.70
956	NYSE	ORAN	Fri, Aug 3, 2001	46.01	46.01	44.87	45.60
955	NYSE	ORAN	Thu, Aug 2, 2001	48.20	48.22	46.51	46.75
954	NYSE	ORAN	Wed, Aug 1, 2001	46.90	47.15	46.60	46.61
953	NYSE	ORAN	Tue, Jul 31, 2001	45.78	46.43	45.26	45.35
952	NYSE	ORAN	Mon, Jul 30, 2001	45.03	45.70	44.70	45.35
951	NYSE	ORAN	Fri, Jul 27, 2001	43.80	43.95	43.35	43.70
950	NYSE	ORAN	Thu, Jul 26, 2001	42.86	43.15	42.02	42.96
949	NYSE	ORAN	Wed, Jul 25, 2001	41.50	42.05	41.00	41.80
948	NYSE	ORAN	Tue, Jul 24, 2001	42.05	42.20	41.28	41.40
947	NYSE	ORAN	Mon, Jul 23, 2001	42.56	43.18	42.10	42.67
946	NYSE	ORAN	Fri, Jul 20, 2001	41.51	42.03	41.51	41.95
945	NYSE	ORAN	Thu, Jul 19, 2001	42.10	42.60	41.80	42.25
944	NYSE	ORAN	Wed, Jul 18, 2001	41.85	42.31	40.60	40.60
943	NYSE	ORAN	Tue, Jul 17, 2001	42.18	43.25	42.18	43.25
942	NYSE	ORAN	Mon, Jul 16, 2001	43.28	43.28	42.74	42.74
941	NYSE	ORAN	Fri, Jul 13, 2001	42.92	43.80	42.00	43.50
940	NYSE	ORAN	Thu, Jul 12, 2001	43.13	43.98	42.85	43.80
939	NYSE	ORAN	Wed, Jul 11, 2001	43.38	43.71	42.50	43.02
938	NYSE	ORAN	Tue, Jul 10, 2001	44.80	44.80	43.10	43.46
937	NYSE	ORAN	Mon, Jul 9, 2001	43.14	43.96	42.83	43.00
936	NYSE	ORAN	Fri, Jul 6, 2001	44.44	44.44	43.76	43.86
935	NYSE	ORAN	Thu, Jul 5, 2001	45.00	45.72	44.76	45.25
934	NYSE	ORAN	Tue, Jul 3, 2001	48.35	48.35	47.85	48.10
933	NYSE	ORAN	Mon, Jul 2, 2001	48.72	50.40	48.72	49.60
932	NYSE	ORAN	Fri, Jun 29, 2001	48.34	49.00	47.70	48.30
931	NYSE	ORAN	Thu, Jun 28, 2001	46.09	47.40	46.09	47.40
930	NYSE	ORAN	Wed, Jun 27, 2001	45.20	45.48	44.70	45.09
929	NYSE	ORAN	Tue, Jun 26, 2001	46.45	46.58	46.05	46.43
928	NYSE	ORAN	Mon, Jun 25, 2001	46.79	47.95	46.45	47.04
927	NYSE	ORAN	Fri, Jun 22, 2001	45.80	46.37	45.80	46.00
926	NYSE	ORAN	Thu, Jun 21, 2001	45.49	46.45	45.07	46.01
925	NYSE	ORAN	Wed, Jun 20, 2001	45.83	46.76	45.75	46.76
924	NYSE	ORAN	Tue, Jun 19, 2001	48.65	48.79	46.37	46.70
923	NYSE	ORAN	Mon, Jun 18, 2001	49.60	50.15	48.40	48.50
922	NYSE	ORAN	Fri, Jun 15, 2001	48.65	50.49	48.50	50.00
921	NYSE	ORAN	Thu, Jun 14, 2001	49.40	49.95	48.98	49.26
920	NYSE	ORAN	Wed, Jun 13, 2001	49.70	50.96	49.65	50.50
919	NYSE	ORAN	Tue, Jun 12, 2001	49.25	50.00	48.70	49.70
918	NYSE	ORAN	Mon, Jun 11, 2001	51.45	51.50	51.05	51.14
917	NYSE	ORAN	Fri, Jun 8, 2001	52.05	52.20	51.85	52.00
916	NYSE	ORAN	Thu, Jun 7, 2001	51.66	52.04	51.54	52.04
915	NYSE	ORAN	Wed, Jun 6, 2001	54.35	54.35	53.05	53.10
914	NYSE	ORAN	Tue, Jun 5, 2001	53.09	55.50	53.09	55.50
913	NYSE	ORAN	Mon, Jun 4, 2001	54.25	54.87	54.24	54.61
912	NYSE	ORAN	Fri, Jun 1, 2001	55.01	55.03	53.45	53.73
911	NYSE	ORAN	Thu, May 31, 2001	54.00	56.05	54.00	55.60
910	NYSE	ORAN	Wed, May 30, 2001	57.38	57.66	55.69	56.47
909	NYSE	ORAN	Tue, May 29, 2001	59.29	59.38	58.68	59.13
908	NYSE	ORAN	Fri, May 25, 2001	61.17	61.17	60.68	61.00
907	NYSE	ORAN	Thu, May 24, 2001	62.39	62.70	61.57	62.35
906	NYSE	ORAN	Wed, May 23, 2001	62.00	62.35	61.27	61.41
905	NYSE	ORAN	Tue, May 22, 2001	64.30	64.30	62.90	63.30
904	NYSE	ORAN	Mon, May 21, 2001	62.09	64.05	62.07	64.03
903	NYSE	ORAN	Fri, May 18, 2001	62.82	64.08	62.71	63.60
902	NYSE	ORAN	Thu, May 17, 2001	63.00	63.81	62.89	63.75
901	NYSE	ORAN	Wed, May 16, 2001	60.70	63.30	60.56	62.85
900	NYSE	ORAN	Tue, May 15, 2001	61.38	62.59	61.31	62.47
899	NYSE	ORAN	Mon, May 14, 2001	61.56	61.80	60.80	61.80
898	NYSE	ORAN	Fri, May 11, 2001	62.85	63.00	61.90	63.00
897	NYSE	ORAN	Thu, May 10, 2001	65.37	65.90	64.11	64.39
896	NYSE	ORAN	Wed, May 9, 2001	62.63	64.80	62.58	64.25
895	NYSE	ORAN	Tue, May 8, 2001	65.79	65.79	64.01	64.21
894	NYSE	ORAN	Mon, May 7, 2001	65.20	66.39	65.00	66.01
893	NYSE	ORAN	Fri, May 4, 2001	64.35	66.40	64.35	66.33
892	NYSE	ORAN	Thu, May 3, 2001	66.65	68.00	66.40	66.80
891	NYSE	ORAN	Wed, May 2, 2001	71.80	72.14	70.29	71.01
890	NYSE	ORAN	Tue, May 1, 2001	72.40	73.98	71.76	73.50
889	NYSE	ORAN	Mon, Apr 30, 2001	72.05	73.00	72.03	72.65
888	NYSE	ORAN	Fri, Apr 27, 2001	71.84	71.87	70.51	71.65
887	NYSE	ORAN	Thu, Apr 26, 2001	71.08	71.60	70.32	70.32
886	NYSE	ORAN	Wed, Apr 25, 2001	70.35	71.70	70.21	71.70
885	NYSE	ORAN	Tue, Apr 24, 2001	71.20	71.83	69.75	69.75
884	NYSE	ORAN	Mon, Apr 23, 2001	69.79	70.42	69.72	70.00
883	NYSE	ORAN	Fri, Apr 20, 2001	72.11	72.53	71.60	72.53
882	NYSE	ORAN	Thu, Apr 19, 2001	71.62	72.50	71.49	72.10
881	NYSE	ORAN	Wed, Apr 18, 2001	68.36	71.87	68.31	71.87
880	NYSE	ORAN	Tue, Apr 17, 2001	64.85	67.50	64.70	67.50
879	NYSE	ORAN	Mon, Apr 16, 2001	68.40	68.50	67.56	67.56
878	NYSE	ORAN	Thu, Apr 12, 2001	67.02	68.40	67.02	68.40
877	NYSE	ORAN	Wed, Apr 11, 2001	68.00	68.15	66.50	67.00
876	NYSE	ORAN	Tue, Apr 10, 2001	68.90	69.17	67.49	68.60
875	NYSE	ORAN	Mon, Apr 9, 2001	65.02	65.90	64.80	65.57
874	NYSE	ORAN	Fri, Apr 6, 2001	63.30	63.79	62.75	63.43
873	NYSE	ORAN	Thu, Apr 5, 2001	65.75	66.20	64.22	66.06
872	NYSE	ORAN	Wed, Apr 4, 2001	60.85	62.10	60.63	61.55
871	NYSE	ORAN	Tue, Apr 3, 2001	59.35	59.36	57.00	57.40
870	NYSE	ORAN	Mon, Apr 2, 2001	59.12	61.00	59.10	59.70
869	NYSE	ORAN	Fri, Mar 30, 2001	59.20	59.45	58.03	58.05
868	NYSE	ORAN	Thu, Mar 29, 2001	57.35	58.51	56.80	57.15
867	NYSE	ORAN	Wed, Mar 28, 2001	59.79	59.82	57.60	57.60
866	NYSE	ORAN	Tue, Mar 27, 2001	60.09	61.80	59.60	61.30
865	NYSE	ORAN	Mon, Mar 26, 2001	57.55	57.84	57.16	57.56
864	NYSE	ORAN	Fri, Mar 23, 2001	53.24	53.75	52.70	53.75
863	NYSE	ORAN	Thu, Mar 22, 2001	51.63	52.09	49.90	51.30
862	NYSE	ORAN	Wed, Mar 21, 2001	53.00	53.31	51.30	51.31
861	NYSE	ORAN	Tue, Mar 20, 2001	56.00	56.50	55.00	55.00
860	NYSE	ORAN	Mon, Mar 19, 2001	55.64	56.40	54.50	56.00
859	NYSE	ORAN	Fri, Mar 16, 2001	57.94	58.21	56.31	56.96
858	NYSE	ORAN	Thu, Mar 15, 2001	59.00	59.50	57.90	57.90
857	NYSE	ORAN	Wed, Mar 14, 2001	56.52	57.80	54.50	55.21
856	NYSE	ORAN	Tue, Mar 13, 2001	58.40	60.00	58.30	60.00
855	NYSE	ORAN	Mon, Mar 12, 2001	57.88	58.51	57.30	57.50
854	NYSE	ORAN	Fri, Mar 9, 2001	60.33	60.73	60.10	60.50
853	NYSE	ORAN	Thu, Mar 8, 2001	62.56	62.83	61.53	62.39
852	NYSE	ORAN	Wed, Mar 7, 2001	63.90	63.90	62.00	62.27
851	NYSE	ORAN	Tue, Mar 6, 2001	63.50	64.00	62.20	62.70
850	NYSE	ORAN	Mon, Mar 5, 2001	59.20	61.01	59.00	60.55
849	NYSE	ORAN	Fri, Mar 2, 2001	57.70	60.19	57.70	59.64
848	NYSE	ORAN	Thu, Mar 1, 2001	57.70	59.75	57.05	59.75
847	NYSE	ORAN	Wed, Feb 28, 2001	61.51	61.51	59.51	60.09
846	NYSE	ORAN	Tue, Feb 27, 2001	62.95	63.50	62.01	62.05
845	NYSE	ORAN	Mon, Feb 26, 2001	61.80	62.25	60.57	62.00
844	NYSE	ORAN	Fri, Feb 23, 2001	58.75	59.38	57.10	59.26
843	NYSE	ORAN	Thu, Feb 22, 2001	60.90	61.62	59.70	61.00
842	NYSE	ORAN	Wed, Feb 21, 2001	59.80	61.60	59.80	60.05
841	NYSE	ORAN	Tue, Feb 20, 2001	64.06	64.30	61.50	61.78
840	NYSE	ORAN	Fri, Feb 16, 2001	63.50	64.50	60.50	60.50
839	NYSE	ORAN	Thu, Feb 15, 2001	67.49	68.00	65.75	66.07
838	NYSE	ORAN	Wed, Feb 14, 2001	68.29	68.29	65.90	67.55
837	NYSE	ORAN	Tue, Feb 13, 2001	75.00	75.15	71.31	71.65
836	NYSE	ORAN	Mon, Feb 12, 2001	76.25	79.00	76.25	78.80
835	NYSE	ORAN	Fri, Feb 9, 2001	75.95	76.70	75.55	76.20
834	NYSE	ORAN	Thu, Feb 8, 2001	78.05	78.05	75.50	76.20
833	NYSE	ORAN	Wed, Feb 7, 2001	77.87	78.55	76.95	77.20
832	NYSE	ORAN	Tue, Feb 6, 2001	85.61	86.26	81.16	81.16
831	NYSE	ORAN	Mon, Feb 5, 2001	85.85	87.54	84.51	87.54
830	NYSE	ORAN	Fri, Feb 2, 2001	88.70	88.70	86.45	87.98
829	NYSE	ORAN	Thu, Feb 1, 2001	91.83	92.24	89.75	90.51
828	NYSE	ORAN	Wed, Jan 31, 2001	90.80	93.40	90.20	92.25
827	NYSE	ORAN	Tue, Jan 30, 2001	87.20	91.05	87.00	90.90
826	NYSE	ORAN	Mon, Jan 29, 2001	88.15	89.01	87.12	88.41
825	NYSE	ORAN	Fri, Jan 26, 2001	88.31	89.69	88.19	89.63
824	NYSE	ORAN	Thu, Jan 25, 2001	89.25	90.06	87.38	87.38
823	NYSE	ORAN	Wed, Jan 24, 2001	86.88	89.00	86.63	88.25
822	NYSE	ORAN	Tue, Jan 23, 2001	84.63	87.19	84.00	86.88
821	NYSE	ORAN	Mon, Jan 22, 2001	85.81	88.94	85.81	88.00
820	NYSE	ORAN	Fri, Jan 19, 2001	93.31	93.31	89.00	90.75
819	NYSE	ORAN	Thu, Jan 18, 2001	89.13	93.00	88.88	93.00
818	NYSE	ORAN	Wed, Jan 17, 2001	87.25	88.75	85.00	86.00
817	NYSE	ORAN	Tue, Jan 16, 2001	84.88	85.00	84.00	84.44
816	NYSE	ORAN	Fri, Jan 12, 2001	87.44	89.75	86.25	88.75
815	NYSE	ORAN	Thu, Jan 11, 2001	81.50	83.19	80.44	83.06
814	NYSE	ORAN	Wed, Jan 10, 2001	80.81	82.94	80.13	82.94
813	NYSE	ORAN	Tue, Jan 9, 2001	82.25	84.13	80.81	84.13
812	NYSE	ORAN	Mon, Jan 8, 2001	85.50	88.94	84.50	88.50
811	NYSE	ORAN	Fri, Jan 5, 2001	91.00	91.50	86.00	88.00
810	NYSE	ORAN	Thu, Jan 4, 2001	87.25	90.50	86.63	87.75
809	NYSE	ORAN	Wed, Jan 3, 2001	81.38	90.50	80.56	88.75
808	NYSE	ORAN	Tue, Jan 2, 2001	84.00	84.00	81.75	82.50
807	NYSE	ORAN	Fri, Dec 29, 2000	87.25	87.63	85.63	85.69
806	NYSE	ORAN	Thu, Dec 28, 2000	86.00	86.44	84.19	85.00
805	NYSE	ORAN	Wed, Dec 27, 2000	87.00	88.00	86.75	87.94
804	NYSE	ORAN	Tue, Dec 26, 2000	84.50	86.50	84.25	85.50
803	NYSE	ORAN	Fri, Dec 22, 2000	86.00	86.69	84.50	84.50
802	NYSE	ORAN	Thu, Dec 21, 2000	85.00	87.31	84.75	84.75
801	NYSE	ORAN	Wed, Dec 20, 2000	86.63	88.25	81.19	81.19
800	NYSE	ORAN	Tue, Dec 19, 2000	90.00	91.13	86.75	88.00
799	NYSE	ORAN	Mon, Dec 18, 2000	89.00	90.19	87.00	87.25
798	NYSE	ORAN	Fri, Dec 15, 2000	88.69	90.25	87.25	89.81
797	NYSE	ORAN	Thu, Dec 14, 2000	89.13	91.00	88.75	90.00
796	NYSE	ORAN	Wed, Dec 13, 2000	91.56	92.31	89.56	90.50
795	NYSE	ORAN	Tue, Dec 12, 2000	94.00	95.25	93.06	94.50
794	NYSE	ORAN	Mon, Dec 11, 2000	92.50	96.00	91.50	95.13
793	NYSE	ORAN	Fri, Dec 8, 2000	88.13	89.31	85.88	87.06
792	NYSE	ORAN	Thu, Dec 7, 2000	84.19	87.75	84.19	86.25
791	NYSE	ORAN	Wed, Dec 6, 2000	88.00	90.94	87.00	88.38
790	NYSE	ORAN	Tue, Dec 5, 2000	83.31	89.50	83.19	88.50
789	NYSE	ORAN	Mon, Dec 4, 2000	81.63	85.31	80.75	84.00
788	NYSE	ORAN	Fri, Dec 1, 2000	84.25	87.00	83.44	84.13
787	NYSE	ORAN	Thu, Nov 30, 2000	82.94	86.00	82.50	85.06
786	NYSE	ORAN	Wed, Nov 29, 2000	87.88	88.50	86.25	88.25
785	NYSE	ORAN	Tue, Nov 28, 2000	90.00	91.00	87.81	87.81
784	NYSE	ORAN	Mon, Nov 27, 2000	95.63	95.63	92.00	93.44
783	NYSE	ORAN	Fri, Nov 24, 2000	90.00	92.00	88.50	90.81
782	NYSE	ORAN	Wed, Nov 22, 2000	86.00	86.00	83.19	83.19
781	NYSE	ORAN	Tue, Nov 21, 2000	88.25	89.75	87.25	87.25
780	NYSE	ORAN	Mon, Nov 20, 2000	88.00	88.44	86.50	86.50
779	NYSE	ORAN	Fri, Nov 17, 2000	95.25	96.00	91.00	91.00
778	NYSE	ORAN	Thu, Nov 16, 2000	95.19	96.13	93.94	94.13
777	NYSE	ORAN	Wed, Nov 15, 2000	99.25	101.06	98.50	99.75
776	NYSE	ORAN	Tue, Nov 14, 2000	95.19	100.94	94.88	99.44
775	NYSE	ORAN	Mon, Nov 13, 2000	90.25	95.00	89.88	91.75
774	NYSE	ORAN	Fri, Nov 10, 2000	95.00	95.94	92.38	92.38
773	NYSE	ORAN	Thu, Nov 9, 2000	96.00	98.38	95.31	98.38
772	NYSE	ORAN	Wed, Nov 8, 2000	101.63	101.63	98.25	98.56
771	NYSE	ORAN	Tue, Nov 7, 2000	103.00	104.06	102.00	103.19
770	NYSE	ORAN	Mon, Nov 6, 2000	103.63	105.00	103.00	104.31
769	NYSE	ORAN	Fri, Nov 3, 2000	104.94	106.81	104.63	106.00
768	NYSE	ORAN	Thu, Nov 2, 2000	106.31	107.13	104.00	104.94
767	NYSE	ORAN	Wed, Nov 1, 2000	102.00	104.75	102.00	103.25
766	NYSE	ORAN	Tue, Oct 31, 2000	102.75	107.38	102.75	107.38
765	NYSE	ORAN	Mon, Oct 30, 2000	105.69	109.00	105.69	108.94
764	NYSE	ORAN	Fri, Oct 27, 2000	105.44	107.00	104.31	106.56
763	NYSE	ORAN	Thu, Oct 26, 2000	101.50	102.94	97.94	102.00
762	NYSE	ORAN	Wed, Oct 25, 2000	99.38	102.81	98.00	98.06
761	NYSE	ORAN	Tue, Oct 24, 2000	100.50	102.00	99.13	99.94
760	NYSE	ORAN	Mon, Oct 23, 2000	91.75	94.50	91.50	94.44
759	NYSE	ORAN	Fri, Oct 20, 2000	90.38	92.25	88.50	89.13
758	NYSE	ORAN	Thu, Oct 19, 2000	88.00	88.75	85.63	88.00
757	NYSE	ORAN	Wed, Oct 18, 2000	82.13	84.44	81.50	83.31
756	NYSE	ORAN	Tue, Oct 17, 2000	88.00	88.81	84.00	84.88
755	NYSE	ORAN	Mon, Oct 16, 2000	87.06	88.25	85.13	85.25
754	NYSE	ORAN	Fri, Oct 13, 2000	82.81	90.00	82.69	89.00
753	NYSE	ORAN	Thu, Oct 12, 2000	84.75	85.25	82.00	82.19
752	NYSE	ORAN	Wed, Oct 11, 2000	84.50	86.00	82.94	85.25
751	NYSE	ORAN	Tue, Oct 10, 2000	90.25	90.88	89.19	89.25
750	NYSE	ORAN	Mon, Oct 9, 2000	96.44	96.44	93.63	96.13
749	NYSE	ORAN	Fri, Oct 6, 2000	101.50	101.50	98.38	98.50
748	NYSE	ORAN	Thu, Oct 5, 2000	104.94	105.00	103.25	104.44
747	NYSE	ORAN	Wed, Oct 4, 2000	105.00	108.00	104.31	107.88
746	NYSE	ORAN	Tue, Oct 3, 2000	109.00	110.75	107.00	107.25
745	NYSE	ORAN	Mon, Oct 2, 2000	108.00	109.38	105.81	106.25
744	NYSE	ORAN	Fri, Sep 29, 2000	105.31	107.19	105.25	105.25
743	NYSE	ORAN	Thu, Sep 28, 2000	104.44	108.00	104.00	108.00
742	NYSE	ORAN	Wed, Sep 27, 2000	108.44	108.44	104.00	104.75
741	NYSE	ORAN	Tue, Sep 26, 2000	104.88	106.00	103.31	104.38
740	NYSE	ORAN	Mon, Sep 25, 2000	105.81	107.19	102.69	103.38
739	NYSE	ORAN	Fri, Sep 22, 2000	99.00	104.38	99.00	104.31
738	NYSE	ORAN	Thu, Sep 21, 2000	99.81	101.25	98.63	101.25
737	NYSE	ORAN	Wed, Sep 20, 2000	107.19	107.19	101.00	103.44
736	NYSE	ORAN	Tue, Sep 19, 2000	107.38	108.94	106.06	108.94
735	NYSE	ORAN	Mon, Sep 18, 2000	106.88	107.00	105.00	105.75
734	NYSE	ORAN	Fri, Sep 15, 2000	112.25	112.50	108.31	108.69
733	NYSE	ORAN	Thu, Sep 14, 2000	114.00	114.00	111.50	111.56
732	NYSE	ORAN	Wed, Sep 13, 2000	111.44	112.38	109.00	111.00
731	NYSE	ORAN	Tue, Sep 12, 2000	113.00	115.63	112.44	112.75
730	NYSE	ORAN	Mon, Sep 11, 2000	114.13	114.81	112.50	113.00
729	NYSE	ORAN	Fri, Sep 8, 2000	121.19	121.19	114.00	115.00
728	NYSE	ORAN	Thu, Sep 7, 2000	123.56	125.63	122.00	123.38
727	NYSE	ORAN	Wed, Sep 6, 2000	124.63	130.75	124.00	125.81
726	NYSE	ORAN	Tue, Sep 5, 2000	130.63	130.75	127.25	128.00
725	NYSE	ORAN	Fri, Sep 1, 2000	125.63	131.00	124.50	131.00
724	NYSE	ORAN	Thu, Aug 31, 2000	112.75	115.31	112.00	115.31
723	NYSE	ORAN	Wed, Aug 30, 2000	113.88	116.75	113.88	116.75
722	NYSE	ORAN	Tue, Aug 29, 2000	115.94	120.00	114.75	119.50
721	NYSE	ORAN	Mon, Aug 28, 2000	119.50	120.31	119.25	120.31
720	NYSE	ORAN	Fri, Aug 25, 2000	117.44	119.50	117.44	119.50
719	NYSE	ORAN	Thu, Aug 24, 2000	114.75	115.44	114.00	115.44
718	NYSE	ORAN	Wed, Aug 23, 2000	111.06	113.00	110.00	113.00
717	NYSE	ORAN	Tue, Aug 22, 2000	110.25	111.00	109.00	110.81
716	NYSE	ORAN	Mon, Aug 21, 2000	114.88	114.88	113.50	114.38
715	NYSE	ORAN	Fri, Aug 18, 2000	120.25	120.25	116.50	119.00
714	NYSE	ORAN	Thu, Aug 17, 2000	123.38	128.00	122.13	126.81
713	NYSE	ORAN	Wed, Aug 16, 2000	127.00	128.00	127.00	127.75
712	NYSE	ORAN	Tue, Aug 15, 2000	128.06	128.06	126.69	127.50
711	NYSE	ORAN	Mon, Aug 14, 2000	125.44	128.00	125.44	127.81
710	NYSE	ORAN	Fri, Aug 11, 2000	124.06	124.06	122.50	123.88
709	NYSE	ORAN	Thu, Aug 10, 2000	129.50	130.00	125.50	126.50
708	NYSE	ORAN	Wed, Aug 9, 2000	124.75	125.00	123.00	123.06
707	NYSE	ORAN	Tue, Aug 8, 2000	122.00	122.25	120.00	121.31
706	NYSE	ORAN	Mon, Aug 7, 2000	122.00	125.25	121.63	125.00
705	NYSE	ORAN	Fri, Aug 4, 2000	123.25	124.00	123.00	123.00
704	NYSE	ORAN	Thu, Aug 3, 2000	116.13	122.00	116.13	122.00
703	NYSE	ORAN	Wed, Aug 2, 2000	121.38	122.50	120.94	121.81
702	NYSE	ORAN	Tue, Aug 1, 2000	127.06	128.00	126.00	126.31
701	NYSE	ORAN	Mon, Jul 31, 2000	123.75	129.00	121.00	129.00
700	NYSE	ORAN	Fri, Jul 28, 2000	126.25	126.25	123.00	123.50
699	NYSE	ORAN	Thu, Jul 27, 2000	131.25	132.50	130.00	131.00
698	NYSE	ORAN	Wed, Jul 26, 2000	133.00	133.50	130.00	131.50
697	NYSE	ORAN	Tue, Jul 25, 2000	132.13	132.94	130.50	132.94
696	NYSE	ORAN	Mon, Jul 24, 2000	135.63	136.50	130.25	130.25
695	NYSE	ORAN	Fri, Jul 21, 2000	134.56	135.75	133.50	135.75
694	NYSE	ORAN	Thu, Jul 20, 2000	137.19	141.44	135.00	141.44
693	NYSE	ORAN	Wed, Jul 19, 2000	140.63	140.94	139.75	139.75
692	NYSE	ORAN	Tue, Jul 18, 2000	146.19	146.19	141.13	142.00
691	NYSE	ORAN	Mon, Jul 17, 2000	148.56	150.00	147.00	148.00
690	NYSE	ORAN	Fri, Jul 14, 2000	146.25	147.00	146.00	147.00
689	NYSE	ORAN	Thu, Jul 13, 2000	144.50	146.00	143.50	146.00
688	NYSE	ORAN	Wed, Jul 12, 2000	142.00	142.81	140.06	142.81
687	NYSE	ORAN	Tue, Jul 11, 2000	140.00	142.00	139.75	141.50
686	NYSE	ORAN	Mon, Jul 10, 2000	144.19	145.50	143.50	144.75
685	NYSE	ORAN	Fri, Jul 7, 2000	141.00	143.75	140.50	143.13
684	NYSE	ORAN	Thu, Jul 6, 2000	137.06	142.31	136.50	141.94
683	NYSE	ORAN	Wed, Jul 5, 2000	135.50	137.13	133.50	135.00
682	NYSE	ORAN	Mon, Jul 3, 2000	142.25	143.00	140.75	143.00
681	NYSE	ORAN	Fri, Jun 30, 2000	140.63	142.50	139.00	142.50
680	NYSE	ORAN	Thu, Jun 29, 2000	145.75	145.75	142.50	144.63
679	NYSE	ORAN	Wed, Jun 28, 2000	148.50	150.50	147.50	150.44
678	NYSE	ORAN	Tue, Jun 27, 2000	148.75	149.25	148.50	149.19
677	NYSE	ORAN	Mon, Jun 26, 2000	153.13	154.75	152.00	152.19
676	NYSE	ORAN	Fri, Jun 23, 2000	151.00	151.50	149.00	149.00
675	NYSE	ORAN	Thu, Jun 22, 2000	148.00	148.00	145.00	146.50
674	NYSE	ORAN	Wed, Jun 21, 2000	148.50	148.50	147.00	148.00
673	NYSE	ORAN	Tue, Jun 20, 2000	153.31	156.13	153.31	155.50
672	NYSE	ORAN	Mon, Jun 19, 2000	149.63	154.44	149.00	154.44
671	NYSE	ORAN	Fri, Jun 16, 2000	155.13	155.50	150.00	151.38
670	NYSE	ORAN	Thu, Jun 15, 2000	161.19	161.19	155.50	158.50
669	NYSE	ORAN	Wed, Jun 14, 2000	156.06	162.50	156.06	160.94
668	NYSE	ORAN	Tue, Jun 13, 2000	152.81	155.50	151.75	155.44
667	NYSE	ORAN	Mon, Jun 12, 2000	152.88	153.00	152.00	152.94
666	NYSE	ORAN	Fri, Jun 9, 2000	153.00	153.00	152.63	152.63
665	NYSE	ORAN	Thu, Jun 8, 2000	152.13	152.75	149.50	151.94
664	NYSE	ORAN	Wed, Jun 7, 2000	149.94	155.63	149.00	155.63
663	NYSE	ORAN	Tue, Jun 6, 2000	158.00	159.50	157.00	157.94
662	NYSE	ORAN	Mon, Jun 5, 2000	155.75	162.00	155.25	162.00
661	NYSE	ORAN	Fri, Jun 2, 2000	164.19	165.00	160.50	162.00
660	NYSE	ORAN	Thu, Jun 1, 2000	149.00	156.00	149.00	155.75
659	NYSE	ORAN	Wed, May 31, 2000	143.50	146.75	142.50	145.06
658	NYSE	ORAN	Tue, May 30, 2000	138.00	140.00	136.75	139.56
657	NYSE	ORAN	Fri, May 26, 2000	129.00	131.00	126.56	131.00
656	NYSE	ORAN	Thu, May 25, 2000	124.75	125.00	123.00	123.25
655	NYSE	ORAN	Wed, May 24, 2000	120.38	122.00	115.50	116.50
654	NYSE	ORAN	Tue, May 23, 2000	124.63	126.50	121.56	121.94
653	NYSE	ORAN	Mon, May 22, 2000	122.69	123.19	117.00	123.19
652	NYSE	ORAN	Fri, May 19, 2000	124.81	125.50	122.00	123.00
651	NYSE	ORAN	Thu, May 18, 2000	137.19	137.19	133.94	134.00
650	NYSE	ORAN	Wed, May 17, 2000	139.25	140.00	137.75	139.25
649	NYSE	ORAN	Tue, May 16, 2000	143.06	145.94	143.06	144.13
648	NYSE	ORAN	Mon, May 15, 2000	142.06	142.63	137.44	142.63
647	NYSE	ORAN	Fri, May 12, 2000	142.00	143.75	142.00	143.19
646	NYSE	ORAN	Thu, May 11, 2000	135.50	139.00	134.50	139.00
645	NYSE	ORAN	Wed, May 10, 2000	132.94	133.50	131.50	132.81
644	NYSE	ORAN	Tue, May 9, 2000	142.06	143.00	137.00	139.00
643	NYSE	ORAN	Mon, May 8, 2000	149.63	149.63	146.00	147.50
642	NYSE	ORAN	Fri, May 5, 2000	147.75	153.00	147.75	152.50
641	NYSE	ORAN	Thu, May 4, 2000	150.19	150.94	148.00	150.94
640	NYSE	ORAN	Wed, May 3, 2000	157.44	157.44	152.00	153.06
639	NYSE	ORAN	Tue, May 2, 2000	160.88	160.88	156.00	156.00
638	NYSE	ORAN	Mon, May 1, 2000	158.94	162.50	157.00	162.50
637	NYSE	ORAN	Fri, Apr 28, 2000	153.94	158.94	152.00	158.94
636	NYSE	ORAN	Thu, Apr 27, 2000	147.00	153.94	147.00	153.94
635	NYSE	ORAN	Wed, Apr 26, 2000	157.00	157.00	155.00	155.00
634	NYSE	ORAN	Tue, Apr 25, 2000	153.75	156.00	150.00	156.00
633	NYSE	ORAN	Mon, Apr 24, 2000	153.00	153.00	149.06	151.50
632	NYSE	ORAN	Thu, Apr 20, 2000	154.75	156.50	153.00	154.00
631	NYSE	ORAN	Wed, Apr 19, 2000	155.75	156.50	152.50	153.06
630	NYSE	ORAN	Tue, Apr 18, 2000	155.25	159.50	153.75	159.50
629	NYSE	ORAN	Mon, Apr 17, 2000	144.00	151.00	144.00	150.94
628	NYSE	ORAN	Fri, Apr 14, 2000	151.25	154.25	140.06	140.13
627	NYSE	ORAN	Thu, Apr 13, 2000	158.00	161.63	156.50	158.50
626	NYSE	ORAN	Wed, Apr 12, 2000	161.44	161.44	155.00	156.00
625	NYSE	ORAN	Tue, Apr 11, 2000	160.44	165.75	160.00	161.00
624	NYSE	ORAN	Mon, Apr 10, 2000	172.81	172.81	160.00	160.44
623	NYSE	ORAN	Fri, Apr 7, 2000	164.25	164.25	158.50	164.00
622	NYSE	ORAN	Thu, Apr 6, 2000	159.00	160.25	157.75	159.31
621	NYSE	ORAN	Wed, Apr 5, 2000	151.00	155.00	148.00	149.75
620	NYSE	ORAN	Tue, Apr 4, 2000	160.75	162.00	150.25	156.00
619	NYSE	ORAN	Mon, Apr 3, 2000	162.50	165.00	157.00	160.00
618	NYSE	ORAN	Fri, Mar 31, 2000	175.94	176.94	171.50	176.94
617	NYSE	ORAN	Thu, Mar 30, 2000	176.81	180.00	175.00	176.94
616	NYSE	ORAN	Wed, Mar 29, 2000	192.94	192.94	187.75	191.94
615	NYSE	ORAN	Tue, Mar 28, 2000	195.31	195.31	193.00	193.06
614	NYSE	ORAN	Mon, Mar 27, 2000	188.81	189.75	188.50	189.50
613	NYSE	ORAN	Fri, Mar 24, 2000	181.25	187.06	181.25	185.31
612	NYSE	ORAN	Thu, Mar 23, 2000	173.00	181.00	173.00	181.00
611	NYSE	ORAN	Wed, Mar 22, 2000	173.25	178.00	171.75	177.00
610	NYSE	ORAN	Tue, Mar 21, 2000	181.00	183.25	178.25	183.25
609	NYSE	ORAN	Mon, Mar 20, 2000	188.50	190.00	182.50	182.50
608	NYSE	ORAN	Fri, Mar 17, 2000	180.00	184.00	171.00	171.00
607	NYSE	ORAN	Thu, Mar 16, 2000	173.75	178.00	169.00	176.94
606	NYSE	ORAN	Wed, Mar 15, 2000	169.88	177.00	168.00	171.50
605	NYSE	ORAN	Tue, Mar 14, 2000	178.88	179.00	173.00	175.63
604	NYSE	ORAN	Mon, Mar 13, 2000	182.00	185.00	180.63	185.00
603	NYSE	ORAN	Fri, Mar 10, 2000	187.75	197.00	187.00	197.00
602	NYSE	ORAN	Thu, Mar 9, 2000	190.69	190.69	185.50	188.94
601	NYSE	ORAN	Wed, Mar 8, 2000	183.00	183.44	178.50	183.44
600	NYSE	ORAN	Tue, Mar 7, 2000	190.94	191.25	184.00	185.13
599	NYSE	ORAN	Mon, Mar 6, 2000	203.00	203.50	196.25	199.06
598	NYSE	ORAN	Fri, Mar 3, 2000	209.94	209.94	203.50	207.00
597	NYSE	ORAN	Thu, Mar 2, 2000	191.00	209.00	187.00	205.00
596	NYSE	ORAN	Wed, Mar 1, 2000	167.50	179.50	167.50	176.94
595	NYSE	ORAN	Tue, Feb 29, 2000	163.06	164.50	162.00	164.50
594	NYSE	ORAN	Mon, Feb 28, 2000	159.50	163.00	158.00	163.00
593	NYSE	ORAN	Fri, Feb 25, 2000	163.06	165.25	163.00	165.00
592	NYSE	ORAN	Thu, Feb 24, 2000	168.00	168.25	165.75	167.94
591	NYSE	ORAN	Wed, Feb 23, 2000	166.00	171.50	164.25	171.50
590	NYSE	ORAN	Tue, Feb 22, 2000	161.00	168.50	159.50	168.50
589	NYSE	ORAN	Fri, Feb 18, 2000	163.00	165.00	159.00	159.44
588	NYSE	ORAN	Thu, Feb 17, 2000	163.00	166.00	161.00	164.56
587	NYSE	ORAN	Wed, Feb 16, 2000	151.00	152.94	149.50	151.00
586	NYSE	ORAN	Tue, Feb 15, 2000	163.75	163.75	154.00	156.00
585	NYSE	ORAN	Mon, Feb 14, 2000	169.00	170.00	165.44	167.50
584	NYSE	ORAN	Fri, Feb 11, 2000	167.38	168.00	163.00	164.06
583	NYSE	ORAN	Thu, Feb 10, 2000	166.00	169.00	163.00	167.56
582	NYSE	ORAN	Wed, Feb 9, 2000	161.75	166.50	160.75	163.50
581	NYSE	ORAN	Tue, Feb 8, 2000	159.50	164.00	157.25	162.00
580	NYSE	ORAN	Mon, Feb 7, 2000	155.94	156.94	149.00	152.56
579	NYSE	ORAN	Fri, Feb 4, 2000	159.50	161.25	157.38	158.13
578	NYSE	ORAN	Thu, Feb 3, 2000	143.50	151.00	143.38	149.94
577	NYSE	ORAN	Wed, Feb 2, 2000	134.06	136.38	133.00	135.81
576	NYSE	ORAN	Tue, Feb 1, 2000	131.75	134.56	131.00	134.56
575	NYSE	ORAN	Mon, Jan 31, 2000	129.50	132.13	128.13	132.13
574	NYSE	ORAN	Fri, Jan 28, 2000	136.50	136.75	133.69	133.69
573	NYSE	ORAN	Thu, Jan 27, 2000	132.25	134.88	131.00	134.88
572	NYSE	ORAN	Wed, Jan 26, 2000	128.38	131.50	128.00	130.75
571	NYSE	ORAN	Tue, Jan 25, 2000	124.88	125.75	123.75	125.75
570	NYSE	ORAN	Mon, Jan 24, 2000	130.00	130.75	126.50	128.25
569	NYSE	ORAN	Fri, Jan 21, 2000	133.00	133.00	128.00	128.13
568	NYSE	ORAN	Thu, Jan 20, 2000	128.13	132.00	128.06	130.56
567	NYSE	ORAN	Wed, Jan 19, 2000	125.00	127.75	124.75	127.50
566	NYSE	ORAN	Tue, Jan 18, 2000	128.75	130.00	128.00	130.00
565	NYSE	ORAN	Fri, Jan 14, 2000	122.50	125.50	122.50	125.50
564	NYSE	ORAN	Thu, Jan 13, 2000	120.56	121.00	118.00	121.00
563	NYSE	ORAN	Wed, Jan 12, 2000	120.31	120.31	117.00	118.38
562	NYSE	ORAN	Tue, Jan 11, 2000	120.38	123.00	119.00	120.56
561	NYSE	ORAN	Mon, Jan 10, 2000	127.25	128.69	125.00	128.69
560	NYSE	ORAN	Fri, Jan 7, 2000	121.00	125.00	121.00	122.50
559	NYSE	ORAN	Thu, Jan 6, 2000	119.13	120.25	118.00	118.94
558	NYSE	ORAN	Wed, Jan 5, 2000	124.00	124.75	121.00	123.00
557	NYSE	ORAN	Tue, Jan 4, 2000	129.00	129.50	125.63	125.69
556	NYSE	ORAN	Mon, Jan 3, 2000	136.63	136.63	131.50	135.00
555	NYSE	ORAN	Fri, Dec 31, 1999	131.50	134.50	131.50	133.50
554	NYSE	ORAN	Thu, Dec 30, 1999	130.00	132.50	130.00	131.00
553	NYSE	ORAN	Wed, Dec 29, 1999	126.25	127.13	124.75	127.13
552	NYSE	ORAN	Tue, Dec 28, 1999	127.00	127.50	126.06	127.06
551	NYSE	ORAN	Mon, Dec 27, 1999	128.00	128.50	126.00	128.50
550	NYSE	ORAN	Thu, Dec 23, 1999	121.56	123.00	121.56	122.75
549	NYSE	ORAN	Wed, Dec 22, 1999	116.63	118.00	116.50	117.25
548	NYSE	ORAN	Tue, Dec 21, 1999	111.50	114.00	111.00	114.00
547	NYSE	ORAN	Mon, Dec 20, 1999	114.50	114.50	114.00	114.06
546	NYSE	ORAN	Fri, Dec 17, 1999	116.38	116.38	110.56	112.50
545	NYSE	ORAN	Thu, Dec 16, 1999	114.44	116.00	114.25	115.50
544	NYSE	ORAN	Wed, Dec 15, 1999	116.00	117.00	115.00	117.00
543	NYSE	ORAN	Tue, Dec 14, 1999	116.25	119.25	116.00	118.56
542	NYSE	ORAN	Mon, Dec 13, 1999	112.06	114.50	111.50	114.00
541	NYSE	ORAN	Fri, Dec 10, 1999	111.06	111.06	107.38	108.50
540	NYSE	ORAN	Thu, Dec 9, 1999	119.75	119.75	117.00	118.50
539	NYSE	ORAN	Wed, Dec 8, 1999	119.81	122.00	119.50	120.19
538	NYSE	ORAN	Tue, Dec 7, 1999	125.94	129.00	124.50	129.00
537	NYSE	ORAN	Mon, Dec 6, 1999	121.31	126.50	121.31	126.50
536	NYSE	ORAN	Fri, Dec 3, 1999	116.75	118.13	115.75	118.13
535	NYSE	ORAN	Thu, Dec 2, 1999	113.13	114.00	111.75	114.00
534	NYSE	ORAN	Wed, Dec 1, 1999	114.25	116.50	114.13	116.25
533	NYSE	ORAN	Tue, Nov 30, 1999	116.63	118.00	116.00	116.06
532	NYSE	ORAN	Mon, Nov 29, 1999	120.00	120.00	118.88	119.94
531	NYSE	ORAN	Fri, Nov 26, 1999	119.50	122.00	119.50	121.63
530	NYSE	ORAN	Wed, Nov 24, 1999	110.63	111.50	110.50	111.50
529	NYSE	ORAN	Tue, Nov 23, 1999	112.75	113.50	112.00	112.50
528	NYSE	ORAN	Mon, Nov 22, 1999	114.00	114.00	111.81	113.38
527	NYSE	ORAN	Fri, Nov 19, 1999	109.75	116.00	109.75	115.00
526	NYSE	ORAN	Thu, Nov 18, 1999	108.50	109.50	108.00	109.50
525	NYSE	ORAN	Wed, Nov 17, 1999	103.00	103.88	103.00	103.88
524	NYSE	ORAN	Tue, Nov 16, 1999	103.00	104.00	103.00	104.00
523	NYSE	ORAN	Mon, Nov 15, 1999	103.94	106.00	103.94	106.00
522	NYSE	ORAN	Fri, Nov 12, 1999	105.44	106.50	104.50	106.50
521	NYSE	ORAN	Thu, Nov 11, 1999	103.13	104.25	103.00	104.25
520	NYSE	ORAN	Wed, Nov 10, 1999	99.00	100.50	99.00	100.50
519	NYSE	ORAN	Tue, Nov 9, 1999	99.75	99.75	98.25	98.63
518	NYSE	ORAN	Mon, Nov 8, 1999	100.00	100.75	99.75	100.75
517	NYSE	ORAN	Fri, Nov 5, 1999	101.75	102.13	100.75	101.50
516	NYSE	ORAN	Thu, Nov 4, 1999	101.06	101.75	100.38	101.75
515	NYSE	ORAN	Wed, Nov 3, 1999	98.00	99.50	98.00	99.50
514	NYSE	ORAN	Tue, Nov 2, 1999	95.50	98.00	95.25	98.00
513	NYSE	ORAN	Mon, Nov 1, 1999	96.75	98.00	96.75	98.00
512	NYSE	ORAN	Fri, Oct 29, 1999	96.06	97.50	96.06	96.75
511	NYSE	ORAN	Thu, Oct 28, 1999	92.00	93.75	92.00	93.75
510	NYSE	ORAN	Wed, Oct 27, 1999	91.50	91.50	90.63	91.00
509	NYSE	ORAN	Tue, Oct 26, 1999	92.00	92.00	91.75	92.00
508	NYSE	ORAN	Mon, Oct 25, 1999	91.38	91.50	90.75	91.50
507	NYSE	ORAN	Fri, Oct 22, 1999	92.50	93.00	92.50	93.00
506	NYSE	ORAN	Thu, Oct 21, 1999	91.00	91.00	90.50	90.75
505	NYSE	ORAN	Wed, Oct 20, 1999	93.19	94.25	93.19	93.63
504	NYSE	ORAN	Tue, Oct 19, 1999	92.25	92.38	91.81	92.00
503	NYSE	ORAN	Mon, Oct 18, 1999	88.75	89.50	88.75	89.25
502	NYSE	ORAN	Fri, Oct 15, 1999	89.25	89.38	88.25	88.38
501	NYSE	ORAN	Thu, Oct 14, 1999	88.38	88.63	88.38	88.63
500	NYSE	ORAN	Wed, Oct 13, 1999	89.50	89.50	88.50	89.25
499	NYSE	ORAN	Tue, Oct 12, 1999	90.69	90.69	89.88	89.88
498	NYSE	ORAN	Mon, Oct 11, 1999	92.50	92.94	91.75	92.25
497	NYSE	ORAN	Fri, Oct 8, 1999	93.50	94.50	93.50	94.50
496	NYSE	ORAN	Thu, Oct 7, 1999	93.00	94.19	93.00	94.00
495	NYSE	ORAN	Wed, Oct 6, 1999	91.38	93.00	91.38	93.00
494	NYSE	ORAN	Tue, Oct 5, 1999	89.50	90.25	89.38	90.25
493	NYSE	ORAN	Mon, Oct 4, 1999	87.00	87.50	86.56	87.50
492	NYSE	ORAN	Fri, Oct 1, 1999	86.19	86.19	84.06	84.69
491	NYSE	ORAN	Thu, Sep 30, 1999	86.13	87.25	86.13	87.06
490	NYSE	ORAN	Wed, Sep 29, 1999	83.25	84.50	83.25	84.50
489	NYSE	ORAN	Tue, Sep 28, 1999	83.75	83.75	83.00	83.31
488	NYSE	ORAN	Mon, Sep 27, 1999	83.50	84.00	83.00	84.00
487	NYSE	ORAN	Fri, Sep 24, 1999	83.75	84.38	83.75	83.81
486	NYSE	ORAN	Thu, Sep 23, 1999	83.50	83.75	83.00	83.25
485	NYSE	ORAN	Wed, Sep 22, 1999	81.63	82.25	81.63	81.75
484	NYSE	ORAN	Tue, Sep 21, 1999	82.50	82.50	81.75	82.06
483	NYSE	ORAN	Mon, Sep 20, 1999	82.50	83.00	82.25	82.69
482	NYSE	ORAN	Fri, Sep 17, 1999	81.00	81.00	80.00	80.06
481	NYSE	ORAN	Thu, Sep 16, 1999	79.50	80.13	79.50	80.00
480	NYSE	ORAN	Wed, Sep 15, 1999	77.00	77.00	76.25	76.75
479	NYSE	ORAN	Tue, Sep 14, 1999	76.25	77.00	76.25	77.00
478	NYSE	ORAN	Mon, Sep 13, 1999	78.00	79.00	78.00	78.75
477	NYSE	ORAN	Fri, Sep 10, 1999	81.00	81.50	81.00	81.50
476	NYSE	ORAN	Thu, Sep 9, 1999	81.50	81.50	80.75	81.50
475	NYSE	ORAN	Wed, Sep 8, 1999	81.69	83.00	81.69	83.00
474	NYSE	ORAN	Tue, Sep 7, 1999	82.13	82.50	82.00	82.50
473	NYSE	ORAN	Fri, Sep 3, 1999	80.00	82.00	80.00	81.88
472	NYSE	ORAN	Thu, Sep 2, 1999	79.50	79.63	79.00	79.25
471	NYSE	ORAN	Wed, Sep 1, 1999	80.00	80.00	79.31	79.88
470	NYSE	ORAN	Tue, Aug 31, 1999	78.25	78.50	78.25	78.50
469	NYSE	ORAN	Mon, Aug 30, 1999	78.00	78.00	78.00	78.00
468	NYSE	ORAN	Fri, Aug 27, 1999	78.00	78.00	77.75	78.00
467	NYSE	ORAN	Thu, Aug 26, 1999	78.44	79.25	78.44	79.19
466	NYSE	ORAN	Wed, Aug 25, 1999	77.69	78.38	77.50	78.38
465	NYSE	ORAN	Tue, Aug 24, 1999	75.38	76.13	75.06	76.00
464	NYSE	ORAN	Mon, Aug 23, 1999	75.75	76.00	74.50	75.00
463	NYSE	ORAN	Fri, Aug 20, 1999	74.00	75.75	74.00	75.75
462	NYSE	ORAN	Thu, Aug 19, 1999	72.38	73.50	72.38	73.25
461	NYSE	ORAN	Wed, Aug 18, 1999	72.44	72.44	72.00	72.31
460	NYSE	ORAN	Tue, Aug 17, 1999	71.75	71.75	71.00	71.38
459	NYSE	ORAN	Mon, Aug 16, 1999	70.75	71.00	70.25	71.00
458	NYSE	ORAN	Fri, Aug 13, 1999	69.75	70.50	69.50	70.50
457	NYSE	ORAN	Thu, Aug 12, 1999	67.88	68.38	67.00	67.50
456	NYSE	ORAN	Wed, Aug 11, 1999	68.63	69.25	68.63	69.25
455	NYSE	ORAN	Tue, Aug 10, 1999	69.00	69.00	68.81	69.00
454	NYSE	ORAN	Mon, Aug 9, 1999	69.13	69.63	69.13	69.63
453	NYSE	ORAN	Fri, Aug 6, 1999	69.25	69.75	69.00	69.25
452	NYSE	ORAN	Thu, Aug 5, 1999	69.25	69.25	68.50	69.19
451	NYSE	ORAN	Wed, Aug 4, 1999	71.19	71.19	70.00	70.06
450	NYSE	ORAN	Tue, Aug 3, 1999	71.50	71.50	70.88	71.00
449	NYSE	ORAN	Mon, Aug 2, 1999	70.75	72.50	70.75	72.50
448	NYSE	ORAN	Fri, Jul 30, 1999	71.38	71.50	70.75	71.38
447	NYSE	ORAN	Thu, Jul 29, 1999	71.00	72.00	71.00	72.00
446	NYSE	ORAN	Wed, Jul 28, 1999	74.25	74.50	73.75	74.31
445	NYSE	ORAN	Tue, Jul 27, 1999	74.75	74.88	73.75	74.38
444	NYSE	ORAN	Mon, Jul 26, 1999	71.63	73.75	71.63	73.13
443	NYSE	ORAN	Fri, Jul 23, 1999	70.94	70.94	70.00	70.19
442	NYSE	ORAN	Thu, Jul 22, 1999	70.25	70.94	70.00	70.94
441	NYSE	ORAN	Wed, Jul 21, 1999	70.81	71.50	70.81	71.50
440	NYSE	ORAN	Tue, Jul 20, 1999	71.06	71.06	70.75	70.81
439	NYSE	ORAN	Mon, Jul 19, 1999	71.13	72.25	71.00	71.75
438	NYSE	ORAN	Fri, Jul 16, 1999	73.81	73.81	72.81	73.50
437	NYSE	ORAN	Thu, Jul 15, 1999	75.50	75.50	74.50	75.00
436	NYSE	ORAN	Wed, Jul 14, 1999	74.00	75.25	74.00	74.63
435	NYSE	ORAN	Tue, Jul 13, 1999	73.50	73.50	73.50	73.50
434	NYSE	ORAN	Mon, Jul 12, 1999	74.25	74.25	73.75	74.00
433	NYSE	ORAN	Fri, Jul 9, 1999	75.25	75.38	74.63	75.00
432	NYSE	ORAN	Thu, Jul 8, 1999	73.88	74.50	73.38	74.50
431	NYSE	ORAN	Wed, Jul 7, 1999	75.50	75.50	75.00	75.00
430	NYSE	ORAN	Tue, Jul 6, 1999	75.88	76.00	75.44	75.50
429	NYSE	ORAN	Fri, Jul 2, 1999	75.69	76.00	75.25	75.88
428	NYSE	ORAN	Thu, Jul 1, 1999	75.50	75.75	75.00	75.75
427	NYSE	ORAN	Wed, Jun 30, 1999	76.00	77.00	75.31	77.00
426	NYSE	ORAN	Tue, Jun 29, 1999	75.75	76.75	75.31	76.75
425	NYSE	ORAN	Mon, Jun 28, 1999	76.00	76.50	76.00	76.50
424	NYSE	ORAN	Fri, Jun 25, 1999	75.88	76.50	75.88	76.00
423	NYSE	ORAN	Thu, Jun 24, 1999	75.63	75.88	75.25	75.25
422	NYSE	ORAN	Wed, Jun 23, 1999	76.63	76.88	76.25	76.88
421	NYSE	ORAN	Tue, Jun 22, 1999	77.31	77.75	77.25	77.50
420	NYSE	ORAN	Mon, Jun 21, 1999	78.00	78.25	78.00	78.25
419	NYSE	ORAN	Fri, Jun 18, 1999	77.25	77.56	77.13	77.50
418	NYSE	ORAN	Thu, Jun 17, 1999	76.63	76.63	76.63	76.63
417	NYSE	ORAN	Wed, Jun 16, 1999	76.00	76.00	75.69	76.00
416	NYSE	ORAN	Tue, Jun 15, 1999	76.69	76.75	76.25	76.75
415	NYSE	ORAN	Mon, Jun 14, 1999	76.63	76.75	76.63	76.75
414	NYSE	ORAN	Fri, Jun 11, 1999	77.50	77.63	77.44	77.63
413	NYSE	ORAN	Thu, Jun 10, 1999	77.88	77.88	76.88	77.38
412	NYSE	ORAN	Wed, Jun 9, 1999	78.00	78.00	77.88	77.88
411	NYSE	ORAN	Tue, Jun 8, 1999	77.50	77.50	77.00	77.00
410	NYSE	ORAN	Mon, Jun 7, 1999	75.75	77.00	75.75	77.00
409	NYSE	ORAN	Fri, Jun 4, 1999	76.00	76.00	75.75	75.75
408	NYSE	ORAN	Thu, Jun 3, 1999	76.00	76.00	75.75	76.00
407	NYSE	ORAN	Wed, Jun 2, 1999	75.94	75.94	75.00	75.25
406	NYSE	ORAN	Tue, Jun 1, 1999	77.00	77.19	77.00	77.19
405	NYSE	ORAN	Fri, May 28, 1999	76.50	77.50	75.75	77.50
404	NYSE	ORAN	Thu, May 27, 1999	77.75	77.75	77.00	77.50
403	NYSE	ORAN	Wed, May 26, 1999	77.00	78.00	77.00	78.00
402	NYSE	ORAN	Tue, May 25, 1999	77.25	77.25	76.50	76.75
401	NYSE	ORAN	Mon, May 24, 1999	78.50	78.75	77.25	77.25
400	NYSE	ORAN	Fri, May 21, 1999	78.38	78.75	78.00	78.19
399	NYSE	ORAN	Thu, May 20, 1999	79.00	79.38	79.00	79.00
398	NYSE	ORAN	Wed, May 19, 1999	80.25	80.50	80.00	80.00
397	NYSE	ORAN	Tue, May 18, 1999	78.63	79.38	77.63	77.75
396	NYSE	ORAN	Mon, May 17, 1999	76.88	76.88	76.50	76.50
395	NYSE	ORAN	Fri, May 14, 1999	77.25	77.63	76.25	76.94
394	NYSE	ORAN	Thu, May 13, 1999	79.25	79.50	79.00	79.00
393	NYSE	ORAN	Wed, May 12, 1999	78.94	79.00	78.50	78.50
392	NYSE	ORAN	Tue, May 11, 1999	79.44	79.44	78.25	79.25
391	NYSE	ORAN	Mon, May 10, 1999	77.25	80.75	77.25	80.50
390	NYSE	ORAN	Fri, May 7, 1999	79.00	79.00	78.00	78.06
389	NYSE	ORAN	Thu, May 6, 1999	79.63	80.44	79.00	79.00
388	NYSE	ORAN	Wed, May 5, 1999	80.50	80.50	79.13	79.25
387	NYSE	ORAN	Tue, May 4, 1999	79.75	80.25	79.13	80.25
386	NYSE	ORAN	Mon, May 3, 1999	80.25	81.25	80.00	81.25
385	NYSE	ORAN	Fri, Apr 30, 1999	81.50	81.63	81.00	81.00
384	NYSE	ORAN	Thu, Apr 29, 1999	81.94	82.50	81.38	82.25
383	NYSE	ORAN	Wed, Apr 28, 1999	82.31	83.38	81.75	83.00
382	NYSE	ORAN	Tue, Apr 27, 1999	84.00	84.25	83.00	84.25
381	NYSE	ORAN	Mon, Apr 26, 1999	80.63	80.88	80.38	80.88
380	NYSE	ORAN	Fri, Apr 23, 1999	81.75	82.25	80.75	80.88
379	NYSE	ORAN	Thu, Apr 22, 1999	80.00	80.38	77.44	79.00
378	NYSE	ORAN	Wed, Apr 21, 1999	79.31	81.00	79.31	80.25
377	NYSE	ORAN	Tue, Apr 20, 1999	78.81	79.50	78.38	78.75
376	NYSE	ORAN	Mon, Apr 19, 1999	80.00	82.25	80.00	82.00
375	NYSE	ORAN	Fri, Apr 16, 1999	81.50	84.75	80.50	84.00
374	NYSE	ORAN	Thu, Apr 15, 1999	83.75	83.88	83.00	83.88
373	NYSE	ORAN	Wed, Apr 14, 1999	84.25	84.50	83.75	84.50
372	NYSE	ORAN	Tue, Apr 13, 1999	85.38	85.50	85.00	85.50
371	NYSE	ORAN	Mon, Apr 12, 1999	86.44	87.13	86.25	86.94
370	NYSE	ORAN	Fri, Apr 9, 1999	89.50	89.50	88.00	88.38
369	NYSE	ORAN	Thu, Apr 8, 1999	88.25	92.00	88.25	90.81
368	NYSE	ORAN	Wed, Apr 7, 1999	88.00	88.50	87.25	87.25
367	NYSE	ORAN	Tue, Apr 6, 1999	85.00	85.75	85.00	85.25
366	NYSE	ORAN	Mon, Apr 5, 1999	83.13	84.13	83.13	83.88
365	NYSE	ORAN	Thu, Apr 1, 1999	82.31	83.25	82.31	83.00
364	NYSE	ORAN	Wed, Mar 31, 1999	79.94	80.81	79.94	80.69
363	NYSE	ORAN	Tue, Mar 30, 1999	77.31	77.31	76.75	77.19
362	NYSE	ORAN	Mon, Mar 29, 1999	77.25	77.88	76.75	77.88
361	NYSE	ORAN	Fri, Mar 26, 1999	77.69	78.50	77.50	78.50
360	NYSE	ORAN	Thu, Mar 25, 1999	81.25	82.00	81.13	81.75
359	NYSE	ORAN	Wed, Mar 24, 1999	81.00	81.00	79.63	80.31
358	NYSE	ORAN	Tue, Mar 23, 1999	84.38	84.38	81.75	81.75
357	NYSE	ORAN	Mon, Mar 22, 1999	85.31	85.31	85.00	85.00
356	NYSE	ORAN	Fri, Mar 19, 1999	83.75	85.00	83.75	84.94
355	NYSE	ORAN	Thu, Mar 18, 1999	82.25	82.50	81.63	82.25
354	NYSE	ORAN	Wed, Mar 17, 1999	85.75	85.75	84.06	84.06
353	NYSE	ORAN	Tue, Mar 16, 1999	84.75	84.75	84.25	84.50
352	NYSE	ORAN	Mon, Mar 15, 1999	86.44	86.75	85.63	85.63
351	NYSE	ORAN	Fri, Mar 12, 1999	87.00	87.00	85.13	85.63
350	NYSE	ORAN	Thu, Mar 11, 1999	86.50	86.94	83.81	86.00
349	NYSE	ORAN	Wed, Mar 10, 1999	89.13	89.50	88.56	89.25
348	NYSE	ORAN	Tue, Mar 9, 1999	88.88	89.13	88.75	89.00
347	NYSE	ORAN	Mon, Mar 8, 1999	90.25	90.88	89.75	89.75
346	NYSE	ORAN	Fri, Mar 5, 1999	90.69	91.00	89.75	89.94
345	NYSE	ORAN	Thu, Mar 4, 1999	86.75	88.69	86.50	88.63
344	NYSE	ORAN	Wed, Mar 3, 1999	89.25	90.00	88.00	88.00
343	NYSE	ORAN	Tue, Mar 2, 1999	90.50	90.50	89.25	89.25
342	NYSE	ORAN	Mon, Mar 1, 1999	92.25	92.25	91.00	91.00
341	NYSE	ORAN	Fri, Feb 26, 1999	90.13	91.44	89.75	91.31
340	NYSE	ORAN	Thu, Feb 25, 1999	91.00	92.25	90.00	91.38
339	NYSE	ORAN	Wed, Feb 24, 1999	92.50	93.00	91.50	91.50
338	NYSE	ORAN	Tue, Feb 23, 1999	92.88	92.88	91.88	92.00
337	NYSE	ORAN	Mon, Feb 22, 1999	89.00	91.50	89.00	91.50
336	NYSE	ORAN	Fri, Feb 19, 1999	89.13	91.50	89.13	90.25
335	NYSE	ORAN	Thu, Feb 18, 1999	87.00	90.50	86.00	88.13
334	NYSE	ORAN	Wed, Feb 17, 1999	86.31	87.00	85.38	85.38
333	NYSE	ORAN	Tue, Feb 16, 1999	88.25	89.25	87.63	87.63
332	NYSE	ORAN	Fri, Feb 12, 1999	90.38	91.00	88.75	89.00
331	NYSE	ORAN	Thu, Feb 11, 1999	87.25	90.00	87.25	90.00
330	NYSE	ORAN	Wed, Feb 10, 1999	83.56	85.63	83.56	85.63
329	NYSE	ORAN	Tue, Feb 9, 1999	86.63	86.63	83.25	83.25
328	NYSE	ORAN	Mon, Feb 8, 1999	89.25	89.25	88.00	88.75
327	NYSE	ORAN	Fri, Feb 5, 1999	91.19	91.63	90.50	90.50
326	NYSE	ORAN	Thu, Feb 4, 1999	92.00	92.00	90.31	90.38
325	NYSE	ORAN	Wed, Feb 3, 1999	92.25	92.75	92.00	92.00
324	NYSE	ORAN	Tue, Feb 2, 1999	95.75	96.00	94.00	95.00
323	NYSE	ORAN	Mon, Feb 1, 1999	97.50	99.13	96.75	98.50
322	NYSE	ORAN	Fri, Jan 29, 1999	92.88	94.00	92.75	93.00
321	NYSE	ORAN	Thu, Jan 28, 1999	91.50	91.63	89.88	90.00
320	NYSE	ORAN	Wed, Jan 27, 1999	92.00	92.00	91.00	91.50
319	NYSE	ORAN	Tue, Jan 26, 1999	94.75	94.75	93.50	94.25
318	NYSE	ORAN	Mon, Jan 25, 1999	92.56	93.25	92.25	92.88
317	NYSE	ORAN	Fri, Jan 22, 1999	91.50	91.56	90.75	91.00
316	NYSE	ORAN	Thu, Jan 21, 1999	93.31	94.75	93.00	94.00
315	NYSE	ORAN	Wed, Jan 20, 1999	93.31	95.00	91.50	94.50
314	NYSE	ORAN	Tue, Jan 19, 1999	90.00	90.00	88.25	88.75
313	NYSE	ORAN	Fri, Jan 15, 1999	85.00	86.75	85.00	86.00
312	NYSE	ORAN	Thu, Jan 14, 1999	86.19	86.25	85.25	85.44
311	NYSE	ORAN	Wed, Jan 13, 1999	80.13	82.00	79.50	81.50
310	NYSE	ORAN	Tue, Jan 12, 1999	84.00	84.50	81.06	81.13
309	NYSE	ORAN	Mon, Jan 11, 1999	83.63	83.75	83.06	83.50
308	NYSE	ORAN	Fri, Jan 8, 1999	86.13	87.00	85.00	85.06
307	NYSE	ORAN	Thu, Jan 7, 1999	85.50	86.25	84.50	86.00
306	NYSE	ORAN	Wed, Jan 6, 1999	88.25	89.25	88.25	88.63
305	NYSE	ORAN	Tue, Jan 5, 1999	85.75	88.38	85.50	88.00
304	NYSE	ORAN	Mon, Jan 4, 1999	84.25	86.00	83.75	85.50
303	NYSE	ORAN	Thu, Dec 31, 1998	79.00	79.25	78.25	78.94
302	NYSE	ORAN	Wed, Dec 30, 1998	77.13	78.81	77.13	78.81
301	NYSE	ORAN	Tue, Dec 29, 1998	76.75	77.88	76.75	77.75
300	NYSE	ORAN	Mon, Dec 28, 1998	76.56	76.56	75.75	76.50
299	NYSE	ORAN	Thu, Dec 24, 1998	76.25	76.38	76.00	76.13
298	NYSE	ORAN	Wed, Dec 23, 1998	76.38	77.25	76.13	76.13
297	NYSE	ORAN	Tue, Dec 22, 1998	75.88	76.50	75.25	75.69
296	NYSE	ORAN	Mon, Dec 21, 1998	74.75	76.63	74.50	76.00
295	NYSE	ORAN	Fri, Dec 18, 1998	74.50	74.50	73.25	73.88
294	NYSE	ORAN	Thu, Dec 17, 1998	74.50	75.06	74.00	75.06
293	NYSE	ORAN	Wed, Dec 16, 1998	73.13	73.50	72.50	72.69
292	NYSE	ORAN	Tue, Dec 15, 1998	72.13	72.25	71.75	72.25
291	NYSE	ORAN	Mon, Dec 14, 1998	71.94	71.94	71.13	71.50
290	NYSE	ORAN	Fri, Dec 11, 1998	70.88	71.38	70.56	71.13
289	NYSE	ORAN	Thu, Dec 10, 1998	71.81	71.81	70.56	70.63
288	NYSE	ORAN	Wed, Dec 9, 1998	70.88	71.25	70.75	71.13
287	NYSE	ORAN	Tue, Dec 8, 1998	70.19	70.50	69.69	70.25
286	NYSE	ORAN	Mon, Dec 7, 1998	69.94	70.50	69.88	70.19
285	NYSE	ORAN	Fri, Dec 4, 1998	69.31	69.81	68.50	69.25
284	NYSE	ORAN	Thu, Dec 3, 1998	69.31	69.75	67.94	68.44
283	NYSE	ORAN	Wed, Dec 2, 1998	68.19	69.00	67.69	68.94
282	NYSE	ORAN	Tue, Dec 1, 1998	67.00	68.31	66.56	68.31
281	NYSE	ORAN	Mon, Nov 30, 1998	69.75	70.25	68.13	68.25
280	NYSE	ORAN	Fri, Nov 27, 1998	72.19	73.00	72.19	73.00
279	NYSE	ORAN	Wed, Nov 25, 1998	74.25	74.25	73.25	74.13
278	NYSE	ORAN	Tue, Nov 24, 1998	73.75	74.38	73.75	74.19
277	NYSE	ORAN	Mon, Nov 23, 1998	73.25	73.25	73.06	73.19
276	NYSE	ORAN	Fri, Nov 20, 1998	72.19	73.00	72.19	72.44
275	NYSE	ORAN	Thu, Nov 19, 1998	71.56	71.94	71.31	71.94
274	NYSE	ORAN	Wed, Nov 18, 1998	70.25	70.75	70.00	70.25
273	NYSE	ORAN	Tue, Nov 17, 1998	72.38	72.38	71.13	72.31
272	NYSE	ORAN	Mon, Nov 16, 1998	71.94	72.00	71.25	71.75
271	NYSE	ORAN	Fri, Nov 13, 1998	69.44	69.63	68.50	69.63
270	NYSE	ORAN	Thu, Nov 12, 1998	70.00	71.00	70.00	70.63
269	NYSE	ORAN	Wed, Nov 11, 1998	67.06	67.13	67.00	67.13
268	NYSE	ORAN	Tue, Nov 10, 1998	68.06	68.06	67.00	67.00
267	NYSE	ORAN	Mon, Nov 9, 1998	66.56	66.63	65.75	66.13
266	NYSE	ORAN	Fri, Nov 6, 1998	66.88	67.25	66.00	67.06
265	NYSE	ORAN	Thu, Nov 5, 1998	68.00	68.00	65.63	67.13
264	NYSE	ORAN	Wed, Nov 4, 1998	68.63	69.00	68.31	68.31
263	NYSE	ORAN	Tue, Nov 3, 1998	69.00	69.00	68.25	68.63
262	NYSE	ORAN	Mon, Nov 2, 1998	71.25	71.25	69.75	70.94
261	NYSE	ORAN	Fri, Oct 30, 1998	71.50	71.50	70.25	70.31
260	NYSE	ORAN	Thu, Oct 29, 1998	72.13	72.50	71.31	72.50
259	NYSE	ORAN	Wed, Oct 28, 1998	72.94	73.06	72.50	73.00
258	NYSE	ORAN	Tue, Oct 27, 1998	73.81	73.81	72.75	73.00
257	NYSE	ORAN	Mon, Oct 26, 1998	73.13	73.13	72.50	72.75
256	NYSE	ORAN	Fri, Oct 23, 1998	71.56	73.25	71.56	73.06
255	NYSE	ORAN	Thu, Oct 22, 1998	72.50	73.00	71.75	73.00
254	NYSE	ORAN	Wed, Oct 21, 1998	72.38	73.00	72.31	72.31
253	NYSE	ORAN	Tue, Oct 20, 1998	74.13	74.56	73.50	73.75
252	NYSE	ORAN	Mon, Oct 19, 1998	72.75	73.19	72.25	72.25
251	NYSE	ORAN	Fri, Oct 16, 1998	72.25	73.25	71.75	73.19
250	NYSE	ORAN	Thu, Oct 15, 1998	75.00	76.63	74.00	76.63
249	NYSE	ORAN	Wed, Oct 14, 1998	74.63	78.25	74.50	78.19
248	NYSE	ORAN	Tue, Oct 13, 1998	75.06	75.75	74.50	75.00
247	NYSE	ORAN	Mon, Oct 12, 1998	73.50	74.63	73.25	73.44
246	NYSE	ORAN	Fri, Oct 9, 1998	70.63	71.75	69.50	71.75
245	NYSE	ORAN	Thu, Oct 8, 1998	66.00	69.50	66.00	69.50
244	NYSE	ORAN	Wed, Oct 7, 1998	71.94	73.75	71.94	72.75
243	NYSE	ORAN	Tue, Oct 6, 1998	72.63	73.75	71.50	72.94
242	NYSE	ORAN	Mon, Oct 5, 1998	70.00	70.00	68.00	69.00
241	NYSE	ORAN	Fri, Oct 2, 1998	64.88	68.75	63.63	68.25
240	NYSE	ORAN	Thu, Oct 1, 1998	62.25	64.13	61.25	61.25
239	NYSE	ORAN	Wed, Sep 30, 1998	59.63	60.88	58.13	58.75
238	NYSE	ORAN	Tue, Sep 29, 1998	61.44	62.25	60.50	61.13
237	NYSE	ORAN	Mon, Sep 28, 1998	63.56	66.50	63.56	64.00
236	NYSE	ORAN	Fri, Sep 25, 1998	66.19	66.38	65.50	66.00
235	NYSE	ORAN	Thu, Sep 24, 1998	71.00	71.00	68.63	68.75
234	NYSE	ORAN	Wed, Sep 23, 1998	68.75	72.13	68.50	71.50
233	NYSE	ORAN	Tue, Sep 22, 1998	70.75	70.75	68.56	69.00
232	NYSE	ORAN	Mon, Sep 21, 1998	72.25	73.00	71.75	73.00
231	NYSE	ORAN	Fri, Sep 18, 1998	74.25	75.25	73.94	75.13
230	NYSE	ORAN	Thu, Sep 17, 1998	78.13	78.50	72.63	73.88
229	NYSE	ORAN	Wed, Sep 16, 1998	82.69	83.00	81.19	81.75
228	NYSE	ORAN	Tue, Sep 15, 1998	80.88	82.50	80.88	81.81
227	NYSE	ORAN	Mon, Sep 14, 1998	82.06	83.00	80.81	81.00
226	NYSE	ORAN	Fri, Sep 11, 1998	74.38	77.38	74.38	77.31
225	NYSE	ORAN	Thu, Sep 10, 1998	74.56	75.25	74.13	75.00
224	NYSE	ORAN	Wed, Sep 9, 1998	76.75	77.00	75.69	76.94
223	NYSE	ORAN	Tue, Sep 8, 1998	76.25	79.00	76.25	79.00
222	NYSE	ORAN	Fri, Sep 4, 1998	74.44	75.75	73.50	74.50
221	NYSE	ORAN	Thu, Sep 3, 1998	74.88	75.06	74.25	74.50
220	NYSE	ORAN	Wed, Sep 2, 1998	78.50	78.63	77.00	77.63
219	NYSE	ORAN	Tue, Sep 1, 1998	73.00	79.25	72.25	79.25
218	NYSE	ORAN	Mon, Aug 31, 1998	74.38	74.63	71.13	71.13
217	NYSE	ORAN	Fri, Aug 28, 1998	74.75	76.50	73.75	75.38
216	NYSE	ORAN	Thu, Aug 27, 1998	76.63	76.63	73.31	73.88
215	NYSE	ORAN	Wed, Aug 26, 1998	79.19	79.75	78.00	79.25
214	NYSE	ORAN	Tue, Aug 25, 1998	81.50	82.00	80.00	80.75
213	NYSE	ORAN	Mon, Aug 24, 1998	75.69	76.50	74.75	76.50
212	NYSE	ORAN	Fri, Aug 21, 1998	75.69	75.69	72.69	74.56
211	NYSE	ORAN	Thu, Aug 20, 1998	76.00	76.44	76.00	76.44
210	NYSE	ORAN	Wed, Aug 19, 1998	77.50	77.94	76.56	77.31
209	NYSE	ORAN	Tue, Aug 18, 1998	77.50	79.06	77.00	79.00
208	NYSE	ORAN	Mon, Aug 17, 1998	74.38	74.50	73.25	73.88
207	NYSE	ORAN	Fri, Aug 14, 1998	73.00	73.50	72.00	72.50
206	NYSE	ORAN	Thu, Aug 13, 1998	69.50	70.75	69.50	69.81
205	NYSE	ORAN	Wed, Aug 12, 1998	68.00	68.75	68.00	68.44
204	NYSE	ORAN	Tue, Aug 11, 1998	64.81	66.00	64.69	65.06
203	NYSE	ORAN	Mon, Aug 10, 1998	66.81	66.81	66.00	66.00
202	NYSE	ORAN	Fri, Aug 7, 1998	67.31	68.50	67.31	68.25
201	NYSE	ORAN	Thu, Aug 6, 1998	65.25	66.94	65.25	66.94
200	NYSE	ORAN	Wed, Aug 5, 1998	64.81	65.50	63.81	64.38
199	NYSE	ORAN	Tue, Aug 4, 1998	66.94	67.25	64.81	64.81
198	NYSE	ORAN	Mon, Aug 3, 1998	66.75	66.75	66.19	66.38
197	NYSE	ORAN	Fri, Jul 31, 1998	69.44	69.44	66.88	67.00
196	NYSE	ORAN	Thu, Jul 30, 1998	69.19	69.50	68.00	68.69
195	NYSE	ORAN	Wed, Jul 29, 1998	66.94	67.50	66.38	67.00
194	NYSE	ORAN	Tue, Jul 28, 1998	65.94	65.94	63.63	64.25
193	NYSE	ORAN	Mon, Jul 27, 1998	66.25	66.50	65.50	65.94
192	NYSE	ORAN	Fri, Jul 24, 1998	66.75	67.00	65.56	66.00
191	NYSE	ORAN	Thu, Jul 23, 1998	65.38	66.75	64.94	65.00
190	NYSE	ORAN	Wed, Jul 22, 1998	63.56	65.25	63.56	64.63
189	NYSE	ORAN	Tue, Jul 21, 1998	64.00	64.19	62.88	63.13
188	NYSE	ORAN	Mon, Jul 20, 1998	66.81	66.94	65.56	66.56
187	NYSE	ORAN	Fri, Jul 17, 1998	69.31	70.63	69.25	70.50
186	NYSE	ORAN	Thu, Jul 16, 1998	68.25	68.63	67.94	68.44
185	NYSE	ORAN	Wed, Jul 15, 1998	67.75	68.63	67.31	68.44
184	NYSE	ORAN	Tue, Jul 14, 1998	67.75	68.88	67.38	68.88
183	NYSE	ORAN	Mon, Jul 13, 1998	66.38	67.50	66.25	67.50
182	NYSE	ORAN	Fri, Jul 10, 1998	67.00	67.00	65.75	66.25
181	NYSE	ORAN	Thu, Jul 9, 1998	68.00	68.00	66.19	66.94
180	NYSE	ORAN	Wed, Jul 8, 1998	69.38	69.50	69.13	69.50
179	NYSE	ORAN	Tue, Jul 7, 1998	68.88	69.38	68.88	69.38
178	NYSE	ORAN	Mon, Jul 6, 1998	68.94	69.13	68.00	69.13
177	NYSE	ORAN	Thu, Jul 2, 1998	69.94	69.94	69.13	69.69
176	NYSE	ORAN	Wed, Jul 1, 1998	70.38	71.25	70.38	71.25
175	NYSE	ORAN	Tue, Jun 30, 1998	69.63	70.00	69.50	69.56
174	NYSE	ORAN	Mon, Jun 29, 1998	69.75	70.13	69.50	70.00
173	NYSE	ORAN	Fri, Jun 26, 1998	68.50	69.00	68.00	69.00
172	NYSE	ORAN	Thu, Jun 25, 1998	67.13	68.56	67.13	68.31
171	NYSE	ORAN	Wed, Jun 24, 1998	65.75	66.38	65.25	66.38
170	NYSE	ORAN	Tue, Jun 23, 1998	65.56	66.38	65.25	66.38
169	NYSE	ORAN	Mon, Jun 22, 1998	63.25	63.75	62.88	63.75
168	NYSE	ORAN	Fri, Jun 19, 1998	65.50	65.50	64.50	64.50
167	NYSE	ORAN	Thu, Jun 18, 1998	65.75	65.94	65.25	65.75
166	NYSE	ORAN	Wed, Jun 17, 1998	65.00	67.25	65.00	67.00
165	NYSE	ORAN	Tue, Jun 16, 1998	63.50	63.50	62.75	63.00
164	NYSE	ORAN	Mon, Jun 15, 1998	61.25	61.25	60.50	61.00
163	NYSE	ORAN	Fri, Jun 12, 1998	63.00	63.31	63.00	63.31
162	NYSE	ORAN	Thu, Jun 11, 1998	65.50	65.50	63.50	64.13
161	NYSE	ORAN	Wed, Jun 10, 1998	64.00	65.25	64.00	64.69
160	NYSE	ORAN	Tue, Jun 9, 1998	63.00	63.06	62.13	62.88
159	NYSE	ORAN	Mon, Jun 8, 1998	61.50	63.25	61.50	63.06
158	NYSE	ORAN	Fri, Jun 5, 1998	60.50	60.75	60.50	60.75
157	NYSE	ORAN	Thu, Jun 4, 1998	60.75	60.75	60.13	60.38
156	NYSE	ORAN	Wed, Jun 3, 1998	60.56	61.00	60.50	60.94
155	NYSE	ORAN	Tue, Jun 2, 1998	58.50	59.63	58.50	59.56
154	NYSE	ORAN	Mon, Jun 1, 1998	56.06	56.25	56.00	56.25
153	NYSE	ORAN	Fri, May 29, 1998	56.50	56.50	56.19	56.31
152	NYSE	ORAN	Thu, May 28, 1998	56.75	56.75	55.81	55.88
151	NYSE	ORAN	Wed, May 27, 1998	57.00	57.00	56.63	56.69
150	NYSE	ORAN	Tue, May 26, 1998	60.19	60.38	58.50	58.56
149	NYSE	ORAN	Fri, May 22, 1998	59.25	60.06	59.25	59.81
148	NYSE	ORAN	Thu, May 21, 1998	57.81	57.81	57.50	57.56
147	NYSE	ORAN	Wed, May 20, 1998	57.00	58.00	57.00	57.56
146	NYSE	ORAN	Tue, May 19, 1998	55.25	55.75	55.25	55.56
145	NYSE	ORAN	Mon, May 18, 1998	52.50	53.63	52.50	52.88
144	NYSE	ORAN	Fri, May 15, 1998	54.00	54.00	52.50	52.63
143	NYSE	ORAN	Thu, May 14, 1998	54.00	54.25	53.75	53.81
142	NYSE	ORAN	Wed, May 13, 1998	55.50	56.00	55.25	55.69
141	NYSE	ORAN	Tue, May 12, 1998	54.75	54.75	54.44	54.50
140	NYSE	ORAN	Mon, May 11, 1998	53.00	55.00	53.00	54.56
139	NYSE	ORAN	Fri, May 8, 1998	52.63	52.94	52.44	52.81
138	NYSE	ORAN	Thu, May 7, 1998	53.13	53.25	52.88	53.25
137	NYSE	ORAN	Wed, May 6, 1998	55.25	55.25	54.13	54.19
136	NYSE	ORAN	Tue, May 5, 1998	55.25	55.25	54.75	55.13
135	NYSE	ORAN	Mon, May 4, 1998	54.88	56.00	54.88	55.63
134	NYSE	ORAN	Fri, May 1, 1998	54.50	55.00	54.00	54.88
133	NYSE	ORAN	Thu, Apr 30, 1998	53.50	54.63	53.50	54.63
132	NYSE	ORAN	Wed, Apr 29, 1998	53.50	54.13	53.38	54.13
131	NYSE	ORAN	Tue, Apr 28, 1998	53.00	54.38	53.00	54.38
130	NYSE	ORAN	Mon, Apr 27, 1998	52.50	53.00	52.00	52.44
129	NYSE	ORAN	Fri, Apr 24, 1998	54.00	54.38	54.00	54.00
128	NYSE	ORAN	Thu, Apr 23, 1998	53.88	53.88	53.56	53.63
127	NYSE	ORAN	Wed, Apr 22, 1998	54.00	54.38	53.88	54.38
126	NYSE	ORAN	Tue, Apr 21, 1998	54.50	54.88	54.25	54.88
125	NYSE	ORAN	Mon, Apr 20, 1998	54.50	55.38	54.50	55.38
124	NYSE	ORAN	Fri, Apr 17, 1998	54.63	55.50	54.63	55.25
123	NYSE	ORAN	Thu, Apr 16, 1998	54.88	54.88	53.50	54.63
122	NYSE	ORAN	Wed, Apr 15, 1998	55.50	56.06	55.50	56.06
121	NYSE	ORAN	Tue, Apr 14, 1998	55.75	56.50	55.75	56.13
120	NYSE	ORAN	Mon, Apr 13, 1998	55.75	55.75	55.75	55.75
119	NYSE	ORAN	Thu, Apr 9, 1998	55.44	56.00	55.44	55.75
118	NYSE	ORAN	Wed, Apr 8, 1998	55.00	55.19	54.94	55.19
117	NYSE	ORAN	Tue, Apr 7, 1998	55.50	55.94	54.81	55.25
116	NYSE	ORAN	Mon, Apr 6, 1998	55.88	56.38	55.88	56.31
115	NYSE	ORAN	Fri, Apr 3, 1998	56.06	56.25	55.50	56.06
114	NYSE	ORAN	Thu, Apr 2, 1998	55.00	56.06	55.00	56.06
113	NYSE	ORAN	Wed, Apr 1, 1998	54.00	54.25	53.38	54.00
112	NYSE	ORAN	Tue, Mar 31, 1998	52.00	53.25	52.00	53.25
111	NYSE	ORAN	Mon, Mar 30, 1998	50.75	50.81	50.75	50.81
110	NYSE	ORAN	Fri, Mar 27, 1998	51.75	51.88	50.50	50.75
109	NYSE	ORAN	Thu, Mar 26, 1998	51.50	51.50	51.00	51.25
108	NYSE	ORAN	Wed, Mar 25, 1998	51.31	52.13	51.31	51.44
107	NYSE	ORAN	Tue, Mar 24, 1998	51.50	52.25	51.00	51.00
106	NYSE	ORAN	Mon, Mar 23, 1998	50.13	50.13	49.50	49.94
105	NYSE	ORAN	Fri, Mar 20, 1998	50.38	50.88	49.31	50.19
104	NYSE	ORAN	Thu, Mar 19, 1998	53.13	53.13	51.56	52.00
103	NYSE	ORAN	Wed, Mar 18, 1998	57.44	58.00	54.81	54.81
102	NYSE	ORAN	Tue, Mar 17, 1998	56.88	57.50	56.75	57.06
101	NYSE	ORAN	Mon, Mar 16, 1998	53.00	53.69	53.00	53.69
100	NYSE	ORAN	Fri, Mar 13, 1998	52.75	52.75	51.00	52.00
99	NYSE	ORAN	Thu, Mar 12, 1998	52.50	52.50	51.75	52.50
98	NYSE	ORAN	Wed, Mar 11, 1998	51.94	53.25	51.94	53.25
97	NYSE	ORAN	Tue, Mar 10, 1998	51.00	51.94	50.25	51.25
96	NYSE	ORAN	Mon, Mar 9, 1998	48.88	49.63	48.50	49.38
95	NYSE	ORAN	Fri, Mar 6, 1998	48.00	48.75	47.94	48.75
94	NYSE	ORAN	Thu, Mar 5, 1998	47.50	48.13	47.50	48.13
93	NYSE	ORAN	Wed, Mar 4, 1998	48.25	48.50	48.06	48.44
92	NYSE	ORAN	Tue, Mar 3, 1998	49.00	49.13	48.50	48.69
91	NYSE	ORAN	Mon, Mar 2, 1998	50.00	50.25	49.00	49.38
90	NYSE	ORAN	Fri, Feb 27, 1998	48.63	48.63	48.06	48.44
89	NYSE	ORAN	Thu, Feb 26, 1998	48.00	49.00	48.00	48.31
88	NYSE	ORAN	Wed, Feb 25, 1998	46.63	47.75	46.50	47.75
87	NYSE	ORAN	Tue, Feb 24, 1998	45.69	46.13	45.44	45.50
86	NYSE	ORAN	Mon, Feb 23, 1998	46.00	46.19	45.13	45.63
85	NYSE	ORAN	Fri, Feb 20, 1998	46.38	46.38	45.75	45.94
84	NYSE	ORAN	Thu, Feb 19, 1998	47.44	47.44	46.50	47.00
83	NYSE	ORAN	Wed, Feb 18, 1998	47.50	47.88	46.63	47.50
82	NYSE	ORAN	Tue, Feb 17, 1998	48.00	48.00	47.63	47.94
81	NYSE	ORAN	Fri, Feb 13, 1998	47.44	47.75	46.63	47.75
80	NYSE	ORAN	Thu, Feb 12, 1998	46.88	47.38	46.88	47.31
79	NYSE	ORAN	Wed, Feb 11, 1998	48.00	48.25	47.38	47.63
78	NYSE	ORAN	Tue, Feb 10, 1998	45.81	46.50	45.81	46.38
77	NYSE	ORAN	Mon, Feb 9, 1998	44.75	44.81	43.81	44.25
76	NYSE	ORAN	Fri, Feb 6, 1998	46.00	46.00	45.00	45.38
75	NYSE	ORAN	Thu, Feb 5, 1998	46.81	47.25	45.75	46.19
74	NYSE	ORAN	Wed, Feb 4, 1998	43.31	44.00	43.25	44.00
73	NYSE	ORAN	Tue, Feb 3, 1998	42.75	43.44	42.75	43.19
72	NYSE	ORAN	Mon, Feb 2, 1998	42.38	42.38	41.94	42.06
71	NYSE	ORAN	Fri, Jan 30, 1998	43.13	43.31	42.06	42.13
70	NYSE	ORAN	Thu, Jan 29, 1998	40.81	41.88	40.81	41.00
69	NYSE	ORAN	Wed, Jan 28, 1998	40.00	40.44	39.94	39.94
68	NYSE	ORAN	Tue, Jan 27, 1998	39.31	39.94	39.31	39.75
67	NYSE	ORAN	Mon, Jan 26, 1998	39.75	39.75	39.38	39.38
66	NYSE	ORAN	Fri, Jan 23, 1998	39.81	39.88	39.25	39.44
65	NYSE	ORAN	Thu, Jan 22, 1998	38.69	39.31	38.69	39.31
64	NYSE	ORAN	Wed, Jan 21, 1998	38.50	38.63	38.25	38.56
63	NYSE	ORAN	Tue, Jan 20, 1998	39.00	39.00	38.56	38.75
62	NYSE	ORAN	Fri, Jan 16, 1998	38.88	39.81	38.88	39.50
61	NYSE	ORAN	Thu, Jan 15, 1998	39.31	39.31	38.75	38.75
60	NYSE	ORAN	Wed, Jan 14, 1998	38.81	39.25	38.50	39.25
59	NYSE	ORAN	Tue, Jan 13, 1998	38.50	38.94	38.50	38.75
58	NYSE	ORAN	Mon, Jan 12, 1998	38.25	38.75	38.13	38.50
57	NYSE	ORAN	Fri, Jan 9, 1998	39.75	39.75	39.13	39.19
56	NYSE	ORAN	Thu, Jan 8, 1998	38.25	38.75	38.25	38.75
55	NYSE	ORAN	Wed, Jan 7, 1998	37.50	37.88	37.13	37.50
54	NYSE	ORAN	Tue, Jan 6, 1998	35.50	35.94	35.44	35.50
53	NYSE	ORAN	Mon, Jan 5, 1998	36.13	36.13	35.69	35.69
52	NYSE	ORAN	Fri, Jan 2, 1998	35.81	36.50	35.75	36.31
51	NYSE	ORAN	Wed, Dec 31, 1997	36.00	36.13	36.00	36.00
50	NYSE	ORAN	Tue, Dec 30, 1997	36.13	36.13	35.88	35.88
49	NYSE	ORAN	Mon, Dec 29, 1997	35.56	36.50	35.56	36.25
48	NYSE	ORAN	Fri, Dec 26, 1997	34.88	35.06	34.81	34.81
47	NYSE	ORAN	Wed, Dec 24, 1997	34.50	34.94	34.50	34.50
46	NYSE	ORAN	Tue, Dec 23, 1997	35.13	35.25	34.50	34.50
45	NYSE	ORAN	Mon, Dec 22, 1997	35.13	35.38	35.06	35.13
44	NYSE	ORAN	Fri, Dec 19, 1997	35.75	35.75	34.88	35.13
43	NYSE	ORAN	Thu, Dec 18, 1997	36.19	36.56	36.00	36.13
42	NYSE	ORAN	Wed, Dec 17, 1997	36.19	36.25	35.88	36.00
41	NYSE	ORAN	Tue, Dec 16, 1997	36.00	36.25	35.94	36.19
40	NYSE	ORAN	Mon, Dec 15, 1997	35.88	36.25	35.88	36.19
39	NYSE	ORAN	Fri, Dec 12, 1997	35.50	35.63	35.50	35.63
38	NYSE	ORAN	Thu, Dec 11, 1997	35.94	35.94	35.50	35.63
37	NYSE	ORAN	Wed, Dec 10, 1997	36.00	36.00	35.88	36.00
36	NYSE	ORAN	Tue, Dec 9, 1997	36.06	36.19	36.06	36.13
35	NYSE	ORAN	Mon, Dec 8, 1997	36.13	36.50	36.06	36.13
34	NYSE	ORAN	Fri, Dec 5, 1997	36.50	36.50	36.13	36.13
33	NYSE	ORAN	Thu, Dec 4, 1997	36.31	36.63	36.31	36.50
32	NYSE	ORAN	Wed, Dec 3, 1997	36.63	36.63	36.31	36.31
31	NYSE	ORAN	Tue, Dec 2, 1997	36.69	36.69	36.25	36.38
30	NYSE	ORAN	Mon, Dec 1, 1997	36.25	36.56	36.13	36.56
29	NYSE	ORAN	Fri, Nov 28, 1997	36.25	36.50	36.25	36.25
28	NYSE	ORAN	Wed, Nov 26, 1997	36.13	36.50	36.13	36.31
27	NYSE	ORAN	Tue, Nov 25, 1997	36.19	36.25	35.75	35.75
26	NYSE	ORAN	Mon, Nov 24, 1997	36.81	36.81	36.00	36.06
25	NYSE	ORAN	Fri, Nov 21, 1997	37.00	37.25	36.75	37.13
24	NYSE	ORAN	Thu, Nov 20, 1997	37.50	37.69	37.38	37.50
23	NYSE	ORAN	Wed, Nov 19, 1997	37.13	37.44	37.06	37.44
22	NYSE	ORAN	Tue, Nov 18, 1997	37.00	37.25	36.81	36.94
21	NYSE	ORAN	Mon, Nov 17, 1997	37.25	37.25	36.94	37.00
20	NYSE	ORAN	Fri, Nov 14, 1997	37.06	37.31	36.75	37.00
19	NYSE	ORAN	Thu, Nov 13, 1997	36.38	36.63	35.69	36.25
18	NYSE	ORAN	Wed, Nov 12, 1997	35.75	36.44	35.56	35.75
17	NYSE	ORAN	Tue, Nov 11, 1997	36.13	36.44	36.06	36.13
16	NYSE	ORAN	Mon, Nov 10, 1997	36.31	36.44	36.06	36.25
15	NYSE	ORAN	Fri, Nov 7, 1997	37.38	37.38	36.00	36.00
14	NYSE	ORAN	Thu, Nov 6, 1997	37.56	37.69	37.56	37.63
13	NYSE	ORAN	Wed, Nov 5, 1997	37.56	37.75	37.38	37.44
12	NYSE	ORAN	Tue, Nov 4, 1997	37.63	38.13	37.63	38.13
11	NYSE	ORAN	Mon, Nov 3, 1997	37.50	37.63	37.13	37.44
10	NYSE	ORAN	Fri, Oct 31, 1997	37.44	38.00	37.31	37.88
9	NYSE	ORAN	Thu, Oct 30, 1997	35.56	36.44	35.56	36.13
8	NYSE	ORAN	Wed, Oct 29, 1997	35.06	35.50	35.06	35.13
7	NYSE	ORAN	Tue, Oct 28, 1997	32.63	34.69	32.63	34.69
6	NYSE	ORAN	Mon, Oct 27, 1997	34.44	34.56	33.00	33.00
5	NYSE	ORAN	Fri, Oct 24, 1997	34.75	34.81	34.19	34.25
4	NYSE	ORAN	Thu, Oct 23, 1997	34.13	35.00	34.13	34.56
3	NYSE	ORAN	Wed, Oct 22, 1997	35.31	35.38	35.13	35.31
2	NYSE	ORAN	Tue, Oct 21, 1997	35.06	35.50	34.81	35.06
1	NYSE	ORAN	Mon, Oct 20, 1997	34.44	35.00	34.44	34.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Orange NYSE:ORAN 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