Old Republic International Corp NYSE:ORI Historical Prices

Below are the 8000 trading days of historical prices for ORI.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ORI	Mon, Mar 4, 2024	29.10	29.52	29.06	29.22
7999	NYSE	ORI	Fri, Mar 1, 2024	29.65	29.69	29.13	29.17
7998	NYSE	ORI	Thu, Feb 29, 2024	29.17	29.17	28.81	28.96
7997	NYSE	ORI	Wed, Feb 28, 2024	29.02	29.22	28.91	29.03
7996	NYSE	ORI	Tue, Feb 27, 2024	28.93	29.08	28.75	28.99
7995	NYSE	ORI	Mon, Feb 26, 2024	28.75	28.94	28.63	28.93
7994	NYSE	ORI	Fri, Feb 23, 2024	28.69	28.87	28.56	28.74
7993	NYSE	ORI	Thu, Feb 22, 2024	28.42	28.65	28.21	28.65
7992	NYSE	ORI	Wed, Feb 21, 2024	28.35	28.47	28.24	28.46
7991	NYSE	ORI	Tue, Feb 20, 2024	28.39	28.59	28.22	28.26
7990	NYSE	ORI	Fri, Feb 16, 2024	29.06	29.09	28.37	28.39
7989	NYSE	ORI	Thu, Feb 15, 2024	28.88	29.19	28.88	29.06
7988	NYSE	ORI	Wed, Feb 14, 2024	28.70	28.90	28.63	28.76
7987	NYSE	ORI	Tue, Feb 13, 2024	28.63	28.76	28.39	28.58
7986	NYSE	ORI	Mon, Feb 12, 2024	28.22	28.83	28.13	28.71
7985	NYSE	ORI	Fri, Feb 9, 2024	27.49	27.97	27.35	27.87
7984	NYSE	ORI	Thu, Feb 8, 2024	27.38	27.61	27.20	27.57
7983	NYSE	ORI	Wed, Feb 7, 2024	27.59	27.67	27.33	27.48
7982	NYSE	ORI	Tue, Feb 6, 2024	27.50	27.78	27.43	27.62
7981	NYSE	ORI	Mon, Feb 5, 2024	27.67	27.67	27.36	27.51
7980	NYSE	ORI	Fri, Feb 2, 2024	27.65	27.95	27.61	27.73
7979	NYSE	ORI	Thu, Feb 1, 2024	28.01	28.01	27.36	27.67
7978	NYSE	ORI	Wed, Jan 31, 2024	28.29	28.42	28.03	28.04
7977	NYSE	ORI	Tue, Jan 30, 2024	28.00	28.32	27.96	28.25
7976	NYSE	ORI	Mon, Jan 29, 2024	27.97	28.18	27.86	28.03
7975	NYSE	ORI	Fri, Jan 26, 2024	27.75	28.29	27.57	27.99
7974	NYSE	ORI	Thu, Jan 25, 2024	30.39	30.39	27.35	27.54
7973	NYSE	ORI	Wed, Jan 24, 2024	30.39	30.61	30.30	30.38
7972	NYSE	ORI	Tue, Jan 23, 2024	30.34	30.45	30.12	30.20
7971	NYSE	ORI	Mon, Jan 22, 2024	29.96	30.42	29.96	30.35
7970	NYSE	ORI	Fri, Jan 19, 2024	29.99	30.07	29.78	29.96
7969	NYSE	ORI	Thu, Jan 18, 2024	29.43	29.80	29.36	29.77
7968	NYSE	ORI	Wed, Jan 17, 2024	29.45	29.74	29.38	29.52
7967	NYSE	ORI	Tue, Jan 16, 2024	29.67	29.80	29.41	29.56
7966	NYSE	ORI	Fri, Jan 12, 2024	29.78	29.86	29.58	29.72
7965	NYSE	ORI	Thu, Jan 11, 2024	29.57	29.66	29.28	29.63
7964	NYSE	ORI	Wed, Jan 10, 2024	29.42	29.59	29.33	29.59
7963	NYSE	ORI	Tue, Jan 9, 2024	29.56	29.60	29.16	29.47
7962	NYSE	ORI	Mon, Jan 8, 2024	29.88	29.91	29.42	29.65
7961	NYSE	ORI	Fri, Jan 5, 2024	29.58	29.99	29.58	29.83
7960	NYSE	ORI	Thu, Jan 4, 2024	29.48	29.76	29.43	29.54
7959	NYSE	ORI	Wed, Jan 3, 2024	29.43	29.69	29.35	29.37
7958	NYSE	ORI	Tue, Jan 2, 2024	29.39	29.62	29.33	29.46
7957	NYSE	ORI	Fri, Dec 29, 2023	29.44	29.46	29.26	29.40
7956	NYSE	ORI	Thu, Dec 28, 2023	29.21	29.47	29.21	29.44
7955	NYSE	ORI	Wed, Dec 27, 2023	29.10	29.26	29.00	29.20
7954	NYSE	ORI	Tue, Dec 26, 2023	29.27	29.30	29.13	29.16
7953	NYSE	ORI	Fri, Dec 22, 2023	29.24	29.37	29.21	29.31
7952	NYSE	ORI	Thu, Dec 21, 2023	28.86	29.12	28.63	29.10
7951	NYSE	ORI	Wed, Dec 20, 2023	29.25	29.34	28.84	28.85
7950	NYSE	ORI	Tue, Dec 19, 2023	29.12	29.39	29.06	29.31
7949	NYSE	ORI	Mon, Dec 18, 2023	29.12	29.27	28.92	29.16
7948	NYSE	ORI	Fri, Dec 15, 2023	28.84	29.01	28.71	28.96
7947	NYSE	ORI	Thu, Dec 14, 2023	29.49	29.50	29.00	29.10
7946	NYSE	ORI	Wed, Dec 13, 2023	29.22	29.42	29.12	29.34
7945	NYSE	ORI	Tue, Dec 12, 2023	29.16	29.35	29.07	29.21
7944	NYSE	ORI	Mon, Dec 11, 2023	29.00	29.24	28.99	29.19
7943	NYSE	ORI	Fri, Dec 8, 2023	29.00	29.06	28.77	28.99
7942	NYSE	ORI	Thu, Dec 7, 2023	29.14	29.20	28.83	28.97
7941	NYSE	ORI	Wed, Dec 6, 2023	29.29	29.63	29.01	29.10
7940	NYSE	ORI	Tue, Dec 5, 2023	29.54	29.65	29.39	29.41
7939	NYSE	ORI	Mon, Dec 4, 2023	29.26	29.64	29.17	29.60
7938	NYSE	ORI	Fri, Dec 1, 2023	29.17	29.49	29.14	29.15
7937	NYSE	ORI	Thu, Nov 30, 2023	28.70	29.36	28.70	29.31
7936	NYSE	ORI	Wed, Nov 29, 2023	28.79	28.90	28.67	28.71
7935	NYSE	ORI	Tue, Nov 28, 2023	29.10	29.13	28.72	28.78
7934	NYSE	ORI	Mon, Nov 27, 2023	28.85	29.16	28.80	29.13
7933	NYSE	ORI	Fri, Nov 24, 2023	28.83	29.13	28.81	28.96
7932	NYSE	ORI	Wed, Nov 22, 2023	28.74	28.80	28.59	28.75
7931	NYSE	ORI	Tue, Nov 21, 2023	28.38	28.81	28.38	28.66
7930	NYSE	ORI	Mon, Nov 20, 2023	28.27	28.45	28.08	28.35
7929	NYSE	ORI	Fri, Nov 17, 2023	28.39	28.58	28.29	28.36
7928	NYSE	ORI	Thu, Nov 16, 2023	28.17	28.36	28.09	28.34
7927	NYSE	ORI	Wed, Nov 15, 2023	28.22	28.33	28.04	28.07
7926	NYSE	ORI	Tue, Nov 14, 2023	28.08	28.37	27.94	28.28
7925	NYSE	ORI	Mon, Nov 13, 2023	27.94	28.08	27.83	27.95
7924	NYSE	ORI	Fri, Nov 10, 2023	27.68	27.94	27.60	27.93
7923	NYSE	ORI	Thu, Nov 9, 2023	27.74	27.89	27.59	27.64
7922	NYSE	ORI	Wed, Nov 8, 2023	27.78	27.87	27.63	27.73
7921	NYSE	ORI	Tue, Nov 7, 2023	27.82	27.88	27.59	27.69
7920	NYSE	ORI	Mon, Nov 6, 2023	28.16	28.19	27.87	27.98
7919	NYSE	ORI	Fri, Nov 3, 2023	28.14	28.23	27.92	28.17
7918	NYSE	ORI	Thu, Nov 2, 2023	27.92	28.09	27.69	27.91
7917	NYSE	ORI	Wed, Nov 1, 2023	27.47	28.05	27.38	27.95
7916	NYSE	ORI	Tue, Oct 31, 2023	27.30	27.42	27.18	27.38
7915	NYSE	ORI	Mon, Oct 30, 2023	27.10	27.24	26.90	27.22
7914	NYSE	ORI	Fri, Oct 27, 2023	27.79	27.87	26.88	26.94
7913	NYSE	ORI	Thu, Oct 26, 2023	26.81	28.14	26.81	27.85
7912	NYSE	ORI	Wed, Oct 25, 2023	26.76	27.17	26.76	26.83
7911	NYSE	ORI	Tue, Oct 24, 2023	26.72	27.08	26.72	26.92
7910	NYSE	ORI	Mon, Oct 23, 2023	26.76	26.89	26.40	26.56
7909	NYSE	ORI	Fri, Oct 20, 2023	27.20	27.30	26.79	26.87
7908	NYSE	ORI	Thu, Oct 19, 2023	27.41	27.49	27.14	27.17
7907	NYSE	ORI	Wed, Oct 18, 2023	27.60	27.67	27.39	27.46
7906	NYSE	ORI	Tue, Oct 17, 2023	27.22	27.77	27.22	27.63
7905	NYSE	ORI	Mon, Oct 16, 2023	27.13	27.46	27.13	27.32
7904	NYSE	ORI	Fri, Oct 13, 2023	26.96	27.20	26.76	26.91
7903	NYSE	ORI	Thu, Oct 12, 2023	26.86	26.86	26.52	26.79
7902	NYSE	ORI	Wed, Oct 11, 2023	26.68	26.92	26.65	26.81
7901	NYSE	ORI	Tue, Oct 10, 2023	27.24	27.25	26.60	26.64
7900	NYSE	ORI	Mon, Oct 9, 2023	26.67	27.15	26.67	27.14
7899	NYSE	ORI	Fri, Oct 6, 2023	26.82	27.02	26.75	26.77
7898	NYSE	ORI	Thu, Oct 5, 2023	26.66	27.04	26.66	26.84
7897	NYSE	ORI	Wed, Oct 4, 2023	26.19	26.79	26.18	26.76
7896	NYSE	ORI	Tue, Oct 3, 2023	26.25	26.33	26.08	26.25
7895	NYSE	ORI	Mon, Oct 2, 2023	26.84	26.84	26.27	26.36
7894	NYSE	ORI	Fri, Sep 29, 2023	27.32	27.34	26.88	26.94
7893	NYSE	ORI	Thu, Sep 28, 2023	27.22	27.47	27.22	27.27
7892	NYSE	ORI	Wed, Sep 27, 2023	27.29	27.37	27.03	27.25
7891	NYSE	ORI	Tue, Sep 26, 2023	27.40	27.52	27.20	27.24
7890	NYSE	ORI	Mon, Sep 25, 2023	27.23	27.51	27.13	27.49
7889	NYSE	ORI	Fri, Sep 22, 2023	27.32	27.53	27.29	27.39
7888	NYSE	ORI	Thu, Sep 21, 2023	27.47	27.57	27.33	27.34
7887	NYSE	ORI	Wed, Sep 20, 2023	27.76	27.87	27.53	27.53
7886	NYSE	ORI	Tue, Sep 19, 2023	27.58	27.77	27.50	27.65
7885	NYSE	ORI	Mon, Sep 18, 2023	27.47	27.58	27.25	27.52
7884	NYSE	ORI	Fri, Sep 15, 2023	27.48	27.66	27.32	27.42
7883	NYSE	ORI	Thu, Sep 14, 2023	27.75	27.84	27.59	27.66
7882	NYSE	ORI	Wed, Sep 13, 2023	27.79	27.79	27.46	27.57
7881	NYSE	ORI	Tue, Sep 12, 2023	27.48	27.84	27.36	27.66
7880	NYSE	ORI	Mon, Sep 11, 2023	27.16	27.50	27.16	27.36
7879	NYSE	ORI	Fri, Sep 8, 2023	27.06	27.26	26.97	27.07
7878	NYSE	ORI	Thu, Sep 7, 2023	26.93	27.08	26.88	26.98
7877	NYSE	ORI	Wed, Sep 6, 2023	26.82	27.00	26.80	26.89
7876	NYSE	ORI	Tue, Sep 5, 2023	27.22	27.30	26.91	26.92
7875	NYSE	ORI	Fri, Sep 1, 2023	27.31	27.49	27.27	27.42
7874	NYSE	ORI	Thu, Aug 31, 2023	27.46	27.49	27.24	27.11
7873	NYSE	ORI	Wed, Aug 30, 2023	27.35	27.55	27.27	27.36
7872	NYSE	ORI	Tue, Aug 29, 2023	27.30	27.40	27.16	27.39
7871	NYSE	ORI	Mon, Aug 28, 2023	27.28	27.42	27.17	27.24
7870	NYSE	ORI	Fri, Aug 25, 2023	27.30	27.39	27.16	27.28
7869	NYSE	ORI	Thu, Aug 24, 2023	27.19	27.51	27.19	27.19
7868	NYSE	ORI	Wed, Aug 23, 2023	26.93	27.23	26.92	27.18
7867	NYSE	ORI	Tue, Aug 22, 2023	27.18	27.28	26.81	26.84
7866	NYSE	ORI	Mon, Aug 21, 2023	27.24	27.29	27.07	27.22
7865	NYSE	ORI	Fri, Aug 18, 2023	27.00	27.26	27.00	27.21
7864	NYSE	ORI	Thu, Aug 17, 2023	27.49	27.52	27.08	27.08
7863	NYSE	ORI	Wed, Aug 16, 2023	27.43	27.63	27.37	27.38
7862	NYSE	ORI	Tue, Aug 15, 2023	27.45	27.61	27.32	27.41
7861	NYSE	ORI	Mon, Aug 14, 2023	27.76	27.76	27.43	27.61
7860	NYSE	ORI	Fri, Aug 11, 2023	27.57	27.80	27.55	27.77
7859	NYSE	ORI	Thu, Aug 10, 2023	27.84	27.92	27.59	27.60
7858	NYSE	ORI	Wed, Aug 9, 2023	27.72	27.91	27.63	27.69
7857	NYSE	ORI	Tue, Aug 8, 2023	27.70	27.84	27.55	27.81
7856	NYSE	ORI	Mon, Aug 7, 2023	28.04	28.26	27.86	27.89
7855	NYSE	ORI	Fri, Aug 4, 2023	28.18	29.89	27.90	27.97
7854	NYSE	ORI	Thu, Aug 3, 2023	27.92	28.21	27.81	28.18
7853	NYSE	ORI	Wed, Aug 2, 2023	27.55	27.84	27.47	27.76
7852	NYSE	ORI	Tue, Aug 1, 2023	27.58	27.82	27.50	27.69
7851	NYSE	ORI	Mon, Jul 31, 2023	27.60	27.79	27.40	27.57
7850	NYSE	ORI	Fri, Jul 28, 2023	27.17	27.85	27.05	27.60
7849	NYSE	ORI	Thu, Jul 27, 2023	27.22	27.35	26.51	26.90
7848	NYSE	ORI	Wed, Jul 26, 2023	26.82	27.29	26.78	27.20
7847	NYSE	ORI	Tue, Jul 25, 2023	26.60	26.78	26.51	26.76
7846	NYSE	ORI	Mon, Jul 24, 2023	26.48	26.69	26.39	26.64
7845	NYSE	ORI	Fri, Jul 21, 2023	26.63	26.65	26.43	26.53
7844	NYSE	ORI	Thu, Jul 20, 2023	26.30	26.57	26.19	26.55
7843	NYSE	ORI	Wed, Jul 19, 2023	25.94	26.11	25.89	26.09
7842	NYSE	ORI	Tue, Jul 18, 2023	25.75	26.15	25.75	25.97
7841	NYSE	ORI	Mon, Jul 17, 2023	25.32	25.92	25.32	25.77
7840	NYSE	ORI	Fri, Jul 14, 2023	25.68	25.73	25.32	25.41
7839	NYSE	ORI	Thu, Jul 13, 2023	25.39	25.66	25.36	25.61
7838	NYSE	ORI	Wed, Jul 12, 2023	25.71	25.80	25.41	25.51
7837	NYSE	ORI	Tue, Jul 11, 2023	25.14	25.50	25.14	25.48
7836	NYSE	ORI	Mon, Jul 10, 2023	24.94	25.37	24.89	25.13
7835	NYSE	ORI	Fri, Jul 7, 2023	25.15	25.21	24.82	25.01
7834	NYSE	ORI	Thu, Jul 6, 2023	24.86	25.24	24.85	25.19
7833	NYSE	ORI	Wed, Jul 5, 2023	24.83	25.08	24.75	24.97
7832	NYSE	ORI	Mon, Jul 3, 2023	25.09	25.21	24.98	25.00
7831	NYSE	ORI	Fri, Jun 30, 2023	25.24	25.31	25.06	25.17
7830	NYSE	ORI	Thu, Jun 29, 2023	24.83	25.20	24.80	25.14
7829	NYSE	ORI	Wed, Jun 28, 2023	24.73	24.82	24.52	24.70
7828	NYSE	ORI	Tue, Jun 27, 2023	24.48	24.89	24.48	24.84
7827	NYSE	ORI	Mon, Jun 26, 2023	24.27	24.60	24.17	24.48
7826	NYSE	ORI	Fri, Jun 23, 2023	24.46	24.58	24.18	24.22
7825	NYSE	ORI	Thu, Jun 22, 2023	24.66	24.68	24.44	24.52
7824	NYSE	ORI	Wed, Jun 21, 2023	24.50	24.78	24.44	24.60
7823	NYSE	ORI	Tue, Jun 20, 2023	24.87	24.88	24.52	24.57
7822	NYSE	ORI	Fri, Jun 16, 2023	24.96	25.08	24.86	24.91
7821	NYSE	ORI	Thu, Jun 15, 2023	24.48	24.86	24.45	24.84
7820	NYSE	ORI	Wed, Jun 14, 2023	24.74	24.92	24.42	24.51
7819	NYSE	ORI	Tue, Jun 13, 2023	24.85	25.26	24.77	24.83
7818	NYSE	ORI	Mon, Jun 12, 2023	25.30	25.32	24.67	24.82
7817	NYSE	ORI	Fri, Jun 9, 2023	25.28	25.42	25.17	25.32
7816	NYSE	ORI	Thu, Jun 8, 2023	25.36	25.46	25.14	25.36
7815	NYSE	ORI	Wed, Jun 7, 2023	25.11	25.61	25.09	25.46
7814	NYSE	ORI	Tue, Jun 6, 2023	24.61	25.03	24.55	24.97
7813	NYSE	ORI	Mon, Jun 5, 2023	24.60	24.72	24.46	24.69
7812	NYSE	ORI	Fri, Jun 2, 2023	24.17	24.77	24.17	24.69
7811	NYSE	ORI	Thu, Jun 1, 2023	24.58	24.66	24.20	24.03
7810	NYSE	ORI	Wed, May 31, 2023	24.75	24.90	24.46	24.49
7809	NYSE	ORI	Tue, May 30, 2023	24.77	24.97	24.65	24.91
7808	NYSE	ORI	Fri, May 26, 2023	24.70	24.88	24.64	24.77
7807	NYSE	ORI	Thu, May 25, 2023	24.71	24.80	24.59	24.68
7806	NYSE	ORI	Wed, May 24, 2023	25.00	25.00	24.68	24.81
7805	NYSE	ORI	Tue, May 23, 2023	25.11	25.33	25.05	25.07
7804	NYSE	ORI	Mon, May 22, 2023	25.40	25.51	25.14	25.17
7803	NYSE	ORI	Fri, May 19, 2023	25.75	25.82	25.43	25.44
7802	NYSE	ORI	Thu, May 18, 2023	25.31	25.63	25.23	25.59
7801	NYSE	ORI	Wed, May 17, 2023	25.57	25.67	25.35	25.36
7800	NYSE	ORI	Tue, May 16, 2023	25.57	25.69	25.35	25.50
7799	NYSE	ORI	Mon, May 15, 2023	25.63	25.72	25.48	25.66
7798	NYSE	ORI	Fri, May 12, 2023	25.68	25.77	25.34	25.63
7797	NYSE	ORI	Thu, May 11, 2023	25.20	25.31	25.03	25.28
7796	NYSE	ORI	Wed, May 10, 2023	25.51	25.51	25.09	25.33
7795	NYSE	ORI	Tue, May 9, 2023	25.29	25.56	25.22	25.36
7794	NYSE	ORI	Mon, May 8, 2023	25.53	25.56	25.28	25.43
7793	NYSE	ORI	Fri, May 5, 2023	25.20	25.66	25.20	25.47
7792	NYSE	ORI	Thu, May 4, 2023	25.28	25.28	24.75	24.95
7791	NYSE	ORI	Wed, May 3, 2023	25.59	25.79	25.33	25.38
7790	NYSE	ORI	Tue, May 2, 2023	25.64	25.72	25.01	25.48
7789	NYSE	ORI	Mon, May 1, 2023	25.29	25.81	25.25	25.72
7788	NYSE	ORI	Fri, Apr 28, 2023	25.12	25.46	24.99	25.27
7787	NYSE	ORI	Thu, Apr 27, 2023	24.59	25.21	24.03	25.16
7786	NYSE	ORI	Wed, Apr 26, 2023	24.38	24.77	24.33	24.62
7785	NYSE	ORI	Tue, Apr 25, 2023	24.72	24.87	24.58	24.62
7784	NYSE	ORI	Mon, Apr 24, 2023	25.21	25.32	24.88	24.92
7783	NYSE	ORI	Fri, Apr 21, 2023	25.49	25.49	24.94	25.26
7782	NYSE	ORI	Thu, Apr 20, 2023	25.45	25.50	25.25	25.43
7781	NYSE	ORI	Wed, Apr 19, 2023	25.51	25.54	25.30	25.52
7780	NYSE	ORI	Tue, Apr 18, 2023	25.38	25.42	25.13	25.39
7779	NYSE	ORI	Mon, Apr 17, 2023	25.08	25.32	24.96	25.26
7778	NYSE	ORI	Fri, Apr 14, 2023	25.36	25.54	24.96	25.17
7777	NYSE	ORI	Thu, Apr 13, 2023	25.19	25.50	25.06	25.48
7776	NYSE	ORI	Wed, Apr 12, 2023	25.21	25.39	25.15	25.27
7775	NYSE	ORI	Tue, Apr 11, 2023	25.02	25.26	25.00	25.09
7774	NYSE	ORI	Mon, Apr 10, 2023	24.89	25.20	24.88	24.99
7773	NYSE	ORI	Thu, Apr 6, 2023	24.80	24.99	24.80	24.92
7772	NYSE	ORI	Wed, Apr 5, 2023	24.44	24.76	24.42	24.76
7771	NYSE	ORI	Tue, Apr 4, 2023	24.92	24.96	24.36	24.59
7770	NYSE	ORI	Mon, Apr 3, 2023	24.99	25.11	24.81	24.94
7769	NYSE	ORI	Fri, Mar 31, 2023	24.77	25.00	24.72	24.97
7768	NYSE	ORI	Thu, Mar 30, 2023	24.66	24.79	24.55	24.64
7767	NYSE	ORI	Wed, Mar 29, 2023	24.66	24.70	24.51	24.56
7766	NYSE	ORI	Tue, Mar 28, 2023	24.18	24.46	24.15	24.40
7765	NYSE	ORI	Mon, Mar 27, 2023	24.36	24.75	24.22	24.29
7764	NYSE	ORI	Fri, Mar 24, 2023	23.48	24.05	23.47	24.01
7763	NYSE	ORI	Thu, Mar 23, 2023	23.91	24.10	23.63	23.72
7762	NYSE	ORI	Wed, Mar 22, 2023	24.43	24.57	23.90	23.90
7761	NYSE	ORI	Tue, Mar 21, 2023	24.75	24.85	24.39	24.43
7760	NYSE	ORI	Mon, Mar 20, 2023	23.66	24.36	23.54	24.31
7759	NYSE	ORI	Fri, Mar 17, 2023	24.18	24.18	23.31	23.43
7758	NYSE	ORI	Thu, Mar 16, 2023	23.74	24.67	23.61	24.31
7757	NYSE	ORI	Wed, Mar 15, 2023	24.08	24.31	23.62	24.01
7756	NYSE	ORI	Tue, Mar 14, 2023	24.37	24.75	24.29	24.70
7755	NYSE	ORI	Mon, Mar 13, 2023	23.73	24.19	23.54	23.90
7754	NYSE	ORI	Fri, Mar 10, 2023	24.52	24.70	24.09	24.24
7753	NYSE	ORI	Thu, Mar 9, 2023	25.24	25.35	24.67	24.69
7752	NYSE	ORI	Wed, Mar 8, 2023	25.54	25.59	25.12	25.23
7751	NYSE	ORI	Tue, Mar 7, 2023	25.77	25.89	25.37	25.47
7750	NYSE	ORI	Mon, Mar 6, 2023	26.00	26.21	25.68	25.75
7749	NYSE	ORI	Fri, Mar 3, 2023	26.04	26.11	25.80	25.99
7748	NYSE	ORI	Thu, Mar 2, 2023	26.08	26.23	25.95	25.93
7747	NYSE	ORI	Wed, Mar 1, 2023	26.24	26.43	25.98	26.24
7746	NYSE	ORI	Tue, Feb 28, 2023	26.38	26.67	26.37	26.37
7745	NYSE	ORI	Mon, Feb 27, 2023	26.45	26.64	26.29	26.31
7744	NYSE	ORI	Fri, Feb 24, 2023	26.11	26.41	26.06	26.39
7743	NYSE	ORI	Thu, Feb 23, 2023	26.43	26.53	26.16	26.28
7742	NYSE	ORI	Wed, Feb 22, 2023	26.22	26.46	26.16	26.27
7741	NYSE	ORI	Tue, Feb 21, 2023	26.37	26.49	26.09	26.22
7740	NYSE	ORI	Fri, Feb 17, 2023	26.36	26.52	26.27	26.51
7739	NYSE	ORI	Thu, Feb 16, 2023	26.26	26.65	26.15	26.36
7738	NYSE	ORI	Wed, Feb 15, 2023	26.30	26.51	26.29	26.47
7737	NYSE	ORI	Tue, Feb 14, 2023	26.59	26.59	26.29	26.38
7736	NYSE	ORI	Mon, Feb 13, 2023	26.32	26.72	26.32	26.70
7735	NYSE	ORI	Fri, Feb 10, 2023	26.02	26.41	25.97	26.35
7734	NYSE	ORI	Thu, Feb 9, 2023	26.42	26.54	25.98	26.03
7733	NYSE	ORI	Wed, Feb 8, 2023	26.50	26.70	26.33	26.36
7732	NYSE	ORI	Tue, Feb 7, 2023	26.20	26.69	26.13	26.65
7731	NYSE	ORI	Mon, Feb 6, 2023	26.20	26.39	26.03	26.34
7730	NYSE	ORI	Fri, Feb 3, 2023	26.33	26.43	26.12	26.28
7729	NYSE	ORI	Thu, Feb 2, 2023	26.27	26.43	26.04	26.40
7728	NYSE	ORI	Wed, Feb 1, 2023	26.19	26.42	25.94	26.30
7727	NYSE	ORI	Tue, Jan 31, 2023	26.12	26.47	25.85	26.39
7726	NYSE	ORI	Mon, Jan 30, 2023	26.00	26.41	25.90	26.02
7725	NYSE	ORI	Fri, Jan 27, 2023	26.50	26.51	25.82	25.97
7724	NYSE	ORI	Thu, Jan 26, 2023	25.00	26.69	24.88	26.57
7723	NYSE	ORI	Wed, Jan 25, 2023	24.27	24.74	24.24	24.70
7722	NYSE	ORI	Tue, Jan 24, 2023	24.24	24.43	23.95	24.31
7721	NYSE	ORI	Mon, Jan 23, 2023	24.01	24.08	23.80	24.03
7720	NYSE	ORI	Fri, Jan 20, 2023	23.73	23.94	23.54	23.94
7719	NYSE	ORI	Thu, Jan 19, 2023	23.66	23.71	23.47	23.66
7718	NYSE	ORI	Wed, Jan 18, 2023	24.09	24.22	23.67	23.75
7717	NYSE	ORI	Tue, Jan 17, 2023	24.45	24.50	23.97	24.14
7716	NYSE	ORI	Fri, Jan 13, 2023	24.04	24.45	23.90	24.40
7715	NYSE	ORI	Thu, Jan 12, 2023	24.31	24.43	24.18	24.24
7714	NYSE	ORI	Wed, Jan 11, 2023	24.15	24.41	24.14	24.30
7713	NYSE	ORI	Tue, Jan 10, 2023	24.29	24.35	24.10	24.19
7712	NYSE	ORI	Mon, Jan 9, 2023	24.89	24.99	24.24	24.24
7711	NYSE	ORI	Fri, Jan 6, 2023	24.20	25.04	24.18	25.04
7710	NYSE	ORI	Thu, Jan 5, 2023	24.11	24.23	24.01	24.11
7709	NYSE	ORI	Wed, Jan 4, 2023	24.30	24.42	24.07	24.18
7708	NYSE	ORI	Tue, Jan 3, 2023	24.18	24.36	23.99	24.17
7707	NYSE	ORI	Fri, Dec 30, 2022	24.15	24.22	24.00	24.15
7706	NYSE	ORI	Thu, Dec 29, 2022	24.11	24.32	24.01	24.26
7705	NYSE	ORI	Wed, Dec 28, 2022	24.26	24.37	23.97	24.01
7704	NYSE	ORI	Tue, Dec 27, 2022	24.23	24.38	24.15	24.24
7703	NYSE	ORI	Fri, Dec 23, 2022	24.02	24.29	23.97	24.25
7702	NYSE	ORI	Thu, Dec 22, 2022	23.98	24.10	23.69	24.06
7701	NYSE	ORI	Wed, Dec 21, 2022	23.91	24.28	23.88	24.08
7700	NYSE	ORI	Tue, Dec 20, 2022	23.68	23.94	23.51	23.71
7699	NYSE	ORI	Mon, Dec 19, 2022	23.61	23.84	23.46	23.59
7698	NYSE	ORI	Fri, Dec 16, 2022	23.45	23.73	23.30	23.56
7697	NYSE	ORI	Thu, Dec 15, 2022	23.70	23.85	23.57	23.67
7696	NYSE	ORI	Wed, Dec 14, 2022	24.05	24.23	23.90	24.00
7695	NYSE	ORI	Tue, Dec 13, 2022	24.40	24.53	23.91	23.96
7694	NYSE	ORI	Mon, Dec 12, 2022	23.88	24.07	23.64	24.03
7693	NYSE	ORI	Fri, Dec 9, 2022	23.93	24.11	23.87	23.99
7692	NYSE	ORI	Thu, Dec 8, 2022	24.01	24.21	23.86	24.05
7691	NYSE	ORI	Wed, Dec 7, 2022	23.76	24.10	23.72	23.96
7690	NYSE	ORI	Tue, Dec 6, 2022	23.76	23.90	23.60	23.89
7689	NYSE	ORI	Mon, Dec 5, 2022	24.02	24.03	23.64	23.77
7688	NYSE	ORI	Fri, Dec 2, 2022	24.06	24.30	24.06	24.19
7687	NYSE	ORI	Thu, Dec 1, 2022	24.56	24.66	24.26	24.19
7686	NYSE	ORI	Wed, Nov 30, 2022	24.19	24.50	23.70	24.50
7685	NYSE	ORI	Tue, Nov 29, 2022	24.11	24.46	24.00	24.41
7684	NYSE	ORI	Mon, Nov 28, 2022	24.34	24.40	24.02	24.17
7683	NYSE	ORI	Fri, Nov 25, 2022	24.26	24.47	24.19	24.44
7682	NYSE	ORI	Wed, Nov 23, 2022	24.09	24.24	24.07	24.16
7681	NYSE	ORI	Tue, Nov 22, 2022	23.98	24.19	23.93	24.14
7680	NYSE	ORI	Mon, Nov 21, 2022	23.80	23.97	23.69	23.86
7679	NYSE	ORI	Fri, Nov 18, 2022	24.12	24.24	23.64	23.76
7678	NYSE	ORI	Thu, Nov 17, 2022	23.59	23.92	23.59	23.90
7677	NYSE	ORI	Wed, Nov 16, 2022	23.68	23.84	23.60	23.77
7676	NYSE	ORI	Tue, Nov 15, 2022	23.61	23.78	23.43	23.70
7675	NYSE	ORI	Mon, Nov 14, 2022	23.78	23.90	23.46	23.48
7674	NYSE	ORI	Fri, Nov 11, 2022	23.98	24.09	23.61	23.75
7673	NYSE	ORI	Thu, Nov 10, 2022	23.50	23.91	23.38	23.91
7672	NYSE	ORI	Wed, Nov 9, 2022	23.30	23.42	22.96	22.97
7671	NYSE	ORI	Tue, Nov 8, 2022	23.17	23.53	23.09	23.39
7670	NYSE	ORI	Mon, Nov 7, 2022	23.27	23.34	22.92	23.17
7669	NYSE	ORI	Fri, Nov 4, 2022	23.16	23.52	22.98	23.15
7668	NYSE	ORI	Thu, Nov 3, 2022	22.91	23.17	22.70	22.97
7667	NYSE	ORI	Wed, Nov 2, 2022	23.23	23.64	23.17	23.28
7666	NYSE	ORI	Tue, Nov 1, 2022	23.37	23.47	23.15	23.29
7665	NYSE	ORI	Mon, Oct 31, 2022	23.32	23.36	23.06	23.21
7664	NYSE	ORI	Fri, Oct 28, 2022	23.27	23.51	23.13	23.45
7663	NYSE	ORI	Thu, Oct 27, 2022	23.13	23.44	22.94	23.07
7662	NYSE	ORI	Wed, Oct 26, 2022	23.32	23.50	22.84	22.94
7661	NYSE	ORI	Tue, Oct 25, 2022	22.80	23.29	22.66	23.21
7660	NYSE	ORI	Mon, Oct 24, 2022	22.94	23.29	22.94	23.05
7659	NYSE	ORI	Fri, Oct 21, 2022	22.41	22.95	22.29	22.89
7658	NYSE	ORI	Thu, Oct 20, 2022	22.67	22.93	22.24	22.31
7657	NYSE	ORI	Wed, Oct 19, 2022	23.23	23.45	22.53	22.81
7656	NYSE	ORI	Tue, Oct 18, 2022	23.21	23.42	23.06	23.28
7655	NYSE	ORI	Mon, Oct 17, 2022	23.04	23.18	22.81	22.88
7654	NYSE	ORI	Fri, Oct 14, 2022	23.15	23.29	22.72	22.74
7653	NYSE	ORI	Thu, Oct 13, 2022	21.79	23.30	21.70	23.07
7652	NYSE	ORI	Wed, Oct 12, 2022	22.40	22.47	22.10	22.11
7651	NYSE	ORI	Tue, Oct 11, 2022	22.01	22.71	22.01	22.36
7650	NYSE	ORI	Mon, Oct 10, 2022	21.86	22.24	21.84	22.10
7649	NYSE	ORI	Fri, Oct 7, 2022	21.96	21.98	21.66	21.75
7648	NYSE	ORI	Thu, Oct 6, 2022	22.02	22.20	21.96	22.04
7647	NYSE	ORI	Wed, Oct 5, 2022	22.25	22.51	22.14	22.19
7646	NYSE	ORI	Tue, Oct 4, 2022	21.60	22.50	21.59	22.50
7645	NYSE	ORI	Mon, Oct 3, 2022	21.09	21.51	20.75	21.40
7644	NYSE	ORI	Fri, Sep 30, 2022	21.00	21.35	20.90	20.93
7643	NYSE	ORI	Thu, Sep 29, 2022	20.89	21.17	20.71	21.08
7642	NYSE	ORI	Wed, Sep 28, 2022	20.67	21.18	20.61	21.02
7641	NYSE	ORI	Tue, Sep 27, 2022	20.58	20.80	20.33	20.60
7640	NYSE	ORI	Mon, Sep 26, 2022	20.80	20.94	20.28	20.42
7639	NYSE	ORI	Fri, Sep 23, 2022	21.00	21.04	20.71	20.97
7638	NYSE	ORI	Thu, Sep 22, 2022	21.64	21.70	21.14	21.16
7637	NYSE	ORI	Wed, Sep 21, 2022	22.07	22.18	21.56	21.56
7636	NYSE	ORI	Tue, Sep 20, 2022	22.01	22.08	21.73	21.97
7635	NYSE	ORI	Mon, Sep 19, 2022	21.66	22.26	21.58	22.20
7634	NYSE	ORI	Fri, Sep 16, 2022	21.87	22.21	21.71	21.83
7633	NYSE	ORI	Thu, Sep 15, 2022	21.60	22.18	21.34	22.01
7632	NYSE	ORI	Wed, Sep 14, 2022	21.96	21.96	21.10	21.27
7631	NYSE	ORI	Tue, Sep 13, 2022	22.22	22.44	21.84	21.89
7630	NYSE	ORI	Mon, Sep 12, 2022	22.49	22.76	22.43	22.48
7629	NYSE	ORI	Fri, Sep 9, 2022	22.23	22.51	22.21	22.44
7628	NYSE	ORI	Thu, Sep 8, 2022	21.95	22.24	21.81	22.20
7627	NYSE	ORI	Wed, Sep 7, 2022	21.60	22.06	21.55	22.05
7626	NYSE	ORI	Tue, Sep 6, 2022	22.06	22.13	21.59	21.73
7625	NYSE	ORI	Fri, Sep 2, 2022	22.19	22.44	21.88	21.97
7624	NYSE	ORI	Thu, Sep 1, 2022	21.74	22.06	21.62	22.00
7623	NYSE	ORI	Wed, Aug 31, 2022	22.15	22.20	21.80	21.84
7622	NYSE	ORI	Tue, Aug 30, 2022	23.68	23.69	23.20	22.00
7621	NYSE	ORI	Mon, Aug 29, 2022	23.90	24.08	23.60	23.74
7620	NYSE	ORI	Fri, Aug 26, 2022	24.36	24.40	24.02	24.02
7619	NYSE	ORI	Thu, Aug 25, 2022	24.15	24.43	24.04	24.31
7618	NYSE	ORI	Wed, Aug 24, 2022	24.25	24.27	23.75	24.12
7617	NYSE	ORI	Tue, Aug 23, 2022	24.17	24.35	24.00	24.24
7616	NYSE	ORI	Mon, Aug 22, 2022	24.40	24.45	23.99	24.09
7615	NYSE	ORI	Fri, Aug 19, 2022	24.00	24.78	23.94	24.61
7614	NYSE	ORI	Thu, Aug 18, 2022	23.52	23.79	23.51	23.77
7613	NYSE	ORI	Wed, Aug 17, 2022	23.54	23.66	23.43	23.53
7612	NYSE	ORI	Tue, Aug 16, 2022	23.58	23.73	23.54	23.70
7611	NYSE	ORI	Mon, Aug 15, 2022	23.52	23.80	23.34	23.66
7610	NYSE	ORI	Fri, Aug 12, 2022	23.34	23.66	23.34	23.66
7609	NYSE	ORI	Thu, Aug 11, 2022	23.26	23.46	23.22	23.28
7608	NYSE	ORI	Wed, Aug 10, 2022	22.87	23.15	22.85	23.10
7607	NYSE	ORI	Tue, Aug 9, 2022	22.55	22.74	22.53	22.64
7606	NYSE	ORI	Mon, Aug 8, 2022	22.63	22.77	22.47	22.47
7605	NYSE	ORI	Fri, Aug 5, 2022	22.39	22.68	22.33	22.56
7604	NYSE	ORI	Thu, Aug 4, 2022	22.50	22.63	22.35	22.40
7603	NYSE	ORI	Wed, Aug 3, 2022	22.85	22.99	22.36	22.48
7602	NYSE	ORI	Tue, Aug 2, 2022	23.12	23.15	22.76	22.84
7601	NYSE	ORI	Mon, Aug 1, 2022	23.18	23.28	22.85	23.09
7600	NYSE	ORI	Fri, Jul 29, 2022	23.12	23.41	23.08	23.27
7599	NYSE	ORI	Thu, Jul 28, 2022	22.77	22.99	22.57	22.90
7598	NYSE	ORI	Wed, Jul 27, 2022	22.80	22.94	22.57	22.81
7597	NYSE	ORI	Tue, Jul 26, 2022	22.63	22.83	22.61	22.78
7596	NYSE	ORI	Mon, Jul 25, 2022	22.58	22.96	22.50	22.71
7595	NYSE	ORI	Fri, Jul 22, 2022	22.36	22.62	22.28	22.43
7594	NYSE	ORI	Thu, Jul 21, 2022	22.31	22.37	22.04	22.35
7593	NYSE	ORI	Wed, Jul 20, 2022	22.40	22.51	22.15	22.43
7592	NYSE	ORI	Tue, Jul 19, 2022	22.25	22.55	22.19	22.40
7591	NYSE	ORI	Mon, Jul 18, 2022	21.91	22.11	21.78	21.96
7590	NYSE	ORI	Fri, Jul 15, 2022	21.93	22.12	21.78	21.86
7589	NYSE	ORI	Thu, Jul 14, 2022	22.10	22.10	21.58	21.75
7588	NYSE	ORI	Wed, Jul 13, 2022	22.35	22.44	22.10	22.31
7587	NYSE	ORI	Tue, Jul 12, 2022	22.42	22.85	22.32	22.47
7586	NYSE	ORI	Mon, Jul 11, 2022	22.30	22.62	22.30	22.44
7585	NYSE	ORI	Fri, Jul 8, 2022	22.85	22.89	22.37	22.39
7584	NYSE	ORI	Thu, Jul 7, 2022	22.73	22.94	22.67	22.70
7583	NYSE	ORI	Wed, Jul 6, 2022	22.35	22.82	22.25	22.58
7582	NYSE	ORI	Tue, Jul 5, 2022	22.30	22.35	21.84	22.33
7581	NYSE	ORI	Fri, Jul 1, 2022	22.31	22.63	22.03	22.62
7580	NYSE	ORI	Thu, Jun 30, 2022	21.91	22.44	21.74	22.36
7579	NYSE	ORI	Wed, Jun 29, 2022	22.21	22.25	21.99	22.12
7578	NYSE	ORI	Tue, Jun 28, 2022	22.53	22.70	22.12	22.15
7577	NYSE	ORI	Mon, Jun 27, 2022	22.39	22.57	22.24	22.33
7576	NYSE	ORI	Fri, Jun 24, 2022	21.48	22.47	21.45	22.36
7575	NYSE	ORI	Thu, Jun 23, 2022	21.39	21.53	21.06	21.27
7574	NYSE	ORI	Wed, Jun 22, 2022	21.21	21.57	21.21	21.37
7573	NYSE	ORI	Tue, Jun 21, 2022	21.40	21.55	21.12	21.43
7572	NYSE	ORI	Fri, Jun 17, 2022	21.32	21.46	20.93	21.04
7571	NYSE	ORI	Thu, Jun 16, 2022	21.51	21.71	21.05	21.27
7570	NYSE	ORI	Wed, Jun 15, 2022	22.28	22.35	21.69	21.90
7569	NYSE	ORI	Tue, Jun 14, 2022	22.13	22.41	21.95	22.12
7568	NYSE	ORI	Mon, Jun 13, 2022	22.30	22.54	22.02	22.13
7567	NYSE	ORI	Fri, Jun 10, 2022	22.75	22.86	22.50	22.58
7566	NYSE	ORI	Thu, Jun 9, 2022	23.44	23.55	23.16	23.17
7565	NYSE	ORI	Wed, Jun 8, 2022	23.58	23.72	23.39	23.53
7564	NYSE	ORI	Tue, Jun 7, 2022	23.51	23.81	23.40	23.80
7563	NYSE	ORI	Mon, Jun 6, 2022	23.57	23.75	23.39	23.60
7562	NYSE	ORI	Fri, Jun 3, 2022	23.52	23.57	23.26	23.33
7561	NYSE	ORI	Thu, Jun 2, 2022	23.47	23.62	23.16	23.60
7560	NYSE	ORI	Wed, Jun 1, 2022	23.95	23.99	23.24	23.39
7559	NYSE	ORI	Tue, May 31, 2022	23.72	23.98	23.39	23.92
7558	NYSE	ORI	Fri, May 27, 2022	23.47	23.70	23.40	23.70
7557	NYSE	ORI	Thu, May 26, 2022	23.49	23.64	23.38	23.40
7556	NYSE	ORI	Wed, May 25, 2022	22.88	23.37	22.82	23.29
7555	NYSE	ORI	Tue, May 24, 2022	22.97	23.01	22.37	22.94
7554	NYSE	ORI	Mon, May 23, 2022	22.90	23.08	22.58	22.92
7553	NYSE	ORI	Fri, May 20, 2022	22.76	22.87	22.08	22.53
7552	NYSE	ORI	Thu, May 19, 2022	22.69	22.91	22.38	22.66
7551	NYSE	ORI	Wed, May 18, 2022	23.35	23.46	22.85	22.89
7550	NYSE	ORI	Tue, May 17, 2022	23.05	23.55	23.04	23.53
7549	NYSE	ORI	Mon, May 16, 2022	22.75	22.92	22.46	22.75
7548	NYSE	ORI	Fri, May 13, 2022	22.60	22.75	22.38	22.70
7547	NYSE	ORI	Thu, May 12, 2022	22.00	22.40	21.87	22.39
7546	NYSE	ORI	Wed, May 11, 2022	22.24	22.52	22.01	22.02
7545	NYSE	ORI	Tue, May 10, 2022	22.58	22.68	21.96	22.24
7544	NYSE	ORI	Mon, May 9, 2022	22.44	22.84	22.35	22.57
7543	NYSE	ORI	Fri, May 6, 2022	22.66	22.81	22.40	22.67
7542	NYSE	ORI	Thu, May 5, 2022	23.27	23.39	22.52	22.73
7541	NYSE	ORI	Wed, May 4, 2022	22.50	23.51	22.48	23.49
7540	NYSE	ORI	Tue, May 3, 2022	22.09	22.80	22.00	22.54
7539	NYSE	ORI	Mon, May 2, 2022	22.16	22.37	21.50	21.84
7538	NYSE	ORI	Fri, Apr 29, 2022	22.50	22.59	21.94	22.01
7537	NYSE	ORI	Thu, Apr 28, 2022	23.82	23.82	22.75	23.07
7536	NYSE	ORI	Wed, Apr 27, 2022	23.70	23.99	23.62	23.88
7535	NYSE	ORI	Tue, Apr 26, 2022	23.80	24.05	23.66	23.68
7534	NYSE	ORI	Mon, Apr 25, 2022	23.75	24.05	23.31	24.01
7533	NYSE	ORI	Fri, Apr 22, 2022	24.29	24.32	23.78	23.80
7532	NYSE	ORI	Thu, Apr 21, 2022	24.94	25.00	24.35	24.40
7531	NYSE	ORI	Wed, Apr 20, 2022	24.59	24.82	24.46	24.73
7530	NYSE	ORI	Tue, Apr 19, 2022	24.18	24.43	24.09	24.37
7529	NYSE	ORI	Mon, Apr 18, 2022	23.92	24.17	23.89	24.09
7528	NYSE	ORI	Thu, Apr 14, 2022	24.15	24.24	23.95	24.01
7527	NYSE	ORI	Wed, Apr 13, 2022	24.06	24.26	23.83	24.16
7526	NYSE	ORI	Tue, Apr 12, 2022	24.39	24.47	24.03	24.17
7525	NYSE	ORI	Mon, Apr 11, 2022	24.11	24.63	24.01	24.21
7524	NYSE	ORI	Fri, Apr 8, 2022	24.34	24.49	23.44	24.12
7523	NYSE	ORI	Thu, Apr 7, 2022	24.88	24.97	24.27	24.41
7522	NYSE	ORI	Wed, Apr 6, 2022	25.03	25.22	24.81	24.84
7521	NYSE	ORI	Tue, Apr 5, 2022	25.15	25.34	25.04	25.05
7520	NYSE	ORI	Mon, Apr 4, 2022	26.16	26.16	25.03	25.14
7519	NYSE	ORI	Fri, Apr 1, 2022	26.11	26.33	25.78	26.32
7518	NYSE	ORI	Thu, Mar 31, 2022	26.31	26.63	25.87	25.87
7517	NYSE	ORI	Wed, Mar 30, 2022	26.50	26.54	26.24	26.35
7516	NYSE	ORI	Tue, Mar 29, 2022	26.48	26.59	26.17	26.38
7515	NYSE	ORI	Mon, Mar 28, 2022	26.30	26.43	26.09	26.29
7514	NYSE	ORI	Fri, Mar 25, 2022	25.98	26.36	25.91	26.29
7513	NYSE	ORI	Thu, Mar 24, 2022	25.97	26.13	25.83	25.97
7512	NYSE	ORI	Wed, Mar 23, 2022	26.34	26.38	25.88	25.91
7511	NYSE	ORI	Tue, Mar 22, 2022	26.49	26.63	26.26	26.34
7510	NYSE	ORI	Mon, Mar 21, 2022	26.00	26.53	25.97	26.31
7509	NYSE	ORI	Fri, Mar 18, 2022	25.80	26.09	25.37	25.92
7508	NYSE	ORI	Thu, Mar 17, 2022	25.82	26.04	25.72	25.86
7507	NYSE	ORI	Wed, Mar 16, 2022	25.79	25.95	25.38	25.94
7506	NYSE	ORI	Tue, Mar 15, 2022	25.35	25.58	25.23	25.57
7505	NYSE	ORI	Mon, Mar 14, 2022	26.07	26.15	25.04	25.25
7504	NYSE	ORI	Fri, Mar 11, 2022	25.76	26.05	25.60	25.71
7503	NYSE	ORI	Thu, Mar 10, 2022	25.42	25.66	25.24	25.49
7502	NYSE	ORI	Wed, Mar 9, 2022	25.70	25.96	25.47	25.62
7501	NYSE	ORI	Tue, Mar 8, 2022	25.69	25.89	25.00	25.03
7500	NYSE	ORI	Mon, Mar 7, 2022	26.14	26.14	25.46	25.47
7499	NYSE	ORI	Fri, Mar 4, 2022	26.10	26.47	25.82	26.40
7498	NYSE	ORI	Thu, Mar 3, 2022	26.71	26.93	26.59	26.56
7497	NYSE	ORI	Wed, Mar 2, 2022	26.05	26.85	26.05	26.68
7496	NYSE	ORI	Tue, Mar 1, 2022	26.11	26.25	25.52	25.73
7495	NYSE	ORI	Mon, Feb 28, 2022	25.75	26.38	25.75	26.35
7494	NYSE	ORI	Fri, Feb 25, 2022	25.47	26.58	25.47	26.49
7493	NYSE	ORI	Thu, Feb 24, 2022	25.06	25.34	24.70	25.29
7492	NYSE	ORI	Wed, Feb 23, 2022	26.19	26.34	25.86	25.89
7491	NYSE	ORI	Tue, Feb 22, 2022	26.25	26.45	25.84	26.01
7490	NYSE	ORI	Fri, Feb 18, 2022	26.10	26.49	26.06	26.31
7489	NYSE	ORI	Thu, Feb 17, 2022	26.75	26.83	26.15	26.23
7488	NYSE	ORI	Wed, Feb 16, 2022	26.68	27.19	26.68	26.91
7487	NYSE	ORI	Tue, Feb 15, 2022	26.45	26.85	26.39	26.81
7486	NYSE	ORI	Mon, Feb 14, 2022	26.41	26.74	26.05	26.29
7485	NYSE	ORI	Fri, Feb 11, 2022	26.34	26.78	26.15	26.44
7484	NYSE	ORI	Thu, Feb 10, 2022	26.46	26.78	26.14	26.26
7483	NYSE	ORI	Wed, Feb 9, 2022	26.62	26.82	26.42	26.48
7482	NYSE	ORI	Tue, Feb 8, 2022	26.08	26.73	26.06	26.59
7481	NYSE	ORI	Mon, Feb 7, 2022	26.26	26.41	26.05	26.10
7480	NYSE	ORI	Fri, Feb 4, 2022	26.19	26.56	26.05	26.24
7479	NYSE	ORI	Thu, Feb 3, 2022	26.17	26.47	25.92	26.23
7478	NYSE	ORI	Wed, Feb 2, 2022	26.02	26.24	25.93	26.13
7477	NYSE	ORI	Tue, Feb 1, 2022	25.76	26.18	25.66	26.11
7476	NYSE	ORI	Mon, Jan 31, 2022	25.36	25.64	25.23	25.63
7475	NYSE	ORI	Fri, Jan 28, 2022	25.20	25.63	25.05	25.62
7474	NYSE	ORI	Thu, Jan 27, 2022	25.12	26.26	25.04	25.21
7473	NYSE	ORI	Wed, Jan 26, 2022	25.11	25.44	24.64	24.95
7472	NYSE	ORI	Tue, Jan 25, 2022	24.43	25.08	24.00	24.87
7471	NYSE	ORI	Mon, Jan 24, 2022	23.98	24.73	23.57	24.65
7470	NYSE	ORI	Fri, Jan 21, 2022	24.51	24.73	24.21	24.25
7469	NYSE	ORI	Thu, Jan 20, 2022	25.01	25.43	24.60	24.66
7468	NYSE	ORI	Wed, Jan 19, 2022	25.67	25.67	24.93	24.95
7467	NYSE	ORI	Tue, Jan 18, 2022	25.92	26.05	25.43	25.58
7466	NYSE	ORI	Fri, Jan 14, 2022	25.72	26.07	25.56	26.07
7465	NYSE	ORI	Thu, Jan 13, 2022	25.63	25.97	25.61	25.78
7464	NYSE	ORI	Wed, Jan 12, 2022	25.70	25.79	25.38	25.57
7463	NYSE	ORI	Tue, Jan 11, 2022	25.59	25.67	25.18	25.65
7462	NYSE	ORI	Mon, Jan 10, 2022	25.68	25.75	25.19	25.45
7461	NYSE	ORI	Fri, Jan 7, 2022	24.95	25.56	24.75	25.49
7460	NYSE	ORI	Thu, Jan 6, 2022	24.79	25.04	24.68	24.93
7459	NYSE	ORI	Wed, Jan 5, 2022	24.97	25.05	24.45	24.48
7458	NYSE	ORI	Tue, Jan 4, 2022	24.54	24.98	24.53	24.83
7457	NYSE	ORI	Mon, Jan 3, 2022	24.71	24.83	24.22	24.32
7456	NYSE	ORI	Fri, Dec 31, 2021	24.54	24.80	24.54	24.58
7455	NYSE	ORI	Thu, Dec 30, 2021	24.71	24.90	24.56	24.60
7454	NYSE	ORI	Wed, Dec 29, 2021	24.47	24.73	24.45	24.67
7453	NYSE	ORI	Tue, Dec 28, 2021	24.35	24.68	24.35	24.50
7452	NYSE	ORI	Mon, Dec 27, 2021	24.04	24.42	23.89	24.42
7451	NYSE	ORI	Thu, Dec 23, 2021	24.01	24.16	23.95	24.08
7450	NYSE	ORI	Wed, Dec 22, 2021	23.79	24.00	23.64	23.94
7449	NYSE	ORI	Tue, Dec 21, 2021	23.51	24.01	23.49	23.87
7448	NYSE	ORI	Mon, Dec 20, 2021	23.78	23.89	23.00	23.24
7447	NYSE	ORI	Fri, Dec 17, 2021	24.71	24.71	24.04	24.11
7446	NYSE	ORI	Thu, Dec 16, 2021	25.05	25.26	24.75	24.81
7445	NYSE	ORI	Wed, Dec 15, 2021	24.72	25.10	24.58	25.02
7444	NYSE	ORI	Tue, Dec 14, 2021	24.64	24.98	24.50	24.67
7443	NYSE	ORI	Mon, Dec 13, 2021	24.74	24.82	24.50	24.62
7442	NYSE	ORI	Fri, Dec 10, 2021	24.57	24.80	24.39	24.72
7441	NYSE	ORI	Thu, Dec 9, 2021	24.41	24.61	24.34	24.39
7440	NYSE	ORI	Wed, Dec 8, 2021	24.57	24.73	24.42	24.59
7439	NYSE	ORI	Tue, Dec 7, 2021	24.48	24.75	24.37	24.53
7438	NYSE	ORI	Mon, Dec 6, 2021	24.07	24.59	24.07	24.36
7437	NYSE	ORI	Fri, Dec 3, 2021	24.10	24.18	23.63	23.75
7436	NYSE	ORI	Thu, Dec 2, 2021	23.77	24.51	23.72	24.10
7435	NYSE	ORI	Wed, Dec 1, 2021	24.30	24.56	23.57	23.58
7434	NYSE	ORI	Tue, Nov 30, 2021	24.69	24.69	23.92	23.96
7433	NYSE	ORI	Mon, Nov 29, 2021	25.42	25.46	24.81	24.90
7432	NYSE	ORI	Fri, Nov 26, 2021	25.12	25.34	24.81	25.13
7431	NYSE	ORI	Wed, Nov 24, 2021	25.97	25.97	25.79	25.85
7430	NYSE	ORI	Tue, Nov 23, 2021	25.97	26.06	25.83	26.00
7429	NYSE	ORI	Mon, Nov 22, 2021	25.53	26.02	25.37	25.83
7428	NYSE	ORI	Fri, Nov 19, 2021	25.41	25.56	25.19	25.47
7427	NYSE	ORI	Thu, Nov 18, 2021	25.64	25.75	25.39	25.59
7426	NYSE	ORI	Wed, Nov 17, 2021	25.65	25.75	25.31	25.71
7425	NYSE	ORI	Tue, Nov 16, 2021	25.80	26.02	25.75	25.76
7424	NYSE	ORI	Mon, Nov 15, 2021	26.00	26.05	25.73	25.80
7423	NYSE	ORI	Fri, Nov 12, 2021	25.74	25.97	25.58	25.90
7422	NYSE	ORI	Thu, Nov 11, 2021	25.48	25.69	25.33	25.65
7421	NYSE	ORI	Wed, Nov 10, 2021	25.65	25.74	25.30	25.45
7420	NYSE	ORI	Tue, Nov 9, 2021	25.41	25.62	25.32	25.58
7419	NYSE	ORI	Mon, Nov 8, 2021	26.00	26.08	25.57	25.61
7418	NYSE	ORI	Fri, Nov 5, 2021	25.82	26.12	25.65	25.80
7417	NYSE	ORI	Thu, Nov 4, 2021	26.30	26.30	25.40	25.65
7416	NYSE	ORI	Wed, Nov 3, 2021	25.95	26.41	25.84	26.26
7415	NYSE	ORI	Tue, Nov 2, 2021	26.43	26.43	25.89	25.94
7414	NYSE	ORI	Mon, Nov 1, 2021	26.24	26.53	26.16	26.34
7413	NYSE	ORI	Fri, Oct 29, 2021	26.02	26.29	25.76	25.83
7412	NYSE	ORI	Thu, Oct 28, 2021	23.97	26.20	23.97	26.04
7411	NYSE	ORI	Wed, Oct 27, 2021	24.68	24.73	23.94	23.96
7410	NYSE	ORI	Tue, Oct 26, 2021	25.09	25.10	24.68	24.70
7409	NYSE	ORI	Mon, Oct 25, 2021	25.06	25.14	24.86	25.04
7408	NYSE	ORI	Fri, Oct 22, 2021	24.86	25.12	24.82	25.04
7407	NYSE	ORI	Thu, Oct 21, 2021	25.06	25.15	24.67	24.82
7406	NYSE	ORI	Wed, Oct 20, 2021	24.74	25.20	24.70	25.07
7405	NYSE	ORI	Tue, Oct 19, 2021	24.64	24.75	24.56	24.74
7404	NYSE	ORI	Mon, Oct 18, 2021	24.50	24.59	24.28	24.46
7403	NYSE	ORI	Fri, Oct 15, 2021	24.67	24.86	24.58	24.64
7402	NYSE	ORI	Thu, Oct 14, 2021	24.27	24.55	24.20	24.34
7401	NYSE	ORI	Wed, Oct 13, 2021	24.41	24.42	23.85	24.17
7400	NYSE	ORI	Tue, Oct 12, 2021	24.56	24.66	24.40	24.47
7399	NYSE	ORI	Mon, Oct 11, 2021	24.65	24.76	24.38	24.47
7398	NYSE	ORI	Fri, Oct 8, 2021	24.66	24.71	24.44	24.57
7397	NYSE	ORI	Thu, Oct 7, 2021	24.18	24.83	24.18	24.58
7396	NYSE	ORI	Wed, Oct 6, 2021	23.84	24.08	23.61	24.05
7395	NYSE	ORI	Tue, Oct 5, 2021	23.70	23.83	23.49	23.80
7394	NYSE	ORI	Mon, Oct 4, 2021	23.48	23.95	23.48	23.57
7393	NYSE	ORI	Fri, Oct 1, 2021	23.14	23.59	22.94	23.44
7392	NYSE	ORI	Thu, Sep 30, 2021	23.48	23.66	23.13	23.13
7391	NYSE	ORI	Wed, Sep 29, 2021	22.97	23.29	22.84	23.17
7390	NYSE	ORI	Tue, Sep 28, 2021	23.34	23.44	22.89	22.90
7389	NYSE	ORI	Mon, Sep 27, 2021	23.06	23.40	23.06	23.28
7388	NYSE	ORI	Fri, Sep 24, 2021	23.03	23.17	22.92	22.99
7387	NYSE	ORI	Thu, Sep 23, 2021	22.96	23.30	22.96	23.05
7386	NYSE	ORI	Wed, Sep 22, 2021	22.77	23.04	22.72	22.87
7385	NYSE	ORI	Tue, Sep 21, 2021	22.66	22.74	22.42	22.54
7384	NYSE	ORI	Mon, Sep 20, 2021	22.47	22.68	22.18	22.52
7383	NYSE	ORI	Fri, Sep 17, 2021	23.28	23.41	22.86	22.99
7382	NYSE	ORI	Thu, Sep 16, 2021	23.56	23.70	23.20	23.28
7381	NYSE	ORI	Wed, Sep 15, 2021	23.32	23.62	23.20	23.54
7380	NYSE	ORI	Tue, Sep 14, 2021	23.70	23.79	23.15	23.26
7379	NYSE	ORI	Mon, Sep 13, 2021	25.09	25.18	24.91	23.61
7378	NYSE	ORI	Fri, Sep 10, 2021	25.52	25.60	24.89	24.90
7377	NYSE	ORI	Thu, Sep 9, 2021	24.94	25.50	24.93	25.36
7376	NYSE	ORI	Wed, Sep 8, 2021	24.98	25.33	24.91	25.01
7375	NYSE	ORI	Tue, Sep 7, 2021	25.28	25.40	24.86	24.98
7374	NYSE	ORI	Fri, Sep 3, 2021	25.61	25.66	25.16	25.29
7373	NYSE	ORI	Thu, Sep 2, 2021	25.86	25.90	25.57	25.64
7372	NYSE	ORI	Wed, Sep 1, 2021	26.07	26.17	25.73	25.83
7371	NYSE	ORI	Tue, Aug 31, 2021	26.00	26.20	25.96	26.00
7370	NYSE	ORI	Mon, Aug 30, 2021	26.28	26.40	26.01	26.04
7369	NYSE	ORI	Fri, Aug 27, 2021	26.19	26.39	26.13	26.30
7368	NYSE	ORI	Thu, Aug 26, 2021	26.49	26.60	26.18	26.19
7367	NYSE	ORI	Wed, Aug 25, 2021	26.45	26.68	26.37	26.43
7366	NYSE	ORI	Tue, Aug 24, 2021	26.50	26.65	26.36	26.43
7365	NYSE	ORI	Mon, Aug 23, 2021	26.52	26.56	26.35	26.45
7364	NYSE	ORI	Fri, Aug 20, 2021	26.07	26.54	25.96	26.32
7363	NYSE	ORI	Thu, Aug 19, 2021	26.01	26.35	25.90	26.07
7362	NYSE	ORI	Wed, Aug 18, 2021	26.02	26.48	25.95	26.12
7361	NYSE	ORI	Tue, Aug 17, 2021	25.90	26.19	25.86	26.12
7360	NYSE	ORI	Mon, Aug 16, 2021	25.75	26.26	25.62	26.06
7359	NYSE	ORI	Fri, Aug 13, 2021	26.00	26.31	25.64	25.79
7358	NYSE	ORI	Thu, Aug 12, 2021	25.70	25.80	25.54	25.73
7357	NYSE	ORI	Wed, Aug 11, 2021	25.36	25.65	25.18	25.64
7356	NYSE	ORI	Tue, Aug 10, 2021	25.04	25.37	24.96	25.29
7355	NYSE	ORI	Mon, Aug 9, 2021	24.94	25.13	24.72	25.06
7354	NYSE	ORI	Fri, Aug 6, 2021	25.01	25.11	24.80	24.95
7353	NYSE	ORI	Thu, Aug 5, 2021	24.63	24.75	24.46	24.74
7352	NYSE	ORI	Wed, Aug 4, 2021	24.39	24.65	24.23	24.45
7351	NYSE	ORI	Tue, Aug 3, 2021	24.68	24.72	24.31	24.65
7350	NYSE	ORI	Mon, Aug 2, 2021	24.90	25.35	24.58	24.61
7349	NYSE	ORI	Fri, Jul 30, 2021	24.51	24.80	24.51	24.66
7348	NYSE	ORI	Thu, Jul 29, 2021	24.62	24.80	24.39	24.66
7347	NYSE	ORI	Wed, Jul 28, 2021	24.59	24.65	24.22	24.42
7346	NYSE	ORI	Tue, Jul 27, 2021	24.29	24.76	24.15	24.53
7345	NYSE	ORI	Mon, Jul 26, 2021	24.46	24.79	24.41	24.56
7344	NYSE	ORI	Fri, Jul 23, 2021	24.58	24.65	24.29	24.40
7343	NYSE	ORI	Thu, Jul 22, 2021	24.50	24.50	23.93	24.36
7342	NYSE	ORI	Wed, Jul 21, 2021	24.44	24.69	24.38	24.44
7341	NYSE	ORI	Tue, Jul 20, 2021	23.60	24.60	23.47	24.22
7340	NYSE	ORI	Mon, Jul 19, 2021	23.88	23.92	23.28	23.51
7339	NYSE	ORI	Fri, Jul 16, 2021	24.62	24.62	24.18	24.26
7338	NYSE	ORI	Thu, Jul 15, 2021	24.20	24.73	24.09	24.53
7337	NYSE	ORI	Wed, Jul 14, 2021	24.61	24.90	24.38	24.43
7336	NYSE	ORI	Tue, Jul 13, 2021	25.19	25.19	24.46	24.51
7335	NYSE	ORI	Mon, Jul 12, 2021	24.97	25.24	24.77	25.20
7334	NYSE	ORI	Fri, Jul 9, 2021	24.67	25.04	24.64	25.02
7333	NYSE	ORI	Thu, Jul 8, 2021	24.56	24.74	24.17	24.26
7332	NYSE	ORI	Wed, Jul 7, 2021	24.80	25.14	24.78	24.93
7331	NYSE	ORI	Tue, Jul 6, 2021	25.20	25.20	24.65	24.99
7330	NYSE	ORI	Fri, Jul 2, 2021	25.20	25.27	25.07	25.19
7329	NYSE	ORI	Thu, Jul 1, 2021	25.00	25.40	24.91	25.28
7328	NYSE	ORI	Wed, Jun 30, 2021	24.79	24.96	24.73	24.91
7327	NYSE	ORI	Tue, Jun 29, 2021	25.13	25.24	24.80	24.87
7326	NYSE	ORI	Mon, Jun 28, 2021	25.44	25.46	24.84	24.99
7325	NYSE	ORI	Fri, Jun 25, 2021	25.24	25.69	25.08	25.56
7324	NYSE	ORI	Thu, Jun 24, 2021	25.01	25.21	24.87	25.13
7323	NYSE	ORI	Wed, Jun 23, 2021	25.13	25.19	24.89	24.99
7322	NYSE	ORI	Tue, Jun 22, 2021	25.10	25.30	24.84	25.14
7321	NYSE	ORI	Mon, Jun 21, 2021	24.70	25.20	24.65	25.14
7320	NYSE	ORI	Fri, Jun 18, 2021	25.01	25.01	24.42	24.48
7319	NYSE	ORI	Thu, Jun 17, 2021	26.04	26.09	25.12	25.36
7318	NYSE	ORI	Wed, Jun 16, 2021	26.30	26.40	25.92	25.99
7317	NYSE	ORI	Tue, Jun 15, 2021	26.10	26.64	25.93	26.39
7316	NYSE	ORI	Mon, Jun 14, 2021	26.32	26.36	26.08	26.13
7315	NYSE	ORI	Fri, Jun 11, 2021	26.19	26.39	26.14	26.39
7314	NYSE	ORI	Thu, Jun 10, 2021	26.35	26.41	26.08	26.11
7313	NYSE	ORI	Wed, Jun 9, 2021	26.46	26.48	26.16	26.21
7312	NYSE	ORI	Tue, Jun 8, 2021	25.90	26.58	25.66	26.56
7311	NYSE	ORI	Mon, Jun 7, 2021	26.24	26.28	26.01	26.09
7310	NYSE	ORI	Fri, Jun 4, 2021	26.27	26.29	25.97	26.27
7309	NYSE	ORI	Thu, Jun 3, 2021	26.12	26.41	26.02	26.32
7308	NYSE	ORI	Wed, Jun 2, 2021	26.60	26.69	26.28	26.22
7307	NYSE	ORI	Tue, Jun 1, 2021	26.43	26.55	26.27	26.51
7306	NYSE	ORI	Fri, May 28, 2021	26.37	26.41	26.02	26.26
7305	NYSE	ORI	Thu, May 27, 2021	26.30	26.39	26.19	26.25
7304	NYSE	ORI	Wed, May 26, 2021	25.97	26.32	25.96	26.19
7303	NYSE	ORI	Tue, May 25, 2021	26.38	26.52	25.94	25.97
7302	NYSE	ORI	Mon, May 24, 2021	26.36	26.54	26.24	26.41
7301	NYSE	ORI	Fri, May 21, 2021	26.33	26.54	26.16	26.29
7300	NYSE	ORI	Thu, May 20, 2021	25.98	26.30	25.90	26.20
7299	NYSE	ORI	Wed, May 19, 2021	25.94	26.09	25.55	26.09
7298	NYSE	ORI	Tue, May 18, 2021	26.21	26.31	26.05	26.14
7297	NYSE	ORI	Mon, May 17, 2021	26.14	26.25	26.01	26.19
7296	NYSE	ORI	Fri, May 14, 2021	26.10	26.32	26.02	26.26
7295	NYSE	ORI	Thu, May 13, 2021	25.25	26.21	25.18	26.09
7294	NYSE	ORI	Wed, May 12, 2021	25.72	25.75	25.18	25.27
7293	NYSE	ORI	Tue, May 11, 2021	25.90	25.99	25.56	25.65
7292	NYSE	ORI	Mon, May 10, 2021	26.27	26.48	26.02	26.03
7291	NYSE	ORI	Fri, May 7, 2021	25.65	26.09	25.55	26.08
7290	NYSE	ORI	Thu, May 6, 2021	25.64	25.95	25.55	25.93
7289	NYSE	ORI	Wed, May 5, 2021	25.60	25.61	25.15	25.55
7288	NYSE	ORI	Tue, May 4, 2021	25.06	25.79	25.03	25.62
7287	NYSE	ORI	Mon, May 3, 2021	24.91	25.48	24.78	25.20
7286	NYSE	ORI	Fri, Apr 30, 2021	24.81	24.82	24.58	24.62
7285	NYSE	ORI	Thu, Apr 29, 2021	24.56	24.86	24.56	24.86
7284	NYSE	ORI	Wed, Apr 28, 2021	24.67	24.75	24.28	24.44
7283	NYSE	ORI	Tue, Apr 27, 2021	24.34	24.67	24.25	24.55
7282	NYSE	ORI	Mon, Apr 26, 2021	24.34	24.73	24.28	24.33
7281	NYSE	ORI	Fri, Apr 23, 2021	23.88	24.29	23.79	24.17
7280	NYSE	ORI	Thu, Apr 22, 2021	23.78	24.00	23.56	23.76
7279	NYSE	ORI	Wed, Apr 21, 2021	23.66	23.93	23.60	23.90
7278	NYSE	ORI	Tue, Apr 20, 2021	23.79	23.79	23.57	23.70
7277	NYSE	ORI	Mon, Apr 19, 2021	23.78	23.85	23.63	23.81
7276	NYSE	ORI	Fri, Apr 16, 2021	23.81	23.85	23.52	23.73
7275	NYSE	ORI	Thu, Apr 15, 2021	23.57	23.65	23.45	23.52
7274	NYSE	ORI	Wed, Apr 14, 2021	23.27	23.54	23.26	23.41
7273	NYSE	ORI	Tue, Apr 13, 2021	23.43	23.46	23.22	23.33
7272	NYSE	ORI	Mon, Apr 12, 2021	23.36	23.55	23.20	23.47
7271	NYSE	ORI	Fri, Apr 9, 2021	23.46	23.48	23.25	23.38
7270	NYSE	ORI	Thu, Apr 8, 2021	23.20	23.35	23.02	23.34
7269	NYSE	ORI	Wed, Apr 7, 2021	22.84	23.22	22.84	23.20
7268	NYSE	ORI	Tue, Apr 6, 2021	22.30	22.97	22.25	22.91
7267	NYSE	ORI	Mon, Apr 5, 2021	22.14	22.30	22.03	22.24
7266	NYSE	ORI	Thu, Apr 1, 2021	21.80	21.94	21.68	21.90
7265	NYSE	ORI	Wed, Mar 31, 2021	22.13	22.22	21.84	21.84
7264	NYSE	ORI	Tue, Mar 30, 2021	22.13	22.29	22.03	22.26
7263	NYSE	ORI	Mon, Mar 29, 2021	22.08	22.33	21.88	22.02
7262	NYSE	ORI	Fri, Mar 26, 2021	22.22	22.39	22.01	22.22
7261	NYSE	ORI	Thu, Mar 25, 2021	21.57	22.21	21.39	22.08
7260	NYSE	ORI	Wed, Mar 24, 2021	21.56	21.98	21.53	21.56
7259	NYSE	ORI	Tue, Mar 23, 2021	21.44	21.67	21.34	21.41
7258	NYSE	ORI	Mon, Mar 22, 2021	21.75	21.84	21.54	21.61
7257	NYSE	ORI	Fri, Mar 19, 2021	22.20	22.21	21.83	21.84
7256	NYSE	ORI	Thu, Mar 18, 2021	22.60	22.71	22.19	22.26
7255	NYSE	ORI	Wed, Mar 17, 2021	22.20	22.44	22.10	22.41
7254	NYSE	ORI	Tue, Mar 16, 2021	22.34	22.43	21.97	22.12
7253	NYSE	ORI	Mon, Mar 15, 2021	22.40	22.44	22.16	22.43
7252	NYSE	ORI	Fri, Mar 12, 2021	21.97	22.27	21.92	22.17
7251	NYSE	ORI	Thu, Mar 11, 2021	21.46	21.82	21.46	21.73
7250	NYSE	ORI	Wed, Mar 10, 2021	21.27	21.69	21.16	21.63
7249	NYSE	ORI	Tue, Mar 9, 2021	21.08	21.51	20.99	21.17
7248	NYSE	ORI	Mon, Mar 8, 2021	20.60	21.49	20.60	21.30
7247	NYSE	ORI	Fri, Mar 5, 2021	20.38	20.73	20.18	20.44
7246	NYSE	ORI	Thu, Mar 4, 2021	20.15	20.55	20.01	20.15
7245	NYSE	ORI	Wed, Mar 3, 2021	20.00	20.53	19.93	20.24
7244	NYSE	ORI	Tue, Mar 2, 2021	19.90	20.14	19.79	19.96
7243	NYSE	ORI	Mon, Mar 1, 2021	19.75	20.13	19.62	19.95
7242	NYSE	ORI	Fri, Feb 26, 2021	19.55	19.62	19.18	19.33
7241	NYSE	ORI	Thu, Feb 25, 2021	20.57	20.66	19.58	19.64
7240	NYSE	ORI	Wed, Feb 24, 2021	20.26	20.65	20.22	20.50
7239	NYSE	ORI	Tue, Feb 23, 2021	20.04	20.22	19.78	20.22
7238	NYSE	ORI	Mon, Feb 22, 2021	19.71	20.14	19.60	20.07
7237	NYSE	ORI	Fri, Feb 19, 2021	19.67	19.81	19.57	19.78
7236	NYSE	ORI	Thu, Feb 18, 2021	19.76	19.86	19.49	19.60
7235	NYSE	ORI	Wed, Feb 17, 2021	19.80	19.98	19.76	19.82
7234	NYSE	ORI	Tue, Feb 16, 2021	19.94	20.05	19.69	19.91
7233	NYSE	ORI	Fri, Feb 12, 2021	20.07	20.21	19.74	19.81
7232	NYSE	ORI	Thu, Feb 11, 2021	19.86	20.13	19.77	20.11
7231	NYSE	ORI	Wed, Feb 10, 2021	19.73	19.89	19.66	19.78
7230	NYSE	ORI	Tue, Feb 9, 2021	19.50	19.81	19.47	19.71
7229	NYSE	ORI	Mon, Feb 8, 2021	19.41	19.54	19.28	19.54
7228	NYSE	ORI	Fri, Feb 5, 2021	19.33	19.43	19.16	19.34
7227	NYSE	ORI	Thu, Feb 4, 2021	18.85	19.26	18.83	19.18
7226	NYSE	ORI	Wed, Feb 3, 2021	18.81	19.04	18.65	18.81
7225	NYSE	ORI	Tue, Feb 2, 2021	18.56	18.92	18.40	18.90
7224	NYSE	ORI	Mon, Feb 1, 2021	18.29	18.35	18.05	18.30
7223	NYSE	ORI	Fri, Jan 29, 2021	18.42	18.46	17.98	18.10
7222	NYSE	ORI	Thu, Jan 28, 2021	18.17	19.28	18.00	18.37
7221	NYSE	ORI	Wed, Jan 27, 2021	18.25	18.54	17.94	17.98
7220	NYSE	ORI	Tue, Jan 26, 2021	18.75	18.90	18.44	18.53
7219	NYSE	ORI	Mon, Jan 25, 2021	18.30	18.70	18.27	18.70
7218	NYSE	ORI	Fri, Jan 22, 2021	18.42	18.54	18.24	18.39
7217	NYSE	ORI	Thu, Jan 21, 2021	19.20	19.39	18.59	18.60
7216	NYSE	ORI	Wed, Jan 20, 2021	19.07	19.26	19.02	19.22
7215	NYSE	ORI	Tue, Jan 19, 2021	19.00	19.12	18.87	19.10
7214	NYSE	ORI	Fri, Jan 15, 2021	18.75	19.04	18.64	18.86
7213	NYSE	ORI	Thu, Jan 14, 2021	18.69	18.90	18.51	18.74
7212	NYSE	ORI	Wed, Jan 13, 2021	18.74	18.93	18.50	18.60
7211	NYSE	ORI	Tue, Jan 12, 2021	18.95	19.06	18.74	18.78
7210	NYSE	ORI	Mon, Jan 11, 2021	18.90	19.11	18.75	18.90
7209	NYSE	ORI	Fri, Jan 8, 2021	19.18	19.22	18.60	19.06
7208	NYSE	ORI	Thu, Jan 7, 2021	19.34	19.37	19.14	19.17
7207	NYSE	ORI	Wed, Jan 6, 2021	18.54	19.29	18.32	19.25
7206	NYSE	ORI	Tue, Jan 5, 2021	18.25	18.41	18.02	18.25
7205	NYSE	ORI	Mon, Jan 4, 2021	18.96	18.96	18.09	18.29
7204	NYSE	ORI	Thu, Dec 31, 2020	19.57	19.79	19.37	18.71
7203	NYSE	ORI	Wed, Dec 30, 2020	19.36	19.61	19.36	19.52
7202	NYSE	ORI	Tue, Dec 29, 2020	19.62	19.65	19.25	19.34
7201	NYSE	ORI	Mon, Dec 28, 2020	19.30	19.71	19.26	19.52
7200	NYSE	ORI	Thu, Dec 24, 2020	19.11	19.23	18.86	19.21
7199	NYSE	ORI	Wed, Dec 23, 2020	18.90	19.20	18.79	19.09
7198	NYSE	ORI	Tue, Dec 22, 2020	18.81	18.95	18.73	18.76
7197	NYSE	ORI	Mon, Dec 21, 2020	19.12	19.18	18.62	18.85
7196	NYSE	ORI	Fri, Dec 18, 2020	19.01	19.16	18.77	18.91
7195	NYSE	ORI	Thu, Dec 17, 2020	18.97	19.07	18.81	18.91
7194	NYSE	ORI	Wed, Dec 16, 2020	19.15	19.16	18.78	19.01
7193	NYSE	ORI	Tue, Dec 15, 2020	18.75	19.12	18.66	19.12
7192	NYSE	ORI	Mon, Dec 14, 2020	18.97	19.18	18.60	18.63
7191	NYSE	ORI	Fri, Dec 11, 2020	18.78	19.04	18.74	18.75
7190	NYSE	ORI	Thu, Dec 10, 2020	18.56	19.04	18.47	19.02
7189	NYSE	ORI	Wed, Dec 9, 2020	18.71	18.88	18.56	18.85
7188	NYSE	ORI	Tue, Dec 8, 2020	18.22	18.60	18.22	18.57
7187	NYSE	ORI	Mon, Dec 7, 2020	18.66	18.76	18.34	18.41
7186	NYSE	ORI	Fri, Dec 4, 2020	18.48	18.85	18.37	18.84
7185	NYSE	ORI	Thu, Dec 3, 2020	18.27	18.45	18.16	18.34
7184	NYSE	ORI	Wed, Dec 2, 2020	18.27	18.54	18.27	18.27
7183	NYSE	ORI	Tue, Dec 1, 2020	18.28	18.44	18.17	18.39
7182	NYSE	ORI	Mon, Nov 30, 2020	18.47	18.59	17.90	17.92
7181	NYSE	ORI	Fri, Nov 27, 2020	18.69	18.77	18.50	18.59
7180	NYSE	ORI	Wed, Nov 25, 2020	18.79	18.83	18.63	18.69
7179	NYSE	ORI	Tue, Nov 24, 2020	18.69	18.97	18.67	18.94
7178	NYSE	ORI	Mon, Nov 23, 2020	18.42	18.44	18.11	18.37
7177	NYSE	ORI	Fri, Nov 20, 2020	18.14	18.24	17.94	18.16
7176	NYSE	ORI	Thu, Nov 19, 2020	18.04	18.28	17.85	18.23
7175	NYSE	ORI	Wed, Nov 18, 2020	18.65	18.75	18.12	18.15
7174	NYSE	ORI	Tue, Nov 17, 2020	18.41	18.67	18.31	18.63
7173	NYSE	ORI	Mon, Nov 16, 2020	18.69	18.79	18.41	18.64
7172	NYSE	ORI	Fri, Nov 13, 2020	17.86	18.24	17.86	18.21
7171	NYSE	ORI	Thu, Nov 12, 2020	18.06	18.17	17.64	17.80
7170	NYSE	ORI	Wed, Nov 11, 2020	18.78	18.79	18.09	18.24
7169	NYSE	ORI	Tue, Nov 10, 2020	18.15	18.94	18.05	18.68
7168	NYSE	ORI	Mon, Nov 9, 2020	18.27	18.63	17.98	18.00
7167	NYSE	ORI	Fri, Nov 6, 2020	17.22	17.26	17.01	17.08
7166	NYSE	ORI	Thu, Nov 5, 2020	16.65	17.25	16.58	17.15
7165	NYSE	ORI	Wed, Nov 4, 2020	16.74	17.13	16.40	16.53
7164	NYSE	ORI	Tue, Nov 3, 2020	17.08	17.15	16.75	16.92
7163	NYSE	ORI	Mon, Nov 2, 2020	16.48	16.87	16.33	16.84
7162	NYSE	ORI	Fri, Oct 30, 2020	16.23	16.34	16.06	16.28
7161	NYSE	ORI	Thu, Oct 29, 2020	16.01	16.40	15.92	16.30
7160	NYSE	ORI	Wed, Oct 28, 2020	15.79	16.29	15.65	16.08
7159	NYSE	ORI	Tue, Oct 27, 2020	16.45	16.52	15.91	15.92
7158	NYSE	ORI	Mon, Oct 26, 2020	16.74	16.74	16.40	16.52
7157	NYSE	ORI	Fri, Oct 23, 2020	17.22	17.26	16.73	16.88
7156	NYSE	ORI	Thu, Oct 22, 2020	15.90	17.32	15.90	17.16
7155	NYSE	ORI	Wed, Oct 21, 2020	15.46	15.93	15.44	15.87
7154	NYSE	ORI	Tue, Oct 20, 2020	15.61	15.74	15.50	15.55
7153	NYSE	ORI	Mon, Oct 19, 2020	15.88	15.95	15.45	15.48
7152	NYSE	ORI	Fri, Oct 16, 2020	15.58	15.99	15.52	15.89
7151	NYSE	ORI	Thu, Oct 15, 2020	15.26	15.64	15.25	15.54
7150	NYSE	ORI	Wed, Oct 14, 2020	15.63	15.85	15.42	15.43
7149	NYSE	ORI	Tue, Oct 13, 2020	15.91	16.11	15.65	15.72
7148	NYSE	ORI	Mon, Oct 12, 2020	15.64	16.16	15.58	16.10
7147	NYSE	ORI	Fri, Oct 9, 2020	15.58	15.71	15.41	15.62
7146	NYSE	ORI	Thu, Oct 8, 2020	15.61	15.64	15.32	15.46
7145	NYSE	ORI	Wed, Oct 7, 2020	15.54	15.69	15.37	15.48
7144	NYSE	ORI	Tue, Oct 6, 2020	15.57	15.73	15.32	15.40
7143	NYSE	ORI	Mon, Oct 5, 2020	15.29	15.53	15.23	15.48
7142	NYSE	ORI	Fri, Oct 2, 2020	14.58	15.17	14.55	15.04
7141	NYSE	ORI	Thu, Oct 1, 2020	14.76	14.90	14.65	14.81
7140	NYSE	ORI	Wed, Sep 30, 2020	14.73	14.86	14.59	14.74
7139	NYSE	ORI	Tue, Sep 29, 2020	14.88	14.88	14.40	14.66
7138	NYSE	ORI	Mon, Sep 28, 2020	14.47	15.01	14.42	14.94
7137	NYSE	ORI	Fri, Sep 25, 2020	14.01	14.24	14.00	14.23
7136	NYSE	ORI	Thu, Sep 24, 2020	14.11	14.42	13.93	14.16
7135	NYSE	ORI	Wed, Sep 23, 2020	14.64	14.74	14.09	14.09
7134	NYSE	ORI	Tue, Sep 22, 2020	14.71	15.07	14.65	14.67
7133	NYSE	ORI	Mon, Sep 21, 2020	14.63	14.82	14.41	14.70
7132	NYSE	ORI	Fri, Sep 18, 2020	15.06	15.18	14.82	14.90
7131	NYSE	ORI	Thu, Sep 17, 2020	15.04	15.15	14.82	15.06
7130	NYSE	ORI	Wed, Sep 16, 2020	15.18	15.37	15.10	15.19
7129	NYSE	ORI	Tue, Sep 15, 2020	15.50	15.57	15.12	15.15
7128	NYSE	ORI	Mon, Sep 14, 2020	15.56	15.71	15.46	15.52
7127	NYSE	ORI	Fri, Sep 11, 2020	15.49	15.57	15.30	15.51
7126	NYSE	ORI	Thu, Sep 10, 2020	15.78	15.81	15.40	15.41
7125	NYSE	ORI	Wed, Sep 9, 2020	15.67	15.84	15.45	15.67
7124	NYSE	ORI	Tue, Sep 8, 2020	16.00	16.00	15.40	15.55
7123	NYSE	ORI	Fri, Sep 4, 2020	16.24	16.36	15.78	16.05
7122	NYSE	ORI	Thu, Sep 3, 2020	16.17	16.48	15.85	15.94
7121	NYSE	ORI	Wed, Sep 2, 2020	16.23	16.35	16.08	16.03
7120	NYSE	ORI	Tue, Sep 1, 2020	16.03	16.20	15.88	16.17
7119	NYSE	ORI	Mon, Aug 31, 2020	16.53	16.54	16.11	16.11
7118	NYSE	ORI	Fri, Aug 28, 2020	16.45	16.51	16.18	16.49
7117	NYSE	ORI	Thu, Aug 27, 2020	16.06	16.44	16.06	16.29
7116	NYSE	ORI	Wed, Aug 26, 2020	16.18	16.18	15.98	16.03
7115	NYSE	ORI	Tue, Aug 25, 2020	16.51	16.51	16.15	16.19
7114	NYSE	ORI	Mon, Aug 24, 2020	16.08	16.36	15.91	16.35
7113	NYSE	ORI	Fri, Aug 21, 2020	16.13	16.23	16.01	16.04
7112	NYSE	ORI	Thu, Aug 20, 2020	16.10	16.27	16.08	16.12
7111	NYSE	ORI	Wed, Aug 19, 2020	16.42	16.50	16.23	16.26
7110	NYSE	ORI	Tue, Aug 18, 2020	16.38	16.58	16.31	16.41
7109	NYSE	ORI	Mon, Aug 17, 2020	16.51	16.61	16.35	16.37
7108	NYSE	ORI	Fri, Aug 14, 2020	16.55	16.83	16.51	16.56
7107	NYSE	ORI	Thu, Aug 13, 2020	16.65	16.82	16.56	16.70
7106	NYSE	ORI	Wed, Aug 12, 2020	17.33	17.35	16.72	16.80
7105	NYSE	ORI	Tue, Aug 11, 2020	17.56	17.81	17.06	17.09
7104	NYSE	ORI	Mon, Aug 10, 2020	16.94	17.25	16.82	17.20
7103	NYSE	ORI	Fri, Aug 7, 2020	16.13	16.78	16.11	16.77
7102	NYSE	ORI	Thu, Aug 6, 2020	16.12	16.31	16.12	16.18
7101	NYSE	ORI	Wed, Aug 5, 2020	16.25	16.43	16.12	16.21
7100	NYSE	ORI	Tue, Aug 4, 2020	16.30	16.33	16.05	16.12
7099	NYSE	ORI	Mon, Aug 3, 2020	16.11	16.54	16.00	16.36
7098	NYSE	ORI	Fri, Jul 31, 2020	16.35	16.39	15.99	16.07
7097	NYSE	ORI	Thu, Jul 30, 2020	16.25	16.51	16.04	16.26
7096	NYSE	ORI	Wed, Jul 29, 2020	16.35	16.58	16.08	16.49
7095	NYSE	ORI	Tue, Jul 28, 2020	16.29	16.49	16.20	16.31
7094	NYSE	ORI	Mon, Jul 27, 2020	16.50	16.57	16.17	16.35
7093	NYSE	ORI	Fri, Jul 24, 2020	16.91	16.96	16.51	16.55
7092	NYSE	ORI	Thu, Jul 23, 2020	17.42	17.58	16.79	16.85
7091	NYSE	ORI	Wed, Jul 22, 2020	16.71	17.43	16.67	17.40
7090	NYSE	ORI	Tue, Jul 21, 2020	16.61	17.09	16.61	16.89
7089	NYSE	ORI	Mon, Jul 20, 2020	16.76	16.84	16.57	16.64
7088	NYSE	ORI	Fri, Jul 17, 2020	17.06	17.11	16.82	16.94
7087	NYSE	ORI	Thu, Jul 16, 2020	16.41	17.15	16.40	16.99
7086	NYSE	ORI	Wed, Jul 15, 2020	16.64	16.70	16.38	16.56
7085	NYSE	ORI	Tue, Jul 14, 2020	16.06	16.40	15.97	16.25
7084	NYSE	ORI	Mon, Jul 13, 2020	16.11	16.36	15.87	16.05
7083	NYSE	ORI	Fri, Jul 10, 2020	15.42	15.98	15.42	15.94
7082	NYSE	ORI	Thu, Jul 9, 2020	15.85	15.85	15.25	15.38
7081	NYSE	ORI	Wed, Jul 8, 2020	15.60	15.98	15.53	15.85
7080	NYSE	ORI	Tue, Jul 7, 2020	16.07	16.14	15.65	15.67
7079	NYSE	ORI	Mon, Jul 6, 2020	16.36	16.52	16.08	16.16
7078	NYSE	ORI	Thu, Jul 2, 2020	16.50	16.55	15.95	16.02
7077	NYSE	ORI	Wed, Jul 1, 2020	16.31	16.47	16.02	16.15
7076	NYSE	ORI	Tue, Jun 30, 2020	15.96	16.42	15.92	16.31
7075	NYSE	ORI	Mon, Jun 29, 2020	15.96	16.14	15.72	16.05
7074	NYSE	ORI	Fri, Jun 26, 2020	15.88	15.98	15.53	15.79
7073	NYSE	ORI	Thu, Jun 25, 2020	15.63	16.16	15.51	16.14
7072	NYSE	ORI	Wed, Jun 24, 2020	16.06	16.10	15.54	15.72
7071	NYSE	ORI	Tue, Jun 23, 2020	16.64	16.74	16.21	16.23
7070	NYSE	ORI	Mon, Jun 22, 2020	16.26	16.55	16.02	16.41
7069	NYSE	ORI	Fri, Jun 19, 2020	16.71	16.88	16.24	16.42
7068	NYSE	ORI	Thu, Jun 18, 2020	16.51	16.71	16.30	16.49
7067	NYSE	ORI	Wed, Jun 17, 2020	16.86	16.93	16.41	16.51
7066	NYSE	ORI	Tue, Jun 16, 2020	17.06	17.22	16.64	16.78
7065	NYSE	ORI	Mon, Jun 15, 2020	15.69	16.52	15.63	16.38
7064	NYSE	ORI	Fri, Jun 12, 2020	16.74	16.76	15.85	16.43
7063	NYSE	ORI	Thu, Jun 11, 2020	16.51	16.75	15.98	16.04
7062	NYSE	ORI	Wed, Jun 10, 2020	18.02	18.07	17.09	17.12
7061	NYSE	ORI	Tue, Jun 9, 2020	18.15	18.38	17.94	18.14
7060	NYSE	ORI	Mon, Jun 8, 2020	18.36	18.67	18.29	18.66
7059	NYSE	ORI	Fri, Jun 5, 2020	17.86	18.39	17.68	18.06
7058	NYSE	ORI	Thu, Jun 4, 2020	16.64	16.93	16.33	16.92
7057	NYSE	ORI	Wed, Jun 3, 2020	16.89	17.19	16.88	16.73
7056	NYSE	ORI	Tue, Jun 2, 2020	16.06	16.84	16.04	16.52
7055	NYSE	ORI	Mon, Jun 1, 2020	15.67	16.11	15.45	15.99
7054	NYSE	ORI	Fri, May 29, 2020	15.60	15.76	15.42	15.59
7053	NYSE	ORI	Thu, May 28, 2020	16.15	16.15	15.62	15.85
7052	NYSE	ORI	Wed, May 27, 2020	16.09	16.14	15.57	15.96
7051	NYSE	ORI	Tue, May 26, 2020	15.51	15.80	15.49	15.55
7050	NYSE	ORI	Fri, May 22, 2020	15.13	15.20	14.78	14.92
7049	NYSE	ORI	Thu, May 21, 2020	14.75	15.23	14.73	15.11
7048	NYSE	ORI	Wed, May 20, 2020	14.56	14.95	14.47	14.76
7047	NYSE	ORI	Tue, May 19, 2020	14.75	14.76	14.35	14.35
7046	NYSE	ORI	Mon, May 18, 2020	14.31	14.97	14.28	14.82
7045	NYSE	ORI	Fri, May 15, 2020	14.15	14.26	13.87	14.14
7044	NYSE	ORI	Thu, May 14, 2020	13.39	14.51	13.08	14.37
7043	NYSE	ORI	Wed, May 13, 2020	14.60	14.66	13.57	13.66
7042	NYSE	ORI	Tue, May 12, 2020	15.39	15.62	14.77	14.78
7041	NYSE	ORI	Mon, May 11, 2020	15.56	15.64	15.10	15.34
7040	NYSE	ORI	Fri, May 8, 2020	15.47	15.77	15.43	15.75
7039	NYSE	ORI	Thu, May 7, 2020	14.51	15.26	14.42	15.14
7038	NYSE	ORI	Wed, May 6, 2020	14.97	15.02	14.25	14.26
7037	NYSE	ORI	Tue, May 5, 2020	15.39	15.61	14.90	14.92
7036	NYSE	ORI	Mon, May 4, 2020	15.14	15.27	14.79	15.21
7035	NYSE	ORI	Fri, May 1, 2020	15.62	15.65	15.15	15.29
7034	NYSE	ORI	Thu, Apr 30, 2020	16.01	16.28	15.63	15.95
7033	NYSE	ORI	Wed, Apr 29, 2020	16.70	16.75	16.32	16.43
7032	NYSE	ORI	Tue, Apr 28, 2020	16.27	16.38	15.87	16.09
7031	NYSE	ORI	Mon, Apr 27, 2020	15.22	15.92	15.20	15.81
7030	NYSE	ORI	Fri, Apr 24, 2020	15.06	15.22	14.85	15.10
7029	NYSE	ORI	Thu, Apr 23, 2020	15.51	15.64	14.21	14.83
7028	NYSE	ORI	Wed, Apr 22, 2020	15.41	15.53	15.09	15.24
7027	NYSE	ORI	Tue, Apr 21, 2020	15.11	15.67	15.11	15.14
7026	NYSE	ORI	Mon, Apr 20, 2020	16.12	16.12	15.48	15.69
7025	NYSE	ORI	Fri, Apr 17, 2020	16.38	16.68	16.26	16.55
7024	NYSE	ORI	Thu, Apr 16, 2020	16.15	16.17	15.56	15.80
7023	NYSE	ORI	Wed, Apr 15, 2020	16.32	16.52	16.04	16.15
7022	NYSE	ORI	Tue, Apr 14, 2020	17.08	17.42	16.67	16.93
7021	NYSE	ORI	Mon, Apr 13, 2020	17.04	17.11	16.54	16.70
7020	NYSE	ORI	Thu, Apr 9, 2020	16.63	17.41	16.53	17.06
7019	NYSE	ORI	Wed, Apr 8, 2020	15.54	16.46	15.31	16.33
7018	NYSE	ORI	Tue, Apr 7, 2020	15.49	16.22	15.16	15.22
7017	NYSE	ORI	Mon, Apr 6, 2020	14.66	15.20	14.52	14.87
7016	NYSE	ORI	Fri, Apr 3, 2020	14.32	14.62	13.82	14.01
7015	NYSE	ORI	Thu, Apr 2, 2020	14.41	15.18	14.16	14.45
7014	NYSE	ORI	Wed, Apr 1, 2020	14.55	14.97	14.32	14.55
7013	NYSE	ORI	Tue, Mar 31, 2020	15.37	15.62	14.87	15.25
7012	NYSE	ORI	Mon, Mar 30, 2020	14.80	15.49	14.24	15.40
7011	NYSE	ORI	Fri, Mar 27, 2020	14.14	15.42	14.11	14.71
7010	NYSE	ORI	Thu, Mar 26, 2020	13.89	14.84	13.53	14.80
7009	NYSE	ORI	Wed, Mar 25, 2020	14.04	14.36	13.47	13.58
7008	NYSE	ORI	Tue, Mar 24, 2020	13.09	14.07	12.87	13.94
7007	NYSE	ORI	Mon, Mar 23, 2020	13.15	13.43	12.25	12.33
7006	NYSE	ORI	Fri, Mar 20, 2020	14.25	14.86	13.18	13.40
7005	NYSE	ORI	Thu, Mar 19, 2020	12.91	14.69	11.88	14.23
7004	NYSE	ORI	Wed, Mar 18, 2020	15.78	16.26	12.53	13.01
7003	NYSE	ORI	Tue, Mar 17, 2020	16.40	16.78	15.91	16.74
7002	NYSE	ORI	Mon, Mar 16, 2020	16.44	17.12	16.10	16.17
7001	NYSE	ORI	Fri, Mar 13, 2020	17.65	18.00	16.76	17.99
7000	NYSE	ORI	Thu, Mar 12, 2020	16.86	17.42	15.75	16.63
6999	NYSE	ORI	Wed, Mar 11, 2020	18.25	18.58	17.67	18.06
6998	NYSE	ORI	Tue, Mar 10, 2020	19.26	19.26	17.85	18.82
6997	NYSE	ORI	Mon, Mar 9, 2020	19.62	19.93	18.47	18.62
6996	NYSE	ORI	Fri, Mar 6, 2020	19.90	20.98	19.90	20.90
6995	NYSE	ORI	Thu, Mar 5, 2020	20.84	20.96	20.49	20.59
6994	NYSE	ORI	Wed, Mar 4, 2020	20.95	21.47	20.77	21.43
6993	NYSE	ORI	Tue, Mar 3, 2020	21.04	21.28	20.42	20.55
6992	NYSE	ORI	Mon, Mar 2, 2020	19.88	21.13	19.81	21.13
6991	NYSE	ORI	Fri, Feb 28, 2020	20.01	20.20	19.22	19.72
6990	NYSE	ORI	Thu, Feb 27, 2020	21.00	21.04	20.47	20.52
6989	NYSE	ORI	Wed, Feb 26, 2020	21.90	21.99	21.26	21.26
6988	NYSE	ORI	Tue, Feb 25, 2020	22.72	22.72	21.76	21.76
6987	NYSE	ORI	Mon, Feb 24, 2020	22.87	22.96	22.67	22.72
6986	NYSE	ORI	Fri, Feb 21, 2020	23.16	23.28	23.06	23.22
6985	NYSE	ORI	Thu, Feb 20, 2020	23.12	23.42	23.10	23.20
6984	NYSE	ORI	Wed, Feb 19, 2020	23.42	23.42	23.19	23.22
6983	NYSE	ORI	Tue, Feb 18, 2020	23.44	23.53	23.27	23.38
6982	NYSE	ORI	Fri, Feb 14, 2020	23.42	23.54	23.35	23.49
6981	NYSE	ORI	Thu, Feb 13, 2020	23.29	23.46	23.25	23.40
6980	NYSE	ORI	Wed, Feb 12, 2020	23.32	23.34	23.11	23.27
6979	NYSE	ORI	Tue, Feb 11, 2020	23.14	23.33	23.06	23.28
6978	NYSE	ORI	Mon, Feb 10, 2020	23.00	23.13	22.98	23.05
6977	NYSE	ORI	Fri, Feb 7, 2020	23.02	23.19	22.96	23.04
6976	NYSE	ORI	Thu, Feb 6, 2020	23.55	23.62	23.10	23.10
6975	NYSE	ORI	Wed, Feb 5, 2020	22.96	23.49	22.91	23.45
6974	NYSE	ORI	Tue, Feb 4, 2020	23.00	23.09	22.78	22.79
6973	NYSE	ORI	Mon, Feb 3, 2020	22.68	23.00	22.63	22.79
6972	NYSE	ORI	Fri, Jan 31, 2020	22.84	22.98	22.45	22.55
6971	NYSE	ORI	Thu, Jan 30, 2020	22.58	22.93	22.46	22.92
6970	NYSE	ORI	Wed, Jan 29, 2020	23.15	23.18	22.67	22.68
6969	NYSE	ORI	Tue, Jan 28, 2020	23.22	23.43	23.07	23.08
6968	NYSE	ORI	Mon, Jan 27, 2020	23.16	23.34	22.97	23.16
6967	NYSE	ORI	Fri, Jan 24, 2020	22.77	23.61	22.71	23.38
6966	NYSE	ORI	Thu, Jan 23, 2020	23.11	23.20	21.77	22.68
6965	NYSE	ORI	Wed, Jan 22, 2020	22.93	23.06	22.84	22.94
6964	NYSE	ORI	Tue, Jan 21, 2020	23.00	23.10	22.74	22.87
6963	NYSE	ORI	Fri, Jan 17, 2020	22.80	22.98	22.75	22.96
6962	NYSE	ORI	Thu, Jan 16, 2020	22.65	22.80	22.59	22.73
6961	NYSE	ORI	Wed, Jan 15, 2020	22.40	22.58	22.36	22.54
6960	NYSE	ORI	Tue, Jan 14, 2020	22.24	22.52	22.23	22.46
6959	NYSE	ORI	Mon, Jan 13, 2020	22.25	22.38	22.20	22.32
6958	NYSE	ORI	Fri, Jan 10, 2020	22.37	22.52	22.22	22.23
6957	NYSE	ORI	Thu, Jan 9, 2020	22.30	22.42	22.09	22.41
6956	NYSE	ORI	Wed, Jan 8, 2020	22.12	22.32	22.12	22.24
6955	NYSE	ORI	Tue, Jan 7, 2020	22.34	22.34	22.12	22.12
6954	NYSE	ORI	Mon, Jan 6, 2020	22.29	22.41	22.20	22.34
6953	NYSE	ORI	Fri, Jan 3, 2020	22.20	22.42	22.16	22.38
6952	NYSE	ORI	Thu, Jan 2, 2020	22.47	22.47	22.19	22.33
6951	NYSE	ORI	Tue, Dec 31, 2019	22.25	22.55	22.25	22.37
6950	NYSE	ORI	Mon, Dec 30, 2019	22.27	22.32	22.20	22.31
6949	NYSE	ORI	Fri, Dec 27, 2019	22.21	22.29	22.10	22.21
6948	NYSE	ORI	Thu, Dec 26, 2019	22.26	22.30	22.07	22.15
6947	NYSE	ORI	Tue, Dec 24, 2019	22.31	22.32	22.18	22.25
6946	NYSE	ORI	Mon, Dec 23, 2019	22.43	22.43	22.09	22.27
6945	NYSE	ORI	Fri, Dec 20, 2019	22.62	22.62	22.35	22.39
6944	NYSE	ORI	Thu, Dec 19, 2019	22.14	22.34	22.04	22.27
6943	NYSE	ORI	Wed, Dec 18, 2019	22.71	22.71	22.14	22.15
6942	NYSE	ORI	Tue, Dec 17, 2019	22.57	22.71	22.55	22.69
6941	NYSE	ORI	Mon, Dec 16, 2019	22.45	22.66	22.38	22.58
6940	NYSE	ORI	Fri, Dec 13, 2019	22.64	22.70	22.41	22.43
6939	NYSE	ORI	Thu, Dec 12, 2019	22.34	22.85	22.31	22.68
6938	NYSE	ORI	Wed, Dec 11, 2019	22.74	22.75	22.20	22.27
6937	NYSE	ORI	Tue, Dec 10, 2019	22.76	22.86	22.68	22.77
6936	NYSE	ORI	Mon, Dec 9, 2019	22.47	22.81	22.36	22.75
6935	NYSE	ORI	Fri, Dec 6, 2019	22.20	22.57	22.14	22.50
6934	NYSE	ORI	Thu, Dec 5, 2019	22.10	22.23	21.90	22.06
6933	NYSE	ORI	Wed, Dec 4, 2019	22.20	22.50	22.20	22.08
6932	NYSE	ORI	Tue, Dec 3, 2019	22.26	22.35	22.10	22.23
6931	NYSE	ORI	Mon, Dec 2, 2019	22.58	22.63	22.39	22.39
6930	NYSE	ORI	Fri, Nov 29, 2019	22.77	22.87	22.55	22.56
6929	NYSE	ORI	Wed, Nov 27, 2019	22.79	22.82	22.65	22.80
6928	NYSE	ORI	Tue, Nov 26, 2019	22.46	22.73	22.40	22.72
6927	NYSE	ORI	Mon, Nov 25, 2019	22.37	22.60	22.36	22.40
6926	NYSE	ORI	Fri, Nov 22, 2019	22.35	22.36	22.19	22.30
6925	NYSE	ORI	Thu, Nov 21, 2019	22.81	22.81	22.26	22.35
6924	NYSE	ORI	Wed, Nov 20, 2019	22.67	22.86	22.64	22.79
6923	NYSE	ORI	Tue, Nov 19, 2019	22.64	22.79	22.54	22.76
6922	NYSE	ORI	Mon, Nov 18, 2019	22.82	22.88	22.56	22.71
6921	NYSE	ORI	Fri, Nov 15, 2019	22.82	22.89	22.69	22.88
6920	NYSE	ORI	Thu, Nov 14, 2019	22.60	22.79	22.60	22.77
6919	NYSE	ORI	Wed, Nov 13, 2019	22.68	22.78	22.64	22.65
6918	NYSE	ORI	Tue, Nov 12, 2019	22.73	22.89	22.69	22.80
6917	NYSE	ORI	Mon, Nov 11, 2019	22.59	22.85	22.59	22.71
6916	NYSE	ORI	Fri, Nov 8, 2019	22.68	22.81	22.62	22.80
6915	NYSE	ORI	Thu, Nov 7, 2019	22.78	22.90	22.65	22.69
6914	NYSE	ORI	Wed, Nov 6, 2019	22.63	22.78	22.55	22.73
6913	NYSE	ORI	Tue, Nov 5, 2019	22.59	22.82	22.57	22.58
6912	NYSE	ORI	Mon, Nov 4, 2019	22.61	22.67	22.40	22.54
6911	NYSE	ORI	Fri, Nov 1, 2019	22.48	22.57	22.39	22.53
6910	NYSE	ORI	Thu, Oct 31, 2019	22.36	22.36	22.02	22.34
6909	NYSE	ORI	Wed, Oct 30, 2019	22.41	22.53	22.29	22.43
6908	NYSE	ORI	Tue, Oct 29, 2019	22.22	22.62	22.22	22.45
6907	NYSE	ORI	Mon, Oct 28, 2019	22.70	22.74	22.19	22.24
6906	NYSE	ORI	Fri, Oct 25, 2019	22.95	23.06	22.56	22.65
6905	NYSE	ORI	Thu, Oct 24, 2019	23.80	23.85	22.66	22.96
6904	NYSE	ORI	Wed, Oct 23, 2019	23.78	23.91	23.73	23.91
6903	NYSE	ORI	Tue, Oct 22, 2019	23.99	23.99	23.73	23.78
6902	NYSE	ORI	Mon, Oct 21, 2019	23.94	24.10	23.87	24.07
6901	NYSE	ORI	Fri, Oct 18, 2019	23.73	23.91	23.67	23.81
6900	NYSE	ORI	Thu, Oct 17, 2019	23.69	23.80	23.62	23.75
6899	NYSE	ORI	Wed, Oct 16, 2019	23.61	23.65	23.39	23.62
6898	NYSE	ORI	Tue, Oct 15, 2019	23.48	23.81	23.48	23.65
6897	NYSE	ORI	Mon, Oct 14, 2019	23.38	23.52	23.34	23.48
6896	NYSE	ORI	Fri, Oct 11, 2019	23.29	23.59	23.21	23.40
6895	NYSE	ORI	Thu, Oct 10, 2019	22.98	23.15	22.97	23.01
6894	NYSE	ORI	Wed, Oct 9, 2019	23.14	23.15	22.90	22.97
6893	NYSE	ORI	Tue, Oct 8, 2019	23.07	23.15	22.91	22.98
6892	NYSE	ORI	Mon, Oct 7, 2019	23.38	23.38	23.22	23.25
6891	NYSE	ORI	Fri, Oct 4, 2019	23.03	23.49	23.02	23.49
6890	NYSE	ORI	Thu, Oct 3, 2019	23.00	23.06	22.84	23.02
6889	NYSE	ORI	Wed, Oct 2, 2019	23.22	23.32	22.79	22.95
6888	NYSE	ORI	Tue, Oct 1, 2019	23.66	23.70	23.26	23.32
6887	NYSE	ORI	Mon, Sep 30, 2019	23.50	23.71	23.36	23.57
6886	NYSE	ORI	Fri, Sep 27, 2019	23.57	23.58	23.32	23.41
6885	NYSE	ORI	Thu, Sep 26, 2019	23.19	23.50	23.19	23.45
6884	NYSE	ORI	Wed, Sep 25, 2019	23.25	23.39	23.21	23.25
6883	NYSE	ORI	Tue, Sep 24, 2019	23.20	23.35	23.11	23.18
6882	NYSE	ORI	Mon, Sep 23, 2019	22.83	23.19	22.80	23.11
6881	NYSE	ORI	Fri, Sep 20, 2019	23.00	23.09	22.83	22.97
6880	NYSE	ORI	Thu, Sep 19, 2019	23.15	23.18	22.89	22.94
6879	NYSE	ORI	Wed, Sep 18, 2019	22.92	23.17	22.80	23.12
6878	NYSE	ORI	Tue, Sep 17, 2019	22.81	23.10	22.71	23.04
6877	NYSE	ORI	Mon, Sep 16, 2019	22.70	22.88	22.43	22.86
6876	NYSE	ORI	Fri, Sep 13, 2019	22.86	22.87	22.62	22.64
6875	NYSE	ORI	Thu, Sep 12, 2019	22.84	22.99	22.66	22.80
6874	NYSE	ORI	Wed, Sep 11, 2019	22.44	22.69	22.27	22.69
6873	NYSE	ORI	Tue, Sep 10, 2019	22.38	22.41	22.16	22.41
6872	NYSE	ORI	Mon, Sep 9, 2019	22.64	22.64	22.14	22.35
6871	NYSE	ORI	Fri, Sep 6, 2019	22.42	22.65	22.40	22.51
6870	NYSE	ORI	Thu, Sep 5, 2019	22.87	22.97	22.38	22.45
6869	NYSE	ORI	Wed, Sep 4, 2019	23.67	23.82	23.55	22.57
6868	NYSE	ORI	Tue, Sep 3, 2019	23.16	23.49	23.10	23.48
6867	NYSE	ORI	Fri, Aug 30, 2019	23.55	23.59	23.31	23.36
6866	NYSE	ORI	Thu, Aug 29, 2019	23.09	23.52	23.06	23.46
6865	NYSE	ORI	Wed, Aug 28, 2019	22.72	22.98	22.58	22.97
6864	NYSE	ORI	Tue, Aug 27, 2019	22.87	22.91	22.70	22.81
6863	NYSE	ORI	Mon, Aug 26, 2019	22.84	22.86	22.50	22.77
6862	NYSE	ORI	Fri, Aug 23, 2019	22.70	23.02	22.55	22.69
6861	NYSE	ORI	Thu, Aug 22, 2019	22.50	22.84	22.31	22.80
6860	NYSE	ORI	Wed, Aug 21, 2019	22.14	22.45	22.04	22.41
6859	NYSE	ORI	Tue, Aug 20, 2019	22.24	22.39	21.97	21.99
6858	NYSE	ORI	Mon, Aug 19, 2019	22.56	22.59	22.26	22.29
6857	NYSE	ORI	Fri, Aug 16, 2019	22.12	22.35	21.98	22.31
6856	NYSE	ORI	Thu, Aug 15, 2019	21.70	22.21	21.67	21.99
6855	NYSE	ORI	Wed, Aug 14, 2019	22.00	22.24	21.61	21.69
6854	NYSE	ORI	Tue, Aug 13, 2019	22.23	22.74	22.16	22.44
6853	NYSE	ORI	Mon, Aug 12, 2019	22.64	22.74	22.26	22.31
6852	NYSE	ORI	Fri, Aug 9, 2019	22.80	22.95	22.59	22.77
6851	NYSE	ORI	Thu, Aug 8, 2019	22.57	22.93	22.57	22.82
6850	NYSE	ORI	Wed, Aug 7, 2019	21.98	22.54	21.76	22.41
6849	NYSE	ORI	Tue, Aug 6, 2019	21.84	22.24	21.80	22.19
6848	NYSE	ORI	Mon, Aug 5, 2019	22.32	22.40	21.67	21.83
6847	NYSE	ORI	Fri, Aug 2, 2019	22.58	22.68	22.45	22.57
6846	NYSE	ORI	Thu, Aug 1, 2019	22.84	22.98	22.45	22.57
6845	NYSE	ORI	Wed, Jul 31, 2019	22.88	23.06	22.72	22.81
6844	NYSE	ORI	Tue, Jul 30, 2019	22.73	22.95	22.71	22.91
6843	NYSE	ORI	Mon, Jul 29, 2019	22.86	23.12	22.70	22.85
6842	NYSE	ORI	Fri, Jul 26, 2019	22.70	22.92	22.58	22.84
6841	NYSE	ORI	Thu, Jul 25, 2019	23.33	23.33	22.74	22.75
6840	NYSE	ORI	Wed, Jul 24, 2019	23.00	23.35	22.94	23.33
6839	NYSE	ORI	Tue, Jul 23, 2019	22.98	23.09	22.80	23.06
6838	NYSE	ORI	Mon, Jul 22, 2019	23.02	23.11	22.83	22.97
6837	NYSE	ORI	Fri, Jul 19, 2019	23.15	23.39	23.06	23.07
6836	NYSE	ORI	Thu, Jul 18, 2019	23.04	23.23	22.93	23.17
6835	NYSE	ORI	Wed, Jul 17, 2019	23.15	23.20	22.93	22.93
6834	NYSE	ORI	Tue, Jul 16, 2019	22.98	23.18	22.91	23.16
6833	NYSE	ORI	Mon, Jul 15, 2019	23.25	23.29	22.96	22.99
6832	NYSE	ORI	Fri, Jul 12, 2019	22.97	23.24	22.89	23.20
6831	NYSE	ORI	Thu, Jul 11, 2019	22.88	22.99	22.73	22.93
6830	NYSE	ORI	Wed, Jul 10, 2019	22.98	23.15	22.79	22.88
6829	NYSE	ORI	Tue, Jul 9, 2019	23.01	23.09	22.77	22.98
6828	NYSE	ORI	Mon, Jul 8, 2019	23.09	23.18	22.92	23.03
6827	NYSE	ORI	Fri, Jul 5, 2019	23.15	23.16	22.86	23.15
6826	NYSE	ORI	Wed, Jul 3, 2019	22.89	23.19	22.86	23.15
6825	NYSE	ORI	Tue, Jul 2, 2019	22.47	22.89	22.44	22.79
6824	NYSE	ORI	Mon, Jul 1, 2019	22.59	22.60	22.25	22.47
6823	NYSE	ORI	Fri, Jun 28, 2019	22.37	22.50	22.31	22.38
6822	NYSE	ORI	Thu, Jun 27, 2019	22.15	22.35	22.05	22.34
6821	NYSE	ORI	Wed, Jun 26, 2019	22.73	22.73	22.06	22.06
6820	NYSE	ORI	Tue, Jun 25, 2019	22.65	22.82	22.52	22.65
6819	NYSE	ORI	Mon, Jun 24, 2019	22.79	22.89	22.59	22.64
6818	NYSE	ORI	Fri, Jun 21, 2019	22.88	22.91	22.64	22.78
6817	NYSE	ORI	Thu, Jun 20, 2019	22.68	22.99	22.51	22.93
6816	NYSE	ORI	Wed, Jun 19, 2019	22.54	22.69	22.53	22.58
6815	NYSE	ORI	Tue, Jun 18, 2019	22.67	22.75	22.54	22.57
6814	NYSE	ORI	Mon, Jun 17, 2019	22.85	22.87	22.55	22.59
6813	NYSE	ORI	Fri, Jun 14, 2019	22.72	22.86	22.61	22.81
6812	NYSE	ORI	Thu, Jun 13, 2019	22.76	22.78	22.47	22.72
6811	NYSE	ORI	Wed, Jun 12, 2019	22.52	22.71	22.49	22.69
6810	NYSE	ORI	Tue, Jun 11, 2019	22.56	22.57	22.35	22.51
6809	NYSE	ORI	Mon, Jun 10, 2019	22.59	22.63	22.36	22.44
6808	NYSE	ORI	Fri, Jun 7, 2019	22.58	22.69	22.49	22.52
6807	NYSE	ORI	Thu, Jun 6, 2019	22.68	22.69	22.44	22.52
6806	NYSE	ORI	Wed, Jun 5, 2019	22.45	22.76	22.45	22.68
6805	NYSE	ORI	Tue, Jun 4, 2019	22.16	22.50	22.15	22.47
6804	NYSE	ORI	Mon, Jun 3, 2019	21.88	22.07	21.74	22.05
6803	NYSE	ORI	Fri, May 31, 2019	22.03	22.23	21.93	21.85
6802	NYSE	ORI	Thu, May 30, 2019	22.28	22.39	22.12	22.22
6801	NYSE	ORI	Wed, May 29, 2019	22.28	22.37	22.11	22.26
6800	NYSE	ORI	Tue, May 28, 2019	22.55	22.61	22.33	22.37
6799	NYSE	ORI	Fri, May 24, 2019	22.36	22.59	22.30	22.56
6798	NYSE	ORI	Thu, May 23, 2019	22.48	22.56	22.27	22.34
6797	NYSE	ORI	Wed, May 22, 2019	22.45	22.71	22.41	22.71
6796	NYSE	ORI	Tue, May 21, 2019	22.53	22.61	22.47	22.58
6795	NYSE	ORI	Mon, May 20, 2019	22.25	22.60	22.23	22.41
6794	NYSE	ORI	Fri, May 17, 2019	22.46	22.70	22.28	22.38
6793	NYSE	ORI	Thu, May 16, 2019	22.47	22.83	22.40	22.50
6792	NYSE	ORI	Wed, May 15, 2019	21.85	22.40	21.85	22.36
6791	NYSE	ORI	Tue, May 14, 2019	21.80	22.10	21.66	21.95
6790	NYSE	ORI	Mon, May 13, 2019	21.97	22.04	21.68	21.78
6789	NYSE	ORI	Fri, May 10, 2019	21.94	22.40	21.84	22.32
6788	NYSE	ORI	Thu, May 9, 2019	21.70	22.17	21.65	22.06
6787	NYSE	ORI	Wed, May 8, 2019	22.00	22.15	21.90	21.91
6786	NYSE	ORI	Tue, May 7, 2019	22.21	22.37	21.92	22.08
6785	NYSE	ORI	Mon, May 6, 2019	22.12	22.40	22.09	22.35
6784	NYSE	ORI	Fri, May 3, 2019	22.29	22.40	22.16	22.37
6783	NYSE	ORI	Thu, May 2, 2019	22.10	22.39	22.10	22.22
6782	NYSE	ORI	Wed, May 1, 2019	22.38	22.52	22.14	22.14
6781	NYSE	ORI	Tue, Apr 30, 2019	22.41	22.49	22.07	22.36
6780	NYSE	ORI	Mon, Apr 29, 2019	22.19	22.53	22.18	22.40
6779	NYSE	ORI	Fri, Apr 26, 2019	21.25	22.13	21.25	22.09
6778	NYSE	ORI	Thu, Apr 25, 2019	21.05	21.25	20.51	21.20
6777	NYSE	ORI	Wed, Apr 24, 2019	21.03	21.30	21.03	21.20
6776	NYSE	ORI	Tue, Apr 23, 2019	20.93	21.20	20.89	21.07
6775	NYSE	ORI	Mon, Apr 22, 2019	20.97	21.06	20.81	20.91
6774	NYSE	ORI	Thu, Apr 18, 2019	21.03	21.23	20.99	21.05
6773	NYSE	ORI	Wed, Apr 17, 2019	21.34	21.36	21.04	21.05
6772	NYSE	ORI	Tue, Apr 16, 2019	21.11	21.33	21.11	21.31
6771	NYSE	ORI	Mon, Apr 15, 2019	21.05	21.09	20.90	20.99
6770	NYSE	ORI	Fri, Apr 12, 2019	21.17	21.23	20.94	21.04
6769	NYSE	ORI	Thu, Apr 11, 2019	21.02	21.10	20.90	21.04
6768	NYSE	ORI	Wed, Apr 10, 2019	20.70	20.96	20.62	20.96
6767	NYSE	ORI	Tue, Apr 9, 2019	20.97	20.97	20.56	20.63
6766	NYSE	ORI	Mon, Apr 8, 2019	21.13	21.20	20.92	21.04
6765	NYSE	ORI	Fri, Apr 5, 2019	21.12	21.24	21.04	21.14
6764	NYSE	ORI	Thu, Apr 4, 2019	21.09	21.18	21.01	21.08
6763	NYSE	ORI	Wed, Apr 3, 2019	21.05	21.09	20.89	21.05
6762	NYSE	ORI	Tue, Apr 2, 2019	21.23	21.23	20.89	20.94
6761	NYSE	ORI	Mon, Apr 1, 2019	21.02	21.24	20.96	21.24
6760	NYSE	ORI	Fri, Mar 29, 2019	21.20	21.20	20.88	20.92
6759	NYSE	ORI	Thu, Mar 28, 2019	20.92	21.11	20.78	21.04
6758	NYSE	ORI	Wed, Mar 27, 2019	20.73	21.01	20.73	20.88
6757	NYSE	ORI	Tue, Mar 26, 2019	20.60	20.78	20.54	20.73
6756	NYSE	ORI	Mon, Mar 25, 2019	20.64	20.70	20.48	20.54
6755	NYSE	ORI	Fri, Mar 22, 2019	20.71	20.92	20.62	20.63
6754	NYSE	ORI	Thu, Mar 21, 2019	20.48	20.83	20.44	20.79
6753	NYSE	ORI	Wed, Mar 20, 2019	20.87	20.89	20.50	20.52
6752	NYSE	ORI	Tue, Mar 19, 2019	21.18	21.18	20.87	20.90
6751	NYSE	ORI	Mon, Mar 18, 2019	21.15	21.19	20.95	21.12
6750	NYSE	ORI	Fri, Mar 15, 2019	20.85	21.17	20.85	21.00
6749	NYSE	ORI	Thu, Mar 14, 2019	20.80	21.02	20.75	20.89
6748	NYSE	ORI	Wed, Mar 13, 2019	20.94	20.95	20.72	20.77
6747	NYSE	ORI	Tue, Mar 12, 2019	20.91	20.98	20.82	20.89
6746	NYSE	ORI	Mon, Mar 11, 2019	20.72	20.88	20.60	20.87
6745	NYSE	ORI	Fri, Mar 8, 2019	20.40	20.66	20.40	20.65
6744	NYSE	ORI	Thu, Mar 7, 2019	20.56	20.70	20.44	20.54
6743	NYSE	ORI	Wed, Mar 6, 2019	20.77	20.92	20.56	20.56
6742	NYSE	ORI	Tue, Mar 5, 2019	20.75	20.86	20.48	20.77
6741	NYSE	ORI	Mon, Mar 4, 2019	20.77	20.82	20.45	20.75
6740	NYSE	ORI	Fri, Mar 1, 2019	21.00	21.12	20.83	20.77
6739	NYSE	ORI	Thu, Feb 28, 2019	20.91	21.05	20.86	20.86
6738	NYSE	ORI	Wed, Feb 27, 2019	20.88	20.93	20.80	20.89
6737	NYSE	ORI	Tue, Feb 26, 2019	21.03	21.11	20.88	20.89
6736	NYSE	ORI	Mon, Feb 25, 2019	21.15	21.29	20.97	21.07
6735	NYSE	ORI	Fri, Feb 22, 2019	21.08	21.15	20.91	21.15
6734	NYSE	ORI	Thu, Feb 21, 2019	21.14	21.25	20.97	21.10
6733	NYSE	ORI	Wed, Feb 20, 2019	21.01	21.20	21.00	21.19
6732	NYSE	ORI	Tue, Feb 19, 2019	20.83	21.09	20.83	21.08
6731	NYSE	ORI	Fri, Feb 15, 2019	20.82	21.00	20.80	20.92
6730	NYSE	ORI	Thu, Feb 14, 2019	20.65	20.84	20.55	20.69
6729	NYSE	ORI	Wed, Feb 13, 2019	20.75	20.91	20.72	20.82
6728	NYSE	ORI	Tue, Feb 12, 2019	20.67	20.84	20.66	20.67
6727	NYSE	ORI	Mon, Feb 11, 2019	20.56	20.67	20.41	20.66
6726	NYSE	ORI	Fri, Feb 8, 2019	20.54	20.63	20.24	20.52
6725	NYSE	ORI	Thu, Feb 7, 2019	20.48	20.59	20.17	20.58
6724	NYSE	ORI	Wed, Feb 6, 2019	20.38	20.45	20.28	20.43
6723	NYSE	ORI	Tue, Feb 5, 2019	20.54	20.54	20.26	20.42
6722	NYSE	ORI	Mon, Feb 4, 2019	20.40	20.53	20.29	20.53
6721	NYSE	ORI	Fri, Feb 1, 2019	20.15	20.51	20.09	20.44
6720	NYSE	ORI	Thu, Jan 31, 2019	19.99	20.28	19.92	20.15
6719	NYSE	ORI	Wed, Jan 30, 2019	20.05	20.26	19.82	20.05
6718	NYSE	ORI	Tue, Jan 29, 2019	20.11	20.38	20.00	20.04
6717	NYSE	ORI	Mon, Jan 28, 2019	20.00	20.09	19.68	20.00
6716	NYSE	ORI	Fri, Jan 25, 2019	20.60	20.86	20.01	20.07
6715	NYSE	ORI	Thu, Jan 24, 2019	21.87	21.97	20.13	20.54
6714	NYSE	ORI	Wed, Jan 23, 2019	21.35	21.81	21.32	21.77
6713	NYSE	ORI	Tue, Jan 22, 2019	21.53	21.65	21.10	21.25
6712	NYSE	ORI	Fri, Jan 18, 2019	21.63	21.64	21.44	21.61
6711	NYSE	ORI	Thu, Jan 17, 2019	21.58	21.86	21.41	21.47
6710	NYSE	ORI	Wed, Jan 16, 2019	21.36	21.63	21.23	21.60
6709	NYSE	ORI	Tue, Jan 15, 2019	21.13	21.33	21.04	21.30
6708	NYSE	ORI	Mon, Jan 14, 2019	20.90	21.14	20.80	21.11
6707	NYSE	ORI	Fri, Jan 11, 2019	21.09	21.14	20.96	21.00
6706	NYSE	ORI	Thu, Jan 10, 2019	20.88	21.18	20.77	21.16
6705	NYSE	ORI	Wed, Jan 9, 2019	20.91	20.99	20.68	20.92
6704	NYSE	ORI	Tue, Jan 8, 2019	20.66	20.79	20.41	20.79
6703	NYSE	ORI	Mon, Jan 7, 2019	20.56	20.83	20.47	20.53
6702	NYSE	ORI	Fri, Jan 4, 2019	20.47	20.81	20.43	20.64
6701	NYSE	ORI	Thu, Jan 3, 2019	20.13	20.37	19.98	20.21
6700	NYSE	ORI	Wed, Jan 2, 2019	20.24	20.39	19.97	20.17
6699	NYSE	ORI	Mon, Dec 31, 2018	20.52	20.69	20.30	20.57
6698	NYSE	ORI	Fri, Dec 28, 2018	20.77	20.98	20.35	20.52
6697	NYSE	ORI	Thu, Dec 27, 2018	20.29	20.76	20.04	20.76
6696	NYSE	ORI	Wed, Dec 26, 2018	19.66	20.66	19.55	20.65
6695	NYSE	ORI	Mon, Dec 24, 2018	20.41	20.44	19.64	19.65
6694	NYSE	ORI	Fri, Dec 21, 2018	20.56	21.08	20.52	20.60
6693	NYSE	ORI	Thu, Dec 20, 2018	20.54	20.80	20.38	20.57
6692	NYSE	ORI	Wed, Dec 19, 2018	20.83	21.22	20.59	20.73
6691	NYSE	ORI	Tue, Dec 18, 2018	20.79	21.00	20.70	20.86
6690	NYSE	ORI	Mon, Dec 17, 2018	21.39	21.39	20.64	20.69
6689	NYSE	ORI	Fri, Dec 14, 2018	21.19	21.52	21.19	21.41
6688	NYSE	ORI	Thu, Dec 13, 2018	21.63	21.69	21.27	21.41
6687	NYSE	ORI	Wed, Dec 12, 2018	21.94	21.99	21.62	21.65
6686	NYSE	ORI	Tue, Dec 11, 2018	21.67	21.90	21.48	21.61
6685	NYSE	ORI	Mon, Dec 10, 2018	21.56	21.58	21.02	21.43
6684	NYSE	ORI	Fri, Dec 7, 2018	21.98	22.10	21.36	21.55
6683	NYSE	ORI	Thu, Dec 6, 2018	21.83	22.09	21.18	22.09
6682	NYSE	ORI	Tue, Dec 4, 2018	22.81	22.81	22.14	22.15
6681	NYSE	ORI	Mon, Dec 3, 2018	22.57	22.83	22.32	22.83
6680	NYSE	ORI	Fri, Nov 30, 2018	22.03	22.58	21.99	22.36
6679	NYSE	ORI	Thu, Nov 29, 2018	22.00	22.17	21.89	22.04
6678	NYSE	ORI	Wed, Nov 28, 2018	21.50	22.12	21.47	22.12
6677	NYSE	ORI	Tue, Nov 27, 2018	21.72	21.82	21.43	21.45
6676	NYSE	ORI	Mon, Nov 26, 2018	21.68	21.83	21.58	21.78
6675	NYSE	ORI	Fri, Nov 23, 2018	21.42	21.74	21.37	21.47
6674	NYSE	ORI	Wed, Nov 21, 2018	21.58	21.77	21.39	21.60
6673	NYSE	ORI	Tue, Nov 20, 2018	21.67	21.83	21.47	21.57
6672	NYSE	ORI	Mon, Nov 19, 2018	21.79	21.95	21.62	21.82
6671	NYSE	ORI	Fri, Nov 16, 2018	21.86	22.05	21.73	21.88
6670	NYSE	ORI	Thu, Nov 15, 2018	21.03	22.05	20.91	22.04
6669	NYSE	ORI	Wed, Nov 14, 2018	21.78	21.82	21.03	21.18
6668	NYSE	ORI	Tue, Nov 13, 2018	21.78	22.12	21.65	21.73
6667	NYSE	ORI	Mon, Nov 12, 2018	22.21	22.30	21.75	21.80
6666	NYSE	ORI	Fri, Nov 9, 2018	22.40	22.56	22.23	22.27
6665	NYSE	ORI	Thu, Nov 8, 2018	22.60	22.78	22.40	22.50
6664	NYSE	ORI	Wed, Nov 7, 2018	22.50	22.69	22.31	22.66
6663	NYSE	ORI	Tue, Nov 6, 2018	21.97	22.51	21.97	22.46
6662	NYSE	ORI	Mon, Nov 5, 2018	21.75	22.14	21.75	22.01
6661	NYSE	ORI	Fri, Nov 2, 2018	22.14	22.20	21.54	21.72
6660	NYSE	ORI	Thu, Nov 1, 2018	22.03	22.12	21.88	21.96
6659	NYSE	ORI	Wed, Oct 31, 2018	22.10	22.34	21.99	22.05
6658	NYSE	ORI	Tue, Oct 30, 2018	21.90	22.01	21.54	21.99
6657	NYSE	ORI	Mon, Oct 29, 2018	21.93	22.20	21.55	21.79
6656	NYSE	ORI	Fri, Oct 26, 2018	21.30	21.78	21.10	21.68
6655	NYSE	ORI	Thu, Oct 25, 2018	20.20	21.48	20.06	21.42
6654	NYSE	ORI	Wed, Oct 24, 2018	20.32	20.40	19.81	19.85
6653	NYSE	ORI	Tue, Oct 23, 2018	20.29	20.45	20.10	20.33
6652	NYSE	ORI	Mon, Oct 22, 2018	20.60	20.70	20.39	20.56
6651	NYSE	ORI	Fri, Oct 19, 2018	20.38	20.68	20.26	20.57
6650	NYSE	ORI	Thu, Oct 18, 2018	20.68	20.74	20.31	20.41
6649	NYSE	ORI	Wed, Oct 17, 2018	20.45	20.77	20.33	20.68
6648	NYSE	ORI	Tue, Oct 16, 2018	20.27	20.49	20.05	20.47
6647	NYSE	ORI	Mon, Oct 15, 2018	20.22	20.35	20.17	20.18
6646	NYSE	ORI	Fri, Oct 12, 2018	20.50	20.50	19.93	20.24
6645	NYSE	ORI	Thu, Oct 11, 2018	21.17	21.17	20.38	20.40
6644	NYSE	ORI	Wed, Oct 10, 2018	21.66	21.78	21.22	21.25
6643	NYSE	ORI	Tue, Oct 9, 2018	21.76	21.86	21.64	21.77
6642	NYSE	ORI	Mon, Oct 8, 2018	21.58	21.83	21.52	21.81
6641	NYSE	ORI	Fri, Oct 5, 2018	21.88	21.97	21.57	21.61
6640	NYSE	ORI	Thu, Oct 4, 2018	22.11	22.20	21.80	21.90
6639	NYSE	ORI	Wed, Oct 3, 2018	22.06	22.19	22.02	22.12
6638	NYSE	ORI	Tue, Oct 2, 2018	22.04	22.13	21.92	22.02
6637	NYSE	ORI	Mon, Oct 1, 2018	22.43	22.57	22.05	22.09
6636	NYSE	ORI	Fri, Sep 28, 2018	22.26	22.44	22.16	22.38
6635	NYSE	ORI	Thu, Sep 27, 2018	22.44	22.53	22.35	22.36
6634	NYSE	ORI	Wed, Sep 26, 2018	22.60	22.62	22.36	22.42
6633	NYSE	ORI	Tue, Sep 25, 2018	22.64	22.71	22.47	22.52
6632	NYSE	ORI	Mon, Sep 24, 2018	22.95	22.95	22.54	22.58
6631	NYSE	ORI	Fri, Sep 21, 2018	23.00	23.05	22.89	22.95
6630	NYSE	ORI	Thu, Sep 20, 2018	22.74	22.95	22.74	22.93
6629	NYSE	ORI	Wed, Sep 19, 2018	22.63	22.83	22.63	22.72
6628	NYSE	ORI	Tue, Sep 18, 2018	22.46	22.65	22.42	22.61
6627	NYSE	ORI	Mon, Sep 17, 2018	22.88	22.88	22.48	22.48
6626	NYSE	ORI	Fri, Sep 14, 2018	22.44	22.88	22.41	22.82
6625	NYSE	ORI	Thu, Sep 13, 2018	22.33	22.57	22.33	22.48
6624	NYSE	ORI	Wed, Sep 12, 2018	22.37	22.46	22.24	22.29
6623	NYSE	ORI	Tue, Sep 11, 2018	22.54	22.58	22.39	22.42
6622	NYSE	ORI	Mon, Sep 10, 2018	22.73	22.86	22.60	22.60
6621	NYSE	ORI	Fri, Sep 7, 2018	22.52	22.68	22.48	22.67
6620	NYSE	ORI	Thu, Sep 6, 2018	22.52	22.64	22.42	22.52
6619	NYSE	ORI	Wed, Sep 5, 2018	22.21	22.56	22.19	22.52
6618	NYSE	ORI	Tue, Sep 4, 2018	22.18	22.31	22.11	22.21
6617	NYSE	ORI	Fri, Aug 31, 2018	22.08	22.20	22.02	22.18
6616	NYSE	ORI	Thu, Aug 30, 2018	22.42	22.50	22.23	22.13
6615	NYSE	ORI	Wed, Aug 29, 2018	22.51	22.53	22.34	22.43
6614	NYSE	ORI	Tue, Aug 28, 2018	22.41	22.49	22.33	22.45
6613	NYSE	ORI	Mon, Aug 27, 2018	22.36	22.56	22.36	22.41
6612	NYSE	ORI	Fri, Aug 24, 2018	22.16	22.38	22.16	22.31
6611	NYSE	ORI	Thu, Aug 23, 2018	22.10	22.15	21.97	22.10
6610	NYSE	ORI	Wed, Aug 22, 2018	22.17	22.37	22.10	22.12
6609	NYSE	ORI	Tue, Aug 21, 2018	22.01	22.24	21.99	22.17
6608	NYSE	ORI	Mon, Aug 20, 2018	21.93	22.08	21.92	21.96
6607	NYSE	ORI	Fri, Aug 17, 2018	21.74	21.98	21.74	21.95
6606	NYSE	ORI	Thu, Aug 16, 2018	21.60	21.93	21.60	21.80
6605	NYSE	ORI	Wed, Aug 15, 2018	21.37	21.52	21.27	21.51
6604	NYSE	ORI	Tue, Aug 14, 2018	21.36	21.49	21.36	21.44
6603	NYSE	ORI	Mon, Aug 13, 2018	21.44	21.60	21.35	21.38
6602	NYSE	ORI	Fri, Aug 10, 2018	21.48	21.49	21.30	21.43
6601	NYSE	ORI	Thu, Aug 9, 2018	21.67	21.82	21.58	21.60
6600	NYSE	ORI	Wed, Aug 8, 2018	21.76	21.81	21.62	21.68
6599	NYSE	ORI	Tue, Aug 7, 2018	21.72	21.89	21.67	21.75
6598	NYSE	ORI	Mon, Aug 6, 2018	21.59	21.79	21.55	21.64
6597	NYSE	ORI	Fri, Aug 3, 2018	21.47	21.61	21.45	21.57
6596	NYSE	ORI	Thu, Aug 2, 2018	21.37	21.67	21.37	21.57
6595	NYSE	ORI	Wed, Aug 1, 2018	21.29	21.46	21.18	21.46
6594	NYSE	ORI	Tue, Jul 31, 2018	21.21	21.42	21.15	21.31
6593	NYSE	ORI	Mon, Jul 30, 2018	20.98	21.30	20.94	21.15
6592	NYSE	ORI	Fri, Jul 27, 2018	21.05	21.40	20.91	20.92
6591	NYSE	ORI	Thu, Jul 26, 2018	20.50	21.13	20.24	21.12
6590	NYSE	ORI	Wed, Jul 25, 2018	20.30	20.47	20.09	20.43
6589	NYSE	ORI	Tue, Jul 24, 2018	20.37	20.40	20.20	20.26
6588	NYSE	ORI	Mon, Jul 23, 2018	20.45	20.47	20.25	20.36
6587	NYSE	ORI	Fri, Jul 20, 2018	20.29	20.49	20.16	20.44
6586	NYSE	ORI	Thu, Jul 19, 2018	20.34	20.35	20.14	20.28
6585	NYSE	ORI	Wed, Jul 18, 2018	20.25	20.46	20.22	20.43
6584	NYSE	ORI	Tue, Jul 17, 2018	20.16	20.30	20.16	20.23
6583	NYSE	ORI	Mon, Jul 16, 2018	20.08	20.19	20.05	20.12
6582	NYSE	ORI	Fri, Jul 13, 2018	20.02	20.07	19.94	20.03
6581	NYSE	ORI	Thu, Jul 12, 2018	20.39	20.40	20.03	20.05
6580	NYSE	ORI	Wed, Jul 11, 2018	20.27	20.40	20.21	20.29
6579	NYSE	ORI	Tue, Jul 10, 2018	20.18	20.37	20.17	20.33
6578	NYSE	ORI	Mon, Jul 9, 2018	19.92	20.19	19.90	20.15
6577	NYSE	ORI	Fri, Jul 6, 2018	19.75	19.97	19.71	19.86
6576	NYSE	ORI	Thu, Jul 5, 2018	20.00	20.00	19.74	19.81
6575	NYSE	ORI	Tue, Jul 3, 2018	19.96	20.14	19.85	19.87
6574	NYSE	ORI	Mon, Jul 2, 2018	19.79	19.91	19.72	19.90
6573	NYSE	ORI	Fri, Jun 29, 2018	20.02	20.11	19.90	19.91
6572	NYSE	ORI	Thu, Jun 28, 2018	19.67	19.97	19.65	19.95
6571	NYSE	ORI	Wed, Jun 27, 2018	20.04	20.12	19.68	19.68
6570	NYSE	ORI	Tue, Jun 26, 2018	20.23	20.27	20.04	20.06
6569	NYSE	ORI	Mon, Jun 25, 2018	20.27	20.39	20.12	20.20
6568	NYSE	ORI	Fri, Jun 22, 2018	20.50	20.54	20.29	20.29
6567	NYSE	ORI	Thu, Jun 21, 2018	20.81	20.87	20.38	20.40
6566	NYSE	ORI	Wed, Jun 20, 2018	21.11	21.15	20.93	20.95
6565	NYSE	ORI	Tue, Jun 19, 2018	20.83	21.14	20.79	21.09
6564	NYSE	ORI	Mon, Jun 18, 2018	20.92	21.08	20.85	20.94
6563	NYSE	ORI	Fri, Jun 15, 2018	20.95	21.14	20.91	21.05
6562	NYSE	ORI	Thu, Jun 14, 2018	21.16	21.27	20.96	20.99
6561	NYSE	ORI	Wed, Jun 13, 2018	21.14	21.39	21.10	21.16
6560	NYSE	ORI	Tue, Jun 12, 2018	21.36	21.47	21.03	21.11
6559	NYSE	ORI	Mon, Jun 11, 2018	21.55	21.56	21.31	21.31
6558	NYSE	ORI	Fri, Jun 8, 2018	21.41	21.53	21.31	21.50
6557	NYSE	ORI	Thu, Jun 7, 2018	21.28	21.39	21.17	21.30
6556	NYSE	ORI	Wed, Jun 6, 2018	21.12	21.27	21.00	21.24
6555	NYSE	ORI	Tue, Jun 5, 2018	20.91	21.10	20.87	21.08
6554	NYSE	ORI	Mon, Jun 4, 2018	20.91	21.02	20.84	20.94
6553	NYSE	ORI	Fri, Jun 1, 2018	21.16	21.19	20.96	21.03
6552	NYSE	ORI	Thu, May 31, 2018	21.20	21.20	20.96	20.98
6551	NYSE	ORI	Wed, May 30, 2018	21.16	21.35	21.10	21.20
6550	NYSE	ORI	Tue, May 29, 2018	21.08	21.18	20.89	21.06
6549	NYSE	ORI	Fri, May 25, 2018	21.15	21.36	21.03	21.23
6548	NYSE	ORI	Thu, May 24, 2018	21.14	21.28	20.97	21.21
6547	NYSE	ORI	Wed, May 23, 2018	21.21	21.21	21.04	21.14
6546	NYSE	ORI	Tue, May 22, 2018	21.27	21.39	21.14	21.22
6545	NYSE	ORI	Mon, May 21, 2018	21.10	21.27	21.04	21.23
6544	NYSE	ORI	Fri, May 18, 2018	20.95	21.07	20.87	21.04
6543	NYSE	ORI	Thu, May 17, 2018	20.82	21.06	20.82	20.92
6542	NYSE	ORI	Wed, May 16, 2018	20.61	20.93	20.56	20.83
6541	NYSE	ORI	Tue, May 15, 2018	20.51	20.77	20.51	20.64
6540	NYSE	ORI	Mon, May 14, 2018	20.76	20.86	20.54	20.57
6539	NYSE	ORI	Fri, May 11, 2018	20.76	20.92	20.72	20.75
6538	NYSE	ORI	Thu, May 10, 2018	20.55	20.81	20.50	20.78
6537	NYSE	ORI	Wed, May 9, 2018	20.48	20.63	20.43	20.55
6536	NYSE	ORI	Tue, May 8, 2018	20.29	20.49	20.25	20.45
6535	NYSE	ORI	Mon, May 7, 2018	20.13	20.31	20.03	20.25
6534	NYSE	ORI	Fri, May 4, 2018	19.74	20.25	19.71	20.12
6533	NYSE	ORI	Thu, May 3, 2018	19.90	20.01	19.52	19.78
6532	NYSE	ORI	Wed, May 2, 2018	20.40	20.40	19.99	20.02
6531	NYSE	ORI	Tue, May 1, 2018	20.39	20.48	20.21	20.47
6530	NYSE	ORI	Mon, Apr 30, 2018	20.61	20.68	20.33	20.40
6529	NYSE	ORI	Fri, Apr 27, 2018	20.53	20.58	20.34	20.54
6528	NYSE	ORI	Thu, Apr 26, 2018	20.80	21.05	20.32	20.52
6527	NYSE	ORI	Wed, Apr 25, 2018	21.29	21.32	21.07	21.23
6526	NYSE	ORI	Tue, Apr 24, 2018	21.47	21.56	21.19	21.29
6525	NYSE	ORI	Mon, Apr 23, 2018	21.58	21.62	21.38	21.47
6524	NYSE	ORI	Fri, Apr 20, 2018	21.63	21.67	21.41	21.50
6523	NYSE	ORI	Thu, Apr 19, 2018	21.61	21.73	21.45	21.55
6522	NYSE	ORI	Wed, Apr 18, 2018	21.63	21.75	21.58	21.58
6521	NYSE	ORI	Tue, Apr 17, 2018	21.89	21.90	21.53	21.59
6520	NYSE	ORI	Mon, Apr 16, 2018	21.63	21.94	21.49	21.84
6519	NYSE	ORI	Fri, Apr 13, 2018	21.64	21.64	21.37	21.46
6518	NYSE	ORI	Thu, Apr 12, 2018	21.46	21.56	21.35	21.50
6517	NYSE	ORI	Wed, Apr 11, 2018	21.20	21.43	21.17	21.28
6516	NYSE	ORI	Tue, Apr 10, 2018	21.35	21.55	21.26	21.34
6515	NYSE	ORI	Mon, Apr 9, 2018	21.35	21.37	21.07	21.10
6514	NYSE	ORI	Fri, Apr 6, 2018	21.47	21.61	21.22	21.31
6513	NYSE	ORI	Thu, Apr 5, 2018	21.76	21.79	21.58	21.63
6512	NYSE	ORI	Wed, Apr 4, 2018	21.17	21.70	21.13	21.66
6511	NYSE	ORI	Tue, Apr 3, 2018	21.02	21.45	21.02	21.34
6510	NYSE	ORI	Mon, Apr 2, 2018	21.42	21.56	20.74	21.00
6509	NYSE	ORI	Thu, Mar 29, 2018	21.46	21.58	21.38	21.45
6508	NYSE	ORI	Wed, Mar 28, 2018	21.10	21.48	21.09	21.41
6507	NYSE	ORI	Tue, Mar 27, 2018	21.26	21.39	21.02	21.11
6506	NYSE	ORI	Mon, Mar 26, 2018	21.02	21.19	20.80	21.15
6505	NYSE	ORI	Fri, Mar 23, 2018	21.17	21.32	20.82	20.83
6504	NYSE	ORI	Thu, Mar 22, 2018	21.38	21.61	21.17	21.17
6503	NYSE	ORI	Wed, Mar 21, 2018	21.49	21.71	21.41	21.53
6502	NYSE	ORI	Tue, Mar 20, 2018	21.47	21.56	21.32	21.50
6501	NYSE	ORI	Mon, Mar 19, 2018	21.29	21.43	21.18	21.40
6500	NYSE	ORI	Fri, Mar 16, 2018	21.11	21.40	21.11	21.30
6499	NYSE	ORI	Thu, Mar 15, 2018	20.95	21.12	20.89	21.06
6498	NYSE	ORI	Wed, Mar 14, 2018	21.42	21.49	20.89	20.91
6497	NYSE	ORI	Tue, Mar 13, 2018	21.41	21.46	21.20	21.32
6496	NYSE	ORI	Mon, Mar 12, 2018	21.43	21.43	21.17	21.25
6495	NYSE	ORI	Fri, Mar 9, 2018	20.77	21.37	20.68	21.34
6494	NYSE	ORI	Thu, Mar 8, 2018	20.64	20.73	20.47	20.69
6493	NYSE	ORI	Wed, Mar 7, 2018	20.11	20.72	20.11	20.52
6492	NYSE	ORI	Tue, Mar 6, 2018	20.41	20.47	20.17	20.22
6491	NYSE	ORI	Mon, Mar 5, 2018	20.02	20.45	20.00	20.34
6490	NYSE	ORI	Fri, Mar 2, 2018	19.63	20.05	19.48	20.03
6489	NYSE	ORI	Thu, Mar 1, 2018	20.06	20.18	19.72	19.72
6488	NYSE	ORI	Wed, Feb 28, 2018	20.07	20.38	19.99	20.03
6487	NYSE	ORI	Tue, Feb 27, 2018	20.67	20.67	19.99	20.01
6486	NYSE	ORI	Mon, Feb 26, 2018	20.25	20.73	20.22	20.72
6485	NYSE	ORI	Fri, Feb 23, 2018	20.30	20.31	20.13	20.25
6484	NYSE	ORI	Thu, Feb 22, 2018	20.45	20.57	20.16	20.20
6483	NYSE	ORI	Wed, Feb 21, 2018	20.78	20.95	20.43	20.43
6482	NYSE	ORI	Tue, Feb 20, 2018	20.85	20.90	20.38	20.76
6481	NYSE	ORI	Fri, Feb 16, 2018	20.49	20.99	20.49	20.98
6480	NYSE	ORI	Thu, Feb 15, 2018	20.51	20.55	20.35	20.49
6479	NYSE	ORI	Wed, Feb 14, 2018	20.07	20.42	20.04	20.40
6478	NYSE	ORI	Tue, Feb 13, 2018	20.28	20.28	19.88	20.09
6477	NYSE	ORI	Mon, Feb 12, 2018	20.13	20.48	19.97	20.32
6476	NYSE	ORI	Fri, Feb 9, 2018	20.10	20.10	19.62	19.90
6475	NYSE	ORI	Thu, Feb 8, 2018	20.65	20.69	19.90	19.91
6474	NYSE	ORI	Wed, Feb 7, 2018	20.61	20.96	20.57	20.65
6473	NYSE	ORI	Tue, Feb 6, 2018	20.64	20.80	20.29	20.70
6472	NYSE	ORI	Mon, Feb 5, 2018	21.42	21.66	20.84	20.87
6471	NYSE	ORI	Fri, Feb 2, 2018	21.77	21.81	21.46	21.55
6470	NYSE	ORI	Thu, Feb 1, 2018	21.51	21.93	21.48	21.86
6469	NYSE	ORI	Wed, Jan 31, 2018	22.12	22.12	21.41	21.49
6468	NYSE	ORI	Tue, Jan 30, 2018	22.12	22.34	21.99	21.99
6467	NYSE	ORI	Mon, Jan 29, 2018	21.93	22.31	21.93	22.21
6466	NYSE	ORI	Fri, Jan 26, 2018	21.41	21.94	21.30	21.91
6465	NYSE	ORI	Thu, Jan 25, 2018	20.60	21.42	20.55	21.41
6464	NYSE	ORI	Wed, Jan 24, 2018	20.51	20.60	20.33	20.40
6463	NYSE	ORI	Tue, Jan 23, 2018	20.41	20.57	20.38	20.44
6462	NYSE	ORI	Mon, Jan 22, 2018	20.36	20.56	20.33	20.38
6461	NYSE	ORI	Fri, Jan 19, 2018	20.19	20.32	20.11	20.27
6460	NYSE	ORI	Thu, Jan 18, 2018	20.26	20.34	20.00	20.17
6459	NYSE	ORI	Wed, Jan 17, 2018	20.18	20.38	20.04	20.28
6458	NYSE	ORI	Tue, Jan 16, 2018	19.83	20.22	19.79	20.22
6457	NYSE	ORI	Fri, Jan 12, 2018	19.82	19.85	19.61	19.79
6456	NYSE	ORI	Thu, Jan 11, 2018	19.83	19.90	19.73	19.83
6455	NYSE	ORI	Wed, Jan 10, 2018	19.86	19.89	19.68	19.76
6454	NYSE	ORI	Tue, Jan 9, 2018	19.91	19.97	19.77	19.82
6453	NYSE	ORI	Mon, Jan 8, 2018	20.87	20.94	20.54	19.77
6452	NYSE	ORI	Fri, Jan 5, 2018	21.14	21.18	20.73	20.87
6451	NYSE	ORI	Thu, Jan 4, 2018	21.22	21.40	20.98	21.10
6450	NYSE	ORI	Wed, Jan 3, 2018	21.08	21.22	21.00	21.18
6449	NYSE	ORI	Tue, Jan 2, 2018	21.41	21.43	21.03	21.07
6448	NYSE	ORI	Fri, Dec 29, 2017	21.41	21.55	21.36	21.38
6447	NYSE	ORI	Thu, Dec 28, 2017	21.50	21.56	21.36	21.42
6446	NYSE	ORI	Wed, Dec 27, 2017	21.29	21.56	21.24	21.46
6445	NYSE	ORI	Tue, Dec 26, 2017	21.10	21.40	21.10	21.25
6444	NYSE	ORI	Fri, Dec 22, 2017	21.04	21.12	20.95	21.10
6443	NYSE	ORI	Thu, Dec 21, 2017	20.86	21.11	20.79	20.90
6442	NYSE	ORI	Wed, Dec 20, 2017	20.94	20.94	20.72	20.79
6441	NYSE	ORI	Tue, Dec 19, 2017	20.95	20.97	20.79	20.83
6440	NYSE	ORI	Mon, Dec 18, 2017	20.82	20.94	20.76	20.85
6439	NYSE	ORI	Fri, Dec 15, 2017	20.59	20.92	20.51	20.75
6438	NYSE	ORI	Thu, Dec 14, 2017	20.72	20.78	20.53	20.53
6437	NYSE	ORI	Wed, Dec 13, 2017	20.81	20.82	20.62	20.65
6436	NYSE	ORI	Tue, Dec 12, 2017	20.83	20.95	20.80	20.80
6435	NYSE	ORI	Mon, Dec 11, 2017	20.82	20.89	20.75	20.75
6434	NYSE	ORI	Fri, Dec 8, 2017	20.83	20.86	20.76	20.84
6433	NYSE	ORI	Thu, Dec 7, 2017	20.70	20.87	20.69	20.83
6432	NYSE	ORI	Wed, Dec 6, 2017	20.71	20.81	20.64	20.70
6431	NYSE	ORI	Tue, Dec 5, 2017	20.74	20.86	20.62	20.71
6430	NYSE	ORI	Mon, Dec 4, 2017	20.80	20.93	20.73	20.76
6429	NYSE	ORI	Fri, Dec 1, 2017	21.00	21.03	20.50	20.86
6428	NYSE	ORI	Thu, Nov 30, 2017	20.92	21.07	20.80	20.97
6427	NYSE	ORI	Wed, Nov 29, 2017	20.89	20.93	20.82	20.88
6426	NYSE	ORI	Tue, Nov 28, 2017	20.89	20.90	20.80	20.87
6425	NYSE	ORI	Mon, Nov 27, 2017	20.90	20.92	20.83	20.85
6424	NYSE	ORI	Fri, Nov 24, 2017	20.90	20.91	20.79	20.89
6423	NYSE	ORI	Wed, Nov 22, 2017	20.80	20.90	20.75	20.83
6422	NYSE	ORI	Tue, Nov 21, 2017	20.77	20.88	20.73	20.81
6421	NYSE	ORI	Mon, Nov 20, 2017	20.75	20.78	20.68	20.77
6420	NYSE	ORI	Fri, Nov 17, 2017	20.61	20.72	20.52	20.70
6419	NYSE	ORI	Thu, Nov 16, 2017	20.86	20.86	20.65	20.66
6418	NYSE	ORI	Wed, Nov 15, 2017	20.75	20.90	20.65	20.85
6417	NYSE	ORI	Tue, Nov 14, 2017	20.80	20.93	20.78	20.86
6416	NYSE	ORI	Mon, Nov 13, 2017	20.79	20.93	20.77	20.87
6415	NYSE	ORI	Fri, Nov 10, 2017	20.79	20.85	20.70	20.83
6414	NYSE	ORI	Thu, Nov 9, 2017	20.58	20.85	20.53	20.79
6413	NYSE	ORI	Wed, Nov 8, 2017	20.68	20.73	20.59	20.62
6412	NYSE	ORI	Tue, Nov 7, 2017	20.53	20.77	20.53	20.64
6411	NYSE	ORI	Mon, Nov 6, 2017	20.42	20.56	20.40	20.55
6410	NYSE	ORI	Fri, Nov 3, 2017	20.35	20.49	20.28	20.44
6409	NYSE	ORI	Thu, Nov 2, 2017	20.34	20.52	20.18	20.36
6408	NYSE	ORI	Wed, Nov 1, 2017	20.39	20.45	20.23	20.30
6407	NYSE	ORI	Tue, Oct 31, 2017	20.28	20.44	20.10	20.29
6406	NYSE	ORI	Mon, Oct 30, 2017	19.95	20.51	19.91	20.24
6405	NYSE	ORI	Fri, Oct 27, 2017	19.79	19.79	19.37	19.50
6404	NYSE	ORI	Thu, Oct 26, 2017	19.45	19.84	19.33	19.79
6403	NYSE	ORI	Wed, Oct 25, 2017	19.64	19.67	19.34	19.43
6402	NYSE	ORI	Tue, Oct 24, 2017	19.49	19.70	19.45	19.61
6401	NYSE	ORI	Mon, Oct 23, 2017	19.60	19.62	19.40	19.45
6400	NYSE	ORI	Fri, Oct 20, 2017	19.84	19.84	19.58	19.60
6399	NYSE	ORI	Thu, Oct 19, 2017	19.58	19.70	19.47	19.69
6398	NYSE	ORI	Wed, Oct 18, 2017	19.78	19.79	19.56	19.66
6397	NYSE	ORI	Tue, Oct 17, 2017	19.81	19.82	19.52	19.73
6396	NYSE	ORI	Mon, Oct 16, 2017	19.74	19.85	19.68	19.77
6395	NYSE	ORI	Fri, Oct 13, 2017	19.69	19.86	19.60	19.73
6394	NYSE	ORI	Thu, Oct 12, 2017	19.82	19.82	19.66	19.66
6393	NYSE	ORI	Wed, Oct 11, 2017	19.73	19.83	19.66	19.79
6392	NYSE	ORI	Tue, Oct 10, 2017	19.63	19.80	19.61	19.78
6391	NYSE	ORI	Mon, Oct 9, 2017	19.64	19.70	19.56	19.60
6390	NYSE	ORI	Fri, Oct 6, 2017	19.70	19.73	19.56	19.60
6389	NYSE	ORI	Thu, Oct 5, 2017	19.74	19.74	19.63	19.66
6388	NYSE	ORI	Wed, Oct 4, 2017	19.85	19.85	19.68	19.72
6387	NYSE	ORI	Tue, Oct 3, 2017	19.75	19.83	19.67	19.83
6386	NYSE	ORI	Mon, Oct 2, 2017	19.69	19.79	19.57	19.78
6385	NYSE	ORI	Fri, Sep 29, 2017	19.67	19.84	19.63	19.69
6384	NYSE	ORI	Thu, Sep 28, 2017	19.69	19.74	19.52	19.73
6383	NYSE	ORI	Wed, Sep 27, 2017	19.80	19.89	19.59	19.62
6382	NYSE	ORI	Tue, Sep 26, 2017	19.70	19.75	19.54	19.64
6381	NYSE	ORI	Mon, Sep 25, 2017	19.53	19.77	19.53	19.72
6380	NYSE	ORI	Fri, Sep 22, 2017	19.50	19.70	19.42	19.60
6379	NYSE	ORI	Thu, Sep 21, 2017	19.58	19.73	19.52	19.53
6378	NYSE	ORI	Wed, Sep 20, 2017	19.74	19.80	19.61	19.63
6377	NYSE	ORI	Tue, Sep 19, 2017	19.64	19.88	19.63	19.72
6376	NYSE	ORI	Mon, Sep 18, 2017	19.54	19.64	19.44	19.64
6375	NYSE	ORI	Fri, Sep 15, 2017	19.37	19.57	19.37	19.49
6374	NYSE	ORI	Thu, Sep 14, 2017	19.50	19.58	19.30	19.37
6373	NYSE	ORI	Wed, Sep 13, 2017	19.38	19.61	19.32	19.54
6372	NYSE	ORI	Tue, Sep 12, 2017	19.33	19.48	19.30	19.44
6371	NYSE	ORI	Mon, Sep 11, 2017	19.34	19.67	19.04	19.29
6370	NYSE	ORI	Fri, Sep 8, 2017	18.00	19.13	17.95	18.98
6369	NYSE	ORI	Thu, Sep 7, 2017	18.40	18.45	17.92	18.11
6368	NYSE	ORI	Wed, Sep 6, 2017	18.35	18.62	18.35	18.48
6367	NYSE	ORI	Tue, Sep 5, 2017	19.08	19.15	18.23	18.26
6366	NYSE	ORI	Fri, Sep 1, 2017	19.12	19.40	19.03	19.23
6365	NYSE	ORI	Thu, Aug 31, 2017	19.08	19.14	18.89	19.09
6364	NYSE	ORI	Wed, Aug 30, 2017	19.13	19.23	19.05	18.97
6363	NYSE	ORI	Tue, Aug 29, 2017	19.08	19.19	19.05	19.12
6362	NYSE	ORI	Mon, Aug 28, 2017	19.28	19.30	19.10	19.16
6361	NYSE	ORI	Fri, Aug 25, 2017	19.20	19.35	19.13	19.29
6360	NYSE	ORI	Thu, Aug 24, 2017	19.32	19.34	19.13	19.14
6359	NYSE	ORI	Wed, Aug 23, 2017	19.16	19.40	19.12	19.27
6358	NYSE	ORI	Tue, Aug 22, 2017	19.14	19.27	19.08	19.23
6357	NYSE	ORI	Mon, Aug 21, 2017	19.13	19.14	18.99	19.11
6356	NYSE	ORI	Fri, Aug 18, 2017	19.11	19.19	19.02	19.11
6355	NYSE	ORI	Thu, Aug 17, 2017	19.42	19.51	19.16	19.18
6354	NYSE	ORI	Wed, Aug 16, 2017	19.39	19.48	19.37	19.41
6353	NYSE	ORI	Tue, Aug 15, 2017	19.35	19.43	19.33	19.37
6352	NYSE	ORI	Mon, Aug 14, 2017	19.23	19.44	19.15	19.35
6351	NYSE	ORI	Fri, Aug 11, 2017	19.00	19.26	18.99	19.10
6350	NYSE	ORI	Thu, Aug 10, 2017	19.31	19.36	19.11	19.13
6349	NYSE	ORI	Wed, Aug 9, 2017	19.30	19.43	19.30	19.35
6348	NYSE	ORI	Tue, Aug 8, 2017	19.40	19.57	19.33	19.43
6347	NYSE	ORI	Mon, Aug 7, 2017	19.53	19.67	19.33	19.38
6346	NYSE	ORI	Fri, Aug 4, 2017	19.37	19.57	19.31	19.53
6345	NYSE	ORI	Thu, Aug 3, 2017	19.34	19.43	19.20	19.34
6344	NYSE	ORI	Wed, Aug 2, 2017	19.41	19.49	19.29	19.34
6343	NYSE	ORI	Tue, Aug 1, 2017	19.64	19.64	19.39	19.43
6342	NYSE	ORI	Mon, Jul 31, 2017	19.03	19.64	19.03	19.62
6341	NYSE	ORI	Fri, Jul 28, 2017	19.00	19.09	18.76	19.03
6340	NYSE	ORI	Thu, Jul 27, 2017	19.89	19.98	19.03	19.03
6339	NYSE	ORI	Wed, Jul 26, 2017	20.16	20.16	19.77	19.87
6338	NYSE	ORI	Tue, Jul 25, 2017	19.85	20.18	19.83	20.15
6337	NYSE	ORI	Mon, Jul 24, 2017	19.72	19.79	19.67	19.70
6336	NYSE	ORI	Fri, Jul 21, 2017	19.70	19.74	19.54	19.70
6335	NYSE	ORI	Thu, Jul 20, 2017	19.70	19.76	19.61	19.69
6334	NYSE	ORI	Wed, Jul 19, 2017	19.57	19.72	19.53	19.68
6333	NYSE	ORI	Tue, Jul 18, 2017	19.53	19.61	19.36	19.55
6332	NYSE	ORI	Mon, Jul 17, 2017	19.49	19.71	19.39	19.59
6331	NYSE	ORI	Fri, Jul 14, 2017	19.44	19.58	19.41	19.53
6330	NYSE	ORI	Thu, Jul 13, 2017	19.46	19.53	19.34	19.49
6329	NYSE	ORI	Wed, Jul 12, 2017	19.51	19.59	19.40	19.40
6328	NYSE	ORI	Tue, Jul 11, 2017	19.52	19.63	19.40	19.45
6327	NYSE	ORI	Mon, Jul 10, 2017	19.50	19.62	19.40	19.48
6326	NYSE	ORI	Fri, Jul 7, 2017	19.56	19.65	19.35	19.57
6325	NYSE	ORI	Thu, Jul 6, 2017	19.61	19.63	19.42	19.50
6324	NYSE	ORI	Wed, Jul 5, 2017	19.81	19.83	19.51	19.60
6323	NYSE	ORI	Mon, Jul 3, 2017	19.53	19.91	19.53	19.82
6322	NYSE	ORI	Fri, Jun 30, 2017	19.74	19.81	19.49	19.53
6321	NYSE	ORI	Thu, Jun 29, 2017	19.87	19.90	19.49	19.67
6320	NYSE	ORI	Wed, Jun 28, 2017	19.61	19.84	19.59	19.72
6319	NYSE	ORI	Tue, Jun 27, 2017	19.83	19.83	19.51	19.51
6318	NYSE	ORI	Mon, Jun 26, 2017	19.77	19.92	19.73	19.80
6317	NYSE	ORI	Fri, Jun 23, 2017	19.74	19.82	19.64	19.74
6316	NYSE	ORI	Thu, Jun 22, 2017	19.82	19.89	19.65	19.65
6315	NYSE	ORI	Wed, Jun 21, 2017	20.08	20.10	19.79	19.82
6314	NYSE	ORI	Tue, Jun 20, 2017	20.12	20.17	19.90	20.02
6313	NYSE	ORI	Mon, Jun 19, 2017	20.52	20.56	20.14	20.17
6312	NYSE	ORI	Fri, Jun 16, 2017	20.42	20.52	20.16	20.41
6311	NYSE	ORI	Thu, Jun 15, 2017	20.06	20.52	20.06	20.52
6310	NYSE	ORI	Wed, Jun 14, 2017	20.19	20.32	20.08	20.32
6309	NYSE	ORI	Tue, Jun 13, 2017	19.98	20.24	19.88	20.20
6308	NYSE	ORI	Mon, Jun 12, 2017	20.10	20.25	19.84	19.96
6307	NYSE	ORI	Fri, Jun 9, 2017	19.73	20.12	19.59	20.10
6306	NYSE	ORI	Thu, Jun 8, 2017	19.41	19.75	19.39	19.67
6305	NYSE	ORI	Wed, Jun 7, 2017	19.50	19.62	19.43	19.43
6304	NYSE	ORI	Tue, Jun 6, 2017	19.49	19.61	19.34	19.44
6303	NYSE	ORI	Mon, Jun 5, 2017	19.83	19.86	19.52	19.56
6302	NYSE	ORI	Fri, Jun 2, 2017	19.95	20.00	19.85	19.86
6301	NYSE	ORI	Thu, Jun 1, 2017	19.68	19.95	19.66	19.94
6300	NYSE	ORI	Wed, May 31, 2017	19.58	19.80	19.41	19.59
6299	NYSE	ORI	Tue, May 30, 2017	19.70	19.79	19.43	19.56
6298	NYSE	ORI	Fri, May 26, 2017	19.86	19.98	19.68	19.74
6297	NYSE	ORI	Thu, May 25, 2017	19.87	19.96	19.75	19.83
6296	NYSE	ORI	Wed, May 24, 2017	19.89	19.92	19.77	19.80
6295	NYSE	ORI	Tue, May 23, 2017	19.82	19.96	19.80	19.90
6294	NYSE	ORI	Mon, May 22, 2017	19.69	19.83	19.67	19.81
6293	NYSE	ORI	Fri, May 19, 2017	19.45	19.68	19.40	19.64
6292	NYSE	ORI	Thu, May 18, 2017	19.43	19.54	19.36	19.42
6291	NYSE	ORI	Wed, May 17, 2017	19.52	19.59	19.33	19.43
6290	NYSE	ORI	Tue, May 16, 2017	19.60	19.76	19.53	19.65
6289	NYSE	ORI	Mon, May 15, 2017	19.55	19.74	19.52	19.62
6288	NYSE	ORI	Fri, May 12, 2017	19.60	19.62	19.46	19.54
6287	NYSE	ORI	Thu, May 11, 2017	19.80	19.87	19.61	19.64
6286	NYSE	ORI	Wed, May 10, 2017	19.77	19.95	19.70	19.85
6285	NYSE	ORI	Tue, May 9, 2017	20.14	20.19	19.71	19.76
6284	NYSE	ORI	Mon, May 8, 2017	20.28	20.32	20.09	20.12
6283	NYSE	ORI	Fri, May 5, 2017	20.24	20.34	20.16	20.26
6282	NYSE	ORI	Thu, May 4, 2017	20.27	20.32	20.09	20.21
6281	NYSE	ORI	Wed, May 3, 2017	20.18	20.38	20.11	20.20
6280	NYSE	ORI	Tue, May 2, 2017	20.58	20.64	20.10	20.16
6279	NYSE	ORI	Mon, May 1, 2017	20.75	20.76	20.59	20.60
6278	NYSE	ORI	Fri, Apr 28, 2017	20.90	20.90	20.57	20.68
6277	NYSE	ORI	Thu, Apr 27, 2017	20.38	20.89	20.37	20.83
6276	NYSE	ORI	Wed, Apr 26, 2017	20.10	20.37	20.07	20.22
6275	NYSE	ORI	Tue, Apr 25, 2017	20.06	20.16	20.06	20.07
6274	NYSE	ORI	Mon, Apr 24, 2017	20.04	20.10	19.82	19.99
6273	NYSE	ORI	Fri, Apr 21, 2017	19.95	19.97	19.78	19.82
6272	NYSE	ORI	Thu, Apr 20, 2017	20.00	20.00	19.75	19.93
6271	NYSE	ORI	Wed, Apr 19, 2017	19.92	20.08	19.84	19.91
6270	NYSE	ORI	Tue, Apr 18, 2017	19.92	20.05	19.83	19.92
6269	NYSE	ORI	Mon, Apr 17, 2017	19.86	20.10	19.81	20.07
6268	NYSE	ORI	Thu, Apr 13, 2017	20.03	20.03	19.80	19.80
6267	NYSE	ORI	Wed, Apr 12, 2017	20.23	20.24	19.99	20.02
6266	NYSE	ORI	Tue, Apr 11, 2017	20.13	20.25	20.00	20.24
6265	NYSE	ORI	Mon, Apr 10, 2017	19.91	20.19	19.86	20.13
6264	NYSE	ORI	Fri, Apr 7, 2017	19.96	19.99	19.80	19.91
6263	NYSE	ORI	Thu, Apr 6, 2017	20.09	20.09	19.93	19.98
6262	NYSE	ORI	Wed, Apr 5, 2017	20.50	20.51	20.03	20.07
6261	NYSE	ORI	Tue, Apr 4, 2017	20.29	20.49	20.26	20.45
6260	NYSE	ORI	Mon, Apr 3, 2017	20.43	20.51	20.22	20.27
6259	NYSE	ORI	Fri, Mar 31, 2017	20.43	20.56	20.32	20.48
6258	NYSE	ORI	Thu, Mar 30, 2017	20.22	20.45	20.17	20.45
6257	NYSE	ORI	Wed, Mar 29, 2017	20.19	20.25	20.10	20.22
6256	NYSE	ORI	Tue, Mar 28, 2017	19.93	20.24	19.93	20.22
6255	NYSE	ORI	Mon, Mar 27, 2017	19.88	20.01	19.86	19.97
6254	NYSE	ORI	Fri, Mar 24, 2017	20.13	20.20	19.95	20.02
6253	NYSE	ORI	Thu, Mar 23, 2017	19.97	20.24	19.91	20.12
6252	NYSE	ORI	Wed, Mar 22, 2017	19.99	19.99	19.82	19.96
6251	NYSE	ORI	Tue, Mar 21, 2017	20.29	20.32	19.93	19.98
6250	NYSE	ORI	Mon, Mar 20, 2017	20.06	20.23	20.06	20.17
6249	NYSE	ORI	Fri, Mar 17, 2017	20.27	20.29	20.04	20.17
6248	NYSE	ORI	Thu, Mar 16, 2017	20.35	20.38	20.24	20.31
6247	NYSE	ORI	Wed, Mar 15, 2017	20.22	20.41	20.19	20.35
6246	NYSE	ORI	Tue, Mar 14, 2017	20.19	20.24	20.10	20.22
6245	NYSE	ORI	Mon, Mar 13, 2017	20.34	20.38	20.17	20.23
6244	NYSE	ORI	Fri, Mar 10, 2017	20.30	20.41	20.21	20.34
6243	NYSE	ORI	Thu, Mar 9, 2017	20.27	20.43	20.15	20.21
6242	NYSE	ORI	Wed, Mar 8, 2017	20.40	20.47	20.24	20.27
6241	NYSE	ORI	Tue, Mar 7, 2017	20.43	20.50	20.30	20.33
6240	NYSE	ORI	Mon, Mar 6, 2017	20.55	20.58	20.44	20.45
6239	NYSE	ORI	Fri, Mar 3, 2017	20.61	20.70	20.43	20.61
6238	NYSE	ORI	Thu, Mar 2, 2017	20.78	20.81	20.61	20.61
6237	NYSE	ORI	Wed, Mar 1, 2017	20.90	20.99	20.79	20.71
6236	NYSE	ORI	Tue, Feb 28, 2017	20.75	20.85	20.69	20.71
6235	NYSE	ORI	Mon, Feb 27, 2017	20.89	20.93	20.72	20.84
6234	NYSE	ORI	Fri, Feb 24, 2017	20.94	21.02	20.85	20.88
6233	NYSE	ORI	Thu, Feb 23, 2017	21.05	21.11	20.94	21.08
6232	NYSE	ORI	Wed, Feb 22, 2017	20.75	21.02	20.75	21.02
6231	NYSE	ORI	Tue, Feb 21, 2017	20.64	20.80	20.64	20.79
6230	NYSE	ORI	Fri, Feb 17, 2017	20.70	20.73	20.52	20.63
6229	NYSE	ORI	Thu, Feb 16, 2017	20.73	20.82	20.68	20.75
6228	NYSE	ORI	Wed, Feb 15, 2017	20.74	20.80	20.63	20.73
6227	NYSE	ORI	Tue, Feb 14, 2017	20.75	20.80	20.67	20.78
6226	NYSE	ORI	Mon, Feb 13, 2017	20.83	20.85	20.70	20.77
6225	NYSE	ORI	Fri, Feb 10, 2017	20.79	20.87	20.61	20.77
6224	NYSE	ORI	Thu, Feb 9, 2017	20.81	20.91	20.73	20.75
6223	NYSE	ORI	Wed, Feb 8, 2017	20.89	20.91	20.72	20.78
6222	NYSE	ORI	Tue, Feb 7, 2017	20.98	20.98	20.84	20.89
6221	NYSE	ORI	Mon, Feb 6, 2017	20.95	21.08	20.86	20.95
6220	NYSE	ORI	Fri, Feb 3, 2017	21.18	21.19	20.92	20.98
6219	NYSE	ORI	Thu, Feb 2, 2017	20.88	21.16	20.76	20.97
6218	NYSE	ORI	Wed, Feb 1, 2017	20.86	21.06	20.77	20.88
6217	NYSE	ORI	Tue, Jan 31, 2017	20.62	20.94	20.51	20.80
6216	NYSE	ORI	Mon, Jan 30, 2017	20.66	20.66	20.36	20.60
6215	NYSE	ORI	Fri, Jan 27, 2017	20.71	20.81	20.50	20.72
6214	NYSE	ORI	Thu, Jan 26, 2017	19.77	20.63	19.77	20.63
6213	NYSE	ORI	Wed, Jan 25, 2017	19.60	19.80	19.52	19.57
6212	NYSE	ORI	Tue, Jan 24, 2017	19.32	19.58	19.26	19.51
6211	NYSE	ORI	Mon, Jan 23, 2017	19.29	19.31	19.20	19.27
6210	NYSE	ORI	Fri, Jan 20, 2017	19.20	19.30	19.14	19.23
6209	NYSE	ORI	Thu, Jan 19, 2017	19.23	19.30	18.89	19.09
6208	NYSE	ORI	Wed, Jan 18, 2017	19.00	19.19	18.94	19.18
6207	NYSE	ORI	Tue, Jan 17, 2017	18.85	19.06	18.77	19.00
6206	NYSE	ORI	Fri, Jan 13, 2017	18.99	19.21	18.94	18.98
6205	NYSE	ORI	Thu, Jan 12, 2017	19.17	19.20	18.85	18.95
6204	NYSE	ORI	Wed, Jan 11, 2017	18.98	19.39	18.95	19.29
6203	NYSE	ORI	Tue, Jan 10, 2017	18.82	19.13	18.82	18.99
6202	NYSE	ORI	Mon, Jan 9, 2017	19.10	19.16	18.77	18.82
6201	NYSE	ORI	Fri, Jan 6, 2017	19.15	19.30	19.11	19.16
6200	NYSE	ORI	Thu, Jan 5, 2017	19.14	19.25	19.01	19.12
6199	NYSE	ORI	Wed, Jan 4, 2017	19.13	19.35	19.08	19.18
6198	NYSE	ORI	Tue, Jan 3, 2017	19.10	19.12	18.92	19.07
6197	NYSE	ORI	Fri, Dec 30, 2016	19.00	19.13	18.95	19.00
6196	NYSE	ORI	Thu, Dec 29, 2016	18.97	19.06	18.94	19.02
6195	NYSE	ORI	Wed, Dec 28, 2016	19.10	19.16	18.90	18.95
6194	NYSE	ORI	Tue, Dec 27, 2016	19.17	19.22	19.06	19.07
6193	NYSE	ORI	Fri, Dec 23, 2016	19.02	19.13	19.01	19.11
6192	NYSE	ORI	Thu, Dec 22, 2016	18.95	19.08	18.91	19.00
6191	NYSE	ORI	Wed, Dec 21, 2016	18.95	19.02	18.91	18.93
6190	NYSE	ORI	Tue, Dec 20, 2016	18.86	18.97	18.81	18.95
6189	NYSE	ORI	Mon, Dec 19, 2016	18.63	18.82	18.63	18.81
6188	NYSE	ORI	Fri, Dec 16, 2016	18.53	18.75	18.50	18.59
6187	NYSE	ORI	Thu, Dec 15, 2016	18.39	18.62	18.36	18.54
6186	NYSE	ORI	Wed, Dec 14, 2016	18.45	18.59	18.35	18.39
6185	NYSE	ORI	Tue, Dec 13, 2016	18.73	18.73	18.25	18.44
6184	NYSE	ORI	Mon, Dec 12, 2016	18.61	18.68	18.48	18.54
6183	NYSE	ORI	Fri, Dec 9, 2016	18.47	18.59	18.40	18.59
6182	NYSE	ORI	Thu, Dec 8, 2016	18.28	18.46	18.24	18.46
6181	NYSE	ORI	Wed, Dec 7, 2016	18.12	18.25	18.04	18.25
6180	NYSE	ORI	Tue, Dec 6, 2016	17.72	18.07	17.72	18.06
6179	NYSE	ORI	Mon, Dec 5, 2016	17.75	17.77	17.53	17.68
6178	NYSE	ORI	Fri, Dec 2, 2016	17.68	17.79	17.62	17.65
6177	NYSE	ORI	Thu, Dec 1, 2016	17.78	17.81	17.63	17.67
6176	NYSE	ORI	Wed, Nov 30, 2016	18.28	18.35	17.86	17.68
6175	NYSE	ORI	Tue, Nov 29, 2016	18.11	18.41	18.11	18.23
6174	NYSE	ORI	Mon, Nov 28, 2016	18.19	18.26	18.01	18.02
6173	NYSE	ORI	Fri, Nov 25, 2016	18.11	18.23	18.11	18.23
6172	NYSE	ORI	Wed, Nov 23, 2016	18.08	18.17	17.96	18.09
6171	NYSE	ORI	Tue, Nov 22, 2016	17.97	18.09	17.89	18.05
6170	NYSE	ORI	Mon, Nov 21, 2016	17.91	17.97	17.77	17.87
6169	NYSE	ORI	Fri, Nov 18, 2016	17.82	17.87	17.72	17.84
6168	NYSE	ORI	Thu, Nov 17, 2016	17.59	17.77	17.56	17.77
6167	NYSE	ORI	Wed, Nov 16, 2016	17.50	17.61	17.46	17.59
6166	NYSE	ORI	Tue, Nov 15, 2016	17.58	17.60	17.37	17.50
6165	NYSE	ORI	Mon, Nov 14, 2016	17.62	17.90	17.58	17.64
6164	NYSE	ORI	Fri, Nov 11, 2016	17.20	17.50	17.17	17.49
6163	NYSE	ORI	Thu, Nov 10, 2016	17.23	17.31	17.10	17.24
6162	NYSE	ORI	Wed, Nov 9, 2016	16.85	17.12	16.67	17.08
6161	NYSE	ORI	Tue, Nov 8, 2016	16.85	16.93	16.78	16.89
6160	NYSE	ORI	Mon, Nov 7, 2016	16.92	16.94	16.80	16.91
6159	NYSE	ORI	Fri, Nov 4, 2016	16.80	16.84	16.67	16.68
6158	NYSE	ORI	Thu, Nov 3, 2016	16.78	17.00	16.73	16.82
6157	NYSE	ORI	Wed, Nov 2, 2016	16.86	16.89	16.69	16.71
6156	NYSE	ORI	Tue, Nov 1, 2016	16.86	17.02	16.77	16.87
6155	NYSE	ORI	Mon, Oct 31, 2016	16.61	16.96	16.61	16.86
6154	NYSE	ORI	Fri, Oct 28, 2016	16.75	16.91	16.51	16.58
6153	NYSE	ORI	Thu, Oct 27, 2016	18.50	18.56	16.58	16.65
6152	NYSE	ORI	Wed, Oct 26, 2016	18.32	18.45	18.15	18.45
6151	NYSE	ORI	Tue, Oct 25, 2016	18.38	18.39	18.25	18.32
6150	NYSE	ORI	Mon, Oct 24, 2016	18.47	18.47	18.26	18.36
6149	NYSE	ORI	Fri, Oct 21, 2016	18.21	18.30	18.13	18.27
6148	NYSE	ORI	Thu, Oct 20, 2016	18.33	18.40	18.18	18.33
6147	NYSE	ORI	Wed, Oct 19, 2016	18.41	18.45	18.31	18.36
6146	NYSE	ORI	Tue, Oct 18, 2016	18.56	18.56	18.29	18.32
6145	NYSE	ORI	Mon, Oct 17, 2016	18.32	18.42	18.29	18.36
6144	NYSE	ORI	Fri, Oct 14, 2016	18.33	18.46	18.30	18.32
6143	NYSE	ORI	Thu, Oct 13, 2016	18.09	18.25	18.03	18.18
6142	NYSE	ORI	Wed, Oct 12, 2016	18.11	18.30	18.09	18.21
6141	NYSE	ORI	Tue, Oct 11, 2016	18.08	18.16	18.00	18.08
6140	NYSE	ORI	Mon, Oct 10, 2016	17.98	18.20	17.98	18.17
6139	NYSE	ORI	Fri, Oct 7, 2016	17.84	18.00	17.84	17.89
6138	NYSE	ORI	Thu, Oct 6, 2016	17.90	17.90	17.70	17.81
6137	NYSE	ORI	Wed, Oct 5, 2016	17.73	17.99	17.73	17.90
6136	NYSE	ORI	Tue, Oct 4, 2016	17.60	17.71	17.46	17.69
6135	NYSE	ORI	Mon, Oct 3, 2016	17.61	17.64	17.48	17.56
6134	NYSE	ORI	Fri, Sep 30, 2016	17.66	17.72	17.55	17.62
6133	NYSE	ORI	Thu, Sep 29, 2016	17.93	17.93	17.56	17.61
6132	NYSE	ORI	Wed, Sep 28, 2016	17.94	17.98	17.82	17.98
6131	NYSE	ORI	Tue, Sep 27, 2016	17.72	17.96	17.69	17.85
6130	NYSE	ORI	Mon, Sep 26, 2016	17.94	17.97	17.71	17.71
6129	NYSE	ORI	Fri, Sep 23, 2016	18.17	18.21	18.01	18.01
6128	NYSE	ORI	Thu, Sep 22, 2016	18.22	18.26	18.13	18.22
6127	NYSE	ORI	Wed, Sep 21, 2016	18.10	18.20	17.97	18.12
6126	NYSE	ORI	Tue, Sep 20, 2016	18.30	18.30	18.02	18.03
6125	NYSE	ORI	Mon, Sep 19, 2016	18.17	18.34	18.12	18.20
6124	NYSE	ORI	Fri, Sep 16, 2016	18.21	18.24	18.09	18.12
6123	NYSE	ORI	Thu, Sep 15, 2016	18.23	18.39	18.21	18.30
6122	NYSE	ORI	Wed, Sep 14, 2016	18.47	18.49	18.24	18.26
6121	NYSE	ORI	Tue, Sep 13, 2016	18.64	18.64	18.38	18.47
6120	NYSE	ORI	Mon, Sep 12, 2016	18.56	18.82	18.52	18.76
6119	NYSE	ORI	Fri, Sep 9, 2016	18.97	18.97	18.63	18.63
6118	NYSE	ORI	Thu, Sep 8, 2016	19.13	19.18	19.03	19.03
6117	NYSE	ORI	Wed, Sep 7, 2016	19.07	19.18	19.03	19.14
6116	NYSE	ORI	Tue, Sep 6, 2016	19.30	19.31	19.06	19.09
6115	NYSE	ORI	Fri, Sep 2, 2016	19.16	19.32	19.14	19.25
6114	NYSE	ORI	Thu, Sep 1, 2016	19.26	19.30	19.06	19.12
6113	NYSE	ORI	Wed, Aug 31, 2016	19.20	19.25	19.10	19.23
6112	NYSE	ORI	Tue, Aug 30, 2016	19.25	19.33	19.18	19.14
6111	NYSE	ORI	Mon, Aug 29, 2016	19.04	19.24	19.04	19.21
6110	NYSE	ORI	Fri, Aug 26, 2016	19.27	19.29	18.89	19.01
6109	NYSE	ORI	Thu, Aug 25, 2016	19.07	19.28	19.07	19.21
6108	NYSE	ORI	Wed, Aug 24, 2016	19.12	19.12	19.00	19.07
6107	NYSE	ORI	Tue, Aug 23, 2016	19.11	19.21	19.08	19.11
6106	NYSE	ORI	Mon, Aug 22, 2016	18.98	19.11	18.92	19.09
6105	NYSE	ORI	Fri, Aug 19, 2016	19.03	19.09	18.96	19.02
6104	NYSE	ORI	Thu, Aug 18, 2016	18.96	19.11	18.94	19.11
6103	NYSE	ORI	Wed, Aug 17, 2016	18.96	18.96	18.87	18.93
6102	NYSE	ORI	Tue, Aug 16, 2016	19.19	19.20	18.97	18.97
6101	NYSE	ORI	Mon, Aug 15, 2016	19.30	19.32	19.21	19.24
6100	NYSE	ORI	Fri, Aug 12, 2016	19.26	19.34	19.22	19.26
6099	NYSE	ORI	Thu, Aug 11, 2016	19.34	19.38	19.26	19.28
6098	NYSE	ORI	Wed, Aug 10, 2016	19.35	19.36	19.26	19.29
6097	NYSE	ORI	Tue, Aug 9, 2016	19.36	19.45	19.33	19.36
6096	NYSE	ORI	Mon, Aug 8, 2016	19.56	19.56	19.35	19.37
6095	NYSE	ORI	Fri, Aug 5, 2016	19.45	19.58	19.34	19.58
6094	NYSE	ORI	Thu, Aug 4, 2016	19.36	19.44	19.30	19.30
6093	NYSE	ORI	Wed, Aug 3, 2016	19.31	19.44	19.29	19.37
6092	NYSE	ORI	Tue, Aug 2, 2016	19.31	19.40	19.17	19.28
6091	NYSE	ORI	Mon, Aug 1, 2016	19.36	19.43	19.25	19.27
6090	NYSE	ORI	Fri, Jul 29, 2016	19.55	19.59	19.29	19.38
6089	NYSE	ORI	Thu, Jul 28, 2016	19.74	19.79	19.66	19.66
6088	NYSE	ORI	Wed, Jul 27, 2016	19.81	19.84	19.65	19.69
6087	NYSE	ORI	Tue, Jul 26, 2016	19.82	19.89	19.71	19.79
6086	NYSE	ORI	Mon, Jul 25, 2016	19.92	19.98	19.75	19.77
6085	NYSE	ORI	Fri, Jul 22, 2016	19.70	20.00	19.70	19.98
6084	NYSE	ORI	Thu, Jul 21, 2016	19.72	19.77	19.67	19.71
6083	NYSE	ORI	Wed, Jul 20, 2016	19.63	19.77	19.60	19.71
6082	NYSE	ORI	Tue, Jul 19, 2016	19.42	19.59	19.41	19.59
6081	NYSE	ORI	Mon, Jul 18, 2016	19.49	19.59	19.47	19.47
6080	NYSE	ORI	Fri, Jul 15, 2016	19.54	19.54	19.39	19.47
6079	NYSE	ORI	Thu, Jul 14, 2016	19.61	19.64	19.48	19.51
6078	NYSE	ORI	Wed, Jul 13, 2016	19.53	19.58	19.44	19.47
6077	NYSE	ORI	Tue, Jul 12, 2016	19.56	19.64	19.50	19.54
6076	NYSE	ORI	Mon, Jul 11, 2016	19.42	19.50	19.39	19.47
6075	NYSE	ORI	Fri, Jul 8, 2016	19.33	19.35	19.20	19.34
6074	NYSE	ORI	Thu, Jul 7, 2016	19.25	19.29	19.07	19.16
6073	NYSE	ORI	Wed, Jul 6, 2016	19.14	19.24	19.03	19.24
6072	NYSE	ORI	Tue, Jul 5, 2016	19.08	19.18	19.00	19.16
6071	NYSE	ORI	Fri, Jul 1, 2016	19.24	19.40	19.15	19.20
6070	NYSE	ORI	Thu, Jun 30, 2016	18.97	19.29	18.85	19.29
6069	NYSE	ORI	Wed, Jun 29, 2016	18.65	18.95	18.64	18.92
6068	NYSE	ORI	Tue, Jun 28, 2016	18.23	18.46	18.14	18.46
6067	NYSE	ORI	Mon, Jun 27, 2016	18.50	18.52	18.03	18.10
6066	NYSE	ORI	Fri, Jun 24, 2016	18.53	19.01	18.49	18.69
6065	NYSE	ORI	Thu, Jun 23, 2016	19.09	19.19	18.99	19.19
6064	NYSE	ORI	Wed, Jun 22, 2016	18.97	19.09	18.87	18.93
6063	NYSE	ORI	Tue, Jun 21, 2016	18.73	18.95	18.70	18.94
6062	NYSE	ORI	Mon, Jun 20, 2016	18.60	18.71	18.54	18.68
6061	NYSE	ORI	Fri, Jun 17, 2016	18.43	18.46	18.28	18.36
6060	NYSE	ORI	Thu, Jun 16, 2016	18.37	18.48	18.30	18.46
6059	NYSE	ORI	Wed, Jun 15, 2016	18.65	18.69	18.46	18.48
6058	NYSE	ORI	Tue, Jun 14, 2016	18.79	18.80	18.52	18.60
6057	NYSE	ORI	Mon, Jun 13, 2016	19.07	19.14	18.77	18.80
6056	NYSE	ORI	Fri, Jun 10, 2016	18.94	19.09	18.94	19.07
6055	NYSE	ORI	Thu, Jun 9, 2016	19.06	19.11	18.95	19.10
6054	NYSE	ORI	Wed, Jun 8, 2016	18.89	19.06	18.85	19.05
6053	NYSE	ORI	Tue, Jun 7, 2016	18.95	19.01	18.91	18.92
6052	NYSE	ORI	Mon, Jun 6, 2016	18.92	19.07	18.88	18.91
6051	NYSE	ORI	Fri, Jun 3, 2016	18.94	18.98	18.78	18.92
6050	NYSE	ORI	Thu, Jun 2, 2016	18.99	19.09	18.95	19.08
6049	NYSE	ORI	Wed, Jun 1, 2016	18.92	19.08	18.83	19.05
6048	NYSE	ORI	Tue, May 31, 2016	19.36	19.36	19.07	18.97
6047	NYSE	ORI	Fri, May 27, 2016	19.16	19.29	19.10	19.26
6046	NYSE	ORI	Thu, May 26, 2016	19.24	19.24	19.08	19.16
6045	NYSE	ORI	Wed, May 25, 2016	19.26	19.30	19.15	19.21
6044	NYSE	ORI	Tue, May 24, 2016	19.14	19.22	19.02	19.21
6043	NYSE	ORI	Mon, May 23, 2016	19.20	19.20	19.01	19.05
6042	NYSE	ORI	Fri, May 20, 2016	19.06	19.23	19.02	19.15
6041	NYSE	ORI	Thu, May 19, 2016	18.95	19.01	18.76	18.97
6040	NYSE	ORI	Wed, May 18, 2016	18.78	19.09	18.71	18.96
6039	NYSE	ORI	Tue, May 17, 2016	18.92	18.97	18.65	18.81
6038	NYSE	ORI	Mon, May 16, 2016	18.88	19.00	18.84	18.92
6037	NYSE	ORI	Fri, May 13, 2016	19.11	19.14	18.82	18.89
6036	NYSE	ORI	Thu, May 12, 2016	19.09	19.16	18.96	19.09
6035	NYSE	ORI	Wed, May 11, 2016	18.93	19.14	18.92	19.00
6034	NYSE	ORI	Tue, May 10, 2016	18.94	19.04	18.82	19.02
6033	NYSE	ORI	Mon, May 9, 2016	18.74	18.94	18.71	18.89
6032	NYSE	ORI	Fri, May 6, 2016	18.68	18.82	18.66	18.76
6031	NYSE	ORI	Thu, May 5, 2016	18.63	18.89	18.60	18.79
6030	NYSE	ORI	Wed, May 4, 2016	18.59	18.68	18.48	18.59
6029	NYSE	ORI	Tue, May 3, 2016	18.66	18.70	18.47	18.69
6028	NYSE	ORI	Mon, May 2, 2016	18.59	18.85	18.52	18.81
6027	NYSE	ORI	Fri, Apr 29, 2016	18.60	18.66	18.20	18.49
6026	NYSE	ORI	Thu, Apr 28, 2016	18.01	18.70	18.01	18.61
6025	NYSE	ORI	Wed, Apr 27, 2016	18.43	18.47	18.23	18.30
6024	NYSE	ORI	Tue, Apr 26, 2016	18.38	18.50	18.29	18.44
6023	NYSE	ORI	Mon, Apr 25, 2016	18.29	18.36	18.14	18.36
6022	NYSE	ORI	Fri, Apr 22, 2016	18.16	18.27	18.13	18.24
6021	NYSE	ORI	Thu, Apr 21, 2016	18.46	18.50	18.10	18.11
6020	NYSE	ORI	Wed, Apr 20, 2016	18.42	18.58	18.34	18.49
6019	NYSE	ORI	Tue, Apr 19, 2016	18.30	18.57	18.29	18.39
6018	NYSE	ORI	Mon, Apr 18, 2016	18.25	18.36	18.17	18.28
6017	NYSE	ORI	Fri, Apr 15, 2016	18.22	18.38	18.19	18.27
6016	NYSE	ORI	Thu, Apr 14, 2016	18.30	18.36	18.22	18.25
6015	NYSE	ORI	Wed, Apr 13, 2016	18.24	18.30	18.12	18.29
6014	NYSE	ORI	Tue, Apr 12, 2016	17.82	18.14	17.79	18.12
6013	NYSE	ORI	Mon, Apr 11, 2016	17.99	18.06	17.79	17.80
6012	NYSE	ORI	Fri, Apr 8, 2016	17.96	18.19	17.88	17.92
6011	NYSE	ORI	Thu, Apr 7, 2016	17.91	18.03	17.75	17.85
6010	NYSE	ORI	Wed, Apr 6, 2016	18.09	18.14	17.80	17.98
6009	NYSE	ORI	Tue, Apr 5, 2016	18.32	18.32	18.32	18.12
6008	NYSE	ORI	Mon, Apr 4, 2016	18.50	18.50	18.24	18.32
6007	NYSE	ORI	Fri, Apr 1, 2016	18.20	18.49	18.11	18.44
6006	NYSE	ORI	Thu, Mar 31, 2016	18.29	18.38	18.25	18.28
6005	NYSE	ORI	Wed, Mar 30, 2016	18.34	18.43	18.28	18.30
6004	NYSE	ORI	Tue, Mar 29, 2016	18.16	18.23	18.06	18.22
6003	NYSE	ORI	Mon, Mar 28, 2016	18.00	18.19	18.00	18.16
6002	NYSE	ORI	Thu, Mar 24, 2016	17.96	17.96	17.96	17.92
6001	NYSE	ORI	Wed, Mar 23, 2016	18.14	18.14	17.95	17.96
6000	NYSE	ORI	Tue, Mar 22, 2016	18.14	18.22	17.98	18.14
5999	NYSE	ORI	Mon, Mar 21, 2016	18.15	18.17	17.95	18.16
5998	NYSE	ORI	Fri, Mar 18, 2016	18.12	18.19	18.03	18.16
5997	NYSE	ORI	Thu, Mar 17, 2016	17.99	18.20	17.93	18.18
5996	NYSE	ORI	Wed, Mar 16, 2016	17.85	18.00	17.78	17.99
5995	NYSE	ORI	Tue, Mar 15, 2016	17.87	17.87	17.87	17.86
5994	NYSE	ORI	Mon, Mar 14, 2016	18.15	18.18	17.87	17.87
5993	NYSE	ORI	Fri, Mar 11, 2016	18.09	18.31	18.03	18.21
5992	NYSE	ORI	Thu, Mar 10, 2016	18.18	18.19	17.76	17.93
5991	NYSE	ORI	Wed, Mar 9, 2016	18.01	18.01	18.01	18.03
5990	NYSE	ORI	Tue, Mar 8, 2016	18.00	18.08	17.89	18.01
5989	NYSE	ORI	Mon, Mar 7, 2016	18.10	18.13	17.98	18.10
5988	NYSE	ORI	Fri, Mar 4, 2016	18.09	18.09	18.09	18.20
5987	NYSE	ORI	Thu, Mar 3, 2016	18.18	18.18	18.18	18.09
5986	NYSE	ORI	Wed, Mar 2, 2016	17.90	18.18	17.84	18.18
5985	NYSE	ORI	Tue, Mar 1, 2016	17.80	17.80	17.80	18.07
5984	NYSE	ORI	Mon, Feb 29, 2016	17.93	17.99	17.79	17.80
5983	NYSE	ORI	Fri, Feb 26, 2016	18.00	18.00	18.00	17.97
5982	NYSE	ORI	Thu, Feb 25, 2016	17.90	18.04	17.85	18.00
5981	NYSE	ORI	Wed, Feb 24, 2016	17.78	17.91	17.65	17.91
5980	NYSE	ORI	Tue, Feb 23, 2016	18.00	18.00	17.72	17.88
5979	NYSE	ORI	Mon, Feb 22, 2016	18.13	18.18	17.94	18.00
5978	NYSE	ORI	Fri, Feb 19, 2016	17.97	18.04	17.91	18.00
5977	NYSE	ORI	Thu, Feb 18, 2016	18.03	18.05	17.94	17.99
5976	NYSE	ORI	Wed, Feb 17, 2016	18.07	18.11	17.94	17.99
5975	NYSE	ORI	Tue, Feb 16, 2016	17.96	18.05	17.82	18.00
5974	NYSE	ORI	Fri, Feb 12, 2016	17.36	17.80	17.25	17.78
5973	NYSE	ORI	Thu, Feb 11, 2016	17.28	17.32	17.09	17.19
5972	NYSE	ORI	Wed, Feb 10, 2016	17.66	17.85	17.54	17.55
5971	NYSE	ORI	Tue, Feb 9, 2016	17.29	17.61	17.22	17.55
5970	NYSE	ORI	Mon, Feb 8, 2016	17.40	17.52	17.15	17.45
5969	NYSE	ORI	Fri, Feb 5, 2016	17.75	17.87	17.56	17.60
5968	NYSE	ORI	Thu, Feb 4, 2016	17.93	18.03	17.66	17.81
5967	NYSE	ORI	Wed, Feb 3, 2016	18.07	18.10	17.63	18.03
5966	NYSE	ORI	Tue, Feb 2, 2016	17.92	18.10	17.83	17.97
5965	NYSE	ORI	Mon, Feb 1, 2016	18.01	18.19	17.93	18.11
5964	NYSE	ORI	Fri, Jan 29, 2016	18.11	18.20	17.87	18.08
5963	NYSE	ORI	Thu, Jan 28, 2016	18.10	18.17	17.79	18.03
5962	NYSE	ORI	Wed, Jan 27, 2016	18.14	18.22	17.79	17.84
5961	NYSE	ORI	Tue, Jan 26, 2016	17.72	18.24	17.72	18.16
5960	NYSE	ORI	Mon, Jan 25, 2016	17.99	18.03	17.63	17.67
5959	NYSE	ORI	Fri, Jan 22, 2016	17.94	18.12	17.85	18.08
5958	NYSE	ORI	Thu, Jan 21, 2016	17.68	17.80	17.55	17.71
5957	NYSE	ORI	Wed, Jan 20, 2016	17.91	17.93	17.26	17.57
5956	NYSE	ORI	Tue, Jan 19, 2016	18.26	18.30	18.05	18.17
5955	NYSE	ORI	Fri, Jan 15, 2016	17.89	18.12	17.77	18.08
5954	NYSE	ORI	Thu, Jan 14, 2016	18.09	18.39	17.92	18.28
5953	NYSE	ORI	Wed, Jan 13, 2016	18.60	18.68	18.06	18.09
5952	NYSE	ORI	Tue, Jan 12, 2016	18.39	18.57	18.29	18.56
5951	NYSE	ORI	Mon, Jan 11, 2016	18.36	18.45	18.12	18.28
5950	NYSE	ORI	Fri, Jan 8, 2016	18.49	18.53	18.27	18.29
5949	NYSE	ORI	Thu, Jan 7, 2016	18.40	18.63	18.34	18.44
5948	NYSE	ORI	Wed, Jan 6, 2016	18.40	18.71	18.35	18.68
5947	NYSE	ORI	Tue, Jan 5, 2016	18.34	18.74	18.28	18.67
5946	NYSE	ORI	Mon, Jan 4, 2016	18.34	18.39	18.16	18.33
5945	NYSE	ORI	Thu, Dec 31, 2015	18.90	18.96	18.63	18.63
5944	NYSE	ORI	Wed, Dec 30, 2015	19.01	19.04	18.91	18.96
5943	NYSE	ORI	Tue, Dec 29, 2015	18.95	19.11	18.90	19.02
5942	NYSE	ORI	Mon, Dec 28, 2015	18.74	18.86	18.59	18.86
5941	NYSE	ORI	Thu, Dec 24, 2015	18.68	18.87	18.66	18.79
5940	NYSE	ORI	Wed, Dec 23, 2015	18.68	18.77	18.60	18.76
5939	NYSE	ORI	Tue, Dec 22, 2015	18.31	18.61	18.20	18.60
5938	NYSE	ORI	Mon, Dec 21, 2015	18.13	18.29	17.98	18.27
5937	NYSE	ORI	Fri, Dec 18, 2015	18.44	18.44	17.97	18.00
5936	NYSE	ORI	Thu, Dec 17, 2015	18.64	18.65	18.39	18.43
5935	NYSE	ORI	Wed, Dec 16, 2015	18.70	18.73	18.33	18.59
5934	NYSE	ORI	Tue, Dec 15, 2015	18.49	18.65	18.47	18.58
5933	NYSE	ORI	Mon, Dec 14, 2015	18.28	18.45	18.18	18.36
5932	NYSE	ORI	Fri, Dec 11, 2015	18.46	18.49	18.26	18.27
5931	NYSE	ORI	Thu, Dec 10, 2015	18.56	18.66	18.44	18.56
5930	NYSE	ORI	Wed, Dec 9, 2015	18.58	18.80	18.43	18.56
5929	NYSE	ORI	Tue, Dec 8, 2015	18.65	18.73	18.55	18.66
5928	NYSE	ORI	Mon, Dec 7, 2015	18.82	18.91	18.67	18.76
5927	NYSE	ORI	Fri, Dec 4, 2015	18.58	18.84	18.52	18.82
5926	NYSE	ORI	Thu, Dec 3, 2015	18.83	18.90	18.41	18.52
5925	NYSE	ORI	Wed, Dec 2, 2015	18.96	18.98	18.78	18.82
5924	NYSE	ORI	Tue, Dec 1, 2015	19.00	19.02	18.83	19.01
5923	NYSE	ORI	Mon, Nov 30, 2015	19.01	19.05	18.87	18.96
5922	NYSE	ORI	Fri, Nov 27, 2015	18.98	19.05	18.86	18.96
5921	NYSE	ORI	Wed, Nov 25, 2015	18.99	19.03	18.92	19.00
5920	NYSE	ORI	Tue, Nov 24, 2015	18.90	18.99	18.67	18.92
5919	NYSE	ORI	Mon, Nov 23, 2015	18.96	19.09	18.90	18.95
5918	NYSE	ORI	Fri, Nov 20, 2015	18.89	19.01	18.79	18.95
5917	NYSE	ORI	Thu, Nov 19, 2015	18.53	18.81	18.53	18.78
5916	NYSE	ORI	Wed, Nov 18, 2015	18.27	18.70	18.27	18.68
5915	NYSE	ORI	Tue, Nov 17, 2015	18.38	18.50	18.22	18.26
5914	NYSE	ORI	Mon, Nov 16, 2015	18.35	18.38	18.10	18.38
5913	NYSE	ORI	Fri, Nov 13, 2015	18.25	18.50	18.25	18.39
5912	NYSE	ORI	Thu, Nov 12, 2015	18.67	18.67	18.29	18.31
5911	NYSE	ORI	Wed, Nov 11, 2015	18.76	19.00	18.60	18.75
5910	NYSE	ORI	Tue, Nov 10, 2015	18.43	18.72	18.38	18.72
5909	NYSE	ORI	Mon, Nov 9, 2015	18.39	18.53	18.30	18.49
5908	NYSE	ORI	Fri, Nov 6, 2015	18.26	18.43	18.18	18.41
5907	NYSE	ORI	Thu, Nov 5, 2015	18.20	18.32	18.13	18.24
5906	NYSE	ORI	Wed, Nov 4, 2015	18.15	18.19	18.08	18.16
5905	NYSE	ORI	Tue, Nov 3, 2015	18.16	18.21	18.05	18.12
5904	NYSE	ORI	Mon, Nov 2, 2015	18.19	18.31	18.08	18.14
5903	NYSE	ORI	Fri, Oct 30, 2015	18.10	18.18	17.94	18.04
5902	NYSE	ORI	Thu, Oct 29, 2015	18.22	18.36	18.04	18.09
5901	NYSE	ORI	Wed, Oct 28, 2015	17.93	18.24	17.90	18.24
5900	NYSE	ORI	Tue, Oct 27, 2015	17.58	17.99	17.58	17.92
5899	NYSE	ORI	Mon, Oct 26, 2015	18.10	18.12	17.43	17.61
5898	NYSE	ORI	Fri, Oct 23, 2015	17.42	18.16	17.32	18.12
5897	NYSE	ORI	Thu, Oct 22, 2015	16.91	17.36	16.70	17.22
5896	NYSE	ORI	Wed, Oct 21, 2015	16.92	16.95	16.72	16.76
5895	NYSE	ORI	Tue, Oct 20, 2015	16.88	16.97	16.85	16.87
5894	NYSE	ORI	Mon, Oct 19, 2015	16.72	16.96	16.70	16.87
5893	NYSE	ORI	Fri, Oct 16, 2015	16.71	16.84	16.61	16.76
5892	NYSE	ORI	Thu, Oct 15, 2015	16.52	16.69	16.44	16.66
5891	NYSE	ORI	Wed, Oct 14, 2015	16.56	16.57	16.36	16.42
5890	NYSE	ORI	Tue, Oct 13, 2015	16.59	16.86	16.56	16.58
5889	NYSE	ORI	Mon, Oct 12, 2015	16.48	16.70	16.46	16.65
5888	NYSE	ORI	Fri, Oct 9, 2015	16.53	16.60	16.43	16.44
5887	NYSE	ORI	Thu, Oct 8, 2015	16.15	16.53	16.07	16.53
5886	NYSE	ORI	Wed, Oct 7, 2015	15.99	16.19	15.97	16.19
5885	NYSE	ORI	Tue, Oct 6, 2015	15.91	15.96	15.82	15.88
5884	NYSE	ORI	Mon, Oct 5, 2015	15.72	15.98	15.69	15.95
5883	NYSE	ORI	Fri, Oct 2, 2015	15.32	15.64	15.24	15.64
5882	NYSE	ORI	Thu, Oct 1, 2015	15.64	15.71	15.36	15.50
5881	NYSE	ORI	Wed, Sep 30, 2015	15.52	15.67	15.39	15.64
5880	NYSE	ORI	Tue, Sep 29, 2015	15.52	15.55	15.24	15.36
5879	NYSE	ORI	Mon, Sep 28, 2015	15.70	15.74	15.47	15.52
5878	NYSE	ORI	Fri, Sep 25, 2015	15.91	15.95	15.74	15.80
5877	NYSE	ORI	Thu, Sep 24, 2015	15.69	15.79	15.61	15.76
5876	NYSE	ORI	Wed, Sep 23, 2015	15.83	15.88	15.71	15.79
5875	NYSE	ORI	Tue, Sep 22, 2015	15.82	15.91	15.73	15.80
5874	NYSE	ORI	Mon, Sep 21, 2015	15.95	16.15	15.87	16.01
5873	NYSE	ORI	Fri, Sep 18, 2015	15.79	15.97	15.78	15.87
5872	NYSE	ORI	Thu, Sep 17, 2015	16.10	16.24	15.97	16.01
5871	NYSE	ORI	Wed, Sep 16, 2015	15.98	16.10	15.73	16.06
5870	NYSE	ORI	Tue, Sep 15, 2015	15.82	16.02	15.76	15.98
5869	NYSE	ORI	Mon, Sep 14, 2015	15.74	15.87	15.70	15.79
5868	NYSE	ORI	Fri, Sep 11, 2015	15.48	15.76	15.38	15.75
5867	NYSE	ORI	Thu, Sep 10, 2015	15.46	15.68	15.46	15.56
5866	NYSE	ORI	Wed, Sep 9, 2015	15.70	15.70	15.46	15.48
5865	NYSE	ORI	Tue, Sep 8, 2015	15.49	15.65	15.44	15.60
5864	NYSE	ORI	Fri, Sep 4, 2015	15.22	15.35	15.20	15.28
5863	NYSE	ORI	Thu, Sep 3, 2015	15.28	15.51	15.27	15.41
5862	NYSE	ORI	Wed, Sep 2, 2015	15.29	15.40	15.05	15.25
5861	NYSE	ORI	Tue, Sep 1, 2015	15.40	15.49	15.22	15.24
5860	NYSE	ORI	Mon, Aug 31, 2015	15.62	15.75	15.57	15.71
5859	NYSE	ORI	Fri, Aug 28, 2015	15.66	15.80	15.62	15.72
5858	NYSE	ORI	Thu, Aug 27, 2015	15.69	15.83	15.50	15.73
5857	NYSE	ORI	Wed, Aug 26, 2015	15.36	15.52	15.13	15.48
5856	NYSE	ORI	Tue, Aug 25, 2015	15.64	15.70	15.04	15.05
5855	NYSE	ORI	Mon, Aug 24, 2015	15.09	15.61	14.86	15.29
5854	NYSE	ORI	Fri, Aug 21, 2015	16.13	16.21	15.87	15.88
5853	NYSE	ORI	Thu, Aug 20, 2015	16.50	16.53	16.29	16.30
5852	NYSE	ORI	Wed, Aug 19, 2015	16.78	16.80	16.63	16.67
5851	NYSE	ORI	Tue, Aug 18, 2015	16.82	16.88	16.74	16.82
5850	NYSE	ORI	Mon, Aug 17, 2015	16.70	16.90	16.61	16.84
5849	NYSE	ORI	Fri, Aug 14, 2015	16.65	16.76	16.60	16.76
5848	NYSE	ORI	Thu, Aug 13, 2015	16.75	16.82	16.54	16.66
5847	NYSE	ORI	Wed, Aug 12, 2015	16.52	16.60	16.32	16.60
5846	NYSE	ORI	Tue, Aug 11, 2015	16.59	16.73	16.57	16.63
5845	NYSE	ORI	Mon, Aug 10, 2015	16.67	16.74	16.61	16.71
5844	NYSE	ORI	Fri, Aug 7, 2015	16.47	16.60	16.44	16.53
5843	NYSE	ORI	Thu, Aug 6, 2015	16.75	16.83	16.50	16.51
5842	NYSE	ORI	Wed, Aug 5, 2015	16.79	16.83	16.65	16.71
5841	NYSE	ORI	Tue, Aug 4, 2015	16.66	16.78	16.63	16.73
5840	NYSE	ORI	Mon, Aug 3, 2015	16.79	16.84	16.60	16.67
5839	NYSE	ORI	Fri, Jul 31, 2015	16.83	16.86	16.71	16.73
5838	NYSE	ORI	Thu, Jul 30, 2015	16.53	16.75	16.46	16.74
5837	NYSE	ORI	Wed, Jul 29, 2015	16.37	16.55	16.34	16.54
5836	NYSE	ORI	Tue, Jul 28, 2015	16.30	16.38	16.18	16.37
5835	NYSE	ORI	Mon, Jul 27, 2015	16.13	16.23	16.08	16.20
5834	NYSE	ORI	Fri, Jul 24, 2015	16.28	16.43	16.08	16.20
5833	NYSE	ORI	Thu, Jul 23, 2015	16.29	16.48	16.20	16.31
5832	NYSE	ORI	Wed, Jul 22, 2015	15.99	16.18	15.98	16.13
5831	NYSE	ORI	Tue, Jul 21, 2015	16.10	16.21	15.94	15.96
5830	NYSE	ORI	Mon, Jul 20, 2015	16.12	16.16	16.03	16.09
5829	NYSE	ORI	Fri, Jul 17, 2015	16.15	16.20	16.08	16.10
5828	NYSE	ORI	Thu, Jul 16, 2015	16.22	16.28	16.13	16.17
5827	NYSE	ORI	Wed, Jul 15, 2015	16.10	16.18	15.98	16.11
5826	NYSE	ORI	Tue, Jul 14, 2015	16.07	16.25	16.03	16.10
5825	NYSE	ORI	Mon, Jul 13, 2015	16.12	16.18	16.05	16.15
5824	NYSE	ORI	Fri, Jul 10, 2015	15.89	16.05	15.84	15.98
5823	NYSE	ORI	Thu, Jul 9, 2015	15.86	15.87	15.61	15.68
5822	NYSE	ORI	Wed, Jul 8, 2015	15.74	15.80	15.58	15.67
5821	NYSE	ORI	Tue, Jul 7, 2015	15.78	15.90	15.62	15.85
5820	NYSE	ORI	Mon, Jul 6, 2015	15.57	15.78	15.54	15.76
5819	NYSE	ORI	Thu, Jul 2, 2015	15.75	15.81	15.67	15.70
5818	NYSE	ORI	Wed, Jul 1, 2015	16.06	16.06	15.73	15.79
5817	NYSE	ORI	Tue, Jun 30, 2015	15.73	15.75	15.56	15.63
5816	NYSE	ORI	Mon, Jun 29, 2015	15.75	15.86	15.57	15.57
5815	NYSE	ORI	Fri, Jun 26, 2015	15.91	15.96	15.83	15.87
5814	NYSE	ORI	Thu, Jun 25, 2015	16.12	16.13	15.86	15.88
5813	NYSE	ORI	Wed, Jun 24, 2015	16.18	16.21	16.06	16.06
5812	NYSE	ORI	Tue, Jun 23, 2015	16.16	16.24	16.11	16.23
5811	NYSE	ORI	Mon, Jun 22, 2015	16.11	16.21	16.03	16.10
5810	NYSE	ORI	Fri, Jun 19, 2015	16.04	16.08	15.95	16.01
5809	NYSE	ORI	Thu, Jun 18, 2015	15.94	16.14	15.92	16.07
5808	NYSE	ORI	Wed, Jun 17, 2015	15.88	16.00	15.85	15.92
5807	NYSE	ORI	Tue, Jun 16, 2015	15.66	15.91	15.59	15.87
5806	NYSE	ORI	Mon, Jun 15, 2015	15.47	15.75	15.36	15.71
5805	NYSE	ORI	Fri, Jun 12, 2015	15.55	15.65	15.50	15.63
5804	NYSE	ORI	Thu, Jun 11, 2015	15.35	15.62	15.30	15.62
5803	NYSE	ORI	Wed, Jun 10, 2015	14.99	15.35	14.98	15.34
5802	NYSE	ORI	Tue, Jun 9, 2015	14.99	15.01	14.84	14.89
5801	NYSE	ORI	Mon, Jun 8, 2015	15.12	15.19	15.00	15.00
5800	NYSE	ORI	Fri, Jun 5, 2015	15.22	15.33	15.05	15.12
5799	NYSE	ORI	Thu, Jun 4, 2015	15.37	15.47	15.17	15.19
5798	NYSE	ORI	Wed, Jun 3, 2015	15.35	15.51	15.35	15.48
5797	NYSE	ORI	Tue, Jun 2, 2015	15.40	15.51	15.33	15.47
5796	NYSE	ORI	Mon, Jun 1, 2015	15.50	15.56	15.39	15.40
5795	NYSE	ORI	Fri, May 29, 2015	15.44	15.51	15.40	15.46
5794	NYSE	ORI	Thu, May 28, 2015	15.38	15.46	15.26	15.45
5793	NYSE	ORI	Wed, May 27, 2015	15.32	15.43	15.27	15.37
5792	NYSE	ORI	Tue, May 26, 2015	15.45	15.50	15.24	15.30
5791	NYSE	ORI	Fri, May 22, 2015	15.43	15.54	15.38	15.45
5790	NYSE	ORI	Thu, May 21, 2015	15.45	15.54	15.42	15.45
5789	NYSE	ORI	Wed, May 20, 2015	15.52	15.53	15.44	15.50
5788	NYSE	ORI	Tue, May 19, 2015	15.47	15.56	15.39	15.52
5787	NYSE	ORI	Mon, May 18, 2015	15.17	15.44	15.14	15.41
5786	NYSE	ORI	Fri, May 15, 2015	15.29	15.32	15.14	15.14
5785	NYSE	ORI	Thu, May 14, 2015	15.31	15.35	15.23	15.31
5784	NYSE	ORI	Wed, May 13, 2015	15.28	15.40	15.20	15.24
5783	NYSE	ORI	Tue, May 12, 2015	15.32	15.37	15.13	15.29
5782	NYSE	ORI	Mon, May 11, 2015	15.26	15.39	15.19	15.39
5781	NYSE	ORI	Fri, May 8, 2015	15.40	15.40	15.25	15.31
5780	NYSE	ORI	Thu, May 7, 2015	15.09	15.34	15.07	15.23
5779	NYSE	ORI	Wed, May 6, 2015	15.24	15.24	15.01	15.12
5778	NYSE	ORI	Tue, May 5, 2015	15.32	15.42	15.15	15.16
5777	NYSE	ORI	Mon, May 4, 2015	15.39	15.45	15.34	15.36
5776	NYSE	ORI	Fri, May 1, 2015	15.30	15.47	15.23	15.33
5775	NYSE	ORI	Thu, Apr 30, 2015	15.54	15.58	15.18	15.29
5774	NYSE	ORI	Wed, Apr 29, 2015	15.51	15.71	15.48	15.56
5773	NYSE	ORI	Tue, Apr 28, 2015	15.39	15.66	15.38	15.60
5772	NYSE	ORI	Mon, Apr 27, 2015	15.75	15.77	15.37	15.43
5771	NYSE	ORI	Fri, Apr 24, 2015	15.37	15.64	15.37	15.59
5770	NYSE	ORI	Thu, Apr 23, 2015	15.43	15.43	15.18	15.37
5769	NYSE	ORI	Wed, Apr 22, 2015	15.17	15.22	15.02	15.21
5768	NYSE	ORI	Tue, Apr 21, 2015	15.35	15.37	15.10	15.13
5767	NYSE	ORI	Mon, Apr 20, 2015	15.25	15.38	15.21	15.31
5766	NYSE	ORI	Fri, Apr 17, 2015	15.24	15.25	15.08	15.15
5765	NYSE	ORI	Thu, Apr 16, 2015	15.32	15.39	15.24	15.33
5764	NYSE	ORI	Wed, Apr 15, 2015	15.34	15.44	15.32	15.32
5763	NYSE	ORI	Tue, Apr 14, 2015	15.33	15.35	15.19	15.33
5762	NYSE	ORI	Mon, Apr 13, 2015	15.26	15.37	15.22	15.33
5761	NYSE	ORI	Fri, Apr 10, 2015	14.99	15.33	14.96	15.30
5760	NYSE	ORI	Thu, Apr 9, 2015	15.00	15.12	14.86	14.97
5759	NYSE	ORI	Wed, Apr 8, 2015	14.99	15.11	14.99	15.06
5758	NYSE	ORI	Tue, Apr 7, 2015	15.16	15.19	14.99	14.99
5757	NYSE	ORI	Mon, Apr 6, 2015	14.80	15.18	14.79	15.16
5756	NYSE	ORI	Thu, Apr 2, 2015	14.85	15.01	14.80	14.87
5755	NYSE	ORI	Wed, Apr 1, 2015	14.94	14.95	14.75	14.85
5754	NYSE	ORI	Tue, Mar 31, 2015	14.88	14.95	14.77	14.94
5753	NYSE	ORI	Mon, Mar 30, 2015	14.78	15.05	14.78	14.97
5752	NYSE	ORI	Fri, Mar 27, 2015	14.70	14.79	14.62	14.70
5751	NYSE	ORI	Thu, Mar 26, 2015	14.89	14.94	14.71	14.72
5750	NYSE	ORI	Wed, Mar 25, 2015	14.97	15.03	14.90	14.95
5749	NYSE	ORI	Tue, Mar 24, 2015	15.07	15.14	14.95	14.97
5748	NYSE	ORI	Mon, Mar 23, 2015	15.01	15.21	15.01	15.11
5747	NYSE	ORI	Fri, Mar 20, 2015	14.92	15.08	14.86	14.99
5746	NYSE	ORI	Thu, Mar 19, 2015	15.18	15.20	14.85	14.86
5745	NYSE	ORI	Wed, Mar 18, 2015	15.06	15.30	14.97	15.26
5744	NYSE	ORI	Tue, Mar 17, 2015	15.15	15.15	14.95	15.08
5743	NYSE	ORI	Mon, Mar 16, 2015	14.93	15.28	14.93	15.23
5742	NYSE	ORI	Fri, Mar 13, 2015	15.02	15.10	14.86	14.98
5741	NYSE	ORI	Thu, Mar 12, 2015	14.81	15.09	14.80	15.09
5740	NYSE	ORI	Wed, Mar 11, 2015	14.53	14.75	14.47	14.71
5739	NYSE	ORI	Tue, Mar 10, 2015	14.70	14.76	14.51	14.52
5738	NYSE	ORI	Mon, Mar 9, 2015	14.88	15.01	14.84	14.85
5737	NYSE	ORI	Fri, Mar 6, 2015	14.90	15.16	14.87	14.88
5736	NYSE	ORI	Thu, Mar 5, 2015	14.71	14.98	14.65	14.97
5735	NYSE	ORI	Wed, Mar 4, 2015	14.91	14.95	14.66	14.73
5734	NYSE	ORI	Tue, Mar 3, 2015	15.10	15.20	15.02	15.13
5733	NYSE	ORI	Mon, Mar 2, 2015	15.25	15.25	15.05	15.19
5732	NYSE	ORI	Fri, Feb 27, 2015	15.14	15.27	15.10	15.16
5731	NYSE	ORI	Thu, Feb 26, 2015	15.06	15.21	15.01	15.18
5730	NYSE	ORI	Wed, Feb 25, 2015	15.18	15.20	15.06	15.10
5729	NYSE	ORI	Tue, Feb 24, 2015	15.00	15.22	14.99	15.15
5728	NYSE	ORI	Mon, Feb 23, 2015	15.10	15.10	14.91	15.01
5727	NYSE	ORI	Fri, Feb 20, 2015	14.91	15.13	14.83	15.13
5726	NYSE	ORI	Thu, Feb 19, 2015	14.88	14.98	14.78	14.97
5725	NYSE	ORI	Wed, Feb 18, 2015	14.88	15.00	14.81	14.90
5724	NYSE	ORI	Tue, Feb 17, 2015	14.95	15.03	14.86	14.93
5723	NYSE	ORI	Fri, Feb 13, 2015	14.91	15.03	14.88	14.95
5722	NYSE	ORI	Thu, Feb 12, 2015	14.86	14.98	14.84	14.95
5721	NYSE	ORI	Wed, Feb 11, 2015	14.80	14.86	14.66	14.82
5720	NYSE	ORI	Tue, Feb 10, 2015	14.75	14.78	14.62	14.76
5719	NYSE	ORI	Mon, Feb 9, 2015	14.64	14.73	14.57	14.66
5718	NYSE	ORI	Fri, Feb 6, 2015	14.73	14.87	14.67	14.72
5717	NYSE	ORI	Thu, Feb 5, 2015	14.57	14.76	14.55	14.73
5716	NYSE	ORI	Wed, Feb 4, 2015	14.48	14.65	14.45	14.54
5715	NYSE	ORI	Tue, Feb 3, 2015	14.27	14.56	14.27	14.56
5714	NYSE	ORI	Mon, Feb 2, 2015	14.05	14.28	13.97	14.23
5713	NYSE	ORI	Fri, Jan 30, 2015	14.12	14.25	13.96	14.04
5712	NYSE	ORI	Thu, Jan 29, 2015	14.05	14.30	13.91	14.22
5711	NYSE	ORI	Wed, Jan 28, 2015	14.32	14.34	14.01	14.02
5710	NYSE	ORI	Tue, Jan 27, 2015	14.13	14.31	14.07	14.24
5709	NYSE	ORI	Mon, Jan 26, 2015	13.85	14.32	13.76	14.25
5708	NYSE	ORI	Fri, Jan 23, 2015	14.31	14.36	13.79	13.87
5707	NYSE	ORI	Thu, Jan 22, 2015	13.88	14.42	13.59	14.38
5706	NYSE	ORI	Wed, Jan 21, 2015	14.03	14.13	13.91	14.09
5705	NYSE	ORI	Tue, Jan 20, 2015	14.31	14.38	13.95	14.00
5704	NYSE	ORI	Fri, Jan 16, 2015	14.04	14.31	14.04	14.30
5703	NYSE	ORI	Thu, Jan 15, 2015	14.19	14.23	14.02	14.07
5702	NYSE	ORI	Wed, Jan 14, 2015	14.10	14.21	13.89	14.13
5701	NYSE	ORI	Tue, Jan 13, 2015	14.34	14.63	14.22	14.26
5700	NYSE	ORI	Mon, Jan 12, 2015	14.27	14.34	14.03	14.25
5699	NYSE	ORI	Fri, Jan 9, 2015	14.53	14.59	14.23	14.25
5698	NYSE	ORI	Thu, Jan 8, 2015	14.35	14.58	14.31	14.55
5697	NYSE	ORI	Wed, Jan 7, 2015	14.09	14.27	14.00	14.27
5696	NYSE	ORI	Tue, Jan 6, 2015	14.34	14.35	13.91	13.98
5695	NYSE	ORI	Mon, Jan 5, 2015	14.60	14.61	14.28	14.29
5694	NYSE	ORI	Fri, Jan 2, 2015	14.71	14.77	14.48	14.61
5693	NYSE	ORI	Wed, Dec 31, 2014	14.77	14.84	14.62	14.63
5692	NYSE	ORI	Tue, Dec 30, 2014	14.68	14.85	14.63	14.75
5691	NYSE	ORI	Mon, Dec 29, 2014	14.65	14.93	14.60	14.71
5690	NYSE	ORI	Fri, Dec 26, 2014	14.66	14.77	14.64	14.66
5689	NYSE	ORI	Wed, Dec 24, 2014	14.58	14.68	14.47	14.59
5688	NYSE	ORI	Tue, Dec 23, 2014	14.51	14.63	14.45	14.57
5687	NYSE	ORI	Mon, Dec 22, 2014	14.48	14.71	14.36	14.42
5686	NYSE	ORI	Fri, Dec 19, 2014	14.36	14.56	14.30	14.42
5685	NYSE	ORI	Thu, Dec 18, 2014	14.34	14.42	14.24	14.36
5684	NYSE	ORI	Wed, Dec 17, 2014	14.00	14.20	13.91	14.17
5683	NYSE	ORI	Tue, Dec 16, 2014	14.07	14.21	13.92	13.96
5682	NYSE	ORI	Mon, Dec 15, 2014	14.31	14.31	14.00	14.08
5681	NYSE	ORI	Fri, Dec 12, 2014	14.44	14.51	14.16	14.22
5680	NYSE	ORI	Thu, Dec 11, 2014	14.41	14.75	14.37	14.54
5679	NYSE	ORI	Wed, Dec 10, 2014	14.60	14.67	14.40	14.41
5678	NYSE	ORI	Tue, Dec 9, 2014	14.73	14.82	14.52	14.62
5677	NYSE	ORI	Mon, Dec 8, 2014	14.75	15.05	14.69	14.86
5676	NYSE	ORI	Fri, Dec 5, 2014	14.81	14.91	14.69	14.75
5675	NYSE	ORI	Thu, Dec 4, 2014	14.82	14.93	14.69	14.75
5674	NYSE	ORI	Wed, Dec 3, 2014	14.82	14.99	14.73	14.88
5673	NYSE	ORI	Tue, Dec 2, 2014	15.00	15.16	14.93	14.93
5672	NYSE	ORI	Mon, Dec 1, 2014	15.07	15.12	14.97	15.01
5671	NYSE	ORI	Fri, Nov 28, 2014	15.27	15.36	15.11	15.13
5670	NYSE	ORI	Wed, Nov 26, 2014	15.36	15.36	15.24	15.28
5669	NYSE	ORI	Tue, Nov 25, 2014	15.26	15.39	15.22	15.36
5668	NYSE	ORI	Mon, Nov 24, 2014	14.97	15.26	14.96	15.23
5667	NYSE	ORI	Fri, Nov 21, 2014	15.03	15.04	14.91	14.95
5666	NYSE	ORI	Thu, Nov 20, 2014	14.84	14.97	14.82	14.90
5665	NYSE	ORI	Wed, Nov 19, 2014	15.06	15.06	14.85	14.86
5664	NYSE	ORI	Tue, Nov 18, 2014	15.05	15.25	15.04	15.09
5663	NYSE	ORI	Mon, Nov 17, 2014	15.07	15.17	15.02	15.06
5662	NYSE	ORI	Fri, Nov 14, 2014	15.13	15.20	15.08	15.12
5661	NYSE	ORI	Thu, Nov 13, 2014	15.12	15.14	15.05	15.16
5660	NYSE	ORI	Wed, Nov 12, 2014	14.90	15.13	14.88	15.10
5659	NYSE	ORI	Tue, Nov 11, 2014	15.07	15.12	14.87	14.93
5658	NYSE	ORI	Mon, Nov 10, 2014	15.08	15.21	15.04	15.06
5657	NYSE	ORI	Fri, Nov 7, 2014	14.90	15.10	14.86	15.08
5656	NYSE	ORI	Thu, Nov 6, 2014	14.94	14.98	14.88	14.91
5655	NYSE	ORI	Wed, Nov 5, 2014	14.86	15.00	14.84	14.94
5654	NYSE	ORI	Tue, Nov 4, 2014	14.67	14.82	14.67	14.82
5653	NYSE	ORI	Mon, Nov 3, 2014	14.80	14.83	14.67	14.70
5652	NYSE	ORI	Fri, Oct 31, 2014	14.75	14.83	14.72	14.77
5651	NYSE	ORI	Thu, Oct 30, 2014	14.53	14.63	14.44	14.58
5650	NYSE	ORI	Wed, Oct 29, 2014	14.62	14.71	14.45	14.52
5649	NYSE	ORI	Tue, Oct 28, 2014	14.39	14.61	14.34	14.58
5648	NYSE	ORI	Mon, Oct 27, 2014	14.38	14.38	14.25	14.34
5647	NYSE	ORI	Fri, Oct 24, 2014	14.52	14.55	14.30	14.42
5646	NYSE	ORI	Thu, Oct 23, 2014	14.10	14.67	14.10	14.55
5645	NYSE	ORI	Wed, Oct 22, 2014	14.68	14.84	14.57	14.60
5644	NYSE	ORI	Tue, Oct 21, 2014	14.40	14.69	14.35	14.68
5643	NYSE	ORI	Mon, Oct 20, 2014	14.06	14.30	13.95	14.29
5642	NYSE	ORI	Fri, Oct 17, 2014	14.14	14.21	13.97	14.09
5641	NYSE	ORI	Thu, Oct 16, 2014	13.63	14.05	13.53	13.95
5640	NYSE	ORI	Wed, Oct 15, 2014	13.68	13.94	13.43	13.81
5639	NYSE	ORI	Tue, Oct 14, 2014	13.78	13.99	13.76	13.81
5638	NYSE	ORI	Mon, Oct 13, 2014	13.95	14.05	13.73	13.74
5637	NYSE	ORI	Fri, Oct 10, 2014	14.11	14.32	13.94	13.94
5636	NYSE	ORI	Thu, Oct 9, 2014	14.34	14.41	14.01	14.10
5635	NYSE	ORI	Wed, Oct 8, 2014	14.25	14.38	14.13	14.37
5634	NYSE	ORI	Tue, Oct 7, 2014	14.31	14.42	14.24	14.24
5633	NYSE	ORI	Mon, Oct 6, 2014	14.61	14.71	14.37	14.38
5632	NYSE	ORI	Fri, Oct 3, 2014	14.43	14.61	14.40	14.57
5631	NYSE	ORI	Thu, Oct 2, 2014	14.27	14.45	14.20	14.29
5630	NYSE	ORI	Wed, Oct 1, 2014	14.27	14.36	14.16	14.22
5629	NYSE	ORI	Tue, Sep 30, 2014	14.47	14.60	14.28	14.28
5628	NYSE	ORI	Mon, Sep 29, 2014	14.43	14.62	14.36	14.52
5627	NYSE	ORI	Fri, Sep 26, 2014	14.35	14.53	14.28	14.53
5626	NYSE	ORI	Thu, Sep 25, 2014	14.47	14.51	14.33	14.35
5625	NYSE	ORI	Wed, Sep 24, 2014	14.40	14.57	14.35	14.50
5624	NYSE	ORI	Tue, Sep 23, 2014	14.55	14.70	14.36	14.39
5623	NYSE	ORI	Mon, Sep 22, 2014	14.67	14.68	14.50	14.60
5622	NYSE	ORI	Fri, Sep 19, 2014	14.95	15.04	14.65	14.68
5621	NYSE	ORI	Thu, Sep 18, 2014	15.03	15.15	14.88	14.90
5620	NYSE	ORI	Wed, Sep 17, 2014	14.85	15.03	14.84	14.96
5619	NYSE	ORI	Tue, Sep 16, 2014	14.87	15.00	14.79	14.83
5618	NYSE	ORI	Mon, Sep 15, 2014	14.80	14.96	14.76	14.91
5617	NYSE	ORI	Fri, Sep 12, 2014	14.90	14.95	14.78	14.79
5616	NYSE	ORI	Thu, Sep 11, 2014	14.69	14.95	14.69	14.93
5615	NYSE	ORI	Wed, Sep 10, 2014	14.76	14.88	14.72	14.76
5614	NYSE	ORI	Tue, Sep 9, 2014	14.89	14.95	14.71	14.74
5613	NYSE	ORI	Mon, Sep 8, 2014	14.94	15.03	14.82	14.95
5612	NYSE	ORI	Fri, Sep 5, 2014	14.90	14.97	14.80	14.95
5611	NYSE	ORI	Thu, Sep 4, 2014	15.05	15.14	14.84	14.87
5610	NYSE	ORI	Wed, Sep 3, 2014	15.10	15.21	15.00	15.02
5609	NYSE	ORI	Tue, Sep 2, 2014	15.39	15.50	15.25	15.29
5608	NYSE	ORI	Fri, Aug 29, 2014	15.27	15.44	15.24	15.35
5607	NYSE	ORI	Thu, Aug 28, 2014	15.28	15.34	15.22	15.26
5606	NYSE	ORI	Wed, Aug 27, 2014	15.24	15.40	15.24	15.36
5605	NYSE	ORI	Tue, Aug 26, 2014	15.24	15.38	15.21	15.24
5604	NYSE	ORI	Mon, Aug 25, 2014	15.14	15.32	15.11	15.25
5603	NYSE	ORI	Fri, Aug 22, 2014	14.98	15.10	14.92	15.08
5602	NYSE	ORI	Thu, Aug 21, 2014	14.94	15.04	14.90	15.00
5601	NYSE	ORI	Wed, Aug 20, 2014	14.87	14.99	14.81	14.94
5600	NYSE	ORI	Tue, Aug 19, 2014	14.93	14.96	14.86	14.90
5599	NYSE	ORI	Mon, Aug 18, 2014	14.84	14.95	14.76	14.90
5598	NYSE	ORI	Fri, Aug 15, 2014	14.86	14.88	14.63	14.76
5597	NYSE	ORI	Thu, Aug 14, 2014	14.72	14.84	14.66	14.77
5596	NYSE	ORI	Wed, Aug 13, 2014	14.52	14.67	14.41	14.66
5595	NYSE	ORI	Tue, Aug 12, 2014	14.48	14.57	14.39	14.47
5594	NYSE	ORI	Mon, Aug 11, 2014	14.49	14.55	14.41	14.45
5593	NYSE	ORI	Fri, Aug 8, 2014	14.41	14.49	14.32	14.39
5592	NYSE	ORI	Thu, Aug 7, 2014	14.61	14.65	14.31	14.32
5591	NYSE	ORI	Wed, Aug 6, 2014	14.27	14.54	14.26	14.50
5590	NYSE	ORI	Tue, Aug 5, 2014	14.55	14.56	14.23	14.37
5589	NYSE	ORI	Mon, Aug 4, 2014	14.50	14.65	14.33	14.58
5588	NYSE	ORI	Fri, Aug 1, 2014	14.30	14.56	14.29	14.50
5587	NYSE	ORI	Thu, Jul 31, 2014	14.70	14.70	14.32	14.39
5586	NYSE	ORI	Wed, Jul 30, 2014	14.93	15.01	14.66	14.78
5585	NYSE	ORI	Tue, Jul 29, 2014	15.18	15.26	14.82	14.87
5584	NYSE	ORI	Mon, Jul 28, 2014	15.47	15.48	15.06	15.18
5583	NYSE	ORI	Fri, Jul 25, 2014	15.83	15.83	15.29	15.51
5582	NYSE	ORI	Thu, Jul 24, 2014	16.51	16.51	15.81	15.88
5581	NYSE	ORI	Wed, Jul 23, 2014	16.82	16.90	16.75	16.79
5580	NYSE	ORI	Tue, Jul 22, 2014	16.84	16.89	16.74	16.80
5579	NYSE	ORI	Mon, Jul 21, 2014	16.70	16.84	16.62	16.74
5578	NYSE	ORI	Fri, Jul 18, 2014	16.53	16.78	16.49	16.77
5577	NYSE	ORI	Thu, Jul 17, 2014	16.61	16.77	16.45	16.48
5576	NYSE	ORI	Wed, Jul 16, 2014	16.69	16.74	16.48	16.66
5575	NYSE	ORI	Tue, Jul 15, 2014	16.62	16.72	16.48	16.64
5574	NYSE	ORI	Mon, Jul 14, 2014	16.63	16.73	16.52	16.63
5573	NYSE	ORI	Fri, Jul 11, 2014	16.44	16.57	16.44	16.52
5572	NYSE	ORI	Thu, Jul 10, 2014	16.20	16.53	16.14	16.50
5571	NYSE	ORI	Wed, Jul 9, 2014	16.42	16.46	16.27	16.42
5570	NYSE	ORI	Tue, Jul 8, 2014	16.51	16.58	16.24	16.34
5569	NYSE	ORI	Mon, Jul 7, 2014	16.80	16.80	16.46	16.51
5568	NYSE	ORI	Thu, Jul 3, 2014	16.76	16.86	16.73	16.81
5567	NYSE	ORI	Wed, Jul 2, 2014	16.82	16.94	16.64	16.67
5566	NYSE	ORI	Tue, Jul 1, 2014	16.65	17.08	16.58	16.82
5565	NYSE	ORI	Mon, Jun 30, 2014	16.43	16.55	16.40	16.54
5564	NYSE	ORI	Fri, Jun 27, 2014	16.51	16.64	16.41	16.45
5563	NYSE	ORI	Thu, Jun 26, 2014	16.63	16.65	16.47	16.52
5562	NYSE	ORI	Wed, Jun 25, 2014	16.65	16.79	16.50	16.63
5561	NYSE	ORI	Tue, Jun 24, 2014	16.89	16.98	16.69	16.69
5560	NYSE	ORI	Mon, Jun 23, 2014	17.05	17.11	16.83	16.89
5559	NYSE	ORI	Fri, Jun 20, 2014	17.10	17.15	16.98	17.00
5558	NYSE	ORI	Thu, Jun 19, 2014	17.20	17.20	17.05	17.09
5557	NYSE	ORI	Wed, Jun 18, 2014	17.06	17.18	16.94	17.14
5556	NYSE	ORI	Tue, Jun 17, 2014	16.71	17.12	16.66	17.00
5555	NYSE	ORI	Mon, Jun 16, 2014	16.95	16.96	16.66	16.69
5554	NYSE	ORI	Fri, Jun 13, 2014	17.01	17.06	16.92	16.94
5553	NYSE	ORI	Thu, Jun 12, 2014	17.01	17.07	16.95	17.00
5552	NYSE	ORI	Wed, Jun 11, 2014	16.97	17.14	16.95	16.99
5551	NYSE	ORI	Tue, Jun 10, 2014	17.01	17.07	16.95	17.01
5550	NYSE	ORI	Mon, Jun 9, 2014	17.01	17.07	16.95	17.02
5549	NYSE	ORI	Fri, Jun 6, 2014	17.00	17.09	16.96	17.00
5548	NYSE	ORI	Thu, Jun 5, 2014	16.89	16.94	16.77	16.93
5547	NYSE	ORI	Wed, Jun 4, 2014	16.61	16.89	16.56	16.84
5546	NYSE	ORI	Tue, Jun 3, 2014	16.87	16.88	16.60	16.60
5545	NYSE	ORI	Mon, Jun 2, 2014	16.95	17.08	16.83	16.97
5544	NYSE	ORI	Fri, May 30, 2014	17.18	17.23	17.04	17.10
5543	NYSE	ORI	Thu, May 29, 2014	17.26	17.26	17.01	17.15
5542	NYSE	ORI	Wed, May 28, 2014	17.06	17.25	16.98	17.23
5541	NYSE	ORI	Tue, May 27, 2014	17.11	17.12	16.95	17.02
5540	NYSE	ORI	Fri, May 23, 2014	16.97	17.15	16.93	16.99
5539	NYSE	ORI	Thu, May 22, 2014	16.81	17.10	16.76	16.95
5538	NYSE	ORI	Wed, May 21, 2014	16.96	17.06	16.63	16.79
5537	NYSE	ORI	Tue, May 20, 2014	16.81	17.00	16.72	16.90
5536	NYSE	ORI	Mon, May 19, 2014	16.57	16.86	16.57	16.84
5535	NYSE	ORI	Fri, May 16, 2014	16.76	16.76	16.48	16.54
5534	NYSE	ORI	Thu, May 15, 2014	16.82	16.82	16.54	16.70
5533	NYSE	ORI	Wed, May 14, 2014	17.07	17.07	16.79	16.84
5532	NYSE	ORI	Tue, May 13, 2014	17.08	17.14	16.98	17.05
5531	NYSE	ORI	Mon, May 12, 2014	16.98	17.09	16.90	17.03
5530	NYSE	ORI	Fri, May 9, 2014	16.80	16.89	16.67	16.85
5529	NYSE	ORI	Thu, May 8, 2014	16.82	17.04	16.73	16.77
5528	NYSE	ORI	Wed, May 7, 2014	16.87	16.95	16.65	16.83
5527	NYSE	ORI	Tue, May 6, 2014	16.68	16.93	16.56	16.77
5526	NYSE	ORI	Mon, May 5, 2014	16.65	16.76	16.43	16.70
5525	NYSE	ORI	Fri, May 2, 2014	16.76	17.03	16.70	16.73
5524	NYSE	ORI	Thu, May 1, 2014	16.59	16.79	16.47	16.73
5523	NYSE	ORI	Wed, Apr 30, 2014	16.43	16.57	16.25	16.56
5522	NYSE	ORI	Tue, Apr 29, 2014	16.39	16.56	16.33	16.44
5521	NYSE	ORI	Mon, Apr 28, 2014	16.67	16.69	16.03	16.27
5520	NYSE	ORI	Fri, Apr 25, 2014	16.37	16.73	16.34	16.64
5519	NYSE	ORI	Thu, Apr 24, 2014	16.80	16.81	16.15	16.37
5518	NYSE	ORI	Wed, Apr 23, 2014	16.81	16.98	16.80	16.91
5517	NYSE	ORI	Tue, Apr 22, 2014	16.51	16.85	16.46	16.83
5516	NYSE	ORI	Mon, Apr 21, 2014	16.51	16.52	16.37	16.49
5515	NYSE	ORI	Thu, Apr 17, 2014	16.45	16.60	16.36	16.53
5514	NYSE	ORI	Wed, Apr 16, 2014	16.22	16.46	16.15	16.44
5513	NYSE	ORI	Tue, Apr 15, 2014	15.87	16.08	15.69	16.07
5512	NYSE	ORI	Mon, Apr 14, 2014	16.08	16.08	15.71	15.79
5511	NYSE	ORI	Fri, Apr 11, 2014	15.78	16.16	15.76	15.92
5510	NYSE	ORI	Thu, Apr 10, 2014	16.47	16.52	15.91	15.94
5509	NYSE	ORI	Wed, Apr 9, 2014	16.23	16.47	16.19	16.46
5508	NYSE	ORI	Tue, Apr 8, 2014	15.90	16.16	15.85	16.15
5507	NYSE	ORI	Mon, Apr 7, 2014	16.20	16.22	15.87	15.88
5506	NYSE	ORI	Fri, Apr 4, 2014	16.70	16.78	16.21	16.22
5505	NYSE	ORI	Thu, Apr 3, 2014	16.62	16.63	16.45	16.58
5504	NYSE	ORI	Wed, Apr 2, 2014	16.49	16.60	16.45	16.54
5503	NYSE	ORI	Tue, Apr 1, 2014	16.39	16.49	16.25	16.48
5502	NYSE	ORI	Mon, Mar 31, 2014	16.11	16.42	16.11	16.40
5501	NYSE	ORI	Fri, Mar 28, 2014	15.94	16.17	15.88	15.96
5500	NYSE	ORI	Thu, Mar 27, 2014	15.79	15.92	15.70	15.87
5499	NYSE	ORI	Wed, Mar 26, 2014	16.02	16.09	15.72	15.72
5498	NYSE	ORI	Tue, Mar 25, 2014	16.00	16.10	15.89	15.90
5497	NYSE	ORI	Mon, Mar 24, 2014	16.20	16.32	15.91	15.92
5496	NYSE	ORI	Fri, Mar 21, 2014	15.81	16.20	15.81	16.15
5495	NYSE	ORI	Thu, Mar 20, 2014	15.87	15.92	15.55	15.71
5494	NYSE	ORI	Wed, Mar 19, 2014	16.11	16.14	15.84	15.92
5493	NYSE	ORI	Tue, Mar 18, 2014	15.94	16.13	15.91	16.06
5492	NYSE	ORI	Mon, Mar 17, 2014	15.85	16.00	15.85	15.91
5491	NYSE	ORI	Fri, Mar 14, 2014	15.66	15.88	15.62	15.72
5490	NYSE	ORI	Thu, Mar 13, 2014	15.87	15.93	15.57	15.66
5489	NYSE	ORI	Wed, Mar 12, 2014	15.67	15.86	15.60	15.86
5488	NYSE	ORI	Tue, Mar 11, 2014	15.89	15.97	15.70	15.75
5487	NYSE	ORI	Mon, Mar 10, 2014	15.89	15.94	15.77	15.90
5486	NYSE	ORI	Fri, Mar 7, 2014	15.99	16.00	15.81	15.91
5485	NYSE	ORI	Thu, Mar 6, 2014	15.77	15.92	15.76	15.83
5484	NYSE	ORI	Wed, Mar 5, 2014	15.75	15.90	15.69	15.73
5483	NYSE	ORI	Tue, Mar 4, 2014	15.59	15.76	15.53	15.75
5482	NYSE	ORI	Mon, Mar 3, 2014	15.41	15.50	15.25	15.35
5481	NYSE	ORI	Fri, Feb 28, 2014	15.61	15.72	15.43	15.56
5480	NYSE	ORI	Thu, Feb 27, 2014	15.66	15.74	15.53	15.71
5479	NYSE	ORI	Wed, Feb 26, 2014	15.56	15.72	15.50	15.59
5478	NYSE	ORI	Tue, Feb 25, 2014	15.46	15.51	15.38	15.50
5477	NYSE	ORI	Mon, Feb 24, 2014	15.41	15.62	15.38	15.41
5476	NYSE	ORI	Fri, Feb 21, 2014	15.36	15.47	15.25	15.41
5475	NYSE	ORI	Thu, Feb 20, 2014	15.20	15.33	15.02	15.29
5474	NYSE	ORI	Wed, Feb 19, 2014	15.44	15.56	15.08	15.14
5473	NYSE	ORI	Tue, Feb 18, 2014	15.45	15.59	15.37	15.52
5472	NYSE	ORI	Fri, Feb 14, 2014	15.29	15.41	15.23	15.39
5471	NYSE	ORI	Thu, Feb 13, 2014	15.15	15.34	15.05	15.34
5470	NYSE	ORI	Wed, Feb 12, 2014	15.33	15.46	15.12	15.25
5469	NYSE	ORI	Tue, Feb 11, 2014	15.15	15.39	15.11	15.33
5468	NYSE	ORI	Mon, Feb 10, 2014	15.04	15.18	14.95	15.15
5467	NYSE	ORI	Fri, Feb 7, 2014	14.96	15.06	14.88	15.05
5466	NYSE	ORI	Thu, Feb 6, 2014	14.86	14.92	14.72	14.86
5465	NYSE	ORI	Wed, Feb 5, 2014	14.73	14.83	14.54	14.78
5464	NYSE	ORI	Tue, Feb 4, 2014	14.74	14.82	14.20	14.72
5463	NYSE	ORI	Mon, Feb 3, 2014	15.55	15.56	14.67	14.70
5462	NYSE	ORI	Fri, Jan 31, 2014	15.46	15.79	15.38	15.62
5461	NYSE	ORI	Thu, Jan 30, 2014	15.67	15.80	15.50	15.76
5460	NYSE	ORI	Wed, Jan 29, 2014	15.55	15.70	15.47	15.53
5459	NYSE	ORI	Tue, Jan 28, 2014	15.65	15.73	15.51	15.69
5458	NYSE	ORI	Mon, Jan 27, 2014	15.53	15.74	15.25	15.65
5457	NYSE	ORI	Fri, Jan 24, 2014	16.36	16.42	15.44	15.48
5456	NYSE	ORI	Thu, Jan 23, 2014	16.87	17.12	16.36	16.52
5455	NYSE	ORI	Wed, Jan 22, 2014	16.79	16.89	16.68	16.87
5454	NYSE	ORI	Tue, Jan 21, 2014	16.88	17.00	16.72	16.76
5453	NYSE	ORI	Fri, Jan 17, 2014	16.77	16.88	16.69	16.79
5452	NYSE	ORI	Thu, Jan 16, 2014	16.84	16.87	16.68	16.76
5451	NYSE	ORI	Wed, Jan 15, 2014	16.78	16.86	16.69	16.79
5450	NYSE	ORI	Tue, Jan 14, 2014	16.58	16.73	16.48	16.71
5449	NYSE	ORI	Mon, Jan 13, 2014	17.10	17.11	16.46	16.49
5448	NYSE	ORI	Fri, Jan 10, 2014	17.02	17.13	16.90	17.12
5447	NYSE	ORI	Thu, Jan 9, 2014	17.09	17.11	16.78	16.99
5446	NYSE	ORI	Wed, Jan 8, 2014	17.15	17.24	17.00	17.02
5445	NYSE	ORI	Tue, Jan 7, 2014	16.95	17.17	16.77	17.12
5444	NYSE	ORI	Mon, Jan 6, 2014	17.13	17.16	16.82	16.85
5443	NYSE	ORI	Fri, Jan 3, 2014	17.05	17.17	16.96	17.01
5442	NYSE	ORI	Thu, Jan 2, 2014	17.16	17.25	16.92	17.05
5441	NYSE	ORI	Tue, Dec 31, 2013	17.24	17.31	17.12	17.27
5440	NYSE	ORI	Mon, Dec 30, 2013	16.90	17.17	16.86	17.10
5439	NYSE	ORI	Fri, Dec 27, 2013	16.93	17.04	16.75	16.98
5438	NYSE	ORI	Thu, Dec 26, 2013	17.01	17.10	16.85	16.87
5437	NYSE	ORI	Tue, Dec 24, 2013	16.90	16.98	16.78	16.96
5436	NYSE	ORI	Mon, Dec 23, 2013	16.90	17.00	16.80	16.84
5435	NYSE	ORI	Fri, Dec 20, 2013	16.27	16.82	16.27	16.81
5434	NYSE	ORI	Thu, Dec 19, 2013	16.34	16.37	16.19	16.23
5433	NYSE	ORI	Wed, Dec 18, 2013	16.22	16.36	15.93	16.35
5432	NYSE	ORI	Tue, Dec 17, 2013	16.32	16.32	16.03	16.16
5431	NYSE	ORI	Mon, Dec 16, 2013	16.15	16.47	16.10	16.43
5430	NYSE	ORI	Fri, Dec 13, 2013	16.34	16.35	16.00	16.10
5429	NYSE	ORI	Thu, Dec 12, 2013	16.22	16.37	16.14	16.27
5428	NYSE	ORI	Wed, Dec 11, 2013	16.74	16.96	16.25	16.27
5427	NYSE	ORI	Tue, Dec 10, 2013	16.99	16.99	16.75	16.78
5426	NYSE	ORI	Mon, Dec 9, 2013	16.86	17.06	16.81	17.00
5425	NYSE	ORI	Fri, Dec 6, 2013	16.81	16.95	16.76	16.86
5424	NYSE	ORI	Thu, Dec 5, 2013	16.58	16.67	16.49	16.67
5423	NYSE	ORI	Wed, Dec 4, 2013	16.65	16.84	16.44	16.60
5422	NYSE	ORI	Tue, Dec 3, 2013	16.79	16.81	16.50	16.66
5421	NYSE	ORI	Mon, Dec 2, 2013	17.03	17.05	16.67	16.93
5420	NYSE	ORI	Fri, Nov 29, 2013	17.25	17.34	17.20	17.20
5419	NYSE	ORI	Wed, Nov 27, 2013	17.32	17.35	17.13	17.21
5418	NYSE	ORI	Tue, Nov 26, 2013	17.32	17.34	17.18	17.28
5417	NYSE	ORI	Mon, Nov 25, 2013	17.44	17.45	17.21	17.27
5416	NYSE	ORI	Fri, Nov 22, 2013	17.39	17.45	17.31	17.36
5415	NYSE	ORI	Thu, Nov 21, 2013	17.17	17.40	17.16	17.34
5414	NYSE	ORI	Wed, Nov 20, 2013	17.16	17.20	17.03	17.08
5413	NYSE	ORI	Tue, Nov 19, 2013	17.18	17.29	17.03	17.10
5412	NYSE	ORI	Mon, Nov 18, 2013	17.32	17.43	17.14	17.15
5411	NYSE	ORI	Fri, Nov 15, 2013	17.36	17.40	17.16	17.25
5410	NYSE	ORI	Thu, Nov 14, 2013	17.19	17.39	17.10	17.36
5409	NYSE	ORI	Wed, Nov 13, 2013	16.78	17.17	16.75	17.17
5408	NYSE	ORI	Tue, Nov 12, 2013	16.98	17.01	16.72	16.82
5407	NYSE	ORI	Mon, Nov 11, 2013	16.94	17.02	16.78	16.99
5406	NYSE	ORI	Fri, Nov 8, 2013	16.71	16.97	16.67	16.90
5405	NYSE	ORI	Thu, Nov 7, 2013	17.22	17.22	16.66	16.73
5404	NYSE	ORI	Wed, Nov 6, 2013	17.11	17.19	16.95	17.12
5403	NYSE	ORI	Tue, Nov 5, 2013	16.91	17.09	16.85	16.97
5402	NYSE	ORI	Mon, Nov 4, 2013	16.87	16.95	16.81	16.94
5401	NYSE	ORI	Fri, Nov 1, 2013	16.80	16.91	16.77	16.80
5400	NYSE	ORI	Thu, Oct 31, 2013	16.92	16.97	16.76	16.79
5399	NYSE	ORI	Wed, Oct 30, 2013	17.00	17.08	16.83	16.87
5398	NYSE	ORI	Tue, Oct 29, 2013	16.82	17.00	16.75	16.99
5397	NYSE	ORI	Mon, Oct 28, 2013	16.75	16.80	16.62	16.72
5396	NYSE	ORI	Fri, Oct 25, 2013	16.38	16.72	16.31	16.68
5395	NYSE	ORI	Thu, Oct 24, 2013	15.84	16.47	15.81	16.16
5394	NYSE	ORI	Wed, Oct 23, 2013	15.73	15.76	15.46	15.49
5393	NYSE	ORI	Tue, Oct 22, 2013	15.77	15.88	15.69	15.80
5392	NYSE	ORI	Mon, Oct 21, 2013	15.44	15.72	15.40	15.68
5391	NYSE	ORI	Fri, Oct 18, 2013	15.44	15.44	15.27	15.37
5390	NYSE	ORI	Thu, Oct 17, 2013	15.21	15.36	15.14	15.35
5389	NYSE	ORI	Wed, Oct 16, 2013	15.06	15.27	15.01	15.25
5388	NYSE	ORI	Tue, Oct 15, 2013	15.07	15.13	14.90	14.93
5387	NYSE	ORI	Mon, Oct 14, 2013	14.98	15.08	14.85	15.07
5386	NYSE	ORI	Fri, Oct 11, 2013	14.82	15.08	14.80	15.05
5385	NYSE	ORI	Thu, Oct 10, 2013	14.75	14.96	14.74	14.90
5384	NYSE	ORI	Wed, Oct 9, 2013	14.78	14.78	14.40	14.55
5383	NYSE	ORI	Tue, Oct 8, 2013	15.06	15.12	14.70	14.71
5382	NYSE	ORI	Mon, Oct 7, 2013	15.05	15.18	15.00	15.08
5381	NYSE	ORI	Fri, Oct 4, 2013	15.04	15.16	14.95	15.13
5380	NYSE	ORI	Thu, Oct 3, 2013	15.16	15.17	14.89	15.06
5379	NYSE	ORI	Wed, Oct 2, 2013	15.30	15.34	15.10	15.17
5378	NYSE	ORI	Tue, Oct 1, 2013	15.37	15.59	15.34	15.43
5377	NYSE	ORI	Mon, Sep 30, 2013	15.18	15.40	15.07	15.40
5376	NYSE	ORI	Fri, Sep 27, 2013	15.21	15.34	15.09	15.30
5375	NYSE	ORI	Thu, Sep 26, 2013	15.25	15.40	15.16	15.25
5374	NYSE	ORI	Wed, Sep 25, 2013	15.18	15.34	15.11	15.21
5373	NYSE	ORI	Tue, Sep 24, 2013	15.07	15.32	15.04	15.17
5372	NYSE	ORI	Mon, Sep 23, 2013	15.12	15.19	14.91	15.07
5371	NYSE	ORI	Fri, Sep 20, 2013	14.89	15.11	14.81	15.11
5370	NYSE	ORI	Thu, Sep 19, 2013	14.96	15.01	14.77	14.84
5369	NYSE	ORI	Wed, Sep 18, 2013	14.90	15.02	14.84	14.94
5368	NYSE	ORI	Tue, Sep 17, 2013	14.79	14.93	14.66	14.90
5367	NYSE	ORI	Mon, Sep 16, 2013	14.54	14.81	14.52	14.81
5366	NYSE	ORI	Fri, Sep 13, 2013	14.21	14.33	14.18	14.29
5365	NYSE	ORI	Thu, Sep 12, 2013	14.31	14.42	14.18	14.21
5364	NYSE	ORI	Wed, Sep 11, 2013	14.24	14.35	14.16	14.29
5363	NYSE	ORI	Tue, Sep 10, 2013	14.13	14.25	14.08	14.24
5362	NYSE	ORI	Mon, Sep 9, 2013	13.90	14.03	13.88	14.03
5361	NYSE	ORI	Fri, Sep 6, 2013	14.06	14.06	13.74	13.87
5360	NYSE	ORI	Thu, Sep 5, 2013	14.01	14.18	13.96	14.03
5359	NYSE	ORI	Wed, Sep 4, 2013	13.90	14.04	13.74	14.02
5358	NYSE	ORI	Tue, Sep 3, 2013	14.34	14.47	13.85	13.99
5357	NYSE	ORI	Fri, Aug 30, 2013	14.45	14.46	14.17	14.20
5356	NYSE	ORI	Thu, Aug 29, 2013	14.35	14.55	14.35	14.43
5355	NYSE	ORI	Wed, Aug 28, 2013	14.34	14.45	14.25	14.40
5354	NYSE	ORI	Tue, Aug 27, 2013	14.58	14.58	14.30	14.34
5353	NYSE	ORI	Mon, Aug 26, 2013	14.81	14.89	14.68	14.73
5352	NYSE	ORI	Fri, Aug 23, 2013	14.79	14.84	14.64	14.78
5351	NYSE	ORI	Thu, Aug 22, 2013	14.50	14.74	14.46	14.73
5350	NYSE	ORI	Wed, Aug 21, 2013	14.64	14.65	14.37	14.50
5349	NYSE	ORI	Tue, Aug 20, 2013	14.53	14.74	14.48	14.67
5348	NYSE	ORI	Mon, Aug 19, 2013	14.75	14.75	14.48	14.51
5347	NYSE	ORI	Fri, Aug 16, 2013	14.74	14.92	14.72	14.79
5346	NYSE	ORI	Thu, Aug 15, 2013	14.85	14.85	14.60	14.76
5345	NYSE	ORI	Wed, Aug 14, 2013	15.00	15.06	14.88	15.00
5344	NYSE	ORI	Tue, Aug 13, 2013	14.98	15.08	14.84	15.00
5343	NYSE	ORI	Mon, Aug 12, 2013	14.87	15.06	14.83	14.98
5342	NYSE	ORI	Fri, Aug 9, 2013	14.86	15.01	14.83	14.93
5341	NYSE	ORI	Thu, Aug 8, 2013	14.76	14.98	14.71	14.90
5340	NYSE	ORI	Wed, Aug 7, 2013	14.88	14.88	14.65	14.74
5339	NYSE	ORI	Tue, Aug 6, 2013	14.91	14.94	14.75	14.90
5338	NYSE	ORI	Mon, Aug 5, 2013	14.96	14.99	14.79	14.90
5337	NYSE	ORI	Fri, Aug 2, 2013	14.85	14.93	14.69	14.91
5336	NYSE	ORI	Thu, Aug 1, 2013	14.61	14.92	14.60	14.87
5335	NYSE	ORI	Wed, Jul 31, 2013	14.27	14.56	14.27	14.45
5334	NYSE	ORI	Tue, Jul 30, 2013	14.15	14.32	14.14	14.28
5333	NYSE	ORI	Mon, Jul 29, 2013	14.16	14.16	14.05	14.11
5332	NYSE	ORI	Fri, Jul 26, 2013	14.20	14.25	14.06	14.16
5331	NYSE	ORI	Thu, Jul 25, 2013	13.89	14.32	13.87	14.31
5330	NYSE	ORI	Wed, Jul 24, 2013	14.03	14.08	13.79	13.87
5329	NYSE	ORI	Tue, Jul 23, 2013	14.29	14.35	13.97	14.01
5328	NYSE	ORI	Mon, Jul 22, 2013	14.18	14.29	14.12	14.25
5327	NYSE	ORI	Fri, Jul 19, 2013	14.16	14.21	14.08	14.17
5326	NYSE	ORI	Thu, Jul 18, 2013	13.99	14.22	13.96	14.21
5325	NYSE	ORI	Wed, Jul 17, 2013	13.78	13.94	13.73	13.94
5324	NYSE	ORI	Tue, Jul 16, 2013	13.89	13.91	13.65	13.68
5323	NYSE	ORI	Mon, Jul 15, 2013	13.86	14.00	13.73	13.87
5322	NYSE	ORI	Fri, Jul 12, 2013	13.64	13.78	13.55	13.78
5321	NYSE	ORI	Thu, Jul 11, 2013	13.50	13.67	13.42	13.67
5320	NYSE	ORI	Wed, Jul 10, 2013	13.52	13.54	13.22	13.34
5319	NYSE	ORI	Tue, Jul 9, 2013	13.37	13.53	13.23	13.51
5318	NYSE	ORI	Mon, Jul 8, 2013	13.25	13.41	13.24	13.28
5317	NYSE	ORI	Fri, Jul 5, 2013	13.13	13.22	12.96	13.22
5316	NYSE	ORI	Wed, Jul 3, 2013	12.99	13.01	12.82	12.99
5315	NYSE	ORI	Tue, Jul 2, 2013	13.01	13.19	12.95	13.05
5314	NYSE	ORI	Mon, Jul 1, 2013	12.94	13.06	12.86	13.00
5313	NYSE	ORI	Fri, Jun 28, 2013	12.74	12.91	12.59	12.87
5312	NYSE	ORI	Thu, Jun 27, 2013	12.72	12.85	12.63	12.79
5311	NYSE	ORI	Wed, Jun 26, 2013	12.45	12.68	12.39	12.65
5310	NYSE	ORI	Tue, Jun 25, 2013	12.24	12.37	12.12	12.34
5309	NYSE	ORI	Mon, Jun 24, 2013	12.28	12.32	12.02	12.12
5308	NYSE	ORI	Fri, Jun 21, 2013	12.51	12.58	12.36	12.43
5307	NYSE	ORI	Thu, Jun 20, 2013	12.83	12.88	12.45	12.50
5306	NYSE	ORI	Wed, Jun 19, 2013	13.20	13.23	12.94	12.94
5305	NYSE	ORI	Tue, Jun 18, 2013	12.91	13.22	12.87	13.19
5304	NYSE	ORI	Mon, Jun 17, 2013	12.94	13.02	12.82	12.86
5303	NYSE	ORI	Fri, Jun 14, 2013	13.07	13.25	12.82	12.85
5302	NYSE	ORI	Thu, Jun 13, 2013	12.79	13.06	12.75	13.05
5301	NYSE	ORI	Wed, Jun 12, 2013	13.04	13.13	12.80	12.80
5300	NYSE	ORI	Tue, Jun 11, 2013	12.89	13.11	12.89	12.97
5299	NYSE	ORI	Mon, Jun 10, 2013	13.25	13.29	13.14	13.20
5298	NYSE	ORI	Fri, Jun 7, 2013	13.30	13.34	13.17	13.24
5297	NYSE	ORI	Thu, Jun 6, 2013	12.95	13.20	12.86	13.20
5296	NYSE	ORI	Wed, Jun 5, 2013	13.17	13.22	12.95	12.95
5295	NYSE	ORI	Tue, Jun 4, 2013	13.36	13.50	13.11	13.19
5294	NYSE	ORI	Mon, Jun 3, 2013	13.63	13.69	13.24	13.36
5293	NYSE	ORI	Fri, May 31, 2013	13.76	13.85	13.59	13.61
5292	NYSE	ORI	Thu, May 30, 2013	13.88	13.97	13.77	13.87
5291	NYSE	ORI	Wed, May 29, 2013	13.86	13.97	13.68	13.86
5290	NYSE	ORI	Tue, May 28, 2013	13.92	14.25	13.83	13.94
5289	NYSE	ORI	Fri, May 24, 2013	13.86	13.89	13.69	13.81
5288	NYSE	ORI	Thu, May 23, 2013	13.87	13.95	13.69	13.93
5287	NYSE	ORI	Wed, May 22, 2013	14.12	14.33	13.92	14.00
5286	NYSE	ORI	Tue, May 21, 2013	14.21	14.25	14.01	14.13
5285	NYSE	ORI	Mon, May 20, 2013	14.20	14.34	14.19	14.20
5284	NYSE	ORI	Fri, May 17, 2013	14.11	14.24	14.08	14.22
5283	NYSE	ORI	Thu, May 16, 2013	14.46	14.49	14.02	14.07
5282	NYSE	ORI	Wed, May 15, 2013	14.18	14.49	14.16	14.45
5281	NYSE	ORI	Tue, May 14, 2013	14.04	14.24	14.03	14.20
5280	NYSE	ORI	Mon, May 13, 2013	14.00	14.08	13.94	14.03
5279	NYSE	ORI	Fri, May 10, 2013	14.01	14.10	13.90	13.98
5278	NYSE	ORI	Thu, May 9, 2013	14.03	14.14	13.97	14.00
5277	NYSE	ORI	Wed, May 8, 2013	13.90	14.09	13.90	14.02
5276	NYSE	ORI	Tue, May 7, 2013	13.83	13.95	13.78	13.94
5275	NYSE	ORI	Mon, May 6, 2013	13.71	13.80	13.61	13.77
5274	NYSE	ORI	Fri, May 3, 2013	13.51	13.73	13.51	13.66
5273	NYSE	ORI	Thu, May 2, 2013	13.33	13.43	13.33	13.42
5272	NYSE	ORI	Wed, May 1, 2013	13.47	13.55	13.28	13.30
5271	NYSE	ORI	Tue, Apr 30, 2013	13.22	13.50	13.22	13.50
5270	NYSE	ORI	Mon, Apr 29, 2013	13.30	13.37	13.22	13.22
5269	NYSE	ORI	Fri, Apr 26, 2013	13.21	13.38	13.16	13.21
5268	NYSE	ORI	Thu, Apr 25, 2013	13.48	13.80	13.13	13.17
5267	NYSE	ORI	Wed, Apr 24, 2013	12.89	13.14	12.88	13.13
5266	NYSE	ORI	Tue, Apr 23, 2013	12.66	12.86	12.63	12.86
5265	NYSE	ORI	Mon, Apr 22, 2013	12.46	12.64	12.35	12.59
5264	NYSE	ORI	Fri, Apr 19, 2013	12.38	12.51	12.30	12.41
5263	NYSE	ORI	Thu, Apr 18, 2013	12.70	12.74	12.33	12.34
5262	NYSE	ORI	Wed, Apr 17, 2013	12.73	12.77	12.57	12.69
5261	NYSE	ORI	Tue, Apr 16, 2013	12.68	12.84	12.67	12.81
5260	NYSE	ORI	Mon, Apr 15, 2013	12.99	13.00	12.59	12.61
5259	NYSE	ORI	Fri, Apr 12, 2013	13.07	13.26	13.01	13.03
5258	NYSE	ORI	Thu, Apr 11, 2013	13.12	13.17	12.95	13.11
5257	NYSE	ORI	Wed, Apr 10, 2013	13.00	13.18	12.93	13.11
5256	NYSE	ORI	Tue, Apr 9, 2013	12.89	12.97	12.74	12.95
5255	NYSE	ORI	Mon, Apr 8, 2013	12.70	12.83	12.63	12.82
5254	NYSE	ORI	Fri, Apr 5, 2013	12.66	12.77	12.54	12.71
5253	NYSE	ORI	Thu, Apr 4, 2013	12.59	12.80	12.46	12.80
5252	NYSE	ORI	Wed, Apr 3, 2013	12.82	12.90	12.55	12.56
5251	NYSE	ORI	Tue, Apr 2, 2013	12.76	12.85	12.72	12.79
5250	NYSE	ORI	Mon, Apr 1, 2013	12.80	12.86	12.59	12.72
5249	NYSE	ORI	Thu, Mar 28, 2013	12.63	12.75	12.54	12.71
5248	NYSE	ORI	Wed, Mar 27, 2013	12.60	12.65	12.53	12.60
5247	NYSE	ORI	Tue, Mar 26, 2013	12.66	12.77	12.57	12.66
5246	NYSE	ORI	Mon, Mar 25, 2013	12.70	12.76	12.57	12.68
5245	NYSE	ORI	Fri, Mar 22, 2013	12.63	12.76	12.58	12.65
5244	NYSE	ORI	Thu, Mar 21, 2013	12.61	12.71	12.59	12.62
5243	NYSE	ORI	Wed, Mar 20, 2013	12.60	12.69	12.51	12.63
5242	NYSE	ORI	Tue, Mar 19, 2013	12.45	12.68	12.44	12.57
5241	NYSE	ORI	Mon, Mar 18, 2013	12.44	12.57	12.40	12.45
5240	NYSE	ORI	Fri, Mar 15, 2013	12.48	12.62	12.40	12.54
5239	NYSE	ORI	Thu, Mar 14, 2013	12.43	12.55	12.39	12.52
5238	NYSE	ORI	Wed, Mar 13, 2013	12.45	12.47	12.31	12.41
5237	NYSE	ORI	Tue, Mar 12, 2013	12.22	12.50	12.20	12.41
5236	NYSE	ORI	Mon, Mar 11, 2013	11.87	12.21	11.84	12.21
5235	NYSE	ORI	Fri, Mar 8, 2013	11.92	11.95	11.81	11.83
5234	NYSE	ORI	Thu, Mar 7, 2013	12.04	12.15	11.84	11.87
5233	NYSE	ORI	Wed, Mar 6, 2013	12.16	12.33	12.10	12.13
5232	NYSE	ORI	Tue, Mar 5, 2013	12.00	12.17	11.95	12.12
5231	NYSE	ORI	Mon, Mar 4, 2013	11.84	11.99	11.78	11.93
5230	NYSE	ORI	Fri, Mar 1, 2013	11.95	11.97	11.66	11.82
5229	NYSE	ORI	Thu, Feb 28, 2013	11.94	12.09	11.91	12.01
5228	NYSE	ORI	Wed, Feb 27, 2013	11.80	11.94	11.72	11.94
5227	NYSE	ORI	Tue, Feb 26, 2013	11.88	11.91	11.67	11.80
5226	NYSE	ORI	Mon, Feb 25, 2013	12.00	12.01	11.81	11.84
5225	NYSE	ORI	Fri, Feb 22, 2013	11.67	12.02	11.67	11.99
5224	NYSE	ORI	Thu, Feb 21, 2013	11.62	11.70	11.57	11.62
5223	NYSE	ORI	Wed, Feb 20, 2013	11.84	11.94	11.63	11.63
5222	NYSE	ORI	Tue, Feb 19, 2013	11.78	11.88	11.67	11.84
5221	NYSE	ORI	Fri, Feb 15, 2013	11.81	11.85	11.70	11.74
5220	NYSE	ORI	Thu, Feb 14, 2013	11.77	11.83	11.74	11.79
5219	NYSE	ORI	Wed, Feb 13, 2013	11.80	11.89	11.74	11.80
5218	NYSE	ORI	Tue, Feb 12, 2013	11.66	11.80	11.66	11.79
5217	NYSE	ORI	Mon, Feb 11, 2013	11.54	11.66	11.54	11.63
5216	NYSE	ORI	Fri, Feb 8, 2013	11.52	11.62	11.45	11.58
5215	NYSE	ORI	Thu, Feb 7, 2013	11.63	11.69	11.44	11.49
5214	NYSE	ORI	Wed, Feb 6, 2013	11.60	11.65	11.46	11.60
5213	NYSE	ORI	Tue, Feb 5, 2013	11.57	11.70	11.54	11.65
5212	NYSE	ORI	Mon, Feb 4, 2013	11.56	11.62	11.50	11.55
5211	NYSE	ORI	Fri, Feb 1, 2013	11.50	11.64	11.46	11.61
5210	NYSE	ORI	Thu, Jan 31, 2013	11.27	11.41	11.26	11.40
5209	NYSE	ORI	Wed, Jan 30, 2013	11.39	11.40	11.28	11.30
5208	NYSE	ORI	Tue, Jan 29, 2013	11.28	11.37	11.25	11.35
5207	NYSE	ORI	Mon, Jan 28, 2013	11.23	11.31	11.17	11.25
5206	NYSE	ORI	Fri, Jan 25, 2013	11.14	11.30	11.09	11.20
5205	NYSE	ORI	Thu, Jan 24, 2013	11.62	11.70	11.05	11.10
5204	NYSE	ORI	Wed, Jan 23, 2013	11.70	11.80	11.57	11.66
5203	NYSE	ORI	Tue, Jan 22, 2013	11.57	11.77	11.57	11.68
5202	NYSE	ORI	Fri, Jan 18, 2013	11.56	11.64	11.43	11.54
5201	NYSE	ORI	Thu, Jan 17, 2013	11.49	11.73	11.40	11.57
5200	NYSE	ORI	Wed, Jan 16, 2013	11.48	11.49	11.33	11.44
5199	NYSE	ORI	Tue, Jan 15, 2013	11.35	11.51	11.34	11.48
5198	NYSE	ORI	Mon, Jan 14, 2013	11.47	11.64	11.33	11.37
5197	NYSE	ORI	Fri, Jan 11, 2013	11.54	11.58	11.39	11.51
5196	NYSE	ORI	Thu, Jan 10, 2013	11.53	11.58	11.45	11.52
5195	NYSE	ORI	Wed, Jan 9, 2013	11.36	11.54	11.33	11.49
5194	NYSE	ORI	Tue, Jan 8, 2013	11.10	11.37	11.06	11.32
5193	NYSE	ORI	Mon, Jan 7, 2013	11.31	11.34	11.07	11.07
5192	NYSE	ORI	Fri, Jan 4, 2013	11.25	11.35	11.17	11.33
5191	NYSE	ORI	Thu, Jan 3, 2013	10.91	11.24	10.91	11.21
5190	NYSE	ORI	Wed, Jan 2, 2013	10.80	11.00	10.74	10.89
5189	NYSE	ORI	Mon, Dec 31, 2012	10.48	10.68	10.39	10.65
5188	NYSE	ORI	Fri, Dec 28, 2012	10.52	10.57	10.47	10.53
5187	NYSE	ORI	Thu, Dec 27, 2012	10.65	10.70	10.44	10.59
5186	NYSE	ORI	Wed, Dec 26, 2012	10.53	10.70	10.52	10.64
5185	NYSE	ORI	Mon, Dec 24, 2012	10.48	10.55	10.40	10.54
5184	NYSE	ORI	Fri, Dec 21, 2012	10.64	10.69	10.45	10.46
5183	NYSE	ORI	Thu, Dec 20, 2012	10.77	10.80	10.69	10.75
5182	NYSE	ORI	Wed, Dec 19, 2012	10.85	10.88	10.73	10.73
5181	NYSE	ORI	Tue, Dec 18, 2012	10.67	10.80	10.60	10.80
5180	NYSE	ORI	Mon, Dec 17, 2012	10.61	10.75	10.55	10.67
5179	NYSE	ORI	Fri, Dec 14, 2012	10.70	10.70	10.58	10.61
5178	NYSE	ORI	Thu, Dec 13, 2012	10.73	10.77	10.61	10.62
5177	NYSE	ORI	Wed, Dec 12, 2012	10.81	10.90	10.69	10.73
5176	NYSE	ORI	Tue, Dec 11, 2012	10.82	10.86	10.70	10.76
5175	NYSE	ORI	Mon, Dec 10, 2012	10.74	10.82	10.65	10.80
5174	NYSE	ORI	Fri, Dec 7, 2012	10.71	10.75	10.64	10.71
5173	NYSE	ORI	Thu, Dec 6, 2012	10.74	10.80	10.66	10.71
5172	NYSE	ORI	Wed, Dec 5, 2012	10.67	10.74	10.62	10.70
5171	NYSE	ORI	Tue, Dec 4, 2012	10.56	10.65	10.52	10.62
5170	NYSE	ORI	Mon, Dec 3, 2012	10.50	10.60	10.41	10.54
5169	NYSE	ORI	Fri, Nov 30, 2012	10.37	10.53	10.18	10.49
5168	NYSE	ORI	Thu, Nov 29, 2012	10.57	10.70	10.55	10.56
5167	NYSE	ORI	Wed, Nov 28, 2012	10.49	10.59	10.42	10.50
5166	NYSE	ORI	Tue, Nov 27, 2012	10.67	10.69	10.54	10.54
5165	NYSE	ORI	Mon, Nov 26, 2012	10.74	10.87	10.65	10.70
5164	NYSE	ORI	Fri, Nov 23, 2012	10.60	10.75	10.57	10.73
5163	NYSE	ORI	Wed, Nov 21, 2012	10.35	10.56	10.25	10.55
5162	NYSE	ORI	Tue, Nov 20, 2012	10.24	10.41	10.19	10.34
5161	NYSE	ORI	Mon, Nov 19, 2012	10.04	10.29	10.02	10.27
5160	NYSE	ORI	Fri, Nov 16, 2012	9.83	10.01	9.76	9.99
5159	NYSE	ORI	Thu, Nov 15, 2012	9.91	10.03	9.80	9.84
5158	NYSE	ORI	Wed, Nov 14, 2012	9.89	10.00	9.70	9.89
5157	NYSE	ORI	Tue, Nov 13, 2012	9.92	10.07	9.88	9.89
5156	NYSE	ORI	Mon, Nov 12, 2012	10.04	10.04	9.83	9.99
5155	NYSE	ORI	Fri, Nov 9, 2012	9.74	9.98	9.65	9.91
5154	NYSE	ORI	Thu, Nov 8, 2012	9.88	10.05	9.79	9.79
5153	NYSE	ORI	Wed, Nov 7, 2012	9.97	10.04	9.80	9.91
5152	NYSE	ORI	Tue, Nov 6, 2012	10.04	10.23	9.97	10.10
5151	NYSE	ORI	Mon, Nov 5, 2012	9.92	10.06	9.86	9.99
5150	NYSE	ORI	Fri, Nov 2, 2012	10.07	10.08	9.92	9.99
5149	NYSE	ORI	Thu, Nov 1, 2012	9.93	10.11	9.83	10.07
5148	NYSE	ORI	Wed, Oct 31, 2012	9.98	10.04	9.72	9.88
5147	NYSE	ORI	Fri, Oct 26, 2012	10.08	10.17	9.92	9.98
5146	NYSE	ORI	Thu, Oct 25, 2012	10.67	10.90	10.04	10.12
5145	NYSE	ORI	Wed, Oct 24, 2012	10.59	10.70	10.50	10.61
5144	NYSE	ORI	Tue, Oct 23, 2012	10.62	10.67	10.53	10.58
5143	NYSE	ORI	Mon, Oct 22, 2012	10.60	10.72	10.55	10.67
5142	NYSE	ORI	Fri, Oct 19, 2012	10.68	10.70	10.46	10.63
5141	NYSE	ORI	Thu, Oct 18, 2012	10.57	10.80	10.51	10.71
5140	NYSE	ORI	Wed, Oct 17, 2012	11.05	11.05	10.36	10.54
5139	NYSE	ORI	Tue, Oct 16, 2012	9.98	10.10	9.83	10.08
5138	NYSE	ORI	Mon, Oct 15, 2012	9.78	9.99	9.74	9.95
5137	NYSE	ORI	Fri, Oct 12, 2012	9.90	9.93	9.74	9.78
5136	NYSE	ORI	Thu, Oct 11, 2012	10.03	10.11	9.87	9.87
5135	NYSE	ORI	Wed, Oct 10, 2012	9.60	10.01	9.58	9.99
5134	NYSE	ORI	Tue, Oct 9, 2012	9.77	9.81	9.59	9.62
5133	NYSE	ORI	Mon, Oct 8, 2012	9.71	9.88	9.64	9.79
5132	NYSE	ORI	Fri, Oct 5, 2012	9.67	9.74	9.56	9.71
5131	NYSE	ORI	Thu, Oct 4, 2012	9.43	9.61	9.37	9.61
5130	NYSE	ORI	Wed, Oct 3, 2012	9.50	9.53	9.38	9.39
5129	NYSE	ORI	Tue, Oct 2, 2012	9.32	9.48	9.29	9.47
5128	NYSE	ORI	Mon, Oct 1, 2012	9.30	9.35	9.20	9.27
5127	NYSE	ORI	Fri, Sep 28, 2012	9.30	9.34	9.24	9.30
5126	NYSE	ORI	Thu, Sep 27, 2012	9.28	9.34	9.25	9.31
5125	NYSE	ORI	Wed, Sep 26, 2012	9.35	9.39	9.25	9.26
5124	NYSE	ORI	Tue, Sep 25, 2012	9.43	9.48	9.34	9.35
5123	NYSE	ORI	Mon, Sep 24, 2012	9.37	9.48	9.34	9.39
5122	NYSE	ORI	Fri, Sep 21, 2012	9.45	9.49	9.32	9.38
5121	NYSE	ORI	Thu, Sep 20, 2012	9.32	9.40	9.26	9.37
5120	NYSE	ORI	Wed, Sep 19, 2012	9.32	9.43	9.28	9.34
5119	NYSE	ORI	Tue, Sep 18, 2012	9.50	9.55	9.32	9.33
5118	NYSE	ORI	Mon, Sep 17, 2012	9.66	9.76	9.53	9.53
5117	NYSE	ORI	Fri, Sep 14, 2012	9.51	9.81	9.50	9.70
5116	NYSE	ORI	Thu, Sep 13, 2012	9.37	9.49	9.32	9.45
5115	NYSE	ORI	Wed, Sep 12, 2012	9.35	9.40	9.30	9.35
5114	NYSE	ORI	Tue, Sep 11, 2012	9.24	9.40	9.19	9.34
5113	NYSE	ORI	Mon, Sep 10, 2012	9.21	9.31	9.15	9.26
5112	NYSE	ORI	Fri, Sep 7, 2012	9.18	9.26	9.18	9.21
5111	NYSE	ORI	Thu, Sep 6, 2012	8.97	9.18	8.95	9.16
5110	NYSE	ORI	Wed, Sep 5, 2012	8.86	8.99	8.86	8.94
5109	NYSE	ORI	Tue, Sep 4, 2012	8.63	8.87	8.60	8.79
5108	NYSE	ORI	Fri, Aug 31, 2012	8.89	8.94	8.63	8.63
5107	NYSE	ORI	Thu, Aug 30, 2012	8.65	8.87	8.53	8.84
5106	NYSE	ORI	Wed, Aug 29, 2012	8.83	8.92	8.75	8.84
5105	NYSE	ORI	Tue, Aug 28, 2012	8.87	8.89	8.77	8.79
5104	NYSE	ORI	Mon, Aug 27, 2012	8.97	9.04	8.84	8.84
5103	NYSE	ORI	Fri, Aug 24, 2012	8.97	9.03	8.80	8.92
5102	NYSE	ORI	Thu, Aug 23, 2012	9.07	9.08	8.94	8.97
5101	NYSE	ORI	Wed, Aug 22, 2012	9.15	9.15	9.05	9.07
5100	NYSE	ORI	Tue, Aug 21, 2012	9.23	9.26	9.13	9.17
5099	NYSE	ORI	Mon, Aug 20, 2012	9.11	9.34	9.07	9.17
5098	NYSE	ORI	Fri, Aug 17, 2012	8.99	9.20	8.95	9.11
5097	NYSE	ORI	Thu, Aug 16, 2012	8.89	9.00	8.85	8.95
5096	NYSE	ORI	Wed, Aug 15, 2012	8.84	8.92	8.84	8.90
5095	NYSE	ORI	Tue, Aug 14, 2012	8.75	8.93	8.75	8.83
5094	NYSE	ORI	Mon, Aug 13, 2012	8.67	8.72	8.62	8.68
5093	NYSE	ORI	Fri, Aug 10, 2012	8.63	8.74	8.56	8.69
5092	NYSE	ORI	Thu, Aug 9, 2012	8.40	8.69	8.40	8.63
5091	NYSE	ORI	Wed, Aug 8, 2012	8.37	8.53	8.37	8.41
5090	NYSE	ORI	Tue, Aug 7, 2012	8.23	8.50	8.22	8.41
5089	NYSE	ORI	Mon, Aug 6, 2012	8.20	8.23	8.10	8.20
5088	NYSE	ORI	Fri, Aug 3, 2012	8.25	8.36	8.12	8.17
5087	NYSE	ORI	Thu, Aug 2, 2012	8.15	8.29	8.08	8.15
5086	NYSE	ORI	Wed, Aug 1, 2012	8.12	8.34	8.06	8.19
5085	NYSE	ORI	Tue, Jul 31, 2012	7.91	8.10	7.89	8.06
5084	NYSE	ORI	Mon, Jul 30, 2012	7.86	7.92	7.76	7.86
5083	NYSE	ORI	Fri, Jul 27, 2012	7.98	8.03	7.81	7.83
5082	NYSE	ORI	Thu, Jul 26, 2012	8.00	8.55	7.89	7.96
5081	NYSE	ORI	Wed, Jul 25, 2012	7.97	8.06	7.90	7.93
5080	NYSE	ORI	Tue, Jul 24, 2012	8.10	8.14	7.90	7.97
5079	NYSE	ORI	Mon, Jul 23, 2012	7.99	8.13	7.90	8.12
5078	NYSE	ORI	Fri, Jul 20, 2012	8.19	8.24	8.01	8.06
5077	NYSE	ORI	Thu, Jul 19, 2012	8.27	8.28	8.20	8.23
5076	NYSE	ORI	Wed, Jul 18, 2012	8.19	8.36	8.16	8.28
5075	NYSE	ORI	Tue, Jul 17, 2012	8.29	8.30	8.11	8.25
5074	NYSE	ORI	Mon, Jul 16, 2012	8.23	8.36	8.20	8.27
5073	NYSE	ORI	Fri, Jul 13, 2012	8.26	8.41	8.20	8.35
5072	NYSE	ORI	Thu, Jul 12, 2012	8.23	8.33	8.22	8.25
5071	NYSE	ORI	Wed, Jul 11, 2012	8.20	8.34	8.15	8.31
5070	NYSE	ORI	Tue, Jul 10, 2012	8.21	8.28	8.13	8.22
5069	NYSE	ORI	Mon, Jul 9, 2012	8.23	8.25	8.09	8.20
5068	NYSE	ORI	Fri, Jul 6, 2012	8.07	8.32	8.05	8.24
5067	NYSE	ORI	Thu, Jul 5, 2012	8.10	8.18	8.03	8.17
5066	NYSE	ORI	Tue, Jul 3, 2012	8.17	8.20	8.12	8.17
5065	NYSE	ORI	Mon, Jul 2, 2012	8.28	8.40	8.08	8.17
5064	NYSE	ORI	Fri, Jun 29, 2012	8.28	8.38	8.23	8.29
5063	NYSE	ORI	Thu, Jun 28, 2012	8.22	8.28	8.02	8.16
5062	NYSE	ORI	Wed, Jun 27, 2012	8.32	8.39	8.20	8.29
5061	NYSE	ORI	Tue, Jun 26, 2012	8.46	8.84	8.32	8.33
5060	NYSE	ORI	Mon, Jun 25, 2012	9.26	9.30	8.20	8.33
5059	NYSE	ORI	Fri, Jun 22, 2012	10.64	10.88	9.25	9.27
5058	NYSE	ORI	Thu, Jun 21, 2012	10.73	10.79	10.51	10.54
5057	NYSE	ORI	Wed, Jun 20, 2012	10.72	10.84	10.67	10.73
5056	NYSE	ORI	Tue, Jun 19, 2012	10.55	10.72	10.51	10.71
5055	NYSE	ORI	Mon, Jun 18, 2012	10.48	10.60	10.41	10.55
5054	NYSE	ORI	Fri, Jun 15, 2012	10.35	10.60	10.26	10.50
5053	NYSE	ORI	Thu, Jun 14, 2012	10.25	10.36	10.18	10.31
5052	NYSE	ORI	Wed, Jun 13, 2012	10.15	10.32	10.09	10.21
5051	NYSE	ORI	Tue, Jun 12, 2012	10.14	10.25	10.02	10.22
5050	NYSE	ORI	Mon, Jun 11, 2012	10.23	10.28	10.05	10.06
5049	NYSE	ORI	Fri, Jun 8, 2012	9.94	10.17	9.88	10.17
5048	NYSE	ORI	Thu, Jun 7, 2012	10.07	10.15	9.94	10.00
5047	NYSE	ORI	Wed, Jun 6, 2012	9.82	9.98	9.79	9.98
5046	NYSE	ORI	Tue, Jun 5, 2012	9.56	9.82	9.56	9.73
5045	NYSE	ORI	Mon, Jun 4, 2012	9.69	9.69	9.40	9.61
5044	NYSE	ORI	Fri, Jun 1, 2012	9.61	9.71	9.40	9.63
5043	NYSE	ORI	Thu, May 31, 2012	9.90	9.98	9.77	9.87
5042	NYSE	ORI	Wed, May 30, 2012	10.01	10.07	9.83	9.88
5041	NYSE	ORI	Tue, May 29, 2012	10.16	10.23	9.97	10.07
5040	NYSE	ORI	Fri, May 25, 2012	10.20	10.30	10.00	10.04
5039	NYSE	ORI	Thu, May 24, 2012	9.97	10.18	9.78	10.17
5038	NYSE	ORI	Wed, May 23, 2012	9.52	10.01	9.52	9.96
5037	NYSE	ORI	Tue, May 22, 2012	9.08	9.69	8.92	9.54
5036	NYSE	ORI	Mon, May 21, 2012	8.84	8.95	8.76	8.81
5035	NYSE	ORI	Fri, May 18, 2012	8.94	8.96	8.81	8.81
5034	NYSE	ORI	Thu, May 17, 2012	9.03	9.06	8.88	8.89
5033	NYSE	ORI	Wed, May 16, 2012	9.25	9.30	9.05	9.05
5032	NYSE	ORI	Tue, May 15, 2012	9.27	9.33	9.16	9.24
5031	NYSE	ORI	Mon, May 14, 2012	9.37	9.39	9.22	9.25
5030	NYSE	ORI	Fri, May 11, 2012	9.47	9.57	9.42	9.46
5029	NYSE	ORI	Thu, May 10, 2012	9.63	9.65	9.52	9.55
5028	NYSE	ORI	Wed, May 9, 2012	9.50	9.58	9.45	9.53
5027	NYSE	ORI	Tue, May 8, 2012	9.58	9.63	9.50	9.58
5026	NYSE	ORI	Mon, May 7, 2012	9.65	9.69	9.55	9.62
5025	NYSE	ORI	Fri, May 4, 2012	9.75	9.76	9.47	9.66
5024	NYSE	ORI	Thu, May 3, 2012	9.71	9.78	9.61	9.62
5023	NYSE	ORI	Wed, May 2, 2012	9.74	9.75	9.60	9.72
5022	NYSE	ORI	Tue, May 1, 2012	9.91	9.97	9.82	9.82
5021	NYSE	ORI	Mon, Apr 30, 2012	10.08	10.12	9.95	9.95
5020	NYSE	ORI	Fri, Apr 27, 2012	10.14	10.14	10.00	10.13
5019	NYSE	ORI	Thu, Apr 26, 2012	10.33	10.37	10.00	10.13
5018	NYSE	ORI	Wed, Apr 25, 2012	10.26	10.42	10.18	10.39
5017	NYSE	ORI	Tue, Apr 24, 2012	10.19	10.32	10.15	10.23
5016	NYSE	ORI	Mon, Apr 23, 2012	10.13	10.19	10.05	10.19
5015	NYSE	ORI	Fri, Apr 20, 2012	10.20	10.25	10.13	10.21
5014	NYSE	ORI	Thu, Apr 19, 2012	10.20	10.27	10.10	10.18
5013	NYSE	ORI	Wed, Apr 18, 2012	10.32	10.34	10.16	10.17
5012	NYSE	ORI	Tue, Apr 17, 2012	10.49	10.59	10.37	10.39
5011	NYSE	ORI	Mon, Apr 16, 2012	10.43	10.53	10.38	10.40
5010	NYSE	ORI	Fri, Apr 13, 2012	10.58	10.64	10.33	10.33
5009	NYSE	ORI	Thu, Apr 12, 2012	10.39	10.64	10.37	10.64
5008	NYSE	ORI	Wed, Apr 11, 2012	10.38	10.43	10.28	10.41
5007	NYSE	ORI	Tue, Apr 10, 2012	10.56	10.57	10.28	10.31
5006	NYSE	ORI	Mon, Apr 9, 2012	10.60	10.65	10.52	10.54
5005	NYSE	ORI	Thu, Apr 5, 2012	10.60	10.77	10.56	10.76
5004	NYSE	ORI	Wed, Apr 4, 2012	10.54	10.76	10.51	10.64
5003	NYSE	ORI	Tue, Apr 3, 2012	10.61	10.67	10.46	10.63
5002	NYSE	ORI	Mon, Apr 2, 2012	10.50	10.73	10.50	10.64
5001	NYSE	ORI	Fri, Mar 30, 2012	10.72	10.72	10.55	10.55
5000	NYSE	ORI	Thu, Mar 29, 2012	10.69	10.71	10.61	10.66
4999	NYSE	ORI	Wed, Mar 28, 2012	10.66	10.77	10.59	10.77
4998	NYSE	ORI	Tue, Mar 27, 2012	10.83	10.83	10.62	10.64
4997	NYSE	ORI	Mon, Mar 26, 2012	10.71	10.82	10.64	10.80
4996	NYSE	ORI	Fri, Mar 23, 2012	10.44	10.65	10.37	10.61
4995	NYSE	ORI	Thu, Mar 22, 2012	10.49	10.57	10.31	10.48
4994	NYSE	ORI	Wed, Mar 21, 2012	10.81	10.84	10.53	10.54
4993	NYSE	ORI	Tue, Mar 20, 2012	10.82	10.85	10.75	10.80
4992	NYSE	ORI	Mon, Mar 19, 2012	10.78	10.96	10.74	10.86
4991	NYSE	ORI	Fri, Mar 16, 2012	11.13	11.13	10.77	10.77
4990	NYSE	ORI	Thu, Mar 15, 2012	10.82	11.14	10.79	11.10
4989	NYSE	ORI	Wed, Mar 14, 2012	11.19	11.19	10.84	10.86
4988	NYSE	ORI	Tue, Mar 13, 2012	11.06	11.21	10.98	11.19
4987	NYSE	ORI	Mon, Mar 12, 2012	10.93	11.09	10.90	11.04
4986	NYSE	ORI	Fri, Mar 9, 2012	10.88	10.99	10.85	10.96
4985	NYSE	ORI	Thu, Mar 8, 2012	10.78	10.95	10.68	10.89
4984	NYSE	ORI	Wed, Mar 7, 2012	10.92	11.03	10.85	10.93
4983	NYSE	ORI	Tue, Mar 6, 2012	11.03	11.09	10.90	10.92
4982	NYSE	ORI	Mon, Mar 5, 2012	11.12	11.20	11.05	11.13
4981	NYSE	ORI	Fri, Mar 2, 2012	11.03	11.20	10.94	11.16
4980	NYSE	ORI	Thu, Mar 1, 2012	10.84	11.00	10.71	10.98
4979	NYSE	ORI	Wed, Feb 29, 2012	10.78	11.02	10.78	10.86
4978	NYSE	ORI	Tue, Feb 28, 2012	10.75	10.79	10.55	10.75
4977	NYSE	ORI	Mon, Feb 27, 2012	10.66	10.85	10.58	10.72
4976	NYSE	ORI	Fri, Feb 24, 2012	10.50	10.79	10.48	10.68
4975	NYSE	ORI	Thu, Feb 23, 2012	10.52	10.57	10.46	10.50
4974	NYSE	ORI	Wed, Feb 22, 2012	10.69	10.75	10.50	10.50
4973	NYSE	ORI	Tue, Feb 21, 2012	10.68	10.74	10.57	10.68
4972	NYSE	ORI	Fri, Feb 17, 2012	10.64	10.68	10.59	10.64
4971	NYSE	ORI	Thu, Feb 16, 2012	10.43	10.59	10.43	10.58
4970	NYSE	ORI	Wed, Feb 15, 2012	10.43	10.55	10.37	10.45
4969	NYSE	ORI	Tue, Feb 14, 2012	10.48	10.50	10.31	10.36
4968	NYSE	ORI	Mon, Feb 13, 2012	10.49	10.57	10.44	10.50
4967	NYSE	ORI	Fri, Feb 10, 2012	10.43	10.45	10.33	10.39
4966	NYSE	ORI	Thu, Feb 9, 2012	10.46	10.52	10.40	10.47
4965	NYSE	ORI	Wed, Feb 8, 2012	10.37	10.52	10.32	10.45
4964	NYSE	ORI	Tue, Feb 7, 2012	10.27	10.45	10.23	10.40
4963	NYSE	ORI	Mon, Feb 6, 2012	10.32	10.38	10.25	10.29
4962	NYSE	ORI	Fri, Feb 3, 2012	10.37	10.46	10.28	10.38
4961	NYSE	ORI	Thu, Feb 2, 2012	10.20	10.30	10.18	10.24
4960	NYSE	ORI	Wed, Feb 1, 2012	9.99	10.20	9.96	10.19
4959	NYSE	ORI	Tue, Jan 31, 2012	9.88	9.97	9.75	9.88
4958	NYSE	ORI	Mon, Jan 30, 2012	9.64	9.84	9.59	9.79
4957	NYSE	ORI	Fri, Jan 27, 2012	9.51	9.87	9.49	9.72
4956	NYSE	ORI	Thu, Jan 26, 2012	9.48	9.67	9.37	9.56
4955	NYSE	ORI	Wed, Jan 25, 2012	9.38	9.50	9.34	9.48
4954	NYSE	ORI	Tue, Jan 24, 2012	9.36	9.47	9.20	9.44
4953	NYSE	ORI	Mon, Jan 23, 2012	9.46	9.51	9.37	9.45
4952	NYSE	ORI	Fri, Jan 20, 2012	9.19	9.54	8.86	9.46
4951	NYSE	ORI	Thu, Jan 19, 2012	9.12	9.24	9.07	9.19
4950	NYSE	ORI	Wed, Jan 18, 2012	9.00	9.05	8.87	9.05
4949	NYSE	ORI	Tue, Jan 17, 2012	9.09	9.14	8.97	9.00
4948	NYSE	ORI	Fri, Jan 13, 2012	9.20	9.25	8.93	9.03
4947	NYSE	ORI	Thu, Jan 12, 2012	9.27	9.30	9.18	9.25
4946	NYSE	ORI	Wed, Jan 11, 2012	9.24	9.28	9.13	9.26
4945	NYSE	ORI	Tue, Jan 10, 2012	9.30	9.31	9.20	9.24
4944	NYSE	ORI	Mon, Jan 9, 2012	9.30	9.32	9.21	9.27
4943	NYSE	ORI	Fri, Jan 6, 2012	9.30	9.42	9.20	9.25
4942	NYSE	ORI	Thu, Jan 5, 2012	9.21	9.30	9.05	9.26
4941	NYSE	ORI	Wed, Jan 4, 2012	9.23	9.29	9.13	9.26
4940	NYSE	ORI	Tue, Jan 3, 2012	9.46	9.48	9.23	9.27
4939	NYSE	ORI	Fri, Dec 30, 2011	9.37	9.38	9.27	9.27
4938	NYSE	ORI	Thu, Dec 29, 2011	9.31	9.38	9.23	9.37
4937	NYSE	ORI	Wed, Dec 28, 2011	9.39	9.43	9.22	9.26
4936	NYSE	ORI	Tue, Dec 27, 2011	9.52	9.58	9.29	9.33
4935	NYSE	ORI	Fri, Dec 23, 2011	9.57	9.64	9.48	9.56
4934	NYSE	ORI	Thu, Dec 22, 2011	9.50	9.61	9.43	9.52
4933	NYSE	ORI	Wed, Dec 21, 2011	9.30	9.53	9.29	9.51
4932	NYSE	ORI	Tue, Dec 20, 2011	9.40	9.41	9.21	9.35
4931	NYSE	ORI	Mon, Dec 19, 2011	9.44	9.44	9.13	9.23
4930	NYSE	ORI	Fri, Dec 16, 2011	9.41	9.56	9.24	9.33
4929	NYSE	ORI	Thu, Dec 15, 2011	9.30	9.49	9.30	9.41
4928	NYSE	ORI	Wed, Dec 14, 2011	9.20	9.52	9.14	9.30
4927	NYSE	ORI	Tue, Dec 13, 2011	9.34	9.50	9.17	9.24
4926	NYSE	ORI	Mon, Dec 12, 2011	9.22	9.32	9.07	9.25
4925	NYSE	ORI	Fri, Dec 9, 2011	9.02	9.30	9.02	9.26
4924	NYSE	ORI	Thu, Dec 8, 2011	8.96	9.09	8.80	8.97
4923	NYSE	ORI	Wed, Dec 7, 2011	9.14	9.20	9.03	9.12
4922	NYSE	ORI	Tue, Dec 6, 2011	9.15	9.21	9.07	9.15
4921	NYSE	ORI	Mon, Dec 5, 2011	9.13	9.27	9.00	9.17
4920	NYSE	ORI	Fri, Dec 2, 2011	8.34	9.38	8.29	8.98
4919	NYSE	ORI	Thu, Dec 1, 2011	7.92	8.12	7.73	8.07
4918	NYSE	ORI	Wed, Nov 30, 2011	7.50	8.24	7.49	8.22
4917	NYSE	ORI	Tue, Nov 29, 2011	7.53	7.73	7.52	7.65
4916	NYSE	ORI	Mon, Nov 28, 2011	7.54	7.60	7.44	7.56
4915	NYSE	ORI	Fri, Nov 25, 2011	7.15	7.35	7.15	7.29
4914	NYSE	ORI	Wed, Nov 23, 2011	7.28	7.29	7.16	7.18
4913	NYSE	ORI	Tue, Nov 22, 2011	7.41	7.51	7.27	7.33
4912	NYSE	ORI	Mon, Nov 21, 2011	7.53	7.59	7.36	7.46
4911	NYSE	ORI	Fri, Nov 18, 2011	7.76	7.80	7.51	7.60
4910	NYSE	ORI	Thu, Nov 17, 2011	7.90	8.00	7.58	7.70
4909	NYSE	ORI	Wed, Nov 16, 2011	8.12	8.13	7.90	7.95
4908	NYSE	ORI	Tue, Nov 15, 2011	8.12	8.25	8.00	8.24
4907	NYSE	ORI	Mon, Nov 14, 2011	8.29	8.45	8.14	8.17
4906	NYSE	ORI	Fri, Nov 11, 2011	8.39	8.41	8.22	8.29
4905	NYSE	ORI	Thu, Nov 10, 2011	8.41	8.41	8.20	8.30
4904	NYSE	ORI	Wed, Nov 9, 2011	8.52	8.60	8.22	8.22
4903	NYSE	ORI	Tue, Nov 8, 2011	8.77	8.80	8.58	8.70
4902	NYSE	ORI	Mon, Nov 7, 2011	8.59	8.68	8.49	8.66
4901	NYSE	ORI	Fri, Nov 4, 2011	8.47	8.65	8.37	8.60
4900	NYSE	ORI	Thu, Nov 3, 2011	8.65	8.78	8.45	8.55
4899	NYSE	ORI	Wed, Nov 2, 2011	8.66	8.66	8.26	8.55
4898	NYSE	ORI	Tue, Nov 1, 2011	8.59	8.79	8.47	8.49
4897	NYSE	ORI	Mon, Oct 31, 2011	8.84	9.00	8.74	8.84
4896	NYSE	ORI	Fri, Oct 28, 2011	9.01	9.57	8.91	8.98
4895	NYSE	ORI	Thu, Oct 27, 2011	10.28	10.48	9.82	9.90
4894	NYSE	ORI	Wed, Oct 26, 2011	10.12	10.14	9.85	9.91
4893	NYSE	ORI	Tue, Oct 25, 2011	10.10	10.14	9.90	9.96
4892	NYSE	ORI	Mon, Oct 24, 2011	10.00	10.22	9.94	10.16
4891	NYSE	ORI	Fri, Oct 21, 2011	9.96	9.99	9.77	9.98
4890	NYSE	ORI	Thu, Oct 20, 2011	9.60	9.86	9.50	9.86
4889	NYSE	ORI	Wed, Oct 19, 2011	9.56	9.75	9.45	9.60
4888	NYSE	ORI	Tue, Oct 18, 2011	9.09	9.58	9.02	9.54
4887	NYSE	ORI	Mon, Oct 17, 2011	9.37	9.42	9.04	9.06
4886	NYSE	ORI	Fri, Oct 14, 2011	9.50	9.52	9.24	9.47
4885	NYSE	ORI	Thu, Oct 13, 2011	9.54	9.57	9.32	9.40
4884	NYSE	ORI	Wed, Oct 12, 2011	9.45	9.74	9.40	9.64
4883	NYSE	ORI	Tue, Oct 11, 2011	9.26	9.38	9.21	9.34
4882	NYSE	ORI	Mon, Oct 10, 2011	9.36	9.37	9.19	9.36
4881	NYSE	ORI	Fri, Oct 7, 2011	9.35	9.37	9.17	9.17
4880	NYSE	ORI	Thu, Oct 6, 2011	9.02	9.33	8.97	9.32
4879	NYSE	ORI	Wed, Oct 5, 2011	8.89	9.13	8.75	9.06
4878	NYSE	ORI	Tue, Oct 4, 2011	8.24	8.90	8.22	8.89
4877	NYSE	ORI	Mon, Oct 3, 2011	8.84	9.01	8.29	8.31
4876	NYSE	ORI	Fri, Sep 30, 2011	8.91	9.14	8.88	8.92
4875	NYSE	ORI	Thu, Sep 29, 2011	8.93	9.05	8.79	9.04
4874	NYSE	ORI	Wed, Sep 28, 2011	9.19	9.25	8.75	8.75
4873	NYSE	ORI	Tue, Sep 27, 2011	9.14	9.41	9.06	9.18
4872	NYSE	ORI	Mon, Sep 26, 2011	8.88	8.96	8.74	8.95
4871	NYSE	ORI	Fri, Sep 23, 2011	8.82	8.88	8.68	8.79
4870	NYSE	ORI	Thu, Sep 22, 2011	8.95	9.04	8.73	8.83
4869	NYSE	ORI	Wed, Sep 21, 2011	9.48	9.56	9.10	9.10
4868	NYSE	ORI	Tue, Sep 20, 2011	9.61	9.74	9.48	9.49
4867	NYSE	ORI	Mon, Sep 19, 2011	9.54	9.64	9.47	9.53
4866	NYSE	ORI	Fri, Sep 16, 2011	9.85	9.90	9.62	9.72
4865	NYSE	ORI	Thu, Sep 15, 2011	9.68	9.86	9.65	9.80
4864	NYSE	ORI	Wed, Sep 14, 2011	9.49	9.67	9.34	9.58
4863	NYSE	ORI	Tue, Sep 13, 2011	9.43	9.59	9.34	9.40
4862	NYSE	ORI	Mon, Sep 12, 2011	9.11	9.39	9.10	9.38
4861	NYSE	ORI	Fri, Sep 9, 2011	9.31	9.41	9.15	9.25
4860	NYSE	ORI	Thu, Sep 8, 2011	9.44	9.66	9.39	9.39
4859	NYSE	ORI	Wed, Sep 7, 2011	9.24	9.58	9.19	9.58
4858	NYSE	ORI	Tue, Sep 6, 2011	9.00	9.14	8.99	9.07
4857	NYSE	ORI	Fri, Sep 2, 2011	9.25	9.44	9.23	9.24
4856	NYSE	ORI	Thu, Sep 1, 2011	9.45	9.77	9.44	9.44
4855	NYSE	ORI	Wed, Aug 31, 2011	10.01	10.18	9.89	9.94
4854	NYSE	ORI	Tue, Aug 30, 2011	9.89	10.04	9.73	9.95
4853	NYSE	ORI	Mon, Aug 29, 2011	9.45	9.98	9.44	9.90
4852	NYSE	ORI	Fri, Aug 26, 2011	9.11	9.40	8.99	9.33
4851	NYSE	ORI	Thu, Aug 25, 2011	9.51	9.56	9.04	9.13
4850	NYSE	ORI	Wed, Aug 24, 2011	9.34	9.52	9.25	9.45
4849	NYSE	ORI	Tue, Aug 23, 2011	9.24	9.37	9.12	9.37
4848	NYSE	ORI	Mon, Aug 22, 2011	9.53	9.60	9.18	9.19
4847	NYSE	ORI	Fri, Aug 19, 2011	9.26	9.51	9.25	9.29
4846	NYSE	ORI	Thu, Aug 18, 2011	9.64	9.72	9.38	9.44
4845	NYSE	ORI	Wed, Aug 17, 2011	9.90	10.03	9.78	9.91
4844	NYSE	ORI	Tue, Aug 16, 2011	10.10	10.19	9.78	9.85
4843	NYSE	ORI	Mon, Aug 15, 2011	9.83	10.22	9.81	10.22
4842	NYSE	ORI	Fri, Aug 12, 2011	10.06	10.08	9.61	9.75
4841	NYSE	ORI	Thu, Aug 11, 2011	9.37	10.04	9.30	9.94
4840	NYSE	ORI	Wed, Aug 10, 2011	9.81	9.81	9.35	9.37
4839	NYSE	ORI	Tue, Aug 9, 2011	9.46	9.99	9.32	9.98
4838	NYSE	ORI	Mon, Aug 8, 2011	9.54	9.69	9.32	9.32
4837	NYSE	ORI	Fri, Aug 5, 2011	9.90	9.95	9.62	9.77
4836	NYSE	ORI	Thu, Aug 4, 2011	10.10	10.16	9.78	9.78
4835	NYSE	ORI	Wed, Aug 3, 2011	10.12	10.18	9.97	10.18
4834	NYSE	ORI	Tue, Aug 2, 2011	10.30	10.32	10.08	10.13
4833	NYSE	ORI	Mon, Aug 1, 2011	10.54	10.59	10.26	10.34
4832	NYSE	ORI	Fri, Jul 29, 2011	10.63	10.72	10.37	10.44
4831	NYSE	ORI	Thu, Jul 28, 2011	10.67	10.81	10.65	10.74
4830	NYSE	ORI	Wed, Jul 27, 2011	10.77	10.80	10.61	10.61
4829	NYSE	ORI	Tue, Jul 26, 2011	10.76	10.87	10.70	10.83
4828	NYSE	ORI	Mon, Jul 25, 2011	10.68	10.81	10.58	10.74
4827	NYSE	ORI	Fri, Jul 22, 2011	11.11	11.21	10.66	10.75
4826	NYSE	ORI	Thu, Jul 21, 2011	11.12	11.24	11.02	11.15
4825	NYSE	ORI	Wed, Jul 20, 2011	11.19	11.25	11.12	11.14
4824	NYSE	ORI	Tue, Jul 19, 2011	11.14	11.31	11.09	11.17
4823	NYSE	ORI	Mon, Jul 18, 2011	11.50	11.56	11.05	11.11
4822	NYSE	ORI	Fri, Jul 15, 2011	11.62	11.64	11.49	11.58
4821	NYSE	ORI	Thu, Jul 14, 2011	11.81	11.81	11.58	11.59
4820	NYSE	ORI	Wed, Jul 13, 2011	11.85	11.99	11.72	11.76
4819	NYSE	ORI	Tue, Jul 12, 2011	11.79	12.00	11.77	11.79
4818	NYSE	ORI	Mon, Jul 11, 2011	12.00	12.08	11.81	11.83
4817	NYSE	ORI	Fri, Jul 8, 2011	12.08	12.15	12.06	12.12
4816	NYSE	ORI	Thu, Jul 7, 2011	12.09	12.20	12.04	12.20
4815	NYSE	ORI	Wed, Jul 6, 2011	11.82	12.09	11.81	12.01
4814	NYSE	ORI	Tue, Jul 5, 2011	12.00	12.06	11.78	11.84
4813	NYSE	ORI	Fri, Jul 1, 2011	11.80	12.01	11.77	11.99
4812	NYSE	ORI	Thu, Jun 30, 2011	11.77	11.89	11.70	11.75
4811	NYSE	ORI	Wed, Jun 29, 2011	11.70	11.78	11.63	11.73
4810	NYSE	ORI	Tue, Jun 28, 2011	11.67	11.70	11.57	11.63
4809	NYSE	ORI	Mon, Jun 27, 2011	11.60	11.70	11.60	11.65
4808	NYSE	ORI	Fri, Jun 24, 2011	11.72	11.81	11.57	11.62
4807	NYSE	ORI	Thu, Jun 23, 2011	11.79	11.83	11.62	11.69
4806	NYSE	ORI	Wed, Jun 22, 2011	11.91	11.95	11.86	11.86
4805	NYSE	ORI	Tue, Jun 21, 2011	11.87	11.99	11.82	11.93
4804	NYSE	ORI	Mon, Jun 20, 2011	11.87	11.95	11.81	11.82
4803	NYSE	ORI	Fri, Jun 17, 2011	12.03	12.05	11.87	11.87
4802	NYSE	ORI	Thu, Jun 16, 2011	12.05	12.11	11.92	11.98
4801	NYSE	ORI	Wed, Jun 15, 2011	12.06	12.20	12.01	12.07
4800	NYSE	ORI	Tue, Jun 14, 2011	12.05	12.16	11.98	12.10
4799	NYSE	ORI	Mon, Jun 13, 2011	11.93	12.02	11.85	11.95
4798	NYSE	ORI	Fri, Jun 10, 2011	11.89	11.94	11.80	11.90
4797	NYSE	ORI	Thu, Jun 9, 2011	11.96	11.99	11.84	11.90
4796	NYSE	ORI	Wed, Jun 8, 2011	11.97	12.05	11.92	11.95
4795	NYSE	ORI	Tue, Jun 7, 2011	11.97	12.05	11.93	12.01
4794	NYSE	ORI	Mon, Jun 6, 2011	11.96	12.01	11.92	11.94
4793	NYSE	ORI	Fri, Jun 3, 2011	11.94	12.06	11.93	11.99
4792	NYSE	ORI	Thu, Jun 2, 2011	12.02	12.08	12.00	12.06
4791	NYSE	ORI	Wed, Jun 1, 2011	12.25	12.29	12.03	12.04
4790	NYSE	ORI	Tue, May 31, 2011	12.53	12.59	12.38	12.43
4789	NYSE	ORI	Fri, May 27, 2011	12.51	12.54	12.42	12.45
4788	NYSE	ORI	Thu, May 26, 2011	12.45	12.52	12.36	12.49
4787	NYSE	ORI	Wed, May 25, 2011	12.48	12.53	12.42	12.51
4786	NYSE	ORI	Tue, May 24, 2011	12.76	12.76	12.50	12.50
4785	NYSE	ORI	Mon, May 23, 2011	12.69	12.81	12.59	12.70
4784	NYSE	ORI	Fri, May 20, 2011	12.85	12.95	12.80	12.80
4783	NYSE	ORI	Thu, May 19, 2011	13.02	13.06	12.89	12.90
4782	NYSE	ORI	Wed, May 18, 2011	12.63	13.01	12.57	12.95
4781	NYSE	ORI	Tue, May 17, 2011	12.59	12.71	12.52	12.65
4780	NYSE	ORI	Mon, May 16, 2011	12.38	12.75	12.35	12.62
4779	NYSE	ORI	Fri, May 13, 2011	12.55	12.57	12.36	12.47
4778	NYSE	ORI	Thu, May 12, 2011	12.44	12.56	12.31	12.52
4777	NYSE	ORI	Wed, May 11, 2011	12.48	12.59	12.37	12.46
4776	NYSE	ORI	Tue, May 10, 2011	12.48	12.57	12.43	12.49
4775	NYSE	ORI	Mon, May 9, 2011	12.48	12.55	12.35	12.48
4774	NYSE	ORI	Fri, May 6, 2011	12.49	12.55	12.37	12.49
4773	NYSE	ORI	Thu, May 5, 2011	12.60	12.66	12.33	12.42
4772	NYSE	ORI	Wed, May 4, 2011	12.81	12.84	12.60	12.63
4771	NYSE	ORI	Tue, May 3, 2011	12.65	12.83	12.61	12.82
4770	NYSE	ORI	Mon, May 2, 2011	12.71	12.76	12.55	12.70
4769	NYSE	ORI	Fri, Apr 29, 2011	12.81	12.82	12.67	12.67
4768	NYSE	ORI	Thu, Apr 28, 2011	13.00	13.02	12.63	12.83
4767	NYSE	ORI	Wed, Apr 27, 2011	13.03	13.14	12.97	13.07
4766	NYSE	ORI	Tue, Apr 26, 2011	12.92	13.05	12.92	12.98
4765	NYSE	ORI	Mon, Apr 25, 2011	12.77	12.93	12.74	12.84
4764	NYSE	ORI	Thu, Apr 21, 2011	12.70	12.89	12.58	12.82
4763	NYSE	ORI	Wed, Apr 20, 2011	12.69	12.72	12.53	12.68
4762	NYSE	ORI	Tue, Apr 19, 2011	12.71	12.77	12.47	12.57
4761	NYSE	ORI	Mon, Apr 18, 2011	12.83	12.85	12.54	12.70
4760	NYSE	ORI	Fri, Apr 15, 2011	12.87	12.97	12.83	12.93
4759	NYSE	ORI	Thu, Apr 14, 2011	12.84	12.89	12.76	12.82
4758	NYSE	ORI	Wed, Apr 13, 2011	13.00	13.00	12.80	12.87
4757	NYSE	ORI	Tue, Apr 12, 2011	12.82	13.02	12.79	12.98
4756	NYSE	ORI	Mon, Apr 11, 2011	12.88	12.98	12.85	12.91
4755	NYSE	ORI	Fri, Apr 8, 2011	13.16	13.19	12.88	12.92
4754	NYSE	ORI	Thu, Apr 7, 2011	13.20	13.28	13.09	13.15
4753	NYSE	ORI	Wed, Apr 6, 2011	13.11	13.26	13.09	13.26
4752	NYSE	ORI	Tue, Apr 5, 2011	13.00	13.17	12.97	13.10
4751	NYSE	ORI	Mon, Apr 4, 2011	12.98	13.05	12.94	13.00
4750	NYSE	ORI	Fri, Apr 1, 2011	12.73	12.99	12.66	12.99
4749	NYSE	ORI	Thu, Mar 31, 2011	12.45	12.69	12.44	12.69
4748	NYSE	ORI	Wed, Mar 30, 2011	12.50	12.50	12.42	12.49
4747	NYSE	ORI	Tue, Mar 29, 2011	12.41	12.48	12.33	12.45
4746	NYSE	ORI	Mon, Mar 28, 2011	12.32	12.47	12.30	12.40
4745	NYSE	ORI	Fri, Mar 25, 2011	12.26	12.40	12.21	12.32
4744	NYSE	ORI	Thu, Mar 24, 2011	12.40	12.41	12.14	12.21
4743	NYSE	ORI	Wed, Mar 23, 2011	12.30	12.41	12.14	12.37
4742	NYSE	ORI	Tue, Mar 22, 2011	12.43	12.47	12.31	12.33
4741	NYSE	ORI	Mon, Mar 21, 2011	12.38	12.45	12.35	12.45
4740	NYSE	ORI	Fri, Mar 18, 2011	12.27	12.76	12.21	12.32
4739	NYSE	ORI	Thu, Mar 17, 2011	12.20	12.23	12.09	12.21
4738	NYSE	ORI	Wed, Mar 16, 2011	12.09	12.18	12.02	12.06
4737	NYSE	ORI	Tue, Mar 15, 2011	11.78	12.18	11.78	12.10
4736	NYSE	ORI	Mon, Mar 14, 2011	12.05	12.14	11.97	12.12
4735	NYSE	ORI	Fri, Mar 11, 2011	12.05	12.20	11.92	12.20
4734	NYSE	ORI	Thu, Mar 10, 2011	12.12	12.20	11.95	12.15
4733	NYSE	ORI	Wed, Mar 9, 2011	12.16	12.30	12.11	12.21
4732	NYSE	ORI	Tue, Mar 8, 2011	12.10	12.27	12.08	12.20
4731	NYSE	ORI	Mon, Mar 7, 2011	12.14	12.18	11.97	12.07
4730	NYSE	ORI	Fri, Mar 4, 2011	11.99	12.09	11.93	12.07
4729	NYSE	ORI	Thu, Mar 3, 2011	11.87	12.14	11.84	11.98
4728	NYSE	ORI	Wed, Mar 2, 2011	11.98	12.01	11.62	11.73
4727	NYSE	ORI	Tue, Mar 1, 2011	12.51	12.53	12.20	12.23
4726	NYSE	ORI	Mon, Feb 28, 2011	12.56	12.62	12.47	12.50
4725	NYSE	ORI	Fri, Feb 25, 2011	12.30	12.52	12.21	12.52
4724	NYSE	ORI	Thu, Feb 24, 2011	12.29	12.39	12.06	12.21
4723	NYSE	ORI	Wed, Feb 23, 2011	12.51	12.57	12.28	12.28
4722	NYSE	ORI	Tue, Feb 22, 2011	12.73	12.74	12.45	12.46
4721	NYSE	ORI	Fri, Feb 18, 2011	12.89	12.89	12.69	12.84
4720	NYSE	ORI	Thu, Feb 17, 2011	12.70	12.89	12.70	12.87
4719	NYSE	ORI	Wed, Feb 16, 2011	12.77	12.90	12.74	12.74
4718	NYSE	ORI	Tue, Feb 15, 2011	12.70	12.76	12.67	12.71
4717	NYSE	ORI	Mon, Feb 14, 2011	12.82	12.84	12.67	12.73
4716	NYSE	ORI	Fri, Feb 11, 2011	12.47	12.95	12.47	12.82
4715	NYSE	ORI	Thu, Feb 10, 2011	12.53	12.59	12.48	12.52
4714	NYSE	ORI	Wed, Feb 9, 2011	12.58	12.66	12.52	12.64
4713	NYSE	ORI	Tue, Feb 8, 2011	12.45	12.65	12.39	12.63
4712	NYSE	ORI	Mon, Feb 7, 2011	12.21	12.41	12.21	12.40
4711	NYSE	ORI	Fri, Feb 4, 2011	12.19	12.26	12.15	12.23
4710	NYSE	ORI	Thu, Feb 3, 2011	12.22	12.27	12.10	12.19
4709	NYSE	ORI	Wed, Feb 2, 2011	12.26	12.37	12.15	12.26
4708	NYSE	ORI	Tue, Feb 1, 2011	12.27	12.41	12.17	12.32
4707	NYSE	ORI	Mon, Jan 31, 2011	12.50	12.51	12.21	12.23
4706	NYSE	ORI	Fri, Jan 28, 2011	12.75	12.80	12.39	12.48
4705	NYSE	ORI	Thu, Jan 27, 2011	13.07	13.07	12.67	12.76
4704	NYSE	ORI	Wed, Jan 26, 2011	12.93	12.96	12.75	12.81
4703	NYSE	ORI	Tue, Jan 25, 2011	12.82	12.96	12.77	12.85
4702	NYSE	ORI	Mon, Jan 24, 2011	12.91	12.96	12.85	12.86
4701	NYSE	ORI	Fri, Jan 21, 2011	13.05	13.08	12.88	12.89
4700	NYSE	ORI	Thu, Jan 20, 2011	13.03	13.16	12.97	13.00
4699	NYSE	ORI	Wed, Jan 19, 2011	13.17	13.17	13.01	13.02
4698	NYSE	ORI	Tue, Jan 18, 2011	13.21	13.28	13.05	13.15
4697	NYSE	ORI	Fri, Jan 14, 2011	13.14	13.23	13.11	13.20
4696	NYSE	ORI	Thu, Jan 13, 2011	13.27	13.27	13.12	13.15
4695	NYSE	ORI	Wed, Jan 12, 2011	13.38	13.42	13.11	13.25
4694	NYSE	ORI	Tue, Jan 11, 2011	13.19	13.29	13.15	13.25
4693	NYSE	ORI	Mon, Jan 10, 2011	13.46	13.47	13.14	13.16
4692	NYSE	ORI	Fri, Jan 7, 2011	13.76	13.76	13.46	13.50
4691	NYSE	ORI	Thu, Jan 6, 2011	13.84	13.84	13.67	13.70
4690	NYSE	ORI	Wed, Jan 5, 2011	13.72	13.92	13.71	13.78
4689	NYSE	ORI	Tue, Jan 4, 2011	13.84	13.91	13.63	13.80
4688	NYSE	ORI	Mon, Jan 3, 2011	13.72	13.92	13.70	13.84
4687	NYSE	ORI	Fri, Dec 31, 2010	13.69	13.82	13.59	13.63
4686	NYSE	ORI	Thu, Dec 30, 2010	13.64	13.74	13.55	13.71
4685	NYSE	ORI	Wed, Dec 29, 2010	13.53	13.69	13.51	13.60
4684	NYSE	ORI	Tue, Dec 28, 2010	13.76	13.76	13.49	13.53
4683	NYSE	ORI	Mon, Dec 27, 2010	13.64	13.72	13.56	13.72
4682	NYSE	ORI	Thu, Dec 23, 2010	13.75	13.76	13.62	13.70
4681	NYSE	ORI	Wed, Dec 22, 2010	13.65	13.83	13.61	13.72
4680	NYSE	ORI	Tue, Dec 21, 2010	13.43	13.63	13.39	13.61
4679	NYSE	ORI	Mon, Dec 20, 2010	13.43	13.53	13.38	13.40
4678	NYSE	ORI	Fri, Dec 17, 2010	13.48	13.51	13.34	13.44
4677	NYSE	ORI	Thu, Dec 16, 2010	13.43	13.54	13.37	13.46
4676	NYSE	ORI	Wed, Dec 15, 2010	13.42	13.64	13.38	13.43
4675	NYSE	ORI	Tue, Dec 14, 2010	13.34	13.43	13.32	13.41
4674	NYSE	ORI	Mon, Dec 13, 2010	13.26	13.38	13.22	13.30
4673	NYSE	ORI	Fri, Dec 10, 2010	12.95	13.25	12.95	13.25
4672	NYSE	ORI	Thu, Dec 9, 2010	13.00	13.00	12.85	12.95
4671	NYSE	ORI	Wed, Dec 8, 2010	12.85	12.99	12.80	12.95
4670	NYSE	ORI	Tue, Dec 7, 2010	12.95	13.06	12.80	12.83
4669	NYSE	ORI	Mon, Dec 6, 2010	12.81	12.90	12.76	12.87
4668	NYSE	ORI	Fri, Dec 3, 2010	12.92	12.99	12.74	12.86
4667	NYSE	ORI	Thu, Dec 2, 2010	12.88	12.99	12.73	12.96
4666	NYSE	ORI	Wed, Dec 1, 2010	12.77	12.95	12.73	12.92
4665	NYSE	ORI	Tue, Nov 30, 2010	12.60	12.74	12.57	12.66
4664	NYSE	ORI	Mon, Nov 29, 2010	12.56	12.71	12.48	12.68
4663	NYSE	ORI	Fri, Nov 26, 2010	12.67	12.73	12.58	12.60
4662	NYSE	ORI	Wed, Nov 24, 2010	12.59	12.80	12.54	12.80
4661	NYSE	ORI	Tue, Nov 23, 2010	12.76	12.83	12.54	12.54
4660	NYSE	ORI	Mon, Nov 22, 2010	12.70	12.85	12.66	12.82
4659	NYSE	ORI	Fri, Nov 19, 2010	12.72	12.85	12.66	12.77
4658	NYSE	ORI	Thu, Nov 18, 2010	12.68	12.82	12.64	12.79
4657	NYSE	ORI	Wed, Nov 17, 2010	12.55	12.66	12.44	12.58
4656	NYSE	ORI	Tue, Nov 16, 2010	12.61	12.61	12.42	12.52
4655	NYSE	ORI	Mon, Nov 15, 2010	12.74	12.81	12.62	12.66
4654	NYSE	ORI	Fri, Nov 12, 2010	12.77	12.82	12.70	12.70
4653	NYSE	ORI	Thu, Nov 11, 2010	12.81	12.93	12.79	12.84
4652	NYSE	ORI	Wed, Nov 10, 2010	12.75	12.90	12.59	12.90
4651	NYSE	ORI	Tue, Nov 9, 2010	12.93	12.99	12.75	12.75
4650	NYSE	ORI	Mon, Nov 8, 2010	12.99	13.08	12.86	12.90
4649	NYSE	ORI	Fri, Nov 5, 2010	13.11	13.17	12.98	13.05
4648	NYSE	ORI	Thu, Nov 4, 2010	13.12	13.16	12.98	13.12
4647	NYSE	ORI	Wed, Nov 3, 2010	12.95	13.02	12.83	13.02
4646	NYSE	ORI	Tue, Nov 2, 2010	13.07	13.07	12.87	12.95
4645	NYSE	ORI	Mon, Nov 1, 2010	13.22	13.31	12.83	12.96
4644	NYSE	ORI	Fri, Oct 29, 2010	13.00	13.23	12.93	13.20
4643	NYSE	ORI	Thu, Oct 28, 2010	13.41	13.85	12.94	13.00
4642	NYSE	ORI	Wed, Oct 27, 2010	13.84	13.95	13.81	13.87
4641	NYSE	ORI	Tue, Oct 26, 2010	13.84	14.05	13.81	13.94
4640	NYSE	ORI	Mon, Oct 25, 2010	14.09	14.14	13.90	13.91
4639	NYSE	ORI	Fri, Oct 22, 2010	13.98	14.07	13.92	13.98
4638	NYSE	ORI	Thu, Oct 21, 2010	13.94	14.08	13.85	13.92
4637	NYSE	ORI	Wed, Oct 20, 2010	14.04	14.07	13.82	13.91
4636	NYSE	ORI	Tue, Oct 19, 2010	13.96	14.10	13.92	13.96
4635	NYSE	ORI	Mon, Oct 18, 2010	13.94	14.18	13.92	14.11
4634	NYSE	ORI	Fri, Oct 15, 2010	13.95	13.99	13.79	13.92
4633	NYSE	ORI	Thu, Oct 14, 2010	13.88	14.02	13.76	13.85
4632	NYSE	ORI	Wed, Oct 13, 2010	13.77	13.97	13.68	13.87
4631	NYSE	ORI	Tue, Oct 12, 2010	13.60	13.72	13.47	13.68
4630	NYSE	ORI	Mon, Oct 11, 2010	13.61	13.85	13.56	13.61
4629	NYSE	ORI	Fri, Oct 8, 2010	13.63	13.65	13.46	13.58
4628	NYSE	ORI	Thu, Oct 7, 2010	13.79	13.83	13.55	13.60
4627	NYSE	ORI	Wed, Oct 6, 2010	13.72	13.84	13.67	13.77
4626	NYSE	ORI	Tue, Oct 5, 2010	13.85	13.91	13.49	13.70
4625	NYSE	ORI	Mon, Oct 4, 2010	13.66	13.92	13.54	13.73
4624	NYSE	ORI	Fri, Oct 1, 2010	13.90	13.97	13.59	13.67
4623	NYSE	ORI	Thu, Sep 30, 2010	13.93	14.06	13.75	13.85
4622	NYSE	ORI	Wed, Sep 29, 2010	13.75	13.93	13.72	13.85
4621	NYSE	ORI	Tue, Sep 28, 2010	13.74	13.87	13.62	13.78
4620	NYSE	ORI	Mon, Sep 27, 2010	13.56	13.76	13.53	13.66
4619	NYSE	ORI	Fri, Sep 24, 2010	13.54	13.63	13.43	13.63
4618	NYSE	ORI	Thu, Sep 23, 2010	13.30	13.51	13.30	13.36
4617	NYSE	ORI	Wed, Sep 22, 2010	13.41	13.50	13.36	13.42
4616	NYSE	ORI	Tue, Sep 21, 2010	13.45	13.55	13.39	13.41
4615	NYSE	ORI	Mon, Sep 20, 2010	13.46	13.51	13.38	13.47
4614	NYSE	ORI	Fri, Sep 17, 2010	13.55	13.61	13.44	13.45
4613	NYSE	ORI	Thu, Sep 16, 2010	13.43	13.56	13.39	13.49
4612	NYSE	ORI	Wed, Sep 15, 2010	13.30	13.55	13.25	13.43
4611	NYSE	ORI	Tue, Sep 14, 2010	13.27	13.42	13.20	13.35
4610	NYSE	ORI	Mon, Sep 13, 2010	13.15	13.35	13.04	13.32
4609	NYSE	ORI	Fri, Sep 10, 2010	13.02	13.11	12.95	13.05
4608	NYSE	ORI	Thu, Sep 9, 2010	12.99	13.14	12.94	13.03
4607	NYSE	ORI	Wed, Sep 8, 2010	12.79	12.97	12.77	12.93
4606	NYSE	ORI	Tue, Sep 7, 2010	13.01	13.15	12.76	12.77
4605	NYSE	ORI	Fri, Sep 3, 2010	13.06	13.10	12.98	13.06
4604	NYSE	ORI	Thu, Sep 2, 2010	12.93	12.98	12.85	12.96
4603	NYSE	ORI	Wed, Sep 1, 2010	12.92	12.97	12.60	12.92
4602	NYSE	ORI	Tue, Aug 31, 2010	12.54	12.84	12.50	12.78
4601	NYSE	ORI	Mon, Aug 30, 2010	12.78	12.80	12.61	12.61
4600	NYSE	ORI	Fri, Aug 27, 2010	12.61	12.76	12.44	12.76
4599	NYSE	ORI	Thu, Aug 26, 2010	12.41	12.57	12.38	12.46
4598	NYSE	ORI	Wed, Aug 25, 2010	12.13	12.38	12.11	12.34
4597	NYSE	ORI	Tue, Aug 24, 2010	12.24	12.40	12.17	12.23
4596	NYSE	ORI	Mon, Aug 23, 2010	12.53	12.65	12.40	12.41
4595	NYSE	ORI	Fri, Aug 20, 2010	12.38	12.56	12.35	12.49
4594	NYSE	ORI	Thu, Aug 19, 2010	12.48	12.55	12.44	12.45
4593	NYSE	ORI	Wed, Aug 18, 2010	12.46	12.66	12.36	12.59
4592	NYSE	ORI	Tue, Aug 17, 2010	12.60	12.60	12.42	12.46
4591	NYSE	ORI	Mon, Aug 16, 2010	12.34	12.51	12.32	12.45
4590	NYSE	ORI	Fri, Aug 13, 2010	12.37	12.54	12.37	12.45
4589	NYSE	ORI	Thu, Aug 12, 2010	12.22	12.55	12.22	12.44
4588	NYSE	ORI	Wed, Aug 11, 2010	12.75	12.76	12.50	12.50
4587	NYSE	ORI	Tue, Aug 10, 2010	12.93	12.96	12.79	12.87
4586	NYSE	ORI	Mon, Aug 9, 2010	13.06	13.13	12.93	13.06
4585	NYSE	ORI	Fri, Aug 6, 2010	12.75	13.00	12.73	12.99
4584	NYSE	ORI	Thu, Aug 5, 2010	12.60	12.96	12.58	12.92
4583	NYSE	ORI	Wed, Aug 4, 2010	12.52	12.68	12.47	12.65
4582	NYSE	ORI	Tue, Aug 3, 2010	12.64	12.65	12.43	12.43
4581	NYSE	ORI	Mon, Aug 2, 2010	12.73	12.73	12.54	12.67
4580	NYSE	ORI	Fri, Jul 30, 2010	12.32	12.58	12.31	12.51
4579	NYSE	ORI	Thu, Jul 29, 2010	12.77	12.88	12.40	12.48
4578	NYSE	ORI	Wed, Jul 28, 2010	12.96	12.96	12.62	12.69
4577	NYSE	ORI	Tue, Jul 27, 2010	12.83	12.91	12.69	12.91
4576	NYSE	ORI	Mon, Jul 26, 2010	12.60	12.80	12.43	12.78
4575	NYSE	ORI	Fri, Jul 23, 2010	12.51	12.67	12.43	12.63
4574	NYSE	ORI	Thu, Jul 22, 2010	12.65	12.82	12.50	12.59
4573	NYSE	ORI	Wed, Jul 21, 2010	12.90	13.02	12.64	12.67
4572	NYSE	ORI	Tue, Jul 20, 2010	12.45	12.87	12.37	12.85
4571	NYSE	ORI	Mon, Jul 19, 2010	12.59	12.68	12.39	12.63
4570	NYSE	ORI	Fri, Jul 16, 2010	12.86	12.92	12.51	12.58
4569	NYSE	ORI	Thu, Jul 15, 2010	13.00	13.01	12.62	12.93
4568	NYSE	ORI	Wed, Jul 14, 2010	12.93	13.06	12.87	12.98
4567	NYSE	ORI	Tue, Jul 13, 2010	12.83	12.97	12.73	12.97
4566	NYSE	ORI	Mon, Jul 12, 2010	12.75	12.88	12.57	12.64
4565	NYSE	ORI	Fri, Jul 9, 2010	12.59	12.86	12.59	12.85
4564	NYSE	ORI	Thu, Jul 8, 2010	12.68	12.83	12.49	12.65
4563	NYSE	ORI	Wed, Jul 7, 2010	12.11	12.63	12.11	12.61
4562	NYSE	ORI	Tue, Jul 6, 2010	12.19	12.32	11.93	12.06
4561	NYSE	ORI	Fri, Jul 2, 2010	12.15	12.26	11.96	12.04
4560	NYSE	ORI	Thu, Jul 1, 2010	12.18	12.18	11.78	12.10
4559	NYSE	ORI	Wed, Jun 30, 2010	12.30	12.49	12.11	12.13
4558	NYSE	ORI	Tue, Jun 29, 2010	12.58	12.69	12.26	12.34
4557	NYSE	ORI	Mon, Jun 28, 2010	12.80	12.91	12.75	12.80
4556	NYSE	ORI	Fri, Jun 25, 2010	12.68	12.84	12.57	12.83
4555	NYSE	ORI	Thu, Jun 24, 2010	12.82	12.82	12.53	12.68
4554	NYSE	ORI	Wed, Jun 23, 2010	12.89	13.04	12.75	12.86
4553	NYSE	ORI	Tue, Jun 22, 2010	13.11	13.25	12.94	12.94
4552	NYSE	ORI	Mon, Jun 21, 2010	13.44	13.49	13.06	13.12
4551	NYSE	ORI	Fri, Jun 18, 2010	13.28	13.31	13.20	13.25
4550	NYSE	ORI	Thu, Jun 17, 2010	13.37	13.44	13.20	13.24
4549	NYSE	ORI	Wed, Jun 16, 2010	13.48	13.62	13.25	13.33
4548	NYSE	ORI	Tue, Jun 15, 2010	13.42	13.64	13.27	13.62
4547	NYSE	ORI	Mon, Jun 14, 2010	13.29	13.49	13.22	13.26
4546	NYSE	ORI	Fri, Jun 11, 2010	12.69	13.24	12.69	13.23
4545	NYSE	ORI	Thu, Jun 10, 2010	13.11	13.15	12.68	12.80
4544	NYSE	ORI	Wed, Jun 9, 2010	12.98	13.15	12.79	12.91
4543	NYSE	ORI	Tue, Jun 8, 2010	12.78	12.88	12.40	12.86
4542	NYSE	ORI	Mon, Jun 7, 2010	13.17	13.18	12.72	12.72
4541	NYSE	ORI	Fri, Jun 4, 2010	13.55	13.63	13.06	13.10
4540	NYSE	ORI	Thu, Jun 3, 2010	13.63	13.90	13.63	13.83
4539	NYSE	ORI	Wed, Jun 2, 2010	13.50	13.70	13.18	13.70
4538	NYSE	ORI	Tue, Jun 1, 2010	13.81	13.96	13.39	13.41
4537	NYSE	ORI	Fri, May 28, 2010	14.25	14.25	13.77	13.86
4536	NYSE	ORI	Thu, May 27, 2010	13.61	14.26	13.38	14.24
4535	NYSE	ORI	Wed, May 26, 2010	13.39	13.56	13.21	13.32
4534	NYSE	ORI	Tue, May 25, 2010	12.97	13.36	12.83	13.30
4533	NYSE	ORI	Mon, May 24, 2010	13.29	13.61	13.23	13.30
4532	NYSE	ORI	Fri, May 21, 2010	12.77	13.33	12.72	13.30
4531	NYSE	ORI	Thu, May 20, 2010	13.66	13.71	12.93	12.93
4530	NYSE	ORI	Wed, May 19, 2010	13.62	13.96	13.42	13.86
4529	NYSE	ORI	Tue, May 18, 2010	13.98	14.05	13.66	13.69
4528	NYSE	ORI	Mon, May 17, 2010	13.83	14.01	13.57	13.89
4527	NYSE	ORI	Fri, May 14, 2010	13.94	14.03	13.64	13.74
4526	NYSE	ORI	Thu, May 13, 2010	14.21	14.28	14.02	14.05
4525	NYSE	ORI	Wed, May 12, 2010	14.13	14.26	14.03	14.21
4524	NYSE	ORI	Tue, May 11, 2010	14.01	14.36	13.93	14.06
4523	NYSE	ORI	Mon, May 10, 2010	13.97	14.18	13.64	14.17
4522	NYSE	ORI	Fri, May 7, 2010	13.77	13.85	13.22	13.36
4521	NYSE	ORI	Thu, May 6, 2010	14.12	14.45	12.84	13.75
4520	NYSE	ORI	Wed, May 5, 2010	14.47	14.75	14.10	14.16
4519	NYSE	ORI	Tue, May 4, 2010	15.02	15.02	14.64	14.64
4518	NYSE	ORI	Mon, May 3, 2010	15.11	15.21	14.99	15.18
4517	NYSE	ORI	Fri, Apr 30, 2010	15.25	15.26	14.98	15.01
4516	NYSE	ORI	Thu, Apr 29, 2010	15.24	15.50	14.93	15.29
4515	NYSE	ORI	Wed, Apr 28, 2010	14.63	15.21	14.58	15.17
4514	NYSE	ORI	Tue, Apr 27, 2010	14.93	15.07	14.41	14.49
4513	NYSE	ORI	Mon, Apr 26, 2010	15.02	15.17	14.92	14.96
4512	NYSE	ORI	Fri, Apr 23, 2010	15.27	15.41	14.80	15.07
4511	NYSE	ORI	Thu, Apr 22, 2010	13.68	14.99	13.48	14.85
4510	NYSE	ORI	Wed, Apr 21, 2010	13.98	14.05	13.62	13.76
4509	NYSE	ORI	Tue, Apr 20, 2010	13.89	14.18	13.87	14.00
4508	NYSE	ORI	Mon, Apr 19, 2010	13.71	13.94	13.53	13.88
4507	NYSE	ORI	Fri, Apr 16, 2010	14.17	14.35	13.72	13.73
4506	NYSE	ORI	Thu, Apr 15, 2010	14.13	14.27	14.12	14.20
4505	NYSE	ORI	Wed, Apr 14, 2010	13.47	14.23	13.46	14.23
4504	NYSE	ORI	Tue, Apr 13, 2010	13.39	13.43	13.30	13.39
4503	NYSE	ORI	Mon, Apr 12, 2010	13.30	13.46	13.23	13.39
4502	NYSE	ORI	Fri, Apr 9, 2010	13.26	13.35	13.18	13.30
4501	NYSE	ORI	Thu, Apr 8, 2010	13.26	13.28	13.11	13.22
4500	NYSE	ORI	Wed, Apr 7, 2010	13.12	13.53	13.12	13.31
4499	NYSE	ORI	Tue, Apr 6, 2010	12.91	13.20	12.91	13.19
4498	NYSE	ORI	Mon, Apr 5, 2010	12.86	13.00	12.86	12.98
4497	NYSE	ORI	Thu, Apr 1, 2010	12.78	12.90	12.75	12.83
4496	NYSE	ORI	Wed, Mar 31, 2010	12.30	12.75	12.25	12.68
4495	NYSE	ORI	Tue, Mar 30, 2010	12.43	12.50	12.31	12.31
4494	NYSE	ORI	Mon, Mar 29, 2010	12.45	12.49	12.33	12.44
4493	NYSE	ORI	Fri, Mar 26, 2010	12.27	12.52	12.25	12.41
4492	NYSE	ORI	Thu, Mar 25, 2010	12.48	12.52	12.20	12.20
4491	NYSE	ORI	Wed, Mar 24, 2010	12.01	12.42	12.01	12.39
4490	NYSE	ORI	Tue, Mar 23, 2010	11.98	12.14	11.95	12.08
4489	NYSE	ORI	Mon, Mar 22, 2010	12.16	12.20	11.99	11.99
4488	NYSE	ORI	Fri, Mar 19, 2010	12.31	12.37	12.12	12.25
4487	NYSE	ORI	Thu, Mar 18, 2010	12.24	12.32	12.19	12.31
4486	NYSE	ORI	Wed, Mar 17, 2010	12.08	12.34	12.04	12.29
4485	NYSE	ORI	Tue, Mar 16, 2010	12.05	12.10	11.96	12.03
4484	NYSE	ORI	Mon, Mar 15, 2010	11.97	12.04	11.82	12.02
4483	NYSE	ORI	Fri, Mar 12, 2010	11.90	11.98	11.82	11.94
4482	NYSE	ORI	Thu, Mar 11, 2010	11.66	11.91	11.64	11.88
4481	NYSE	ORI	Wed, Mar 10, 2010	11.51	11.78	11.51	11.73
4480	NYSE	ORI	Tue, Mar 9, 2010	11.40	11.57	11.35	11.53
4479	NYSE	ORI	Mon, Mar 8, 2010	11.35	11.50	11.35	11.42
4478	NYSE	ORI	Fri, Mar 5, 2010	11.52	11.55	11.34	11.41
4477	NYSE	ORI	Thu, Mar 4, 2010	11.66	11.73	11.39	11.44
4476	NYSE	ORI	Wed, Mar 3, 2010	11.45	11.65	11.37	11.64
4475	NYSE	ORI	Tue, Mar 2, 2010	11.52	11.58	11.34	11.53
4474	NYSE	ORI	Mon, Mar 1, 2010	11.32	11.51	11.29	11.47
4473	NYSE	ORI	Fri, Feb 26, 2010	11.28	11.31	11.17	11.29
4472	NYSE	ORI	Thu, Feb 25, 2010	11.03	11.33	11.02	11.25
4471	NYSE	ORI	Wed, Feb 24, 2010	11.29	11.32	11.15	11.15
4470	NYSE	ORI	Tue, Feb 23, 2010	11.20	11.53	11.20	11.23
4469	NYSE	ORI	Mon, Feb 22, 2010	11.33	11.35	11.23	11.25
4468	NYSE	ORI	Fri, Feb 19, 2010	11.14	11.31	11.01	11.29
4467	NYSE	ORI	Thu, Feb 18, 2010	10.89	11.14	10.81	11.14
4466	NYSE	ORI	Wed, Feb 17, 2010	10.82	10.90	10.79	10.90
4465	NYSE	ORI	Tue, Feb 16, 2010	10.57	10.82	10.48	10.81
4464	NYSE	ORI	Fri, Feb 12, 2010	10.30	10.48	10.19	10.48
4463	NYSE	ORI	Thu, Feb 11, 2010	10.35	10.44	10.22	10.41
4462	NYSE	ORI	Wed, Feb 10, 2010	10.23	10.43	10.15	10.40
4461	NYSE	ORI	Tue, Feb 9, 2010	10.40	10.51	10.18	10.23
4460	NYSE	ORI	Mon, Feb 8, 2010	10.34	10.50	10.23	10.25
4459	NYSE	ORI	Fri, Feb 5, 2010	10.53	10.63	10.22	10.44
4458	NYSE	ORI	Thu, Feb 4, 2010	10.65	10.80	10.49	10.51
4457	NYSE	ORI	Wed, Feb 3, 2010	10.88	10.95	10.70	10.76
4456	NYSE	ORI	Tue, Feb 2, 2010	10.77	10.96	10.70	10.96
4455	NYSE	ORI	Mon, Feb 1, 2010	10.65	10.75	10.55	10.75
4454	NYSE	ORI	Fri, Jan 29, 2010	10.57	10.78	10.52	10.59
4453	NYSE	ORI	Thu, Jan 28, 2010	10.79	10.79	10.54	10.58
4452	NYSE	ORI	Wed, Jan 27, 2010	10.63	10.82	10.52	10.75
4451	NYSE	ORI	Tue, Jan 26, 2010	10.57	10.88	10.57	10.67
4450	NYSE	ORI	Mon, Jan 25, 2010	10.76	10.81	10.52	10.56
4449	NYSE	ORI	Fri, Jan 22, 2010	10.82	10.92	10.52	10.64
4448	NYSE	ORI	Thu, Jan 21, 2010	10.87	10.89	10.72	10.80
4447	NYSE	ORI	Wed, Jan 20, 2010	10.56	10.80	10.51	10.79
4446	NYSE	ORI	Tue, Jan 19, 2010	10.36	10.62	10.32	10.62
4445	NYSE	ORI	Fri, Jan 15, 2010	10.53	10.55	10.35	10.37
4444	NYSE	ORI	Thu, Jan 14, 2010	10.38	10.58	10.29	10.56
4443	NYSE	ORI	Wed, Jan 13, 2010	10.30	10.47	10.23	10.45
4442	NYSE	ORI	Tue, Jan 12, 2010	10.30	10.42	10.18	10.24
4441	NYSE	ORI	Mon, Jan 11, 2010	10.33	10.43	10.29	10.35
4440	NYSE	ORI	Fri, Jan 8, 2010	10.26	10.36	10.18	10.33
4439	NYSE	ORI	Thu, Jan 7, 2010	10.14	10.38	10.04	10.34
4438	NYSE	ORI	Wed, Jan 6, 2010	10.11	10.13	10.02	10.13
4437	NYSE	ORI	Tue, Jan 5, 2010	10.16	10.21	10.08	10.12
4436	NYSE	ORI	Mon, Jan 4, 2010	10.13	10.19	10.06	10.16
4435	NYSE	ORI	Thu, Dec 31, 2009	10.16	10.22	10.03	10.04
4434	NYSE	ORI	Wed, Dec 30, 2009	10.14	10.21	10.12	10.19
4433	NYSE	ORI	Tue, Dec 29, 2009	10.21	10.26	10.16	10.20
4432	NYSE	ORI	Mon, Dec 28, 2009	10.21	10.27	10.14	10.17
4431	NYSE	ORI	Thu, Dec 24, 2009	10.20	10.22	10.17	10.22
4430	NYSE	ORI	Wed, Dec 23, 2009	10.30	10.36	10.19	10.19
4429	NYSE	ORI	Tue, Dec 22, 2009	10.33	10.43	10.23	10.29
4428	NYSE	ORI	Mon, Dec 21, 2009	10.26	10.37	10.23	10.37
4427	NYSE	ORI	Fri, Dec 18, 2009	10.11	10.21	10.06	10.21
4426	NYSE	ORI	Thu, Dec 17, 2009	10.29	10.33	10.07	10.08
4425	NYSE	ORI	Wed, Dec 16, 2009	10.48	10.50	10.32	10.36
4424	NYSE	ORI	Tue, Dec 15, 2009	10.52	10.54	10.40	10.41
4423	NYSE	ORI	Mon, Dec 14, 2009	10.50	10.53	10.36	10.53
4422	NYSE	ORI	Fri, Dec 11, 2009	10.42	10.51	10.33	10.45
4421	NYSE	ORI	Thu, Dec 10, 2009	10.51	10.61	10.38	10.44
4420	NYSE	ORI	Wed, Dec 9, 2009	10.43	10.48	10.37	10.45
4419	NYSE	ORI	Tue, Dec 8, 2009	10.32	10.52	10.25	10.39
4418	NYSE	ORI	Mon, Dec 7, 2009	10.73	10.87	10.28	10.33
4417	NYSE	ORI	Fri, Dec 4, 2009	10.60	10.71	10.43	10.71
4416	NYSE	ORI	Thu, Dec 3, 2009	10.77	10.82	10.44	10.47
4415	NYSE	ORI	Wed, Dec 2, 2009	10.79	10.92	10.73	10.73
4414	NYSE	ORI	Tue, Dec 1, 2009	10.77	10.98	10.69	10.93
4413	NYSE	ORI	Mon, Nov 30, 2009	10.60	10.66	10.38	10.64
4412	NYSE	ORI	Fri, Nov 27, 2009	10.50	10.83	10.35	10.59
4411	NYSE	ORI	Wed, Nov 25, 2009	10.85	10.88	10.73	10.73
4410	NYSE	ORI	Tue, Nov 24, 2009	10.79	10.84	10.64	10.83
4409	NYSE	ORI	Mon, Nov 23, 2009	10.81	10.97	10.75	10.82
4408	NYSE	ORI	Fri, Nov 20, 2009	10.77	10.81	10.71	10.71
4407	NYSE	ORI	Thu, Nov 19, 2009	10.97	11.03	10.68	10.81
4406	NYSE	ORI	Wed, Nov 18, 2009	11.13	11.19	11.05	11.05
4405	NYSE	ORI	Tue, Nov 17, 2009	11.10	11.19	10.99	11.16
4404	NYSE	ORI	Mon, Nov 16, 2009	11.07	11.16	11.00	11.08
4403	NYSE	ORI	Fri, Nov 13, 2009	10.89	11.04	10.89	11.00
4402	NYSE	ORI	Thu, Nov 12, 2009	11.03	11.14	10.87	10.87
4401	NYSE	ORI	Wed, Nov 11, 2009	11.06	11.09	10.97	11.07
4400	NYSE	ORI	Tue, Nov 10, 2009	11.05	11.18	10.90	10.97
4399	NYSE	ORI	Mon, Nov 9, 2009	10.90	11.11	10.83	11.11
4398	NYSE	ORI	Fri, Nov 6, 2009	10.77	10.92	10.67	10.82
4397	NYSE	ORI	Thu, Nov 5, 2009	10.90	10.94	10.69	10.83
4396	NYSE	ORI	Wed, Nov 4, 2009	10.86	11.06	10.79	10.82
4395	NYSE	ORI	Tue, Nov 3, 2009	10.61	10.82	10.43	10.77
4394	NYSE	ORI	Mon, Nov 2, 2009	10.70	10.90	10.57	10.72
4393	NYSE	ORI	Fri, Oct 30, 2009	10.98	10.98	10.56	10.68
4392	NYSE	ORI	Thu, Oct 29, 2009	10.65	11.02	10.54	11.01
4391	NYSE	ORI	Wed, Oct 28, 2009	10.97	11.04	10.50	10.50
4390	NYSE	ORI	Tue, Oct 27, 2009	11.15	11.24	10.96	10.97
4389	NYSE	ORI	Mon, Oct 26, 2009	11.25	11.35	11.01	11.09
4388	NYSE	ORI	Fri, Oct 23, 2009	11.68	11.68	11.16	11.23
4387	NYSE	ORI	Thu, Oct 22, 2009	11.46	11.68	11.36	11.63
4386	NYSE	ORI	Wed, Oct 21, 2009	11.70	11.79	11.46	11.46
4385	NYSE	ORI	Tue, Oct 20, 2009	12.03	12.05	11.67	11.70
4384	NYSE	ORI	Mon, Oct 19, 2009	11.80	12.10	11.77	12.05
4383	NYSE	ORI	Fri, Oct 16, 2009	12.12	12.12	11.69	11.75
4382	NYSE	ORI	Thu, Oct 15, 2009	12.35	12.40	12.12	12.17
4381	NYSE	ORI	Wed, Oct 14, 2009	12.25	12.45	12.11	12.41
4380	NYSE	ORI	Tue, Oct 13, 2009	12.23	12.31	12.03	12.09
4379	NYSE	ORI	Mon, Oct 12, 2009	12.49	12.49	12.24	12.30
4378	NYSE	ORI	Fri, Oct 9, 2009	12.10	12.38	12.10	12.38
4377	NYSE	ORI	Thu, Oct 8, 2009	12.28	12.34	12.10	12.14
4376	NYSE	ORI	Wed, Oct 7, 2009	12.07	12.23	12.01	12.23
4375	NYSE	ORI	Tue, Oct 6, 2009	12.09	12.18	11.96	12.10
4374	NYSE	ORI	Mon, Oct 5, 2009	11.91	12.01	11.76	11.95
4373	NYSE	ORI	Fri, Oct 2, 2009	11.60	12.01	11.52	11.92
4372	NYSE	ORI	Thu, Oct 1, 2009	12.17	12.24	11.73	11.76
4371	NYSE	ORI	Wed, Sep 30, 2009	12.38	12.46	12.11	12.18
4370	NYSE	ORI	Tue, Sep 29, 2009	12.40	12.45	12.27	12.33
4369	NYSE	ORI	Mon, Sep 28, 2009	12.01	12.35	12.01	12.35
4368	NYSE	ORI	Fri, Sep 25, 2009	12.02	12.18	11.94	12.02
4367	NYSE	ORI	Thu, Sep 24, 2009	12.37	12.50	12.00	12.08
4366	NYSE	ORI	Wed, Sep 23, 2009	12.46	12.64	12.28	12.30
4365	NYSE	ORI	Tue, Sep 22, 2009	12.67	12.69	12.39	12.46
4364	NYSE	ORI	Mon, Sep 21, 2009	12.52	12.66	12.44	12.60
4363	NYSE	ORI	Fri, Sep 18, 2009	12.68	12.74	12.51	12.63
4362	NYSE	ORI	Thu, Sep 17, 2009	12.69	12.85	12.57	12.62
4361	NYSE	ORI	Wed, Sep 16, 2009	12.39	12.75	12.34	12.71
4360	NYSE	ORI	Tue, Sep 15, 2009	12.15	12.45	12.05	12.40
4359	NYSE	ORI	Mon, Sep 14, 2009	11.92	12.10	11.89	12.04
4358	NYSE	ORI	Fri, Sep 11, 2009	11.86	12.03	11.67	12.00
4357	NYSE	ORI	Thu, Sep 10, 2009	11.73	11.87	11.63	11.72
4356	NYSE	ORI	Wed, Sep 9, 2009	11.57	11.79	11.47	11.73
4355	NYSE	ORI	Tue, Sep 8, 2009	11.57	11.68	11.30	11.60
4354	NYSE	ORI	Fri, Sep 4, 2009	11.46	11.50	11.30	11.48
4353	NYSE	ORI	Thu, Sep 3, 2009	11.43	11.55	11.30	11.46
4352	NYSE	ORI	Wed, Sep 2, 2009	11.31	11.46	11.21	11.40
4351	NYSE	ORI	Tue, Sep 1, 2009	11.86	12.05	11.50	11.53
4350	NYSE	ORI	Mon, Aug 31, 2009	11.82	11.91	11.69	11.91
4349	NYSE	ORI	Fri, Aug 28, 2009	12.01	12.18	11.79	11.93
4348	NYSE	ORI	Thu, Aug 27, 2009	11.89	11.98	11.69	11.96
4347	NYSE	ORI	Wed, Aug 26, 2009	11.76	11.96	11.65	11.93
4346	NYSE	ORI	Tue, Aug 25, 2009	11.47	11.88	11.42	11.86
4345	NYSE	ORI	Mon, Aug 24, 2009	11.50	11.60	11.29	11.33
4344	NYSE	ORI	Fri, Aug 21, 2009	11.27	11.43	11.21	11.40
4343	NYSE	ORI	Thu, Aug 20, 2009	11.05	11.23	11.02	11.13
4342	NYSE	ORI	Wed, Aug 19, 2009	10.61	11.17	10.57	11.14
4341	NYSE	ORI	Tue, Aug 18, 2009	10.96	10.99	10.74	10.85
4340	NYSE	ORI	Mon, Aug 17, 2009	11.08	11.18	10.85	10.87
4339	NYSE	ORI	Fri, Aug 14, 2009	11.50	11.53	11.17	11.31
4338	NYSE	ORI	Thu, Aug 13, 2009	11.43	11.63	11.30	11.59
4337	NYSE	ORI	Wed, Aug 12, 2009	11.08	11.51	11.08	11.45
4336	NYSE	ORI	Tue, Aug 11, 2009	11.53	11.54	11.09	11.10
4335	NYSE	ORI	Mon, Aug 10, 2009	11.47	11.60	11.36	11.49
4334	NYSE	ORI	Fri, Aug 7, 2009	11.32	11.55	11.18	11.51
4333	NYSE	ORI	Thu, Aug 6, 2009	11.37	11.46	11.02	11.15
4332	NYSE	ORI	Wed, Aug 5, 2009	11.08	11.46	11.08	11.28
4331	NYSE	ORI	Tue, Aug 4, 2009	10.82	11.18	10.79	11.15
4330	NYSE	ORI	Mon, Aug 3, 2009	10.48	10.87	10.46	10.86
4329	NYSE	ORI	Fri, Jul 31, 2009	10.18	10.37	10.14	10.34
4328	NYSE	ORI	Thu, Jul 30, 2009	10.18	10.31	10.03	10.20
4327	NYSE	ORI	Wed, Jul 29, 2009	10.27	10.29	10.07	10.10
4326	NYSE	ORI	Tue, Jul 28, 2009	10.22	10.38	10.16	10.31
4325	NYSE	ORI	Mon, Jul 27, 2009	10.12	10.42	10.06	10.27
4324	NYSE	ORI	Fri, Jul 24, 2009	10.07	10.21	9.95	10.12
4323	NYSE	ORI	Thu, Jul 23, 2009	9.55	10.22	9.55	10.16
4322	NYSE	ORI	Wed, Jul 22, 2009	9.38	9.68	9.31	9.57
4321	NYSE	ORI	Tue, Jul 21, 2009	9.35	9.51	9.31	9.36
4320	NYSE	ORI	Mon, Jul 20, 2009	9.35	9.41	9.18	9.32
4319	NYSE	ORI	Fri, Jul 17, 2009	9.35	9.44	9.20	9.30
4318	NYSE	ORI	Thu, Jul 16, 2009	9.59	9.59	9.26	9.37
4317	NYSE	ORI	Wed, Jul 15, 2009	9.51	9.64	9.33	9.57
4316	NYSE	ORI	Tue, Jul 14, 2009	9.61	9.61	9.40	9.48
4315	NYSE	ORI	Mon, Jul 13, 2009	9.31	9.56	9.27	9.52
4314	NYSE	ORI	Fri, Jul 10, 2009	9.24	9.29	9.08	9.22
4313	NYSE	ORI	Thu, Jul 9, 2009	9.43	9.43	9.06	9.25
4312	NYSE	ORI	Wed, Jul 8, 2009	9.29	9.36	8.98	9.15
4311	NYSE	ORI	Tue, Jul 7, 2009	9.56	9.56	9.26	9.27
4310	NYSE	ORI	Mon, Jul 6, 2009	9.42	9.59	9.38	9.56
4309	NYSE	ORI	Thu, Jul 2, 2009	9.77	9.77	9.32	9.42
4308	NYSE	ORI	Wed, Jul 1, 2009	9.88	9.97	9.45	9.83
4307	NYSE	ORI	Tue, Jun 30, 2009	9.81	9.87	9.56	9.85
4306	NYSE	ORI	Mon, Jun 29, 2009	9.75	9.84	9.54	9.78
4305	NYSE	ORI	Fri, Jun 26, 2009	9.72	9.91	9.66	9.75
4304	NYSE	ORI	Thu, Jun 25, 2009	9.57	9.77	9.44	9.76
4303	NYSE	ORI	Wed, Jun 24, 2009	9.50	9.68	9.42	9.60
4302	NYSE	ORI	Tue, Jun 23, 2009	9.75	9.83	9.38	9.45
4301	NYSE	ORI	Mon, Jun 22, 2009	9.67	9.85	9.57	9.58
4300	NYSE	ORI	Fri, Jun 19, 2009	9.96	10.00	9.67	9.76
4299	NYSE	ORI	Thu, Jun 18, 2009	9.64	9.91	9.64	9.85
4298	NYSE	ORI	Wed, Jun 17, 2009	9.65	9.91	9.65	9.73
4297	NYSE	ORI	Tue, Jun 16, 2009	9.74	9.95	9.66	9.68
4296	NYSE	ORI	Mon, Jun 15, 2009	9.74	9.87	9.65	9.70
4295	NYSE	ORI	Fri, Jun 12, 2009	10.01	10.03	9.71	9.77
4294	NYSE	ORI	Thu, Jun 11, 2009	9.86	10.10	9.86	10.03
4293	NYSE	ORI	Wed, Jun 10, 2009	10.16	10.29	9.85	9.89
4292	NYSE	ORI	Tue, Jun 9, 2009	10.42	10.42	10.08	10.11
4291	NYSE	ORI	Mon, Jun 8, 2009	10.35	10.43	10.18	10.39
4290	NYSE	ORI	Fri, Jun 5, 2009	10.59	10.77	10.35	10.40
4289	NYSE	ORI	Thu, Jun 4, 2009	10.46	10.57	10.30	10.54
4288	NYSE	ORI	Wed, Jun 3, 2009	10.57	10.70	10.35	10.41
4287	NYSE	ORI	Tue, Jun 2, 2009	10.64	10.94	10.63	10.80
4286	NYSE	ORI	Mon, Jun 1, 2009	10.37	10.70	10.12	10.62
4285	NYSE	ORI	Fri, May 29, 2009	9.76	10.25	9.72	10.23
4284	NYSE	ORI	Thu, May 28, 2009	9.92	10.08	9.72	9.85
4283	NYSE	ORI	Wed, May 27, 2009	10.29	10.37	9.80	9.81
4282	NYSE	ORI	Tue, May 26, 2009	10.08	10.41	9.85	10.38
4281	NYSE	ORI	Fri, May 22, 2009	10.17	10.25	10.03	10.09
4280	NYSE	ORI	Thu, May 21, 2009	9.90	10.13	9.85	10.12
4279	NYSE	ORI	Wed, May 20, 2009	10.07	10.35	9.94	9.98
4278	NYSE	ORI	Tue, May 19, 2009	10.18	10.25	9.86	9.97
4277	NYSE	ORI	Mon, May 18, 2009	9.93	10.20	9.77	10.19
4276	NYSE	ORI	Fri, May 15, 2009	10.08	10.10	9.71	9.74
4275	NYSE	ORI	Thu, May 14, 2009	9.72	10.19	9.63	10.10
4274	NYSE	ORI	Wed, May 13, 2009	9.87	10.07	9.65	9.70
4273	NYSE	ORI	Tue, May 12, 2009	10.05	10.23	9.88	9.98
4272	NYSE	ORI	Mon, May 11, 2009	10.01	10.30	9.01	9.99
4271	NYSE	ORI	Fri, May 8, 2009	10.07	10.41	10.03	10.32
4270	NYSE	ORI	Thu, May 7, 2009	9.79	10.49	9.75	9.98
4269	NYSE	ORI	Wed, May 6, 2009	10.08	10.29	9.84	10.26
4268	NYSE	ORI	Tue, May 5, 2009	10.01	10.23	9.92	10.07
4267	NYSE	ORI	Mon, May 4, 2009	9.52	10.12	9.52	10.04
4266	NYSE	ORI	Fri, May 1, 2009	9.37	9.65	9.25	9.63
4265	NYSE	ORI	Thu, Apr 30, 2009	9.48	9.61	9.23	9.37
4264	NYSE	ORI	Wed, Apr 29, 2009	9.24	9.55	9.07	9.54
4263	NYSE	ORI	Tue, Apr 28, 2009	8.90	9.48	8.75	9.11
4262	NYSE	ORI	Mon, Apr 27, 2009	9.36	9.61	8.93	9.00
4261	NYSE	ORI	Fri, Apr 24, 2009	9.54	9.62	9.07	9.46
4260	NYSE	ORI	Thu, Apr 23, 2009	11.04	11.30	9.58	9.60
4259	NYSE	ORI	Wed, Apr 22, 2009	11.96	11.96	11.28	11.37
4258	NYSE	ORI	Tue, Apr 21, 2009	10.83	12.18	10.83	12.17
4257	NYSE	ORI	Mon, Apr 20, 2009	11.27	11.60	10.67	11.01
4256	NYSE	ORI	Fri, Apr 17, 2009	11.46	11.58	11.11	11.48
4255	NYSE	ORI	Thu, Apr 16, 2009	11.42	11.58	11.15	11.44
4254	NYSE	ORI	Wed, Apr 15, 2009	10.70	11.36	10.50	11.33
4253	NYSE	ORI	Tue, Apr 14, 2009	11.45	11.63	10.75	10.79
4252	NYSE	ORI	Mon, Apr 13, 2009	11.19	11.70	11.05	11.64
4251	NYSE	ORI	Thu, Apr 9, 2009	10.81	11.31	10.41	11.30
4250	NYSE	ORI	Wed, Apr 8, 2009	10.62	10.75	10.41	10.59
4249	NYSE	ORI	Tue, Apr 7, 2009	10.85	11.05	10.47	10.48
4248	NYSE	ORI	Mon, Apr 6, 2009	11.01	11.25	10.92	11.07
4247	NYSE	ORI	Fri, Apr 3, 2009	11.29	11.29	10.94	11.19
4246	NYSE	ORI	Thu, Apr 2, 2009	11.55	11.73	11.19	11.32
4245	NYSE	ORI	Wed, Apr 1, 2009	10.55	11.26	10.46	11.20
4244	NYSE	ORI	Tue, Mar 31, 2009	10.47	10.96	10.15	10.82
4243	NYSE	ORI	Mon, Mar 30, 2009	10.56	10.79	10.26	10.28
4242	NYSE	ORI	Fri, Mar 27, 2009	10.81	11.14	10.72	10.86
4241	NYSE	ORI	Thu, Mar 26, 2009	11.24	11.34	10.68	11.02
4240	NYSE	ORI	Wed, Mar 25, 2009	10.58	11.12	10.47	11.10
4239	NYSE	ORI	Tue, Mar 24, 2009	10.40	11.34	10.40	10.48
4238	NYSE	ORI	Mon, Mar 23, 2009	11.99	11.99	10.30	11.31
4237	NYSE	ORI	Fri, Mar 20, 2009	10.30	10.46	10.04	10.09
4236	NYSE	ORI	Thu, Mar 19, 2009	10.75	10.91	10.25	10.26
4235	NYSE	ORI	Wed, Mar 18, 2009	9.62	10.56	9.51	10.55
4234	NYSE	ORI	Tue, Mar 17, 2009	9.36	9.83	9.05	9.82
4233	NYSE	ORI	Mon, Mar 16, 2009	9.28	9.62	9.24	9.34
4232	NYSE	ORI	Fri, Mar 13, 2009	9.05	9.40	8.82	9.30
4231	NYSE	ORI	Thu, Mar 12, 2009	8.22	8.93	8.09	8.90
4230	NYSE	ORI	Wed, Mar 11, 2009	8.33	8.47	8.10	8.34
4229	NYSE	ORI	Tue, Mar 10, 2009	8.05	8.31	7.24	8.29
4228	NYSE	ORI	Mon, Mar 9, 2009	7.55	8.05	7.55	7.77
4227	NYSE	ORI	Fri, Mar 6, 2009	7.51	7.71	7.26	7.66
4226	NYSE	ORI	Thu, Mar 5, 2009	7.98	8.00	7.29	7.40
4225	NYSE	ORI	Wed, Mar 4, 2009	8.39	8.47	7.94	8.23
4224	NYSE	ORI	Tue, Mar 3, 2009	8.80	8.92	8.15	8.25
4223	NYSE	ORI	Mon, Mar 2, 2009	8.68	9.03	8.57	8.64
4222	NYSE	ORI	Fri, Feb 27, 2009	8.97	9.40	8.82	9.08
4221	NYSE	ORI	Thu, Feb 26, 2009	9.37	9.46	8.98	9.14
4220	NYSE	ORI	Wed, Feb 25, 2009	9.50	9.51	8.80	9.20
4219	NYSE	ORI	Tue, Feb 24, 2009	9.12	9.61	8.86	9.57
4218	NYSE	ORI	Mon, Feb 23, 2009	10.39	10.96	9.01	9.02
4217	NYSE	ORI	Fri, Feb 20, 2009	8.83	9.71	8.45	9.46
4216	NYSE	ORI	Thu, Feb 19, 2009	10.22	10.36	9.59	9.60
4215	NYSE	ORI	Wed, Feb 18, 2009	10.62	10.64	10.00	10.19
4214	NYSE	ORI	Tue, Feb 17, 2009	10.93	11.39	10.13	10.15
4213	NYSE	ORI	Fri, Feb 13, 2009	10.96	10.99	10.60	10.66
4212	NYSE	ORI	Thu, Feb 12, 2009	10.80	11.06	10.57	10.99
4211	NYSE	ORI	Wed, Feb 11, 2009	10.76	11.12	10.70	11.05
4210	NYSE	ORI	Tue, Feb 10, 2009	11.14	11.26	10.61	10.70
4209	NYSE	ORI	Mon, Feb 9, 2009	11.29	11.35	11.08	11.24
4208	NYSE	ORI	Fri, Feb 6, 2009	10.96	11.29	10.87	11.23
4207	NYSE	ORI	Thu, Feb 5, 2009	10.72	11.08	10.72	11.01
4206	NYSE	ORI	Wed, Feb 4, 2009	11.07	11.34	10.84	10.86
4205	NYSE	ORI	Tue, Feb 3, 2009	10.85	11.24	10.74	11.07
4204	NYSE	ORI	Mon, Feb 2, 2009	10.23	10.91	10.00	10.83
4203	NYSE	ORI	Fri, Jan 30, 2009	11.66	11.66	10.27	10.32
4202	NYSE	ORI	Thu, Jan 29, 2009	11.71	11.85	11.22	11.37
4201	NYSE	ORI	Wed, Jan 28, 2009	11.69	11.91	11.29	11.88
4200	NYSE	ORI	Tue, Jan 27, 2009	11.47	11.54	10.76	11.31
4199	NYSE	ORI	Mon, Jan 26, 2009	10.83	11.62	10.83	11.42
4198	NYSE	ORI	Fri, Jan 23, 2009	10.79	11.19	10.39	11.05
4197	NYSE	ORI	Thu, Jan 22, 2009	11.97	11.97	9.95	10.99
4196	NYSE	ORI	Wed, Jan 21, 2009	11.39	12.25	11.14	12.11
4195	NYSE	ORI	Tue, Jan 20, 2009	11.76	12.43	11.21	11.21
4194	NYSE	ORI	Fri, Jan 16, 2009	11.70	12.08	11.63	11.88
4193	NYSE	ORI	Thu, Jan 15, 2009	11.53	11.95	10.90	11.55
4192	NYSE	ORI	Wed, Jan 14, 2009	11.87	11.95	11.54	11.63
4191	NYSE	ORI	Tue, Jan 13, 2009	11.62	12.09	11.34	12.05
4190	NYSE	ORI	Mon, Jan 12, 2009	12.30	12.43	11.65	11.79
4189	NYSE	ORI	Fri, Jan 9, 2009	12.53	12.73	12.14	12.32
4188	NYSE	ORI	Thu, Jan 8, 2009	12.39	12.72	12.24	12.49
4187	NYSE	ORI	Wed, Jan 7, 2009	12.35	12.69	12.28	12.28
4186	NYSE	ORI	Tue, Jan 6, 2009	12.49	12.80	12.30	12.61
4185	NYSE	ORI	Mon, Jan 5, 2009	11.86	12.47	11.55	12.40
4184	NYSE	ORI	Fri, Jan 2, 2009	11.88	11.97	11.55	11.87
4183	NYSE	ORI	Wed, Dec 31, 2008	11.49	12.04	11.24	11.92
4182	NYSE	ORI	Tue, Dec 30, 2008	11.15	11.43	10.92	11.43
4181	NYSE	ORI	Mon, Dec 29, 2008	11.08	11.15	10.82	11.06
4180	NYSE	ORI	Fri, Dec 26, 2008	10.85	11.07	10.80	11.05
4179	NYSE	ORI	Wed, Dec 24, 2008	10.75	10.85	10.69	10.85
4178	NYSE	ORI	Tue, Dec 23, 2008	10.62	10.89	10.50	10.75
4177	NYSE	ORI	Mon, Dec 22, 2008	10.56	10.80	10.12	10.17
4176	NYSE	ORI	Fri, Dec 19, 2008	10.85	11.42	10.54	10.71
4175	NYSE	ORI	Thu, Dec 18, 2008	10.88	11.18	10.58	10.81
4174	NYSE	ORI	Wed, Dec 17, 2008	10.62	11.17	10.52	10.77
4173	NYSE	ORI	Tue, Dec 16, 2008	9.84	10.88	9.68	10.83
4172	NYSE	ORI	Mon, Dec 15, 2008	9.88	10.00	9.25	9.43
4171	NYSE	ORI	Fri, Dec 12, 2008	9.08	9.94	8.83	9.91
4170	NYSE	ORI	Thu, Dec 11, 2008	9.62	9.99	9.02	9.09
4169	NYSE	ORI	Wed, Dec 10, 2008	9.78	9.99	9.43	9.78
4168	NYSE	ORI	Tue, Dec 9, 2008	9.88	10.35	9.38	9.41
4167	NYSE	ORI	Mon, Dec 8, 2008	9.92	10.19	9.59	9.93
4166	NYSE	ORI	Fri, Dec 5, 2008	9.49	9.80	8.99	9.77
4165	NYSE	ORI	Thu, Dec 4, 2008	9.38	10.00	9.23	9.44
4164	NYSE	ORI	Wed, Dec 3, 2008	8.96	9.70	8.76	9.60
4163	NYSE	ORI	Tue, Dec 2, 2008	8.50	9.19	8.25	9.11
4162	NYSE	ORI	Mon, Dec 1, 2008	9.81	9.81	8.31	8.39
4161	NYSE	ORI	Fri, Nov 28, 2008	9.68	10.26	9.61	10.26
4160	NYSE	ORI	Wed, Nov 26, 2008	8.90	9.76	8.72	9.68
4159	NYSE	ORI	Tue, Nov 25, 2008	8.68	9.02	8.06	8.95
4158	NYSE	ORI	Mon, Nov 24, 2008	8.26	8.82	7.56	8.63
4157	NYSE	ORI	Fri, Nov 21, 2008	7.51	8.07	7.18	7.94
4156	NYSE	ORI	Thu, Nov 20, 2008	7.80	8.31	7.30	7.39
4155	NYSE	ORI	Wed, Nov 19, 2008	9.35	9.41	7.91	8.02
4154	NYSE	ORI	Tue, Nov 18, 2008	9.80	9.83	8.75	9.19
4153	NYSE	ORI	Mon, Nov 17, 2008	9.62	10.05	9.42	9.76
4152	NYSE	ORI	Fri, Nov 14, 2008	9.72	9.94	9.42	9.65
4151	NYSE	ORI	Thu, Nov 13, 2008	8.70	9.89	8.49	9.82
4150	NYSE	ORI	Wed, Nov 12, 2008	8.62	8.90	8.44	8.62
4149	NYSE	ORI	Tue, Nov 11, 2008	8.42	8.75	8.04	8.72
4148	NYSE	ORI	Mon, Nov 10, 2008	9.17	9.17	8.45	8.48
4147	NYSE	ORI	Fri, Nov 7, 2008	8.35	9.05	8.35	8.93
4146	NYSE	ORI	Thu, Nov 6, 2008	8.75	8.88	8.24	8.27
4145	NYSE	ORI	Wed, Nov 5, 2008	9.26	9.41	8.77	8.81
4144	NYSE	ORI	Tue, Nov 4, 2008	9.30	9.40	9.00	9.33
4143	NYSE	ORI	Mon, Nov 3, 2008	9.19	9.46	9.10	9.22
4142	NYSE	ORI	Fri, Oct 31, 2008	8.37	9.33	8.28	9.21
4141	NYSE	ORI	Thu, Oct 30, 2008	8.00	8.39	7.87	8.37
4140	NYSE	ORI	Wed, Oct 29, 2008	7.96	8.29	7.57	7.94
4139	NYSE	ORI	Tue, Oct 28, 2008	7.80	8.03	7.58	7.96
4138	NYSE	ORI	Mon, Oct 27, 2008	8.04	8.10	7.49	7.73
4137	NYSE	ORI	Fri, Oct 24, 2008	7.05	8.46	6.77	8.09
4136	NYSE	ORI	Thu, Oct 23, 2008	8.40	8.59	7.42	7.74
4135	NYSE	ORI	Wed, Oct 22, 2008	8.50	8.74	8.05	8.12
4134	NYSE	ORI	Tue, Oct 21, 2008	9.01	9.16	8.50	8.72
4133	NYSE	ORI	Mon, Oct 20, 2008	8.73	9.33	8.55	9.09
4132	NYSE	ORI	Fri, Oct 17, 2008	8.30	9.04	8.04	8.68
4131	NYSE	ORI	Thu, Oct 16, 2008	9.24	9.33	8.01	8.40
4130	NYSE	ORI	Wed, Oct 15, 2008	10.29	10.47	9.14	9.22
4129	NYSE	ORI	Tue, Oct 14, 2008	10.81	11.16	10.05	10.44
4128	NYSE	ORI	Mon, Oct 13, 2008	9.14	10.72	8.90	10.16
4127	NYSE	ORI	Fri, Oct 10, 2008	7.99	8.91	7.39	8.85
4126	NYSE	ORI	Thu, Oct 9, 2008	9.56	10.15	8.11	8.11
4125	NYSE	ORI	Wed, Oct 8, 2008	10.48	11.10	9.83	10.00
4124	NYSE	ORI	Tue, Oct 7, 2008	10.87	11.00	10.30	10.65
4123	NYSE	ORI	Mon, Oct 6, 2008	10.29	11.04	9.74	10.71
4122	NYSE	ORI	Fri, Oct 3, 2008	11.14	11.17	10.44	10.44
4121	NYSE	ORI	Thu, Oct 2, 2008	12.28	12.50	10.90	11.02
4120	NYSE	ORI	Wed, Oct 1, 2008	12.94	12.99	11.50	12.07
4119	NYSE	ORI	Tue, Sep 30, 2008	10.81	12.75	10.55	12.75
4118	NYSE	ORI	Mon, Sep 29, 2008	11.75	12.01	10.34	10.35
4117	NYSE	ORI	Fri, Sep 26, 2008	12.16	12.16	11.14	12.03
4116	NYSE	ORI	Thu, Sep 25, 2008	12.00	12.14	11.75	12.14
4115	NYSE	ORI	Wed, Sep 24, 2008	12.18	12.57	11.70	11.79
4114	NYSE	ORI	Tue, Sep 23, 2008	12.41	12.84	12.13	12.65
4113	NYSE	ORI	Mon, Sep 22, 2008	15.62	15.85	12.32	12.32
4112	NYSE	ORI	Fri, Sep 19, 2008	16.16	17.25	13.47	16.50
4111	NYSE	ORI	Thu, Sep 18, 2008	11.04	14.98	10.67	14.98
4110	NYSE	ORI	Wed, Sep 17, 2008	11.55	12.02	10.86	10.88
4109	NYSE	ORI	Tue, Sep 16, 2008	11.33	11.94	11.00	11.72
4108	NYSE	ORI	Mon, Sep 15, 2008	10.95	12.28	10.95	11.56
4107	NYSE	ORI	Fri, Sep 12, 2008	11.67	12.14	11.60	11.93
4106	NYSE	ORI	Thu, Sep 11, 2008	11.70	11.81	11.40	11.78
4105	NYSE	ORI	Wed, Sep 10, 2008	11.91	12.10	11.43	11.90
4104	NYSE	ORI	Tue, Sep 9, 2008	12.38	12.53	11.72	11.72
4103	NYSE	ORI	Mon, Sep 8, 2008	11.64	12.45	11.62	12.45
4102	NYSE	ORI	Fri, Sep 5, 2008	10.89	11.07	10.83	11.06
4101	NYSE	ORI	Thu, Sep 4, 2008	10.91	11.11	10.83	10.98
4100	NYSE	ORI	Wed, Sep 3, 2008	10.71	11.02	10.56	11.00
4099	NYSE	ORI	Tue, Sep 2, 2008	11.10	11.24	10.60	10.77
4098	NYSE	ORI	Fri, Aug 29, 2008	10.78	11.02	10.72	10.93
4097	NYSE	ORI	Thu, Aug 28, 2008	10.45	10.85	10.35	10.85
4096	NYSE	ORI	Wed, Aug 27, 2008	10.17	10.44	10.05	10.38
4095	NYSE	ORI	Tue, Aug 26, 2008	10.12	10.36	9.98	10.19
4094	NYSE	ORI	Mon, Aug 25, 2008	10.36	10.36	10.10	10.13
4093	NYSE	ORI	Fri, Aug 22, 2008	10.27	10.45	10.21	10.44
4092	NYSE	ORI	Thu, Aug 21, 2008	10.11	10.24	10.02	10.19
4091	NYSE	ORI	Wed, Aug 20, 2008	10.15	10.27	9.90	10.20
4090	NYSE	ORI	Tue, Aug 19, 2008	10.47	10.62	10.08	10.11
4089	NYSE	ORI	Mon, Aug 18, 2008	10.91	10.91	10.49	10.53
4088	NYSE	ORI	Fri, Aug 15, 2008	10.70	10.95	10.64	10.84
4087	NYSE	ORI	Thu, Aug 14, 2008	10.31	10.74	10.21	10.63
4086	NYSE	ORI	Wed, Aug 13, 2008	10.55	10.59	10.31	10.37
4085	NYSE	ORI	Tue, Aug 12, 2008	10.74	10.80	10.49	10.59
4084	NYSE	ORI	Mon, Aug 11, 2008	10.77	10.84	10.62	10.78
4083	NYSE	ORI	Fri, Aug 8, 2008	10.48	10.86	10.48	10.80
4082	NYSE	ORI	Thu, Aug 7, 2008	10.76	10.94	10.45	10.48
4081	NYSE	ORI	Wed, Aug 6, 2008	10.77	10.97	10.61	10.86
4080	NYSE	ORI	Tue, Aug 5, 2008	10.38	10.86	10.28	10.84
4079	NYSE	ORI	Mon, Aug 4, 2008	10.26	10.43	10.01	10.31
4078	NYSE	ORI	Fri, Aug 1, 2008	10.58	10.58	10.01	10.25
4077	NYSE	ORI	Thu, Jul 31, 2008	10.29	10.74	10.25	10.50
4076	NYSE	ORI	Wed, Jul 30, 2008	10.46	10.72	10.13	10.37
4075	NYSE	ORI	Tue, Jul 29, 2008	9.70	10.41	9.70	10.40
4074	NYSE	ORI	Mon, Jul 28, 2008	10.34	10.53	9.67	9.70
4073	NYSE	ORI	Fri, Jul 25, 2008	10.70	10.95	10.33	10.39
4072	NYSE	ORI	Thu, Jul 24, 2008	11.68	11.68	10.71	10.72
4071	NYSE	ORI	Wed, Jul 23, 2008	11.51	11.97	11.40	11.80
4070	NYSE	ORI	Tue, Jul 22, 2008	11.07	11.59	10.54	11.57
4069	NYSE	ORI	Mon, Jul 21, 2008	11.13	11.37	11.07	11.20
4068	NYSE	ORI	Fri, Jul 18, 2008	10.66	11.15	10.44	11.07
4067	NYSE	ORI	Thu, Jul 17, 2008	9.89	10.64	9.86	10.64
4066	NYSE	ORI	Wed, Jul 16, 2008	9.34	9.84	9.19	9.80
4065	NYSE	ORI	Tue, Jul 15, 2008	9.53	9.71	9.24	9.32
4064	NYSE	ORI	Mon, Jul 14, 2008	9.99	10.08	9.60	9.60
4063	NYSE	ORI	Fri, Jul 11, 2008	10.07	10.29	9.55	9.76
4062	NYSE	ORI	Thu, Jul 10, 2008	10.51	10.70	10.06	10.17
4061	NYSE	ORI	Wed, Jul 9, 2008	10.95	11.06	10.61	10.64
4060	NYSE	ORI	Tue, Jul 8, 2008	10.41	10.95	10.32	10.95
4059	NYSE	ORI	Mon, Jul 7, 2008	11.16	11.29	10.18	10.41
4058	NYSE	ORI	Thu, Jul 3, 2008	11.69	11.77	11.03	11.12
4057	NYSE	ORI	Wed, Jul 2, 2008	11.73	12.05	11.66	11.67
4056	NYSE	ORI	Tue, Jul 1, 2008	11.69	11.83	11.46	11.70
4055	NYSE	ORI	Mon, Jun 30, 2008	12.20	12.22	11.84	11.84
4054	NYSE	ORI	Fri, Jun 27, 2008	12.50	12.64	12.17	12.22
4053	NYSE	ORI	Thu, Jun 26, 2008	12.73	12.83	12.48	12.50
4052	NYSE	ORI	Wed, Jun 25, 2008	12.92	13.20	12.83	12.88
4051	NYSE	ORI	Tue, Jun 24, 2008	12.81	12.99	12.73	12.90
4050	NYSE	ORI	Mon, Jun 23, 2008	13.26	13.29	12.89	12.90
4049	NYSE	ORI	Fri, Jun 20, 2008	13.37	13.44	13.13	13.25
4048	NYSE	ORI	Thu, Jun 19, 2008	13.74	13.77	13.38	13.46
4047	NYSE	ORI	Wed, Jun 18, 2008	13.75	13.91	13.63	13.71
4046	NYSE	ORI	Tue, Jun 17, 2008	14.22	14.27	13.79	13.87
4045	NYSE	ORI	Mon, Jun 16, 2008	13.98	14.21	13.86	14.19
4044	NYSE	ORI	Fri, Jun 13, 2008	13.89	14.06	13.67	14.06
4043	NYSE	ORI	Thu, Jun 12, 2008	13.80	14.04	13.68	13.82
4042	NYSE	ORI	Wed, Jun 11, 2008	14.53	14.53	13.72	13.74
4041	NYSE	ORI	Tue, Jun 10, 2008	14.50	14.73	14.38	14.50
4040	NYSE	ORI	Mon, Jun 9, 2008	14.85	15.00	14.45	14.49
4039	NYSE	ORI	Fri, Jun 6, 2008	15.08	15.11	14.75	14.79
4038	NYSE	ORI	Thu, Jun 5, 2008	14.98	15.21	14.87	15.20
4037	NYSE	ORI	Wed, Jun 4, 2008	14.97	15.18	14.83	14.89
4036	NYSE	ORI	Tue, Jun 3, 2008	14.91	15.04	14.78	14.99
4035	NYSE	ORI	Mon, Jun 2, 2008	15.04	15.04	14.83	14.91
4034	NYSE	ORI	Fri, May 30, 2008	14.93	15.10	14.80	15.05
4033	NYSE	ORI	Thu, May 29, 2008	14.58	15.04	14.55	15.00
4032	NYSE	ORI	Wed, May 28, 2008	15.03	15.08	14.55	14.64
4031	NYSE	ORI	Tue, May 27, 2008	14.56	15.01	14.46	15.01
4030	NYSE	ORI	Fri, May 23, 2008	14.61	14.71	14.47	14.47
4029	NYSE	ORI	Thu, May 22, 2008	14.58	14.75	14.42	14.73
4028	NYSE	ORI	Wed, May 21, 2008	14.86	15.05	14.58	14.58
4027	NYSE	ORI	Tue, May 20, 2008	14.90	15.00	14.84	14.86
4026	NYSE	ORI	Mon, May 19, 2008	14.86	15.17	14.80	14.98
4025	NYSE	ORI	Fri, May 16, 2008	15.03	15.13	14.82	14.88
4024	NYSE	ORI	Thu, May 15, 2008	14.85	15.06	14.64	15.05
4023	NYSE	ORI	Wed, May 14, 2008	14.65	15.10	14.65	14.87
4022	NYSE	ORI	Tue, May 13, 2008	14.73	14.79	14.46	14.58
4021	NYSE	ORI	Mon, May 12, 2008	14.47	14.76	14.37	14.72
4020	NYSE	ORI	Fri, May 9, 2008	14.30	14.73	14.27	14.42
4019	NYSE	ORI	Thu, May 8, 2008	14.60	14.67	14.36	14.55
4018	NYSE	ORI	Wed, May 7, 2008	15.04	15.07	14.57	14.57
4017	NYSE	ORI	Tue, May 6, 2008	14.75	15.02	14.66	15.00
4016	NYSE	ORI	Mon, May 5, 2008	15.00	15.03	14.71	14.84
4015	NYSE	ORI	Fri, May 2, 2008	15.29	15.33	14.92	15.12
4014	NYSE	ORI	Thu, May 1, 2008	14.36	15.21	14.26	15.20
4013	NYSE	ORI	Wed, Apr 30, 2008	14.85	14.96	14.35	14.35
4012	NYSE	ORI	Tue, Apr 29, 2008	15.22	15.42	14.84	14.85
4011	NYSE	ORI	Mon, Apr 28, 2008	14.97	15.35	14.86	15.29
4010	NYSE	ORI	Fri, Apr 25, 2008	15.11	15.12	14.53	15.03
4009	NYSE	ORI	Thu, Apr 24, 2008	14.65	15.14	14.56	15.12
4008	NYSE	ORI	Wed, Apr 23, 2008	14.81	15.13	14.65	14.94
4007	NYSE	ORI	Tue, Apr 22, 2008	14.92	14.95	14.68	14.74
4006	NYSE	ORI	Mon, Apr 21, 2008	15.24	15.34	14.88	14.95
4005	NYSE	ORI	Fri, Apr 18, 2008	15.04	15.55	15.04	15.46
4004	NYSE	ORI	Thu, Apr 17, 2008	14.48	14.99	14.39	14.92
4003	NYSE	ORI	Wed, Apr 16, 2008	14.28	14.57	14.15	14.57
4002	NYSE	ORI	Tue, Apr 15, 2008	14.16	14.31	13.99	14.19
4001	NYSE	ORI	Mon, Apr 14, 2008	14.41	14.41	13.99	14.02
4000	NYSE	ORI	Fri, Apr 11, 2008	13.76	14.67	13.67	14.38
3999	NYSE	ORI	Thu, Apr 10, 2008	13.63	13.87	13.50	13.86
3998	NYSE	ORI	Wed, Apr 9, 2008	13.98	14.07	13.65	13.68
3997	NYSE	ORI	Tue, Apr 8, 2008	14.19	14.33	13.95	14.09
3996	NYSE	ORI	Mon, Apr 7, 2008	14.08	14.51	14.05	14.35
3995	NYSE	ORI	Fri, Apr 4, 2008	14.25	14.28	13.95	14.03
3994	NYSE	ORI	Thu, Apr 3, 2008	14.05	14.25	13.90	14.25
3993	NYSE	ORI	Wed, Apr 2, 2008	13.80	14.24	13.75	14.12
3992	NYSE	ORI	Tue, Apr 1, 2008	13.09	13.76	12.99	13.76
3991	NYSE	ORI	Mon, Mar 31, 2008	12.73	13.00	12.59	12.91
3990	NYSE	ORI	Fri, Mar 28, 2008	12.85	12.87	12.65	12.73
3989	NYSE	ORI	Thu, Mar 27, 2008	13.15	13.20	12.81	12.81
3988	NYSE	ORI	Wed, Mar 26, 2008	13.50	13.61	13.11	13.12
3987	NYSE	ORI	Tue, Mar 25, 2008	13.55	13.63	13.24	13.56
3986	NYSE	ORI	Mon, Mar 24, 2008	13.57	13.71	13.47	13.57
3985	NYSE	ORI	Thu, Mar 20, 2008	12.90	13.51	12.90	13.49
3984	NYSE	ORI	Wed, Mar 19, 2008	12.99	13.34	12.94	12.94
3983	NYSE	ORI	Tue, Mar 18, 2008	12.54	12.96	12.45	12.95
3982	NYSE	ORI	Mon, Mar 17, 2008	11.85	12.58	11.85	12.31
3981	NYSE	ORI	Fri, Mar 14, 2008	13.09	13.09	12.46	12.56
3980	NYSE	ORI	Thu, Mar 13, 2008	12.86	13.07	12.55	13.01
3979	NYSE	ORI	Wed, Mar 12, 2008	13.49	13.59	12.97	13.00
3978	NYSE	ORI	Tue, Mar 11, 2008	13.17	13.55	13.02	13.44
3977	NYSE	ORI	Mon, Mar 10, 2008	13.16	13.25	12.80	12.83
3976	NYSE	ORI	Fri, Mar 7, 2008	12.92	13.18	12.84	13.09
3975	NYSE	ORI	Thu, Mar 6, 2008	13.12	13.17	12.90	12.98
3974	NYSE	ORI	Wed, Mar 5, 2008	13.46	13.53	13.08	13.16
3973	NYSE	ORI	Tue, Mar 4, 2008	13.30	13.43	13.04	13.37
3972	NYSE	ORI	Mon, Mar 3, 2008	13.69	13.69	13.23	13.41
3971	NYSE	ORI	Fri, Feb 29, 2008	14.13	14.15	13.68	13.72
3970	NYSE	ORI	Thu, Feb 28, 2008	14.55	14.55	14.10	14.31
3969	NYSE	ORI	Wed, Feb 27, 2008	14.54	14.86	14.44	14.65
3968	NYSE	ORI	Tue, Feb 26, 2008	14.51	14.73	14.37	14.63
3967	NYSE	ORI	Mon, Feb 25, 2008	14.07	14.70	13.90	14.59
3966	NYSE	ORI	Fri, Feb 22, 2008	13.93	14.05	13.62	14.05
3965	NYSE	ORI	Thu, Feb 21, 2008	14.16	14.34	13.85	13.87
3964	NYSE	ORI	Wed, Feb 20, 2008	13.78	14.10	13.74	14.06
3963	NYSE	ORI	Tue, Feb 19, 2008	14.28	14.28	13.76	13.83
3962	NYSE	ORI	Fri, Feb 15, 2008	13.86	14.12	13.66	14.10
3961	NYSE	ORI	Thu, Feb 14, 2008	14.09	14.38	13.85	13.94
3960	NYSE	ORI	Wed, Feb 13, 2008	14.63	14.70	13.94	14.01
3959	NYSE	ORI	Tue, Feb 12, 2008	14.54	14.71	14.38	14.53
3958	NYSE	ORI	Mon, Feb 11, 2008	15.14	15.19	14.38	14.44
3957	NYSE	ORI	Fri, Feb 8, 2008	15.17	15.30	15.00	15.16
3956	NYSE	ORI	Thu, Feb 7, 2008	15.16	15.51	14.91	15.17
3955	NYSE	ORI	Wed, Feb 6, 2008	15.13	15.50	14.93	15.22
3954	NYSE	ORI	Tue, Feb 5, 2008	15.24	15.70	15.08	15.08
3953	NYSE	ORI	Mon, Feb 4, 2008	15.93	15.96	15.46	15.46
3952	NYSE	ORI	Fri, Feb 1, 2008	14.95	15.91	14.85	15.91
3951	NYSE	ORI	Thu, Jan 31, 2008	13.93	15.04	13.85	14.93
3950	NYSE	ORI	Wed, Jan 30, 2008	14.26	14.71	14.11	14.19
3949	NYSE	ORI	Tue, Jan 29, 2008	14.04	14.50	13.87	14.37
3948	NYSE	ORI	Mon, Jan 28, 2008	13.26	13.94	13.15	13.94
3947	NYSE	ORI	Fri, Jan 25, 2008	13.78	13.99	13.21	13.30
3946	NYSE	ORI	Thu, Jan 24, 2008	14.07	14.39	13.52	13.65
3945	NYSE	ORI	Wed, Jan 23, 2008	12.92	14.08	12.84	14.01
3944	NYSE	ORI	Tue, Jan 22, 2008	12.63	13.75	12.20	13.43
3943	NYSE	ORI	Fri, Jan 18, 2008	13.53	13.56	12.86	13.17
3942	NYSE	ORI	Thu, Jan 17, 2008	14.29	14.29	13.44	13.45
3941	NYSE	ORI	Wed, Jan 16, 2008	14.00	14.67	13.99	14.34
3940	NYSE	ORI	Tue, Jan 15, 2008	14.21	14.58	13.98	14.08
3939	NYSE	ORI	Mon, Jan 14, 2008	14.14	14.47	14.12	14.42
3938	NYSE	ORI	Fri, Jan 11, 2008	14.43	14.56	14.02	14.10
3937	NYSE	ORI	Thu, Jan 10, 2008	14.15	14.91	13.89	14.70
3936	NYSE	ORI	Wed, Jan 9, 2008	14.21	14.24	13.73	14.22
3935	NYSE	ORI	Tue, Jan 8, 2008	14.80	14.93	14.09	14.09
3934	NYSE	ORI	Mon, Jan 7, 2008	14.65	15.08	14.54	14.78
3933	NYSE	ORI	Fri, Jan 4, 2008	14.92	15.02	14.48	14.58
3932	NYSE	ORI	Thu, Jan 3, 2008	15.14	15.26	14.93	15.09
3931	NYSE	ORI	Wed, Jan 2, 2008	15.35	15.54	15.00	15.06
3930	NYSE	ORI	Mon, Dec 31, 2007	15.63	15.63	15.40	15.41
3929	NYSE	ORI	Fri, Dec 28, 2007	15.60	15.72	15.45	15.62
3928	NYSE	ORI	Thu, Dec 27, 2007	15.80	15.88	15.49	15.50
3927	NYSE	ORI	Wed, Dec 26, 2007	15.79	15.82	15.54	15.75
3926	NYSE	ORI	Mon, Dec 24, 2007	15.37	15.78	15.30	15.72
3925	NYSE	ORI	Fri, Dec 21, 2007	15.39	15.41	14.80	15.38
3924	NYSE	ORI	Thu, Dec 20, 2007	14.76	14.87	14.38	14.87
3923	NYSE	ORI	Wed, Dec 19, 2007	14.59	14.84	14.41	14.68
3922	NYSE	ORI	Tue, Dec 18, 2007	14.68	14.77	14.24	14.65
3921	NYSE	ORI	Mon, Dec 17, 2007	14.66	14.93	14.55	14.57
3920	NYSE	ORI	Fri, Dec 14, 2007	14.97	15.05	14.70	14.70
3919	NYSE	ORI	Thu, Dec 13, 2007	15.12	15.25	14.83	15.08
3918	NYSE	ORI	Wed, Dec 12, 2007	16.15	16.15	14.95	15.30
3917	NYSE	ORI	Tue, Dec 11, 2007	16.48	16.65	15.63	15.65
3916	NYSE	ORI	Mon, Dec 10, 2007	16.08	16.67	15.97	16.41
3915	NYSE	ORI	Fri, Dec 7, 2007	16.22	16.22	15.81	16.04
3914	NYSE	ORI	Thu, Dec 6, 2007	15.23	16.04	15.23	16.04
3913	NYSE	ORI	Wed, Dec 5, 2007	15.09	15.42	15.02	15.22
3912	NYSE	ORI	Tue, Dec 4, 2007	14.64	14.95	14.55	14.91
3911	NYSE	ORI	Mon, Dec 3, 2007	14.99	14.99	14.56	14.80
3910	NYSE	ORI	Fri, Nov 30, 2007	14.71	15.23	14.71	15.01
3909	NYSE	ORI	Thu, Nov 29, 2007	14.70	14.70	14.34	14.56
3908	NYSE	ORI	Wed, Nov 28, 2007	14.00	14.80	13.91	14.76
3907	NYSE	ORI	Tue, Nov 27, 2007	13.86	14.02	13.70	13.90
3906	NYSE	ORI	Mon, Nov 26, 2007	14.28	14.28	13.81	13.82
3905	NYSE	ORI	Fri, Nov 23, 2007	14.16	14.42	14.16	14.28
3904	NYSE	ORI	Wed, Nov 21, 2007	14.04	14.29	13.78	14.10
3903	NYSE	ORI	Tue, Nov 20, 2007	14.27	14.35	13.86	14.16
3902	NYSE	ORI	Mon, Nov 19, 2007	14.83	14.86	14.30	14.35
3901	NYSE	ORI	Fri, Nov 16, 2007	15.10	15.10	14.71	14.97
3900	NYSE	ORI	Thu, Nov 15, 2007	15.41	15.41	14.95	15.04
3899	NYSE	ORI	Wed, Nov 14, 2007	17.00	17.00	15.37	15.41
3898	NYSE	ORI	Tue, Nov 13, 2007	15.08	15.84	15.05	15.79
3897	NYSE	ORI	Mon, Nov 12, 2007	14.93	15.42	14.86	15.04
3896	NYSE	ORI	Fri, Nov 9, 2007	14.00	15.55	13.57	15.07
3895	NYSE	ORI	Thu, Nov 8, 2007	13.79	14.24	13.67	14.17
3894	NYSE	ORI	Wed, Nov 7, 2007	14.05	14.11	13.73	13.73
3893	NYSE	ORI	Tue, Nov 6, 2007	14.36	14.46	14.00	14.22
3892	NYSE	ORI	Mon, Nov 5, 2007	14.16	14.52	14.16	14.31
3891	NYSE	ORI	Fri, Nov 2, 2007	15.07	15.12	14.23	14.43
3890	NYSE	ORI	Thu, Nov 1, 2007	15.05	15.09	14.92	14.99
3889	NYSE	ORI	Wed, Oct 31, 2007	15.23	15.48	15.08	15.33
3888	NYSE	ORI	Tue, Oct 30, 2007	14.79	15.17	14.74	15.14
3887	NYSE	ORI	Mon, Oct 29, 2007	15.06	15.07	14.78	14.87
3886	NYSE	ORI	Fri, Oct 26, 2007	15.01	15.16	14.78	15.01
3885	NYSE	ORI	Thu, Oct 25, 2007	14.47	15.46	14.47	14.93
3884	NYSE	ORI	Wed, Oct 24, 2007	15.74	15.84	15.29	15.62
3883	NYSE	ORI	Tue, Oct 23, 2007	16.05	16.28	15.75	15.88
3882	NYSE	ORI	Mon, Oct 22, 2007	16.21	16.36	15.90	15.97
3881	NYSE	ORI	Fri, Oct 19, 2007	17.40	17.47	16.56	16.56
3880	NYSE	ORI	Thu, Oct 18, 2007	17.94	17.96	17.40	17.47
3879	NYSE	ORI	Wed, Oct 17, 2007	18.12	18.30	17.89	18.04
3878	NYSE	ORI	Tue, Oct 16, 2007	18.68	18.72	18.28	18.31
3877	NYSE	ORI	Mon, Oct 15, 2007	19.09	19.10	18.65	18.71
3876	NYSE	ORI	Fri, Oct 12, 2007	19.02	19.23	18.92	19.11
3875	NYSE	ORI	Thu, Oct 11, 2007	19.30	19.41	18.95	19.03
3874	NYSE	ORI	Wed, Oct 10, 2007	19.33	19.43	19.19	19.25
3873	NYSE	ORI	Tue, Oct 9, 2007	19.57	19.57	19.36	19.39
3872	NYSE	ORI	Mon, Oct 8, 2007	19.43	19.51	19.36	19.43
3871	NYSE	ORI	Fri, Oct 5, 2007	19.22	19.51	18.98	19.46
3870	NYSE	ORI	Thu, Oct 4, 2007	19.47	19.57	19.19	19.22
3869	NYSE	ORI	Wed, Oct 3, 2007	19.24	19.37	19.14	19.37
3868	NYSE	ORI	Tue, Oct 2, 2007	19.02	19.22	19.02	19.21
3867	NYSE	ORI	Mon, Oct 1, 2007	18.72	19.10	18.69	19.07
3866	NYSE	ORI	Fri, Sep 28, 2007	18.70	18.81	18.66	18.74
3865	NYSE	ORI	Thu, Sep 27, 2007	18.50	18.72	18.38	18.72
3864	NYSE	ORI	Wed, Sep 26, 2007	18.40	18.56	18.29	18.40
3863	NYSE	ORI	Tue, Sep 25, 2007	18.36	18.46	18.25	18.33
3862	NYSE	ORI	Mon, Sep 24, 2007	18.76	18.81	18.44	18.51
3861	NYSE	ORI	Fri, Sep 21, 2007	19.14	19.24	18.82	18.82
3860	NYSE	ORI	Thu, Sep 20, 2007	19.06	19.21	18.95	19.05
3859	NYSE	ORI	Wed, Sep 19, 2007	19.14	19.33	19.04	19.15
3858	NYSE	ORI	Tue, Sep 18, 2007	18.39	18.99	18.28	18.98
3857	NYSE	ORI	Mon, Sep 17, 2007	18.25	18.34	18.17	18.26
3856	NYSE	ORI	Fri, Sep 14, 2007	18.09	18.37	18.06	18.30
3855	NYSE	ORI	Thu, Sep 13, 2007	18.29	18.32	18.15	18.27
3854	NYSE	ORI	Wed, Sep 12, 2007	18.18	18.35	18.10	18.19
3853	NYSE	ORI	Tue, Sep 11, 2007	18.12	18.35	18.06	18.26
3852	NYSE	ORI	Mon, Sep 10, 2007	18.27	18.32	17.95	18.12
3851	NYSE	ORI	Fri, Sep 7, 2007	18.10	18.45	18.07	18.17
3850	NYSE	ORI	Thu, Sep 6, 2007	18.41	18.44	18.15	18.30
3849	NYSE	ORI	Wed, Sep 5, 2007	18.19	18.39	18.11	18.29
3848	NYSE	ORI	Tue, Sep 4, 2007	18.13	18.44	18.10	18.35
3847	NYSE	ORI	Fri, Aug 31, 2007	18.24	18.32	18.06	18.19
3846	NYSE	ORI	Thu, Aug 30, 2007	18.11	18.30	18.07	18.13
3845	NYSE	ORI	Wed, Aug 29, 2007	18.23	18.28	18.04	18.22
3844	NYSE	ORI	Tue, Aug 28, 2007	18.55	18.63	18.07	18.10
3843	NYSE	ORI	Mon, Aug 27, 2007	18.80	18.83	18.63	18.64
3842	NYSE	ORI	Fri, Aug 24, 2007	18.71	18.85	18.63	18.85
3841	NYSE	ORI	Thu, Aug 23, 2007	18.49	18.77	18.26	18.67
3840	NYSE	ORI	Wed, Aug 22, 2007	18.30	18.44	18.12	18.36
3839	NYSE	ORI	Tue, Aug 21, 2007	18.10	18.30	18.00	18.09
3838	NYSE	ORI	Mon, Aug 20, 2007	18.20	18.21	17.93	18.10
3837	NYSE	ORI	Fri, Aug 17, 2007	17.88	19.03	17.88	18.19
3836	NYSE	ORI	Thu, Aug 16, 2007	17.94	18.01	17.62	17.88
3835	NYSE	ORI	Wed, Aug 15, 2007	17.88	18.20	17.74	17.99
3834	NYSE	ORI	Tue, Aug 14, 2007	18.05	18.25	17.89	17.94
3833	NYSE	ORI	Mon, Aug 13, 2007	18.05	18.15	17.70	18.11
3832	NYSE	ORI	Fri, Aug 10, 2007	17.70	17.87	17.18	17.70
3831	NYSE	ORI	Thu, Aug 9, 2007	18.40	18.50	17.96	17.97
3830	NYSE	ORI	Wed, Aug 8, 2007	18.40	18.52	18.01	18.40
3829	NYSE	ORI	Tue, Aug 7, 2007	18.09	18.30	17.81	17.98
3828	NYSE	ORI	Mon, Aug 6, 2007	17.31	18.81	11.10	18.19
3827	NYSE	ORI	Fri, Aug 3, 2007	18.30	18.41	17.93	17.93
3826	NYSE	ORI	Thu, Aug 2, 2007	18.20	18.62	18.14	18.35
3825	NYSE	ORI	Wed, Aug 1, 2007	18.28	18.40	17.94	18.35
3824	NYSE	ORI	Tue, Jul 31, 2007	18.73	18.82	18.32	18.36
3823	NYSE	ORI	Mon, Jul 30, 2007	18.90	18.90	18.51	18.69
3822	NYSE	ORI	Fri, Jul 27, 2007	19.02	19.30	18.73	18.95
3821	NYSE	ORI	Thu, Jul 26, 2007	19.94	19.94	18.95	19.26
3820	NYSE	ORI	Wed, Jul 25, 2007	19.93	20.10	19.76	19.94
3819	NYSE	ORI	Tue, Jul 24, 2007	20.09	20.17	19.72	19.81
3818	NYSE	ORI	Mon, Jul 23, 2007	20.39	20.57	20.18	20.26
3817	NYSE	ORI	Fri, Jul 20, 2007	20.63	20.70	20.26	20.38
3816	NYSE	ORI	Thu, Jul 19, 2007	20.87	20.96	20.61	20.71
3815	NYSE	ORI	Wed, Jul 18, 2007	20.56	20.75	20.20	20.72
3814	NYSE	ORI	Tue, Jul 17, 2007	20.99	21.04	20.70	20.70
3813	NYSE	ORI	Mon, Jul 16, 2007	21.10	21.15	20.96	21.00
3812	NYSE	ORI	Fri, Jul 13, 2007	21.16	21.23	21.02	21.19
3811	NYSE	ORI	Thu, Jul 12, 2007	20.96	21.14	20.86	21.14
3810	NYSE	ORI	Wed, Jul 11, 2007	20.66	20.86	20.61	20.86
3809	NYSE	ORI	Tue, Jul 10, 2007	21.26	21.41	20.68	20.70
3808	NYSE	ORI	Mon, Jul 9, 2007	21.57	21.63	21.37	21.44
3807	NYSE	ORI	Fri, Jul 6, 2007	21.53	21.61	21.41	21.57
3806	NYSE	ORI	Thu, Jul 5, 2007	21.73	21.85	21.53	21.57
3805	NYSE	ORI	Tue, Jul 3, 2007	21.77	21.91	21.66	21.73
3804	NYSE	ORI	Mon, Jul 2, 2007	21.39	21.69	21.30	21.64
3803	NYSE	ORI	Fri, Jun 29, 2007	21.25	21.41	21.10	21.26
3802	NYSE	ORI	Thu, Jun 28, 2007	21.29	21.35	21.22	21.24
3801	NYSE	ORI	Wed, Jun 27, 2007	21.02	21.33	20.95	21.30
3800	NYSE	ORI	Tue, Jun 26, 2007	21.14	21.21	21.02	21.13
3799	NYSE	ORI	Mon, Jun 25, 2007	21.22	21.41	20.97	21.06
3798	NYSE	ORI	Fri, Jun 22, 2007	21.34	21.36	21.14	21.20
3797	NYSE	ORI	Thu, Jun 21, 2007	21.34	21.46	21.20	21.39
3796	NYSE	ORI	Wed, Jun 20, 2007	21.78	21.82	21.41	21.42
3795	NYSE	ORI	Tue, Jun 19, 2007	21.61	21.78	21.51	21.78
3794	NYSE	ORI	Mon, Jun 18, 2007	21.81	22.00	21.65	21.68
3793	NYSE	ORI	Fri, Jun 15, 2007	21.72	21.83	21.68	21.75
3792	NYSE	ORI	Thu, Jun 14, 2007	21.55	21.67	21.50	21.60
3791	NYSE	ORI	Wed, Jun 13, 2007	21.76	21.88	21.52	21.53
3790	NYSE	ORI	Tue, Jun 12, 2007	21.72	22.03	21.66	21.73
3789	NYSE	ORI	Mon, Jun 11, 2007	21.88	21.92	21.66	21.81
3788	NYSE	ORI	Fri, Jun 8, 2007	21.51	21.95	21.37	21.91
3787	NYSE	ORI	Thu, Jun 7, 2007	21.74	21.86	21.56	21.56
3786	NYSE	ORI	Wed, Jun 6, 2007	21.82	22.08	21.78	21.85
3785	NYSE	ORI	Tue, Jun 5, 2007	22.06	22.06	21.78	21.86
3784	NYSE	ORI	Mon, Jun 4, 2007	21.99	22.20	21.95	22.17
3783	NYSE	ORI	Fri, Jun 1, 2007	21.62	22.11	21.55	22.08
3782	NYSE	ORI	Thu, May 31, 2007	21.63	21.70	21.50	21.66
3781	NYSE	ORI	Wed, May 30, 2007	21.38	21.60	21.38	21.60
3780	NYSE	ORI	Tue, May 29, 2007	21.53	21.65	21.45	21.49
3779	NYSE	ORI	Fri, May 25, 2007	21.45	21.65	21.44	21.47
3778	NYSE	ORI	Thu, May 24, 2007	21.51	21.63	21.38	21.42
3777	NYSE	ORI	Wed, May 23, 2007	21.46	21.58	21.45	21.52
3776	NYSE	ORI	Tue, May 22, 2007	21.49	21.51	21.43	21.46
3775	NYSE	ORI	Mon, May 21, 2007	21.50	21.56	21.35	21.53
3774	NYSE	ORI	Fri, May 18, 2007	21.49	21.60	21.40	21.59
3773	NYSE	ORI	Thu, May 17, 2007	21.38	21.58	21.30	21.46
3772	NYSE	ORI	Wed, May 16, 2007	21.53	21.62	21.33	21.46
3771	NYSE	ORI	Tue, May 15, 2007	21.50	21.68	21.46	21.48
3770	NYSE	ORI	Mon, May 14, 2007	21.65	21.74	21.46	21.47
3769	NYSE	ORI	Fri, May 11, 2007	21.64	21.70	21.59	21.67
3768	NYSE	ORI	Thu, May 10, 2007	21.59	21.74	21.50	21.54
3767	NYSE	ORI	Wed, May 9, 2007	21.45	21.76	21.34	21.69
3766	NYSE	ORI	Tue, May 8, 2007	21.56	21.66	21.40	21.54
3765	NYSE	ORI	Mon, May 7, 2007	21.56	21.71	21.49	21.64
3764	NYSE	ORI	Fri, May 4, 2007	21.60	21.60	21.43	21.55
3763	NYSE	ORI	Thu, May 3, 2007	21.52	21.60	21.45	21.52
3762	NYSE	ORI	Wed, May 2, 2007	21.29	21.60	21.16	21.46
3761	NYSE	ORI	Tue, May 1, 2007	21.22	21.46	21.16	21.29
3760	NYSE	ORI	Mon, Apr 30, 2007	21.71	21.71	21.27	21.27
3759	NYSE	ORI	Fri, Apr 27, 2007	21.89	22.01	21.78	21.78
3758	NYSE	ORI	Thu, Apr 26, 2007	22.24	22.24	21.95	21.95
3757	NYSE	ORI	Wed, Apr 25, 2007	22.22	22.43	22.17	22.37
3756	NYSE	ORI	Tue, Apr 24, 2007	22.22	22.30	22.10	22.13
3755	NYSE	ORI	Mon, Apr 23, 2007	22.34	22.45	22.18	22.22
3754	NYSE	ORI	Fri, Apr 20, 2007	22.34	22.44	22.31	22.38
3753	NYSE	ORI	Thu, Apr 19, 2007	22.61	22.69	22.16	22.24
3752	NYSE	ORI	Wed, Apr 18, 2007	22.26	22.42	22.25	22.29
3751	NYSE	ORI	Tue, Apr 17, 2007	22.28	22.46	22.27	22.33
3750	NYSE	ORI	Mon, Apr 16, 2007	22.18	22.40	22.15	22.29
3749	NYSE	ORI	Fri, Apr 13, 2007	22.09	22.20	22.00	22.08
3748	NYSE	ORI	Thu, Apr 12, 2007	22.14	22.14	21.91	22.09
3747	NYSE	ORI	Wed, Apr 11, 2007	22.29	22.31	22.13	22.20
3746	NYSE	ORI	Tue, Apr 10, 2007	22.25	22.40	21.76	22.31
3745	NYSE	ORI	Mon, Apr 9, 2007	22.32	22.36	22.24	22.27
3744	NYSE	ORI	Thu, Apr 5, 2007	22.35	22.42	22.30	22.32
3743	NYSE	ORI	Wed, Apr 4, 2007	22.30	22.39	22.25	22.35
3742	NYSE	ORI	Tue, Apr 3, 2007	22.26	22.42	22.23	22.35
3741	NYSE	ORI	Mon, Apr 2, 2007	22.19	22.25	22.08	22.17
3740	NYSE	ORI	Fri, Mar 30, 2007	22.08	22.25	21.92	22.12
3739	NYSE	ORI	Thu, Mar 29, 2007	22.05	22.28	21.92	22.07
3738	NYSE	ORI	Wed, Mar 28, 2007	21.71	22.25	21.60	21.95
3737	NYSE	ORI	Tue, Mar 27, 2007	22.27	22.31	22.14	22.19
3736	NYSE	ORI	Mon, Mar 26, 2007	22.16	22.34	22.02	22.34
3735	NYSE	ORI	Fri, Mar 23, 2007	22.15	22.25	22.13	22.21
3734	NYSE	ORI	Thu, Mar 22, 2007	22.25	22.32	22.08	22.19
3733	NYSE	ORI	Wed, Mar 21, 2007	22.00	22.23	21.92	22.22
3732	NYSE	ORI	Tue, Mar 20, 2007	21.90	22.02	21.79	22.02
3731	NYSE	ORI	Mon, Mar 19, 2007	21.78	21.98	21.78	21.96
3730	NYSE	ORI	Fri, Mar 16, 2007	21.81	21.86	21.67	21.68
3729	NYSE	ORI	Thu, Mar 15, 2007	21.68	21.94	21.60	21.85
3728	NYSE	ORI	Wed, Mar 14, 2007	21.77	21.87	21.38	21.74
3727	NYSE	ORI	Tue, Mar 13, 2007	22.04	22.05	21.73	21.78
3726	NYSE	ORI	Mon, Mar 12, 2007	22.06	22.15	22.02	22.13
3725	NYSE	ORI	Fri, Mar 9, 2007	22.03	22.07	21.95	22.06
3724	NYSE	ORI	Thu, Mar 8, 2007	22.00	22.18	21.90	21.96
3723	NYSE	ORI	Wed, Mar 7, 2007	21.79	21.99	21.66	21.88
3722	NYSE	ORI	Tue, Mar 6, 2007	22.01	22.05	21.84	21.87
3721	NYSE	ORI	Mon, Mar 5, 2007	21.88	22.13	21.78	21.93
3720	NYSE	ORI	Fri, Mar 2, 2007	22.10	22.16	21.96	22.08
3719	NYSE	ORI	Thu, Mar 1, 2007	21.98	22.25	21.75	22.22
3718	NYSE	ORI	Wed, Feb 28, 2007	22.26	22.41	22.18	22.32
3717	NYSE	ORI	Tue, Feb 27, 2007	22.55	22.70	21.94	22.23
3716	NYSE	ORI	Mon, Feb 26, 2007	22.96	23.07	22.81	22.90
3715	NYSE	ORI	Fri, Feb 23, 2007	22.98	22.99	22.76	22.89
3714	NYSE	ORI	Thu, Feb 22, 2007	23.14	23.21	22.94	23.02
3713	NYSE	ORI	Wed, Feb 21, 2007	23.05	23.21	23.02	23.16
3712	NYSE	ORI	Tue, Feb 20, 2007	22.98	23.20	22.91	23.16
3711	NYSE	ORI	Fri, Feb 16, 2007	23.10	23.13	23.05	23.07
3710	NYSE	ORI	Thu, Feb 15, 2007	23.11	23.20	23.06	23.12
3709	NYSE	ORI	Wed, Feb 14, 2007	23.10	23.22	23.04	23.16
3708	NYSE	ORI	Tue, Feb 13, 2007	22.82	23.12	22.81	23.04
3707	NYSE	ORI	Mon, Feb 12, 2007	22.88	22.95	22.73	22.79
3706	NYSE	ORI	Fri, Feb 9, 2007	22.88	23.19	22.75	22.82
3705	NYSE	ORI	Thu, Feb 8, 2007	22.87	22.95	22.74	22.80
3704	NYSE	ORI	Wed, Feb 7, 2007	22.91	23.02	22.82	22.88
3703	NYSE	ORI	Tue, Feb 6, 2007	22.79	23.03	22.76	22.90
3702	NYSE	ORI	Mon, Feb 5, 2007	22.70	22.78	22.55	22.67
3701	NYSE	ORI	Fri, Feb 2, 2007	22.65	22.82	22.58	22.74
3700	NYSE	ORI	Thu, Feb 1, 2007	22.32	22.59	22.32	22.54
3699	NYSE	ORI	Wed, Jan 31, 2007	22.50	22.51	22.27	22.30
3698	NYSE	ORI	Tue, Jan 30, 2007	22.40	22.56	22.35	22.56
3697	NYSE	ORI	Mon, Jan 29, 2007	22.40	22.56	22.34	22.35
3696	NYSE	ORI	Fri, Jan 26, 2007	22.25	22.52	22.17	22.44
3695	NYSE	ORI	Thu, Jan 25, 2007	22.96	23.00	22.17	22.31
3694	NYSE	ORI	Wed, Jan 24, 2007	22.80	23.12	22.78	23.10
3693	NYSE	ORI	Tue, Jan 23, 2007	22.75	23.02	22.60	22.86
3692	NYSE	ORI	Mon, Jan 22, 2007	22.85	22.89	22.67	22.85
3691	NYSE	ORI	Fri, Jan 19, 2007	22.96	23.00	22.82	22.85
3690	NYSE	ORI	Thu, Jan 18, 2007	23.07	23.21	22.91	22.97
3689	NYSE	ORI	Wed, Jan 17, 2007	23.14	23.25	23.05	23.10
3688	NYSE	ORI	Tue, Jan 16, 2007	23.21	23.28	23.16	23.20
3687	NYSE	ORI	Fri, Jan 12, 2007	22.98	23.20	22.94	23.17
3686	NYSE	ORI	Thu, Jan 11, 2007	22.88	23.10	22.84	22.94
3685	NYSE	ORI	Wed, Jan 10, 2007	22.73	22.87	22.66	22.82
3684	NYSE	ORI	Tue, Jan 9, 2007	22.80	22.94	22.69	22.80
3683	NYSE	ORI	Mon, Jan 8, 2007	23.00	23.00	22.76	22.84
3682	NYSE	ORI	Fri, Jan 5, 2007	23.26	23.26	22.97	23.06
3681	NYSE	ORI	Thu, Jan 4, 2007	23.41	23.46	23.29	23.34
3680	NYSE	ORI	Wed, Jan 3, 2007	23.36	23.74	23.35	23.51
3679	NYSE	ORI	Fri, Dec 29, 2006	23.39	23.51	23.25	23.28
3678	NYSE	ORI	Thu, Dec 28, 2006	23.47	23.56	23.35	23.44
3677	NYSE	ORI	Wed, Dec 27, 2006	23.49	23.65	23.44	23.50
3676	NYSE	ORI	Tue, Dec 26, 2006	23.26	23.46	23.19	23.46
3675	NYSE	ORI	Fri, Dec 22, 2006	23.21	23.30	23.12	23.25
3674	NYSE	ORI	Thu, Dec 21, 2006	23.32	23.40	23.11	23.15
3673	NYSE	ORI	Wed, Dec 20, 2006	23.22	23.41	23.19	23.31
3672	NYSE	ORI	Tue, Dec 19, 2006	23.33	23.33	23.15	23.23
3671	NYSE	ORI	Mon, Dec 18, 2006	23.52	23.52	23.30	23.35
3670	NYSE	ORI	Fri, Dec 15, 2006	23.25	23.44	23.15	23.40
3669	NYSE	ORI	Thu, Dec 14, 2006	23.11	23.41	23.11	23.22
3668	NYSE	ORI	Wed, Dec 13, 2006	23.25	23.27	23.08	23.15
3667	NYSE	ORI	Tue, Dec 12, 2006	22.88	23.23	22.83	23.10
3666	NYSE	ORI	Mon, Dec 11, 2006	22.90	22.96	22.70	22.77
3665	NYSE	ORI	Fri, Dec 8, 2006	22.88	22.96	22.83	22.91
3664	NYSE	ORI	Thu, Dec 7, 2006	22.73	23.35	22.72	22.88
3663	NYSE	ORI	Wed, Dec 6, 2006	22.62	22.77	22.62	22.73
3662	NYSE	ORI	Tue, Dec 5, 2006	22.48	22.70	22.43	22.68
3661	NYSE	ORI	Mon, Dec 4, 2006	22.13	22.50	22.09	22.43
3660	NYSE	ORI	Fri, Dec 1, 2006	22.45	22.47	22.04	22.17
3659	NYSE	ORI	Thu, Nov 30, 2006	22.64	22.78	22.53	22.55
3658	NYSE	ORI	Wed, Nov 29, 2006	22.49	22.70	22.49	22.67
3657	NYSE	ORI	Tue, Nov 28, 2006	22.50	22.61	22.39	22.45
3656	NYSE	ORI	Mon, Nov 27, 2006	22.95	23.08	22.50	22.52
3655	NYSE	ORI	Fri, Nov 24, 2006	22.90	23.05	22.89	23.01
3654	NYSE	ORI	Wed, Nov 22, 2006	22.93	23.04	22.89	23.01
3653	NYSE	ORI	Tue, Nov 21, 2006	22.92	22.95	22.78	22.92
3652	NYSE	ORI	Mon, Nov 20, 2006	22.80	22.98	22.75	22.94
3651	NYSE	ORI	Fri, Nov 17, 2006	22.91	22.91	22.70	22.82
3650	NYSE	ORI	Thu, Nov 16, 2006	22.83	22.93	22.69	22.93
3649	NYSE	ORI	Wed, Nov 15, 2006	22.62	22.78	22.60	22.74
3648	NYSE	ORI	Tue, Nov 14, 2006	22.57	22.68	22.38	22.68
3647	NYSE	ORI	Mon, Nov 13, 2006	22.64	22.65	22.45	22.56
3646	NYSE	ORI	Fri, Nov 10, 2006	22.63	22.65	22.45	22.62
3645	NYSE	ORI	Thu, Nov 9, 2006	22.68	22.68	22.47	22.57
3644	NYSE	ORI	Wed, Nov 8, 2006	22.50	22.71	22.49	22.65
3643	NYSE	ORI	Tue, Nov 7, 2006	22.55	22.67	22.48	22.60
3642	NYSE	ORI	Mon, Nov 6, 2006	22.47	22.67	22.41	22.60
3641	NYSE	ORI	Fri, Nov 3, 2006	22.49	22.66	22.21	22.40
3640	NYSE	ORI	Thu, Nov 2, 2006	22.23	22.50	22.23	22.45
3639	NYSE	ORI	Wed, Nov 1, 2006	22.57	22.69	22.31	22.32
3638	NYSE	ORI	Tue, Oct 31, 2006	22.76	22.79	22.44	22.53
3637	NYSE	ORI	Mon, Oct 30, 2006	22.38	22.82	22.38	22.70
3636	NYSE	ORI	Fri, Oct 27, 2006	22.81	22.89	22.41	22.44
3635	NYSE	ORI	Thu, Oct 26, 2006	22.45	22.93	22.45	22.88
3634	NYSE	ORI	Wed, Oct 25, 2006	22.67	22.76	22.41	22.44
3633	NYSE	ORI	Tue, Oct 24, 2006	22.58	22.63	22.39	22.63
3632	NYSE	ORI	Mon, Oct 23, 2006	22.71	22.79	22.60	22.64
3631	NYSE	ORI	Fri, Oct 20, 2006	22.87	23.01	22.65	22.70
3630	NYSE	ORI	Thu, Oct 19, 2006	23.20	23.20	22.84	22.89
3629	NYSE	ORI	Wed, Oct 18, 2006	23.10	23.26	23.05	23.20
3628	NYSE	ORI	Tue, Oct 17, 2006	23.03	23.16	22.97	23.03
3627	NYSE	ORI	Mon, Oct 16, 2006	23.08	23.21	22.95	23.06
3626	NYSE	ORI	Fri, Oct 13, 2006	23.00	23.16	23.00	23.05
3625	NYSE	ORI	Thu, Oct 12, 2006	22.96	23.08	22.83	23.03
3624	NYSE	ORI	Wed, Oct 11, 2006	22.84	22.97	22.79	22.88
3623	NYSE	ORI	Tue, Oct 10, 2006	22.81	22.86	22.76	22.86
3622	NYSE	ORI	Mon, Oct 9, 2006	22.73	22.81	22.63	22.77
3621	NYSE	ORI	Fri, Oct 6, 2006	22.81	22.94	22.66	22.72
3620	NYSE	ORI	Thu, Oct 5, 2006	22.44	22.79	22.44	22.78
3619	NYSE	ORI	Wed, Oct 4, 2006	22.20	22.50	22.19	22.49
3618	NYSE	ORI	Tue, Oct 3, 2006	21.99	22.32	21.99	22.24
3617	NYSE	ORI	Mon, Oct 2, 2006	22.16	22.21	21.96	22.04
3616	NYSE	ORI	Fri, Sep 29, 2006	22.18	22.37	22.11	22.15
3615	NYSE	ORI	Thu, Sep 28, 2006	22.05	22.17	22.05	22.11
3614	NYSE	ORI	Wed, Sep 27, 2006	22.00	22.17	21.95	21.99
3613	NYSE	ORI	Tue, Sep 26, 2006	21.83	22.01	21.36	21.98
3612	NYSE	ORI	Mon, Sep 25, 2006	21.66	21.86	21.60	21.80
3611	NYSE	ORI	Fri, Sep 22, 2006	21.65	21.72	21.55	21.59
3610	NYSE	ORI	Thu, Sep 21, 2006	21.73	21.75	21.60	21.65
3609	NYSE	ORI	Wed, Sep 20, 2006	21.56	21.67	21.47	21.65
3608	NYSE	ORI	Tue, Sep 19, 2006	21.39	21.50	21.29	21.44
3607	NYSE	ORI	Mon, Sep 18, 2006	21.37	21.48	21.28	21.39
3606	NYSE	ORI	Fri, Sep 15, 2006	21.47	21.50	21.34	21.36
3605	NYSE	ORI	Thu, Sep 14, 2006	21.49	21.55	21.34	21.42
3604	NYSE	ORI	Wed, Sep 13, 2006	21.37	21.55	21.33	21.50
3603	NYSE	ORI	Tue, Sep 12, 2006	21.23	21.45	21.07	21.41
3602	NYSE	ORI	Mon, Sep 11, 2006	20.97	21.23	20.97	21.19
3601	NYSE	ORI	Fri, Sep 8, 2006	20.86	21.06	20.86	20.97
3600	NYSE	ORI	Thu, Sep 7, 2006	20.90	21.03	20.79	20.86
3599	NYSE	ORI	Wed, Sep 6, 2006	20.87	20.96	20.83	20.90
3598	NYSE	ORI	Tue, Sep 5, 2006	20.98	21.10	20.90	20.95
3597	NYSE	ORI	Fri, Sep 1, 2006	20.98	21.07	20.91	20.95
3596	NYSE	ORI	Thu, Aug 31, 2006	20.83	20.94	20.71	20.90
3595	NYSE	ORI	Wed, Aug 30, 2006	20.95	21.02	20.85	20.88
3594	NYSE	ORI	Tue, Aug 29, 2006	20.90	20.96	20.82	20.90
3593	NYSE	ORI	Mon, Aug 28, 2006	20.80	20.94	20.76	20.90
3592	NYSE	ORI	Fri, Aug 25, 2006	20.90	20.90	20.80	20.87
3591	NYSE	ORI	Thu, Aug 24, 2006	20.98	21.05	20.85	20.91
3590	NYSE	ORI	Wed, Aug 23, 2006	21.17	21.29	20.88	20.90
3589	NYSE	ORI	Tue, Aug 22, 2006	21.35	21.35	21.09	21.14
3588	NYSE	ORI	Mon, Aug 21, 2006	21.18	21.38	21.15	21.34
3587	NYSE	ORI	Fri, Aug 18, 2006	21.27	21.34	21.14	21.33
3586	NYSE	ORI	Thu, Aug 17, 2006	21.04	21.38	21.04	21.27
3585	NYSE	ORI	Wed, Aug 16, 2006	21.14	21.19	20.98	21.09
3584	NYSE	ORI	Tue, Aug 15, 2006	20.88	21.02	20.79	21.01
3583	NYSE	ORI	Mon, Aug 14, 2006	21.04	21.15	20.77	20.79
3582	NYSE	ORI	Fri, Aug 11, 2006	20.94	21.01	20.84	20.94
3581	NYSE	ORI	Thu, Aug 10, 2006	20.79	21.03	20.75	20.93
3580	NYSE	ORI	Wed, Aug 9, 2006	21.04	21.18	20.85	20.85
3579	NYSE	ORI	Tue, Aug 8, 2006	20.93	21.19	20.85	20.90
3578	NYSE	ORI	Mon, Aug 7, 2006	20.98	21.10	20.91	20.94
3577	NYSE	ORI	Fri, Aug 4, 2006	21.15	21.33	20.96	21.08
3576	NYSE	ORI	Thu, Aug 3, 2006	21.01	21.17	20.93	21.03
3575	NYSE	ORI	Wed, Aug 2, 2006	21.33	21.37	20.96	21.03
3574	NYSE	ORI	Tue, Aug 1, 2006	21.27	21.27	20.99	21.19
3573	NYSE	ORI	Mon, Jul 31, 2006	21.49	21.49	21.23	21.27
3572	NYSE	ORI	Fri, Jul 28, 2006	21.52	21.60	21.36	21.48
3571	NYSE	ORI	Thu, Jul 27, 2006	21.73	21.96	21.33	21.40
3570	NYSE	ORI	Wed, Jul 26, 2006	21.74	21.96	21.65	21.75
3569	NYSE	ORI	Tue, Jul 25, 2006	21.65	21.88	21.46	21.73
3568	NYSE	ORI	Mon, Jul 24, 2006	21.51	21.75	21.46	21.65
3567	NYSE	ORI	Fri, Jul 21, 2006	21.45	21.51	21.36	21.46
3566	NYSE	ORI	Thu, Jul 20, 2006	21.41	21.70	21.39	21.44
3565	NYSE	ORI	Wed, Jul 19, 2006	21.29	21.67	21.29	21.41
3564	NYSE	ORI	Tue, Jul 18, 2006	21.21	21.30	21.07	21.29
3563	NYSE	ORI	Mon, Jul 17, 2006	20.99	21.22	20.99	21.11
3562	NYSE	ORI	Fri, Jul 14, 2006	21.12	21.21	20.96	21.05
3561	NYSE	ORI	Thu, Jul 13, 2006	21.38	21.38	21.09	21.14
3560	NYSE	ORI	Wed, Jul 12, 2006	21.25	21.40	21.14	21.38
3559	NYSE	ORI	Tue, Jul 11, 2006	21.23	21.32	21.04	21.28
3558	NYSE	ORI	Mon, Jul 10, 2006	21.25	21.32	21.14	21.28
3557	NYSE	ORI	Fri, Jul 7, 2006	21.21	21.38	21.15	21.18
3556	NYSE	ORI	Thu, Jul 6, 2006	21.06	21.26	21.06	21.21
3555	NYSE	ORI	Wed, Jul 5, 2006	21.48	21.48	21.00	21.05
3554	NYSE	ORI	Mon, Jul 3, 2006	21.48	21.49	21.32	21.48
3553	NYSE	ORI	Fri, Jun 30, 2006	21.33	21.43	21.28	21.37
3552	NYSE	ORI	Thu, Jun 29, 2006	21.18	21.32	21.05	21.32
3551	NYSE	ORI	Wed, Jun 28, 2006	21.08	21.16	20.99	21.12
3550	NYSE	ORI	Tue, Jun 27, 2006	21.00	21.19	20.98	21.03
3549	NYSE	ORI	Mon, Jun 26, 2006	20.81	21.08	20.81	21.05
3548	NYSE	ORI	Fri, Jun 23, 2006	20.76	20.93	20.57	20.78
3547	NYSE	ORI	Thu, Jun 22, 2006	20.84	20.99	20.69	20.80
3546	NYSE	ORI	Wed, Jun 21, 2006	20.72	20.96	20.62	20.90
3545	NYSE	ORI	Tue, Jun 20, 2006	20.64	20.89	20.64	20.69
3544	NYSE	ORI	Mon, Jun 19, 2006	20.93	21.00	20.70	20.76
3543	NYSE	ORI	Fri, Jun 16, 2006	20.95	20.99	20.61	20.82
3542	NYSE	ORI	Thu, Jun 15, 2006	20.33	20.84	20.17	20.79
3541	NYSE	ORI	Wed, Jun 14, 2006	20.43	20.46	20.08	20.20
3540	NYSE	ORI	Tue, Jun 13, 2006	20.75	20.89	20.36	20.40
3539	NYSE	ORI	Mon, Jun 12, 2006	21.04	21.05	20.79	20.82
3538	NYSE	ORI	Fri, Jun 9, 2006	21.03	21.17	20.89	20.98
3537	NYSE	ORI	Thu, Jun 8, 2006	20.99	21.11	20.86	21.04
3536	NYSE	ORI	Wed, Jun 7, 2006	21.09	21.35	21.00	21.04
3535	NYSE	ORI	Tue, Jun 6, 2006	21.21	21.33	20.94	21.12
3534	NYSE	ORI	Mon, Jun 5, 2006	21.28	21.36	21.11	21.17
3533	NYSE	ORI	Fri, Jun 2, 2006	21.34	21.44	21.08	21.33
3532	NYSE	ORI	Thu, Jun 1, 2006	21.24	21.41	21.22	21.30
3531	NYSE	ORI	Wed, May 31, 2006	21.23	21.38	21.20	21.37
3530	NYSE	ORI	Tue, May 30, 2006	21.45	21.57	21.10	21.18
3529	NYSE	ORI	Fri, May 26, 2006	21.57	21.65	21.45	21.48
3528	NYSE	ORI	Thu, May 25, 2006	21.50	21.55	21.34	21.51
3527	NYSE	ORI	Wed, May 24, 2006	21.33	21.53	21.14	21.37
3526	NYSE	ORI	Tue, May 23, 2006	21.49	21.49	21.27	21.27
3525	NYSE	ORI	Mon, May 22, 2006	21.28	21.51	21.25	21.38
3524	NYSE	ORI	Fri, May 19, 2006	21.30	21.52	21.22	21.32
3523	NYSE	ORI	Thu, May 18, 2006	21.54	21.57	21.23	21.25
3522	NYSE	ORI	Wed, May 17, 2006	21.65	21.73	21.41	21.46
3521	NYSE	ORI	Tue, May 16, 2006	21.72	21.82	21.55	21.77
3520	NYSE	ORI	Mon, May 15, 2006	21.28	21.70	21.28	21.69
3519	NYSE	ORI	Fri, May 12, 2006	21.61	21.62	21.36	21.38
3518	NYSE	ORI	Thu, May 11, 2006	21.75	21.90	21.56	21.61
3517	NYSE	ORI	Wed, May 10, 2006	21.95	22.01	21.75	21.79
3516	NYSE	ORI	Tue, May 9, 2006	21.88	22.07	21.72	21.95
3515	NYSE	ORI	Mon, May 8, 2006	21.73	21.96	21.73	21.88
3514	NYSE	ORI	Fri, May 5, 2006	22.00	22.00	21.73	21.87
3513	NYSE	ORI	Thu, May 4, 2006	21.98	22.10	21.84	21.88
3512	NYSE	ORI	Wed, May 3, 2006	21.88	22.01	21.82	21.88
3511	NYSE	ORI	Tue, May 2, 2006	21.89	22.08	21.78	21.87
3510	NYSE	ORI	Mon, May 1, 2006	22.25	22.31	21.82	21.83
3509	NYSE	ORI	Fri, Apr 28, 2006	22.16	22.40	22.11	22.25
3508	NYSE	ORI	Thu, Apr 27, 2006	22.10	22.46	22.10	22.22
3507	NYSE	ORI	Wed, Apr 26, 2006	22.29	22.44	22.25	22.26
3506	NYSE	ORI	Tue, Apr 25, 2006	22.40	22.45	22.12	22.22
3505	NYSE	ORI	Mon, Apr 24, 2006	22.28	22.35	22.09	22.33
3504	NYSE	ORI	Fri, Apr 21, 2006	22.38	22.40	22.14	22.28
3503	NYSE	ORI	Thu, Apr 20, 2006	22.19	22.44	22.13	22.26
3502	NYSE	ORI	Wed, Apr 19, 2006	22.23	22.40	22.22	22.24
3501	NYSE	ORI	Tue, Apr 18, 2006	21.97	22.34	21.85	22.26
3500	NYSE	ORI	Mon, Apr 17, 2006	21.81	21.91	21.74	21.85
3499	NYSE	ORI	Thu, Apr 13, 2006	21.90	21.97	21.72	21.87
3498	NYSE	ORI	Wed, Apr 12, 2006	21.80	21.92	21.74	21.90
3497	NYSE	ORI	Tue, Apr 11, 2006	22.12	22.17	21.71	21.80
3496	NYSE	ORI	Mon, Apr 10, 2006	22.11	22.14	21.89	22.03
3495	NYSE	ORI	Fri, Apr 7, 2006	22.31	22.34	21.93	22.05
3494	NYSE	ORI	Thu, Apr 6, 2006	22.38	22.38	22.09	22.20
3493	NYSE	ORI	Wed, Apr 5, 2006	22.17	22.39	22.11	22.35
3492	NYSE	ORI	Tue, Apr 4, 2006	22.02	22.14	21.87	22.05
3491	NYSE	ORI	Mon, Apr 3, 2006	22.05	22.16	21.93	22.00
3490	NYSE	ORI	Fri, Mar 31, 2006	21.75	21.87	21.61	21.82
3489	NYSE	ORI	Thu, Mar 30, 2006	21.68	21.74	21.54	21.65
3488	NYSE	ORI	Wed, Mar 29, 2006	21.48	21.72	21.40	21.60
3487	NYSE	ORI	Tue, Mar 28, 2006	21.92	21.92	21.34	21.50
3486	NYSE	ORI	Mon, Mar 27, 2006	21.79	21.99	21.70	21.89
3485	NYSE	ORI	Fri, Mar 24, 2006	21.83	21.88	21.68	21.79
3484	NYSE	ORI	Thu, Mar 23, 2006	22.00	22.00	21.75	21.78
3483	NYSE	ORI	Wed, Mar 22, 2006	22.04	22.11	21.88	22.04
3482	NYSE	ORI	Tue, Mar 21, 2006	22.11	22.26	21.99	22.02
3481	NYSE	ORI	Mon, Mar 20, 2006	22.22	22.35	22.15	22.23
3480	NYSE	ORI	Fri, Mar 17, 2006	22.39	22.39	22.09	22.26
3479	NYSE	ORI	Thu, Mar 16, 2006	22.25	22.47	22.10	22.35
3478	NYSE	ORI	Wed, Mar 15, 2006	21.82	22.22	21.71	22.21
3477	NYSE	ORI	Tue, Mar 14, 2006	21.55	21.83	21.38	21.79
3476	NYSE	ORI	Mon, Mar 13, 2006	21.39	21.57	21.39	21.55
3475	NYSE	ORI	Fri, Mar 10, 2006	21.44	21.50	21.27	21.43
3474	NYSE	ORI	Thu, Mar 9, 2006	21.45	21.53	21.34	21.46
3473	NYSE	ORI	Wed, Mar 8, 2006	21.28	21.45	21.15	21.45
3472	NYSE	ORI	Tue, Mar 7, 2006	21.07	21.94	21.07	21.26
3471	NYSE	ORI	Mon, Mar 6, 2006	21.10	21.25	21.00	21.12
3470	NYSE	ORI	Fri, Mar 3, 2006	21.41	21.50	21.28	21.30
3469	NYSE	ORI	Thu, Mar 2, 2006	21.21	21.42	21.10	21.40
3468	NYSE	ORI	Wed, Mar 1, 2006	21.40	21.50	21.29	21.36
3467	NYSE	ORI	Tue, Feb 28, 2006	21.37	21.42	21.21	21.29
3466	NYSE	ORI	Mon, Feb 27, 2006	21.47	21.55	21.34	21.34
3465	NYSE	ORI	Fri, Feb 24, 2006	21.44	21.56	21.31	21.37
3464	NYSE	ORI	Thu, Feb 23, 2006	21.65	21.65	21.35	21.37
3463	NYSE	ORI	Wed, Feb 22, 2006	21.46	21.72	21.28	21.59
3462	NYSE	ORI	Tue, Feb 21, 2006	21.41	21.47	21.30	21.35
3461	NYSE	ORI	Fri, Feb 17, 2006	21.36	21.37	21.17	21.33
3460	NYSE	ORI	Thu, Feb 16, 2006	21.43	21.49	21.30	21.34
3459	NYSE	ORI	Wed, Feb 15, 2006	21.41	21.45	21.29	21.36
3458	NYSE	ORI	Tue, Feb 14, 2006	21.25	21.42	21.19	21.38
3457	NYSE	ORI	Mon, Feb 13, 2006	21.31	21.42	21.18	21.26
3456	NYSE	ORI	Fri, Feb 10, 2006	21.16	21.40	21.10	21.31
3455	NYSE	ORI	Thu, Feb 9, 2006	21.41	21.41	21.10	21.16
3454	NYSE	ORI	Wed, Feb 8, 2006	21.20	21.31	21.09	21.25
3453	NYSE	ORI	Tue, Feb 7, 2006	21.24	21.28	20.99	21.21
3452	NYSE	ORI	Mon, Feb 6, 2006	21.32	21.32	21.15	21.22
3451	NYSE	ORI	Fri, Feb 3, 2006	21.36	21.50	21.23	21.31
3450	NYSE	ORI	Thu, Feb 2, 2006	21.72	21.74	21.33	21.51
3449	NYSE	ORI	Wed, Feb 1, 2006	21.50	21.86	21.43	21.70
3448	NYSE	ORI	Tue, Jan 31, 2006	21.54	21.68	21.27	21.45
3447	NYSE	ORI	Mon, Jan 30, 2006	20.93	21.58	20.93	21.55
3446	NYSE	ORI	Fri, Jan 27, 2006	21.19	21.40	20.97	21.04
3445	NYSE	ORI	Thu, Jan 26, 2006	21.25	21.26	20.92	21.12
3444	NYSE	ORI	Wed, Jan 25, 2006	21.11	21.15	20.59	20.72
3443	NYSE	ORI	Tue, Jan 24, 2006	21.01	21.20	20.98	21.03
3442	NYSE	ORI	Mon, Jan 23, 2006	21.06	21.18	20.90	20.99
3441	NYSE	ORI	Fri, Jan 20, 2006	21.23	21.31	21.01	21.03
3440	NYSE	ORI	Thu, Jan 19, 2006	21.35	21.44	21.15	21.31
3439	NYSE	ORI	Wed, Jan 18, 2006	21.35	21.45	21.28	21.34
3438	NYSE	ORI	Tue, Jan 17, 2006	21.45	21.56	21.26	21.35
3437	NYSE	ORI	Fri, Jan 13, 2006	21.55	21.80	21.55	21.64
3436	NYSE	ORI	Thu, Jan 12, 2006	21.69	21.77	21.54	21.58
3435	NYSE	ORI	Wed, Jan 11, 2006	21.64	21.79	21.46	21.70
3434	NYSE	ORI	Tue, Jan 10, 2006	21.25	21.60	21.24	21.57
3433	NYSE	ORI	Mon, Jan 9, 2006	21.45	21.50	21.15	21.25
3432	NYSE	ORI	Fri, Jan 6, 2006	21.70	21.71	21.34	21.53
3431	NYSE	ORI	Thu, Jan 5, 2006	21.65	21.75	21.36	21.48
3430	NYSE	ORI	Wed, Jan 4, 2006	21.95	21.95	21.58	21.62
3429	NYSE	ORI	Tue, Jan 3, 2006	21.40	21.66	21.08	21.58
3428	NYSE	ORI	Fri, Dec 30, 2005	21.14	21.14	20.82	21.01
3427	NYSE	ORI	Thu, Dec 29, 2005	21.06	21.27	21.04	21.14
3426	NYSE	ORI	Wed, Dec 28, 2005	21.03	21.18	20.99	21.10
3425	NYSE	ORI	Tue, Dec 27, 2005	21.20	21.34	20.88	20.95
3424	NYSE	ORI	Fri, Dec 23, 2005	21.18	21.22	21.11	21.16
3423	NYSE	ORI	Thu, Dec 22, 2005	21.14	21.15	21.00	21.08
3422	NYSE	ORI	Wed, Dec 21, 2005	21.04	21.19	20.91	21.01
3421	NYSE	ORI	Tue, Dec 20, 2005	21.12	21.22	20.99	21.02
3420	NYSE	ORI	Mon, Dec 19, 2005	21.24	21.24	20.96	21.01
3419	NYSE	ORI	Fri, Dec 16, 2005	21.44	21.45	21.20	21.24
3418	NYSE	ORI	Thu, Dec 15, 2005	22.10	22.20	21.92	22.04
3417	NYSE	ORI	Wed, Dec 14, 2005	22.13	22.20	21.87	22.03
3416	NYSE	ORI	Tue, Dec 13, 2005	22.42	22.55	22.09	22.13
3415	NYSE	ORI	Mon, Dec 12, 2005	22.45	22.60	22.30	22.44
3414	NYSE	ORI	Fri, Dec 9, 2005	22.06	22.43	22.06	22.29
3413	NYSE	ORI	Thu, Dec 8, 2005	21.58	21.93	21.50	21.93
3412	NYSE	ORI	Wed, Dec 7, 2005	21.52	21.69	21.46	21.51
3411	NYSE	ORI	Tue, Dec 6, 2005	21.59	21.70	21.47	21.52
3410	NYSE	ORI	Mon, Dec 5, 2005	21.48	21.60	21.38	21.57
3409	NYSE	ORI	Fri, Dec 2, 2005	21.52	21.56	21.36	21.54
3408	NYSE	ORI	Thu, Dec 1, 2005	21.47	21.55	21.28	21.54
3407	NYSE	ORI	Wed, Nov 30, 2005	21.46	21.55	21.25	21.29
3406	NYSE	ORI	Tue, Nov 29, 2005	21.45	21.60	21.38	21.50
3405	NYSE	ORI	Mon, Nov 28, 2005	21.30	21.38	21.15	21.33
3404	NYSE	ORI	Fri, Nov 25, 2005	21.58	21.58	21.20	21.32
3403	NYSE	ORI	Wed, Nov 23, 2005	21.43	21.58	21.35	21.40
3402	NYSE	ORI	Tue, Nov 22, 2005	21.35	21.47	21.26	21.42
3401	NYSE	ORI	Mon, Nov 21, 2005	21.40	21.44	21.18	21.35
3400	NYSE	ORI	Fri, Nov 18, 2005	21.43	21.56	21.16	21.36
3399	NYSE	ORI	Thu, Nov 17, 2005	21.02	21.33	21.02	21.33
3398	NYSE	ORI	Wed, Nov 16, 2005	21.15	21.22	20.83	21.00
3397	NYSE	ORI	Tue, Nov 15, 2005	21.30	21.40	20.97	21.07
3396	NYSE	ORI	Mon, Nov 14, 2005	21.24	21.34	21.12	21.30
3395	NYSE	ORI	Fri, Nov 11, 2005	21.19	21.22	21.07	21.18
3394	NYSE	ORI	Thu, Nov 10, 2005	20.98	21.26	20.72	21.17
3393	NYSE	ORI	Wed, Nov 9, 2005	20.83	20.88	20.76	20.84
3392	NYSE	ORI	Tue, Nov 8, 2005	20.99	20.99	20.79	20.83
3391	NYSE	ORI	Mon, Nov 7, 2005	21.29	21.31	20.95	20.99
3390	NYSE	ORI	Fri, Nov 4, 2005	21.04	21.17	20.82	21.09
3389	NYSE	ORI	Thu, Nov 3, 2005	21.19	21.19	20.89	21.04
3388	NYSE	ORI	Wed, Nov 2, 2005	20.74	21.11	20.73	21.05
3387	NYSE	ORI	Tue, Nov 1, 2005	20.68	20.81	20.50	20.74
3386	NYSE	ORI	Mon, Oct 31, 2005	20.45	20.77	20.40	20.73
3385	NYSE	ORI	Fri, Oct 28, 2005	20.04	20.31	19.62	20.30
3384	NYSE	ORI	Thu, Oct 27, 2005	20.31	20.32	19.82	19.88
3383	NYSE	ORI	Wed, Oct 26, 2005	20.28	20.52	20.21	20.31
3382	NYSE	ORI	Tue, Oct 25, 2005	20.59	20.59	20.12	20.26
3381	NYSE	ORI	Mon, Oct 24, 2005	20.28	20.59	20.28	20.59
3380	NYSE	ORI	Fri, Oct 21, 2005	20.10	20.39	19.96	20.17
3379	NYSE	ORI	Thu, Oct 20, 2005	20.37	20.44	20.00	20.06
3378	NYSE	ORI	Wed, Oct 19, 2005	20.17	20.36	19.98	20.35
3377	NYSE	ORI	Tue, Oct 18, 2005	20.33	20.42	20.12	20.16
3376	NYSE	ORI	Mon, Oct 17, 2005	20.32	20.34	20.06	20.31
3375	NYSE	ORI	Fri, Oct 14, 2005	20.24	20.48	20.03	20.30
3374	NYSE	ORI	Thu, Oct 13, 2005	20.20	20.29	20.07	20.16
3373	NYSE	ORI	Wed, Oct 12, 2005	20.49	20.58	20.04	20.20
3372	NYSE	ORI	Tue, Oct 11, 2005	20.60	20.75	20.26	20.49
3371	NYSE	ORI	Mon, Oct 10, 2005	20.80	20.92	20.50	20.57
3370	NYSE	ORI	Fri, Oct 7, 2005	20.72	20.82	20.51	20.80
3369	NYSE	ORI	Thu, Oct 6, 2005	20.72	20.78	20.51	20.63
3368	NYSE	ORI	Wed, Oct 5, 2005	20.82	20.82	20.57	20.72
3367	NYSE	ORI	Tue, Oct 4, 2005	20.95	21.20	20.86	20.87
3366	NYSE	ORI	Mon, Oct 3, 2005	21.36	21.36	20.87	20.95
3365	NYSE	ORI	Fri, Sep 30, 2005	21.13	21.35	20.88	21.34
3364	NYSE	ORI	Thu, Sep 29, 2005	20.74	21.13	20.58	21.13
3363	NYSE	ORI	Wed, Sep 28, 2005	20.84	20.91	20.54	20.70
3362	NYSE	ORI	Tue, Sep 27, 2005	20.74	20.82	20.62	20.72
3361	NYSE	ORI	Mon, Sep 26, 2005	20.78	20.88	20.61	20.73
3360	NYSE	ORI	Fri, Sep 23, 2005	20.46	20.79	20.42	20.66
3359	NYSE	ORI	Thu, Sep 22, 2005	20.44	20.46	20.08	20.46
3358	NYSE	ORI	Wed, Sep 21, 2005	20.89	20.89	20.38	20.38
3357	NYSE	ORI	Tue, Sep 20, 2005	21.08	21.35	20.90	20.98
3356	NYSE	ORI	Mon, Sep 19, 2005	21.24	21.25	20.96	21.03
3355	NYSE	ORI	Fri, Sep 16, 2005	20.66	21.23	20.64	21.18
3354	NYSE	ORI	Thu, Sep 15, 2005	20.61	20.74	20.48	20.64
3353	NYSE	ORI	Wed, Sep 14, 2005	20.83	20.88	20.58	20.63
3352	NYSE	ORI	Tue, Sep 13, 2005	20.98	20.99	20.78	20.78
3351	NYSE	ORI	Mon, Sep 12, 2005	20.86	21.00	20.78	20.94
3350	NYSE	ORI	Fri, Sep 9, 2005	20.53	20.86	20.48	20.83
3349	NYSE	ORI	Thu, Sep 8, 2005	20.40	20.53	20.30	20.53
3348	NYSE	ORI	Wed, Sep 7, 2005	20.20	20.50	20.14	20.49
3347	NYSE	ORI	Tue, Sep 6, 2005	20.12	20.23	20.04	20.18
3346	NYSE	ORI	Fri, Sep 2, 2005	20.16	20.19	20.01	20.04
3345	NYSE	ORI	Thu, Sep 1, 2005	20.14	20.20	19.93	20.15
3344	NYSE	ORI	Wed, Aug 31, 2005	20.06	20.19	19.86	20.14
3343	NYSE	ORI	Tue, Aug 30, 2005	20.12	20.22	20.01	20.14
3342	NYSE	ORI	Mon, Aug 29, 2005	20.00	20.19	19.81	20.19
3341	NYSE	ORI	Fri, Aug 26, 2005	20.19	20.19	20.03	20.10
3340	NYSE	ORI	Thu, Aug 25, 2005	20.14	20.26	20.01	20.19
3339	NYSE	ORI	Wed, Aug 24, 2005	20.14	20.22	19.93	20.09
3338	NYSE	ORI	Tue, Aug 23, 2005	20.33	20.34	20.10	20.16
3337	NYSE	ORI	Mon, Aug 22, 2005	20.28	20.43	20.22	20.36
3336	NYSE	ORI	Fri, Aug 19, 2005	20.10	20.26	19.95	20.23
3335	NYSE	ORI	Thu, Aug 18, 2005	20.21	20.21	19.92	20.02
3334	NYSE	ORI	Wed, Aug 17, 2005	20.17	20.28	20.12	20.22
3333	NYSE	ORI	Tue, Aug 16, 2005	20.34	20.39	20.08	20.21
3332	NYSE	ORI	Mon, Aug 15, 2005	20.36	20.43	20.25	20.42
3331	NYSE	ORI	Fri, Aug 12, 2005	20.32	20.45	20.15	20.42
3330	NYSE	ORI	Thu, Aug 11, 2005	20.20	20.45	20.20	20.39
3329	NYSE	ORI	Wed, Aug 10, 2005	20.28	20.54	20.18	20.24
3328	NYSE	ORI	Tue, Aug 9, 2005	20.21	20.36	20.21	20.26
3327	NYSE	ORI	Mon, Aug 8, 2005	20.16	20.34	20.16	20.23
3326	NYSE	ORI	Fri, Aug 5, 2005	20.49	20.49	20.09	20.18
3325	NYSE	ORI	Thu, Aug 4, 2005	20.68	20.72	20.46	20.48
3324	NYSE	ORI	Wed, Aug 3, 2005	20.72	20.80	20.66	20.79
3323	NYSE	ORI	Tue, Aug 2, 2005	20.70	20.82	20.68	20.80
3322	NYSE	ORI	Mon, Aug 1, 2005	21.09	21.09	20.60	20.69
3321	NYSE	ORI	Fri, Jul 29, 2005	20.96	21.19	20.85	21.01
3320	NYSE	ORI	Thu, Jul 28, 2005	20.96	20.98	20.72	20.87
3319	NYSE	ORI	Wed, Jul 27, 2005	20.68	20.87	20.61	20.76
3318	NYSE	ORI	Tue, Jul 26, 2005	20.64	20.74	20.52	20.66
3317	NYSE	ORI	Mon, Jul 25, 2005	20.56	20.78	20.44	20.54
3316	NYSE	ORI	Fri, Jul 22, 2005	20.59	20.73	20.48	20.63
3315	NYSE	ORI	Thu, Jul 21, 2005	20.67	20.71	20.42	20.55
3314	NYSE	ORI	Wed, Jul 20, 2005	20.54	20.76	20.54	20.73
3313	NYSE	ORI	Tue, Jul 19, 2005	20.69	20.71	20.53	20.64
3312	NYSE	ORI	Mon, Jul 18, 2005	20.70	20.80	20.57	20.60
3311	NYSE	ORI	Fri, Jul 15, 2005	20.64	20.77	20.60	20.76
3310	NYSE	ORI	Thu, Jul 14, 2005	20.44	20.72	20.44	20.68
3309	NYSE	ORI	Wed, Jul 13, 2005	20.69	20.77	20.49	20.56
3308	NYSE	ORI	Tue, Jul 12, 2005	20.71	20.86	20.62	20.69
3307	NYSE	ORI	Mon, Jul 11, 2005	20.62	20.86	20.50	20.74
3306	NYSE	ORI	Fri, Jul 8, 2005	20.39	20.57	20.28	20.54
3305	NYSE	ORI	Thu, Jul 7, 2005	20.32	20.41	20.23	20.40
3304	NYSE	ORI	Wed, Jul 6, 2005	20.60	20.60	20.44	20.45
3303	NYSE	ORI	Tue, Jul 5, 2005	20.36	20.63	20.31	20.62
3302	NYSE	ORI	Fri, Jul 1, 2005	20.28	20.43	20.27	20.42
3301	NYSE	ORI	Thu, Jun 30, 2005	20.40	20.48	20.23	20.23
3300	NYSE	ORI	Wed, Jun 29, 2005	20.24	20.37	20.20	20.34
3299	NYSE	ORI	Tue, Jun 28, 2005	20.31	20.31	20.10	20.18
3298	NYSE	ORI	Mon, Jun 27, 2005	20.03	20.16	19.98	20.16
3297	NYSE	ORI	Fri, Jun 24, 2005	20.12	20.15	19.86	20.00
3296	NYSE	ORI	Thu, Jun 23, 2005	20.35	20.36	20.10	20.11
3295	NYSE	ORI	Wed, Jun 22, 2005	20.43	20.45	20.20	20.36
3294	NYSE	ORI	Tue, Jun 21, 2005	20.34	20.44	20.24	20.39
3293	NYSE	ORI	Mon, Jun 20, 2005	20.20	20.38	20.07	20.36
3292	NYSE	ORI	Fri, Jun 17, 2005	20.31	20.32	20.14	20.29
3291	NYSE	ORI	Thu, Jun 16, 2005	20.00	20.18	19.92	20.18
3290	NYSE	ORI	Wed, Jun 15, 2005	19.98	20.00	19.88	20.00
3289	NYSE	ORI	Tue, Jun 14, 2005	19.81	19.95	19.77	19.93
3288	NYSE	ORI	Mon, Jun 13, 2005	19.83	20.00	19.77	19.89
3287	NYSE	ORI	Fri, Jun 10, 2005	20.00	20.00	19.75	19.92
3286	NYSE	ORI	Thu, Jun 9, 2005	19.94	19.99	19.79	19.99
3285	NYSE	ORI	Wed, Jun 8, 2005	19.99	20.08	19.86	19.90
3284	NYSE	ORI	Tue, Jun 7, 2005	20.00	20.11	19.85	19.92
3283	NYSE	ORI	Mon, Jun 6, 2005	19.91	20.02	19.82	20.00
3282	NYSE	ORI	Fri, Jun 3, 2005	20.00	20.00	19.77	19.85
3281	NYSE	ORI	Thu, Jun 2, 2005	19.99	20.00	19.84	20.00
3280	NYSE	ORI	Wed, Jun 1, 2005	19.91	20.02	19.77	20.00
3279	NYSE	ORI	Tue, May 31, 2005	19.99	20.00	19.89	19.89
3278	NYSE	ORI	Fri, May 27, 2005	19.95	20.00	19.90	19.93
3277	NYSE	ORI	Thu, May 26, 2005	19.76	20.00	19.76	20.00
3276	NYSE	ORI	Wed, May 25, 2005	19.92	19.92	19.70	19.72
3275	NYSE	ORI	Tue, May 24, 2005	19.96	20.07	19.82	19.95
3274	NYSE	ORI	Mon, May 23, 2005	19.96	20.12	19.86	20.00
3273	NYSE	ORI	Fri, May 20, 2005	19.89	19.97	19.82	19.94
3272	NYSE	ORI	Thu, May 19, 2005	19.77	19.93	19.72	19.89
3271	NYSE	ORI	Wed, May 18, 2005	19.70	19.90	19.70	19.83
3270	NYSE	ORI	Tue, May 17, 2005	19.39	19.69	19.31	19.69
3269	NYSE	ORI	Mon, May 16, 2005	19.12	19.54	19.12	19.54
3268	NYSE	ORI	Fri, May 13, 2005	19.36	19.36	19.04	19.11
3267	NYSE	ORI	Thu, May 12, 2005	19.41	19.52	19.34	19.34
3266	NYSE	ORI	Wed, May 11, 2005	19.37	19.41	19.10	19.40
3265	NYSE	ORI	Tue, May 10, 2005	19.31	19.51	19.29	19.36
3264	NYSE	ORI	Mon, May 9, 2005	19.43	19.48	19.27	19.46
3263	NYSE	ORI	Fri, May 6, 2005	19.45	19.51	19.34	19.42
3262	NYSE	ORI	Thu, May 5, 2005	19.37	19.46	19.14	19.39
3261	NYSE	ORI	Wed, May 4, 2005	19.20	19.51	19.18	19.42
3260	NYSE	ORI	Tue, May 3, 2005	19.25	19.50	18.93	19.08
3259	NYSE	ORI	Mon, May 2, 2005	18.88	19.19	18.88	19.19
3258	NYSE	ORI	Fri, Apr 29, 2005	18.72	19.20	18.44	18.88
3257	NYSE	ORI	Thu, Apr 28, 2005	18.08	18.72	17.88	18.72
3256	NYSE	ORI	Wed, Apr 27, 2005	17.86	18.20	17.71	18.14
3255	NYSE	ORI	Tue, Apr 26, 2005	18.19	18.29	17.90	17.92
3254	NYSE	ORI	Mon, Apr 25, 2005	18.22	18.44	17.98	18.16
3253	NYSE	ORI	Fri, Apr 22, 2005	18.28	18.33	18.00	18.06
3252	NYSE	ORI	Thu, Apr 21, 2005	18.05	18.29	17.97	18.25
3251	NYSE	ORI	Wed, Apr 20, 2005	18.22	18.27	17.83	17.85
3250	NYSE	ORI	Tue, Apr 19, 2005	18.16	18.26	17.98	18.14
3249	NYSE	ORI	Mon, Apr 18, 2005	18.18	18.33	18.01	18.21
3248	NYSE	ORI	Fri, Apr 15, 2005	18.28	18.53	18.18	18.18
3247	NYSE	ORI	Thu, Apr 14, 2005	18.44	18.49	18.29	18.33
3246	NYSE	ORI	Wed, Apr 13, 2005	18.72	18.72	18.39	18.42
3245	NYSE	ORI	Tue, Apr 12, 2005	18.44	18.75	18.28	18.69
3244	NYSE	ORI	Mon, Apr 11, 2005	18.53	18.54	18.38	18.41
3243	NYSE	ORI	Fri, Apr 8, 2005	18.64	18.66	18.36	18.38
3242	NYSE	ORI	Thu, Apr 7, 2005	18.36	18.60	18.32	18.54
3241	NYSE	ORI	Wed, Apr 6, 2005	18.53	18.64	18.35	18.37
3240	NYSE	ORI	Tue, Apr 5, 2005	18.34	18.54	18.30	18.49
3239	NYSE	ORI	Mon, Apr 4, 2005	18.37	18.46	18.20	18.34
3238	NYSE	ORI	Fri, Apr 1, 2005	18.68	18.84	18.22	18.29
3237	NYSE	ORI	Thu, Mar 31, 2005	18.84	18.88	18.60	18.63
3236	NYSE	ORI	Wed, Mar 30, 2005	18.65	18.91	18.52	18.86
3235	NYSE	ORI	Tue, Mar 29, 2005	18.68	18.90	18.56	18.60
3234	NYSE	ORI	Mon, Mar 28, 2005	18.62	18.76	18.58	18.68
3233	NYSE	ORI	Thu, Mar 24, 2005	18.60	18.74	18.52	18.54
3232	NYSE	ORI	Wed, Mar 23, 2005	18.49	18.64	18.44	18.54
3231	NYSE	ORI	Tue, Mar 22, 2005	18.79	18.94	18.50	18.54
3230	NYSE	ORI	Mon, Mar 21, 2005	18.76	18.90	18.74	18.80
3229	NYSE	ORI	Fri, Mar 18, 2005	19.12	19.17	18.42	18.87
3228	NYSE	ORI	Thu, Mar 17, 2005	19.07	19.14	18.98	19.03
3227	NYSE	ORI	Wed, Mar 16, 2005	19.02	19.17	18.92	19.06
3226	NYSE	ORI	Tue, Mar 15, 2005	19.38	19.51	19.03	19.03
3225	NYSE	ORI	Mon, Mar 14, 2005	19.31	19.44	19.29	19.38
3224	NYSE	ORI	Fri, Mar 11, 2005	19.42	19.47	19.29	19.31
3223	NYSE	ORI	Thu, Mar 10, 2005	19.53	19.66	19.23	19.40
3222	NYSE	ORI	Wed, Mar 9, 2005	19.37	19.71	19.29	19.51
3221	NYSE	ORI	Tue, Mar 8, 2005	19.36	19.38	19.15	19.29
3220	NYSE	ORI	Mon, Mar 7, 2005	19.38	19.46	19.27	19.30
3219	NYSE	ORI	Fri, Mar 4, 2005	19.16	19.31	19.11	19.23
3218	NYSE	ORI	Thu, Mar 3, 2005	19.15	19.17	19.03	19.10
3217	NYSE	ORI	Wed, Mar 2, 2005	19.18	19.28	19.04	19.14
3216	NYSE	ORI	Tue, Mar 1, 2005	19.24	19.36	19.19	19.29
3215	NYSE	ORI	Mon, Feb 28, 2005	19.20	19.30	19.18	19.19
3214	NYSE	ORI	Fri, Feb 25, 2005	19.20	19.26	19.16	19.26
3213	NYSE	ORI	Thu, Feb 24, 2005	19.04	19.25	19.04	19.20
3212	NYSE	ORI	Wed, Feb 23, 2005	19.24	19.30	19.11	19.13
3211	NYSE	ORI	Tue, Feb 22, 2005	19.37	19.43	19.17	19.17
3210	NYSE	ORI	Fri, Feb 18, 2005	19.46	19.54	19.28	19.36
3209	NYSE	ORI	Thu, Feb 17, 2005	19.68	19.73	19.42	19.46
3208	NYSE	ORI	Wed, Feb 16, 2005	19.72	19.73	19.56	19.69
3207	NYSE	ORI	Tue, Feb 15, 2005	19.50	19.75	19.44	19.74
3206	NYSE	ORI	Mon, Feb 14, 2005	19.39	19.56	19.36	19.47
3205	NYSE	ORI	Fri, Feb 11, 2005	19.44	19.48	19.23	19.47
3204	NYSE	ORI	Thu, Feb 10, 2005	19.38	19.43	19.29	19.43
3203	NYSE	ORI	Wed, Feb 9, 2005	19.34	19.50	19.22	19.37
3202	NYSE	ORI	Tue, Feb 8, 2005	19.29	19.40	19.25	19.40
3201	NYSE	ORI	Mon, Feb 7, 2005	19.08	19.41	19.08	19.37
3200	NYSE	ORI	Fri, Feb 4, 2005	18.68	19.15	18.66	19.14
3199	NYSE	ORI	Thu, Feb 3, 2005	18.88	18.88	18.56	18.68
3198	NYSE	ORI	Wed, Feb 2, 2005	18.74	18.86	18.67	18.82
3197	NYSE	ORI	Tue, Feb 1, 2005	18.55	18.72	18.42	18.65
3196	NYSE	ORI	Mon, Jan 31, 2005	18.43	18.66	18.38	18.56
3195	NYSE	ORI	Fri, Jan 28, 2005	18.52	18.80	17.64	18.41
3194	NYSE	ORI	Thu, Jan 27, 2005	19.15	19.15	18.54	18.59
3193	NYSE	ORI	Wed, Jan 26, 2005	18.82	18.96	18.58	18.91
3192	NYSE	ORI	Tue, Jan 25, 2005	19.15	19.24	18.76	18.83
3191	NYSE	ORI	Mon, Jan 24, 2005	19.16	19.34	19.14	19.20
3190	NYSE	ORI	Fri, Jan 21, 2005	19.24	19.42	19.06	19.15
3189	NYSE	ORI	Thu, Jan 20, 2005	19.30	19.39	18.86	19.26
3188	NYSE	ORI	Wed, Jan 19, 2005	19.49	19.50	19.17	19.27
3187	NYSE	ORI	Tue, Jan 18, 2005	19.47	19.58	19.15	19.43
3186	NYSE	ORI	Fri, Jan 14, 2005	19.59	19.60	19.32	19.44
3185	NYSE	ORI	Thu, Jan 13, 2005	19.68	19.82	19.50	19.54
3184	NYSE	ORI	Wed, Jan 12, 2005	19.95	19.96	19.60	19.65
3183	NYSE	ORI	Tue, Jan 11, 2005	19.90	19.92	19.76	19.92
3182	NYSE	ORI	Mon, Jan 10, 2005	19.80	20.03	19.80	19.92
3181	NYSE	ORI	Fri, Jan 7, 2005	20.04	20.09	19.77	19.90
3180	NYSE	ORI	Thu, Jan 6, 2005	20.06	20.10	19.89	20.04
3179	NYSE	ORI	Wed, Jan 5, 2005	20.04	20.19	19.98	20.04
3178	NYSE	ORI	Tue, Jan 4, 2005	20.18	20.30	20.02	20.10
3177	NYSE	ORI	Mon, Jan 3, 2005	20.24	20.28	20.00	20.07
3176	NYSE	ORI	Fri, Dec 31, 2004	20.10	20.26	20.08	20.24
3175	NYSE	ORI	Thu, Dec 30, 2004	20.02	20.14	19.98	20.14
3174	NYSE	ORI	Wed, Dec 29, 2004	19.98	20.04	19.94	20.04
3173	NYSE	ORI	Tue, Dec 28, 2004	19.76	19.98	19.76	19.98
3172	NYSE	ORI	Mon, Dec 27, 2004	19.94	19.94	19.58	19.69
3171	NYSE	ORI	Thu, Dec 23, 2004	19.53	19.91	19.44	19.86
3170	NYSE	ORI	Wed, Dec 22, 2004	19.61	19.76	19.55	19.60
3169	NYSE	ORI	Tue, Dec 21, 2004	19.48	19.74	19.39	19.74
3168	NYSE	ORI	Mon, Dec 20, 2004	19.68	19.72	19.34	19.36
3167	NYSE	ORI	Fri, Dec 17, 2004	19.68	19.68	19.52	19.62
3166	NYSE	ORI	Thu, Dec 16, 2004	19.76	19.77	19.54	19.68
3165	NYSE	ORI	Wed, Dec 15, 2004	19.56	19.89	19.52	19.88
3164	NYSE	ORI	Tue, Dec 14, 2004	19.60	19.61	19.44	19.51
3163	NYSE	ORI	Mon, Dec 13, 2004	19.73	19.73	19.52	19.65
3162	NYSE	ORI	Fri, Dec 10, 2004	20.05	20.05	19.38	19.54
3161	NYSE	ORI	Thu, Dec 9, 2004	19.62	19.70	19.45	19.70
3160	NYSE	ORI	Wed, Dec 8, 2004	19.77	19.86	19.60	19.70
3159	NYSE	ORI	Tue, Dec 7, 2004	20.00	20.01	19.79	19.79
3158	NYSE	ORI	Mon, Dec 6, 2004	20.14	20.15	19.84	19.90
3157	NYSE	ORI	Fri, Dec 3, 2004	20.04	20.16	19.94	20.14
3156	NYSE	ORI	Thu, Dec 2, 2004	19.92	20.10	19.91	20.04
3155	NYSE	ORI	Wed, Dec 1, 2004	20.07	20.10	19.96	19.99
3154	NYSE	ORI	Tue, Nov 30, 2004	20.15	20.15	19.82	19.99
3153	NYSE	ORI	Mon, Nov 29, 2004	20.19	20.28	19.96	20.15
3152	NYSE	ORI	Fri, Nov 26, 2004	20.00	20.12	19.93	20.03
3151	NYSE	ORI	Wed, Nov 24, 2004	20.20	20.23	19.96	20.00
3150	NYSE	ORI	Tue, Nov 23, 2004	20.00	20.11	19.75	20.11
3149	NYSE	ORI	Mon, Nov 22, 2004	19.81	20.00	19.77	19.96
3148	NYSE	ORI	Fri, Nov 19, 2004	19.82	19.92	19.58	19.81
3147	NYSE	ORI	Thu, Nov 18, 2004	19.94	20.02	19.75	19.82
3146	NYSE	ORI	Wed, Nov 17, 2004	19.79	20.02	19.79	19.92
3145	NYSE	ORI	Tue, Nov 16, 2004	19.70	20.02	19.70	19.90
3144	NYSE	ORI	Mon, Nov 15, 2004	19.89	19.92	19.60	19.86
3143	NYSE	ORI	Fri, Nov 12, 2004	19.56	20.00	19.42	19.74
3142	NYSE	ORI	Thu, Nov 11, 2004	19.27	19.65	19.25	19.61
3141	NYSE	ORI	Wed, Nov 10, 2004	19.01	19.22	19.00	19.19
3140	NYSE	ORI	Tue, Nov 9, 2004	19.09	19.20	18.93	19.14
3139	NYSE	ORI	Mon, Nov 8, 2004	19.01	19.25	19.01	19.07
3138	NYSE	ORI	Fri, Nov 5, 2004	19.23	19.39	18.98	19.11
3137	NYSE	ORI	Thu, Nov 4, 2004	18.78	19.24	18.74	19.20
3136	NYSE	ORI	Wed, Nov 3, 2004	18.80	18.99	18.62	18.74
3135	NYSE	ORI	Tue, Nov 2, 2004	18.52	18.78	18.52	18.70
3134	NYSE	ORI	Mon, Nov 1, 2004	18.70	18.74	18.38	18.52
3133	NYSE	ORI	Fri, Oct 29, 2004	18.80	18.92	18.43	18.68
3132	NYSE	ORI	Thu, Oct 28, 2004	18.72	19.01	18.63	18.94
3131	NYSE	ORI	Wed, Oct 27, 2004	18.40	18.94	18.22	18.70
3130	NYSE	ORI	Tue, Oct 26, 2004	19.09	19.45	19.04	19.08
3129	NYSE	ORI	Mon, Oct 25, 2004	18.99	19.29	18.86	19.21
3128	NYSE	ORI	Fri, Oct 22, 2004	19.04	19.40	19.03	19.03
3127	NYSE	ORI	Thu, Oct 21, 2004	18.95	19.18	18.80	19.12
3126	NYSE	ORI	Wed, Oct 20, 2004	18.76	19.04	18.71	18.96
3125	NYSE	ORI	Tue, Oct 19, 2004	19.56	19.56	18.89	18.95
3124	NYSE	ORI	Mon, Oct 18, 2004	19.49	19.70	19.41	19.56
3123	NYSE	ORI	Fri, Oct 15, 2004	19.52	19.64	18.74	19.57
3122	NYSE	ORI	Thu, Oct 14, 2004	19.92	20.05	19.47	19.57
3121	NYSE	ORI	Wed, Oct 13, 2004	19.99	20.02	19.80	19.86
3120	NYSE	ORI	Tue, Oct 12, 2004	20.00	20.09	19.91	19.96
3119	NYSE	ORI	Mon, Oct 11, 2004	20.04	20.08	19.98	20.05
3118	NYSE	ORI	Fri, Oct 8, 2004	19.90	20.24	19.90	20.00
3117	NYSE	ORI	Thu, Oct 7, 2004	20.18	20.19	19.92	19.98
3116	NYSE	ORI	Wed, Oct 6, 2004	20.28	20.46	20.15	20.29
3115	NYSE	ORI	Tue, Oct 5, 2004	20.56	20.56	20.28	20.37
3114	NYSE	ORI	Mon, Oct 4, 2004	20.63	20.74	20.34	20.44
3113	NYSE	ORI	Fri, Oct 1, 2004	20.16	20.63	20.05	20.63
3112	NYSE	ORI	Thu, Sep 30, 2004	19.46	20.20	19.45	20.02
3111	NYSE	ORI	Wed, Sep 29, 2004	19.60	19.60	19.42	19.54
3110	NYSE	ORI	Tue, Sep 28, 2004	19.55	19.76	19.55	19.58
3109	NYSE	ORI	Mon, Sep 27, 2004	19.73	19.79	19.54	19.62
3108	NYSE	ORI	Fri, Sep 24, 2004	19.26	19.94	19.26	19.73
3107	NYSE	ORI	Thu, Sep 23, 2004	19.36	19.49	19.21	19.36
3106	NYSE	ORI	Wed, Sep 22, 2004	19.36	19.46	19.24	19.41
3105	NYSE	ORI	Tue, Sep 21, 2004	19.38	19.50	19.33	19.48
3104	NYSE	ORI	Mon, Sep 20, 2004	19.35	19.53	19.31	19.41
3103	NYSE	ORI	Fri, Sep 17, 2004	19.52	19.60	19.37	19.50
3102	NYSE	ORI	Thu, Sep 16, 2004	19.26	19.48	19.26	19.48
3101	NYSE	ORI	Wed, Sep 15, 2004	19.19	19.25	18.98	19.24
3100	NYSE	ORI	Tue, Sep 14, 2004	19.23	19.28	18.96	19.10
3099	NYSE	ORI	Mon, Sep 13, 2004	19.09	19.25	19.02	19.24
3098	NYSE	ORI	Fri, Sep 10, 2004	19.14	19.14	18.90	18.93
3097	NYSE	ORI	Thu, Sep 9, 2004	19.20	19.31	18.97	19.10
3096	NYSE	ORI	Wed, Sep 8, 2004	19.20	19.38	19.06	19.09
3095	NYSE	ORI	Tue, Sep 7, 2004	19.18	19.34	19.04	19.30
3094	NYSE	ORI	Fri, Sep 3, 2004	19.11	19.20	19.01	19.06
3093	NYSE	ORI	Thu, Sep 2, 2004	18.68	19.06	18.56	19.02
3092	NYSE	ORI	Wed, Sep 1, 2004	18.68	18.73	18.47	18.60
3091	NYSE	ORI	Tue, Aug 31, 2004	18.96	19.01	18.71	18.84
3090	NYSE	ORI	Mon, Aug 30, 2004	18.92	19.04	18.82	18.88
3089	NYSE	ORI	Fri, Aug 27, 2004	18.97	18.97	18.74	18.87
3088	NYSE	ORI	Thu, Aug 26, 2004	19.02	19.05	18.77	18.89
3087	NYSE	ORI	Wed, Aug 25, 2004	19.17	19.19	18.94	19.02
3086	NYSE	ORI	Tue, Aug 24, 2004	18.88	19.02	18.82	19.01
3085	NYSE	ORI	Mon, Aug 23, 2004	19.00	19.12	18.78	18.79
3084	NYSE	ORI	Fri, Aug 20, 2004	18.87	19.07	18.85	18.97
3083	NYSE	ORI	Thu, Aug 19, 2004	18.88	19.00	18.81	18.87
3082	NYSE	ORI	Wed, Aug 18, 2004	18.64	18.97	18.56	18.92
3081	NYSE	ORI	Tue, Aug 17, 2004	18.59	18.85	18.59	18.63
3080	NYSE	ORI	Mon, Aug 16, 2004	18.22	18.70	18.22	18.69
3079	NYSE	ORI	Fri, Aug 13, 2004	18.28	18.39	18.12	18.22
3078	NYSE	ORI	Thu, Aug 12, 2004	18.59	18.59	18.33	18.38
3077	NYSE	ORI	Wed, Aug 11, 2004	18.52	18.59	18.31	18.58
3076	NYSE	ORI	Tue, Aug 10, 2004	18.24	18.58	18.19	18.52
3075	NYSE	ORI	Mon, Aug 9, 2004	18.07	18.20	17.99	18.18
3074	NYSE	ORI	Fri, Aug 6, 2004	18.18	18.34	18.03	18.08
3073	NYSE	ORI	Thu, Aug 5, 2004	18.60	18.71	18.18	18.18
3072	NYSE	ORI	Wed, Aug 4, 2004	18.78	18.88	18.62	18.71
3071	NYSE	ORI	Tue, Aug 3, 2004	18.63	18.88	18.48	18.78
3070	NYSE	ORI	Mon, Aug 2, 2004	18.63	18.64	18.38	18.63
3069	NYSE	ORI	Fri, Jul 30, 2004	18.51	18.73	18.49	18.63
3068	NYSE	ORI	Thu, Jul 29, 2004	18.38	18.51	18.29	18.51
3067	NYSE	ORI	Wed, Jul 28, 2004	18.21	18.33	18.06	18.20
3066	NYSE	ORI	Tue, Jul 27, 2004	18.22	18.29	18.10	18.20
3065	NYSE	ORI	Mon, Jul 26, 2004	18.17	18.30	18.10	18.19
3064	NYSE	ORI	Fri, Jul 23, 2004	18.28	18.32	18.08	18.14
3063	NYSE	ORI	Thu, Jul 22, 2004	18.66	18.66	18.20	18.30
3062	NYSE	ORI	Wed, Jul 21, 2004	18.89	18.99	18.66	18.66
3061	NYSE	ORI	Tue, Jul 20, 2004	18.86	18.98	18.51	18.90
3060	NYSE	ORI	Mon, Jul 19, 2004	18.89	19.02	18.84	18.86
3059	NYSE	ORI	Fri, Jul 16, 2004	19.00	19.13	18.94	18.96
3058	NYSE	ORI	Thu, Jul 15, 2004	19.01	19.08	18.93	19.05
3057	NYSE	ORI	Wed, Jul 14, 2004	18.98	19.18	18.97	19.05
3056	NYSE	ORI	Tue, Jul 13, 2004	19.08	19.27	19.08	19.16
3055	NYSE	ORI	Mon, Jul 12, 2004	18.98	19.20	18.89	19.17
3054	NYSE	ORI	Fri, Jul 9, 2004	18.93	19.11	18.93	18.98
3053	NYSE	ORI	Thu, Jul 8, 2004	18.96	19.10	18.84	18.94
3052	NYSE	ORI	Wed, Jul 7, 2004	18.96	19.24	18.96	19.10
3051	NYSE	ORI	Tue, Jul 6, 2004	19.14	19.14	18.94	19.04
3050	NYSE	ORI	Fri, Jul 2, 2004	19.04	19.20	19.04	19.14
3049	NYSE	ORI	Thu, Jul 1, 2004	19.02	19.10	18.92	19.08
3048	NYSE	ORI	Wed, Jun 30, 2004	18.80	19.00	18.78	18.98
3047	NYSE	ORI	Tue, Jun 29, 2004	18.75	18.86	18.60	18.74
3046	NYSE	ORI	Mon, Jun 28, 2004	18.72	18.92	18.66	18.71
3045	NYSE	ORI	Fri, Jun 25, 2004	19.11	19.20	18.57	18.72
3044	NYSE	ORI	Thu, Jun 24, 2004	19.18	19.34	19.00	19.01
3043	NYSE	ORI	Wed, Jun 23, 2004	18.98	19.15	18.88	19.15
3042	NYSE	ORI	Tue, Jun 22, 2004	18.72	19.08	18.72	18.93
3041	NYSE	ORI	Mon, Jun 21, 2004	19.00	19.07	18.85	18.86
3040	NYSE	ORI	Fri, Jun 18, 2004	18.86	19.09	18.64	19.03
3039	NYSE	ORI	Thu, Jun 17, 2004	18.64	18.88	18.61	18.84
3038	NYSE	ORI	Wed, Jun 16, 2004	18.85	18.87	18.68	18.73
3037	NYSE	ORI	Tue, Jun 15, 2004	18.80	18.90	18.73	18.77
3036	NYSE	ORI	Mon, Jun 14, 2004	18.68	18.77	18.60	18.60
3035	NYSE	ORI	Thu, Jun 10, 2004	18.65	18.68	18.56	18.67
3034	NYSE	ORI	Wed, Jun 9, 2004	18.60	18.66	18.44	18.45
3033	NYSE	ORI	Tue, Jun 8, 2004	18.55	18.65	18.50	18.64
3032	NYSE	ORI	Mon, Jun 7, 2004	18.47	18.55	18.40	18.55
3031	NYSE	ORI	Fri, Jun 4, 2004	18.42	18.50	18.27	18.39
3030	NYSE	ORI	Thu, Jun 3, 2004	18.37	18.42	18.22	18.23
3029	NYSE	ORI	Wed, Jun 2, 2004	18.40	18.54	18.27	18.48
3028	NYSE	ORI	Tue, Jun 1, 2004	18.32	18.41	18.11	18.37
3027	NYSE	ORI	Fri, May 28, 2004	17.96	18.40	17.94	18.21
3026	NYSE	ORI	Thu, May 27, 2004	17.78	18.06	17.76	18.04
3025	NYSE	ORI	Wed, May 26, 2004	17.68	17.84	17.67	17.80
3024	NYSE	ORI	Tue, May 25, 2004	17.40	17.77	17.36	17.70
3023	NYSE	ORI	Mon, May 24, 2004	17.50	17.56	17.31	17.47
3022	NYSE	ORI	Fri, May 21, 2004	17.16	17.52	17.16	17.34
3021	NYSE	ORI	Thu, May 20, 2004	17.12	17.34	17.10	17.22
3020	NYSE	ORI	Wed, May 19, 2004	17.50	17.66	17.06	17.10
3019	NYSE	ORI	Tue, May 18, 2004	17.21	17.38	17.20	17.33
3018	NYSE	ORI	Mon, May 17, 2004	17.13	17.28	16.90	17.12
3017	NYSE	ORI	Fri, May 14, 2004	17.28	17.46	17.26	17.29
3016	NYSE	ORI	Thu, May 13, 2004	17.26	17.57	17.24	17.42
3015	NYSE	ORI	Wed, May 12, 2004	17.52	17.58	17.00	17.42
3014	NYSE	ORI	Tue, May 11, 2004	17.82	17.82	17.54	17.64
3013	NYSE	ORI	Mon, May 10, 2004	17.87	17.98	17.59	17.62
3012	NYSE	ORI	Fri, May 7, 2004	18.08	18.27	17.86	17.87
3011	NYSE	ORI	Thu, May 6, 2004	18.16	18.28	18.06	18.24
3010	NYSE	ORI	Wed, May 5, 2004	18.49	18.66	18.34	18.40
3009	NYSE	ORI	Tue, May 4, 2004	18.48	18.60	18.32	18.48
3008	NYSE	ORI	Mon, May 3, 2004	18.52	18.54	18.34	18.42
3007	NYSE	ORI	Fri, Apr 30, 2004	18.64	18.74	18.43	18.58
3006	NYSE	ORI	Thu, Apr 29, 2004	18.76	18.90	18.53	18.74
3005	NYSE	ORI	Wed, Apr 28, 2004	19.06	19.06	18.70	18.85
3004	NYSE	ORI	Tue, Apr 27, 2004	19.22	19.22	18.92	19.10
3003	NYSE	ORI	Mon, Apr 26, 2004	19.47	19.62	19.28	19.42
3002	NYSE	ORI	Fri, Apr 23, 2004	19.88	19.88	19.39	19.55
3001	NYSE	ORI	Thu, Apr 22, 2004	19.54	19.93	19.38	19.76
3000	NYSE	ORI	Wed, Apr 21, 2004	19.22	19.55	19.20	19.46
2999	NYSE	ORI	Tue, Apr 20, 2004	19.60	19.75	19.29	19.30
2998	NYSE	ORI	Mon, Apr 19, 2004	19.64	19.67	19.47	19.58
2997	NYSE	ORI	Fri, Apr 16, 2004	19.64	19.92	19.64	19.70
2996	NYSE	ORI	Thu, Apr 15, 2004	19.66	19.78	19.52	19.67
2995	NYSE	ORI	Wed, Apr 14, 2004	19.66	19.84	19.56	19.67
2994	NYSE	ORI	Tue, Apr 13, 2004	19.96	20.00	19.66	19.66
2993	NYSE	ORI	Mon, Apr 12, 2004	19.98	20.07	19.89	19.96
2992	NYSE	ORI	Thu, Apr 8, 2004	19.90	20.15	19.82	19.86
2991	NYSE	ORI	Wed, Apr 7, 2004	19.98	19.98	19.72	19.91
2990	NYSE	ORI	Tue, Apr 6, 2004	20.04	20.13	19.78	19.96
2989	NYSE	ORI	Mon, Apr 5, 2004	20.14	20.34	20.07	20.30
2988	NYSE	ORI	Fri, Apr 2, 2004	20.04	20.22	19.95	20.06
2987	NYSE	ORI	Thu, Apr 1, 2004	19.60	19.93	19.56	19.93
2986	NYSE	ORI	Wed, Mar 31, 2004	19.53	19.69	19.41	19.65
2985	NYSE	ORI	Tue, Mar 30, 2004	19.42	19.56	19.30	19.54
2984	NYSE	ORI	Mon, Mar 29, 2004	19.32	19.42	19.20	19.42
2983	NYSE	ORI	Fri, Mar 26, 2004	19.42	19.50	19.28	19.28
2982	NYSE	ORI	Thu, Mar 25, 2004	19.48	19.54	19.31	19.46
2981	NYSE	ORI	Wed, Mar 24, 2004	19.48	19.71	19.38	19.42
2980	NYSE	ORI	Tue, Mar 23, 2004	19.52	19.75	19.50	19.62
2979	NYSE	ORI	Mon, Mar 22, 2004	19.68	19.80	19.29	19.45
2978	NYSE	ORI	Fri, Mar 19, 2004	19.28	19.51	19.17	19.29
2977	NYSE	ORI	Thu, Mar 18, 2004	19.21	19.26	19.03	19.18
2976	NYSE	ORI	Wed, Mar 17, 2004	19.26	19.39	19.15	19.19
2975	NYSE	ORI	Tue, Mar 16, 2004	19.24	19.34	19.15	19.26
2974	NYSE	ORI	Mon, Mar 15, 2004	19.44	19.44	19.10	19.14
2973	NYSE	ORI	Fri, Mar 12, 2004	19.01	19.36	18.99	19.35
2972	NYSE	ORI	Thu, Mar 11, 2004	19.10	19.36	18.99	19.01
2971	NYSE	ORI	Wed, Mar 10, 2004	19.34	19.42	19.06	19.06
2970	NYSE	ORI	Tue, Mar 9, 2004	19.43	19.48	19.29	19.32
2969	NYSE	ORI	Mon, Mar 8, 2004	19.46	19.59	19.40	19.43
2968	NYSE	ORI	Fri, Mar 5, 2004	19.38	19.55	19.28	19.34
2967	NYSE	ORI	Thu, Mar 4, 2004	19.67	19.67	19.34	19.35
2966	NYSE	ORI	Wed, Mar 3, 2004	19.44	19.62	19.29	19.62
2965	NYSE	ORI	Tue, Mar 2, 2004	19.52	19.64	19.33	19.45
2964	NYSE	ORI	Mon, Mar 1, 2004	19.32	19.59	19.26	19.44
2963	NYSE	ORI	Fri, Feb 27, 2004	19.03	19.04	18.84	18.88
2962	NYSE	ORI	Thu, Feb 26, 2004	18.72	19.01	18.64	18.99
2961	NYSE	ORI	Wed, Feb 25, 2004	18.94	18.96	18.67	18.78
2960	NYSE	ORI	Tue, Feb 24, 2004	18.96	19.12	18.66	18.89
2959	NYSE	ORI	Mon, Feb 23, 2004	19.08	19.15	18.86	18.87
2958	NYSE	ORI	Fri, Feb 20, 2004	19.08	19.24	18.83	19.14
2957	NYSE	ORI	Thu, Feb 19, 2004	19.28	19.38	18.96	18.97
2956	NYSE	ORI	Wed, Feb 18, 2004	19.25	19.32	19.19	19.27
2955	NYSE	ORI	Tue, Feb 17, 2004	19.23	19.38	19.15	19.24
2954	NYSE	ORI	Fri, Feb 13, 2004	19.20	19.58	18.94	19.23
2953	NYSE	ORI	Thu, Feb 12, 2004	19.60	19.72	19.50	19.64
2952	NYSE	ORI	Wed, Feb 11, 2004	19.88	19.88	19.39	19.48
2951	NYSE	ORI	Tue, Feb 10, 2004	20.17	20.28	19.82	19.88
2950	NYSE	ORI	Mon, Feb 9, 2004	19.92	20.50	19.92	20.32
2949	NYSE	ORI	Fri, Feb 6, 2004	20.05	20.14	19.92	20.06
2948	NYSE	ORI	Thu, Feb 5, 2004	19.90	20.16	19.90	20.00
2947	NYSE	ORI	Wed, Feb 4, 2004	20.33	20.33	19.91	20.03
2946	NYSE	ORI	Tue, Feb 3, 2004	20.22	20.45	20.12	20.32
2945	NYSE	ORI	Mon, Feb 2, 2004	20.60	20.60	20.18	20.25
2944	NYSE	ORI	Fri, Jan 30, 2004	21.00	21.02	20.37	20.70
2943	NYSE	ORI	Thu, Jan 29, 2004	21.20	21.32	20.84	21.04
2942	NYSE	ORI	Wed, Jan 28, 2004	22.00	22.04	21.41	21.42
2941	NYSE	ORI	Tue, Jan 27, 2004	21.64	21.78	21.51	21.68
2940	NYSE	ORI	Mon, Jan 26, 2004	21.56	21.80	21.56	21.75
2939	NYSE	ORI	Fri, Jan 23, 2004	21.40	21.96	21.34	21.63
2938	NYSE	ORI	Thu, Jan 22, 2004	21.54	21.54	21.06	21.21
2937	NYSE	ORI	Wed, Jan 21, 2004	20.65	21.60	20.60	21.54
2936	NYSE	ORI	Tue, Jan 20, 2004	20.56	20.67	20.41	20.63
2935	NYSE	ORI	Fri, Jan 16, 2004	20.44	20.56	20.36	20.48
2934	NYSE	ORI	Thu, Jan 15, 2004	20.52	20.54	20.08	20.48
2933	NYSE	ORI	Wed, Jan 14, 2004	20.66	20.73	20.48	20.55
2932	NYSE	ORI	Tue, Jan 13, 2004	20.54	20.77	20.30	20.77
2931	NYSE	ORI	Mon, Jan 12, 2004	20.57	20.81	20.35	20.55
2930	NYSE	ORI	Fri, Jan 9, 2004	20.22	20.65	20.14	20.40
2929	NYSE	ORI	Thu, Jan 8, 2004	20.36	20.36	19.98	20.16
2928	NYSE	ORI	Wed, Jan 7, 2004	20.12	20.31	20.09	20.31
2927	NYSE	ORI	Tue, Jan 6, 2004	20.24	20.28	20.08	20.15
2926	NYSE	ORI	Mon, Jan 5, 2004	20.25	20.51	20.10	20.20
2925	NYSE	ORI	Fri, Jan 2, 2004	20.24	20.39	19.52	20.24
2924	NYSE	ORI	Wed, Dec 31, 2003	20.24	20.32	20.09	20.29
2923	NYSE	ORI	Tue, Dec 30, 2003	20.13	20.19	20.04	20.09
2922	NYSE	ORI	Mon, Dec 29, 2003	20.14	20.31	20.04	20.08
2921	NYSE	ORI	Fri, Dec 26, 2003	20.32	20.32	20.13	20.14
2920	NYSE	ORI	Wed, Dec 24, 2003	20.00	20.16	20.00	20.16
2919	NYSE	ORI	Tue, Dec 23, 2003	20.08	20.18	19.90	20.00
2918	NYSE	ORI	Mon, Dec 22, 2003	20.03	20.13	19.95	20.06
2917	NYSE	ORI	Fri, Dec 19, 2003	19.79	19.97	19.73	19.97
2916	NYSE	ORI	Thu, Dec 18, 2003	19.76	19.81	19.63	19.71
2915	NYSE	ORI	Wed, Dec 17, 2003	19.95	19.95	19.73	19.79
2914	NYSE	ORI	Tue, Dec 16, 2003	19.89	19.96	19.76	19.92
2913	NYSE	ORI	Mon, Dec 15, 2003	20.45	20.45	19.87	19.92
2912	NYSE	ORI	Fri, Dec 12, 2003	20.31	20.34	20.03	20.03
2911	NYSE	ORI	Thu, Dec 11, 2003	20.21	20.37	20.16	20.31
2910	NYSE	ORI	Wed, Dec 10, 2003	20.69	20.85	20.54	20.59
2909	NYSE	ORI	Tue, Dec 9, 2003	20.68	20.78	20.48	20.63
2908	NYSE	ORI	Mon, Dec 8, 2003	20.50	20.80	20.47	20.55
2907	NYSE	ORI	Fri, Dec 5, 2003	20.27	20.44	20.22	20.34
2906	NYSE	ORI	Thu, Dec 4, 2003	19.84	20.38	19.83	20.26
2905	NYSE	ORI	Wed, Dec 3, 2003	20.12	20.24	19.76	19.82
2904	NYSE	ORI	Tue, Dec 2, 2003	19.97	20.27	19.96	20.23
2903	NYSE	ORI	Mon, Dec 1, 2003	19.89	20.01	19.84	19.96
2902	NYSE	ORI	Fri, Nov 28, 2003	19.79	19.86	19.73	19.77
2901	NYSE	ORI	Wed, Nov 26, 2003	19.73	19.78	19.68	19.77
2900	NYSE	ORI	Tue, Nov 25, 2003	19.83	19.86	19.69	19.73
2899	NYSE	ORI	Mon, Nov 24, 2003	19.45	19.79	19.45	19.72
2898	NYSE	ORI	Fri, Nov 21, 2003	19.52	19.63	19.49	19.49
2897	NYSE	ORI	Thu, Nov 20, 2003	19.49	19.63	19.41	19.47
2896	NYSE	ORI	Wed, Nov 19, 2003	19.44	19.64	19.32	19.54
2895	NYSE	ORI	Tue, Nov 18, 2003	19.57	19.57	19.31	19.41
2894	NYSE	ORI	Mon, Nov 17, 2003	19.68	19.85	19.55	19.57
2893	NYSE	ORI	Fri, Nov 14, 2003	19.43	19.79	19.43	19.74
2892	NYSE	ORI	Thu, Nov 13, 2003	19.44	19.50	19.36	19.48
2891	NYSE	ORI	Wed, Nov 12, 2003	19.44	19.46	19.31	19.46
2890	NYSE	ORI	Tue, Nov 11, 2003	19.41	19.47	19.37	19.42
2889	NYSE	ORI	Mon, Nov 10, 2003	19.31	19.53	19.31	19.46
2888	NYSE	ORI	Fri, Nov 7, 2003	19.60	19.60	19.31	19.39
2887	NYSE	ORI	Thu, Nov 6, 2003	19.36	19.60	19.28	19.60
2886	NYSE	ORI	Wed, Nov 5, 2003	19.44	19.49	19.22	19.47
2885	NYSE	ORI	Tue, Nov 4, 2003	19.60	19.60	19.40	19.49
2884	NYSE	ORI	Mon, Nov 3, 2003	19.20	19.62	19.18	19.62
2883	NYSE	ORI	Fri, Oct 31, 2003	18.85	19.25	18.81	19.17
2882	NYSE	ORI	Thu, Oct 30, 2003	18.48	18.85	18.42	18.80
2881	NYSE	ORI	Wed, Oct 29, 2003	18.53	18.53	18.37	18.44
2880	NYSE	ORI	Tue, Oct 28, 2003	18.46	18.53	18.19	18.53
2879	NYSE	ORI	Mon, Oct 27, 2003	18.43	18.50	18.22	18.32
2878	NYSE	ORI	Fri, Oct 24, 2003	18.59	18.59	18.28	18.39
2877	NYSE	ORI	Thu, Oct 23, 2003	18.56	18.66	18.35	18.59
2876	NYSE	ORI	Wed, Oct 22, 2003	18.88	18.96	18.54	18.55
2875	NYSE	ORI	Tue, Oct 21, 2003	18.84	19.07	18.78	18.99
2874	NYSE	ORI	Mon, Oct 20, 2003	18.96	19.01	18.62	18.74
2873	NYSE	ORI	Fri, Oct 17, 2003	19.15	19.15	18.86	18.93
2872	NYSE	ORI	Thu, Oct 16, 2003	18.74	19.19	18.74	19.15
2871	NYSE	ORI	Wed, Oct 15, 2003	18.81	18.83	18.56	18.74
2870	NYSE	ORI	Tue, Oct 14, 2003	18.64	18.72	18.59	18.68
2869	NYSE	ORI	Mon, Oct 13, 2003	18.51	18.68	18.48	18.67
2868	NYSE	ORI	Fri, Oct 10, 2003	18.49	18.68	18.30	18.37
2867	NYSE	ORI	Thu, Oct 9, 2003	18.67	18.67	18.40	18.52
2866	NYSE	ORI	Wed, Oct 8, 2003	18.56	18.67	18.48	18.61
2865	NYSE	ORI	Tue, Oct 7, 2003	18.60	18.61	18.38	18.51
2864	NYSE	ORI	Mon, Oct 6, 2003	18.64	18.66	18.49	18.62
2863	NYSE	ORI	Fri, Oct 3, 2003	18.45	18.67	18.45	18.53
2862	NYSE	ORI	Thu, Oct 2, 2003	18.36	18.40	18.19	18.34
2861	NYSE	ORI	Wed, Oct 1, 2003	17.78	18.27	17.76	18.27
2860	NYSE	ORI	Tue, Sep 30, 2003	17.87	17.87	17.46	17.65
2859	NYSE	ORI	Mon, Sep 29, 2003	17.72	18.00	17.72	17.92
2858	NYSE	ORI	Fri, Sep 26, 2003	17.49	17.81	17.41	17.61
2857	NYSE	ORI	Thu, Sep 25, 2003	17.60	17.81	17.36	17.42
2856	NYSE	ORI	Wed, Sep 24, 2003	18.03	18.03	17.55	17.63
2855	NYSE	ORI	Tue, Sep 23, 2003	17.86	18.00	17.78	18.00
2854	NYSE	ORI	Mon, Sep 22, 2003	17.91	17.91	17.65	17.86
2853	NYSE	ORI	Fri, Sep 19, 2003	18.11	18.11	17.81	17.93
2852	NYSE	ORI	Thu, Sep 18, 2003	17.85	18.03	17.76	18.03
2851	NYSE	ORI	Wed, Sep 17, 2003	17.78	17.87	17.70	17.72
2850	NYSE	ORI	Tue, Sep 16, 2003	17.87	17.97	17.61	17.78
2849	NYSE	ORI	Mon, Sep 15, 2003	17.62	17.62	17.30	17.43
2848	NYSE	ORI	Fri, Sep 12, 2003	17.70	17.72	17.55	17.62
2847	NYSE	ORI	Thu, Sep 11, 2003	17.81	17.95	17.60	17.70
2846	NYSE	ORI	Wed, Sep 10, 2003	17.87	17.96	17.77	17.84
2845	NYSE	ORI	Tue, Sep 9, 2003	17.89	18.00	17.81	17.96
2844	NYSE	ORI	Mon, Sep 8, 2003	17.80	18.13	17.80	17.98
2843	NYSE	ORI	Fri, Sep 5, 2003	17.92	18.02	17.82	17.89
2842	NYSE	ORI	Thu, Sep 4, 2003	18.13	18.14	17.74	17.87
2841	NYSE	ORI	Wed, Sep 3, 2003	18.00	18.09	17.98	18.04
2840	NYSE	ORI	Tue, Sep 2, 2003	17.97	18.00	17.69	17.97
2839	NYSE	ORI	Fri, Aug 29, 2003	17.68	17.92	17.61	17.92
2838	NYSE	ORI	Thu, Aug 28, 2003	17.76	17.77	17.57	17.64
2837	NYSE	ORI	Wed, Aug 27, 2003	17.98	18.03	17.66	17.71
2836	NYSE	ORI	Tue, Aug 26, 2003	17.66	17.87	17.57	17.87
2835	NYSE	ORI	Mon, Aug 25, 2003	17.76	17.86	17.61	17.62
2834	NYSE	ORI	Fri, Aug 22, 2003	17.92	17.92	17.76	17.79
2833	NYSE	ORI	Thu, Aug 21, 2003	17.95	18.08	17.81	17.85
2832	NYSE	ORI	Wed, Aug 20, 2003	17.89	17.98	17.82	17.87
2831	NYSE	ORI	Tue, Aug 19, 2003	17.97	17.98	17.81	17.89
2830	NYSE	ORI	Mon, Aug 18, 2003	18.00	18.13	17.73	17.80
2829	NYSE	ORI	Fri, Aug 15, 2003	17.92	17.95	17.76	17.87
2828	NYSE	ORI	Thu, Aug 14, 2003	17.79	17.89	17.71	17.89
2827	NYSE	ORI	Wed, Aug 13, 2003	18.01	18.03	17.63	17.66
2826	NYSE	ORI	Tue, Aug 12, 2003	17.92	17.93	17.74	17.90
2825	NYSE	ORI	Mon, Aug 11, 2003	17.89	17.96	17.68	17.79
2824	NYSE	ORI	Fri, Aug 8, 2003	18.00	18.00	17.82	17.95
2823	NYSE	ORI	Thu, Aug 7, 2003	18.13	18.13	17.85	18.00
2822	NYSE	ORI	Wed, Aug 6, 2003	17.76	18.27	17.76	18.21
2821	NYSE	ORI	Tue, Aug 5, 2003	17.87	18.02	17.84	17.87
2820	NYSE	ORI	Mon, Aug 4, 2003	18.08	18.13	17.66	17.91
2819	NYSE	ORI	Fri, Aug 1, 2003	18.46	18.46	18.01	18.03
2818	NYSE	ORI	Thu, Jul 31, 2003	18.30	18.56	18.16	18.41
2817	NYSE	ORI	Wed, Jul 30, 2003	18.27	18.32	18.02	18.26
2816	NYSE	ORI	Tue, Jul 29, 2003	18.56	18.61	18.27	18.28
2815	NYSE	ORI	Mon, Jul 28, 2003	18.40	18.77	18.40	18.60
2814	NYSE	ORI	Fri, Jul 25, 2003	17.97	18.24	17.87	18.24
2813	NYSE	ORI	Thu, Jul 24, 2003	18.35	18.42	17.97	17.98
2812	NYSE	ORI	Wed, Jul 23, 2003	18.21	18.25	17.91	18.16
2811	NYSE	ORI	Tue, Jul 22, 2003	18.34	18.38	18.19	18.24
2810	NYSE	ORI	Mon, Jul 21, 2003	18.66	18.66	18.29	18.34
2809	NYSE	ORI	Fri, Jul 18, 2003	18.72	18.83	18.53	18.64
2808	NYSE	ORI	Thu, Jul 17, 2003	18.88	18.93	18.66	18.66
2807	NYSE	ORI	Wed, Jul 16, 2003	19.14	19.25	18.84	18.84
2806	NYSE	ORI	Tue, Jul 15, 2003	19.01	19.14	18.89	19.01
2805	NYSE	ORI	Mon, Jul 14, 2003	18.67	19.13	18.66	18.98
2804	NYSE	ORI	Fri, Jul 11, 2003	18.26	18.68	18.26	18.54
2803	NYSE	ORI	Thu, Jul 10, 2003	18.59	18.63	18.25	18.29
2802	NYSE	ORI	Wed, Jul 9, 2003	18.61	18.67	18.48	18.64
2801	NYSE	ORI	Tue, Jul 8, 2003	18.40	18.67	18.37	18.61
2800	NYSE	ORI	Mon, Jul 7, 2003	18.45	18.65	18.45	18.51
2799	NYSE	ORI	Thu, Jul 3, 2003	18.29	18.49	18.29	18.42
2798	NYSE	ORI	Wed, Jul 2, 2003	18.52	18.52	18.37	18.43
2797	NYSE	ORI	Tue, Jul 1, 2003	18.21	18.41	18.11	18.39
2796	NYSE	ORI	Mon, Jun 30, 2003	18.59	18.64	18.27	18.28
2795	NYSE	ORI	Fri, Jun 27, 2003	18.40	18.51	18.35	18.49
2794	NYSE	ORI	Thu, Jun 26, 2003	18.14	18.49	18.01	18.34
2793	NYSE	ORI	Wed, Jun 25, 2003	18.37	18.45	18.19	18.27
2792	NYSE	ORI	Tue, Jun 24, 2003	18.05	18.51	18.05	18.29
2791	NYSE	ORI	Mon, Jun 23, 2003	18.37	18.37	18.01	18.03
2790	NYSE	ORI	Fri, Jun 20, 2003	18.28	18.52	18.28	18.45
2789	NYSE	ORI	Thu, Jun 19, 2003	18.35	18.61	18.14	18.16
2788	NYSE	ORI	Wed, Jun 18, 2003	18.67	18.67	18.46	18.57
2787	NYSE	ORI	Tue, Jun 17, 2003	18.88	18.88	18.59	18.67
2786	NYSE	ORI	Mon, Jun 16, 2003	18.45	18.86	18.40	18.75
2785	NYSE	ORI	Fri, Jun 13, 2003	18.24	18.69	18.00	18.22
2784	NYSE	ORI	Thu, Jun 12, 2003	18.11	18.23	18.04	18.16
2783	NYSE	ORI	Wed, Jun 11, 2003	18.27	18.32	17.94	18.01
2782	NYSE	ORI	Tue, Jun 10, 2003	18.10	18.30	18.08	18.30
2781	NYSE	ORI	Mon, Jun 9, 2003	18.33	18.33	18.01	18.04
2780	NYSE	ORI	Fri, Jun 6, 2003	18.53	18.66	18.31	18.33
2779	NYSE	ORI	Thu, Jun 5, 2003	18.28	18.43	18.24	18.42
2778	NYSE	ORI	Wed, Jun 4, 2003	18.05	18.42	18.03	18.26
2777	NYSE	ORI	Tue, Jun 3, 2003	18.29	18.45	17.96	18.04
2776	NYSE	ORI	Mon, Jun 2, 2003	18.40	18.59	18.29	18.39
2775	NYSE	ORI	Fri, May 30, 2003	17.87	18.37	17.76	18.32
2774	NYSE	ORI	Thu, May 29, 2003	17.55	17.77	17.53	17.54
2773	NYSE	ORI	Wed, May 28, 2003	17.55	17.57	17.47	17.57
2772	NYSE	ORI	Tue, May 27, 2003	17.15	17.48	17.01	17.45
2771	NYSE	ORI	Fri, May 23, 2003	16.84	17.18	16.75	17.16
2770	NYSE	ORI	Thu, May 22, 2003	16.67	16.78	16.55	16.71
2769	NYSE	ORI	Wed, May 21, 2003	16.57	16.75	16.48	16.63
2768	NYSE	ORI	Tue, May 20, 2003	16.64	16.81	16.49	16.53
2767	NYSE	ORI	Mon, May 19, 2003	16.85	16.99	16.62	16.62
2766	NYSE	ORI	Fri, May 16, 2003	16.94	16.94	16.74	16.88
2765	NYSE	ORI	Thu, May 15, 2003	17.04	17.04	16.83	16.91
2764	NYSE	ORI	Wed, May 14, 2003	16.96	17.03	16.93	17.00
2763	NYSE	ORI	Tue, May 13, 2003	16.88	17.06	16.86	16.97
2762	NYSE	ORI	Mon, May 12, 2003	16.78	16.96	16.60	16.94
2761	NYSE	ORI	Fri, May 9, 2003	16.69	16.80	16.53	16.80
2760	NYSE	ORI	Thu, May 8, 2003	16.51	16.58	16.35	16.49
2759	NYSE	ORI	Wed, May 7, 2003	16.67	16.70	16.50	16.58
2758	NYSE	ORI	Tue, May 6, 2003	16.77	16.83	16.65	16.75
2757	NYSE	ORI	Mon, May 5, 2003	16.69	16.77	16.60	16.77
2756	NYSE	ORI	Fri, May 2, 2003	16.48	16.76	16.46	16.75
2755	NYSE	ORI	Thu, May 1, 2003	16.28	16.51	16.27	16.48
2754	NYSE	ORI	Wed, Apr 30, 2003	16.02	16.34	15.94	16.32
2753	NYSE	ORI	Tue, Apr 29, 2003	15.99	16.16	15.83	16.01
2752	NYSE	ORI	Mon, Apr 28, 2003	15.69	15.94	15.62	15.91
2751	NYSE	ORI	Fri, Apr 25, 2003	15.87	15.97	15.58	15.69
2750	NYSE	ORI	Thu, Apr 24, 2003	16.00	16.04	15.74	15.87
2749	NYSE	ORI	Wed, Apr 23, 2003	16.00	16.05	15.70	16.05
2748	NYSE	ORI	Tue, Apr 22, 2003	15.37	16.01	15.37	15.89
2747	NYSE	ORI	Mon, Apr 21, 2003	15.49	15.54	15.33	15.44
2746	NYSE	ORI	Thu, Apr 17, 2003	15.25	15.52	15.25	15.52
2745	NYSE	ORI	Wed, Apr 16, 2003	15.29	15.46	15.21	15.30
2744	NYSE	ORI	Tue, Apr 15, 2003	14.98	15.31	14.93	15.18
2743	NYSE	ORI	Mon, Apr 14, 2003	14.76	15.01	14.72	14.98
2742	NYSE	ORI	Fri, Apr 11, 2003	14.76	14.97	14.61	14.68
2741	NYSE	ORI	Thu, Apr 10, 2003	14.66	15.07	14.45	14.72
2740	NYSE	ORI	Wed, Apr 9, 2003	14.72	15.04	14.64	14.65
2739	NYSE	ORI	Tue, Apr 8, 2003	14.69	14.88	14.67	14.84
2738	NYSE	ORI	Mon, Apr 7, 2003	15.15	15.31	14.83	14.87
2737	NYSE	ORI	Fri, Apr 4, 2003	14.83	14.93	14.72	14.85
2736	NYSE	ORI	Thu, Apr 3, 2003	14.88	14.93	14.64	14.78
2735	NYSE	ORI	Wed, Apr 2, 2003	14.75	14.94	14.69	14.71
2734	NYSE	ORI	Tue, Apr 1, 2003	14.32	14.72	14.27	14.66
2733	NYSE	ORI	Mon, Mar 31, 2003	14.21	14.47	14.05	14.27
2732	NYSE	ORI	Fri, Mar 28, 2003	14.27	14.44	14.16	14.34
2731	NYSE	ORI	Thu, Mar 27, 2003	14.20	14.43	14.07	14.31
2730	NYSE	ORI	Wed, Mar 26, 2003	14.35	14.40	14.18	14.24
2729	NYSE	ORI	Tue, Mar 25, 2003	14.35	14.41	14.14	14.41
2728	NYSE	ORI	Mon, Mar 24, 2003	14.72	14.72	14.30	14.32
2727	NYSE	ORI	Fri, Mar 21, 2003	14.72	14.93	14.56	14.91
2726	NYSE	ORI	Thu, Mar 20, 2003	14.29	14.48	14.12	14.47
2725	NYSE	ORI	Wed, Mar 19, 2003	14.16	14.37	14.08	14.37
2724	NYSE	ORI	Tue, Mar 18, 2003	14.37	14.40	14.08	14.14
2723	NYSE	ORI	Mon, Mar 17, 2003	13.89	14.34	13.72	14.32
2722	NYSE	ORI	Fri, Mar 14, 2003	13.63	14.01	13.63	13.89
2721	NYSE	ORI	Thu, Mar 13, 2003	13.29	13.86	13.25	13.81
2720	NYSE	ORI	Wed, Mar 12, 2003	13.44	13.47	13.12	13.22
2719	NYSE	ORI	Tue, Mar 11, 2003	13.71	13.89	13.46	13.49
2718	NYSE	ORI	Mon, Mar 10, 2003	14.21	14.29	13.81	13.81
2717	NYSE	ORI	Fri, Mar 7, 2003	14.21	14.35	14.07	14.32
2716	NYSE	ORI	Thu, Mar 6, 2003	14.05	14.25	14.01	14.19
2715	NYSE	ORI	Wed, Mar 5, 2003	14.08	14.27	14.04	14.14
2714	NYSE	ORI	Tue, Mar 4, 2003	14.32	14.41	14.18	14.18
2713	NYSE	ORI	Mon, Mar 3, 2003	14.67	14.68	14.42	14.48
2712	NYSE	ORI	Fri, Feb 28, 2003	14.27	14.58	14.24	14.56
2711	NYSE	ORI	Thu, Feb 27, 2003	14.00	14.24	13.94	14.16
2710	NYSE	ORI	Wed, Feb 26, 2003	14.11	14.14	13.88	13.90
2709	NYSE	ORI	Tue, Feb 25, 2003	13.98	14.20	13.98	14.14
2708	NYSE	ORI	Mon, Feb 24, 2003	14.24	14.24	13.97	14.11
2707	NYSE	ORI	Fri, Feb 21, 2003	13.95	14.30	13.92	14.24
2706	NYSE	ORI	Thu, Feb 20, 2003	14.03	14.03	13.82	13.88
2705	NYSE	ORI	Wed, Feb 19, 2003	14.23	14.24	13.93	14.01
2704	NYSE	ORI	Tue, Feb 18, 2003	14.11	14.34	14.11	14.28
2703	NYSE	ORI	Fri, Feb 14, 2003	13.97	14.13	13.87	14.01
2702	NYSE	ORI	Thu, Feb 13, 2003	13.81	14.15	13.80	13.98
2701	NYSE	ORI	Wed, Feb 12, 2003	14.06	14.16	13.89	13.92
2700	NYSE	ORI	Tue, Feb 11, 2003	14.26	14.35	14.00	14.09
2699	NYSE	ORI	Mon, Feb 10, 2003	14.03	14.20	13.79	14.13
2698	NYSE	ORI	Fri, Feb 7, 2003	14.00	14.16	13.83	13.90
2697	NYSE	ORI	Thu, Feb 6, 2003	14.00	14.14	13.90	13.96
2696	NYSE	ORI	Wed, Feb 5, 2003	14.32	14.35	14.13	14.14
2695	NYSE	ORI	Tue, Feb 4, 2003	14.32	14.32	14.13	14.22
2694	NYSE	ORI	Mon, Feb 3, 2003	14.51	14.55	14.35	14.51
2693	NYSE	ORI	Fri, Jan 31, 2003	14.37	14.48	14.29	14.48
2692	NYSE	ORI	Thu, Jan 30, 2003	14.41	14.51	14.37	14.37
2691	NYSE	ORI	Wed, Jan 29, 2003	14.68	14.72	14.43	14.61
2690	NYSE	ORI	Tue, Jan 28, 2003	14.41	14.74	14.19	14.63
2689	NYSE	ORI	Mon, Jan 27, 2003	14.80	15.07	14.69	14.78
2688	NYSE	ORI	Fri, Jan 24, 2003	15.17	15.17	14.68	14.79
2687	NYSE	ORI	Thu, Jan 23, 2003	15.31	15.36	15.11	15.18
2686	NYSE	ORI	Wed, Jan 22, 2003	15.28	15.33	15.09	15.12
2685	NYSE	ORI	Tue, Jan 21, 2003	15.17	15.48	15.17	15.38
2684	NYSE	ORI	Fri, Jan 17, 2003	15.47	15.48	15.31	15.36
2683	NYSE	ORI	Thu, Jan 16, 2003	15.54	15.70	15.46	15.53
2682	NYSE	ORI	Wed, Jan 15, 2003	15.63	15.65	15.41	15.50
2681	NYSE	ORI	Tue, Jan 14, 2003	15.63	15.70	15.47	15.65
2680	NYSE	ORI	Mon, Jan 13, 2003	15.79	15.84	15.53	15.60
2679	NYSE	ORI	Fri, Jan 10, 2003	15.95	15.95	15.60	15.68
2678	NYSE	ORI	Thu, Jan 9, 2003	15.63	16.03	15.62	16.00
2677	NYSE	ORI	Wed, Jan 8, 2003	15.71	15.76	15.55	15.56
2676	NYSE	ORI	Tue, Jan 7, 2003	16.14	16.22	15.65	15.77
2675	NYSE	ORI	Mon, Jan 6, 2003	15.79	16.35	15.76	16.14
2674	NYSE	ORI	Fri, Jan 3, 2003	15.68	15.68	15.49	15.61
2673	NYSE	ORI	Thu, Jan 2, 2003	15.07	15.65	14.99	15.58
2672	NYSE	ORI	Tue, Dec 31, 2002	15.04	15.12	14.84	14.93
2671	NYSE	ORI	Mon, Dec 30, 2002	15.12	15.14	14.93	15.01
2670	NYSE	ORI	Fri, Dec 27, 2002	15.31	15.31	15.04	15.07
2669	NYSE	ORI	Thu, Dec 26, 2002	15.31	15.47	15.24	15.28
2668	NYSE	ORI	Tue, Dec 24, 2002	15.33	15.34	15.20	15.23
2667	NYSE	ORI	Mon, Dec 23, 2002	15.31	15.36	15.23	15.33
2666	NYSE	ORI	Fri, Dec 20, 2002	15.47	15.47	15.33	15.38
2665	NYSE	ORI	Thu, Dec 19, 2002	15.36	15.49	15.31	15.47
2664	NYSE	ORI	Wed, Dec 18, 2002	15.49	15.57	15.30	15.33
2663	NYSE	ORI	Tue, Dec 17, 2002	15.63	15.70	15.55	15.60
2662	NYSE	ORI	Mon, Dec 16, 2002	15.57	15.79	15.57	15.57
2661	NYSE	ORI	Fri, Dec 13, 2002	15.64	15.66	15.45	15.55
2660	NYSE	ORI	Thu, Dec 12, 2002	15.92	15.92	15.54	15.64
2659	NYSE	ORI	Wed, Dec 11, 2002	15.73	15.92	15.68	15.89
2658	NYSE	ORI	Tue, Dec 10, 2002	15.53	15.84	15.49	15.71
2657	NYSE	ORI	Mon, Dec 9, 2002	15.47	15.57	15.32	15.52
2656	NYSE	ORI	Fri, Dec 6, 2002	15.57	15.72	15.48	15.66
2655	NYSE	ORI	Thu, Dec 5, 2002	15.63	15.73	15.49	15.69
2654	NYSE	ORI	Wed, Dec 4, 2002	15.60	15.68	15.55	15.60
2653	NYSE	ORI	Tue, Dec 3, 2002	15.79	15.84	15.52	15.70
2652	NYSE	ORI	Mon, Dec 2, 2002	16.00	16.08	15.70	15.79
2651	NYSE	ORI	Fri, Nov 29, 2002	15.95	16.03	15.79	15.96
2650	NYSE	ORI	Wed, Nov 27, 2002	15.87	16.18	15.83	15.94
2649	NYSE	ORI	Tue, Nov 26, 2002	15.91	15.96	15.73	15.82
2648	NYSE	ORI	Mon, Nov 25, 2002	15.79	16.05	15.79	15.94
2647	NYSE	ORI	Fri, Nov 22, 2002	15.89	16.05	15.89	15.97
2646	NYSE	ORI	Thu, Nov 21, 2002	15.99	16.00	15.89	15.97
2645	NYSE	ORI	Wed, Nov 20, 2002	15.54	15.90	15.47	15.86
2644	NYSE	ORI	Tue, Nov 19, 2002	15.52	15.69	15.47	15.57
2643	NYSE	ORI	Mon, Nov 18, 2002	15.82	15.82	15.47	15.60
2642	NYSE	ORI	Fri, Nov 15, 2002	15.55	15.66	15.34	15.63
2641	NYSE	ORI	Thu, Nov 14, 2002	15.60	15.74	15.48	15.51
2640	NYSE	ORI	Wed, Nov 13, 2002	15.49	15.66	15.37	15.52
2639	NYSE	ORI	Tue, Nov 12, 2002	15.65	15.73	15.50	15.55
2638	NYSE	ORI	Mon, Nov 11, 2002	15.62	15.81	15.52	15.64
2637	NYSE	ORI	Fri, Nov 8, 2002	15.55	15.83	15.55	15.63
2636	NYSE	ORI	Thu, Nov 7, 2002	15.97	15.97	15.70	15.74
2635	NYSE	ORI	Wed, Nov 6, 2002	15.95	16.00	15.69	15.96
2634	NYSE	ORI	Tue, Nov 5, 2002	15.89	15.97	15.73	15.77
2633	NYSE	ORI	Mon, Nov 4, 2002	16.03	16.03	15.84	15.84
2632	NYSE	ORI	Fri, Nov 1, 2002	15.89	15.98	15.65	15.89
2631	NYSE	ORI	Thu, Oct 31, 2002	15.81	16.00	15.68	15.90
2630	NYSE	ORI	Wed, Oct 30, 2002	15.79	15.92	15.58	15.76
2629	NYSE	ORI	Tue, Oct 29, 2002	15.95	16.11	15.47	15.75
2628	NYSE	ORI	Mon, Oct 28, 2002	16.48	16.64	15.99	16.09
2627	NYSE	ORI	Fri, Oct 25, 2002	16.11	16.48	16.01	16.35
2626	NYSE	ORI	Thu, Oct 24, 2002	16.57	16.79	16.08	16.11
2625	NYSE	ORI	Wed, Oct 23, 2002	16.48	16.69	16.25	16.58
2624	NYSE	ORI	Tue, Oct 22, 2002	17.00	17.00	16.65	16.69
2623	NYSE	ORI	Mon, Oct 21, 2002	16.88	17.14	16.70	17.01
2622	NYSE	ORI	Fri, Oct 18, 2002	17.07	17.33	16.88	16.96
2621	NYSE	ORI	Thu, Oct 17, 2002	16.91	17.23	16.91	17.17
2620	NYSE	ORI	Wed, Oct 16, 2002	16.48	16.55	16.25	16.48
2619	NYSE	ORI	Tue, Oct 15, 2002	16.53	16.99	16.53	16.74
2618	NYSE	ORI	Mon, Oct 14, 2002	16.00	16.19	15.74	16.05
2617	NYSE	ORI	Fri, Oct 11, 2002	16.45	16.45	15.70	16.05
2616	NYSE	ORI	Thu, Oct 10, 2002	13.87	15.20	13.87	15.13
2615	NYSE	ORI	Wed, Oct 9, 2002	14.61	14.61	13.85	13.90
2614	NYSE	ORI	Tue, Oct 8, 2002	14.32	14.83	14.27	14.73
2613	NYSE	ORI	Mon, Oct 7, 2002	14.27	14.61	14.08	14.21
2612	NYSE	ORI	Fri, Oct 4, 2002	14.90	15.01	14.32	14.44
2611	NYSE	ORI	Thu, Oct 3, 2002	14.95	15.49	14.79	14.89
2610	NYSE	ORI	Wed, Oct 2, 2002	15.39	15.45	14.88	14.95
2609	NYSE	ORI	Tue, Oct 1, 2002	15.39	15.52	15.04	15.52
2608	NYSE	ORI	Mon, Sep 30, 2002	14.99	15.22	14.60	15.14
2607	NYSE	ORI	Fri, Sep 27, 2002	15.47	15.47	15.03	15.07
2606	NYSE	ORI	Thu, Sep 26, 2002	15.15	15.46	15.15	15.41
2605	NYSE	ORI	Wed, Sep 25, 2002	15.23	15.25	14.77	15.00
2604	NYSE	ORI	Tue, Sep 24, 2002	15.17	15.52	14.94	14.99
2603	NYSE	ORI	Mon, Sep 23, 2002	15.54	15.55	15.23	15.46
2602	NYSE	ORI	Fri, Sep 20, 2002	15.79	15.92	15.49	15.54
2601	NYSE	ORI	Thu, Sep 19, 2002	16.05	16.11	15.59	15.60
2600	NYSE	ORI	Wed, Sep 18, 2002	15.73	16.32	15.51	16.19
2599	NYSE	ORI	Tue, Sep 17, 2002	16.01	16.32	15.70	15.73
2598	NYSE	ORI	Mon, Sep 16, 2002	17.07	17.12	15.78	15.94
2597	NYSE	ORI	Fri, Sep 13, 2002	17.18	17.39	17.07	17.23
2596	NYSE	ORI	Thu, Sep 12, 2002	17.35	17.46	17.13	17.18
2595	NYSE	ORI	Wed, Sep 11, 2002	17.52	17.52	17.31	17.36
2594	NYSE	ORI	Tue, Sep 10, 2002	17.30	17.60	17.13	17.41
2593	NYSE	ORI	Mon, Sep 9, 2002	16.69	17.36	16.61	17.29
2592	NYSE	ORI	Fri, Sep 6, 2002	16.88	17.01	16.77	16.82
2591	NYSE	ORI	Thu, Sep 5, 2002	17.01	17.06	16.67	16.70
2590	NYSE	ORI	Wed, Sep 4, 2002	16.77	17.11	16.63	17.08
2589	NYSE	ORI	Tue, Sep 3, 2002	17.10	17.10	16.69	16.83
2588	NYSE	ORI	Fri, Aug 30, 2002	17.01	17.44	16.92	17.12
2587	NYSE	ORI	Thu, Aug 29, 2002	16.60	17.12	16.37	17.02
2586	NYSE	ORI	Wed, Aug 28, 2002	16.60	16.70	16.47	16.60
2585	NYSE	ORI	Tue, Aug 27, 2002	16.99	17.13	16.60	16.66
2584	NYSE	ORI	Mon, Aug 26, 2002	16.58	16.93	16.57	16.90
2583	NYSE	ORI	Fri, Aug 23, 2002	17.04	17.04	16.73	16.76
2582	NYSE	ORI	Thu, Aug 22, 2002	16.59	17.12	16.51	17.01
2581	NYSE	ORI	Wed, Aug 21, 2002	16.56	16.67	16.32	16.51
2580	NYSE	ORI	Tue, Aug 20, 2002	16.61	16.63	16.22	16.50
2579	NYSE	ORI	Mon, Aug 19, 2002	16.52	16.75	16.36	16.60
2578	NYSE	ORI	Fri, Aug 16, 2002	16.53	16.65	16.32	16.52
2577	NYSE	ORI	Thu, Aug 15, 2002	16.51	16.63	16.41	16.53
2576	NYSE	ORI	Wed, Aug 14, 2002	16.22	16.41	16.09	16.40
2575	NYSE	ORI	Tue, Aug 13, 2002	16.49	16.76	16.21	16.21
2574	NYSE	ORI	Mon, Aug 12, 2002	16.34	16.60	16.24	16.50
2573	NYSE	ORI	Fri, Aug 9, 2002	16.13	16.64	15.89	16.45
2572	NYSE	ORI	Thu, Aug 8, 2002	15.62	16.21	15.62	16.13
2571	NYSE	ORI	Wed, Aug 7, 2002	15.73	15.86	15.35	15.76
2570	NYSE	ORI	Tue, Aug 6, 2002	15.44	15.87	15.44	15.66
2569	NYSE	ORI	Mon, Aug 5, 2002	15.76	15.93	15.25	15.31
2568	NYSE	ORI	Fri, Aug 2, 2002	16.48	16.55	15.67	15.74
2567	NYSE	ORI	Thu, Aug 1, 2002	16.78	16.96	16.49	16.72
2566	NYSE	ORI	Wed, Jul 31, 2002	16.51	16.80	16.26	16.79
2565	NYSE	ORI	Tue, Jul 30, 2002	16.27	16.69	15.92	16.59
2564	NYSE	ORI	Mon, Jul 29, 2002	15.41	16.27	15.41	16.27
2563	NYSE	ORI	Fri, Jul 26, 2002	14.35	15.01	14.35	14.97
2562	NYSE	ORI	Thu, Jul 25, 2002	13.96	14.80	13.96	14.27
2561	NYSE	ORI	Wed, Jul 24, 2002	13.35	14.02	13.01	13.94
2560	NYSE	ORI	Tue, Jul 23, 2002	14.13	14.19	13.36	13.48
2559	NYSE	ORI	Mon, Jul 22, 2002	14.53	14.58	13.68	14.13
2558	NYSE	ORI	Fri, Jul 19, 2002	14.03	14.75	14.03	14.49
2557	NYSE	ORI	Thu, Jul 18, 2002	14.88	14.98	14.30	14.34
2556	NYSE	ORI	Wed, Jul 17, 2002	15.31	15.48	14.59	14.92
2555	NYSE	ORI	Tue, Jul 16, 2002	15.20	15.26	15.00	15.18
2554	NYSE	ORI	Mon, Jul 15, 2002	15.17	15.46	14.85	15.30
2553	NYSE	ORI	Fri, Jul 12, 2002	15.33	15.45	15.21	15.25
2552	NYSE	ORI	Thu, Jul 11, 2002	15.04	15.40	14.89	15.31
2551	NYSE	ORI	Wed, Jul 10, 2002	15.87	16.00	15.08	15.17
2550	NYSE	ORI	Tue, Jul 9, 2002	16.32	16.45	15.76	15.81
2549	NYSE	ORI	Mon, Jul 8, 2002	16.21	16.53	16.18	16.36
2548	NYSE	ORI	Fri, Jul 5, 2002	16.16	16.30	16.16	16.21
2547	NYSE	ORI	Wed, Jul 3, 2002	16.48	16.53	16.03	16.16
2546	NYSE	ORI	Tue, Jul 2, 2002	16.72	16.78	16.32	16.35
2545	NYSE	ORI	Mon, Jul 1, 2002	16.82	17.00	16.74	16.90
2544	NYSE	ORI	Fri, Jun 28, 2002	17.15	17.39	16.53	16.80
2543	NYSE	ORI	Thu, Jun 27, 2002	17.09	17.09	16.78	17.02
2542	NYSE	ORI	Wed, Jun 26, 2002	16.32	16.91	16.18	16.84
2541	NYSE	ORI	Tue, Jun 25, 2002	16.53	16.80	16.43	16.45
2540	NYSE	ORI	Mon, Jun 24, 2002	16.92	16.96	16.40	16.40
2539	NYSE	ORI	Fri, Jun 21, 2002	16.79	17.24	16.79	16.93
2538	NYSE	ORI	Thu, Jun 20, 2002	16.96	17.23	16.96	17.01
2537	NYSE	ORI	Wed, Jun 19, 2002	17.15	17.36	17.07	17.07
2536	NYSE	ORI	Tue, Jun 18, 2002	17.13	17.28	16.99	17.21
2535	NYSE	ORI	Mon, Jun 17, 2002	16.65	17.18	16.62	17.13
2534	NYSE	ORI	Fri, Jun 14, 2002	16.03	16.48	15.89	16.42
2533	NYSE	ORI	Thu, Jun 13, 2002	16.53	16.65	16.27	16.27
2532	NYSE	ORI	Wed, Jun 12, 2002	16.93	16.93	16.53	16.53
2531	NYSE	ORI	Tue, Jun 11, 2002	17.35	17.44	16.78	16.82
2530	NYSE	ORI	Mon, Jun 10, 2002	17.36	17.44	17.28	17.33
2529	NYSE	ORI	Fri, Jun 7, 2002	17.04	17.28	16.91	17.23
2528	NYSE	ORI	Thu, Jun 6, 2002	17.39	17.39	17.04	17.04
2527	NYSE	ORI	Wed, Jun 5, 2002	17.31	17.64	17.30	17.39
2526	NYSE	ORI	Tue, Jun 4, 2002	17.39	17.39	17.05	17.30
2525	NYSE	ORI	Mon, Jun 3, 2002	17.71	17.71	17.36	17.40
2524	NYSE	ORI	Fri, May 31, 2002	17.68	17.85	17.63	17.71
2523	NYSE	ORI	Thu, May 30, 2002	17.65	17.79	17.40	17.56
2522	NYSE	ORI	Wed, May 29, 2002	17.81	17.86	17.60	17.63
2521	NYSE	ORI	Tue, May 28, 2002	17.71	17.91	17.54	17.84
2520	NYSE	ORI	Fri, May 24, 2002	17.81	18.03	17.56	17.69
2519	NYSE	ORI	Thu, May 23, 2002	17.63	17.92	17.52	17.79
2518	NYSE	ORI	Wed, May 22, 2002	17.52	17.66	17.47	17.66
2517	NYSE	ORI	Tue, May 21, 2002	17.68	17.71	17.41	17.52
2516	NYSE	ORI	Mon, May 20, 2002	17.77	17.92	17.60	17.77
2515	NYSE	ORI	Fri, May 17, 2002	17.84	18.10	17.84	17.97
2514	NYSE	ORI	Thu, May 16, 2002	17.81	17.91	17.68	17.84
2513	NYSE	ORI	Wed, May 15, 2002	17.73	18.03	17.68	17.89
2512	NYSE	ORI	Tue, May 14, 2002	17.81	17.98	17.81	17.86
2511	NYSE	ORI	Mon, May 13, 2002	17.41	17.79	17.35	17.77
2510	NYSE	ORI	Fri, May 10, 2002	17.44	17.60	17.10	17.47
2509	NYSE	ORI	Thu, May 9, 2002	17.59	17.65	17.37	17.42
2508	NYSE	ORI	Wed, May 8, 2002	17.98	18.08	17.56	17.57
2507	NYSE	ORI	Tue, May 7, 2002	17.92	18.00	17.85	17.86
2506	NYSE	ORI	Mon, May 6, 2002	17.72	18.02	17.72	17.95
2505	NYSE	ORI	Fri, May 3, 2002	17.72	17.79	17.49	17.72
2504	NYSE	ORI	Thu, May 2, 2002	17.92	17.92	17.68	17.72
2503	NYSE	ORI	Wed, May 1, 2002	17.83	18.06	17.60	17.98
2502	NYSE	ORI	Tue, Apr 30, 2002	17.52	17.82	17.51	17.72
2501	NYSE	ORI	Mon, Apr 29, 2002	17.57	17.59	17.36	17.48
2500	NYSE	ORI	Fri, Apr 26, 2002	17.57	17.63	17.37	17.48
2499	NYSE	ORI	Thu, Apr 25, 2002	17.81	17.92	17.56	17.61
2498	NYSE	ORI	Wed, Apr 24, 2002	17.89	18.19	17.71	17.74
2497	NYSE	ORI	Tue, Apr 23, 2002	18.20	18.20	17.82	17.88
2496	NYSE	ORI	Mon, Apr 22, 2002	18.08	18.25	18.08	18.20
2495	NYSE	ORI	Fri, Apr 19, 2002	18.20	18.29	18.08	18.19
2494	NYSE	ORI	Thu, Apr 18, 2002	18.43	18.46	18.11	18.20
2493	NYSE	ORI	Wed, Apr 17, 2002	18.05	18.50	18.05	18.42
2492	NYSE	ORI	Tue, Apr 16, 2002	18.08	18.30	18.05	18.16
2491	NYSE	ORI	Mon, Apr 15, 2002	18.48	18.51	17.97	18.04
2490	NYSE	ORI	Fri, Apr 12, 2002	18.32	18.59	18.17	18.52
2489	NYSE	ORI	Thu, Apr 11, 2002	18.16	18.67	18.16	18.35
2488	NYSE	ORI	Wed, Apr 10, 2002	18.17	18.32	18.06	18.26
2487	NYSE	ORI	Tue, Apr 9, 2002	17.96	18.22	17.95	18.16
2486	NYSE	ORI	Mon, Apr 8, 2002	17.44	17.82	17.38	17.82
2485	NYSE	ORI	Fri, Apr 5, 2002	17.39	17.58	17.34	17.50
2484	NYSE	ORI	Thu, Apr 4, 2002	17.15	17.46	17.14	17.42
2483	NYSE	ORI	Wed, Apr 3, 2002	17.12	17.21	17.00	17.17
2482	NYSE	ORI	Tue, Apr 2, 2002	16.88	17.25	16.85	17.10
2481	NYSE	ORI	Mon, Apr 1, 2002	16.96	17.05	16.61	16.94
2480	NYSE	ORI	Thu, Mar 28, 2002	16.85	17.08	16.84	17.05
2479	NYSE	ORI	Wed, Mar 27, 2002	16.59	16.91	16.49	16.80
2478	NYSE	ORI	Tue, Mar 26, 2002	16.20	16.53	16.19	16.48
2477	NYSE	ORI	Mon, Mar 25, 2002	16.53	16.53	16.08	16.20
2476	NYSE	ORI	Fri, Mar 22, 2002	16.66	16.75	16.38	16.53
2475	NYSE	ORI	Thu, Mar 21, 2002	16.67	16.75	16.44	16.62
2474	NYSE	ORI	Wed, Mar 20, 2002	17.26	17.26	16.77	16.85
2473	NYSE	ORI	Tue, Mar 19, 2002	17.33	17.36	17.11	17.29
2472	NYSE	ORI	Mon, Mar 18, 2002	17.17	17.33	16.99	17.31
2471	NYSE	ORI	Fri, Mar 15, 2002	17.33	17.33	17.12	17.28
2470	NYSE	ORI	Thu, Mar 14, 2002	17.07	17.25	17.07	17.12
2469	NYSE	ORI	Wed, Mar 13, 2002	17.06	17.12	16.96	17.07
2468	NYSE	ORI	Tue, Mar 12, 2002	16.83	17.06	16.82	17.06
2467	NYSE	ORI	Mon, Mar 11, 2002	16.73	16.93	16.65	16.81
2466	NYSE	ORI	Fri, Mar 8, 2002	16.91	16.96	16.75	16.86
2465	NYSE	ORI	Thu, Mar 7, 2002	16.99	17.01	16.53	16.82
2464	NYSE	ORI	Wed, Mar 6, 2002	17.07	17.11	16.92	17.06
2463	NYSE	ORI	Tue, Mar 5, 2002	16.85	17.05	16.85	17.00
2462	NYSE	ORI	Mon, Mar 4, 2002	17.04	17.12	16.99	17.05
2461	NYSE	ORI	Fri, Mar 1, 2002	16.96	17.07	16.81	17.04
2460	NYSE	ORI	Thu, Feb 28, 2002	16.99	17.23	16.75	17.05
2459	NYSE	ORI	Wed, Feb 27, 2002	16.64	17.04	16.64	16.96
2458	NYSE	ORI	Tue, Feb 26, 2002	16.45	16.73	16.37	16.69
2457	NYSE	ORI	Mon, Feb 25, 2002	16.32	16.54	16.13	16.54
2456	NYSE	ORI	Fri, Feb 22, 2002	16.49	16.49	16.16	16.32
2455	NYSE	ORI	Thu, Feb 21, 2002	16.37	16.59	16.21	16.51
2454	NYSE	ORI	Wed, Feb 20, 2002	16.48	16.49	16.19	16.48
2453	NYSE	ORI	Tue, Feb 19, 2002	16.00	16.20	15.97	16.20
2452	NYSE	ORI	Fri, Feb 15, 2002	16.32	16.32	15.97	16.05
2451	NYSE	ORI	Thu, Feb 14, 2002	16.22	16.28	16.08	16.28
2450	NYSE	ORI	Wed, Feb 13, 2002	15.82	16.24	15.79	16.22
2449	NYSE	ORI	Tue, Feb 12, 2002	15.95	15.95	15.74	15.82
2448	NYSE	ORI	Mon, Feb 11, 2002	15.73	15.95	15.63	15.92
2447	NYSE	ORI	Fri, Feb 8, 2002	15.73	15.92	15.47	15.92
2446	NYSE	ORI	Thu, Feb 7, 2002	15.73	15.73	15.47	15.66
2445	NYSE	ORI	Wed, Feb 6, 2002	15.92	15.95	15.60	15.87
2444	NYSE	ORI	Tue, Feb 5, 2002	16.01	16.45	15.72	15.88
2443	NYSE	ORI	Mon, Feb 4, 2002	16.05	16.11	15.92	16.01
2442	NYSE	ORI	Fri, Feb 1, 2002	15.76	16.33	15.72	16.27
2441	NYSE	ORI	Thu, Jan 31, 2002	15.46	15.85	15.46	15.73
2440	NYSE	ORI	Wed, Jan 30, 2002	15.52	15.65	15.31	15.46
2439	NYSE	ORI	Tue, Jan 29, 2002	15.57	15.86	15.47	15.49
2438	NYSE	ORI	Mon, Jan 28, 2002	15.81	15.82	15.53	15.61
2437	NYSE	ORI	Fri, Jan 25, 2002	15.21	16.00	15.21	15.94
2436	NYSE	ORI	Thu, Jan 24, 2002	15.12	15.36	15.08	15.22
2435	NYSE	ORI	Wed, Jan 23, 2002	15.06	15.13	15.02	15.13
2434	NYSE	ORI	Tue, Jan 22, 2002	15.05	15.17	15.02	15.07
2433	NYSE	ORI	Fri, Jan 18, 2002	15.05	15.15	14.97	15.04
2432	NYSE	ORI	Thu, Jan 17, 2002	14.94	15.10	14.93	15.06
2431	NYSE	ORI	Wed, Jan 16, 2002	15.00	15.14	14.77	14.94
2430	NYSE	ORI	Tue, Jan 15, 2002	14.72	15.04	14.72	14.96
2429	NYSE	ORI	Mon, Jan 14, 2002	14.93	15.04	14.67	14.67
2428	NYSE	ORI	Fri, Jan 11, 2002	14.91	15.04	14.83	14.83
2427	NYSE	ORI	Thu, Jan 10, 2002	14.77	14.94	14.67	14.91
2426	NYSE	ORI	Wed, Jan 9, 2002	14.61	15.07	14.61	14.77
2425	NYSE	ORI	Tue, Jan 8, 2002	14.88	14.88	14.42	14.48
2424	NYSE	ORI	Mon, Jan 7, 2002	14.91	14.93	14.64	14.88
2423	NYSE	ORI	Fri, Jan 4, 2002	14.99	15.05	14.90	14.94
2422	NYSE	ORI	Thu, Jan 3, 2002	14.99	15.00	14.49	14.95
2421	NYSE	ORI	Wed, Jan 2, 2002	15.04	15.17	14.74	15.01
2420	NYSE	ORI	Mon, Dec 31, 2001	14.93	15.07	14.76	14.94
2419	NYSE	ORI	Fri, Dec 28, 2001	14.88	15.10	14.83	14.99
2418	NYSE	ORI	Thu, Dec 27, 2001	14.75	14.80	14.61	14.75
2417	NYSE	ORI	Wed, Dec 26, 2001	14.51	14.77	14.43	14.75
2416	NYSE	ORI	Mon, Dec 24, 2001	14.48	14.54	14.41	14.54
2415	NYSE	ORI	Fri, Dec 21, 2001	14.19	14.56	14.19	14.40
2414	NYSE	ORI	Thu, Dec 20, 2001	14.04	14.19	13.95	14.13
2413	NYSE	ORI	Wed, Dec 19, 2001	14.06	14.19	13.97	14.03
2412	NYSE	ORI	Tue, Dec 18, 2001	14.00	14.22	14.00	14.09
2411	NYSE	ORI	Mon, Dec 17, 2001	13.92	14.08	13.87	13.89
2410	NYSE	ORI	Fri, Dec 14, 2001	13.89	13.95	13.76	13.87
2409	NYSE	ORI	Thu, Dec 13, 2001	13.86	13.90	13.72	13.79
2408	NYSE	ORI	Wed, Dec 12, 2001	13.87	13.90	13.79	13.80
2407	NYSE	ORI	Tue, Dec 11, 2001	13.89	13.94	13.79	13.87
2406	NYSE	ORI	Mon, Dec 10, 2001	13.87	14.11	13.76	13.85
2405	NYSE	ORI	Fri, Dec 7, 2001	14.05	14.12	13.87	13.92
2404	NYSE	ORI	Thu, Dec 6, 2001	14.32	14.44	14.00	14.03
2403	NYSE	ORI	Wed, Dec 5, 2001	14.37	14.50	14.35	14.36
2402	NYSE	ORI	Tue, Dec 4, 2001	14.28	14.35	14.18	14.33
2401	NYSE	ORI	Mon, Dec 3, 2001	14.40	14.42	14.27	14.28
2400	NYSE	ORI	Fri, Nov 30, 2001	14.64	14.67	14.32	14.32
2399	NYSE	ORI	Thu, Nov 29, 2001	14.40	14.67	14.40	14.63
2398	NYSE	ORI	Wed, Nov 28, 2001	14.68	14.70	14.40	14.46
2397	NYSE	ORI	Tue, Nov 27, 2001	14.85	14.85	14.64	14.68
2396	NYSE	ORI	Mon, Nov 26, 2001	14.64	14.92	14.64	14.88
2395	NYSE	ORI	Fri, Nov 23, 2001	14.45	14.91	14.45	14.76
2394	NYSE	ORI	Wed, Nov 21, 2001	14.46	14.49	14.27	14.45
2393	NYSE	ORI	Tue, Nov 20, 2001	14.61	14.61	14.30	14.43
2392	NYSE	ORI	Mon, Nov 19, 2001	14.45	14.69	14.42	14.64
2391	NYSE	ORI	Fri, Nov 16, 2001	14.42	14.50	14.35	14.37
2390	NYSE	ORI	Thu, Nov 15, 2001	14.24	14.50	14.24	14.43
2389	NYSE	ORI	Wed, Nov 14, 2001	14.18	14.37	14.17	14.25
2388	NYSE	ORI	Tue, Nov 13, 2001	14.02	14.35	14.00	14.15
2387	NYSE	ORI	Mon, Nov 12, 2001	14.00	14.06	13.55	14.02
2386	NYSE	ORI	Fri, Nov 9, 2001	14.05	14.17	13.74	14.01
2385	NYSE	ORI	Thu, Nov 8, 2001	14.40	14.40	14.13	14.14
2384	NYSE	ORI	Wed, Nov 7, 2001	14.32	14.40	14.14	14.32
2383	NYSE	ORI	Tue, Nov 6, 2001	14.35	14.40	14.25	14.40
2382	NYSE	ORI	Mon, Nov 5, 2001	14.24	14.40	14.24	14.35
2381	NYSE	ORI	Fri, Nov 2, 2001	13.97	14.35	13.73	14.27
2380	NYSE	ORI	Thu, Nov 1, 2001	13.53	13.87	13.47	13.87
2379	NYSE	ORI	Wed, Oct 31, 2001	13.55	13.57	13.36	13.53
2378	NYSE	ORI	Tue, Oct 30, 2001	13.63	13.89	13.50	13.53
2377	NYSE	ORI	Mon, Oct 29, 2001	13.84	13.87	13.55	13.64
2376	NYSE	ORI	Fri, Oct 26, 2001	13.51	13.82	13.49	13.71
2375	NYSE	ORI	Thu, Oct 25, 2001	13.44	13.60	13.14	13.51
2374	NYSE	ORI	Wed, Oct 24, 2001	13.04	13.44	13.04	13.40
2373	NYSE	ORI	Tue, Oct 23, 2001	13.25	13.31	12.98	13.04
2372	NYSE	ORI	Mon, Oct 22, 2001	12.64	13.33	12.61	13.25
2371	NYSE	ORI	Fri, Oct 19, 2001	13.04	13.05	12.51	12.66
2370	NYSE	ORI	Thu, Oct 18, 2001	13.60	13.60	12.99	13.02
2369	NYSE	ORI	Wed, Oct 17, 2001	14.19	14.35	13.48	13.60
2368	NYSE	ORI	Tue, Oct 16, 2001	14.05	14.40	13.97	14.20
2367	NYSE	ORI	Mon, Oct 15, 2001	13.60	14.27	13.52	14.11
2366	NYSE	ORI	Fri, Oct 12, 2001	13.92	13.96	13.29	13.65
2365	NYSE	ORI	Thu, Oct 11, 2001	14.05	14.06	13.79	13.88
2364	NYSE	ORI	Wed, Oct 10, 2001	14.35	14.49	13.87	14.08
2363	NYSE	ORI	Tue, Oct 9, 2001	14.41	14.54	14.28	14.36
2362	NYSE	ORI	Mon, Oct 8, 2001	14.40	14.45	14.12	14.41
2361	NYSE	ORI	Fri, Oct 5, 2001	14.67	14.67	14.13	14.35
2360	NYSE	ORI	Thu, Oct 4, 2001	14.51	14.80	14.37	14.76
2359	NYSE	ORI	Wed, Oct 3, 2001	14.19	14.67	14.08	14.57
2358	NYSE	ORI	Tue, Oct 2, 2001	13.76	14.05	13.75	14.05
2357	NYSE	ORI	Mon, Oct 1, 2001	13.92	13.92	13.58	13.74
2356	NYSE	ORI	Fri, Sep 28, 2001	13.73	14.12	13.62	13.98
2355	NYSE	ORI	Thu, Sep 27, 2001	12.75	13.54	12.75	13.48
2354	NYSE	ORI	Wed, Sep 26, 2001	12.69	12.75	12.45	12.75
2353	NYSE	ORI	Tue, Sep 25, 2001	12.29	12.73	12.29	12.59
2352	NYSE	ORI	Mon, Sep 24, 2001	12.08	12.48	12.08	12.26
2351	NYSE	ORI	Fri, Sep 21, 2001	11.44	12.11	11.31	12.08
2350	NYSE	ORI	Thu, Sep 20, 2001	12.51	12.51	11.86	12.27
2349	NYSE	ORI	Wed, Sep 19, 2001	12.99	13.12	12.21	12.76
2348	NYSE	ORI	Tue, Sep 18, 2001	12.85	12.94	12.75	12.88
2347	NYSE	ORI	Mon, Sep 17, 2001	13.07	13.12	12.77	12.98
2346	NYSE	ORI	Mon, Sep 10, 2001	13.63	13.89	13.41	13.87
2345	NYSE	ORI	Fri, Sep 7, 2001	14.32	14.32	13.63	13.84
2344	NYSE	ORI	Thu, Sep 6, 2001	14.16	14.40	14.11	14.32
2343	NYSE	ORI	Wed, Sep 5, 2001	14.35	14.43	14.21	14.25
2342	NYSE	ORI	Tue, Sep 4, 2001	14.32	14.40	14.00	14.35
2341	NYSE	ORI	Fri, Aug 31, 2001	14.27	14.37	14.19	14.32
2340	NYSE	ORI	Thu, Aug 30, 2001	14.35	14.41	14.26	14.29
2339	NYSE	ORI	Wed, Aug 29, 2001	14.43	14.43	14.19	14.40
2338	NYSE	ORI	Tue, Aug 28, 2001	14.72	14.72	14.35	14.40
2337	NYSE	ORI	Mon, Aug 27, 2001	14.96	14.99	14.56	14.84
2336	NYSE	ORI	Fri, Aug 24, 2001	15.26	15.26	14.96	15.01
2335	NYSE	ORI	Thu, Aug 23, 2001	14.88	15.25	14.86	15.13
2334	NYSE	ORI	Wed, Aug 22, 2001	15.07	15.07	14.78	14.90
2333	NYSE	ORI	Tue, Aug 21, 2001	14.99	15.14	14.99	15.06
2332	NYSE	ORI	Mon, Aug 20, 2001	14.76	15.07	14.70	14.96
2331	NYSE	ORI	Fri, Aug 17, 2001	14.80	14.91	14.74	14.76
2330	NYSE	ORI	Thu, Aug 16, 2001	14.75	14.91	14.64	14.80
2329	NYSE	ORI	Wed, Aug 15, 2001	14.75	14.85	14.53	14.67
2328	NYSE	ORI	Tue, Aug 14, 2001	14.75	14.94	14.69	14.82
2327	NYSE	ORI	Mon, Aug 13, 2001	14.64	14.88	14.51	14.87
2326	NYSE	ORI	Fri, Aug 10, 2001	14.61	14.72	14.40	14.60
2325	NYSE	ORI	Thu, Aug 9, 2001	14.52	14.60	14.45	14.60
2324	NYSE	ORI	Wed, Aug 8, 2001	14.40	15.13	14.36	14.52
2323	NYSE	ORI	Tue, Aug 7, 2001	14.45	14.48	14.37	14.38
2322	NYSE	ORI	Mon, Aug 6, 2001	14.35	14.51	14.35	14.40
2321	NYSE	ORI	Fri, Aug 3, 2001	14.56	14.59	14.25	14.29
2320	NYSE	ORI	Thu, Aug 2, 2001	14.35	14.61	14.17	14.48
2319	NYSE	ORI	Wed, Aug 1, 2001	14.19	14.43	14.05	14.32
2318	NYSE	ORI	Tue, Jul 31, 2001	13.86	14.40	13.86	14.13
2317	NYSE	ORI	Mon, Jul 30, 2001	13.47	13.73	13.23	13.66
2316	NYSE	ORI	Fri, Jul 27, 2001	13.87	13.89	13.73	13.79
2315	NYSE	ORI	Thu, Jul 26, 2001	14.03	14.08	13.97	14.00
2314	NYSE	ORI	Wed, Jul 25, 2001	13.89	14.10	13.81	13.97
2313	NYSE	ORI	Tue, Jul 24, 2001	13.60	13.73	13.49	13.57
2312	NYSE	ORI	Mon, Jul 23, 2001	13.87	13.89	13.70	13.76
2311	NYSE	ORI	Fri, Jul 20, 2001	14.40	14.40	13.50	13.89
2310	NYSE	ORI	Thu, Jul 19, 2001	15.28	15.31	14.44	14.45
2309	NYSE	ORI	Wed, Jul 18, 2001	15.20	15.32	15.17	15.25
2308	NYSE	ORI	Tue, Jul 17, 2001	15.45	15.45	15.16	15.25
2307	NYSE	ORI	Mon, Jul 16, 2001	15.07	15.55	15.07	15.44
2306	NYSE	ORI	Fri, Jul 13, 2001	14.67	15.04	14.67	15.01
2305	NYSE	ORI	Thu, Jul 12, 2001	14.99	15.07	14.93	15.01
2304	NYSE	ORI	Wed, Jul 11, 2001	14.91	14.98	14.80	14.93
2303	NYSE	ORI	Tue, Jul 10, 2001	15.15	15.20	14.93	15.00
2302	NYSE	ORI	Mon, Jul 9, 2001	15.47	15.47	15.18	15.24
2301	NYSE	ORI	Fri, Jul 6, 2001	15.32	15.52	15.25	15.47
2300	NYSE	ORI	Thu, Jul 5, 2001	15.44	15.46	15.31	15.32
2299	NYSE	ORI	Tue, Jul 3, 2001	15.47	15.47	15.42	15.46
2298	NYSE	ORI	Mon, Jul 2, 2001	15.47	15.56	15.37	15.47
2297	NYSE	ORI	Fri, Jun 29, 2001	15.63	15.68	15.44	15.47
2296	NYSE	ORI	Thu, Jun 28, 2001	15.36	15.69	15.36	15.56
2295	NYSE	ORI	Wed, Jun 27, 2001	15.11	15.33	15.09	15.29
2294	NYSE	ORI	Tue, Jun 26, 2001	15.18	15.20	14.96	15.11
2293	NYSE	ORI	Mon, Jun 25, 2001	15.25	15.28	15.12	15.18
2292	NYSE	ORI	Fri, Jun 22, 2001	15.25	15.31	15.20	15.28
2291	NYSE	ORI	Thu, Jun 21, 2001	15.17	15.33	15.15	15.25
2290	NYSE	ORI	Wed, Jun 20, 2001	15.04	15.21	14.99	15.17
2289	NYSE	ORI	Tue, Jun 19, 2001	15.12	15.17	15.00	15.08
2288	NYSE	ORI	Mon, Jun 18, 2001	15.20	15.27	15.02	15.12
2287	NYSE	ORI	Fri, Jun 15, 2001	15.25	15.38	15.22	15.23
2286	NYSE	ORI	Thu, Jun 14, 2001	15.49	15.49	15.20	15.25
2285	NYSE	ORI	Wed, Jun 13, 2001	15.44	15.71	15.44	15.49
2284	NYSE	ORI	Tue, Jun 12, 2001	15.47	15.47	15.17	15.47
2283	NYSE	ORI	Mon, Jun 11, 2001	15.57	15.89	15.45	15.52
2282	NYSE	ORI	Fri, Jun 8, 2001	15.36	15.66	15.36	15.57
2281	NYSE	ORI	Thu, Jun 7, 2001	15.23	15.52	15.12	15.36
2280	NYSE	ORI	Wed, Jun 6, 2001	15.20	15.31	15.09	15.23
2279	NYSE	ORI	Tue, Jun 5, 2001	15.04	15.24	14.99	15.20
2278	NYSE	ORI	Mon, Jun 4, 2001	14.80	15.08	14.80	15.02
2277	NYSE	ORI	Fri, Jun 1, 2001	14.86	14.93	14.59	14.86
2276	NYSE	ORI	Thu, May 31, 2001	15.07	15.17	15.04	15.06
2275	NYSE	ORI	Wed, May 30, 2001	14.93	15.15	14.93	15.12
2274	NYSE	ORI	Tue, May 29, 2001	14.85	15.07	14.82	15.01
2273	NYSE	ORI	Fri, May 25, 2001	15.04	15.08	14.87	14.96
2272	NYSE	ORI	Thu, May 24, 2001	14.89	15.04	14.85	15.01
2271	NYSE	ORI	Wed, May 23, 2001	15.14	15.17	14.88	15.02
2270	NYSE	ORI	Tue, May 22, 2001	15.28	15.29	15.06	15.14
2269	NYSE	ORI	Mon, May 21, 2001	15.33	15.36	15.21	15.28
2268	NYSE	ORI	Fri, May 18, 2001	15.09	15.39	15.09	15.31
2267	NYSE	ORI	Thu, May 17, 2001	14.80	15.13	14.75	15.13
2266	NYSE	ORI	Wed, May 16, 2001	14.61	15.01	14.59	14.78
2265	NYSE	ORI	Tue, May 15, 2001	14.67	14.69	14.51	14.61
2264	NYSE	ORI	Mon, May 14, 2001	14.88	14.93	14.51	14.66
2263	NYSE	ORI	Fri, May 11, 2001	14.91	15.09	14.81	14.91
2262	NYSE	ORI	Thu, May 10, 2001	15.07	15.15	14.93	14.96
2261	NYSE	ORI	Wed, May 9, 2001	15.16	15.17	14.99	15.07
2260	NYSE	ORI	Tue, May 8, 2001	15.05	15.31	15.05	15.16
2259	NYSE	ORI	Mon, May 7, 2001	15.04	15.16	14.99	15.02
2258	NYSE	ORI	Fri, May 4, 2001	15.23	15.23	14.88	15.12
2257	NYSE	ORI	Thu, May 3, 2001	15.30	15.33	15.12	15.33
2256	NYSE	ORI	Wed, May 2, 2001	15.41	15.60	15.32	15.36
2255	NYSE	ORI	Tue, May 1, 2001	15.28	15.64	15.22	15.41
2254	NYSE	ORI	Mon, Apr 30, 2001	15.36	15.47	15.34	15.41
2253	NYSE	ORI	Fri, Apr 27, 2001	15.20	15.46	15.20	15.36
2252	NYSE	ORI	Thu, Apr 26, 2001	14.75	15.33	14.72	15.24
2251	NYSE	ORI	Wed, Apr 25, 2001	14.56	14.92	14.56	14.80
2250	NYSE	ORI	Tue, Apr 24, 2001	14.64	14.78	14.35	14.62
2249	NYSE	ORI	Mon, Apr 23, 2001	14.88	14.91	14.66	14.67
2248	NYSE	ORI	Fri, Apr 20, 2001	15.33	15.33	14.93	14.98
2247	NYSE	ORI	Thu, Apr 19, 2001	15.25	15.45	15.20	15.30
2246	NYSE	ORI	Wed, Apr 18, 2001	15.09	15.49	15.08	15.25
2245	NYSE	ORI	Tue, Apr 17, 2001	15.07	15.09	14.85	15.09
2244	NYSE	ORI	Mon, Apr 16, 2001	15.01	15.07	14.89	15.05
2243	NYSE	ORI	Thu, Apr 12, 2001	15.25	15.28	14.93	15.06
2242	NYSE	ORI	Wed, Apr 11, 2001	15.41	15.47	15.30	15.31
2241	NYSE	ORI	Tue, Apr 10, 2001	15.36	15.47	15.34	15.36
2240	NYSE	ORI	Mon, Apr 9, 2001	15.23	15.35	15.20	15.33
2239	NYSE	ORI	Fri, Apr 6, 2001	15.47	15.48	15.17	15.25
2238	NYSE	ORI	Thu, Apr 5, 2001	15.27	15.63	15.26	15.55
2237	NYSE	ORI	Wed, Apr 4, 2001	15.35	15.47	15.07	15.16
2236	NYSE	ORI	Tue, Apr 3, 2001	15.41	15.46	15.25	15.35
2235	NYSE	ORI	Mon, Apr 2, 2001	15.23	15.95	15.17	15.66
2234	NYSE	ORI	Fri, Mar 30, 2001	14.91	15.32	14.91	15.15
2233	NYSE	ORI	Thu, Mar 29, 2001	14.51	14.91	14.45	14.84
2232	NYSE	ORI	Wed, Mar 28, 2001	14.40	14.64	14.40	14.54
2231	NYSE	ORI	Tue, Mar 27, 2001	14.61	14.64	14.25	14.41
2230	NYSE	ORI	Mon, Mar 26, 2001	14.40	14.93	14.40	14.69
2229	NYSE	ORI	Fri, Mar 23, 2001	14.11	14.58	14.08	14.41
2228	NYSE	ORI	Thu, Mar 22, 2001	14.35	14.41	13.76	14.05
2227	NYSE	ORI	Wed, Mar 21, 2001	14.64	14.64	14.33	14.36
2226	NYSE	ORI	Tue, Mar 20, 2001	14.77	15.07	14.56	14.64
2225	NYSE	ORI	Mon, Mar 19, 2001	14.53	14.83	14.36	14.83
2224	NYSE	ORI	Fri, Mar 16, 2001	14.64	14.77	14.53	14.55
2223	NYSE	ORI	Thu, Mar 15, 2001	14.51	14.91	14.45	14.63
2222	NYSE	ORI	Wed, Mar 14, 2001	14.40	14.45	14.27	14.41
2221	NYSE	ORI	Tue, Mar 13, 2001	14.83	14.83	14.62	14.74
2220	NYSE	ORI	Mon, Mar 12, 2001	15.04	15.23	14.79	14.79
2219	NYSE	ORI	Fri, Mar 9, 2001	15.01	15.09	14.90	15.01
2218	NYSE	ORI	Thu, Mar 8, 2001	14.88	15.17	14.88	15.01
2217	NYSE	ORI	Wed, Mar 7, 2001	14.96	15.01	14.88	14.92
2216	NYSE	ORI	Tue, Mar 6, 2001	14.93	15.02	14.81	14.92
2215	NYSE	ORI	Mon, Mar 5, 2001	15.04	15.17	14.67	14.89
2214	NYSE	ORI	Fri, Mar 2, 2001	14.69	15.20	14.65	15.00
2213	NYSE	ORI	Thu, Mar 1, 2001	14.80	14.80	14.47	14.67
2212	NYSE	ORI	Wed, Feb 28, 2001	14.43	15.07	14.24	15.07
2211	NYSE	ORI	Tue, Feb 27, 2001	14.18	14.45	14.13	14.45
2210	NYSE	ORI	Mon, Feb 26, 2001	14.05	14.35	14.05	14.28
2209	NYSE	ORI	Fri, Feb 23, 2001	13.95	14.35	13.94	14.05
2208	NYSE	ORI	Thu, Feb 22, 2001	13.60	14.51	13.50	13.89
2207	NYSE	ORI	Wed, Feb 21, 2001	14.05	14.05	13.55	13.69
2206	NYSE	ORI	Tue, Feb 20, 2001	14.67	14.67	13.87	14.05
2205	NYSE	ORI	Fri, Feb 16, 2001	14.83	15.21	14.67	14.72
2204	NYSE	ORI	Thu, Feb 15, 2001	15.15	15.31	14.53	14.81
2203	NYSE	ORI	Wed, Feb 14, 2001	14.83	15.62	14.83	15.41
2202	NYSE	ORI	Tue, Feb 13, 2001	15.68	15.71	15.18	15.30
2201	NYSE	ORI	Mon, Feb 12, 2001	15.36	15.81	15.36	15.73
2200	NYSE	ORI	Fri, Feb 9, 2001	15.06	15.46	14.75	15.32
2199	NYSE	ORI	Thu, Feb 8, 2001	15.52	15.63	15.15	15.26
2198	NYSE	ORI	Wed, Feb 7, 2001	15.17	15.65	15.15	15.63
2197	NYSE	ORI	Tue, Feb 6, 2001	15.47	15.47	15.15	15.24
2196	NYSE	ORI	Mon, Feb 5, 2001	15.15	15.51	14.99	15.51
2195	NYSE	ORI	Fri, Feb 2, 2001	15.04	15.20	14.91	15.12
2194	NYSE	ORI	Thu, Feb 1, 2001	14.61	15.01	14.60	14.91
2193	NYSE	ORI	Wed, Jan 31, 2001	14.83	14.87	14.29	14.66
2192	NYSE	ORI	Tue, Jan 30, 2001	15.15	15.17	14.85	15.01
2191	NYSE	ORI	Mon, Jan 29, 2001	15.17	15.36	15.07	15.17
2190	NYSE	ORI	Fri, Jan 26, 2001	15.27	15.40	15.00	15.17
2189	NYSE	ORI	Thu, Jan 25, 2001	15.07	15.37	14.90	15.27
2188	NYSE	ORI	Wed, Jan 24, 2001	14.47	15.60	14.47	15.20
2187	NYSE	ORI	Tue, Jan 23, 2001	14.57	14.87	14.30	14.67
2186	NYSE	ORI	Mon, Jan 22, 2001	14.00	15.00	14.00	14.53
2185	NYSE	ORI	Fri, Jan 19, 2001	13.83	14.10	13.73	14.03
2184	NYSE	ORI	Thu, Jan 18, 2001	14.03	14.03	13.73	13.90
2183	NYSE	ORI	Wed, Jan 17, 2001	13.97	14.13	13.75	14.00
2182	NYSE	ORI	Tue, Jan 16, 2001	13.60	14.17	13.37	13.97
2181	NYSE	ORI	Fri, Jan 12, 2001	14.60	14.63	13.10	13.63
2180	NYSE	ORI	Thu, Jan 11, 2001	14.77	14.93	14.47	14.50
2179	NYSE	ORI	Wed, Jan 10, 2001	14.07	15.23	13.90	15.10
2178	NYSE	ORI	Tue, Jan 9, 2001	15.00	15.03	14.13	14.13
2177	NYSE	ORI	Mon, Jan 8, 2001	14.83	15.20	14.60	15.20
2176	NYSE	ORI	Fri, Jan 5, 2001	14.57	15.00	14.40	14.90
2175	NYSE	ORI	Thu, Jan 4, 2001	15.87	15.90	14.00	14.63
2174	NYSE	ORI	Wed, Jan 3, 2001	16.13	16.20	15.33	16.00
2173	NYSE	ORI	Tue, Jan 2, 2001	16.83	16.83	15.93	16.03
2172	NYSE	ORI	Fri, Dec 29, 2000	17.03	17.10	16.83	17.07
2171	NYSE	ORI	Thu, Dec 28, 2000	16.80	17.07	16.80	17.07
2170	NYSE	ORI	Wed, Dec 27, 2000	16.47	16.87	16.33	16.87
2169	NYSE	ORI	Tue, Dec 26, 2000	16.43	16.73	16.27	16.63
2168	NYSE	ORI	Fri, Dec 22, 2000	15.93	16.53	15.90	16.43
2167	NYSE	ORI	Thu, Dec 21, 2000	15.53	16.17	15.53	15.97
2166	NYSE	ORI	Wed, Dec 20, 2000	15.53	15.70	15.43	15.60
2165	NYSE	ORI	Tue, Dec 19, 2000	15.67	15.87	15.40	15.67
2164	NYSE	ORI	Mon, Dec 18, 2000	15.00	15.90	15.00	15.60
2163	NYSE	ORI	Fri, Dec 15, 2000	14.93	15.40	14.93	15.13
2162	NYSE	ORI	Thu, Dec 14, 2000	15.50	15.53	14.93	15.07
2161	NYSE	ORI	Wed, Dec 13, 2000	15.53	15.70	15.43	15.60
2160	NYSE	ORI	Tue, Dec 12, 2000	15.67	15.87	15.43	15.60
2159	NYSE	ORI	Mon, Dec 11, 2000	15.70	15.73	15.47	15.73
2158	NYSE	ORI	Fri, Dec 8, 2000	15.47	15.73	15.43	15.70
2157	NYSE	ORI	Thu, Dec 7, 2000	14.77	15.50	14.70	15.20
2156	NYSE	ORI	Wed, Dec 6, 2000	14.83	15.47	14.83	14.90
2155	NYSE	ORI	Tue, Dec 5, 2000	14.43	14.77	14.43	14.77
2154	NYSE	ORI	Mon, Dec 4, 2000	14.33	14.43	14.17	14.43
2153	NYSE	ORI	Fri, Dec 1, 2000	13.93	14.40	13.93	14.37
2152	NYSE	ORI	Thu, Nov 30, 2000	14.37	14.40	13.73	13.90
2151	NYSE	ORI	Wed, Nov 29, 2000	14.40	14.50	14.27	14.33
2150	NYSE	ORI	Tue, Nov 28, 2000	13.90	14.53	13.90	14.30
2149	NYSE	ORI	Mon, Nov 27, 2000	14.30	14.30	13.80	13.90
2148	NYSE	ORI	Fri, Nov 24, 2000	13.73	14.20	13.70	14.20
2147	NYSE	ORI	Wed, Nov 22, 2000	13.87	14.40	13.50	13.83
2146	NYSE	ORI	Tue, Nov 21, 2000	13.67	13.70	13.40	13.67
2145	NYSE	ORI	Mon, Nov 20, 2000	13.87	13.87	13.47	13.60
2144	NYSE	ORI	Fri, Nov 17, 2000	14.13	14.37	13.92	13.97
2143	NYSE	ORI	Thu, Nov 16, 2000	14.33	14.57	13.93	14.10
2142	NYSE	ORI	Wed, Nov 15, 2000	14.10	14.40	13.87	14.40
2141	NYSE	ORI	Tue, Nov 14, 2000	13.33	14.10	13.10	13.90
2140	NYSE	ORI	Mon, Nov 13, 2000	13.33	13.33	12.80	13.23
2139	NYSE	ORI	Fri, Nov 10, 2000	13.30	13.33	12.87	13.33
2138	NYSE	ORI	Thu, Nov 9, 2000	13.03	13.30	12.90	13.30
2137	NYSE	ORI	Wed, Nov 8, 2000	13.20	13.30	13.03	13.10
2136	NYSE	ORI	Tue, Nov 7, 2000	12.67	13.17	12.63	13.07
2135	NYSE	ORI	Mon, Nov 6, 2000	12.93	13.33	12.83	12.93
2134	NYSE	ORI	Fri, Nov 3, 2000	13.13	13.23	12.67	12.80
2133	NYSE	ORI	Thu, Nov 2, 2000	13.83	13.93	13.33	13.33
2132	NYSE	ORI	Wed, Nov 1, 2000	13.73	13.97	13.53	13.77
2131	NYSE	ORI	Tue, Oct 31, 2000	14.67	14.70	13.70	13.87
2130	NYSE	ORI	Mon, Oct 30, 2000	14.27	14.83	14.27	14.77
2129	NYSE	ORI	Fri, Oct 27, 2000	13.50	14.27	13.43	14.17
2128	NYSE	ORI	Thu, Oct 26, 2000	13.73	14.20	13.27	13.50
2127	NYSE	ORI	Wed, Oct 25, 2000	13.40	13.83	13.23	13.73
2126	NYSE	ORI	Tue, Oct 24, 2000	13.20	13.43	12.93	13.13
2125	NYSE	ORI	Mon, Oct 23, 2000	12.37	12.73	12.33	12.57
2124	NYSE	ORI	Fri, Oct 20, 2000	12.43	12.73	12.30	12.33
2123	NYSE	ORI	Thu, Oct 19, 2000	12.00	12.60	12.00	12.47
2122	NYSE	ORI	Wed, Oct 18, 2000	11.80	12.30	11.57	12.03
2121	NYSE	ORI	Tue, Oct 17, 2000	12.40	12.50	11.83	11.90
2120	NYSE	ORI	Mon, Oct 16, 2000	12.10	12.40	11.93	12.40
2119	NYSE	ORI	Fri, Oct 13, 2000	11.47	12.27	11.47	12.17
2118	NYSE	ORI	Thu, Oct 12, 2000	12.13	12.27	11.33	11.33
2117	NYSE	ORI	Wed, Oct 11, 2000	12.47	12.50	12.07	12.10
2116	NYSE	ORI	Tue, Oct 10, 2000	12.47	12.57	12.37	12.47
2115	NYSE	ORI	Mon, Oct 9, 2000	12.37	12.37	12.00	12.33
2114	NYSE	ORI	Fri, Oct 6, 2000	12.80	12.93	12.27	12.50
2113	NYSE	ORI	Thu, Oct 5, 2000	12.27	13.00	12.27	12.80
2112	NYSE	ORI	Wed, Oct 4, 2000	12.97	13.23	12.48	12.57
2111	NYSE	ORI	Tue, Oct 3, 2000	13.20	13.27	12.80	13.03
2110	NYSE	ORI	Mon, Oct 2, 2000	13.03	13.57	12.57	13.27
2109	NYSE	ORI	Fri, Sep 29, 2000	13.83	13.90	12.80	12.83
2108	NYSE	ORI	Thu, Sep 28, 2000	13.53	13.87	13.40	13.83
2107	NYSE	ORI	Wed, Sep 27, 2000	13.53	13.77	13.43	13.53
2106	NYSE	ORI	Tue, Sep 26, 2000	13.63	13.77	13.37	13.67
2105	NYSE	ORI	Mon, Sep 25, 2000	13.97	14.00	13.60	13.77
2104	NYSE	ORI	Fri, Sep 22, 2000	13.60	13.97	13.60	13.87
2103	NYSE	ORI	Thu, Sep 21, 2000	13.83	13.97	13.73	13.73
2102	NYSE	ORI	Wed, Sep 20, 2000	13.93	14.10	13.77	13.77
2101	NYSE	ORI	Tue, Sep 19, 2000	13.53	14.20	13.50	14.10
2100	NYSE	ORI	Mon, Sep 18, 2000	13.83	13.87	13.33	13.40
2099	NYSE	ORI	Fri, Sep 15, 2000	13.70	13.83	13.63	13.80
2098	NYSE	ORI	Thu, Sep 14, 2000	13.63	13.90	13.63	13.83
2097	NYSE	ORI	Wed, Sep 13, 2000	13.83	14.03	13.67	13.77
2096	NYSE	ORI	Tue, Sep 12, 2000	13.70	13.93	13.70	13.83
2095	NYSE	ORI	Mon, Sep 11, 2000	13.60	13.87	13.53	13.70
2094	NYSE	ORI	Fri, Sep 8, 2000	13.57	14.43	13.57	13.73
2093	NYSE	ORI	Thu, Sep 7, 2000	13.33	14.13	13.27	13.60
2092	NYSE	ORI	Wed, Sep 6, 2000	12.73	13.17	12.70	13.17
2091	NYSE	ORI	Tue, Sep 5, 2000	12.37	12.77	12.37	12.73
2090	NYSE	ORI	Fri, Sep 1, 2000	12.77	12.77	12.20	12.57
2089	NYSE	ORI	Thu, Aug 31, 2000	12.60	12.80	12.53	12.77
2088	NYSE	ORI	Wed, Aug 30, 2000	12.27	12.67	12.23	12.57
2087	NYSE	ORI	Tue, Aug 29, 2000	12.20	12.27	12.00	12.23
2086	NYSE	ORI	Mon, Aug 28, 2000	12.47	12.47	12.23	12.27
2085	NYSE	ORI	Fri, Aug 25, 2000	12.47	12.53	12.30	12.47
2084	NYSE	ORI	Thu, Aug 24, 2000	12.47	12.53	12.43	12.53
2083	NYSE	ORI	Wed, Aug 23, 2000	12.53	12.53	12.37	12.47
2082	NYSE	ORI	Tue, Aug 22, 2000	12.73	12.77	12.40	12.53
2081	NYSE	ORI	Mon, Aug 21, 2000	12.73	12.80	12.67	12.73
2080	NYSE	ORI	Fri, Aug 18, 2000	12.80	12.83	12.60	12.77
2079	NYSE	ORI	Thu, Aug 17, 2000	12.87	13.00	12.73	12.80
2078	NYSE	ORI	Wed, Aug 16, 2000	12.70	13.03	12.63	12.93
2077	NYSE	ORI	Tue, Aug 15, 2000	13.07	13.07	12.43	12.70
2076	NYSE	ORI	Mon, Aug 14, 2000	12.70	13.13	12.60	13.13
2075	NYSE	ORI	Fri, Aug 11, 2000	12.27	12.77	12.23	12.77
2074	NYSE	ORI	Thu, Aug 10, 2000	12.30	12.43	12.20	12.30
2073	NYSE	ORI	Wed, Aug 9, 2000	12.77	12.77	12.10	12.27
2072	NYSE	ORI	Tue, Aug 8, 2000	12.43	13.00	12.43	12.80
2071	NYSE	ORI	Mon, Aug 7, 2000	12.53	12.63	12.40	12.50
2070	NYSE	ORI	Fri, Aug 4, 2000	11.83	12.30	11.77	12.30
2069	NYSE	ORI	Thu, Aug 3, 2000	11.40	11.80	11.40	11.73
2068	NYSE	ORI	Wed, Aug 2, 2000	12.03	12.07	11.67	11.67
2067	NYSE	ORI	Tue, Aug 1, 2000	11.93	12.23	11.93	12.17
2066	NYSE	ORI	Mon, Jul 31, 2000	11.80	12.17	11.60	11.90
2065	NYSE	ORI	Fri, Jul 28, 2000	11.20	11.90	11.17	11.87
2064	NYSE	ORI	Thu, Jul 27, 2000	10.10	10.67	10.10	10.60
2063	NYSE	ORI	Wed, Jul 26, 2000	9.73	10.20	9.73	9.97
2062	NYSE	ORI	Tue, Jul 25, 2000	9.33	9.73	9.17	9.73
2061	NYSE	ORI	Mon, Jul 24, 2000	9.57	9.57	9.27	9.33
2060	NYSE	ORI	Fri, Jul 21, 2000	9.80	9.80	9.50	9.67
2059	NYSE	ORI	Thu, Jul 20, 2000	9.63	9.87	9.57	9.77
2058	NYSE	ORI	Wed, Jul 19, 2000	9.60	9.67	9.50	9.57
2057	NYSE	ORI	Tue, Jul 18, 2000	9.57	9.63	9.47	9.60
2056	NYSE	ORI	Mon, Jul 17, 2000	9.67	9.73	9.40	9.60
2055	NYSE	ORI	Fri, Jul 14, 2000	9.67	9.80	9.53	9.70
2054	NYSE	ORI	Thu, Jul 13, 2000	9.87	10.03	9.60	9.63
2053	NYSE	ORI	Wed, Jul 12, 2000	9.33	9.90	9.33	9.87
2052	NYSE	ORI	Tue, Jul 11, 2000	9.43	9.43	9.20	9.37
2051	NYSE	ORI	Mon, Jul 10, 2000	9.43	9.47	9.27	9.43
2050	NYSE	ORI	Fri, Jul 7, 2000	9.20	9.57	9.20	9.40
2049	NYSE	ORI	Thu, Jul 6, 2000	9.47	9.60	9.00	9.20
2048	NYSE	ORI	Wed, Jul 5, 2000	9.20	9.57	9.17	9.50
2047	NYSE	ORI	Mon, Jul 3, 2000	9.00	9.33	8.93	9.27
2046	NYSE	ORI	Fri, Jun 30, 2000	9.40	9.43	8.80	8.80
2045	NYSE	ORI	Thu, Jun 29, 2000	9.73	9.73	9.33	9.53
2044	NYSE	ORI	Wed, Jun 28, 2000	9.23	9.77	9.23	9.77
2043	NYSE	ORI	Tue, Jun 27, 2000	8.97	9.27	8.97	9.27
2042	NYSE	ORI	Mon, Jun 26, 2000	8.97	9.15	8.83	9.07
2041	NYSE	ORI	Fri, Jun 23, 2000	9.03	9.27	8.97	9.00
2040	NYSE	ORI	Thu, Jun 22, 2000	9.33	9.33	8.93	9.03
2039	NYSE	ORI	Wed, Jun 21, 2000	9.37	9.40	9.13	9.30
2038	NYSE	ORI	Tue, Jun 20, 2000	9.77	9.77	9.40	9.43
2037	NYSE	ORI	Mon, Jun 19, 2000	9.20	9.90	9.20	9.83
2036	NYSE	ORI	Fri, Jun 16, 2000	9.47	9.60	9.27	9.27
2035	NYSE	ORI	Thu, Jun 15, 2000	9.60	9.67	9.57	9.57
2034	NYSE	ORI	Wed, Jun 14, 2000	9.67	9.70	9.60	9.63
2033	NYSE	ORI	Tue, Jun 13, 2000	9.63	9.70	9.57	9.67
2032	NYSE	ORI	Mon, Jun 12, 2000	9.60	9.70	9.57	9.67
2031	NYSE	ORI	Fri, Jun 9, 2000	9.70	9.77	9.67	9.67
2030	NYSE	ORI	Thu, Jun 8, 2000	9.83	9.87	9.67	9.67
2029	NYSE	ORI	Wed, Jun 7, 2000	9.77	9.97	9.73	9.90
2028	NYSE	ORI	Tue, Jun 6, 2000	9.73	9.93	9.73	9.80
2027	NYSE	ORI	Mon, Jun 5, 2000	9.80	9.87	9.63	9.73
2026	NYSE	ORI	Fri, Jun 2, 2000	9.87	9.90	9.70	9.80
2025	NYSE	ORI	Thu, Jun 1, 2000	9.27	9.77	9.27	9.73
2024	NYSE	ORI	Wed, May 31, 2000	9.50	9.60	9.27	9.37
2023	NYSE	ORI	Tue, May 30, 2000	9.57	9.60	9.33	9.47
2022	NYSE	ORI	Fri, May 26, 2000	9.07	9.67	9.00	9.53
2021	NYSE	ORI	Thu, May 25, 2000	9.47	9.60	8.93	9.00
2020	NYSE	ORI	Wed, May 24, 2000	9.57	9.80	9.37	9.43
2019	NYSE	ORI	Tue, May 23, 2000	9.63	9.70	9.53	9.57
2018	NYSE	ORI	Mon, May 22, 2000	9.53	9.67	9.37	9.57
2017	NYSE	ORI	Fri, May 19, 2000	9.30	9.50	9.23	9.40
2016	NYSE	ORI	Thu, May 18, 2000	9.33	9.50	9.27	9.43
2015	NYSE	ORI	Wed, May 17, 2000	9.30	9.47	9.23	9.33
2014	NYSE	ORI	Tue, May 16, 2000	9.43	9.53	9.33	9.37
2013	NYSE	ORI	Mon, May 15, 2000	9.23	9.40	9.10	9.30
2012	NYSE	ORI	Fri, May 12, 2000	9.07	9.40	9.03	9.27
2011	NYSE	ORI	Thu, May 11, 2000	8.70	9.10	8.70	9.03
2010	NYSE	ORI	Wed, May 10, 2000	8.67	8.77	8.57	8.60
2009	NYSE	ORI	Tue, May 9, 2000	8.67	8.80	8.60	8.67
2008	NYSE	ORI	Mon, May 8, 2000	9.03	9.20	8.77	8.90
2007	NYSE	ORI	Fri, May 5, 2000	9.07	9.07	9.00	9.07
2006	NYSE	ORI	Thu, May 4, 2000	8.77	9.10	8.70	9.00
2005	NYSE	ORI	Wed, May 3, 2000	8.67	9.07	8.67	8.73
2004	NYSE	ORI	Tue, May 2, 2000	8.60	9.07	8.40	8.70
2003	NYSE	ORI	Mon, May 1, 2000	7.63	8.53	7.63	8.53
2002	NYSE	ORI	Fri, Apr 28, 2000	7.73	7.77	7.50	7.60
2001	NYSE	ORI	Thu, Apr 27, 2000	7.50	7.77	7.40	7.73
2000	NYSE	ORI	Wed, Apr 26, 2000	7.47	7.53	7.27	7.47
1999	NYSE	ORI	Tue, Apr 25, 2000	6.67	7.07	6.63	7.03
1998	NYSE	ORI	Mon, Apr 24, 2000	6.67	6.80	6.60	6.67
1997	NYSE	ORI	Thu, Apr 20, 2000	6.70	6.73	6.53	6.67
1996	NYSE	ORI	Wed, Apr 19, 2000	6.80	6.80	6.63	6.73
1995	NYSE	ORI	Tue, Apr 18, 2000	6.63	6.97	6.57	6.97
1994	NYSE	ORI	Mon, Apr 17, 2000	6.87	6.90	6.53	6.60
1993	NYSE	ORI	Fri, Apr 14, 2000	6.93	6.93	6.80	6.93
1992	NYSE	ORI	Thu, Apr 13, 2000	7.00	7.00	6.80	7.00
1991	NYSE	ORI	Wed, Apr 12, 2000	6.90	7.13	6.90	6.97
1990	NYSE	ORI	Tue, Apr 11, 2000	6.93	6.97	6.90	6.97
1989	NYSE	ORI	Mon, Apr 10, 2000	7.00	7.00	6.87	6.93
1988	NYSE	ORI	Fri, Apr 7, 2000	7.03	7.13	7.00	7.03
1987	NYSE	ORI	Thu, Apr 6, 2000	7.23	7.27	6.93	7.03
1986	NYSE	ORI	Wed, Apr 5, 2000	7.13	7.27	7.00	7.17
1985	NYSE	ORI	Tue, Apr 4, 2000	7.27	7.73	6.97	7.10
1984	NYSE	ORI	Mon, Apr 3, 2000	7.30	7.43	7.23	7.23
1983	NYSE	ORI	Fri, Mar 31, 2000	7.30	7.53	7.27	7.33
1982	NYSE	ORI	Thu, Mar 30, 2000	6.73	7.33	6.73	7.30
1981	NYSE	ORI	Wed, Mar 29, 2000	6.67	6.93	6.67	6.77
1980	NYSE	ORI	Tue, Mar 28, 2000	6.67	6.80	6.67	6.70
1979	NYSE	ORI	Mon, Mar 27, 2000	6.73	6.73	6.67	6.67
1978	NYSE	ORI	Fri, Mar 24, 2000	6.57	6.73	6.53	6.67
1977	NYSE	ORI	Thu, Mar 23, 2000	6.40	6.57	6.37	6.47
1976	NYSE	ORI	Wed, Mar 22, 2000	6.40	6.53	6.23	6.40
1975	NYSE	ORI	Tue, Mar 21, 2000	6.13	6.47	6.13	6.33
1974	NYSE	ORI	Mon, Mar 20, 2000	6.27	6.33	6.17	6.20
1973	NYSE	ORI	Fri, Mar 17, 2000	6.00	6.43	6.00	6.30
1972	NYSE	ORI	Thu, Mar 16, 2000	6.07	6.47	6.07	6.47
1971	NYSE	ORI	Wed, Mar 15, 2000	5.83	6.10	5.83	6.03
1970	NYSE	ORI	Tue, Mar 14, 2000	5.80	6.00	5.73	5.87
1969	NYSE	ORI	Mon, Mar 13, 2000	5.87	5.90	5.77	5.87
1968	NYSE	ORI	Fri, Mar 10, 2000	5.73	5.97	5.73	5.93
1967	NYSE	ORI	Thu, Mar 9, 2000	5.80	5.90	5.67	5.73
1966	NYSE	ORI	Wed, Mar 8, 2000	5.77	5.87	5.70	5.77
1965	NYSE	ORI	Tue, Mar 7, 2000	5.77	5.90	5.77	5.83
1964	NYSE	ORI	Mon, Mar 6, 2000	6.00	6.00	5.73	5.83
1963	NYSE	ORI	Fri, Mar 3, 2000	5.87	6.00	5.83	6.00
1962	NYSE	ORI	Thu, Mar 2, 2000	5.90	5.90	5.83	5.83
1961	NYSE	ORI	Wed, Mar 1, 2000	6.13	6.17	5.80	5.87
1960	NYSE	ORI	Tue, Feb 29, 2000	6.10	6.27	6.07	6.23
1959	NYSE	ORI	Mon, Feb 28, 2000	6.13	6.20	6.00	6.03
1958	NYSE	ORI	Fri, Feb 25, 2000	6.03	6.20	6.03	6.10
1957	NYSE	ORI	Thu, Feb 24, 2000	6.13	6.20	6.13	6.13
1956	NYSE	ORI	Wed, Feb 23, 2000	5.93	6.17	5.93	6.17
1955	NYSE	ORI	Tue, Feb 22, 2000	6.03	6.03	5.90	5.97
1954	NYSE	ORI	Fri, Feb 18, 2000	6.10	6.10	5.77	6.07
1953	NYSE	ORI	Thu, Feb 17, 2000	5.97	6.10	5.97	6.07
1952	NYSE	ORI	Wed, Feb 16, 2000	5.87	6.03	5.87	5.97
1951	NYSE	ORI	Tue, Feb 15, 2000	6.17	6.20	6.07	6.07
1950	NYSE	ORI	Mon, Feb 14, 2000	6.17	6.20	6.07	6.17
1949	NYSE	ORI	Fri, Feb 11, 2000	6.07	6.33	6.07	6.13
1948	NYSE	ORI	Thu, Feb 10, 2000	6.33	6.33	6.00	6.07
1947	NYSE	ORI	Wed, Feb 9, 2000	6.50	6.50	6.33	6.33
1946	NYSE	ORI	Tue, Feb 8, 2000	6.40	6.47	6.37	6.43
1945	NYSE	ORI	Mon, Feb 7, 2000	6.47	6.47	6.40	6.40
1944	NYSE	ORI	Fri, Feb 4, 2000	6.50	6.60	6.47	6.47
1943	NYSE	ORI	Thu, Feb 3, 2000	6.50	6.50	6.33	6.37
1942	NYSE	ORI	Wed, Feb 2, 2000	6.33	6.60	6.17	6.47
1941	NYSE	ORI	Tue, Feb 1, 2000	6.40	6.53	6.30	6.33
1940	NYSE	ORI	Mon, Jan 31, 2000	6.53	6.53	6.27	6.47
1939	NYSE	ORI	Fri, Jan 28, 2000	6.67	6.67	6.40	6.43
1938	NYSE	ORI	Thu, Jan 27, 2000	6.73	6.80	6.57	6.60
1937	NYSE	ORI	Wed, Jan 26, 2000	6.77	6.87	6.60	6.60
1936	NYSE	ORI	Tue, Jan 25, 2000	6.63	6.80	6.63	6.70
1935	NYSE	ORI	Mon, Jan 24, 2000	6.80	6.93	6.63	6.63
1934	NYSE	ORI	Fri, Jan 21, 2000	6.97	6.97	6.77	6.80
1933	NYSE	ORI	Thu, Jan 20, 2000	6.97	7.00	6.83	6.83
1932	NYSE	ORI	Wed, Jan 19, 2000	7.03	7.10	6.97	6.97
1931	NYSE	ORI	Tue, Jan 18, 2000	6.93	7.10	6.93	6.97
1930	NYSE	ORI	Fri, Jan 14, 2000	6.87	6.90	6.80	6.87
1929	NYSE	ORI	Thu, Jan 13, 2000	6.93	6.93	6.80	6.83
1928	NYSE	ORI	Wed, Jan 12, 2000	6.90	6.93	6.77	6.93
1927	NYSE	ORI	Tue, Jan 11, 2000	7.00	7.00	6.83	6.83
1926	NYSE	ORI	Mon, Jan 10, 2000	7.00	7.03	6.83	6.93
1925	NYSE	ORI	Fri, Jan 7, 2000	6.87	7.10	6.87	6.93
1924	NYSE	ORI	Thu, Jan 6, 2000	6.77	6.93	6.77	6.87
1923	NYSE	ORI	Wed, Jan 5, 2000	6.80	6.83	6.73	6.77
1922	NYSE	ORI	Tue, Jan 4, 2000	7.00	7.07	6.70	6.77
1921	NYSE	ORI	Mon, Jan 3, 2000	7.40	7.40	6.93	7.00
1920	NYSE	ORI	Fri, Dec 31, 1999	7.27	7.47	7.23	7.27
1919	NYSE	ORI	Thu, Dec 30, 1999	7.17	7.23	7.13	7.20
1918	NYSE	ORI	Wed, Dec 29, 1999	7.20	7.23	7.10	7.17
1917	NYSE	ORI	Tue, Dec 28, 1999	7.27	7.30	7.17	7.23
1916	NYSE	ORI	Mon, Dec 27, 1999	7.27	7.30	7.27	7.27
1915	NYSE	ORI	Thu, Dec 23, 1999	7.17	7.33	7.13	7.20
1914	NYSE	ORI	Wed, Dec 22, 1999	7.10	7.20	7.00	7.17
1913	NYSE	ORI	Tue, Dec 21, 1999	6.97	7.13	6.93	7.10
1912	NYSE	ORI	Mon, Dec 20, 1999	7.00	7.10	6.90	6.93
1911	NYSE	ORI	Fri, Dec 17, 1999	7.00	7.03	7.00	7.00
1910	NYSE	ORI	Thu, Dec 16, 1999	7.10	7.10	7.00	7.00
1909	NYSE	ORI	Wed, Dec 15, 1999	7.13	7.17	7.00	7.07
1908	NYSE	ORI	Tue, Dec 14, 1999	7.13	7.20	7.07	7.13
1907	NYSE	ORI	Mon, Dec 13, 1999	6.90	7.20	6.90	7.13
1906	NYSE	ORI	Fri, Dec 10, 1999	6.73	6.93	6.73	6.90
1905	NYSE	ORI	Thu, Dec 9, 1999	6.67	6.73	6.67	6.73
1904	NYSE	ORI	Wed, Dec 8, 1999	6.93	6.93	6.63	6.67
1903	NYSE	ORI	Tue, Dec 7, 1999	6.63	6.93	6.60	6.93
1902	NYSE	ORI	Mon, Dec 6, 1999	6.60	6.67	6.53	6.63
1901	NYSE	ORI	Fri, Dec 3, 1999	6.60	6.80	6.60	6.67
1900	NYSE	ORI	Thu, Dec 2, 1999	6.67	6.77	6.43	6.60
1899	NYSE	ORI	Wed, Dec 1, 1999	6.80	6.83	6.50	6.67
1898	NYSE	ORI	Tue, Nov 30, 1999	6.80	6.83	6.60	6.67
1897	NYSE	ORI	Mon, Nov 29, 1999	6.87	6.90	6.83	6.83
1896	NYSE	ORI	Fri, Nov 26, 1999	6.90	6.93	6.87	6.87
1895	NYSE	ORI	Wed, Nov 24, 1999	6.93	6.97	6.90	6.93
1894	NYSE	ORI	Tue, Nov 23, 1999	6.80	6.97	6.80	6.87
1893	NYSE	ORI	Mon, Nov 22, 1999	7.00	7.03	6.80	6.80
1892	NYSE	ORI	Fri, Nov 19, 1999	6.97	7.03	6.85	6.97
1891	NYSE	ORI	Thu, Nov 18, 1999	6.97	7.07	6.93	7.03
1890	NYSE	ORI	Wed, Nov 17, 1999	7.07	7.10	6.87	6.90
1889	NYSE	ORI	Tue, Nov 16, 1999	7.27	7.47	7.00	7.00
1888	NYSE	ORI	Mon, Nov 15, 1999	7.00	7.33	7.00	7.27
1887	NYSE	ORI	Fri, Nov 12, 1999	7.13	7.13	7.03	7.07
1886	NYSE	ORI	Thu, Nov 11, 1999	7.33	7.40	7.00	7.07
1885	NYSE	ORI	Wed, Nov 10, 1999	7.27	7.40	7.27	7.33
1884	NYSE	ORI	Tue, Nov 9, 1999	7.40	7.47	7.27	7.27
1883	NYSE	ORI	Mon, Nov 8, 1999	7.47	7.50	7.33	7.40
1882	NYSE	ORI	Fri, Nov 5, 1999	7.43	7.60	7.40	7.50
1881	NYSE	ORI	Thu, Nov 4, 1999	7.30	7.40	7.30	7.40
1880	NYSE	ORI	Wed, Nov 3, 1999	7.40	7.40	7.23	7.30
1879	NYSE	ORI	Tue, Nov 2, 1999	7.23	7.47	7.23	7.33
1878	NYSE	ORI	Mon, Nov 1, 1999	7.33	7.43	7.17	7.20
1877	NYSE	ORI	Fri, Oct 29, 1999	7.40	7.60	7.30	7.30
1876	NYSE	ORI	Thu, Oct 28, 1999	7.07	7.33	7.07	7.33
1875	NYSE	ORI	Wed, Oct 27, 1999	6.97	7.07	6.90	7.07
1874	NYSE	ORI	Tue, Oct 26, 1999	7.17	7.23	6.93	7.03
1873	NYSE	ORI	Mon, Oct 25, 1999	7.37	7.37	7.07	7.20
1872	NYSE	ORI	Fri, Oct 22, 1999	7.17	7.47	7.10	7.43
1871	NYSE	ORI	Thu, Oct 21, 1999	7.23	7.27	7.07	7.17
1870	NYSE	ORI	Wed, Oct 20, 1999	7.37	7.40	7.07	7.27
1869	NYSE	ORI	Tue, Oct 19, 1999	7.47	7.47	7.33	7.37
1868	NYSE	ORI	Mon, Oct 18, 1999	7.47	7.53	7.37	7.47
1867	NYSE	ORI	Fri, Oct 15, 1999	7.63	7.63	7.40	7.50
1866	NYSE	ORI	Thu, Oct 14, 1999	7.77	7.80	7.50	7.77
1865	NYSE	ORI	Wed, Oct 13, 1999	7.97	7.97	7.77	7.80
1864	NYSE	ORI	Tue, Oct 12, 1999	7.87	8.00	7.80	7.97
1863	NYSE	ORI	Mon, Oct 11, 1999	7.93	8.00	7.80	7.90
1862	NYSE	ORI	Fri, Oct 8, 1999	7.87	7.97	7.83	7.90
1861	NYSE	ORI	Thu, Oct 7, 1999	7.93	8.03	7.83	7.87
1860	NYSE	ORI	Wed, Oct 6, 1999	7.70	8.00	7.67	7.90
1859	NYSE	ORI	Tue, Oct 5, 1999	7.67	7.77	7.60	7.73
1858	NYSE	ORI	Mon, Oct 4, 1999	7.73	7.77	7.63	7.67
1857	NYSE	ORI	Fri, Oct 1, 1999	7.73	7.83	7.67	7.67
1856	NYSE	ORI	Thu, Sep 30, 1999	7.83	8.10	7.70	7.70
1855	NYSE	ORI	Wed, Sep 29, 1999	7.83	8.00	7.80	7.80
1854	NYSE	ORI	Tue, Sep 28, 1999	8.03	8.03	7.73	7.83
1853	NYSE	ORI	Mon, Sep 27, 1999	7.87	8.10	7.83	8.07
1852	NYSE	ORI	Fri, Sep 24, 1999	8.00	8.00	7.83	7.83
1851	NYSE	ORI	Thu, Sep 23, 1999	8.13	8.17	7.93	8.00
1850	NYSE	ORI	Wed, Sep 22, 1999	8.20	8.20	8.13	8.17
1849	NYSE	ORI	Tue, Sep 21, 1999	8.50	8.53	8.07	8.20
1848	NYSE	ORI	Mon, Sep 20, 1999	8.53	8.57	8.50	8.53
1847	NYSE	ORI	Fri, Sep 17, 1999	8.50	8.57	8.43	8.57
1846	NYSE	ORI	Thu, Sep 16, 1999	8.37	8.50	8.30	8.47
1845	NYSE	ORI	Wed, Sep 15, 1999	8.33	8.40	8.30	8.33
1844	NYSE	ORI	Tue, Sep 14, 1999	8.27	8.33	8.23	8.30
1843	NYSE	ORI	Mon, Sep 13, 1999	8.27	8.30	8.20	8.23
1842	NYSE	ORI	Fri, Sep 10, 1999	8.20	8.33	8.20	8.30
1841	NYSE	ORI	Thu, Sep 9, 1999	8.17	8.23	8.13	8.23
1840	NYSE	ORI	Wed, Sep 8, 1999	8.37	8.37	8.10	8.17
1839	NYSE	ORI	Tue, Sep 7, 1999	8.33	8.43	8.27	8.40
1838	NYSE	ORI	Fri, Sep 3, 1999	8.20	8.33	8.20	8.30
1837	NYSE	ORI	Thu, Sep 2, 1999	8.07	8.13	7.90	8.07
1836	NYSE	ORI	Wed, Sep 1, 1999	8.10	8.17	8.00	8.13
1835	NYSE	ORI	Tue, Aug 31, 1999	8.13	8.27	8.03	8.27
1834	NYSE	ORI	Mon, Aug 30, 1999	8.10	8.10	8.00	8.07
1833	NYSE	ORI	Fri, Aug 27, 1999	8.23	8.23	8.03	8.07
1832	NYSE	ORI	Thu, Aug 26, 1999	8.30	8.30	8.20	8.23
1831	NYSE	ORI	Wed, Aug 25, 1999	8.33	8.37	8.27	8.30
1830	NYSE	ORI	Tue, Aug 24, 1999	8.40	8.40	8.30	8.33
1829	NYSE	ORI	Mon, Aug 23, 1999	8.40	8.40	8.33	8.40
1828	NYSE	ORI	Fri, Aug 20, 1999	8.43	8.47	8.40	8.43
1827	NYSE	ORI	Thu, Aug 19, 1999	8.47	8.47	8.30	8.43
1826	NYSE	ORI	Wed, Aug 18, 1999	8.50	8.50	8.37	8.47
1825	NYSE	ORI	Tue, Aug 17, 1999	8.43	8.53	8.40	8.50
1824	NYSE	ORI	Mon, Aug 16, 1999	8.50	8.53	8.40	8.43
1823	NYSE	ORI	Fri, Aug 13, 1999	8.60	8.63	8.43	8.50
1822	NYSE	ORI	Thu, Aug 12, 1999	8.60	8.60	8.50	8.57
1821	NYSE	ORI	Wed, Aug 11, 1999	8.60	8.63	8.50	8.57
1820	NYSE	ORI	Tue, Aug 10, 1999	8.83	8.83	8.57	8.60
1819	NYSE	ORI	Mon, Aug 9, 1999	8.80	9.03	8.73	8.93
1818	NYSE	ORI	Fri, Aug 6, 1999	8.80	8.83	8.63	8.67
1817	NYSE	ORI	Thu, Aug 5, 1999	8.77	8.83	8.73	8.77
1816	NYSE	ORI	Wed, Aug 4, 1999	8.83	8.87	8.77	8.77
1815	NYSE	ORI	Tue, Aug 3, 1999	8.83	8.90	8.80	8.87
1814	NYSE	ORI	Mon, Aug 2, 1999	8.97	8.97	8.87	8.90
1813	NYSE	ORI	Fri, Jul 30, 1999	9.10	9.10	8.93	8.97
1812	NYSE	ORI	Thu, Jul 29, 1999	9.17	9.17	9.03	9.07
1811	NYSE	ORI	Wed, Jul 28, 1999	9.33	9.33	9.13	9.13
1810	NYSE	ORI	Tue, Jul 27, 1999	9.40	9.50	9.40	9.47
1809	NYSE	ORI	Mon, Jul 26, 1999	9.30	9.53	9.30	9.47
1808	NYSE	ORI	Fri, Jul 23, 1999	9.37	9.40	9.30	9.37
1807	NYSE	ORI	Thu, Jul 22, 1999	9.33	9.37	9.23	9.37
1806	NYSE	ORI	Wed, Jul 21, 1999	9.43	9.43	9.23	9.37
1805	NYSE	ORI	Tue, Jul 20, 1999	9.53	9.57	9.37	9.40
1804	NYSE	ORI	Mon, Jul 19, 1999	9.57	9.70	9.53	9.53
1803	NYSE	ORI	Fri, Jul 16, 1999	9.57	9.67	9.50	9.60
1802	NYSE	ORI	Thu, Jul 15, 1999	9.17	9.60	9.13	9.60
1801	NYSE	ORI	Wed, Jul 14, 1999	8.83	9.10	8.80	9.07
1800	NYSE	ORI	Tue, Jul 13, 1999	8.83	8.90	8.77	8.87
1799	NYSE	ORI	Mon, Jul 12, 1999	8.83	8.93	8.73	8.87
1798	NYSE	ORI	Fri, Jul 9, 1999	8.93	9.03	8.80	8.87
1797	NYSE	ORI	Thu, Jul 8, 1999	9.10	9.10	8.87	8.97
1796	NYSE	ORI	Wed, Jul 7, 1999	9.27	9.27	9.10	9.17
1795	NYSE	ORI	Tue, Jul 6, 1999	9.37	9.53	9.17	9.20
1794	NYSE	ORI	Fri, Jul 2, 1999	9.30	9.43	9.23	9.37
1793	NYSE	ORI	Thu, Jul 1, 1999	9.23	9.37	9.17	9.27
1792	NYSE	ORI	Wed, Jun 30, 1999	9.20	9.30	9.20	9.23
1791	NYSE	ORI	Tue, Jun 29, 1999	9.00	9.20	9.00	9.20
1790	NYSE	ORI	Mon, Jun 28, 1999	9.07	9.20	9.00	9.00
1789	NYSE	ORI	Fri, Jun 25, 1999	9.13	9.17	9.03	9.07
1788	NYSE	ORI	Thu, Jun 24, 1999	9.30	9.33	9.10	9.13
1787	NYSE	ORI	Wed, Jun 23, 1999	9.17	9.33	9.17	9.27
1786	NYSE	ORI	Tue, Jun 22, 1999	9.37	9.40	9.17	9.23
1785	NYSE	ORI	Mon, Jun 21, 1999	9.47	9.47	9.27	9.40
1784	NYSE	ORI	Fri, Jun 18, 1999	9.27	9.57	9.27	9.47
1783	NYSE	ORI	Thu, Jun 17, 1999	9.33	9.50	9.33	9.43
1782	NYSE	ORI	Wed, Jun 16, 1999	9.37	9.53	9.33	9.40
1781	NYSE	ORI	Tue, Jun 15, 1999	9.40	9.50	9.10	9.37
1780	NYSE	ORI	Mon, Jun 14, 1999	9.60	9.63	9.37	9.37
1779	NYSE	ORI	Fri, Jun 11, 1999	9.53	9.62	9.50	9.53
1778	NYSE	ORI	Thu, Jun 10, 1999	9.53	9.60	9.47	9.50
1777	NYSE	ORI	Wed, Jun 9, 1999	9.63	9.70	9.53	9.57
1776	NYSE	ORI	Tue, Jun 8, 1999	9.67	9.70	9.60	9.60
1775	NYSE	ORI	Mon, Jun 7, 1999	9.67	9.83	9.63	9.67
1774	NYSE	ORI	Fri, Jun 4, 1999	9.70	9.77	9.60	9.67
1773	NYSE	ORI	Thu, Jun 3, 1999	9.87	9.93	9.70	9.73
1772	NYSE	ORI	Wed, Jun 2, 1999	9.90	10.00	9.77	9.77
1771	NYSE	ORI	Tue, Jun 1, 1999	9.97	10.07	9.90	9.97
1770	NYSE	ORI	Fri, May 28, 1999	10.23	10.27	9.60	9.70
1769	NYSE	ORI	Thu, May 27, 1999	10.53	10.57	10.10	10.20
1768	NYSE	ORI	Wed, May 26, 1999	10.47	10.67	10.43	10.63
1767	NYSE	ORI	Tue, May 25, 1999	10.33	10.63	10.33	10.47
1766	NYSE	ORI	Mon, May 24, 1999	10.57	10.70	10.23	10.30
1765	NYSE	ORI	Fri, May 21, 1999	10.60	10.67	10.47	10.57
1764	NYSE	ORI	Thu, May 20, 1999	10.47	10.73	10.43	10.60
1763	NYSE	ORI	Wed, May 19, 1999	10.50	10.57	10.40	10.50
1762	NYSE	ORI	Tue, May 18, 1999	10.60	10.63	10.47	10.50
1761	NYSE	ORI	Mon, May 17, 1999	10.63	10.73	10.57	10.60
1760	NYSE	ORI	Fri, May 14, 1999	10.87	11.00	10.63	10.63
1759	NYSE	ORI	Thu, May 13, 1999	10.77	11.03	10.67	10.67
1758	NYSE	ORI	Wed, May 12, 1999	10.57	10.90	10.50	10.77
1757	NYSE	ORI	Tue, May 11, 1999	10.67	10.77	10.57	10.60
1756	NYSE	ORI	Mon, May 10, 1999	10.70	11.00	10.67	10.67
1755	NYSE	ORI	Fri, May 7, 1999	10.27	10.60	10.23	10.47
1754	NYSE	ORI	Thu, May 6, 1999	10.33	10.37	10.17	10.23
1753	NYSE	ORI	Wed, May 5, 1999	10.43	10.43	10.20	10.27
1752	NYSE	ORI	Tue, May 4, 1999	10.63	10.63	10.13	10.40
1751	NYSE	ORI	Mon, May 3, 1999	10.47	10.60	10.43	10.60
1750	NYSE	ORI	Fri, Apr 30, 1999	10.63	10.63	10.40	10.40
1749	NYSE	ORI	Thu, Apr 29, 1999	10.67	10.70	10.37	10.50
1748	NYSE	ORI	Wed, Apr 28, 1999	10.77	10.77	10.63	10.73
1747	NYSE	ORI	Tue, Apr 27, 1999	10.80	10.93	10.67	10.67
1746	NYSE	ORI	Mon, Apr 26, 1999	10.73	10.73	10.53	10.67
1745	NYSE	ORI	Fri, Apr 23, 1999	10.63	10.83	10.57	10.83
1744	NYSE	ORI	Thu, Apr 22, 1999	10.50	10.67	10.43	10.57
1743	NYSE	ORI	Wed, Apr 21, 1999	10.67	10.73	10.37	10.43
1742	NYSE	ORI	Tue, Apr 20, 1999	10.53	10.80	10.53	10.67
1741	NYSE	ORI	Mon, Apr 19, 1999	10.27	10.83	10.27	10.47
1740	NYSE	ORI	Fri, Apr 16, 1999	10.17	10.20	10.10	10.17
1739	NYSE	ORI	Thu, Apr 15, 1999	9.83	10.20	9.83	10.17
1738	NYSE	ORI	Wed, Apr 14, 1999	9.80	9.93	9.73	9.83
1737	NYSE	ORI	Tue, Apr 13, 1999	9.87	9.93	9.63	9.67
1736	NYSE	ORI	Mon, Apr 12, 1999	10.07	10.07	9.77	9.93
1735	NYSE	ORI	Fri, Apr 9, 1999	10.03	10.17	10.00	10.13
1734	NYSE	ORI	Thu, Apr 8, 1999	10.10	10.10	9.90	10.03
1733	NYSE	ORI	Wed, Apr 7, 1999	10.10	10.17	10.03	10.17
1732	NYSE	ORI	Tue, Apr 6, 1999	9.93	10.17	9.90	10.13
1731	NYSE	ORI	Mon, Apr 5, 1999	9.90	9.93	9.73	9.93
1730	NYSE	ORI	Thu, Apr 1, 1999	9.80	9.97	9.63	9.83
1729	NYSE	ORI	Wed, Mar 31, 1999	10.20	10.30	9.73	9.73
1728	NYSE	ORI	Tue, Mar 30, 1999	10.20	10.27	10.13	10.20
1727	NYSE	ORI	Mon, Mar 29, 1999	10.03	10.17	9.90	10.13
1726	NYSE	ORI	Fri, Mar 26, 1999	10.03	10.03	9.87	9.90
1725	NYSE	ORI	Thu, Mar 25, 1999	10.33	10.33	10.00	10.07
1724	NYSE	ORI	Wed, Mar 24, 1999	10.07	10.23	10.00	10.23
1723	NYSE	ORI	Tue, Mar 23, 1999	10.00	10.13	9.93	10.13
1722	NYSE	ORI	Mon, Mar 22, 1999	10.07	10.13	9.93	10.03
1721	NYSE	ORI	Fri, Mar 19, 1999	9.80	10.13	9.80	10.07
1720	NYSE	ORI	Thu, Mar 18, 1999	10.60	10.63	10.13	10.27
1719	NYSE	ORI	Wed, Mar 17, 1999	10.63	10.63	10.47	10.63
1718	NYSE	ORI	Tue, Mar 16, 1999	10.67	10.73	10.53	10.57
1717	NYSE	ORI	Mon, Mar 15, 1999	10.53	10.80	10.50	10.63
1716	NYSE	ORI	Fri, Mar 12, 1999	10.53	10.60	10.40	10.47
1715	NYSE	ORI	Thu, Mar 11, 1999	10.37	10.47	10.17	10.40
1714	NYSE	ORI	Wed, Mar 10, 1999	10.40	10.47	10.33	10.37
1713	NYSE	ORI	Tue, Mar 9, 1999	10.27	10.33	10.23	10.33
1712	NYSE	ORI	Mon, Mar 8, 1999	10.27	10.40	10.23	10.30
1711	NYSE	ORI	Fri, Mar 5, 1999	10.60	10.60	10.23	10.27
1710	NYSE	ORI	Thu, Mar 4, 1999	10.40	10.47	10.37	10.47
1709	NYSE	ORI	Wed, Mar 3, 1999	10.43	10.57	10.30	10.33
1708	NYSE	ORI	Tue, Mar 2, 1999	10.33	10.60	10.20	10.57
1707	NYSE	ORI	Mon, Mar 1, 1999	10.13	10.27	10.07	10.20
1706	NYSE	ORI	Fri, Feb 26, 1999	10.13	10.60	9.93	10.03
1705	NYSE	ORI	Thu, Feb 25, 1999	10.10	10.20	10.00	10.00
1704	NYSE	ORI	Wed, Feb 24, 1999	10.23	10.27	10.07	10.10
1703	NYSE	ORI	Tue, Feb 23, 1999	10.27	10.40	10.13	10.23
1702	NYSE	ORI	Mon, Feb 22, 1999	10.47	10.63	10.23	10.27
1701	NYSE	ORI	Fri, Feb 19, 1999	10.10	10.10	10.00	10.07
1700	NYSE	ORI	Thu, Feb 18, 1999	10.20	10.20	10.03	10.07
1699	NYSE	ORI	Wed, Feb 17, 1999	10.30	10.30	10.10	10.17
1698	NYSE	ORI	Tue, Feb 16, 1999	10.13	10.43	10.13	10.30
1697	NYSE	ORI	Fri, Feb 12, 1999	10.33	10.43	10.20	10.20
1696	NYSE	ORI	Thu, Feb 11, 1999	10.40	10.53	10.33	10.33
1695	NYSE	ORI	Wed, Feb 10, 1999	10.33	10.40	10.27	10.33
1694	NYSE	ORI	Tue, Feb 9, 1999	10.67	10.67	10.27	10.27
1693	NYSE	ORI	Mon, Feb 8, 1999	10.80	10.80	10.63	10.67
1692	NYSE	ORI	Fri, Feb 5, 1999	10.70	10.70	10.60	10.67
1691	NYSE	ORI	Thu, Feb 4, 1999	10.70	10.73	10.63	10.67
1690	NYSE	ORI	Wed, Feb 3, 1999	10.50	10.80	10.50	10.67
1689	NYSE	ORI	Tue, Feb 2, 1999	10.43	10.60	10.43	10.53
1688	NYSE	ORI	Mon, Feb 1, 1999	10.47	10.53	10.37	10.43
1687	NYSE	ORI	Fri, Jan 29, 1999	10.40	10.60	10.33	10.43
1686	NYSE	ORI	Thu, Jan 28, 1999	10.37	10.43	10.27	10.40
1685	NYSE	ORI	Wed, Jan 27, 1999	10.43	10.47	10.20	10.33
1684	NYSE	ORI	Tue, Jan 26, 1999	10.30	10.47	10.27	10.30
1683	NYSE	ORI	Mon, Jan 25, 1999	10.33	10.40	10.20	10.33
1682	NYSE	ORI	Fri, Jan 22, 1999	10.47	10.53	10.13	10.20
1681	NYSE	ORI	Thu, Jan 21, 1999	10.73	10.73	10.40	10.40
1680	NYSE	ORI	Wed, Jan 20, 1999	10.87	10.93	10.70	10.73
1679	NYSE	ORI	Tue, Jan 19, 1999	10.93	10.97	10.70	10.87
1678	NYSE	ORI	Fri, Jan 15, 1999	10.97	10.97	10.83	10.93
1677	NYSE	ORI	Thu, Jan 14, 1999	11.30	11.30	10.93	10.97
1676	NYSE	ORI	Wed, Jan 13, 1999	11.37	11.40	11.20	11.27
1675	NYSE	ORI	Tue, Jan 12, 1999	11.43	11.47	11.30	11.40
1674	NYSE	ORI	Mon, Jan 11, 1999	11.43	11.53	11.40	11.43
1673	NYSE	ORI	Fri, Jan 8, 1999	11.53	11.60	11.40	11.40
1672	NYSE	ORI	Thu, Jan 7, 1999	11.60	11.60	11.43	11.53
1671	NYSE	ORI	Wed, Jan 6, 1999	11.90	11.90	11.50	11.60
1670	NYSE	ORI	Tue, Jan 5, 1999	12.03	12.03	11.73	11.83
1669	NYSE	ORI	Mon, Jan 4, 1999	11.97	12.13	11.63	12.03
1668	NYSE	ORI	Thu, Dec 31, 1998	11.57	12.00	11.57	12.00
1667	NYSE	ORI	Wed, Dec 30, 1998	11.13	11.57	11.10	11.43
1666	NYSE	ORI	Tue, Dec 29, 1998	11.17	11.23	11.00	11.10
1665	NYSE	ORI	Mon, Dec 28, 1998	11.10	11.20	11.00	11.17
1664	NYSE	ORI	Thu, Dec 24, 1998	11.13	11.23	11.00	11.07
1663	NYSE	ORI	Wed, Dec 23, 1998	11.37	11.37	11.00	11.00
1662	NYSE	ORI	Tue, Dec 22, 1998	11.23	11.33	11.10	11.27
1661	NYSE	ORI	Mon, Dec 21, 1998	10.90	11.27	10.90	11.27
1660	NYSE	ORI	Fri, Dec 18, 1998	10.83	10.93	10.83	10.90
1659	NYSE	ORI	Thu, Dec 17, 1998	11.07	11.17	10.93	10.97
1658	NYSE	ORI	Wed, Dec 16, 1998	11.03	11.07	10.87	10.93
1657	NYSE	ORI	Tue, Dec 15, 1998	10.87	11.07	10.87	11.07
1656	NYSE	ORI	Mon, Dec 14, 1998	10.93	11.07	10.80	10.83
1655	NYSE	ORI	Fri, Dec 11, 1998	11.20	11.20	10.87	11.07
1654	NYSE	ORI	Thu, Dec 10, 1998	11.17	11.30	11.03	11.20
1653	NYSE	ORI	Wed, Dec 9, 1998	10.87	11.10	10.87	10.97
1652	NYSE	ORI	Tue, Dec 8, 1998	10.67	11.00	10.63	11.00
1651	NYSE	ORI	Mon, Dec 7, 1998	10.43	10.63	10.37	10.53
1650	NYSE	ORI	Fri, Dec 4, 1998	10.50	10.63	10.43	10.57
1649	NYSE	ORI	Thu, Dec 3, 1998	10.47	10.58	10.37	10.40
1648	NYSE	ORI	Wed, Dec 2, 1998	10.77	10.87	10.53	10.60
1647	NYSE	ORI	Tue, Dec 1, 1998	11.27	11.27	11.10	11.17
1646	NYSE	ORI	Mon, Nov 30, 1998	11.67	11.67	11.30	11.37
1645	NYSE	ORI	Fri, Nov 27, 1998	11.87	11.87	11.63	11.73
1644	NYSE	ORI	Wed, Nov 25, 1998	11.43	11.80	11.40	11.77
1643	NYSE	ORI	Tue, Nov 24, 1998	11.27	11.63	11.20	11.47
1642	NYSE	ORI	Mon, Nov 23, 1998	11.67	11.73	11.13	11.17
1641	NYSE	ORI	Fri, Nov 20, 1998	11.50	11.77	11.50	11.77
1640	NYSE	ORI	Thu, Nov 19, 1998	11.50	11.50	11.27	11.50
1639	NYSE	ORI	Wed, Nov 18, 1998	11.00	11.47	10.93	11.37
1638	NYSE	ORI	Tue, Nov 17, 1998	11.07	11.17	10.80	11.07
1637	NYSE	ORI	Mon, Nov 16, 1998	11.00	11.23	10.93	10.93
1636	NYSE	ORI	Fri, Nov 13, 1998	11.00	11.10	10.77	10.97
1635	NYSE	ORI	Thu, Nov 12, 1998	10.77	10.93	10.73	10.87
1634	NYSE	ORI	Wed, Nov 11, 1998	10.87	11.07	10.80	10.83
1633	NYSE	ORI	Tue, Nov 10, 1998	10.97	11.17	10.87	10.93
1632	NYSE	ORI	Mon, Nov 9, 1998	10.80	11.03	10.80	10.97
1631	NYSE	ORI	Fri, Nov 6, 1998	10.73	11.00	10.57	10.87
1630	NYSE	ORI	Thu, Nov 5, 1998	10.87	11.00	10.73	10.80
1629	NYSE	ORI	Wed, Nov 4, 1998	10.93	11.13	10.67	10.87
1628	NYSE	ORI	Tue, Nov 3, 1998	10.70	10.77	10.53	10.60
1627	NYSE	ORI	Mon, Nov 2, 1998	10.13	10.80	10.13	10.80
1626	NYSE	ORI	Fri, Oct 30, 1998	10.13	10.37	10.07	10.13
1625	NYSE	ORI	Thu, Oct 29, 1998	10.13	10.53	9.83	10.10
1624	NYSE	ORI	Wed, Oct 28, 1998	10.13	10.33	9.60	9.60
1623	NYSE	ORI	Tue, Oct 27, 1998	12.50	12.50	11.67	11.73
1622	NYSE	ORI	Mon, Oct 26, 1998	12.60	12.80	12.37	12.47
1621	NYSE	ORI	Fri, Oct 23, 1998	12.60	12.67	12.50	12.63
1620	NYSE	ORI	Thu, Oct 22, 1998	12.40	12.73	12.40	12.60
1619	NYSE	ORI	Wed, Oct 21, 1998	12.57	12.57	12.23	12.47
1618	NYSE	ORI	Tue, Oct 20, 1998	12.00	12.70	12.00	12.63
1617	NYSE	ORI	Mon, Oct 19, 1998	11.43	11.73	11.40	11.67
1616	NYSE	ORI	Fri, Oct 16, 1998	11.00	11.33	11.00	11.30
1615	NYSE	ORI	Thu, Oct 15, 1998	10.70	11.07	10.70	11.03
1614	NYSE	ORI	Wed, Oct 14, 1998	10.47	10.73	10.47	10.70
1613	NYSE	ORI	Tue, Oct 13, 1998	10.57	10.67	10.27	10.43
1612	NYSE	ORI	Mon, Oct 12, 1998	10.50	10.80	10.50	10.57
1611	NYSE	ORI	Fri, Oct 9, 1998	9.93	10.53	9.87	10.50
1610	NYSE	ORI	Thu, Oct 8, 1998	10.47	10.53	9.57	9.60
1609	NYSE	ORI	Wed, Oct 7, 1998	11.23	11.23	10.37	10.73
1608	NYSE	ORI	Tue, Oct 6, 1998	11.57	11.60	11.07	11.33
1607	NYSE	ORI	Mon, Oct 5, 1998	11.57	11.67	11.40	11.47
1606	NYSE	ORI	Fri, Oct 2, 1998	11.67	11.70	11.47	11.50
1605	NYSE	ORI	Thu, Oct 1, 1998	11.93	12.00	11.50	11.53
1604	NYSE	ORI	Wed, Sep 30, 1998	12.03	12.13	11.73	12.13
1603	NYSE	ORI	Tue, Sep 29, 1998	12.20	12.27	12.07	12.07
1602	NYSE	ORI	Mon, Sep 28, 1998	12.40	12.53	12.23	12.33
1601	NYSE	ORI	Fri, Sep 25, 1998	12.30	12.50	12.27	12.33
1600	NYSE	ORI	Thu, Sep 24, 1998	12.33	12.43	12.30	12.37
1599	NYSE	ORI	Wed, Sep 23, 1998	12.37	12.47	12.27	12.47
1598	NYSE	ORI	Tue, Sep 22, 1998	12.13	12.53	12.13	12.43
1597	NYSE	ORI	Mon, Sep 21, 1998	11.97	12.23	11.73	12.00
1596	NYSE	ORI	Fri, Sep 18, 1998	12.07	12.13	12.00	12.10
1595	NYSE	ORI	Thu, Sep 17, 1998	12.33	12.33	11.97	12.10
1594	NYSE	ORI	Wed, Sep 16, 1998	12.33	12.57	12.33	12.47
1593	NYSE	ORI	Tue, Sep 15, 1998	12.33	12.47	12.10	12.30
1592	NYSE	ORI	Mon, Sep 14, 1998	12.03	12.47	12.03	12.43
1591	NYSE	ORI	Fri, Sep 11, 1998	11.73	12.10	11.73	12.10
1590	NYSE	ORI	Thu, Sep 10, 1998	12.10	12.13	11.67	11.77
1589	NYSE	ORI	Wed, Sep 9, 1998	12.47	12.53	12.03	12.10
1588	NYSE	ORI	Tue, Sep 8, 1998	12.27	12.47	12.23	12.43
1587	NYSE	ORI	Fri, Sep 4, 1998	12.13	12.27	11.97	12.07
1586	NYSE	ORI	Thu, Sep 3, 1998	12.40	12.40	12.20	12.20
1585	NYSE	ORI	Wed, Sep 2, 1998	12.20	12.37	12.03	12.30
1584	NYSE	ORI	Tue, Sep 1, 1998	11.90	12.13	11.73	12.03
1583	NYSE	ORI	Mon, Aug 31, 1998	12.27	12.27	11.83	12.07
1582	NYSE	ORI	Fri, Aug 28, 1998	12.43	12.43	12.00	12.20
1581	NYSE	ORI	Thu, Aug 27, 1998	12.70	12.77	12.27	12.43
1580	NYSE	ORI	Wed, Aug 26, 1998	13.20	13.33	12.73	12.90
1579	NYSE	ORI	Tue, Aug 25, 1998	13.50	13.53	13.17	13.23
1578	NYSE	ORI	Mon, Aug 24, 1998	13.57	13.63	13.43	13.53
1577	NYSE	ORI	Fri, Aug 21, 1998	13.27	13.63	13.20	13.57
1576	NYSE	ORI	Thu, Aug 20, 1998	13.60	13.63	13.33	13.40
1575	NYSE	ORI	Wed, Aug 19, 1998	13.27	13.53	13.27	13.50
1574	NYSE	ORI	Tue, Aug 18, 1998	13.13	13.43	13.13	13.37
1573	NYSE	ORI	Mon, Aug 17, 1998	12.63	13.13	12.60	13.00
1572	NYSE	ORI	Fri, Aug 14, 1998	12.90	13.03	12.47	12.53
1571	NYSE	ORI	Thu, Aug 13, 1998	12.93	12.93	12.77	12.83
1570	NYSE	ORI	Wed, Aug 12, 1998	12.77	13.00	12.77	12.90
1569	NYSE	ORI	Tue, Aug 11, 1998	12.80	12.80	12.63	12.73
1568	NYSE	ORI	Mon, Aug 10, 1998	13.77	13.77	13.13	13.17
1567	NYSE	ORI	Fri, Aug 7, 1998	13.60	13.87	13.53	13.77
1566	NYSE	ORI	Thu, Aug 6, 1998	13.90	13.97	13.47	13.50
1565	NYSE	ORI	Wed, Aug 5, 1998	14.07	14.33	13.60	13.90
1564	NYSE	ORI	Tue, Aug 4, 1998	14.47	14.53	14.07	14.07
1563	NYSE	ORI	Mon, Aug 3, 1998	14.13	14.53	14.13	14.40
1562	NYSE	ORI	Fri, Jul 31, 1998	14.13	14.40	14.10	14.27
1561	NYSE	ORI	Thu, Jul 30, 1998	14.60	14.73	14.37	14.50
1560	NYSE	ORI	Wed, Jul 29, 1998	14.60	14.67	14.57	14.67
1559	NYSE	ORI	Tue, Jul 28, 1998	14.97	15.27	14.53	14.53
1558	NYSE	ORI	Mon, Jul 27, 1998	14.93	15.03	14.80	14.90
1557	NYSE	ORI	Fri, Jul 24, 1998	15.37	15.40	14.83	14.87
1556	NYSE	ORI	Thu, Jul 23, 1998	15.93	16.03	15.23	15.23
1555	NYSE	ORI	Wed, Jul 22, 1998	15.93	16.03	15.93	16.00
1554	NYSE	ORI	Tue, Jul 21, 1998	15.93	16.03	15.83	16.00
1553	NYSE	ORI	Mon, Jul 20, 1998	15.87	16.13	15.60	15.90
1552	NYSE	ORI	Fri, Jul 17, 1998	16.00	16.00	15.73	15.73
1551	NYSE	ORI	Thu, Jul 16, 1998	16.00	16.03	15.80	16.00
1550	NYSE	ORI	Wed, Jul 15, 1998	16.03	16.07	15.87	16.03
1549	NYSE	ORI	Tue, Jul 14, 1998	15.90	16.17	15.90	16.07
1548	NYSE	ORI	Mon, Jul 13, 1998	16.40	16.40	16.03	16.03
1547	NYSE	ORI	Fri, Jul 10, 1998	16.37	16.67	16.37	16.43
1546	NYSE	ORI	Thu, Jul 9, 1998	16.37	16.43	16.30	16.43
1545	NYSE	ORI	Wed, Jul 8, 1998	16.53	16.53	16.20	16.23
1544	NYSE	ORI	Tue, Jul 7, 1998	16.27	16.67	16.27	16.47
1543	NYSE	ORI	Mon, Jul 6, 1998	16.13	16.47	16.10	16.27
1542	NYSE	ORI	Thu, Jul 2, 1998	15.87	16.27	15.87	16.00
1541	NYSE	ORI	Wed, Jul 1, 1998	15.73	16.23	15.73	15.87
1540	NYSE	ORI	Tue, Jun 30, 1998	15.30	15.73	15.30	15.67
1539	NYSE	ORI	Mon, Jun 29, 1998	14.90	15.60	14.90	15.43
1538	NYSE	ORI	Fri, Jun 26, 1998	14.90	15.10	14.73	14.83
1537	NYSE	ORI	Thu, Jun 25, 1998	14.73	15.30	14.73	14.83
1536	NYSE	ORI	Wed, Jun 24, 1998	14.67	14.87	14.67	14.73
1535	NYSE	ORI	Tue, Jun 23, 1998	14.67	14.73	14.57	14.63
1534	NYSE	ORI	Mon, Jun 22, 1998	14.63	14.70	14.53	14.60
1533	NYSE	ORI	Fri, Jun 19, 1998	14.53	14.67	14.47	14.60
1532	NYSE	ORI	Thu, Jun 18, 1998	15.47	15.53	14.93	15.00
1531	NYSE	ORI	Wed, Jun 17, 1998	15.33	15.53	15.27	15.53
1530	NYSE	ORI	Tue, Jun 16, 1998	15.13	15.37	15.03	15.27
1529	NYSE	ORI	Mon, Jun 15, 1998	15.17	15.27	14.90	14.90
1528	NYSE	ORI	Fri, Jun 12, 1998	15.33	15.33	15.13	15.30
1527	NYSE	ORI	Thu, Jun 11, 1998	15.80	15.80	15.20	15.27
1526	NYSE	ORI	Wed, Jun 10, 1998	15.57	15.63	15.37	15.43
1525	NYSE	ORI	Tue, Jun 9, 1998	15.27	15.53	15.23	15.43
1524	NYSE	ORI	Mon, Jun 8, 1998	15.33	15.37	15.20	15.23
1523	NYSE	ORI	Fri, Jun 5, 1998	15.17	15.43	15.17	15.43
1522	NYSE	ORI	Thu, Jun 4, 1998	15.07	15.43	15.07	15.20
1521	NYSE	ORI	Wed, Jun 3, 1998	15.07	15.27	14.97	15.07
1520	NYSE	ORI	Tue, Jun 2, 1998	14.93	15.10	14.87	15.07
1519	NYSE	ORI	Mon, Jun 1, 1998	15.07	15.30	14.73	14.97
1518	NYSE	ORI	Fri, May 29, 1998	15.10	15.33	14.97	15.20
1517	NYSE	ORI	Thu, May 28, 1998	15.20	15.27	15.10	15.17
1516	NYSE	ORI	Wed, May 27, 1998	15.27	15.33	14.80	15.07
1515	NYSE	ORI	Tue, May 26, 1998	15.57	15.73	15.27	15.33
1514	NYSE	ORI	Fri, May 22, 1998	15.63	15.63	15.47	15.57
1513	NYSE	ORI	Thu, May 21, 1998	15.47	15.63	15.47	15.63
1512	NYSE	ORI	Wed, May 20, 1998	15.27	15.53	15.27	15.53
1511	NYSE	ORI	Tue, May 19, 1998	15.13	15.47	15.03	15.13
1510	NYSE	ORI	Mon, May 18, 1998	15.07	15.13	14.83	15.13
1509	NYSE	ORI	Fri, May 15, 1998	15.40	15.40	15.17	15.20
1508	NYSE	ORI	Thu, May 14, 1998	15.47	15.53	15.40	15.40
1507	NYSE	ORI	Wed, May 13, 1998	15.47	15.63	15.40	15.47
1506	NYSE	ORI	Tue, May 12, 1998	15.27	15.53	15.20	15.50
1505	NYSE	ORI	Mon, May 11, 1998	15.67	15.67	15.23	15.40
1504	NYSE	ORI	Fri, May 8, 1998	15.73	15.77	15.47	15.63
1503	NYSE	ORI	Thu, May 7, 1998	15.70	15.83	15.60	15.70
1502	NYSE	ORI	Wed, May 6, 1998	16.03	16.03	15.73	15.83
1501	NYSE	ORI	Tue, May 5, 1998	16.20	16.20	15.80	16.00
1500	NYSE	ORI	Mon, May 4, 1998	16.33	16.36	16.18	16.20
1499	NYSE	ORI	Fri, May 1, 1998	16.11	16.33	16.11	16.29
1498	NYSE	ORI	Thu, Apr 30, 1998	15.93	16.25	15.93	16.16
1497	NYSE	ORI	Wed, Apr 29, 1998	16.00	16.00	15.78	15.93
1496	NYSE	ORI	Tue, Apr 28, 1998	16.13	16.18	15.85	15.96
1495	NYSE	ORI	Mon, Apr 27, 1998	16.38	16.40	15.87	16.09
1494	NYSE	ORI	Fri, Apr 24, 1998	16.96	16.96	16.45	16.60
1493	NYSE	ORI	Thu, Apr 23, 1998	17.00	17.20	16.96	17.00
1492	NYSE	ORI	Wed, Apr 22, 1998	16.74	17.00	16.74	17.00
1491	NYSE	ORI	Tue, Apr 21, 1998	16.56	16.85	16.56	16.78
1490	NYSE	ORI	Mon, Apr 20, 1998	16.71	16.85	16.49	16.56
1489	NYSE	ORI	Fri, Apr 17, 1998	16.67	16.71	16.53	16.69
1488	NYSE	ORI	Thu, Apr 16, 1998	16.27	16.45	16.25	16.45
1487	NYSE	ORI	Wed, Apr 15, 1998	16.42	16.49	16.16	16.31
1486	NYSE	ORI	Tue, Apr 14, 1998	16.16	16.53	16.16	16.42
1485	NYSE	ORI	Mon, Apr 13, 1998	16.31	16.33	16.16	16.25
1484	NYSE	ORI	Thu, Apr 9, 1998	16.09	16.25	16.05	16.25
1483	NYSE	ORI	Wed, Apr 8, 1998	16.22	16.33	16.00	16.00
1482	NYSE	ORI	Tue, Apr 7, 1998	16.00	16.07	15.87	16.05
1481	NYSE	ORI	Mon, Apr 6, 1998	16.05	16.13	15.85	16.00
1480	NYSE	ORI	Fri, Apr 3, 1998	16.07	16.09	15.91	16.02
1479	NYSE	ORI	Thu, Apr 2, 1998	15.73	16.09	15.69	16.05
1478	NYSE	ORI	Wed, Apr 1, 1998	15.76	15.80	15.62	15.73
1477	NYSE	ORI	Tue, Mar 31, 1998	15.69	15.82	15.65	15.82
1476	NYSE	ORI	Mon, Mar 30, 1998	15.78	15.82	15.60	15.69
1475	NYSE	ORI	Fri, Mar 27, 1998	15.87	15.87	15.72	15.78
1474	NYSE	ORI	Thu, Mar 26, 1998	15.80	15.96	15.78	15.87
1473	NYSE	ORI	Wed, Mar 25, 1998	15.80	15.93	15.67	15.89
1472	NYSE	ORI	Tue, Mar 24, 1998	15.76	15.89	15.69	15.82
1471	NYSE	ORI	Mon, Mar 23, 1998	15.73	15.80	15.69	15.71
1470	NYSE	ORI	Fri, Mar 20, 1998	15.67	15.78	15.62	15.73
1469	NYSE	ORI	Thu, Mar 19, 1998	15.96	15.98	15.69	15.73
1468	NYSE	ORI	Wed, Mar 18, 1998	15.96	16.07	15.89	15.96
1467	NYSE	ORI	Tue, Mar 17, 1998	16.00	16.09	15.91	15.96
1466	NYSE	ORI	Mon, Mar 16, 1998	15.73	16.05	15.73	16.05
1465	NYSE	ORI	Fri, Mar 13, 1998	15.76	15.85	15.53	15.65
1464	NYSE	ORI	Thu, Mar 12, 1998	15.51	15.56	15.36	15.56
1463	NYSE	ORI	Wed, Mar 11, 1998	15.51	15.69	15.47	15.49
1462	NYSE	ORI	Tue, Mar 10, 1998	15.51	15.60	15.49	15.51
1461	NYSE	ORI	Mon, Mar 9, 1998	15.29	15.47	15.18	15.45
1460	NYSE	ORI	Fri, Mar 6, 1998	15.29	15.47	15.29	15.36
1459	NYSE	ORI	Thu, Mar 5, 1998	15.25	15.42	15.25	15.29
1458	NYSE	ORI	Wed, Mar 4, 1998	15.27	15.36	15.27	15.33
1457	NYSE	ORI	Tue, Mar 3, 1998	15.09	15.65	15.09	15.27
1456	NYSE	ORI	Mon, Mar 2, 1998	15.07	15.27	15.07	15.11
1455	NYSE	ORI	Fri, Feb 27, 1998	14.98	15.11	14.93	15.02
1454	NYSE	ORI	Thu, Feb 26, 1998	15.00	15.16	14.98	15.02
1453	NYSE	ORI	Wed, Feb 25, 1998	14.82	15.16	14.82	15.09
1452	NYSE	ORI	Tue, Feb 24, 1998	14.78	14.91	14.67	14.78
1451	NYSE	ORI	Mon, Feb 23, 1998	14.89	14.91	14.78	14.82
1450	NYSE	ORI	Fri, Feb 20, 1998	14.87	14.91	14.80	14.89
1449	NYSE	ORI	Thu, Feb 19, 1998	14.71	14.87	14.58	14.80
1448	NYSE	ORI	Wed, Feb 18, 1998	14.58	14.80	14.56	14.67
1447	NYSE	ORI	Tue, Feb 17, 1998	14.89	14.89	14.60	14.65
1446	NYSE	ORI	Fri, Feb 13, 1998	14.67	14.82	14.62	14.82
1445	NYSE	ORI	Thu, Feb 12, 1998	14.45	14.78	14.45	14.67
1444	NYSE	ORI	Wed, Feb 11, 1998	14.85	14.85	14.47	14.53
1443	NYSE	ORI	Tue, Feb 10, 1998	14.89	14.93	14.76	14.82
1442	NYSE	ORI	Mon, Feb 9, 1998	14.60	14.80	14.60	14.80
1441	NYSE	ORI	Fri, Feb 6, 1998	14.25	14.69	14.25	14.56
1440	NYSE	ORI	Thu, Feb 5, 1998	14.40	14.45	14.22	14.33
1439	NYSE	ORI	Wed, Feb 4, 1998	14.13	14.40	14.13	14.38
1438	NYSE	ORI	Tue, Feb 3, 1998	14.02	14.22	14.02	14.22
1437	NYSE	ORI	Mon, Feb 2, 1998	14.02	14.18	14.00	14.11
1436	NYSE	ORI	Fri, Jan 30, 1998	14.09	14.09	13.87	13.93
1435	NYSE	ORI	Thu, Jan 29, 1998	14.07	14.27	14.05	14.05
1434	NYSE	ORI	Wed, Jan 28, 1998	14.05	14.27	14.02	14.20
1433	NYSE	ORI	Tue, Jan 27, 1998	13.85	14.00	13.82	13.96
1432	NYSE	ORI	Mon, Jan 26, 1998	13.85	14.00	13.80	13.82
1431	NYSE	ORI	Fri, Jan 23, 1998	13.91	13.96	13.62	13.67
1430	NYSE	ORI	Thu, Jan 22, 1998	13.85	13.91	13.71	13.89
1429	NYSE	ORI	Wed, Jan 21, 1998	13.93	13.98	13.82	13.91
1428	NYSE	ORI	Tue, Jan 20, 1998	13.93	14.05	13.80	14.00
1427	NYSE	ORI	Fri, Jan 16, 1998	13.78	14.13	13.78	13.85
1426	NYSE	ORI	Thu, Jan 15, 1998	13.89	13.89	13.67	13.73
1425	NYSE	ORI	Wed, Jan 14, 1998	13.53	13.96	13.51	13.96
1424	NYSE	ORI	Tue, Jan 13, 1998	13.42	13.60	13.42	13.53
1423	NYSE	ORI	Mon, Jan 12, 1998	13.07	13.47	12.93	13.45
1422	NYSE	ORI	Fri, Jan 9, 1998	12.98	13.33	12.98	13.07
1421	NYSE	ORI	Thu, Jan 8, 1998	12.62	13.07	12.62	12.89
1420	NYSE	ORI	Wed, Jan 7, 1998	12.93	12.93	12.67	12.69
1419	NYSE	ORI	Tue, Jan 6, 1998	13.09	13.09	12.87	12.98
1418	NYSE	ORI	Mon, Jan 5, 1998	13.31	13.31	13.02	13.09
1417	NYSE	ORI	Fri, Jan 2, 1998	13.31	13.33	13.05	13.31
1416	NYSE	ORI	Wed, Dec 31, 1997	13.53	13.53	13.16	13.22
1415	NYSE	ORI	Tue, Dec 30, 1997	13.51	13.60	13.47	13.51
1414	NYSE	ORI	Mon, Dec 29, 1997	13.16	13.53	13.16	13.49
1413	NYSE	ORI	Fri, Dec 26, 1997	13.02	13.13	13.02	13.11
1412	NYSE	ORI	Wed, Dec 24, 1997	13.00	13.09	12.98	13.05
1411	NYSE	ORI	Tue, Dec 23, 1997	13.11	13.22	12.93	13.07
1410	NYSE	ORI	Mon, Dec 22, 1997	13.11	13.25	13.02	13.02
1409	NYSE	ORI	Fri, Dec 19, 1997	13.11	13.13	13.00	13.05
1408	NYSE	ORI	Thu, Dec 18, 1997	13.16	13.16	13.02	13.16
1407	NYSE	ORI	Wed, Dec 17, 1997	13.13	13.16	13.02	13.16
1406	NYSE	ORI	Tue, Dec 16, 1997	13.07	13.13	12.87	13.07
1405	NYSE	ORI	Mon, Dec 15, 1997	13.11	13.16	12.98	12.98
1404	NYSE	ORI	Fri, Dec 12, 1997	13.20	13.33	13.16	13.16
1403	NYSE	ORI	Thu, Dec 11, 1997	13.31	13.47	13.16	13.16
1402	NYSE	ORI	Wed, Dec 10, 1997	13.51	13.53	13.20	13.33
1401	NYSE	ORI	Tue, Dec 9, 1997	13.25	13.47	13.13	13.16
1400	NYSE	ORI	Mon, Dec 8, 1997	13.29	13.33	13.25	13.31
1399	NYSE	ORI	Fri, Dec 5, 1997	13.38	13.38	13.20	13.25
1398	NYSE	ORI	Thu, Dec 4, 1997	13.29	13.42	13.29	13.38
1397	NYSE	ORI	Wed, Dec 3, 1997	13.29	13.51	13.25	13.33
1396	NYSE	ORI	Tue, Dec 2, 1997	13.25	13.33	13.25	13.31
1395	NYSE	ORI	Mon, Dec 1, 1997	12.96	13.31	12.91	13.29
1394	NYSE	ORI	Fri, Nov 28, 1997	12.93	12.96	12.82	12.82
1393	NYSE	ORI	Wed, Nov 26, 1997	12.80	13.05	12.80	12.91
1392	NYSE	ORI	Tue, Nov 25, 1997	12.82	12.87	12.73	12.78
1391	NYSE	ORI	Mon, Nov 24, 1997	13.02	13.07	12.67	12.76
1390	NYSE	ORI	Fri, Nov 21, 1997	12.98	13.07	12.96	12.98
1389	NYSE	ORI	Thu, Nov 20, 1997	12.87	13.02	12.87	13.00
1388	NYSE	ORI	Wed, Nov 19, 1997	12.80	12.89	12.65	12.87
1387	NYSE	ORI	Tue, Nov 18, 1997	12.93	12.93	12.80	12.85
1386	NYSE	ORI	Mon, Nov 17, 1997	12.89	12.89	12.82	12.85
1385	NYSE	ORI	Fri, Nov 14, 1997	12.71	12.89	12.69	12.73
1384	NYSE	ORI	Thu, Nov 13, 1997	12.53	12.71	12.49	12.62
1383	NYSE	ORI	Wed, Nov 12, 1997	12.78	12.80	12.51	12.56
1382	NYSE	ORI	Tue, Nov 11, 1997	12.80	12.82	12.71	12.78
1381	NYSE	ORI	Mon, Nov 10, 1997	12.80	12.89	12.73	12.73
1380	NYSE	ORI	Fri, Nov 7, 1997	12.80	12.82	12.65	12.73
1379	NYSE	ORI	Thu, Nov 6, 1997	12.87	12.91	12.78	12.89
1378	NYSE	ORI	Wed, Nov 5, 1997	13.02	13.02	12.80	12.87
1377	NYSE	ORI	Tue, Nov 4, 1997	12.98	12.98	12.85	12.98
1376	NYSE	ORI	Mon, Nov 3, 1997	12.80	13.02	12.80	12.98
1375	NYSE	ORI	Fri, Oct 31, 1997	12.58	12.82	12.58	12.71
1374	NYSE	ORI	Thu, Oct 30, 1997	12.71	12.85	12.45	12.45
1373	NYSE	ORI	Wed, Oct 29, 1997	12.47	12.87	12.47	12.80
1372	NYSE	ORI	Tue, Oct 28, 1997	12.27	12.45	11.91	12.40
1371	NYSE	ORI	Mon, Oct 27, 1997	12.58	12.76	12.36	12.36
1370	NYSE	ORI	Fri, Oct 24, 1997	13.22	13.27	12.67	12.71
1369	NYSE	ORI	Thu, Oct 23, 1997	13.47	13.51	12.87	13.13
1368	NYSE	ORI	Wed, Oct 22, 1997	13.49	13.49	13.42	13.47
1367	NYSE	ORI	Tue, Oct 21, 1997	13.53	13.56	13.36	13.47
1366	NYSE	ORI	Mon, Oct 20, 1997	13.45	13.53	13.33	13.49
1365	NYSE	ORI	Fri, Oct 17, 1997	13.65	13.65	13.42	13.51
1364	NYSE	ORI	Thu, Oct 16, 1997	13.67	13.85	13.67	13.69
1363	NYSE	ORI	Wed, Oct 15, 1997	13.87	13.89	13.60	13.60
1362	NYSE	ORI	Tue, Oct 14, 1997	13.93	13.98	13.82	13.87
1361	NYSE	ORI	Mon, Oct 13, 1997	14.02	14.09	13.98	14.02
1360	NYSE	ORI	Fri, Oct 10, 1997	14.05	14.20	14.02	14.07
1359	NYSE	ORI	Thu, Oct 9, 1997	14.11	14.13	13.96	14.13
1358	NYSE	ORI	Wed, Oct 8, 1997	14.22	14.22	13.96	14.07
1357	NYSE	ORI	Tue, Oct 7, 1997	14.20	14.29	14.16	14.16
1356	NYSE	ORI	Mon, Oct 6, 1997	14.18	14.25	14.11	14.18
1355	NYSE	ORI	Fri, Oct 3, 1997	14.07	14.22	14.07	14.13
1354	NYSE	ORI	Thu, Oct 2, 1997	14.07	14.09	13.98	14.07
1353	NYSE	ORI	Wed, Oct 1, 1997	13.96	14.11	13.96	14.07
1352	NYSE	ORI	Tue, Sep 30, 1997	13.69	14.05	13.69	13.87
1351	NYSE	ORI	Mon, Sep 29, 1997	13.78	13.85	13.65	13.73
1350	NYSE	ORI	Fri, Sep 26, 1997	13.33	13.87	13.33	13.82
1349	NYSE	ORI	Thu, Sep 25, 1997	13.96	13.98	13.20	13.20
1348	NYSE	ORI	Wed, Sep 24, 1997	14.18	14.20	13.96	13.96
1347	NYSE	ORI	Tue, Sep 23, 1997	14.07	14.16	14.00	14.09
1346	NYSE	ORI	Mon, Sep 22, 1997	14.18	14.20	14.00	14.16
1345	NYSE	ORI	Fri, Sep 19, 1997	14.27	14.27	13.98	14.09
1344	NYSE	ORI	Thu, Sep 18, 1997	14.02	14.09	13.87	13.98
1343	NYSE	ORI	Wed, Sep 17, 1997	13.93	14.20	13.93	14.07
1342	NYSE	ORI	Tue, Sep 16, 1997	13.82	14.09	13.82	14.02
1341	NYSE	ORI	Mon, Sep 15, 1997	13.65	13.78	13.65	13.78
1340	NYSE	ORI	Fri, Sep 12, 1997	13.40	13.60	13.31	13.60
1339	NYSE	ORI	Thu, Sep 11, 1997	13.36	13.45	13.31	13.36
1338	NYSE	ORI	Wed, Sep 10, 1997	13.56	13.60	13.42	13.45
1337	NYSE	ORI	Tue, Sep 9, 1997	13.40	13.45	13.36	13.36
1336	NYSE	ORI	Mon, Sep 8, 1997	13.16	13.40	13.16	13.40
1335	NYSE	ORI	Fri, Sep 5, 1997	13.09	13.20	12.93	13.20
1334	NYSE	ORI	Thu, Sep 4, 1997	13.29	13.29	13.02	13.05
1333	NYSE	ORI	Wed, Sep 3, 1997	12.80	13.27	12.80	13.25
1332	NYSE	ORI	Tue, Sep 2, 1997	12.76	12.93	12.76	12.85
1331	NYSE	ORI	Fri, Aug 29, 1997	12.73	12.80	12.73	12.78
1330	NYSE	ORI	Thu, Aug 28, 1997	12.87	12.87	12.71	12.76
1329	NYSE	ORI	Wed, Aug 27, 1997	12.85	12.89	12.80	12.87
1328	NYSE	ORI	Tue, Aug 26, 1997	12.71	12.89	12.71	12.76
1327	NYSE	ORI	Mon, Aug 25, 1997	12.76	12.96	12.71	12.76
1326	NYSE	ORI	Fri, Aug 22, 1997	12.80	12.80	12.47	12.71
1325	NYSE	ORI	Thu, Aug 21, 1997	12.82	12.96	12.73	12.78
1324	NYSE	ORI	Wed, Aug 20, 1997	12.80	12.82	12.76	12.78
1323	NYSE	ORI	Tue, Aug 19, 1997	12.85	12.89	12.78	12.80
1322	NYSE	ORI	Mon, Aug 18, 1997	12.91	13.07	12.73	12.76
1321	NYSE	ORI	Fri, Aug 15, 1997	12.89	12.93	12.76	12.91
1320	NYSE	ORI	Thu, Aug 14, 1997	12.67	12.85	12.62	12.85
1319	NYSE	ORI	Wed, Aug 13, 1997	12.80	12.85	12.56	12.69
1318	NYSE	ORI	Tue, Aug 12, 1997	12.80	12.93	12.78	12.82
1317	NYSE	ORI	Mon, Aug 11, 1997	12.53	12.73	12.47	12.73
1316	NYSE	ORI	Fri, Aug 8, 1997	12.71	12.71	12.49	12.51
1315	NYSE	ORI	Thu, Aug 7, 1997	12.78	12.85	12.76	12.80
1314	NYSE	ORI	Wed, Aug 6, 1997	12.82	12.82	12.76	12.78
1313	NYSE	ORI	Tue, Aug 5, 1997	12.98	12.98	12.80	12.82
1312	NYSE	ORI	Mon, Aug 4, 1997	13.11	13.11	12.71	12.89
1311	NYSE	ORI	Fri, Aug 1, 1997	12.49	13.16	12.47	13.13
1310	NYSE	ORI	Thu, Jul 31, 1997	12.27	12.47	12.27	12.45
1309	NYSE	ORI	Wed, Jul 30, 1997	12.09	12.29	12.09	12.27
1308	NYSE	ORI	Tue, Jul 29, 1997	11.82	12.09	11.82	12.07
1307	NYSE	ORI	Mon, Jul 28, 1997	11.56	11.73	11.56	11.65
1306	NYSE	ORI	Fri, Jul 25, 1997	11.18	11.22	11.11	11.20
1305	NYSE	ORI	Thu, Jul 24, 1997	11.13	11.16	10.98	11.13
1304	NYSE	ORI	Wed, Jul 23, 1997	11.05	11.18	11.00	11.13
1303	NYSE	ORI	Tue, Jul 22, 1997	10.93	11.11	10.91	11.00
1302	NYSE	ORI	Mon, Jul 21, 1997	11.16	11.16	10.89	10.89
1301	NYSE	ORI	Fri, Jul 18, 1997	11.29	11.33	11.13	11.16
1300	NYSE	ORI	Thu, Jul 17, 1997	11.36	11.36	11.25	11.25
1299	NYSE	ORI	Wed, Jul 16, 1997	11.36	11.36	11.29	11.36
1298	NYSE	ORI	Tue, Jul 15, 1997	11.33	11.40	11.31	11.31
1297	NYSE	ORI	Mon, Jul 14, 1997	11.20	11.38	11.16	11.31
1296	NYSE	ORI	Fri, Jul 11, 1997	11.29	11.31	11.22	11.22
1295	NYSE	ORI	Thu, Jul 10, 1997	11.16	11.29	11.09	11.27
1294	NYSE	ORI	Wed, Jul 9, 1997	11.38	11.42	11.11	11.13
1293	NYSE	ORI	Tue, Jul 8, 1997	11.20	11.38	11.16	11.36
1292	NYSE	ORI	Mon, Jul 7, 1997	11.22	11.38	11.20	11.29
1291	NYSE	ORI	Thu, Jul 3, 1997	10.89	11.18	10.89	11.18
1290	NYSE	ORI	Wed, Jul 2, 1997	10.89	10.89	10.80	10.80
1289	NYSE	ORI	Tue, Jul 1, 1997	10.76	10.89	10.71	10.80
1288	NYSE	ORI	Mon, Jun 30, 1997	10.85	10.85	10.76	10.78
1287	NYSE	ORI	Fri, Jun 27, 1997	10.93	10.96	10.78	10.80
1286	NYSE	ORI	Thu, Jun 26, 1997	11.05	11.05	10.93	10.98
1285	NYSE	ORI	Wed, Jun 25, 1997	11.11	11.11	11.02	11.05
1284	NYSE	ORI	Tue, Jun 24, 1997	10.80	11.07	10.76	11.07
1283	NYSE	ORI	Mon, Jun 23, 1997	10.93	11.02	10.76	10.76
1282	NYSE	ORI	Fri, Jun 20, 1997	10.67	10.89	10.62	10.85
1281	NYSE	ORI	Thu, Jun 19, 1997	10.62	10.67	10.58	10.67
1280	NYSE	ORI	Wed, Jun 18, 1997	10.67	10.71	10.62	10.67
1279	NYSE	ORI	Tue, Jun 17, 1997	10.62	10.67	10.58	10.67
1278	NYSE	ORI	Mon, Jun 16, 1997	10.71	10.71	10.58	10.62
1277	NYSE	ORI	Fri, Jun 13, 1997	10.67	10.76	10.62	10.62
1276	NYSE	ORI	Thu, Jun 12, 1997	10.58	10.76	10.58	10.71
1275	NYSE	ORI	Wed, Jun 11, 1997	10.71	10.71	10.62	10.67
1274	NYSE	ORI	Tue, Jun 10, 1997	10.80	10.80	10.58	10.67
1273	NYSE	ORI	Mon, Jun 9, 1997	10.53	10.80	10.49	10.80
1272	NYSE	ORI	Fri, Jun 6, 1997	10.53	10.62	10.45	10.49
1271	NYSE	ORI	Thu, Jun 5, 1997	10.45	10.62	10.40	10.49
1270	NYSE	ORI	Wed, Jun 4, 1997	10.71	10.76	10.45	10.45
1269	NYSE	ORI	Tue, Jun 3, 1997	10.67	10.80	10.67	10.80
1268	NYSE	ORI	Mon, Jun 2, 1997	10.71	10.76	10.62	10.67
1267	NYSE	ORI	Fri, May 30, 1997	10.49	10.71	10.40	10.71
1266	NYSE	ORI	Thu, May 29, 1997	10.36	10.49	10.31	10.49
1265	NYSE	ORI	Wed, May 28, 1997	10.18	10.31	10.18	10.31
1264	NYSE	ORI	Tue, May 27, 1997	10.27	10.27	10.18	10.18
1263	NYSE	ORI	Fri, May 23, 1997	10.22	10.31	10.22	10.31
1262	NYSE	ORI	Thu, May 22, 1997	10.27	10.27	10.09	10.18
1261	NYSE	ORI	Wed, May 21, 1997	10.22	10.27	10.13	10.18
1260	NYSE	ORI	Tue, May 20, 1997	10.22	10.27	10.18	10.27
1259	NYSE	ORI	Mon, May 19, 1997	10.22	10.22	10.18	10.22
1258	NYSE	ORI	Fri, May 16, 1997	10.27	10.27	10.22	10.27
1257	NYSE	ORI	Thu, May 15, 1997	10.22	10.27	10.18	10.27
1256	NYSE	ORI	Wed, May 14, 1997	10.22	10.27	10.13	10.22
1255	NYSE	ORI	Tue, May 13, 1997	10.22	10.27	10.18	10.22
1254	NYSE	ORI	Mon, May 12, 1997	10.09	10.22	10.09	10.18
1253	NYSE	ORI	Fri, May 9, 1997	10.13	10.22	10.09	10.09
1252	NYSE	ORI	Thu, May 8, 1997	10.27	10.27	10.13	10.18
1251	NYSE	ORI	Wed, May 7, 1997	10.22	10.27	10.13	10.27
1250	NYSE	ORI	Tue, May 6, 1997	10.22	10.36	10.18	10.22
1249	NYSE	ORI	Mon, May 5, 1997	10.22	10.31	10.13	10.31
1248	NYSE	ORI	Fri, May 2, 1997	10.27	10.31	10.13	10.27
1247	NYSE	ORI	Thu, May 1, 1997	10.09	10.27	10.05	10.27
1246	NYSE	ORI	Wed, Apr 30, 1997	9.96	10.09	9.96	10.05
1245	NYSE	ORI	Tue, Apr 29, 1997	9.96	10.00	9.91	9.96
1244	NYSE	ORI	Mon, Apr 28, 1997	9.69	9.82	9.69	9.82
1243	NYSE	ORI	Fri, Apr 25, 1997	9.73	9.78	9.69	9.73
1242	NYSE	ORI	Thu, Apr 24, 1997	9.73	9.82	9.71	9.78
1241	NYSE	ORI	Wed, Apr 23, 1997	9.60	9.73	9.56	9.73
1240	NYSE	ORI	Tue, Apr 22, 1997	9.47	9.60	9.42	9.60
1239	NYSE	ORI	Mon, Apr 21, 1997	9.47	9.51	9.42	9.42
1238	NYSE	ORI	Fri, Apr 18, 1997	9.42	9.51	9.38	9.51
1237	NYSE	ORI	Thu, Apr 17, 1997	9.42	9.47	9.38	9.38
1236	NYSE	ORI	Wed, Apr 16, 1997	9.47	9.56	9.33	9.47
1235	NYSE	ORI	Tue, Apr 15, 1997	9.33	9.47	9.25	9.42
1234	NYSE	ORI	Mon, Apr 14, 1997	9.20	9.29	9.16	9.29
1233	NYSE	ORI	Fri, Apr 11, 1997	9.29	9.33	9.20	9.20
1232	NYSE	ORI	Thu, Apr 10, 1997	9.25	9.33	9.20	9.29
1231	NYSE	ORI	Wed, Apr 9, 1997	9.29	9.33	9.20	9.25
1230	NYSE	ORI	Tue, Apr 8, 1997	9.16	9.20	9.11	9.20
1229	NYSE	ORI	Mon, Apr 7, 1997	9.11	9.16	9.11	9.16
1228	NYSE	ORI	Fri, Apr 4, 1997	8.85	9.16	8.85	9.07
1227	NYSE	ORI	Thu, Apr 3, 1997	8.80	8.93	8.76	8.89
1226	NYSE	ORI	Wed, Apr 2, 1997	9.02	9.07	8.76	8.76
1225	NYSE	ORI	Tue, Apr 1, 1997	9.07	9.11	8.98	9.07
1224	NYSE	ORI	Mon, Mar 31, 1997	9.07	9.16	9.02	9.11
1223	NYSE	ORI	Thu, Mar 27, 1997	9.16	9.16	9.02	9.07
1222	NYSE	ORI	Wed, Mar 26, 1997	9.07	9.16	9.07	9.16
1221	NYSE	ORI	Tue, Mar 25, 1997	9.07	9.16	9.07	9.07
1220	NYSE	ORI	Mon, Mar 24, 1997	9.02	9.11	8.98	9.02
1219	NYSE	ORI	Fri, Mar 21, 1997	8.98	9.07	8.98	8.98
1218	NYSE	ORI	Thu, Mar 20, 1997	9.07	9.11	8.93	8.93
1217	NYSE	ORI	Wed, Mar 19, 1997	9.47	9.47	9.07	9.11
1216	NYSE	ORI	Tue, Mar 18, 1997	9.56	9.60	9.33	9.42
1215	NYSE	ORI	Mon, Mar 17, 1997	9.56	9.56	9.42	9.51
1214	NYSE	ORI	Fri, Mar 14, 1997	9.60	9.65	9.51	9.51
1213	NYSE	ORI	Thu, Mar 13, 1997	9.69	9.69	9.51	9.56
1212	NYSE	ORI	Wed, Mar 12, 1997	9.60	9.69	9.51	9.65
1211	NYSE	ORI	Tue, Mar 11, 1997	9.60	9.60	9.42	9.51
1210	NYSE	ORI	Mon, Mar 10, 1997	9.65	9.65	9.47	9.56
1209	NYSE	ORI	Fri, Mar 7, 1997	9.51	9.60	9.51	9.60
1208	NYSE	ORI	Thu, Mar 6, 1997	9.65	9.65	9.38	9.47
1207	NYSE	ORI	Wed, Mar 5, 1997	9.65	9.65	9.56	9.60
1206	NYSE	ORI	Tue, Mar 4, 1997	9.65	9.69	9.60	9.69
1205	NYSE	ORI	Mon, Mar 3, 1997	9.69	9.69	9.56	9.60
1204	NYSE	ORI	Fri, Feb 28, 1997	9.65	9.73	9.65	9.65
1203	NYSE	ORI	Thu, Feb 27, 1997	9.65	9.78	9.65	9.69
1202	NYSE	ORI	Wed, Feb 26, 1997	9.73	9.78	9.65	9.73
1201	NYSE	ORI	Tue, Feb 25, 1997	9.69	9.69	9.60	9.65
1200	NYSE	ORI	Mon, Feb 24, 1997	9.60	9.65	9.60	9.65
1199	NYSE	ORI	Fri, Feb 21, 1997	9.56	9.65	9.56	9.65
1198	NYSE	ORI	Thu, Feb 20, 1997	9.56	9.60	9.47	9.51
1197	NYSE	ORI	Wed, Feb 19, 1997	9.60	9.65	9.51	9.60
1196	NYSE	ORI	Tue, Feb 18, 1997	9.69	9.69	9.51	9.51
1195	NYSE	ORI	Fri, Feb 14, 1997	9.69	9.73	9.60	9.60
1194	NYSE	ORI	Thu, Feb 13, 1997	9.69	9.69	9.60	9.69
1193	NYSE	ORI	Wed, Feb 12, 1997	9.60	9.69	9.42	9.65
1192	NYSE	ORI	Tue, Feb 11, 1997	9.56	9.65	9.33	9.65
1191	NYSE	ORI	Mon, Feb 10, 1997	9.47	9.65	9.47	9.60
1190	NYSE	ORI	Fri, Feb 7, 1997	9.65	9.69	9.56	9.56
1189	NYSE	ORI	Thu, Feb 6, 1997	9.60	9.65	9.51	9.65
1188	NYSE	ORI	Wed, Feb 5, 1997	9.42	9.69	9.38	9.56
1187	NYSE	ORI	Tue, Feb 4, 1997	9.47	9.47	9.38	9.42
1186	NYSE	ORI	Mon, Feb 3, 1997	9.51	9.51	9.38	9.42
1185	NYSE	ORI	Fri, Jan 31, 1997	9.51	9.56	9.33	9.56
1184	NYSE	ORI	Thu, Jan 30, 1997	9.47	9.65	9.42	9.47
1183	NYSE	ORI	Wed, Jan 29, 1997	9.47	9.51	9.38	9.47
1182	NYSE	ORI	Tue, Jan 28, 1997	9.33	9.51	9.33	9.38
1181	NYSE	ORI	Mon, Jan 27, 1997	9.38	9.42	9.29	9.29
1180	NYSE	ORI	Fri, Jan 24, 1997	9.51	9.60	9.38	9.42
1179	NYSE	ORI	Thu, Jan 23, 1997	9.65	9.65	9.56	9.60
1178	NYSE	ORI	Wed, Jan 22, 1997	9.51	9.65	9.51	9.65
1177	NYSE	ORI	Tue, Jan 21, 1997	9.56	9.56	9.51	9.51
1176	NYSE	ORI	Mon, Jan 20, 1997	9.56	9.60	9.51	9.56
1175	NYSE	ORI	Fri, Jan 17, 1997	9.51	9.51	9.42	9.51
1174	NYSE	ORI	Thu, Jan 16, 1997	9.60	9.60	9.47	9.47
1173	NYSE	ORI	Wed, Jan 15, 1997	9.56	9.60	9.47	9.60
1172	NYSE	ORI	Tue, Jan 14, 1997	9.51	9.60	9.47	9.60
1171	NYSE	ORI	Mon, Jan 13, 1997	9.47	9.51	9.38	9.42
1170	NYSE	ORI	Fri, Jan 10, 1997	9.51	9.60	9.42	9.47
1169	NYSE	ORI	Thu, Jan 9, 1997	9.51	9.60	9.51	9.60
1168	NYSE	ORI	Wed, Jan 8, 1997	9.51	9.56	9.38	9.47
1167	NYSE	ORI	Tue, Jan 7, 1997	9.56	9.56	9.47	9.47
1166	NYSE	ORI	Mon, Jan 6, 1997	9.47	9.56	9.42	9.56
1165	NYSE	ORI	Fri, Jan 3, 1997	9.42	9.51	9.33	9.51
1164	NYSE	ORI	Thu, Jan 2, 1997	9.49	9.49	9.38	9.42
1163	NYSE	ORI	Tue, Dec 31, 1996	9.29	9.60	9.29	9.51
1162	NYSE	ORI	Mon, Dec 30, 1996	9.47	9.51	9.33	9.38
1161	NYSE	ORI	Fri, Dec 27, 1996	9.42	9.60	9.42	9.56
1160	NYSE	ORI	Thu, Dec 26, 1996	9.47	9.47	9.33	9.42
1159	NYSE	ORI	Tue, Dec 24, 1996	9.56	9.56	9.42	9.47
1158	NYSE	ORI	Mon, Dec 23, 1996	9.51	9.51	9.42	9.51
1157	NYSE	ORI	Fri, Dec 20, 1996	9.38	9.60	9.38	9.56
1156	NYSE	ORI	Thu, Dec 19, 1996	9.25	9.42	9.25	9.29
1155	NYSE	ORI	Wed, Dec 18, 1996	9.29	9.33	9.25	9.25
1154	NYSE	ORI	Tue, Dec 17, 1996	9.29	9.33	9.16	9.29
1153	NYSE	ORI	Mon, Dec 16, 1996	9.16	9.20	9.16	9.16
1152	NYSE	ORI	Fri, Dec 13, 1996	9.20	9.29	9.07	9.20
1151	NYSE	ORI	Thu, Dec 12, 1996	9.38	9.42	9.25	9.25
1150	NYSE	ORI	Wed, Dec 11, 1996	9.47	9.51	9.38	9.38
1149	NYSE	ORI	Tue, Dec 10, 1996	9.29	9.51	9.25	9.47
1148	NYSE	ORI	Mon, Dec 9, 1996	9.47	9.60	9.42	9.42
1147	NYSE	ORI	Fri, Dec 6, 1996	9.42	9.47	9.25	9.42
1146	NYSE	ORI	Thu, Dec 5, 1996	9.51	9.65	9.42	9.51
1145	NYSE	ORI	Wed, Dec 4, 1996	9.56	9.60	9.45	9.51
1144	NYSE	ORI	Tue, Dec 3, 1996	9.73	9.82	9.56	9.60
1143	NYSE	ORI	Mon, Dec 2, 1996	9.69	9.69	9.56	9.60
1142	NYSE	ORI	Fri, Nov 29, 1996	9.69	9.73	9.65	9.65
1141	NYSE	ORI	Wed, Nov 27, 1996	9.69	9.69	9.60	9.65
1140	NYSE	ORI	Tue, Nov 26, 1996	9.73	9.78	9.60	9.60
1139	NYSE	ORI	Mon, Nov 25, 1996	9.65	9.73	9.56	9.73
1138	NYSE	ORI	Fri, Nov 22, 1996	9.73	9.73	9.51	9.65
1137	NYSE	ORI	Thu, Nov 21, 1996	9.73	9.82	9.69	9.73
1136	NYSE	ORI	Wed, Nov 20, 1996	9.65	9.73	9.60	9.69
1135	NYSE	ORI	Tue, Nov 19, 1996	9.82	9.87	9.73	9.78
1134	NYSE	ORI	Mon, Nov 18, 1996	9.56	9.82	9.51	9.82
1133	NYSE	ORI	Fri, Nov 15, 1996	9.56	9.60	9.51	9.56
1132	NYSE	ORI	Thu, Nov 14, 1996	9.38	9.65	9.38	9.56
1131	NYSE	ORI	Wed, Nov 13, 1996	9.38	9.42	9.29	9.42
1130	NYSE	ORI	Tue, Nov 12, 1996	9.25	9.38	9.25	9.38
1129	NYSE	ORI	Mon, Nov 11, 1996	9.38	9.38	9.25	9.33
1128	NYSE	ORI	Fri, Nov 8, 1996	9.38	9.38	9.29	9.33
1127	NYSE	ORI	Thu, Nov 7, 1996	9.33	9.42	9.33	9.38
1126	NYSE	ORI	Wed, Nov 6, 1996	9.16	9.33	9.16	9.25
1125	NYSE	ORI	Tue, Nov 5, 1996	9.11	9.25	9.11	9.20
1124	NYSE	ORI	Mon, Nov 4, 1996	9.07	9.25	9.02	9.16
1123	NYSE	ORI	Fri, Nov 1, 1996	8.89	9.20	8.85	9.11
1122	NYSE	ORI	Thu, Oct 31, 1996	8.85	8.85	8.71	8.76
1121	NYSE	ORI	Wed, Oct 30, 1996	9.20	9.20	8.85	8.89
1120	NYSE	ORI	Tue, Oct 29, 1996	9.07	9.25	8.98	9.25
1119	NYSE	ORI	Mon, Oct 28, 1996	9.11	9.16	9.02	9.02
1118	NYSE	ORI	Fri, Oct 25, 1996	8.93	9.16	8.89	9.16
1117	NYSE	ORI	Thu, Oct 24, 1996	8.93	8.93	8.89	8.89
1116	NYSE	ORI	Wed, Oct 23, 1996	8.93	8.93	8.89	8.89
1115	NYSE	ORI	Tue, Oct 22, 1996	8.98	8.98	8.85	8.93
1114	NYSE	ORI	Mon, Oct 21, 1996	8.98	8.98	8.93	8.98
1113	NYSE	ORI	Fri, Oct 18, 1996	8.93	8.93	8.85	8.93
1112	NYSE	ORI	Thu, Oct 17, 1996	8.93	8.98	8.89	8.93
1111	NYSE	ORI	Wed, Oct 16, 1996	8.89	8.93	8.85	8.93
1110	NYSE	ORI	Tue, Oct 15, 1996	8.85	8.89	8.85	8.89
1109	NYSE	ORI	Mon, Oct 14, 1996	8.85	8.91	8.80	8.89
1108	NYSE	ORI	Fri, Oct 11, 1996	8.98	8.98	8.85	8.89
1107	NYSE	ORI	Thu, Oct 10, 1996	9.07	9.07	8.89	8.98
1106	NYSE	ORI	Wed, Oct 9, 1996	9.11	9.11	9.07	9.11
1105	NYSE	ORI	Tue, Oct 8, 1996	9.20	9.20	9.11	9.11
1104	NYSE	ORI	Mon, Oct 7, 1996	9.20	9.22	9.16	9.20
1103	NYSE	ORI	Fri, Oct 4, 1996	9.16	9.29	9.11	9.20
1102	NYSE	ORI	Thu, Oct 3, 1996	9.07	9.20	9.07	9.07
1101	NYSE	ORI	Wed, Oct 2, 1996	8.98	9.07	8.93	9.07
1100	NYSE	ORI	Tue, Oct 1, 1996	8.85	8.93	8.80	8.93
1099	NYSE	ORI	Mon, Sep 30, 1996	8.80	8.85	8.80	8.80
1098	NYSE	ORI	Fri, Sep 27, 1996	8.80	8.85	8.76	8.76
1097	NYSE	ORI	Thu, Sep 26, 1996	8.76	8.80	8.71	8.71
1096	NYSE	ORI	Wed, Sep 25, 1996	8.71	8.76	8.71	8.76
1095	NYSE	ORI	Tue, Sep 24, 1996	8.67	8.76	8.67	8.71
1094	NYSE	ORI	Mon, Sep 23, 1996	8.67	8.67	8.62	8.67
1093	NYSE	ORI	Fri, Sep 20, 1996	8.58	8.80	8.58	8.71
1092	NYSE	ORI	Thu, Sep 19, 1996	8.49	8.58	8.45	8.58
1091	NYSE	ORI	Wed, Sep 18, 1996	8.45	8.49	8.36	8.40
1090	NYSE	ORI	Tue, Sep 17, 1996	8.49	8.56	8.45	8.45
1089	NYSE	ORI	Mon, Sep 16, 1996	8.49	8.53	8.40	8.45
1088	NYSE	ORI	Fri, Sep 13, 1996	8.13	8.58	8.13	8.53
1087	NYSE	ORI	Thu, Sep 12, 1996	8.00	8.13	8.00	8.13
1086	NYSE	ORI	Wed, Sep 11, 1996	7.91	7.96	7.82	7.91
1085	NYSE	ORI	Tue, Sep 10, 1996	7.87	7.96	7.82	7.91
1084	NYSE	ORI	Mon, Sep 9, 1996	8.00	8.00	7.91	7.96
1083	NYSE	ORI	Fri, Sep 6, 1996	8.00	8.09	7.96	7.96
1082	NYSE	ORI	Thu, Sep 5, 1996	8.05	8.05	7.96	8.05
1081	NYSE	ORI	Wed, Sep 4, 1996	7.73	8.00	7.73	8.00
1080	NYSE	ORI	Tue, Sep 3, 1996	7.87	7.87	7.65	7.82
1079	NYSE	ORI	Fri, Aug 30, 1996	7.96	7.96	7.78	7.91
1078	NYSE	ORI	Thu, Aug 29, 1996	8.09	8.09	7.91	8.00
1077	NYSE	ORI	Wed, Aug 28, 1996	8.00	8.13	8.00	8.09
1076	NYSE	ORI	Tue, Aug 27, 1996	7.96	8.00	7.91	8.00
1075	NYSE	ORI	Mon, Aug 26, 1996	8.00	8.00	7.82	7.96
1074	NYSE	ORI	Fri, Aug 23, 1996	8.00	8.09	7.96	7.96
1073	NYSE	ORI	Thu, Aug 22, 1996	8.09	8.09	8.00	8.00
1072	NYSE	ORI	Wed, Aug 21, 1996	8.22	8.22	8.05	8.05
1071	NYSE	ORI	Tue, Aug 20, 1996	8.00	8.18	8.00	8.18
1070	NYSE	ORI	Mon, Aug 19, 1996	8.00	8.05	7.91	8.00
1069	NYSE	ORI	Fri, Aug 16, 1996	8.09	8.13	8.05	8.09
1068	NYSE	ORI	Thu, Aug 15, 1996	7.96	8.05	7.91	8.05
1067	NYSE	ORI	Wed, Aug 14, 1996	7.91	7.96	7.87	7.96
1066	NYSE	ORI	Tue, Aug 13, 1996	7.87	7.96	7.82	7.96
1065	NYSE	ORI	Mon, Aug 12, 1996	7.69	7.87	7.69	7.87
1064	NYSE	ORI	Fri, Aug 9, 1996	7.65	7.73	7.65	7.65
1063	NYSE	ORI	Thu, Aug 8, 1996	7.60	7.73	7.56	7.69
1062	NYSE	ORI	Wed, Aug 7, 1996	7.65	7.73	7.51	7.60
1061	NYSE	ORI	Tue, Aug 6, 1996	7.56	7.65	7.56	7.60
1060	NYSE	ORI	Mon, Aug 5, 1996	7.56	7.56	7.42	7.47
1059	NYSE	ORI	Fri, Aug 2, 1996	7.56	7.60	7.42	7.47
1058	NYSE	ORI	Thu, Aug 1, 1996	7.51	7.56	7.47	7.56
1057	NYSE	ORI	Wed, Jul 31, 1996	7.38	7.47	7.38	7.47
1056	NYSE	ORI	Tue, Jul 30, 1996	7.38	7.38	7.33	7.38
1055	NYSE	ORI	Mon, Jul 29, 1996	7.38	7.38	7.33	7.33
1054	NYSE	ORI	Fri, Jul 26, 1996	7.38	7.38	7.33	7.38
1053	NYSE	ORI	Thu, Jul 25, 1996	7.42	7.42	7.33	7.33
1052	NYSE	ORI	Wed, Jul 24, 1996	7.38	7.38	7.33	7.33
1051	NYSE	ORI	Tue, Jul 23, 1996	7.38	7.42	7.33	7.38
1050	NYSE	ORI	Mon, Jul 22, 1996	7.51	7.51	7.38	7.38
1049	NYSE	ORI	Fri, Jul 19, 1996	7.47	7.47	7.42	7.47
1048	NYSE	ORI	Thu, Jul 18, 1996	7.47	7.47	7.42	7.42
1047	NYSE	ORI	Wed, Jul 17, 1996	7.51	7.51	7.42	7.47
1046	NYSE	ORI	Tue, Jul 16, 1996	7.42	7.47	7.42	7.47
1045	NYSE	ORI	Mon, Jul 15, 1996	7.65	7.65	7.42	7.47
1044	NYSE	ORI	Fri, Jul 12, 1996	7.69	7.69	7.60	7.60
1043	NYSE	ORI	Thu, Jul 11, 1996	8.00	8.00	7.60	7.69
1042	NYSE	ORI	Wed, Jul 10, 1996	7.96	8.00	7.78	8.00
1041	NYSE	ORI	Tue, Jul 9, 1996	7.87	7.91	7.82	7.87
1040	NYSE	ORI	Mon, Jul 8, 1996	8.05	8.05	7.82	7.82
1039	NYSE	ORI	Fri, Jul 5, 1996	8.05	8.13	8.05	8.09
1038	NYSE	ORI	Wed, Jul 3, 1996	8.09	8.13	8.05	8.09
1037	NYSE	ORI	Tue, Jul 2, 1996	7.91	8.13	7.91	8.13
1036	NYSE	ORI	Mon, Jul 1, 1996	7.73	8.00	7.73	7.96
1035	NYSE	ORI	Fri, Jun 28, 1996	7.73	7.78	7.65	7.65
1034	NYSE	ORI	Thu, Jun 27, 1996	7.56	7.78	7.51	7.69
1033	NYSE	ORI	Wed, Jun 26, 1996	7.73	7.73	7.56	7.56
1032	NYSE	ORI	Tue, Jun 25, 1996	7.65	7.69	7.60	7.69
1031	NYSE	ORI	Mon, Jun 24, 1996	7.60	7.73	7.60	7.69
1030	NYSE	ORI	Fri, Jun 21, 1996	7.69	7.78	7.47	7.65
1029	NYSE	ORI	Thu, Jun 20, 1996	7.82	7.87	7.73	7.73
1028	NYSE	ORI	Wed, Jun 19, 1996	7.87	7.91	7.87	7.91
1027	NYSE	ORI	Tue, Jun 18, 1996	7.96	8.00	7.82	7.87
1026	NYSE	ORI	Mon, Jun 17, 1996	7.82	8.00	7.82	8.00
1025	NYSE	ORI	Fri, Jun 14, 1996	7.87	7.87	7.82	7.87
1024	NYSE	ORI	Thu, Jun 13, 1996	7.87	7.91	7.82	7.87
1023	NYSE	ORI	Wed, Jun 12, 1996	7.91	7.91	7.82	7.87
1022	NYSE	ORI	Tue, Jun 11, 1996	7.82	7.96	7.82	7.87
1021	NYSE	ORI	Mon, Jun 10, 1996	8.00	8.00	7.69	7.82
1020	NYSE	ORI	Fri, Jun 7, 1996	8.18	8.18	7.96	7.96
1019	NYSE	ORI	Thu, Jun 6, 1996	8.13	8.18	8.00	8.18
1018	NYSE	ORI	Wed, Jun 5, 1996	8.05	8.13	7.96	8.13
1017	NYSE	ORI	Tue, Jun 4, 1996	7.96	8.09	7.91	8.09
1016	NYSE	ORI	Mon, Jun 3, 1996	7.82	8.00	7.82	7.96
1015	NYSE	ORI	Fri, May 31, 1996	7.78	7.87	7.78	7.78
1014	NYSE	ORI	Thu, May 30, 1996	7.69	7.82	7.65	7.73
1013	NYSE	ORI	Wed, May 29, 1996	7.69	7.78	7.65	7.69
1012	NYSE	ORI	Tue, May 28, 1996	7.60	7.82	7.60	7.69
1011	NYSE	ORI	Fri, May 24, 1996	7.69	7.69	7.60	7.65
1010	NYSE	ORI	Thu, May 23, 1996	7.73	7.82	7.69	7.69
1009	NYSE	ORI	Wed, May 22, 1996	7.73	7.78	7.73	7.73
1008	NYSE	ORI	Tue, May 21, 1996	7.73	7.82	7.69	7.78
1007	NYSE	ORI	Mon, May 20, 1996	7.78	7.82	7.69	7.73
1006	NYSE	ORI	Fri, May 17, 1996	7.69	7.87	7.65	7.78
1005	NYSE	ORI	Thu, May 16, 1996	7.78	7.82	7.65	7.73
1004	NYSE	ORI	Wed, May 15, 1996	7.87	7.87	7.78	7.78
1003	NYSE	ORI	Tue, May 14, 1996	7.69	7.91	7.65	7.91
1002	NYSE	ORI	Mon, May 13, 1996	7.69	7.69	7.56	7.69
1001	NYSE	ORI	Fri, May 10, 1996	7.56	7.69	7.56	7.69
1000	NYSE	ORI	Thu, May 9, 1996	7.29	7.51	7.29	7.51
999	NYSE	ORI	Wed, May 8, 1996	7.47	7.47	7.20	7.33
998	NYSE	ORI	Tue, May 7, 1996	7.69	7.78	7.42	7.42
997	NYSE	ORI	Mon, May 6, 1996	7.87	7.91	7.73	7.73
996	NYSE	ORI	Fri, May 3, 1996	7.73	7.96	7.73	7.82
995	NYSE	ORI	Thu, May 2, 1996	7.78	7.78	7.69	7.69
994	NYSE	ORI	Wed, May 1, 1996	7.82	7.87	7.78	7.87
993	NYSE	ORI	Tue, Apr 30, 1996	7.59	7.85	7.56	7.82
992	NYSE	ORI	Mon, Apr 29, 1996	7.53	7.68	7.53	7.68
991	NYSE	ORI	Fri, Apr 26, 1996	7.29	7.56	7.29	7.53
990	NYSE	ORI	Thu, Apr 25, 1996	7.50	7.50	7.11	7.23
989	NYSE	ORI	Wed, Apr 24, 1996	7.47	7.47	7.41	7.44
988	NYSE	ORI	Tue, Apr 23, 1996	7.50	7.53	7.44	7.44
987	NYSE	ORI	Mon, Apr 22, 1996	7.47	7.56	7.47	7.50
986	NYSE	ORI	Fri, Apr 19, 1996	7.47	7.50	7.41	7.47
985	NYSE	ORI	Thu, Apr 18, 1996	7.47	7.47	7.41	7.44
984	NYSE	ORI	Wed, Apr 17, 1996	7.53	7.53	7.41	7.47
983	NYSE	ORI	Tue, Apr 16, 1996	7.62	7.62	7.53	7.53
982	NYSE	ORI	Mon, Apr 15, 1996	7.68	7.68	7.53	7.65
981	NYSE	ORI	Fri, Apr 12, 1996	7.53	7.73	7.53	7.68
980	NYSE	ORI	Thu, Apr 11, 1996	7.76	7.76	7.50	7.53
979	NYSE	ORI	Wed, Apr 10, 1996	7.91	7.91	7.76	7.76
978	NYSE	ORI	Tue, Apr 9, 1996	7.70	7.94	7.62	7.94
977	NYSE	ORI	Mon, Apr 8, 1996	7.76	7.85	7.68	7.70
976	NYSE	ORI	Thu, Apr 4, 1996	7.91	7.97	7.91	7.94
975	NYSE	ORI	Wed, Apr 3, 1996	7.73	7.91	7.73	7.88
974	NYSE	ORI	Tue, Apr 2, 1996	7.68	7.78	7.65	7.76
973	NYSE	ORI	Mon, Apr 1, 1996	7.76	7.79	7.65	7.65
972	NYSE	ORI	Fri, Mar 29, 1996	7.85	7.85	7.70	7.70
971	NYSE	ORI	Thu, Mar 28, 1996	7.88	7.91	7.82	7.85
970	NYSE	ORI	Wed, Mar 27, 1996	7.91	7.97	7.91	7.91
969	NYSE	ORI	Tue, Mar 26, 1996	7.94	7.97	7.91	7.94
968	NYSE	ORI	Mon, Mar 25, 1996	7.79	7.91	7.73	7.88
967	NYSE	ORI	Fri, Mar 22, 1996	7.79	7.79	7.73	7.73
966	NYSE	ORI	Thu, Mar 21, 1996	7.76	7.79	7.76	7.79
965	NYSE	ORI	Wed, Mar 20, 1996	7.76	7.88	7.73	7.79
964	NYSE	ORI	Tue, Mar 19, 1996	7.65	7.76	7.65	7.76
963	NYSE	ORI	Mon, Mar 18, 1996	7.59	7.65	7.56	7.59
962	NYSE	ORI	Fri, Mar 15, 1996	7.59	7.62	7.53	7.59
961	NYSE	ORI	Thu, Mar 14, 1996	7.53	7.59	7.50	7.50
960	NYSE	ORI	Wed, Mar 13, 1996	7.53	7.53	7.44	7.50
959	NYSE	ORI	Tue, Mar 12, 1996	7.65	7.68	7.50	7.53
958	NYSE	ORI	Mon, Mar 11, 1996	7.85	7.85	7.62	7.62
957	NYSE	ORI	Fri, Mar 8, 1996	8.09	8.15	7.82	7.82
956	NYSE	ORI	Thu, Mar 7, 1996	8.06	8.09	7.97	8.09
955	NYSE	ORI	Wed, Mar 6, 1996	8.00	8.09	8.00	8.06
954	NYSE	ORI	Tue, Mar 5, 1996	8.03	8.09	8.00	8.06
953	NYSE	ORI	Mon, Mar 4, 1996	7.97	8.06	7.91	8.06
952	NYSE	ORI	Fri, Mar 1, 1996	8.09	8.09	8.00	8.00
951	NYSE	ORI	Thu, Feb 29, 1996	8.21	8.21	8.12	8.12
950	NYSE	ORI	Wed, Feb 28, 1996	8.15	8.36	8.12	8.24
949	NYSE	ORI	Tue, Feb 27, 1996	8.24	8.27	8.12	8.12
948	NYSE	ORI	Mon, Feb 26, 1996	8.21	8.27	8.18	8.24
947	NYSE	ORI	Fri, Feb 23, 1996	8.36	8.36	8.21	8.21
946	NYSE	ORI	Thu, Feb 22, 1996	8.27	8.36	8.24	8.36
945	NYSE	ORI	Wed, Feb 21, 1996	8.36	8.36	8.27	8.30
944	NYSE	ORI	Tue, Feb 20, 1996	8.48	8.50	8.42	8.45
943	NYSE	ORI	Fri, Feb 16, 1996	8.50	8.53	8.48	8.50
942	NYSE	ORI	Thu, Feb 15, 1996	8.53	8.56	8.50	8.53
941	NYSE	ORI	Wed, Feb 14, 1996	8.53	8.56	8.50	8.53
940	NYSE	ORI	Tue, Feb 13, 1996	8.65	8.65	8.50	8.53
939	NYSE	ORI	Mon, Feb 12, 1996	8.42	8.62	8.42	8.62
938	NYSE	ORI	Fri, Feb 9, 1996	8.36	8.42	8.24	8.42
937	NYSE	ORI	Thu, Feb 8, 1996	8.33	8.36	8.30	8.36
936	NYSE	ORI	Wed, Feb 7, 1996	8.39	8.42	8.24	8.30
935	NYSE	ORI	Tue, Feb 6, 1996	8.21	8.42	8.21	8.42
934	NYSE	ORI	Mon, Feb 5, 1996	8.39	8.39	8.18	8.21
933	NYSE	ORI	Fri, Feb 2, 1996	8.42	8.42	8.36	8.36
932	NYSE	ORI	Thu, Feb 1, 1996	8.36	8.42	8.24	8.39
931	NYSE	ORI	Wed, Jan 31, 1996	8.06	8.42	8.06	8.33
930	NYSE	ORI	Tue, Jan 30, 1996	8.12	8.18	7.88	8.00
929	NYSE	ORI	Mon, Jan 29, 1996	8.06	8.12	8.03	8.06
928	NYSE	ORI	Fri, Jan 26, 1996	8.09	8.09	8.06	8.09
927	NYSE	ORI	Thu, Jan 25, 1996	8.06	8.12	8.06	8.09
926	NYSE	ORI	Wed, Jan 24, 1996	8.06	8.12	8.06	8.06
925	NYSE	ORI	Tue, Jan 23, 1996	8.00	8.09	7.97	8.03
924	NYSE	ORI	Mon, Jan 22, 1996	7.94	8.03	7.91	8.00
923	NYSE	ORI	Fri, Jan 19, 1996	7.91	7.97	7.91	7.94
922	NYSE	ORI	Thu, Jan 18, 1996	7.94	8.03	7.94	7.97
921	NYSE	ORI	Wed, Jan 17, 1996	7.91	7.97	7.88	7.97
920	NYSE	ORI	Tue, Jan 16, 1996	7.82	7.97	7.79	7.88
919	NYSE	ORI	Mon, Jan 15, 1996	7.82	7.85	7.76	7.79
918	NYSE	ORI	Fri, Jan 12, 1996	7.85	7.88	7.76	7.82
917	NYSE	ORI	Thu, Jan 11, 1996	7.88	7.88	7.70	7.85
916	NYSE	ORI	Wed, Jan 10, 1996	8.06	8.06	7.85	7.85
915	NYSE	ORI	Tue, Jan 9, 1996	8.12	8.15	8.06	8.06
914	NYSE	ORI	Mon, Jan 8, 1996	8.18	8.18	8.09	8.09
913	NYSE	ORI	Fri, Jan 5, 1996	8.18	8.18	8.00	8.15
912	NYSE	ORI	Thu, Jan 4, 1996	8.30	8.30	8.12	8.18
911	NYSE	ORI	Wed, Jan 3, 1996	8.27	8.30	8.24	8.30
910	NYSE	ORI	Tue, Jan 2, 1996	8.36	8.39	8.30	8.33
909	NYSE	ORI	Fri, Dec 29, 1995	8.36	8.42	8.33	8.42
908	NYSE	ORI	Thu, Dec 28, 1995	8.33	8.39	8.30	8.33
907	NYSE	ORI	Wed, Dec 27, 1995	8.21	8.33	8.18	8.33
906	NYSE	ORI	Tue, Dec 26, 1995	8.12	8.21	8.12	8.21
905	NYSE	ORI	Fri, Dec 22, 1995	8.18	8.21	8.09	8.15
904	NYSE	ORI	Thu, Dec 21, 1995	8.06	8.18	8.03	8.18
903	NYSE	ORI	Wed, Dec 20, 1995	8.12	8.15	8.06	8.06
902	NYSE	ORI	Tue, Dec 19, 1995	8.15	8.15	8.06	8.06
901	NYSE	ORI	Mon, Dec 18, 1995	8.09	8.15	8.09	8.15
900	NYSE	ORI	Fri, Dec 15, 1995	8.00	8.06	7.97	8.06
899	NYSE	ORI	Thu, Dec 14, 1995	8.09	8.09	7.97	7.97
898	NYSE	ORI	Wed, Dec 13, 1995	8.09	8.12	8.09	8.12
897	NYSE	ORI	Tue, Dec 12, 1995	8.09	8.15	8.06	8.12
896	NYSE	ORI	Mon, Dec 11, 1995	8.15	8.15	8.09	8.09
895	NYSE	ORI	Fri, Dec 8, 1995	8.27	8.27	8.09	8.15
894	NYSE	ORI	Thu, Dec 7, 1995	8.27	8.36	8.21	8.27
893	NYSE	ORI	Wed, Dec 6, 1995	8.30	8.30	8.24	8.27
892	NYSE	ORI	Tue, Dec 5, 1995	8.12	8.33	8.12	8.30
891	NYSE	ORI	Mon, Dec 4, 1995	8.06	8.12	7.97	8.12
890	NYSE	ORI	Fri, Dec 1, 1995	8.15	8.15	8.00	8.03
889	NYSE	ORI	Thu, Nov 30, 1995	7.97	8.15	7.94	8.15
888	NYSE	ORI	Wed, Nov 29, 1995	7.94	8.03	7.91	7.97
887	NYSE	ORI	Tue, Nov 28, 1995	7.79	7.94	7.79	7.94
886	NYSE	ORI	Mon, Nov 27, 1995	7.53	7.79	7.53	7.79
885	NYSE	ORI	Fri, Nov 24, 1995	7.53	7.53	7.47	7.53
884	NYSE	ORI	Wed, Nov 22, 1995	7.56	7.56	7.50	7.53
883	NYSE	ORI	Tue, Nov 21, 1995	7.73	7.76	7.53	7.53
882	NYSE	ORI	Mon, Nov 20, 1995	7.76	7.76	7.73	7.76
881	NYSE	ORI	Fri, Nov 17, 1995	7.70	7.88	7.70	7.73
880	NYSE	ORI	Thu, Nov 16, 1995	7.65	7.73	7.65	7.70
879	NYSE	ORI	Wed, Nov 15, 1995	7.68	7.68	7.62	7.65
878	NYSE	ORI	Tue, Nov 14, 1995	7.68	7.70	7.68	7.70
877	NYSE	ORI	Mon, Nov 13, 1995	7.70	7.70	7.68	7.70
876	NYSE	ORI	Fri, Nov 10, 1995	7.65	7.73	7.62	7.70
875	NYSE	ORI	Thu, Nov 9, 1995	7.82	7.82	7.62	7.68
874	NYSE	ORI	Wed, Nov 8, 1995	7.26	7.82	7.26	7.82
873	NYSE	ORI	Tue, Nov 7, 1995	7.11	7.26	7.11	7.26
872	NYSE	ORI	Mon, Nov 6, 1995	7.05	7.11	6.99	7.11
871	NYSE	ORI	Fri, Nov 3, 1995	6.99	7.14	6.99	7.05
870	NYSE	ORI	Thu, Nov 2, 1995	6.82	6.96	6.82	6.96
869	NYSE	ORI	Wed, Nov 1, 1995	6.79	6.85	6.79	6.85
868	NYSE	ORI	Tue, Oct 31, 1995	6.61	6.82	6.61	6.79
867	NYSE	ORI	Mon, Oct 30, 1995	6.46	6.58	6.46	6.55
866	NYSE	ORI	Fri, Oct 27, 1995	6.55	6.55	6.37	6.43
865	NYSE	ORI	Thu, Oct 26, 1995	6.82	6.82	6.55	6.58
864	NYSE	ORI	Wed, Oct 25, 1995	6.88	6.88	6.82	6.85
863	NYSE	ORI	Tue, Oct 24, 1995	6.82	6.90	6.82	6.90
862	NYSE	ORI	Mon, Oct 23, 1995	6.79	6.85	6.76	6.85
861	NYSE	ORI	Fri, Oct 20, 1995	6.79	6.82	6.76	6.79
860	NYSE	ORI	Thu, Oct 19, 1995	6.85	6.85	6.76	6.76
859	NYSE	ORI	Wed, Oct 18, 1995	6.85	6.88	6.82	6.82
858	NYSE	ORI	Tue, Oct 17, 1995	6.82	6.85	6.79	6.85
857	NYSE	ORI	Mon, Oct 16, 1995	6.82	6.82	6.79	6.82
856	NYSE	ORI	Fri, Oct 13, 1995	6.73	6.82	6.73	6.79
855	NYSE	ORI	Thu, Oct 12, 1995	6.67	6.73	6.61	6.70
854	NYSE	ORI	Wed, Oct 11, 1995	6.58	6.67	6.58	6.67
853	NYSE	ORI	Tue, Oct 10, 1995	6.73	6.73	6.58	6.64
852	NYSE	ORI	Mon, Oct 9, 1995	6.79	6.79	6.70	6.70
851	NYSE	ORI	Fri, Oct 6, 1995	6.85	6.85	6.76	6.76
850	NYSE	ORI	Thu, Oct 5, 1995	6.85	6.85	6.76	6.82
849	NYSE	ORI	Wed, Oct 4, 1995	6.76	6.82	6.76	6.79
848	NYSE	ORI	Tue, Oct 3, 1995	6.79	6.82	6.70	6.76
847	NYSE	ORI	Mon, Oct 2, 1995	6.85	6.85	6.73	6.76
846	NYSE	ORI	Fri, Sep 29, 1995	6.79	6.85	6.76	6.85
845	NYSE	ORI	Thu, Sep 28, 1995	6.88	6.88	6.79	6.85
844	NYSE	ORI	Wed, Sep 27, 1995	6.79	6.88	6.79	6.88
843	NYSE	ORI	Tue, Sep 26, 1995	6.85	6.85	6.70	6.73
842	NYSE	ORI	Mon, Sep 25, 1995	6.93	6.93	6.82	6.82
841	NYSE	ORI	Fri, Sep 22, 1995	6.90	6.93	6.88	6.93
840	NYSE	ORI	Thu, Sep 21, 1995	6.93	6.96	6.90	6.96
839	NYSE	ORI	Wed, Sep 20, 1995	6.96	7.05	6.96	6.99
838	NYSE	ORI	Tue, Sep 19, 1995	6.90	6.96	6.90	6.96
837	NYSE	ORI	Mon, Sep 18, 1995	6.82	6.85	6.79	6.85
836	NYSE	ORI	Fri, Sep 15, 1995	6.82	6.88	6.79	6.85
835	NYSE	ORI	Thu, Sep 14, 1995	6.79	6.88	6.79	6.88
834	NYSE	ORI	Wed, Sep 13, 1995	6.88	6.90	6.76	6.82
833	NYSE	ORI	Tue, Sep 12, 1995	6.76	6.93	6.73	6.90
832	NYSE	ORI	Mon, Sep 11, 1995	6.85	6.85	6.76	6.76
831	NYSE	ORI	Fri, Sep 8, 1995	6.79	6.85	6.76	6.85
830	NYSE	ORI	Thu, Sep 7, 1995	6.76	6.82	6.73	6.73
829	NYSE	ORI	Wed, Sep 6, 1995	6.73	6.76	6.67	6.70
828	NYSE	ORI	Tue, Sep 5, 1995	6.76	6.79	6.67	6.73
827	NYSE	ORI	Fri, Sep 1, 1995	6.52	6.73	6.52	6.70
826	NYSE	ORI	Thu, Aug 31, 1995	6.43	6.55	6.43	6.55
825	NYSE	ORI	Wed, Aug 30, 1995	6.46	6.49	6.43	6.46
824	NYSE	ORI	Tue, Aug 29, 1995	6.52	6.61	6.52	6.52
823	NYSE	ORI	Mon, Aug 28, 1995	6.49	6.58	6.49	6.49
822	NYSE	ORI	Fri, Aug 25, 1995	6.46	6.49	6.43	6.49
821	NYSE	ORI	Thu, Aug 24, 1995	6.43	6.52	6.40	6.46
820	NYSE	ORI	Wed, Aug 23, 1995	6.46	6.55	6.43	6.46
819	NYSE	ORI	Tue, Aug 22, 1995	6.40	6.49	6.40	6.43
818	NYSE	ORI	Mon, Aug 21, 1995	6.46	6.46	6.37	6.40
817	NYSE	ORI	Fri, Aug 18, 1995	6.46	6.49	6.43	6.46
816	NYSE	ORI	Thu, Aug 17, 1995	6.37	6.46	6.28	6.46
815	NYSE	ORI	Wed, Aug 16, 1995	6.34	6.34	6.28	6.31
814	NYSE	ORI	Tue, Aug 15, 1995	6.34	6.34	6.22	6.31
813	NYSE	ORI	Mon, Aug 14, 1995	6.31	6.31	6.28	6.28
812	NYSE	ORI	Fri, Aug 11, 1995	6.28	6.34	6.25	6.31
811	NYSE	ORI	Thu, Aug 10, 1995	6.34	6.34	6.25	6.34
810	NYSE	ORI	Wed, Aug 9, 1995	6.40	6.40	6.28	6.28
809	NYSE	ORI	Tue, Aug 8, 1995	6.37	6.46	6.31	6.37
808	NYSE	ORI	Mon, Aug 7, 1995	6.28	6.40	6.25	6.31
807	NYSE	ORI	Fri, Aug 4, 1995	6.31	6.31	6.25	6.25
806	NYSE	ORI	Thu, Aug 3, 1995	6.31	6.31	6.28	6.28
805	NYSE	ORI	Wed, Aug 2, 1995	6.22	6.31	6.22	6.31
804	NYSE	ORI	Tue, Aug 1, 1995	6.31	6.34	6.16	6.19
803	NYSE	ORI	Mon, Jul 31, 1995	6.28	6.28	6.19	6.25
802	NYSE	ORI	Fri, Jul 28, 1995	6.25	6.28	6.25	6.28
801	NYSE	ORI	Thu, Jul 27, 1995	6.22	6.28	6.22	6.25
800	NYSE	ORI	Wed, Jul 26, 1995	6.13	6.22	6.13	6.19
799	NYSE	ORI	Tue, Jul 25, 1995	6.02	6.07	5.96	6.07
798	NYSE	ORI	Mon, Jul 24, 1995	6.05	6.10	6.02	6.05
797	NYSE	ORI	Fri, Jul 21, 1995	6.13	6.13	6.02	6.05
796	NYSE	ORI	Thu, Jul 20, 1995	6.10	6.13	6.07	6.10
795	NYSE	ORI	Wed, Jul 19, 1995	6.28	6.28	6.07	6.07
794	NYSE	ORI	Tue, Jul 18, 1995	6.28	6.31	6.22	6.28
793	NYSE	ORI	Mon, Jul 17, 1995	6.22	6.28	6.19	6.25
792	NYSE	ORI	Fri, Jul 14, 1995	6.22	6.25	6.10	6.22
791	NYSE	ORI	Thu, Jul 13, 1995	6.25	6.25	6.19	6.19
790	NYSE	ORI	Wed, Jul 12, 1995	6.16	6.25	6.13	6.22
789	NYSE	ORI	Tue, Jul 11, 1995	6.28	6.28	6.10	6.10
788	NYSE	ORI	Mon, Jul 10, 1995	6.31	6.31	6.25	6.28
787	NYSE	ORI	Fri, Jul 7, 1995	6.13	6.28	6.13	6.25
786	NYSE	ORI	Thu, Jul 6, 1995	6.22	6.25	6.10	6.13
785	NYSE	ORI	Wed, Jul 5, 1995	6.10	6.22	6.07	6.19
784	NYSE	ORI	Mon, Jul 3, 1995	6.25	6.25	6.13	6.13
783	NYSE	ORI	Fri, Jun 30, 1995	6.07	6.19	5.99	6.19
782	NYSE	ORI	Thu, Jun 29, 1995	6.16	6.16	6.07	6.07
781	NYSE	ORI	Wed, Jun 28, 1995	6.13	6.16	6.07	6.16
780	NYSE	ORI	Tue, Jun 27, 1995	6.13	6.16	6.10	6.13
779	NYSE	ORI	Mon, Jun 26, 1995	6.16	6.16	6.10	6.10
778	NYSE	ORI	Fri, Jun 23, 1995	6.13	6.16	6.13	6.16
777	NYSE	ORI	Thu, Jun 22, 1995	6.16	6.16	6.07	6.10
776	NYSE	ORI	Wed, Jun 21, 1995	6.16	6.16	6.10	6.10
775	NYSE	ORI	Tue, Jun 20, 1995	6.16	6.16	6.10	6.16
774	NYSE	ORI	Mon, Jun 19, 1995	6.16	6.19	6.10	6.16
773	NYSE	ORI	Fri, Jun 16, 1995	6.13	6.16	6.07	6.16
772	NYSE	ORI	Thu, Jun 15, 1995	6.13	6.13	6.07	6.10
771	NYSE	ORI	Wed, Jun 14, 1995	6.10	6.13	6.07	6.13
770	NYSE	ORI	Tue, Jun 13, 1995	6.10	6.10	6.02	6.07
769	NYSE	ORI	Mon, Jun 12, 1995	6.05	6.10	6.05	6.10
768	NYSE	ORI	Fri, Jun 9, 1995	6.13	6.13	6.05	6.07
767	NYSE	ORI	Thu, Jun 8, 1995	6.13	6.16	6.05	6.13
766	NYSE	ORI	Wed, Jun 7, 1995	6.07	6.16	6.05	6.16
765	NYSE	ORI	Tue, Jun 6, 1995	6.16	6.22	5.96	6.05
764	NYSE	ORI	Mon, Jun 5, 1995	6.13	6.22	6.13	6.22
763	NYSE	ORI	Fri, Jun 2, 1995	6.10	6.25	6.10	6.25
762	NYSE	ORI	Thu, Jun 1, 1995	6.05	6.10	6.02	6.10
761	NYSE	ORI	Wed, May 31, 1995	6.10	6.10	6.02	6.05
760	NYSE	ORI	Tue, May 30, 1995	6.05	6.10	6.05	6.07
759	NYSE	ORI	Fri, May 26, 1995	6.02	6.05	5.99	6.02
758	NYSE	ORI	Thu, May 25, 1995	6.05	6.05	5.99	6.02
757	NYSE	ORI	Wed, May 24, 1995	5.96	6.05	5.93	5.99
756	NYSE	ORI	Tue, May 23, 1995	5.93	5.93	5.90	5.90
755	NYSE	ORI	Mon, May 22, 1995	6.07	6.10	5.87	5.90
754	NYSE	ORI	Fri, May 19, 1995	6.13	6.13	6.07	6.07
753	NYSE	ORI	Thu, May 18, 1995	6.22	6.22	6.10	6.10
752	NYSE	ORI	Wed, May 17, 1995	6.22	6.22	6.19	6.22
751	NYSE	ORI	Tue, May 16, 1995	6.16	6.22	6.16	6.22
750	NYSE	ORI	Mon, May 15, 1995	6.13	6.22	6.13	6.16
749	NYSE	ORI	Fri, May 12, 1995	6.13	6.16	6.10	6.13
748	NYSE	ORI	Thu, May 11, 1995	6.10	6.13	6.07	6.13
747	NYSE	ORI	Wed, May 10, 1995	6.07	6.10	6.07	6.07
746	NYSE	ORI	Tue, May 9, 1995	6.05	6.07	6.05	6.07
745	NYSE	ORI	Mon, May 8, 1995	6.07	6.07	6.05	6.07
744	NYSE	ORI	Fri, May 5, 1995	5.99	6.07	5.99	6.05
743	NYSE	ORI	Thu, May 4, 1995	6.13	6.13	6.07	6.10
742	NYSE	ORI	Wed, May 3, 1995	6.13	6.16	6.10	6.16
741	NYSE	ORI	Tue, May 2, 1995	6.10	6.13	6.10	6.10
740	NYSE	ORI	Mon, May 1, 1995	6.10	6.13	6.07	6.10
739	NYSE	ORI	Fri, Apr 28, 1995	6.10	6.10	5.96	6.10
738	NYSE	ORI	Thu, Apr 27, 1995	6.07	6.13	6.07	6.07
737	NYSE	ORI	Wed, Apr 26, 1995	6.10	6.13	6.10	6.10
736	NYSE	ORI	Tue, Apr 25, 1995	6.07	6.13	6.07	6.10
735	NYSE	ORI	Mon, Apr 24, 1995	6.05	6.10	6.05	6.07
734	NYSE	ORI	Fri, Apr 21, 1995	5.93	6.05	5.90	6.05
733	NYSE	ORI	Thu, Apr 20, 1995	5.87	5.96	5.81	5.93
732	NYSE	ORI	Wed, Apr 19, 1995	5.87	5.96	5.87	5.93
731	NYSE	ORI	Tue, Apr 18, 1995	5.96	5.96	5.87	5.87
730	NYSE	ORI	Mon, Apr 17, 1995	5.78	5.90	5.75	5.90
729	NYSE	ORI	Thu, Apr 13, 1995	5.93	5.96	5.81	5.81
728	NYSE	ORI	Wed, Apr 12, 1995	5.99	5.99	5.93	5.99
727	NYSE	ORI	Tue, Apr 11, 1995	5.99	5.99	5.96	5.96
726	NYSE	ORI	Mon, Apr 10, 1995	5.96	5.99	5.90	5.99
725	NYSE	ORI	Fri, Apr 7, 1995	5.90	5.96	5.87	5.93
724	NYSE	ORI	Thu, Apr 6, 1995	5.87	5.93	5.87	5.90
723	NYSE	ORI	Wed, Apr 5, 1995	5.87	5.90	5.87	5.90
722	NYSE	ORI	Tue, Apr 4, 1995	5.75	5.90	5.75	5.90
721	NYSE	ORI	Mon, Apr 3, 1995	5.66	5.78	5.66	5.75
720	NYSE	ORI	Fri, Mar 31, 1995	5.81	5.84	5.69	5.69
719	NYSE	ORI	Thu, Mar 30, 1995	5.84	5.84	5.81	5.84
718	NYSE	ORI	Wed, Mar 29, 1995	5.81	5.84	5.75	5.84
717	NYSE	ORI	Tue, Mar 28, 1995	5.78	5.81	5.75	5.81
716	NYSE	ORI	Mon, Mar 27, 1995	5.81	5.84	5.75	5.81
715	NYSE	ORI	Fri, Mar 24, 1995	5.72	5.81	5.72	5.78
714	NYSE	ORI	Thu, Mar 23, 1995	5.78	5.81	5.75	5.78
713	NYSE	ORI	Wed, Mar 22, 1995	5.75	5.78	5.69	5.75
712	NYSE	ORI	Tue, Mar 21, 1995	5.75	5.81	5.75	5.75
711	NYSE	ORI	Mon, Mar 20, 1995	5.78	5.84	5.72	5.81
710	NYSE	ORI	Fri, Mar 17, 1995	5.81	5.84	5.78	5.84
709	NYSE	ORI	Thu, Mar 16, 1995	5.79	5.87	5.78	5.87
708	NYSE	ORI	Wed, Mar 15, 1995	5.75	5.81	5.75	5.78
707	NYSE	ORI	Tue, Mar 14, 1995	5.69	5.78	5.69	5.75
706	NYSE	ORI	Mon, Mar 13, 1995	5.69	5.72	5.69	5.72
705	NYSE	ORI	Fri, Mar 10, 1995	5.66	5.72	5.66	5.72
704	NYSE	ORI	Thu, Mar 9, 1995	5.66	5.72	5.60	5.69
703	NYSE	ORI	Wed, Mar 8, 1995	5.72	5.72	5.60	5.66
702	NYSE	ORI	Tue, Mar 7, 1995	5.81	5.84	5.60	5.72
701	NYSE	ORI	Mon, Mar 6, 1995	5.84	5.87	5.81	5.84
700	NYSE	ORI	Fri, Mar 3, 1995	5.90	5.93	5.87	5.90
699	NYSE	ORI	Thu, Mar 2, 1995	5.84	5.90	5.84	5.90
698	NYSE	ORI	Wed, Mar 1, 1995	5.87	5.87	5.81	5.87
697	NYSE	ORI	Tue, Feb 28, 1995	5.75	5.87	5.75	5.87
696	NYSE	ORI	Mon, Feb 27, 1995	5.87	5.87	5.69	5.81
695	NYSE	ORI	Fri, Feb 24, 1995	5.90	5.90	5.81	5.84
694	NYSE	ORI	Thu, Feb 23, 1995	5.93	5.93	5.87	5.93
693	NYSE	ORI	Wed, Feb 22, 1995	5.87	5.93	5.78	5.90
692	NYSE	ORI	Tue, Feb 21, 1995	5.90	5.90	5.84	5.84
691	NYSE	ORI	Fri, Feb 17, 1995	5.90	5.96	5.84	5.87
690	NYSE	ORI	Thu, Feb 16, 1995	5.93	5.96	5.90	5.93
689	NYSE	ORI	Wed, Feb 15, 1995	5.90	6.05	5.90	5.96
688	NYSE	ORI	Tue, Feb 14, 1995	5.90	5.93	5.87	5.93
687	NYSE	ORI	Mon, Feb 13, 1995	5.81	5.93	5.81	5.93
686	NYSE	ORI	Fri, Feb 10, 1995	5.81	5.87	5.81	5.84
685	NYSE	ORI	Thu, Feb 9, 1995	5.78	5.87	5.75	5.81
684	NYSE	ORI	Wed, Feb 8, 1995	5.75	5.81	5.75	5.78
683	NYSE	ORI	Tue, Feb 7, 1995	5.66	5.75	5.60	5.72
682	NYSE	ORI	Mon, Feb 6, 1995	5.63	5.66	5.57	5.66
681	NYSE	ORI	Fri, Feb 3, 1995	5.66	5.66	5.63	5.66
680	NYSE	ORI	Thu, Feb 2, 1995	5.45	5.66	5.42	5.66
679	NYSE	ORI	Wed, Feb 1, 1995	5.42	5.48	5.42	5.45
678	NYSE	ORI	Tue, Jan 31, 1995	5.45	5.45	5.38	5.42
677	NYSE	ORI	Mon, Jan 30, 1995	5.33	5.42	5.30	5.39
676	NYSE	ORI	Fri, Jan 27, 1995	5.30	5.33	5.25	5.27
675	NYSE	ORI	Thu, Jan 26, 1995	5.33	5.33	5.25	5.27
674	NYSE	ORI	Wed, Jan 25, 1995	5.36	5.36	5.30	5.36
673	NYSE	ORI	Tue, Jan 24, 1995	5.39	5.45	5.39	5.39
672	NYSE	ORI	Mon, Jan 23, 1995	5.33	5.42	5.30	5.36
671	NYSE	ORI	Fri, Jan 20, 1995	5.30	5.30	5.27	5.30
670	NYSE	ORI	Thu, Jan 19, 1995	5.27	5.33	5.27	5.27
669	NYSE	ORI	Wed, Jan 18, 1995	5.27	5.36	5.27	5.33
668	NYSE	ORI	Tue, Jan 17, 1995	5.27	5.30	5.27	5.30
667	NYSE	ORI	Mon, Jan 16, 1995	5.25	5.30	5.25	5.25
666	NYSE	ORI	Fri, Jan 13, 1995	5.16	5.27	5.13	5.25
665	NYSE	ORI	Thu, Jan 12, 1995	5.04	5.13	5.04	5.13
664	NYSE	ORI	Wed, Jan 11, 1995	5.07	5.07	4.98	5.04
663	NYSE	ORI	Tue, Jan 10, 1995	5.13	5.16	5.01	5.01
662	NYSE	ORI	Mon, Jan 9, 1995	5.10	5.16	5.07	5.13
661	NYSE	ORI	Fri, Jan 6, 1995	5.07	5.13	5.07	5.07
660	NYSE	ORI	Thu, Jan 5, 1995	5.16	5.16	5.07	5.07
659	NYSE	ORI	Wed, Jan 4, 1995	5.10	5.19	5.10	5.16
658	NYSE	ORI	Tue, Jan 3, 1995	5.07	5.16	5.01	5.10
657	NYSE	ORI	Fri, Dec 30, 1994	4.98	5.16	4.95	5.04
656	NYSE	ORI	Thu, Dec 29, 1994	4.89	5.07	4.89	4.98
655	NYSE	ORI	Wed, Dec 28, 1994	4.92	4.95	4.89	4.92
654	NYSE	ORI	Tue, Dec 27, 1994	4.92	4.95	4.89	4.89
653	NYSE	ORI	Fri, Dec 23, 1994	4.92	4.98	4.89	4.89
652	NYSE	ORI	Thu, Dec 22, 1994	4.92	4.95	4.89	4.92
651	NYSE	ORI	Wed, Dec 21, 1994	4.89	4.95	4.89	4.89
650	NYSE	ORI	Tue, Dec 20, 1994	4.92	4.95	4.86	4.89
649	NYSE	ORI	Mon, Dec 19, 1994	4.95	4.98	4.89	4.89
648	NYSE	ORI	Fri, Dec 16, 1994	4.92	4.98	4.83	4.98
647	NYSE	ORI	Thu, Dec 15, 1994	4.68	4.95	4.68	4.92
646	NYSE	ORI	Wed, Dec 14, 1994	4.65	4.77	4.62	4.71
645	NYSE	ORI	Tue, Dec 13, 1994	4.56	4.68	4.56	4.59
644	NYSE	ORI	Mon, Dec 12, 1994	4.50	4.59	4.47	4.56
643	NYSE	ORI	Fri, Dec 9, 1994	4.50	4.56	4.47	4.47
642	NYSE	ORI	Thu, Dec 8, 1994	4.53	4.53	4.47	4.47
641	NYSE	ORI	Wed, Dec 7, 1994	4.56	4.56	4.47	4.47
640	NYSE	ORI	Tue, Dec 6, 1994	4.62	4.62	4.50	4.53
639	NYSE	ORI	Mon, Dec 5, 1994	4.50	4.62	4.50	4.56
638	NYSE	ORI	Fri, Dec 2, 1994	4.53	4.56	4.50	4.53
637	NYSE	ORI	Thu, Dec 1, 1994	4.56	4.56	4.50	4.50
636	NYSE	ORI	Wed, Nov 30, 1994	4.59	4.59	4.53	4.53
635	NYSE	ORI	Tue, Nov 29, 1994	4.56	4.62	4.56	4.56
634	NYSE	ORI	Mon, Nov 28, 1994	4.56	4.59	4.50	4.50
633	NYSE	ORI	Fri, Nov 25, 1994	4.59	4.62	4.53	4.53
632	NYSE	ORI	Wed, Nov 23, 1994	4.53	4.59	4.53	4.56
631	NYSE	ORI	Tue, Nov 22, 1994	4.62	4.65	4.53	4.56
630	NYSE	ORI	Mon, Nov 21, 1994	4.65	4.71	4.62	4.65
629	NYSE	ORI	Fri, Nov 18, 1994	4.62	4.68	4.59	4.65
628	NYSE	ORI	Thu, Nov 17, 1994	4.68	4.68	4.62	4.65
627	NYSE	ORI	Wed, Nov 16, 1994	4.71	4.71	4.65	4.65
626	NYSE	ORI	Tue, Nov 15, 1994	4.74	4.74	4.68	4.71
625	NYSE	ORI	Mon, Nov 14, 1994	4.71	4.74	4.71	4.74
624	NYSE	ORI	Fri, Nov 11, 1994	4.74	4.74	4.71	4.74
623	NYSE	ORI	Thu, Nov 10, 1994	4.77	4.77	4.71	4.71
622	NYSE	ORI	Wed, Nov 9, 1994	4.77	4.80	4.74	4.77
621	NYSE	ORI	Tue, Nov 8, 1994	4.74	4.80	4.74	4.80
620	NYSE	ORI	Mon, Nov 7, 1994	4.80	4.80	4.74	4.74
619	NYSE	ORI	Fri, Nov 4, 1994	4.80	4.83	4.77	4.80
618	NYSE	ORI	Thu, Nov 3, 1994	4.86	4.86	4.80	4.80
617	NYSE	ORI	Wed, Nov 2, 1994	4.80	4.92	4.80	4.89
616	NYSE	ORI	Tue, Nov 1, 1994	4.83	4.89	4.80	4.83
615	NYSE	ORI	Mon, Oct 31, 1994	4.92	4.92	4.77	4.83
614	NYSE	ORI	Fri, Oct 28, 1994	4.89	4.92	4.86	4.89
613	NYSE	ORI	Thu, Oct 27, 1994	4.98	4.98	4.86	4.92
612	NYSE	ORI	Wed, Oct 26, 1994	5.01	5.01	4.95	4.95
611	NYSE	ORI	Tue, Oct 25, 1994	4.95	4.98	4.92	4.98
610	NYSE	ORI	Mon, Oct 24, 1994	5.04	5.07	4.95	4.98
609	NYSE	ORI	Fri, Oct 21, 1994	4.98	5.01	4.92	4.98
608	NYSE	ORI	Thu, Oct 20, 1994	5.04	5.04	4.95	4.95
607	NYSE	ORI	Wed, Oct 19, 1994	5.01	5.04	4.98	4.98
606	NYSE	ORI	Tue, Oct 18, 1994	5.10	5.10	4.95	5.01
605	NYSE	ORI	Mon, Oct 17, 1994	5.07	5.13	5.04	5.10
604	NYSE	ORI	Fri, Oct 14, 1994	5.10	5.13	5.07	5.07
603	NYSE	ORI	Thu, Oct 13, 1994	5.10	5.10	5.01	5.04
602	NYSE	ORI	Wed, Oct 12, 1994	5.07	5.10	5.07	5.07
601	NYSE	ORI	Tue, Oct 11, 1994	5.10	5.13	5.07	5.07
600	NYSE	ORI	Mon, Oct 10, 1994	5.16	5.19	5.07	5.07
599	NYSE	ORI	Fri, Oct 7, 1994	5.16	5.22	5.16	5.16
598	NYSE	ORI	Thu, Oct 6, 1994	5.16	5.19	5.16	5.19
597	NYSE	ORI	Wed, Oct 5, 1994	5.13	5.19	5.13	5.19
596	NYSE	ORI	Tue, Oct 4, 1994	4.98	5.19	4.98	5.13
595	NYSE	ORI	Mon, Oct 3, 1994	4.95	5.01	4.92	4.98
594	NYSE	ORI	Fri, Sep 30, 1994	5.07	5.13	4.92	4.95
593	NYSE	ORI	Thu, Sep 29, 1994	4.98	5.04	4.98	5.04
592	NYSE	ORI	Wed, Sep 28, 1994	5.04	5.04	4.98	5.01
591	NYSE	ORI	Tue, Sep 27, 1994	5.04	5.04	4.92	4.98
590	NYSE	ORI	Mon, Sep 26, 1994	5.07	5.10	5.01	5.04
589	NYSE	ORI	Fri, Sep 23, 1994	5.13	5.13	5.07	5.07
588	NYSE	ORI	Thu, Sep 22, 1994	5.10	5.16	5.07	5.10
587	NYSE	ORI	Wed, Sep 21, 1994	5.10	5.19	5.07	5.10
586	NYSE	ORI	Tue, Sep 20, 1994	5.16	5.16	5.04	5.07
585	NYSE	ORI	Mon, Sep 19, 1994	5.16	5.19	5.13	5.13
584	NYSE	ORI	Fri, Sep 16, 1994	5.16	5.16	5.13	5.13
583	NYSE	ORI	Thu, Sep 15, 1994	5.16	5.16	5.13	5.13
582	NYSE	ORI	Wed, Sep 14, 1994	5.16	5.16	5.10	5.16
581	NYSE	ORI	Tue, Sep 13, 1994	5.13	5.19	5.10	5.10
580	NYSE	ORI	Mon, Sep 12, 1994	5.22	5.22	5.13	5.13
579	NYSE	ORI	Fri, Sep 9, 1994	5.22	5.25	5.19	5.19
578	NYSE	ORI	Thu, Sep 8, 1994	5.22	5.25	5.19	5.25
577	NYSE	ORI	Wed, Sep 7, 1994	5.22	5.25	5.19	5.22
576	NYSE	ORI	Tue, Sep 6, 1994	5.25	5.25	5.19	5.22
575	NYSE	ORI	Fri, Sep 2, 1994	5.16	5.25	5.16	5.25
574	NYSE	ORI	Thu, Sep 1, 1994	5.22	5.25	5.16	5.16
573	NYSE	ORI	Wed, Aug 31, 1994	5.19	5.25	5.19	5.25
572	NYSE	ORI	Tue, Aug 30, 1994	5.16	5.25	5.16	5.19
571	NYSE	ORI	Mon, Aug 29, 1994	5.19	5.22	5.13	5.22
570	NYSE	ORI	Fri, Aug 26, 1994	5.16	5.25	5.16	5.16
569	NYSE	ORI	Thu, Aug 25, 1994	5.16	5.16	5.10	5.13
568	NYSE	ORI	Wed, Aug 24, 1994	5.13	5.16	5.13	5.16
567	NYSE	ORI	Tue, Aug 23, 1994	5.13	5.19	5.10	5.13
566	NYSE	ORI	Mon, Aug 22, 1994	5.19	5.19	5.10	5.13
565	NYSE	ORI	Fri, Aug 19, 1994	5.16	5.16	5.10	5.13
564	NYSE	ORI	Thu, Aug 18, 1994	5.13	5.13	5.04	5.10
563	NYSE	ORI	Wed, Aug 17, 1994	5.19	5.25	5.13	5.16
562	NYSE	ORI	Tue, Aug 16, 1994	5.27	5.27	5.19	5.22
561	NYSE	ORI	Mon, Aug 15, 1994	5.25	5.27	5.25	5.27
560	NYSE	ORI	Fri, Aug 12, 1994	5.22	5.25	5.19	5.22
559	NYSE	ORI	Thu, Aug 11, 1994	5.22	5.25	5.19	5.19
558	NYSE	ORI	Wed, Aug 10, 1994	5.33	5.33	5.25	5.25
557	NYSE	ORI	Tue, Aug 9, 1994	5.27	5.33	5.27	5.27
556	NYSE	ORI	Mon, Aug 8, 1994	5.27	5.33	5.27	5.27
555	NYSE	ORI	Fri, Aug 5, 1994	5.27	5.33	5.25	5.30
554	NYSE	ORI	Thu, Aug 4, 1994	5.33	5.36	5.25	5.27
553	NYSE	ORI	Wed, Aug 3, 1994	5.33	5.33	5.30	5.33
552	NYSE	ORI	Tue, Aug 2, 1994	5.42	5.42	5.30	5.36
551	NYSE	ORI	Mon, Aug 1, 1994	5.36	5.42	5.33	5.42
550	NYSE	ORI	Fri, Jul 29, 1994	5.45	5.45	5.36	5.36
549	NYSE	ORI	Thu, Jul 28, 1994	5.42	5.45	5.42	5.45
548	NYSE	ORI	Wed, Jul 27, 1994	5.30	5.42	5.27	5.42
547	NYSE	ORI	Tue, Jul 26, 1994	5.39	5.39	5.27	5.27
546	NYSE	ORI	Mon, Jul 25, 1994	5.36	5.36	5.33	5.36
545	NYSE	ORI	Fri, Jul 22, 1994	5.27	5.36	5.27	5.36
544	NYSE	ORI	Thu, Jul 21, 1994	5.42	5.42	5.30	5.33
543	NYSE	ORI	Wed, Jul 20, 1994	5.45	5.45	5.30	5.39
542	NYSE	ORI	Tue, Jul 19, 1994	5.42	5.45	5.39	5.45
541	NYSE	ORI	Mon, Jul 18, 1994	5.39	5.48	5.33	5.36
540	NYSE	ORI	Fri, Jul 15, 1994	5.39	5.42	5.33	5.39
539	NYSE	ORI	Thu, Jul 14, 1994	5.42	5.45	5.39	5.45
538	NYSE	ORI	Wed, Jul 13, 1994	5.33	5.42	5.33	5.36
537	NYSE	ORI	Tue, Jul 12, 1994	5.27	5.36	5.25	5.27
536	NYSE	ORI	Mon, Jul 11, 1994	5.42	5.42	5.16	5.22
535	NYSE	ORI	Fri, Jul 8, 1994	5.30	5.39	5.30	5.36
534	NYSE	ORI	Thu, Jul 7, 1994	5.30	5.36	5.27	5.36
533	NYSE	ORI	Wed, Jul 6, 1994	5.33	5.36	5.33	5.33
532	NYSE	ORI	Tue, Jul 5, 1994	5.33	5.33	5.27	5.33
531	NYSE	ORI	Fri, Jul 1, 1994	5.27	5.36	5.27	5.30
530	NYSE	ORI	Thu, Jun 30, 1994	5.39	5.39	5.27	5.30
529	NYSE	ORI	Wed, Jun 29, 1994	5.36	5.39	5.30	5.39
528	NYSE	ORI	Tue, Jun 28, 1994	5.33	5.42	5.30	5.39
527	NYSE	ORI	Mon, Jun 27, 1994	5.36	5.39	5.27	5.33
526	NYSE	ORI	Fri, Jun 24, 1994	5.33	5.33	5.25	5.30
525	NYSE	ORI	Thu, Jun 23, 1994	5.33	5.33	5.27	5.27
524	NYSE	ORI	Wed, Jun 22, 1994	5.39	5.42	5.27	5.33
523	NYSE	ORI	Tue, Jun 21, 1994	5.42	5.42	5.33	5.33
522	NYSE	ORI	Mon, Jun 20, 1994	5.48	5.48	5.39	5.42
521	NYSE	ORI	Fri, Jun 17, 1994	5.54	5.57	5.48	5.48
520	NYSE	ORI	Thu, Jun 16, 1994	5.48	5.57	5.42	5.54
519	NYSE	ORI	Wed, Jun 15, 1994	5.48	5.51	5.45	5.48
518	NYSE	ORI	Tue, Jun 14, 1994	5.48	5.51	5.42	5.48
517	NYSE	ORI	Mon, Jun 13, 1994	5.45	5.51	5.45	5.48
516	NYSE	ORI	Fri, Jun 10, 1994	5.45	5.48	5.42	5.48
515	NYSE	ORI	Thu, Jun 9, 1994	5.45	5.51	5.42	5.48
514	NYSE	ORI	Wed, Jun 8, 1994	5.54	5.54	5.48	5.51
513	NYSE	ORI	Tue, Jun 7, 1994	5.42	5.54	5.42	5.51
512	NYSE	ORI	Mon, Jun 6, 1994	5.36	5.48	5.36	5.39
511	NYSE	ORI	Fri, Jun 3, 1994	5.39	5.39	5.33	5.36
510	NYSE	ORI	Thu, Jun 2, 1994	5.39	5.39	5.33	5.36
509	NYSE	ORI	Wed, Jun 1, 1994	5.33	5.42	5.30	5.42
508	NYSE	ORI	Tue, May 31, 1994	5.36	5.39	5.27	5.27
507	NYSE	ORI	Fri, May 27, 1994	5.33	5.35	5.30	5.33
506	NYSE	ORI	Thu, May 26, 1994	5.45	5.45	5.27	5.33
505	NYSE	ORI	Wed, May 25, 1994	5.36	5.48	5.36	5.48
504	NYSE	ORI	Tue, May 24, 1994	5.36	5.45	5.36	5.36
503	NYSE	ORI	Mon, May 23, 1994	5.27	5.39	5.27	5.36
502	NYSE	ORI	Fri, May 20, 1994	5.25	5.30	5.22	5.27
501	NYSE	ORI	Thu, May 19, 1994	5.30	5.33	5.22	5.25
500	NYSE	ORI	Wed, May 18, 1994	5.39	5.45	5.33	5.36
499	NYSE	ORI	Tue, May 17, 1994	5.25	5.36	5.25	5.33
498	NYSE	ORI	Mon, May 16, 1994	5.22	5.22	5.10	5.19
497	NYSE	ORI	Fri, May 13, 1994	5.39	5.39	5.22	5.22
496	NYSE	ORI	Thu, May 12, 1994	5.36	5.42	5.33	5.33
495	NYSE	ORI	Wed, May 11, 1994	5.45	5.45	5.27	5.30
494	NYSE	ORI	Tue, May 10, 1994	5.48	5.54	5.42	5.42
493	NYSE	ORI	Mon, May 9, 1994	5.48	5.54	5.42	5.51
492	NYSE	ORI	Fri, May 6, 1994	5.54	5.63	5.42	5.42
491	NYSE	ORI	Thu, May 5, 1994	5.54	5.54	5.45	5.54
490	NYSE	ORI	Wed, May 4, 1994	5.48	5.60	5.42	5.51
489	NYSE	ORI	Tue, May 3, 1994	5.54	5.54	5.45	5.51
488	NYSE	ORI	Mon, May 2, 1994	5.45	5.48	5.45	5.48
487	NYSE	ORI	Fri, Apr 29, 1994	5.48	5.54	5.39	5.48
486	NYSE	ORI	Thu, Apr 28, 1994	5.45	5.54	5.45	5.45
485	NYSE	ORI	Tue, Apr 26, 1994	5.39	5.48	5.33	5.45
484	NYSE	ORI	Mon, Apr 25, 1994	5.36	5.45	5.33	5.36
483	NYSE	ORI	Fri, Apr 22, 1994	5.36	5.36	5.30	5.33
482	NYSE	ORI	Thu, Apr 21, 1994	5.33	5.36	5.30	5.36
481	NYSE	ORI	Wed, Apr 20, 1994	5.42	5.42	5.33	5.33
480	NYSE	ORI	Tue, Apr 19, 1994	5.42	5.45	5.36	5.36
479	NYSE	ORI	Mon, Apr 18, 1994	5.48	5.48	5.42	5.42
478	NYSE	ORI	Fri, Apr 15, 1994	5.48	5.48	5.42	5.45
477	NYSE	ORI	Thu, Apr 14, 1994	5.45	5.51	5.45	5.48
476	NYSE	ORI	Wed, Apr 13, 1994	5.33	5.48	5.33	5.42
475	NYSE	ORI	Tue, Apr 12, 1994	5.36	5.39	5.30	5.30
474	NYSE	ORI	Mon, Apr 11, 1994	5.33	5.39	5.33	5.39
473	NYSE	ORI	Fri, Apr 8, 1994	5.39	5.42	5.36	5.36
472	NYSE	ORI	Thu, Apr 7, 1994	5.42	5.42	5.36	5.42
471	NYSE	ORI	Wed, Apr 6, 1994	5.33	5.42	5.27	5.39
470	NYSE	ORI	Tue, Apr 5, 1994	5.27	5.39	5.27	5.30
469	NYSE	ORI	Mon, Apr 4, 1994	5.27	5.33	5.22	5.30
468	NYSE	ORI	Thu, Mar 31, 1994	5.30	5.39	5.25	5.39
467	NYSE	ORI	Wed, Mar 30, 1994	5.48	5.48	5.25	5.30
466	NYSE	ORI	Tue, Mar 29, 1994	5.60	5.60	5.36	5.48
465	NYSE	ORI	Mon, Mar 28, 1994	5.66	5.69	5.54	5.54
464	NYSE	ORI	Fri, Mar 25, 1994	5.57	5.63	5.51	5.60
463	NYSE	ORI	Thu, Mar 24, 1994	5.60	5.60	5.54	5.54
462	NYSE	ORI	Wed, Mar 23, 1994	5.63	5.63	5.51	5.57
461	NYSE	ORI	Tue, Mar 22, 1994	5.69	5.75	5.60	5.63
460	NYSE	ORI	Mon, Mar 21, 1994	5.78	5.78	5.69	5.72
459	NYSE	ORI	Fri, Mar 18, 1994	5.66	5.81	5.60	5.78
458	NYSE	ORI	Thu, Mar 17, 1994	5.57	5.66	5.57	5.66
457	NYSE	ORI	Wed, Mar 16, 1994	5.57	5.63	5.54	5.57
456	NYSE	ORI	Tue, Mar 15, 1994	5.57	5.60	5.51	5.54
455	NYSE	ORI	Mon, Mar 14, 1994	5.60	5.66	5.54	5.54
454	NYSE	ORI	Fri, Mar 11, 1994	5.66	5.66	5.63	5.66
453	NYSE	ORI	Thu, Mar 10, 1994	5.60	5.66	5.60	5.66
452	NYSE	ORI	Wed, Mar 9, 1994	5.66	5.69	5.60	5.63
451	NYSE	ORI	Tue, Mar 8, 1994	5.66	5.66	5.60	5.66
450	NYSE	ORI	Mon, Mar 7, 1994	5.54	5.66	5.54	5.66
449	NYSE	ORI	Fri, Mar 4, 1994	5.57	5.57	5.48	5.48
448	NYSE	ORI	Thu, Mar 3, 1994	5.51	5.54	5.48	5.54
447	NYSE	ORI	Wed, Mar 2, 1994	5.57	5.57	5.45	5.54
446	NYSE	ORI	Tue, Mar 1, 1994	5.69	5.69	5.60	5.63
445	NYSE	ORI	Mon, Feb 28, 1994	5.66	5.66	5.60	5.63
444	NYSE	ORI	Fri, Feb 25, 1994	5.72	5.72	5.63	5.63
443	NYSE	ORI	Thu, Feb 24, 1994	5.72	5.72	5.66	5.66
442	NYSE	ORI	Wed, Feb 23, 1994	5.75	5.75	5.72	5.75
441	NYSE	ORI	Tue, Feb 22, 1994	5.66	5.72	5.66	5.72
440	NYSE	ORI	Fri, Feb 18, 1994	5.51	5.66	5.51	5.66
439	NYSE	ORI	Thu, Feb 17, 1994	5.42	5.57	5.42	5.54
438	NYSE	ORI	Wed, Feb 16, 1994	5.30	5.42	5.22	5.42
437	NYSE	ORI	Tue, Feb 15, 1994	5.30	5.33	5.25	5.25
436	NYSE	ORI	Mon, Feb 14, 1994	5.39	5.42	5.25	5.27
435	NYSE	ORI	Fri, Feb 11, 1994	5.42	5.42	5.36	5.36
434	NYSE	ORI	Thu, Feb 10, 1994	5.45	5.45	5.39	5.39
433	NYSE	ORI	Wed, Feb 9, 1994	5.45	5.54	5.42	5.45
432	NYSE	ORI	Tue, Feb 8, 1994	5.33	5.45	5.33	5.45
431	NYSE	ORI	Mon, Feb 7, 1994	5.30	5.36	5.27	5.27
430	NYSE	ORI	Fri, Feb 4, 1994	5.39	5.39	5.27	5.30
429	NYSE	ORI	Thu, Feb 3, 1994	5.36	5.39	5.33	5.39
428	NYSE	ORI	Wed, Feb 2, 1994	5.36	5.42	5.33	5.39
427	NYSE	ORI	Tue, Feb 1, 1994	5.42	5.42	5.39	5.39
426	NYSE	ORI	Mon, Jan 31, 1994	5.33	5.42	5.30	5.42
425	NYSE	ORI	Fri, Jan 28, 1994	5.33	5.36	5.25	5.25
424	NYSE	ORI	Thu, Jan 27, 1994	5.25	5.39	5.25	5.33
423	NYSE	ORI	Wed, Jan 26, 1994	5.22	5.25	5.19	5.22
422	NYSE	ORI	Tue, Jan 25, 1994	5.25	5.25	5.16	5.22
421	NYSE	ORI	Mon, Jan 24, 1994	5.36	5.39	5.25	5.25
420	NYSE	ORI	Fri, Jan 21, 1994	5.39	5.39	5.33	5.39
419	NYSE	ORI	Thu, Jan 20, 1994	5.30	5.42	5.30	5.39
418	NYSE	ORI	Wed, Jan 19, 1994	5.30	5.33	5.27	5.30
417	NYSE	ORI	Tue, Jan 18, 1994	5.36	5.42	5.25	5.27
416	NYSE	ORI	Mon, Jan 17, 1994	5.33	5.39	5.30	5.33
415	NYSE	ORI	Fri, Jan 14, 1994	5.27	5.33	5.27	5.33
414	NYSE	ORI	Thu, Jan 13, 1994	5.30	5.30	5.22	5.27
413	NYSE	ORI	Wed, Jan 12, 1994	5.39	5.39	5.27	5.33
412	NYSE	ORI	Tue, Jan 11, 1994	5.36	5.39	5.36	5.39
411	NYSE	ORI	Mon, Jan 10, 1994	5.33	5.39	5.30	5.33
410	NYSE	ORI	Fri, Jan 7, 1994	5.33	5.36	5.25	5.36
409	NYSE	ORI	Thu, Jan 6, 1994	5.42	5.45	5.33	5.33
408	NYSE	ORI	Wed, Jan 5, 1994	5.45	5.51	5.39	5.42
407	NYSE	ORI	Tue, Jan 4, 1994	5.57	5.57	5.42	5.45
406	NYSE	ORI	Mon, Jan 3, 1994	5.36	5.51	5.36	5.51
405	NYSE	ORI	Fri, Dec 31, 1993	5.33	5.42	5.33	5.36
404	NYSE	ORI	Thu, Dec 30, 1993	5.45	5.48	5.33	5.33
403	NYSE	ORI	Wed, Dec 29, 1993	5.45	5.45	5.42	5.45
402	NYSE	ORI	Tue, Dec 28, 1993	5.30	5.42	5.30	5.42
401	NYSE	ORI	Mon, Dec 27, 1993	5.42	5.42	5.27	5.30
400	NYSE	ORI	Thu, Dec 23, 1993	5.30	5.42	5.30	5.42
399	NYSE	ORI	Wed, Dec 22, 1993	5.25	5.30	5.19	5.25
398	NYSE	ORI	Tue, Dec 21, 1993	5.30	5.33	5.19	5.25
397	NYSE	ORI	Mon, Dec 20, 1993	5.33	5.33	5.25	5.30
396	NYSE	ORI	Fri, Dec 17, 1993	5.36	5.36	5.30	5.33
395	NYSE	ORI	Thu, Dec 16, 1993	5.30	5.39	5.27	5.36
394	NYSE	ORI	Wed, Dec 15, 1993	5.42	5.42	5.33	5.36
393	NYSE	ORI	Tue, Dec 14, 1993	5.27	5.42	5.27	5.42
392	NYSE	ORI	Mon, Dec 13, 1993	5.39	5.39	5.30	5.30
391	NYSE	ORI	Fri, Dec 10, 1993	5.39	5.39	5.27	5.33
390	NYSE	ORI	Thu, Dec 9, 1993	5.42	5.42	5.33	5.36
389	NYSE	ORI	Wed, Dec 8, 1993	5.48	5.54	5.27	5.45
388	NYSE	ORI	Tue, Dec 7, 1993	5.48	5.57	5.48	5.51
387	NYSE	ORI	Mon, Dec 6, 1993	5.39	5.51	5.39	5.51
386	NYSE	ORI	Fri, Dec 3, 1993	5.25	5.36	5.25	5.36
385	NYSE	ORI	Thu, Dec 2, 1993	5.30	5.30	5.22	5.22
384	NYSE	ORI	Wed, Dec 1, 1993	5.25	5.30	5.22	5.27
383	NYSE	ORI	Tue, Nov 30, 1993	5.25	5.30	5.19	5.19
382	NYSE	ORI	Mon, Nov 29, 1993	5.30	5.30	5.27	5.30
381	NYSE	ORI	Fri, Nov 26, 1993	5.22	5.30	5.22	5.27
380	NYSE	ORI	Wed, Nov 24, 1993	5.30	5.36	5.22	5.25
379	NYSE	ORI	Tue, Nov 23, 1993	5.27	5.33	5.22	5.25
378	NYSE	ORI	Mon, Nov 22, 1993	5.30	5.36	5.22	5.22
377	NYSE	ORI	Fri, Nov 19, 1993	5.27	5.36	5.27	5.30
376	NYSE	ORI	Thu, Nov 18, 1993	5.33	5.33	5.27	5.30
375	NYSE	ORI	Wed, Nov 17, 1993	5.42	5.42	5.30	5.30
374	NYSE	ORI	Tue, Nov 16, 1993	5.36	5.42	5.33	5.42
373	NYSE	ORI	Mon, Nov 15, 1993	5.45	5.48	5.36	5.36
372	NYSE	ORI	Fri, Nov 12, 1993	5.42	5.45	5.42	5.45
371	NYSE	ORI	Thu, Nov 11, 1993	5.39	5.48	5.36	5.48
370	NYSE	ORI	Wed, Nov 10, 1993	5.33	5.39	5.33	5.36
369	NYSE	ORI	Tue, Nov 9, 1993	5.54	5.54	5.33	5.36
368	NYSE	ORI	Mon, Nov 8, 1993	5.60	5.63	5.54	5.54
367	NYSE	ORI	Fri, Nov 5, 1993	5.66	5.66	5.63	5.66
366	NYSE	ORI	Thu, Nov 4, 1993	5.87	5.93	5.66	5.66
365	NYSE	ORI	Wed, Nov 3, 1993	5.93	5.93	5.90	5.93
364	NYSE	ORI	Tue, Nov 2, 1993	5.87	5.96	5.87	5.93
363	NYSE	ORI	Mon, Nov 1, 1993	5.81	5.93	5.78	5.93
362	NYSE	ORI	Fri, Oct 29, 1993	5.84	5.87	5.78	5.81
361	NYSE	ORI	Thu, Oct 28, 1993	5.84	5.90	5.84	5.87
360	NYSE	ORI	Wed, Oct 27, 1993	5.84	5.87	5.84	5.87
359	NYSE	ORI	Tue, Oct 26, 1993	5.87	5.93	5.84	5.87
358	NYSE	ORI	Mon, Oct 25, 1993	5.84	5.93	5.84	5.90
357	NYSE	ORI	Fri, Oct 22, 1993	5.99	5.99	5.84	5.87
356	NYSE	ORI	Thu, Oct 21, 1993	5.96	5.99	5.96	5.96
355	NYSE	ORI	Wed, Oct 20, 1993	5.93	5.99	5.93	5.93
354	NYSE	ORI	Tue, Oct 19, 1993	5.93	5.99	5.84	5.99
353	NYSE	ORI	Mon, Oct 18, 1993	6.05	6.05	5.93	5.93
352	NYSE	ORI	Fri, Oct 15, 1993	5.99	6.02	5.93	6.02
351	NYSE	ORI	Thu, Oct 14, 1993	5.99	6.16	5.99	6.02
350	NYSE	ORI	Wed, Oct 13, 1993	6.02	6.05	6.02	6.05
349	NYSE	ORI	Tue, Oct 12, 1993	5.96	5.99	5.93	5.96
348	NYSE	ORI	Mon, Oct 11, 1993	5.99	6.02	5.96	5.99
347	NYSE	ORI	Fri, Oct 8, 1993	5.96	5.99	5.90	5.99
346	NYSE	ORI	Thu, Oct 7, 1993	6.02	6.05	5.93	5.99
345	NYSE	ORI	Wed, Oct 6, 1993	6.02	6.02	5.96	6.02
344	NYSE	ORI	Tue, Oct 5, 1993	6.05	6.05	5.93	6.02
343	NYSE	ORI	Mon, Oct 4, 1993	6.05	6.05	5.96	6.02
342	NYSE	ORI	Fri, Oct 1, 1993	6.10	6.13	6.02	6.02
341	NYSE	ORI	Thu, Sep 30, 1993	6.16	6.19	6.07	6.07
340	NYSE	ORI	Wed, Sep 29, 1993	6.25	6.25	6.13	6.13
339	NYSE	ORI	Tue, Sep 28, 1993	6.22	6.25	6.19	6.25
338	NYSE	ORI	Mon, Sep 27, 1993	6.31	6.31	6.22	6.22
337	NYSE	ORI	Fri, Sep 24, 1993	6.31	6.37	6.25	6.31
336	NYSE	ORI	Thu, Sep 23, 1993	6.46	6.46	6.31	6.31
335	NYSE	ORI	Wed, Sep 22, 1993	6.31	6.46	6.31	6.46
334	NYSE	ORI	Tue, Sep 21, 1993	6.37	6.40	6.22	6.28
333	NYSE	ORI	Mon, Sep 20, 1993	6.52	6.52	6.34	6.34
332	NYSE	ORI	Fri, Sep 17, 1993	6.49	6.52	6.40	6.40
331	NYSE	ORI	Thu, Sep 16, 1993	6.46	6.49	6.40	6.49
330	NYSE	ORI	Wed, Sep 15, 1993	6.49	6.52	6.40	6.43
329	NYSE	ORI	Tue, Sep 14, 1993	6.40	6.49	6.34	6.46
328	NYSE	ORI	Mon, Sep 13, 1993	6.46	6.55	6.37	6.37
327	NYSE	ORI	Fri, Sep 10, 1993	6.43	6.49	6.40	6.46
326	NYSE	ORI	Thu, Sep 9, 1993	6.28	6.43	6.25	6.40
325	NYSE	ORI	Wed, Sep 8, 1993	6.31	6.37	6.19	6.25
324	NYSE	ORI	Tue, Sep 7, 1993	6.40	6.43	6.34	6.37
323	NYSE	ORI	Fri, Sep 3, 1993	6.43	6.46	6.40	6.43
322	NYSE	ORI	Thu, Sep 2, 1993	6.31	6.49	6.31	6.46
321	NYSE	ORI	Wed, Sep 1, 1993	6.28	6.37	6.28	6.31
320	NYSE	ORI	Tue, Aug 31, 1993	6.31	6.34	6.28	6.28
319	NYSE	ORI	Mon, Aug 30, 1993	6.22	6.37	6.16	6.31
318	NYSE	ORI	Fri, Aug 27, 1993	6.19	6.22	6.16	6.16
317	NYSE	ORI	Thu, Aug 26, 1993	6.25	6.31	6.16	6.16
316	NYSE	ORI	Wed, Aug 25, 1993	6.13	6.25	6.13	6.25
315	NYSE	ORI	Tue, Aug 24, 1993	6.07	6.13	6.07	6.10
314	NYSE	ORI	Mon, Aug 23, 1993	6.10	6.10	6.07	6.10
313	NYSE	ORI	Fri, Aug 20, 1993	6.02	6.05	6.02	6.05
312	NYSE	ORI	Thu, Aug 19, 1993	6.05	6.05	5.96	6.02
311	NYSE	ORI	Wed, Aug 18, 1993	6.02	6.05	5.99	6.05
310	NYSE	ORI	Tue, Aug 17, 1993	5.99	6.02	5.96	6.02
309	NYSE	ORI	Mon, Aug 16, 1993	5.93	6.02	5.90	6.02
308	NYSE	ORI	Fri, Aug 13, 1993	5.96	6.02	5.90	5.90
307	NYSE	ORI	Thu, Aug 12, 1993	6.02	6.02	5.87	5.93
306	NYSE	ORI	Wed, Aug 11, 1993	6.02	6.02	5.99	5.99
305	NYSE	ORI	Tue, Aug 10, 1993	6.02	6.02	5.99	5.99
304	NYSE	ORI	Mon, Aug 9, 1993	6.13	6.13	5.96	5.99
303	NYSE	ORI	Fri, Aug 6, 1993	6.10	6.13	6.05	6.07
302	NYSE	ORI	Thu, Aug 5, 1993	6.13	6.16	6.02	6.07
301	NYSE	ORI	Wed, Aug 4, 1993	6.10	6.19	6.07	6.16
300	NYSE	ORI	Tue, Aug 3, 1993	6.16	6.28	6.10	6.13
299	NYSE	ORI	Mon, Aug 2, 1993	6.10	6.19	6.10	6.19
298	NYSE	ORI	Fri, Jul 30, 1993	6.05	6.10	6.05	6.10
297	NYSE	ORI	Thu, Jul 29, 1993	5.99	6.10	5.99	6.05
296	NYSE	ORI	Wed, Jul 28, 1993	5.93	5.99	5.93	5.93
295	NYSE	ORI	Tue, Jul 27, 1993	5.90	5.93	5.81	5.93
294	NYSE	ORI	Mon, Jul 26, 1993	5.72	5.90	5.72	5.90
293	NYSE	ORI	Fri, Jul 23, 1993	5.57	5.75	5.57	5.72
292	NYSE	ORI	Thu, Jul 22, 1993	5.63	5.63	5.57	5.57
291	NYSE	ORI	Wed, Jul 21, 1993	5.69	5.69	5.63	5.66
290	NYSE	ORI	Tue, Jul 20, 1993	5.66	5.75	5.66	5.75
289	NYSE	ORI	Mon, Jul 19, 1993	5.60	5.75	5.60	5.69
288	NYSE	ORI	Fri, Jul 16, 1993	5.60	5.66	5.60	5.63
287	NYSE	ORI	Thu, Jul 15, 1993	5.57	5.57	5.51	5.51
286	NYSE	ORI	Wed, Jul 14, 1993	5.48	5.63	5.45	5.57
285	NYSE	ORI	Tue, Jul 13, 1993	5.60	5.66	5.45	5.45
284	NYSE	ORI	Mon, Jul 12, 1993	5.63	5.66	5.60	5.66
283	NYSE	ORI	Fri, Jul 9, 1993	5.57	5.66	5.57	5.66
282	NYSE	ORI	Thu, Jul 8, 1993	5.60	5.66	5.60	5.60
281	NYSE	ORI	Wed, Jul 7, 1993	5.57	5.63	5.57	5.60
280	NYSE	ORI	Tue, Jul 6, 1993	5.57	5.63	5.54	5.63
279	NYSE	ORI	Fri, Jul 2, 1993	5.63	5.63	5.57	5.60
278	NYSE	ORI	Thu, Jul 1, 1993	5.57	5.63	5.54	5.63
277	NYSE	ORI	Wed, Jun 30, 1993	5.51	5.60	5.48	5.57
276	NYSE	ORI	Tue, Jun 29, 1993	5.54	5.54	5.45	5.51
275	NYSE	ORI	Mon, Jun 28, 1993	5.63	5.63	5.48	5.54
274	NYSE	ORI	Fri, Jun 25, 1993	5.60	5.60	5.51	5.51
273	NYSE	ORI	Thu, Jun 24, 1993	5.60	5.60	5.51	5.60
272	NYSE	ORI	Wed, Jun 23, 1993	5.66	5.66	5.57	5.60
271	NYSE	ORI	Tue, Jun 22, 1993	5.60	5.66	5.60	5.60
270	NYSE	ORI	Mon, Jun 21, 1993	5.45	5.54	5.45	5.54
269	NYSE	ORI	Fri, Jun 18, 1993	5.60	5.60	5.45	5.48
268	NYSE	ORI	Thu, Jun 17, 1993	5.45	5.75	5.45	5.57
267	NYSE	ORI	Wed, Jun 16, 1993	5.33	5.48	5.33	5.45
266	NYSE	ORI	Tue, Jun 15, 1993	5.27	5.30	5.22	5.30
265	NYSE	ORI	Mon, Jun 14, 1993	5.30	5.33	5.25	5.27
264	NYSE	ORI	Fri, Jun 11, 1993	5.22	5.30	5.19	5.25
263	NYSE	ORI	Thu, Jun 10, 1993	5.25	5.27	5.16	5.19
262	NYSE	ORI	Wed, Jun 9, 1993	5.27	5.33	5.22	5.25
261	NYSE	ORI	Tue, Jun 8, 1993	5.33	5.36	5.25	5.30
260	NYSE	ORI	Mon, Jun 7, 1993	5.48	5.48	5.33	5.36
259	NYSE	ORI	Fri, Jun 4, 1993	5.51	5.54	5.48	5.48
258	NYSE	ORI	Thu, Jun 3, 1993	5.54	5.63	5.48	5.48
257	NYSE	ORI	Wed, Jun 2, 1993	5.48	5.54	5.48	5.51
256	NYSE	ORI	Tue, Jun 1, 1993	5.57	5.60	5.45	5.45
255	NYSE	ORI	Fri, May 28, 1993	5.48	5.60	5.45	5.57
254	NYSE	ORI	Thu, May 27, 1993	5.39	5.45	5.39	5.42
253	NYSE	ORI	Wed, May 26, 1993	5.30	5.42	5.27	5.39
252	NYSE	ORI	Tue, May 25, 1993	5.22	5.27	5.22	5.27
251	NYSE	ORI	Mon, May 24, 1993	5.13	5.16	5.13	5.16
250	NYSE	ORI	Fri, May 21, 1993	5.19	5.19	5.13	5.13
249	NYSE	ORI	Thu, May 20, 1993	5.22	5.25	5.10	5.13
248	NYSE	ORI	Wed, May 19, 1993	5.16	5.19	5.10	5.19
247	NYSE	ORI	Tue, May 18, 1993	5.19	5.22	5.16	5.19
246	NYSE	ORI	Mon, May 17, 1993	5.22	5.25	5.19	5.25
245	NYSE	ORI	Fri, May 14, 1993	5.27	5.27	5.16	5.22
244	NYSE	ORI	Thu, May 13, 1993	5.33	5.33	5.27	5.30
243	NYSE	ORI	Wed, May 12, 1993	5.33	5.36	5.30	5.30
242	NYSE	ORI	Tue, May 11, 1993	5.33	5.33	5.27	5.33
241	NYSE	ORI	Mon, May 10, 1993	5.45	5.45	5.25	5.27
240	NYSE	ORI	Fri, May 7, 1993	5.51	5.54	5.42	5.45
239	NYSE	ORI	Thu, May 6, 1993	5.51	5.54	5.51	5.54
238	NYSE	ORI	Wed, May 5, 1993	5.45	5.54	5.45	5.54
237	NYSE	ORI	Tue, May 4, 1993	5.45	5.51	5.45	5.48
236	NYSE	ORI	Mon, May 3, 1993	5.60	5.60	5.42	5.45
235	NYSE	ORI	Fri, Apr 30, 1993	5.51	5.66	5.48	5.60
234	NYSE	ORI	Thu, Apr 29, 1993	5.54	5.63	5.48	5.57
233	NYSE	ORI	Wed, Apr 28, 1993	5.45	5.57	5.45	5.57
232	NYSE	ORI	Tue, Apr 27, 1993	5.51	5.54	5.42	5.45
231	NYSE	ORI	Mon, Apr 26, 1993	5.51	5.54	5.51	5.51
230	NYSE	ORI	Fri, Apr 23, 1993	5.57	5.57	5.51	5.51
229	NYSE	ORI	Thu, Apr 22, 1993	5.54	5.63	5.54	5.54
228	NYSE	ORI	Wed, Apr 21, 1993	5.48	5.57	5.48	5.54
227	NYSE	ORI	Tue, Apr 20, 1993	5.48	5.48	5.39	5.48
226	NYSE	ORI	Mon, Apr 19, 1993	5.63	5.63	5.39	5.48
225	NYSE	ORI	Fri, Apr 16, 1993	5.81	5.81	5.60	5.63
224	NYSE	ORI	Thu, Apr 15, 1993	5.84	5.87	5.78	5.81
223	NYSE	ORI	Wed, Apr 14, 1993	5.84	5.90	5.84	5.90
222	NYSE	ORI	Tue, Apr 13, 1993	5.93	6.02	5.87	5.90
221	NYSE	ORI	Mon, Apr 12, 1993	5.84	5.96	5.75	5.96
220	NYSE	ORI	Thu, Apr 8, 1993	5.69	5.87	5.66	5.81
219	NYSE	ORI	Wed, Apr 7, 1993	5.90	5.90	5.72	5.75
218	NYSE	ORI	Tue, Apr 6, 1993	6.02	6.02	5.87	5.87
217	NYSE	ORI	Mon, Apr 5, 1993	6.16	6.16	5.99	6.05
216	NYSE	ORI	Fri, Apr 2, 1993	6.28	6.28	6.10	6.10
215	NYSE	ORI	Thu, Apr 1, 1993	6.16	6.25	6.07	6.19
214	NYSE	ORI	Wed, Mar 31, 1993	6.13	6.19	6.13	6.16
213	NYSE	ORI	Tue, Mar 30, 1993	6.19	6.19	6.10	6.13
212	NYSE	ORI	Mon, Mar 29, 1993	6.13	6.16	6.10	6.13
211	NYSE	ORI	Fri, Mar 26, 1993	6.16	6.16	6.07	6.10
210	NYSE	ORI	Thu, Mar 25, 1993	6.10	6.22	6.10	6.16
209	NYSE	ORI	Wed, Mar 24, 1993	6.10	6.16	6.10	6.13
208	NYSE	ORI	Tue, Mar 23, 1993	6.05	6.10	6.05	6.05
207	NYSE	ORI	Mon, Mar 22, 1993	6.05	6.05	6.02	6.05
206	NYSE	ORI	Fri, Mar 19, 1993	6.05	6.07	6.05	6.07
205	NYSE	ORI	Thu, Mar 18, 1993	6.05	6.10	5.96	6.07
204	NYSE	ORI	Wed, Mar 17, 1993	5.93	6.05	5.93	6.02
203	NYSE	ORI	Tue, Mar 16, 1993	6.07	6.07	5.96	5.96
202	NYSE	ORI	Mon, Mar 15, 1993	6.02	6.05	5.96	6.05
201	NYSE	ORI	Fri, Mar 12, 1993	6.05	6.05	5.99	6.05
200	NYSE	ORI	Thu, Mar 11, 1993	6.13	6.16	6.05	6.10
199	NYSE	ORI	Wed, Mar 10, 1993	6.10	6.13	6.05	6.10
198	NYSE	ORI	Tue, Mar 9, 1993	6.19	6.19	6.07	6.13
197	NYSE	ORI	Mon, Mar 8, 1993	6.05	6.13	6.05	6.10
196	NYSE	ORI	Fri, Mar 5, 1993	5.93	6.13	5.93	6.10
195	NYSE	ORI	Thu, Mar 4, 1993	5.93	6.05	5.93	5.96
194	NYSE	ORI	Wed, Mar 3, 1993	5.81	5.87	5.81	5.84
193	NYSE	ORI	Tue, Mar 2, 1993	5.78	5.87	5.75	5.84
192	NYSE	ORI	Mon, Mar 1, 1993	5.78	5.84	5.72	5.84
191	NYSE	ORI	Fri, Feb 26, 1993	5.87	5.87	5.81	5.84
190	NYSE	ORI	Thu, Feb 25, 1993	5.96	5.96	5.87	5.87
189	NYSE	ORI	Wed, Feb 24, 1993	5.84	6.05	5.81	6.02
188	NYSE	ORI	Tue, Feb 23, 1993	5.84	5.90	5.75	5.81
187	NYSE	ORI	Mon, Feb 22, 1993	5.87	5.93	5.87	5.90
186	NYSE	ORI	Fri, Feb 19, 1993	5.87	6.05	5.87	5.96
185	NYSE	ORI	Thu, Feb 18, 1993	5.90	5.93	5.78	5.81
184	NYSE	ORI	Wed, Feb 17, 1993	5.93	5.96	5.84	5.90
183	NYSE	ORI	Tue, Feb 16, 1993	6.16	6.16	5.93	5.93
182	NYSE	ORI	Fri, Feb 12, 1993	6.22	6.25	6.10	6.19
181	NYSE	ORI	Thu, Feb 11, 1993	6.22	6.22	6.19	6.19
180	NYSE	ORI	Wed, Feb 10, 1993	6.22	6.25	6.13	6.19
179	NYSE	ORI	Tue, Feb 9, 1993	6.16	6.25	6.16	6.22
178	NYSE	ORI	Mon, Feb 8, 1993	6.49	6.49	6.25	6.28
177	NYSE	ORI	Fri, Feb 5, 1993	6.37	6.49	6.34	6.40
176	NYSE	ORI	Thu, Feb 4, 1993	6.28	6.37	6.28	6.34
175	NYSE	ORI	Wed, Feb 3, 1993	6.16	6.28	6.13	6.28
174	NYSE	ORI	Tue, Feb 2, 1993	5.99	6.13	5.99	6.13
173	NYSE	ORI	Mon, Feb 1, 1993	6.05	6.05	6.02	6.02
172	NYSE	ORI	Fri, Jan 29, 1993	6.05	6.13	6.05	6.05
171	NYSE	ORI	Thu, Jan 28, 1993	6.07	6.10	6.02	6.05
170	NYSE	ORI	Wed, Jan 27, 1993	6.10	6.10	5.96	6.05
169	NYSE	ORI	Tue, Jan 26, 1993	6.10	6.10	6.02	6.02
168	NYSE	ORI	Mon, Jan 25, 1993	6.10	6.13	6.05	6.10
167	NYSE	ORI	Fri, Jan 22, 1993	6.10	6.13	5.99	6.05
166	NYSE	ORI	Thu, Jan 21, 1993	6.19	6.22	6.07	6.10
165	NYSE	ORI	Wed, Jan 20, 1993	6.22	6.22	6.13	6.19
164	NYSE	ORI	Tue, Jan 19, 1993	6.22	6.28	6.19	6.22
163	NYSE	ORI	Mon, Jan 18, 1993	6.22	6.22	6.16	6.22
162	NYSE	ORI	Fri, Jan 15, 1993	6.13	6.22	6.13	6.22
161	NYSE	ORI	Thu, Jan 14, 1993	6.22	6.25	6.13	6.16
160	NYSE	ORI	Wed, Jan 13, 1993	6.10	6.19	6.10	6.16
159	NYSE	ORI	Tue, Jan 12, 1993	5.99	6.10	5.99	6.07
158	NYSE	ORI	Mon, Jan 11, 1993	5.90	6.07	5.90	5.99
157	NYSE	ORI	Fri, Jan 8, 1993	5.96	5.99	5.90	5.93
156	NYSE	ORI	Thu, Jan 7, 1993	5.93	6.02	5.93	5.96
155	NYSE	ORI	Wed, Jan 6, 1993	5.93	5.96	5.90	5.90
154	NYSE	ORI	Tue, Jan 5, 1993	5.90	5.96	5.90	5.90
153	NYSE	ORI	Mon, Jan 4, 1993	5.84	5.90	5.81	5.84
152	NYSE	ORI	Thu, Dec 31, 1992	5.87	5.93	5.84	5.90
151	NYSE	ORI	Wed, Dec 30, 1992	5.87	5.93	5.81	5.93
150	NYSE	ORI	Tue, Dec 29, 1992	5.96	5.96	5.81	5.81
149	NYSE	ORI	Mon, Dec 28, 1992	5.93	5.96	5.90	5.93
148	NYSE	ORI	Thu, Dec 24, 1992	5.84	5.96	5.84	5.93
147	NYSE	ORI	Wed, Dec 23, 1992	5.93	5.93	5.87	5.90
146	NYSE	ORI	Tue, Dec 22, 1992	5.81	5.93	5.81	5.90
145	NYSE	ORI	Mon, Dec 21, 1992	5.81	5.87	5.75	5.87
144	NYSE	ORI	Fri, Dec 18, 1992	5.87	5.87	5.78	5.78
143	NYSE	ORI	Thu, Dec 17, 1992	5.78	5.87	5.75	5.87
142	NYSE	ORI	Wed, Dec 16, 1992	5.90	5.90	5.81	5.84
141	NYSE	ORI	Tue, Dec 15, 1992	5.90	5.90	5.84	5.90
140	NYSE	ORI	Mon, Dec 14, 1992	5.93	5.96	5.90	5.90
139	NYSE	ORI	Fri, Dec 11, 1992	5.90	5.93	5.87	5.90
138	NYSE	ORI	Thu, Dec 10, 1992	5.93	5.99	5.90	5.93
137	NYSE	ORI	Wed, Dec 9, 1992	5.84	5.93	5.84	5.90
136	NYSE	ORI	Tue, Dec 8, 1992	5.99	6.02	5.90	5.90
135	NYSE	ORI	Mon, Dec 7, 1992	5.93	5.99	5.87	5.99
134	NYSE	ORI	Fri, Dec 4, 1992	5.90	5.96	5.90	5.93
133	NYSE	ORI	Thu, Dec 3, 1992	5.90	5.93	5.87	5.87
132	NYSE	ORI	Wed, Dec 2, 1992	5.87	5.93	5.81	5.93
131	NYSE	ORI	Tue, Dec 1, 1992	5.81	5.90	5.81	5.87
130	NYSE	ORI	Mon, Nov 30, 1992	5.87	5.96	5.81	5.90
129	NYSE	ORI	Fri, Nov 27, 1992	5.93	5.93	5.93	5.93
128	NYSE	ORI	Wed, Nov 25, 1992	5.96	5.99	5.93	5.93
127	NYSE	ORI	Tue, Nov 24, 1992	5.90	5.99	5.90	5.99
126	NYSE	ORI	Mon, Nov 23, 1992	5.93	5.93	5.87	5.87
125	NYSE	ORI	Fri, Nov 20, 1992	5.90	5.93	5.84	5.90
124	NYSE	ORI	Thu, Nov 19, 1992	5.87	5.90	5.84	5.90
123	NYSE	ORI	Wed, Nov 18, 1992	5.90	5.90	5.84	5.87
122	NYSE	ORI	Tue, Nov 17, 1992	5.84	5.93	5.84	5.84
121	NYSE	ORI	Mon, Nov 16, 1992	5.90	5.93	5.84	5.87
120	NYSE	ORI	Fri, Nov 13, 1992	5.93	5.93	5.81	5.90
119	NYSE	ORI	Thu, Nov 12, 1992	5.99	6.02	5.93	5.93
118	NYSE	ORI	Wed, Nov 11, 1992	5.96	5.99	5.93	5.93
117	NYSE	ORI	Tue, Nov 10, 1992	5.99	5.99	5.90	5.90
116	NYSE	ORI	Mon, Nov 9, 1992	6.16	6.16	5.93	6.02
115	NYSE	ORI	Fri, Nov 6, 1992	6.13	6.16	6.10	6.16
114	NYSE	ORI	Thu, Nov 5, 1992	6.13	6.16	6.10	6.10
113	NYSE	ORI	Wed, Nov 4, 1992	6.13	6.16	6.10	6.10
112	NYSE	ORI	Tue, Nov 3, 1992	6.13	6.16	6.07	6.07
111	NYSE	ORI	Mon, Nov 2, 1992	6.16	6.19	6.13	6.13
110	NYSE	ORI	Fri, Oct 30, 1992	6.25	6.25	5.99	6.16
109	NYSE	ORI	Thu, Oct 29, 1992	6.28	6.28	6.16	6.28
108	NYSE	ORI	Wed, Oct 28, 1992	5.96	6.28	5.96	6.28
107	NYSE	ORI	Tue, Oct 27, 1992	5.87	5.93	5.87	5.93
106	NYSE	ORI	Mon, Oct 26, 1992	5.81	5.87	5.81	5.87
105	NYSE	ORI	Fri, Oct 23, 1992	5.72	5.87	5.72	5.84
104	NYSE	ORI	Thu, Oct 22, 1992	5.78	5.81	5.72	5.75
103	NYSE	ORI	Wed, Oct 21, 1992	5.75	5.78	5.69	5.72
102	NYSE	ORI	Tue, Oct 20, 1992	5.75	5.75	5.72	5.75
101	NYSE	ORI	Mon, Oct 19, 1992	5.84	5.84	5.72	5.72
100	NYSE	ORI	Fri, Oct 16, 1992	5.93	5.93	5.81	5.81
99	NYSE	ORI	Thu, Oct 15, 1992	5.81	5.93	5.81	5.93
98	NYSE	ORI	Wed, Oct 14, 1992	5.72	5.81	5.72	5.81
97	NYSE	ORI	Tue, Oct 13, 1992	5.72	5.72	5.63	5.66
96	NYSE	ORI	Mon, Oct 12, 1992	5.63	5.69	5.63	5.69
95	NYSE	ORI	Fri, Oct 9, 1992	5.75	5.81	5.57	5.57
94	NYSE	ORI	Thu, Oct 8, 1992	5.84	5.84	5.69	5.78
93	NYSE	ORI	Wed, Oct 7, 1992	5.75	5.93	5.75	5.81
92	NYSE	ORI	Tue, Oct 6, 1992	5.87	5.87	5.75	5.75
91	NYSE	ORI	Mon, Oct 5, 1992	5.87	5.87	5.57	5.81
90	NYSE	ORI	Fri, Oct 2, 1992	6.05	6.05	5.87	5.90
89	NYSE	ORI	Thu, Oct 1, 1992	5.78	6.07	5.75	6.05
88	NYSE	ORI	Wed, Sep 30, 1992	5.51	5.78	5.51	5.78
87	NYSE	ORI	Tue, Sep 29, 1992	5.36	5.51	5.36	5.51
86	NYSE	ORI	Mon, Sep 28, 1992	5.36	5.36	5.33	5.36
85	NYSE	ORI	Fri, Sep 25, 1992	5.27	5.36	5.27	5.36
84	NYSE	ORI	Thu, Sep 24, 1992	5.19	5.27	5.19	5.27
83	NYSE	ORI	Wed, Sep 23, 1992	5.19	5.22	5.13	5.22
82	NYSE	ORI	Tue, Sep 22, 1992	5.19	5.19	5.10	5.13
81	NYSE	ORI	Mon, Sep 21, 1992	5.22	5.22	5.13	5.16
80	NYSE	ORI	Fri, Sep 18, 1992	5.22	5.22	5.19	5.22
79	NYSE	ORI	Thu, Sep 17, 1992	5.19	5.22	5.19	5.19
78	NYSE	ORI	Wed, Sep 16, 1992	5.19	5.22	5.16	5.19
77	NYSE	ORI	Tue, Sep 15, 1992	5.25	5.27	5.16	5.16
76	NYSE	ORI	Mon, Sep 14, 1992	5.25	5.27	5.16	5.25
75	NYSE	ORI	Fri, Sep 11, 1992	5.22	5.25	5.22	5.25
74	NYSE	ORI	Thu, Sep 10, 1992	5.19	5.25	5.19	5.25
73	NYSE	ORI	Wed, Sep 9, 1992	5.16	5.22	5.16	5.19
72	NYSE	ORI	Tue, Sep 8, 1992	5.13	5.19	5.13	5.16
71	NYSE	ORI	Fri, Sep 4, 1992	5.07	5.19	5.04	5.19
70	NYSE	ORI	Thu, Sep 3, 1992	5.04	5.07	5.01	5.04
69	NYSE	ORI	Wed, Sep 2, 1992	4.98	5.04	4.95	5.01
68	NYSE	ORI	Tue, Sep 1, 1992	4.92	5.01	4.92	4.95
67	NYSE	ORI	Mon, Aug 31, 1992	4.89	4.92	4.83	4.92
66	NYSE	ORI	Fri, Aug 28, 1992	4.80	4.89	4.80	4.89
65	NYSE	ORI	Thu, Aug 27, 1992	4.83	4.89	4.80	4.80
64	NYSE	ORI	Wed, Aug 26, 1992	4.83	4.86	4.77	4.83
63	NYSE	ORI	Tue, Aug 25, 1992	4.68	4.86	4.62	4.80
62	NYSE	ORI	Mon, Aug 24, 1992	4.71	4.74	4.65	4.65
61	NYSE	ORI	Fri, Aug 21, 1992	4.77	4.77	4.71	4.77
60	NYSE	ORI	Thu, Aug 20, 1992	4.86	4.86	4.74	4.74
59	NYSE	ORI	Wed, Aug 19, 1992	4.86	5.04	4.86	4.86
58	NYSE	ORI	Tue, Aug 18, 1992	4.98	4.98	4.71	4.83
57	NYSE	ORI	Mon, Aug 17, 1992	5.04	5.07	4.95	4.95
56	NYSE	ORI	Fri, Aug 14, 1992	4.83	5.07	4.83	5.04
55	NYSE	ORI	Thu, Aug 13, 1992	4.95	4.95	4.80	4.80
54	NYSE	ORI	Wed, Aug 12, 1992	5.07	5.10	4.95	4.95
53	NYSE	ORI	Tue, Aug 11, 1992	4.98	5.13	4.98	5.07
52	NYSE	ORI	Mon, Aug 10, 1992	5.04	5.13	4.98	4.98
51	NYSE	ORI	Fri, Aug 7, 1992	5.04	5.16	5.04	5.04
50	NYSE	ORI	Thu, Aug 6, 1992	5.19	5.22	5.04	5.04
49	NYSE	ORI	Wed, Aug 5, 1992	5.30	5.30	5.22	5.22
48	NYSE	ORI	Tue, Aug 4, 1992	5.30	5.30	5.27	5.30
47	NYSE	ORI	Mon, Aug 3, 1992	5.07	5.22	5.07	5.19
46	NYSE	ORI	Fri, Jul 31, 1992	5.01	5.10	5.01	5.10
45	NYSE	ORI	Thu, Jul 30, 1992	5.04	5.07	4.98	5.01
44	NYSE	ORI	Wed, Jul 29, 1992	4.83	5.07	4.83	5.07
43	NYSE	ORI	Tue, Jul 28, 1992	4.80	4.86	4.80	4.83
42	NYSE	ORI	Mon, Jul 27, 1992	4.65	4.83	4.62	4.83
41	NYSE	ORI	Fri, Jul 24, 1992	4.83	4.83	4.62	4.65
40	NYSE	ORI	Thu, Jul 23, 1992	4.80	4.92	4.80	4.86
39	NYSE	ORI	Wed, Jul 22, 1992	4.74	4.83	4.74	4.80
38	NYSE	ORI	Tue, Jul 21, 1992	4.71	4.77	4.71	4.77
37	NYSE	ORI	Mon, Jul 20, 1992	4.68	4.80	4.68	4.74
36	NYSE	ORI	Fri, Jul 17, 1992	4.71	4.80	4.71	4.74
35	NYSE	ORI	Thu, Jul 16, 1992	4.92	4.92	4.68	4.74
34	NYSE	ORI	Wed, Jul 15, 1992	5.07	5.07	4.92	4.95
33	NYSE	ORI	Tue, Jul 14, 1992	4.98	5.07	4.98	5.07
32	NYSE	ORI	Mon, Jul 13, 1992	5.07	5.10	5.01	5.01
31	NYSE	ORI	Fri, Jul 10, 1992	5.16	5.16	5.04	5.10
30	NYSE	ORI	Thu, Jul 9, 1992	5.16	5.19	4.98	5.13
29	NYSE	ORI	Wed, Jul 8, 1992	5.16	5.19	5.13	5.19
28	NYSE	ORI	Tue, Jul 7, 1992	5.27	5.27	5.13	5.22
27	NYSE	ORI	Mon, Jul 6, 1992	5.16	5.33	5.16	5.25
26	NYSE	ORI	Thu, Jul 2, 1992	5.27	5.27	5.10	5.19
25	NYSE	ORI	Wed, Jul 1, 1992	5.27	5.27	5.22	5.22
24	NYSE	ORI	Tue, Jun 30, 1992	5.30	5.30	5.25	5.27
23	NYSE	ORI	Mon, Jun 29, 1992	5.22	5.30	5.19	5.30
22	NYSE	ORI	Fri, Jun 26, 1992	5.04	5.22	5.04	5.22
21	NYSE	ORI	Thu, Jun 25, 1992	4.92	5.07	4.92	5.01
20	NYSE	ORI	Wed, Jun 24, 1992	4.86	4.92	4.86	4.92
19	NYSE	ORI	Tue, Jun 23, 1992	4.74	4.83	4.74	4.83
18	NYSE	ORI	Mon, Jun 22, 1992	4.86	4.86	4.71	4.74
17	NYSE	ORI	Fri, Jun 19, 1992	4.71	4.89	4.71	4.83
16	NYSE	ORI	Thu, Jun 18, 1992	4.77	4.80	4.68	4.71
15	NYSE	ORI	Wed, Jun 17, 1992	4.89	4.89	4.80	4.80
14	NYSE	ORI	Tue, Jun 16, 1992	4.92	5.10	4.92	4.95
13	NYSE	ORI	Mon, Jun 15, 1992	4.86	4.98	4.83	4.98
12	NYSE	ORI	Fri, Jun 12, 1992	4.86	4.86	4.80	4.80
11	NYSE	ORI	Thu, Jun 11, 1992	4.80	4.80	4.77	4.80
10	NYSE	ORI	Wed, Jun 10, 1992	4.80	4.83	4.74	4.77
9	NYSE	ORI	Tue, Jun 9, 1992	4.86	4.86	4.77	4.80
8	NYSE	ORI	Mon, Jun 8, 1992	4.80	4.89	4.80	4.83
7	NYSE	ORI	Fri, Jun 5, 1992	4.89	4.92	4.83	4.86
6	NYSE	ORI	Thu, Jun 4, 1992	4.89	4.92	4.83	4.89
5	NYSE	ORI	Wed, Jun 3, 1992	4.80	4.83	4.80	4.80
4	NYSE	ORI	Tue, Jun 2, 1992	4.74	4.80	4.74	4.77
3	NYSE	ORI	Mon, Jun 1, 1992	4.68	4.74	4.68	4.74
2	NYSE	ORI	Fri, May 29, 1992	4.65	4.71	4.65	4.65
1	NYSE	ORI	Thu, May 28, 1992	4.71	4.74	4.65	4.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Old Republic International Corp NYSE:ORI 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