O'Reilly Automotive Inc NASDAQ:ORLY Historical Prices

Below are the 7768 trading days of historical prices for ORLY.

#	Exchange	Symbol	Date	Open	High	Low	Close
7768	NASDAQ	ORLY	Fri, Mar 1, 2024	1085.71	1091.23	1082.13	1085.45
7767	NASDAQ	ORLY	Thu, Feb 29, 2024	1098.95	1098.95	1078.15	1087.42
7766	NASDAQ	ORLY	Wed, Feb 28, 2024	1080.00	1093.99	1074.87	1092.96
7765	NASDAQ	ORLY	Tue, Feb 27, 2024	1069.20	1083.57	1058.84	1081.75
7764	NASDAQ	ORLY	Mon, Feb 26, 2024	1058.90	1068.80	1056.19	1062.07
7763	NASDAQ	ORLY	Fri, Feb 23, 2024	1053.93	1066.12	1053.74	1058.02
7762	NASDAQ	ORLY	Thu, Feb 22, 2024	1043.20	1058.91	1043.20	1054.81
7761	NASDAQ	ORLY	Wed, Feb 21, 2024	1039.12	1047.50	1033.20	1039.77
7760	NASDAQ	ORLY	Tue, Feb 20, 2024	1050.73	1056.14	1032.76	1035.63
7759	NASDAQ	ORLY	Fri, Feb 16, 2024	1055.23	1060.51	1041.99	1051.05
7758	NASDAQ	ORLY	Thu, Feb 15, 2024	1050.98	1057.20	1037.03	1047.90
7757	NASDAQ	ORLY	Wed, Feb 14, 2024	1035.00	1050.60	1034.63	1049.30
7756	NASDAQ	ORLY	Tue, Feb 13, 2024	1025.00	1041.72	1025.00	1039.26
7755	NASDAQ	ORLY	Mon, Feb 12, 2024	1025.70	1027.28	1016.86	1026.39
7754	NASDAQ	ORLY	Fri, Feb 9, 2024	1025.89	1041.33	1021.75	1025.82
7753	NASDAQ	ORLY	Thu, Feb 8, 2024	1010.50	1069.42	1009.29	1020.83
7752	NASDAQ	ORLY	Wed, Feb 7, 2024	1055.71	1074.04	1050.48	1067.02
7751	NASDAQ	ORLY	Tue, Feb 6, 2024	1054.62	1056.32	1045.87	1051.86
7750	NASDAQ	ORLY	Mon, Feb 5, 2024	1043.75	1057.23	1040.62	1055.62
7749	NASDAQ	ORLY	Fri, Feb 2, 2024	1037.00	1054.57	1034.91	1047.31
7748	NASDAQ	ORLY	Thu, Feb 1, 2024	1031.11	1042.06	1021.29	1041.75
7747	NASDAQ	ORLY	Wed, Jan 31, 2024	1036.82	1045.85	1022.44	1023.05
7746	NASDAQ	ORLY	Tue, Jan 30, 2024	1030.00	1047.57	1027.15	1041.12
7745	NASDAQ	ORLY	Mon, Jan 29, 2024	1024.06	1032.64	1017.20	1030.01
7744	NASDAQ	ORLY	Fri, Jan 26, 2024	1026.38	1028.92	1018.06	1022.51
7743	NASDAQ	ORLY	Thu, Jan 25, 2024	1023.92	1024.38	1013.51	1024.04
7742	NASDAQ	ORLY	Wed, Jan 24, 2024	1025.51	1025.51	1010.03	1018.45
7741	NASDAQ	ORLY	Tue, Jan 23, 2024	1037.50	1039.83	1011.44	1025.32
7740	NASDAQ	ORLY	Mon, Jan 22, 2024	1028.61	1039.16	1015.69	1035.94
7739	NASDAQ	ORLY	Fri, Jan 19, 2024	1015.62	1037.25	1014.88	1028.10
7738	NASDAQ	ORLY	Thu, Jan 18, 2024	987.08	1015.60	987.08	1015.53
7737	NASDAQ	ORLY	Wed, Jan 17, 2024	991.14	1004.45	983.98	992.16
7736	NASDAQ	ORLY	Tue, Jan 16, 2024	956.99	996.83	954.33	990.25
7735	NASDAQ	ORLY	Fri, Jan 12, 2024	948.38	957.90	941.06	953.06
7734	NASDAQ	ORLY	Thu, Jan 11, 2024	937.61	947.17	935.75	944.61
7733	NASDAQ	ORLY	Wed, Jan 10, 2024	927.46	937.81	927.46	936.55
7732	NASDAQ	ORLY	Tue, Jan 9, 2024	924.38	929.14	921.25	927.90
7731	NASDAQ	ORLY	Mon, Jan 8, 2024	926.59	933.62	914.50	927.94
7730	NASDAQ	ORLY	Fri, Jan 5, 2024	935.00	937.80	924.40	925.40
7729	NASDAQ	ORLY	Thu, Jan 4, 2024	945.50	951.27	935.08	935.80
7728	NASDAQ	ORLY	Wed, Jan 3, 2024	952.10	958.54	941.38	943.71
7727	NASDAQ	ORLY	Tue, Jan 2, 2024	948.89	965.68	943.33	944.98
7726	NASDAQ	ORLY	Fri, Dec 29, 2023	944.49	950.83	941.30	950.08
7725	NASDAQ	ORLY	Thu, Dec 28, 2023	945.69	945.84	939.36	941.21
7724	NASDAQ	ORLY	Wed, Dec 27, 2023	940.00	943.84	936.09	942.55
7723	NASDAQ	ORLY	Tue, Dec 26, 2023	950.68	952.89	940.42	942.06
7722	NASDAQ	ORLY	Fri, Dec 22, 2023	957.55	962.56	951.32	952.06
7721	NASDAQ	ORLY	Thu, Dec 21, 2023	953.82	962.14	952.85	957.55
7720	NASDAQ	ORLY	Wed, Dec 20, 2023	963.00	969.09	950.00	950.25
7719	NASDAQ	ORLY	Tue, Dec 19, 2023	963.78	966.66	958.69	964.26
7718	NASDAQ	ORLY	Mon, Dec 18, 2023	952.98	964.26	952.98	960.13
7717	NASDAQ	ORLY	Fri, Dec 15, 2023	948.70	952.39	936.06	951.57
7716	NASDAQ	ORLY	Thu, Dec 14, 2023	983.72	983.72	945.53	951.12
7715	NASDAQ	ORLY	Wed, Dec 13, 2023	976.55	988.00	974.02	983.41
7714	NASDAQ	ORLY	Tue, Dec 12, 2023	971.82	973.22	967.08	972.79
7713	NASDAQ	ORLY	Mon, Dec 11, 2023	955.03	969.62	953.30	965.52
7712	NASDAQ	ORLY	Fri, Dec 8, 2023	952.99	957.98	941.93	945.88
7711	NASDAQ	ORLY	Thu, Dec 7, 2023	988.00	988.00	953.14	953.71
7710	NASDAQ	ORLY	Wed, Dec 6, 2023	982.35	986.79	979.01	985.20
7709	NASDAQ	ORLY	Tue, Dec 5, 2023	982.08	982.22	970.60	977.97
7708	NASDAQ	ORLY	Mon, Dec 4, 2023	978.48	988.16	970.55	983.22
7707	NASDAQ	ORLY	Fri, Dec 1, 2023	984.50	988.81	978.28	980.52
7706	NASDAQ	ORLY	Thu, Nov 30, 2023	975.12	982.81	971.10	982.38
7705	NASDAQ	ORLY	Wed, Nov 29, 2023	975.70	977.75	969.78	973.94
7704	NASDAQ	ORLY	Tue, Nov 28, 2023	987.08	988.94	972.02	977.43
7703	NASDAQ	ORLY	Mon, Nov 27, 2023	984.65	990.07	982.15	983.13
7702	NASDAQ	ORLY	Fri, Nov 24, 2023	992.60	992.60	984.76	987.16
7701	NASDAQ	ORLY	Wed, Nov 22, 2023	984.56	995.07	982.35	991.46
7700	NASDAQ	ORLY	Tue, Nov 21, 2023	979.91	988.07	977.29	983.59
7699	NASDAQ	ORLY	Mon, Nov 20, 2023	970.00	982.73	965.49	978.61
7698	NASDAQ	ORLY	Fri, Nov 17, 2023	981.51	981.51	965.73	968.55
7697	NASDAQ	ORLY	Thu, Nov 16, 2023	976.90	980.22	969.20	971.99
7696	NASDAQ	ORLY	Wed, Nov 15, 2023	981.40	983.59	970.22	973.34
7695	NASDAQ	ORLY	Tue, Nov 14, 2023	1001.00	1005.96	980.18	982.96
7694	NASDAQ	ORLY	Mon, Nov 13, 2023	986.29	999.14	985.53	995.92
7693	NASDAQ	ORLY	Fri, Nov 10, 2023	980.66	989.69	977.67	986.22
7692	NASDAQ	ORLY	Thu, Nov 9, 2023	971.49	982.75	969.19	978.14
7691	NASDAQ	ORLY	Wed, Nov 8, 2023	975.00	980.65	968.87	973.70
7690	NASDAQ	ORLY	Tue, Nov 7, 2023	958.82	975.82	952.89	974.61
7689	NASDAQ	ORLY	Mon, Nov 6, 2023	956.19	960.08	951.90	956.10
7688	NASDAQ	ORLY	Fri, Nov 3, 2023	950.00	959.35	950.00	952.84
7687	NASDAQ	ORLY	Thu, Nov 2, 2023	937.29	957.88	937.29	948.09
7686	NASDAQ	ORLY	Wed, Nov 1, 2023	934.92	946.63	925.50	945.66
7685	NASDAQ	ORLY	Tue, Oct 31, 2023	932.59	933.64	924.97	930.44
7684	NASDAQ	ORLY	Mon, Oct 30, 2023	924.90	937.28	917.96	930.14
7683	NASDAQ	ORLY	Fri, Oct 27, 2023	927.46	930.93	915.93	924.56
7682	NASDAQ	ORLY	Thu, Oct 26, 2023	904.00	932.12	895.88	921.64
7681	NASDAQ	ORLY	Wed, Oct 25, 2023	867.38	877.02	860.10	874.92
7680	NASDAQ	ORLY	Tue, Oct 24, 2023	879.62	887.65	870.27	872.00
7679	NASDAQ	ORLY	Mon, Oct 23, 2023	911.52	911.52	877.22	878.67
7678	NASDAQ	ORLY	Fri, Oct 20, 2023	900.29	914.36	897.93	907.06
7677	NASDAQ	ORLY	Thu, Oct 19, 2023	922.00	922.00	893.10	898.39
7676	NASDAQ	ORLY	Wed, Oct 18, 2023	947.36	947.36	929.36	930.50
7675	NASDAQ	ORLY	Tue, Oct 17, 2023	949.51	949.80	943.49	946.06
7674	NASDAQ	ORLY	Mon, Oct 16, 2023	931.91	949.75	928.96	945.30
7673	NASDAQ	ORLY	Fri, Oct 13, 2023	921.37	927.92	916.95	926.46
7672	NASDAQ	ORLY	Thu, Oct 12, 2023	918.97	922.27	913.35	919.44
7671	NASDAQ	ORLY	Wed, Oct 11, 2023	919.24	919.48	911.38	916.41
7670	NASDAQ	ORLY	Tue, Oct 10, 2023	919.00	922.83	913.38	918.13
7669	NASDAQ	ORLY	Mon, Oct 9, 2023	902.43	916.79	895.57	914.67
7668	NASDAQ	ORLY	Fri, Oct 6, 2023	888.29	906.40	882.14	902.15
7667	NASDAQ	ORLY	Thu, Oct 5, 2023	905.99	911.37	894.25	900.80
7666	NASDAQ	ORLY	Wed, Oct 4, 2023	893.81	899.16	890.13	897.20
7665	NASDAQ	ORLY	Tue, Oct 3, 2023	897.29	905.02	885.52	889.60
7664	NASDAQ	ORLY	Mon, Oct 2, 2023	908.86	914.92	897.04	898.62
7663	NASDAQ	ORLY	Fri, Sep 29, 2023	923.15	925.94	905.22	908.86
7662	NASDAQ	ORLY	Thu, Sep 28, 2023	915.85	921.40	912.13	917.41
7661	NASDAQ	ORLY	Wed, Sep 27, 2023	916.63	920.78	909.46	914.17
7660	NASDAQ	ORLY	Tue, Sep 26, 2023	932.86	933.25	912.38	914.56
7659	NASDAQ	ORLY	Mon, Sep 25, 2023	932.88	938.99	929.04	933.64
7658	NASDAQ	ORLY	Fri, Sep 22, 2023	921.16	941.35	921.16	936.02
7657	NASDAQ	ORLY	Thu, Sep 21, 2023	948.07	948.71	926.24	926.47
7656	NASDAQ	ORLY	Wed, Sep 20, 2023	928.98	954.06	928.98	945.83
7655	NASDAQ	ORLY	Tue, Sep 19, 2023	925.26	936.10	915.22	929.18
7654	NASDAQ	ORLY	Mon, Sep 18, 2023	934.91	940.98	927.51	929.35
7653	NASDAQ	ORLY	Fri, Sep 15, 2023	941.34	941.34	928.65	930.21
7652	NASDAQ	ORLY	Thu, Sep 14, 2023	928.52	941.69	926.11	940.68
7651	NASDAQ	ORLY	Wed, Sep 13, 2023	922.37	932.28	922.37	926.85
7650	NASDAQ	ORLY	Tue, Sep 12, 2023	942.45	946.63	919.92	924.27
7649	NASDAQ	ORLY	Mon, Sep 11, 2023	942.50	942.50	942.50	942.50
7648	NASDAQ	ORLY	Fri, Sep 8, 2023	948.00	959.24	945.00	958.36
7647	NASDAQ	ORLY	Thu, Sep 7, 2023	949.55	953.54	940.03	945.81
7646	NASDAQ	ORLY	Wed, Sep 6, 2023	944.88	953.61	938.67	944.79
7645	NASDAQ	ORLY	Tue, Sep 5, 2023	943.82	951.40	937.79	945.53
7644	NASDAQ	ORLY	Fri, Sep 1, 2023	945.57	948.90	938.59	947.45
7643	NASDAQ	ORLY	Thu, Aug 31, 2023	949.89	952.74	937.56	939.70
7642	NASDAQ	ORLY	Wed, Aug 30, 2023	944.28	958.26	943.06	952.15
7641	NASDAQ	ORLY	Tue, Aug 29, 2023	937.08	948.18	931.94	946.62
7640	NASDAQ	ORLY	Mon, Aug 28, 2023	931.66	939.01	928.27	934.43
7639	NASDAQ	ORLY	Fri, Aug 25, 2023	937.56	942.95	923.87	931.04
7638	NASDAQ	ORLY	Thu, Aug 24, 2023	946.76	952.65	934.95	935.14
7637	NASDAQ	ORLY	Wed, Aug 23, 2023	935.00	950.24	934.55	947.17
7636	NASDAQ	ORLY	Tue, Aug 22, 2023	941.56	947.65	927.43	934.03
7635	NASDAQ	ORLY	Mon, Aug 21, 2023	937.80	947.05	931.67	945.49
7634	NASDAQ	ORLY	Fri, Aug 18, 2023	931.67	946.22	931.67	938.00
7633	NASDAQ	ORLY	Thu, Aug 17, 2023	952.57	955.42	930.90	931.67
7632	NASDAQ	ORLY	Wed, Aug 16, 2023	954.91	960.46	949.91	951.06
7631	NASDAQ	ORLY	Tue, Aug 15, 2023	945.21	954.52	945.21	951.36
7630	NASDAQ	ORLY	Mon, Aug 14, 2023	947.48	953.72	940.54	945.15
7629	NASDAQ	ORLY	Fri, Aug 11, 2023	939.67	945.63	937.29	943.56
7628	NASDAQ	ORLY	Thu, Aug 10, 2023	934.80	941.76	930.80	936.64
7627	NASDAQ	ORLY	Wed, Aug 9, 2023	928.43	935.47	925.52	929.74
7626	NASDAQ	ORLY	Tue, Aug 8, 2023	932.01	937.43	925.13	929.20
7625	NASDAQ	ORLY	Mon, Aug 7, 2023	931.80	937.47	927.49	931.76
7624	NASDAQ	ORLY	Fri, Aug 4, 2023	931.64	936.16	924.48	925.93
7623	NASDAQ	ORLY	Thu, Aug 3, 2023	923.67	933.98	921.15	930.78
7622	NASDAQ	ORLY	Wed, Aug 2, 2023	931.29	934.00	917.93	918.46
7621	NASDAQ	ORLY	Tue, Aug 1, 2023	926.44	937.92	925.95	931.05
7620	NASDAQ	ORLY	Mon, Jul 31, 2023	927.60	932.82	919.92	925.79
7619	NASDAQ	ORLY	Fri, Jul 28, 2023	922.17	935.32	919.51	928.79
7618	NASDAQ	ORLY	Thu, Jul 27, 2023	949.51	957.61	914.40	919.61
7617	NASDAQ	ORLY	Wed, Jul 26, 2023	963.09	970.99	952.34	965.62
7616	NASDAQ	ORLY	Tue, Jul 25, 2023	948.04	964.60	945.20	964.31
7615	NASDAQ	ORLY	Mon, Jul 24, 2023	954.61	960.44	950.72	957.98
7614	NASDAQ	ORLY	Fri, Jul 21, 2023	955.99	965.64	953.19	956.23
7613	NASDAQ	ORLY	Thu, Jul 20, 2023	967.74	967.74	951.12	952.23
7612	NASDAQ	ORLY	Wed, Jul 19, 2023	958.72	971.24	958.72	963.45
7611	NASDAQ	ORLY	Tue, Jul 18, 2023	970.00	971.36	953.59	962.41
7610	NASDAQ	ORLY	Mon, Jul 17, 2023	960.94	974.49	959.36	968.96
7609	NASDAQ	ORLY	Fri, Jul 14, 2023	952.92	962.97	951.05	961.41
7608	NASDAQ	ORLY	Thu, Jul 13, 2023	968.99	969.86	954.02	956.06
7607	NASDAQ	ORLY	Wed, Jul 12, 2023	970.75	975.72	966.81	969.23
7606	NASDAQ	ORLY	Tue, Jul 11, 2023	967.33	972.59	960.96	967.56
7605	NASDAQ	ORLY	Mon, Jul 10, 2023	936.93	966.64	936.93	961.09
7604	NASDAQ	ORLY	Fri, Jul 7, 2023	940.17	941.37	930.21	934.47
7603	NASDAQ	ORLY	Thu, Jul 6, 2023	940.90	954.23	940.90	944.33
7602	NASDAQ	ORLY	Wed, Jul 5, 2023	947.83	949.96	938.37	947.84
7601	NASDAQ	ORLY	Mon, Jul 3, 2023	954.46	954.46	939.91	947.08
7600	NASDAQ	ORLY	Fri, Jun 30, 2023	947.00	959.80	942.47	955.30
7599	NASDAQ	ORLY	Thu, Jun 29, 2023	937.68	941.39	931.38	937.42
7598	NASDAQ	ORLY	Wed, Jun 28, 2023	932.63	945.19	925.19	937.03
7597	NASDAQ	ORLY	Tue, Jun 27, 2023	937.00	940.72	932.44	935.39
7596	NASDAQ	ORLY	Mon, Jun 26, 2023	928.10	940.47	926.41	931.65
7595	NASDAQ	ORLY	Fri, Jun 23, 2023	932.63	933.07	920.57	924.76
7594	NASDAQ	ORLY	Thu, Jun 22, 2023	938.00	939.78	927.35	932.55
7593	NASDAQ	ORLY	Wed, Jun 21, 2023	920.17	946.05	917.91	937.93
7592	NASDAQ	ORLY	Tue, Jun 20, 2023	923.83	930.32	915.86	917.49
7591	NASDAQ	ORLY	Fri, Jun 16, 2023	940.39	940.39	916.89	919.02
7590	NASDAQ	ORLY	Thu, Jun 15, 2023	916.52	930.20	909.63	927.49
7589	NASDAQ	ORLY	Wed, Jun 14, 2023	916.19	918.50	901.81	909.64
7588	NASDAQ	ORLY	Tue, Jun 13, 2023	914.23	917.93	908.66	916.27
7587	NASDAQ	ORLY	Mon, Jun 12, 2023	905.00	913.73	902.62	911.78
7586	NASDAQ	ORLY	Fri, Jun 9, 2023	904.71	914.70	898.80	906.99
7585	NASDAQ	ORLY	Thu, Jun 8, 2023	882.64	907.45	880.02	906.68
7584	NASDAQ	ORLY	Wed, Jun 7, 2023	884.00	899.84	880.06	883.11
7583	NASDAQ	ORLY	Tue, Jun 6, 2023	902.29	902.29	875.06	885.93
7582	NASDAQ	ORLY	Mon, Jun 5, 2023	896.69	905.07	896.16	902.11
7581	NASDAQ	ORLY	Fri, Jun 2, 2023	896.00	903.13	891.38	895.34
7580	NASDAQ	ORLY	Thu, Jun 1, 2023	903.31	909.50	892.40	895.28
7579	NASDAQ	ORLY	Wed, May 31, 2023	886.17	908.18	873.78	903.31
7578	NASDAQ	ORLY	Tue, May 30, 2023	919.87	928.58	915.24	928.08
7577	NASDAQ	ORLY	Fri, May 26, 2023	933.46	935.30	921.77	923.00
7576	NASDAQ	ORLY	Thu, May 25, 2023	920.99	939.54	916.77	935.02
7575	NASDAQ	ORLY	Wed, May 24, 2023	918.64	933.42	916.06	928.94
7574	NASDAQ	ORLY	Tue, May 23, 2023	918.88	928.10	905.46	911.99
7573	NASDAQ	ORLY	Mon, May 22, 2023	958.70	960.00	925.87	928.14
7572	NASDAQ	ORLY	Fri, May 19, 2023	942.49	954.84	939.10	954.30
7571	NASDAQ	ORLY	Thu, May 18, 2023	933.65	942.59	930.07	941.80
7570	NASDAQ	ORLY	Wed, May 17, 2023	935.71	943.94	932.49	939.43
7569	NASDAQ	ORLY	Tue, May 16, 2023	939.20	946.86	936.08	937.55
7568	NASDAQ	ORLY	Mon, May 15, 2023	958.86	962.10	939.26	945.28
7567	NASDAQ	ORLY	Fri, May 12, 2023	958.90	964.58	952.47	962.10
7566	NASDAQ	ORLY	Thu, May 11, 2023	955.10	958.64	950.08	958.26
7565	NASDAQ	ORLY	Wed, May 10, 2023	953.33	961.12	944.18	954.77
7564	NASDAQ	ORLY	Tue, May 9, 2023	947.34	954.44	946.48	953.46
7563	NASDAQ	ORLY	Mon, May 8, 2023	939.79	947.15	934.71	946.64
7562	NASDAQ	ORLY	Fri, May 5, 2023	931.40	942.76	931.40	940.78
7561	NASDAQ	ORLY	Thu, May 4, 2023	935.88	939.57	927.11	933.62
7560	NASDAQ	ORLY	Wed, May 3, 2023	936.52	941.87	928.40	931.67
7559	NASDAQ	ORLY	Tue, May 2, 2023	928.98	937.24	919.30	936.52
7558	NASDAQ	ORLY	Mon, May 1, 2023	917.75	929.77	914.85	929.60
7557	NASDAQ	ORLY	Fri, Apr 28, 2023	916.37	922.80	909.32	917.31
7556	NASDAQ	ORLY	Thu, Apr 27, 2023	883.96	918.64	883.24	915.67
7555	NASDAQ	ORLY	Wed, Apr 26, 2023	888.09	901.19	885.32	894.20
7554	NASDAQ	ORLY	Tue, Apr 25, 2023	904.47	906.94	896.78	897.76
7553	NASDAQ	ORLY	Mon, Apr 24, 2023	903.81	907.33	898.28	907.00
7552	NASDAQ	ORLY	Fri, Apr 21, 2023	907.40	912.00	902.82	903.81
7551	NASDAQ	ORLY	Thu, Apr 20, 2023	898.55	909.13	897.59	905.36
7550	NASDAQ	ORLY	Wed, Apr 19, 2023	903.33	908.54	897.65	899.14
7549	NASDAQ	ORLY	Tue, Apr 18, 2023	899.76	910.57	894.52	909.92
7548	NASDAQ	ORLY	Mon, Apr 17, 2023	898.21	904.55	892.54	897.28
7547	NASDAQ	ORLY	Fri, Apr 14, 2023	885.27	896.17	885.27	892.27
7546	NASDAQ	ORLY	Thu, Apr 13, 2023	880.36	889.99	874.64	887.95
7545	NASDAQ	ORLY	Wed, Apr 12, 2023	874.32	882.13	872.01	877.35
7544	NASDAQ	ORLY	Tue, Apr 11, 2023	875.25	878.24	869.87	871.04
7543	NASDAQ	ORLY	Mon, Apr 10, 2023	860.03	870.68	859.79	869.75
7542	NASDAQ	ORLY	Thu, Apr 6, 2023	856.02	864.31	855.88	861.13
7541	NASDAQ	ORLY	Wed, Apr 5, 2023	864.18	868.21	855.24	858.35
7540	NASDAQ	ORLY	Tue, Apr 4, 2023	866.46	867.46	855.41	864.44
7539	NASDAQ	ORLY	Mon, Apr 3, 2023	851.67	869.65	851.22	867.95
7538	NASDAQ	ORLY	Fri, Mar 31, 2023	843.10	850.00	842.88	848.98
7537	NASDAQ	ORLY	Thu, Mar 30, 2023	833.89	842.76	833.32	841.50
7536	NASDAQ	ORLY	Wed, Mar 29, 2023	829.70	832.09	821.62	832.08
7535	NASDAQ	ORLY	Tue, Mar 28, 2023	819.70	832.18	819.70	828.85
7534	NASDAQ	ORLY	Mon, Mar 27, 2023	811.32	821.72	811.18	819.04
7533	NASDAQ	ORLY	Fri, Mar 24, 2023	803.69	813.81	800.40	810.76
7532	NASDAQ	ORLY	Thu, Mar 23, 2023	807.70	810.17	795.75	801.38
7531	NASDAQ	ORLY	Wed, Mar 22, 2023	819.12	825.32	808.46	808.97
7530	NASDAQ	ORLY	Tue, Mar 21, 2023	821.74	823.42	814.54	819.63
7529	NASDAQ	ORLY	Mon, Mar 20, 2023	798.07	819.00	798.07	816.06
7528	NASDAQ	ORLY	Fri, Mar 17, 2023	816.53	817.27	795.79	797.87
7527	NASDAQ	ORLY	Thu, Mar 16, 2023	813.02	822.78	811.97	819.52
7526	NASDAQ	ORLY	Wed, Mar 15, 2023	815.80	820.97	809.62	818.26
7525	NASDAQ	ORLY	Tue, Mar 14, 2023	818.22	827.40	813.36	821.23
7524	NASDAQ	ORLY	Mon, Mar 13, 2023	814.87	835.00	814.87	818.23
7523	NASDAQ	ORLY	Fri, Mar 10, 2023	822.31	833.02	819.21	819.92
7522	NASDAQ	ORLY	Thu, Mar 9, 2023	833.17	838.11	819.77	822.31
7521	NASDAQ	ORLY	Wed, Mar 8, 2023	828.75	833.00	823.85	830.56
7520	NASDAQ	ORLY	Tue, Mar 7, 2023	840.62	844.60	825.23	828.72
7519	NASDAQ	ORLY	Mon, Mar 6, 2023	840.00	847.54	837.63	839.44
7518	NASDAQ	ORLY	Fri, Mar 3, 2023	839.64	840.88	829.27	838.03
7517	NASDAQ	ORLY	Thu, Mar 2, 2023	825.03	843.77	821.97	840.89
7516	NASDAQ	ORLY	Wed, Mar 1, 2023	822.69	828.41	812.30	824.22
7515	NASDAQ	ORLY	Tue, Feb 28, 2023	845.13	847.39	828.40	830.10
7514	NASDAQ	ORLY	Mon, Feb 27, 2023	837.68	846.43	833.84	845.96
7513	NASDAQ	ORLY	Fri, Feb 24, 2023	832.42	838.34	830.48	831.82
7512	NASDAQ	ORLY	Thu, Feb 23, 2023	847.75	847.75	831.69	841.16
7511	NASDAQ	ORLY	Wed, Feb 22, 2023	859.08	860.20	839.77	842.51
7510	NASDAQ	ORLY	Tue, Feb 21, 2023	865.30	868.75	859.36	860.13
7509	NASDAQ	ORLY	Fri, Feb 17, 2023	865.34	873.94	861.30	873.01
7508	NASDAQ	ORLY	Thu, Feb 16, 2023	852.22	865.80	852.12	862.00
7507	NASDAQ	ORLY	Wed, Feb 15, 2023	857.98	864.25	857.66	861.23
7506	NASDAQ	ORLY	Tue, Feb 14, 2023	850.06	865.02	845.00	861.00
7505	NASDAQ	ORLY	Mon, Feb 13, 2023	825.32	849.88	820.09	849.49
7504	NASDAQ	ORLY	Fri, Feb 10, 2023	820.41	843.37	820.41	825.32
7503	NASDAQ	ORLY	Thu, Feb 9, 2023	806.20	822.50	782.50	817.00
7502	NASDAQ	ORLY	Wed, Feb 8, 2023	792.59	796.79	776.43	787.36
7501	NASDAQ	ORLY	Tue, Feb 7, 2023	805.01	805.33	788.19	801.02
7500	NASDAQ	ORLY	Mon, Feb 6, 2023	795.28	810.11	794.20	809.45
7499	NASDAQ	ORLY	Fri, Feb 3, 2023	804.72	811.66	792.14	794.84
7498	NASDAQ	ORLY	Thu, Feb 2, 2023	810.27	813.24	800.26	805.66
7497	NASDAQ	ORLY	Wed, Feb 1, 2023	788.56	814.76	784.72	807.93
7496	NASDAQ	ORLY	Tue, Jan 31, 2023	796.65	802.38	785.24	792.35
7495	NASDAQ	ORLY	Mon, Jan 30, 2023	777.00	797.40	776.95	789.63
7494	NASDAQ	ORLY	Fri, Jan 27, 2023	797.26	800.56	767.27	771.17
7493	NASDAQ	ORLY	Thu, Jan 26, 2023	804.60	811.19	799.89	800.63
7492	NASDAQ	ORLY	Wed, Jan 25, 2023	797.96	804.98	790.52	800.47
7491	NASDAQ	ORLY	Tue, Jan 24, 2023	794.84	806.79	791.06	799.09
7490	NASDAQ	ORLY	Mon, Jan 23, 2023	792.58	796.74	784.03	794.40
7489	NASDAQ	ORLY	Fri, Jan 20, 2023	792.89	794.37	787.15	793.38
7488	NASDAQ	ORLY	Thu, Jan 19, 2023	806.75	812.03	792.49	793.73
7487	NASDAQ	ORLY	Wed, Jan 18, 2023	807.40	815.19	803.81	805.08
7486	NASDAQ	ORLY	Tue, Jan 17, 2023	816.29	821.64	807.55	809.74
7485	NASDAQ	ORLY	Fri, Jan 13, 2023	806.26	816.97	806.01	815.47
7484	NASDAQ	ORLY	Thu, Jan 12, 2023	826.14	826.14	808.81	810.85
7483	NASDAQ	ORLY	Wed, Jan 11, 2023	830.24	834.59	824.07	825.50
7482	NASDAQ	ORLY	Tue, Jan 10, 2023	828.71	833.01	820.60	826.88
7481	NASDAQ	ORLY	Mon, Jan 9, 2023	839.83	844.98	826.83	828.71
7480	NASDAQ	ORLY	Fri, Jan 6, 2023	846.68	856.57	839.00	842.52
7479	NASDAQ	ORLY	Thu, Jan 5, 2023	824.70	837.15	823.68	834.29
7478	NASDAQ	ORLY	Wed, Jan 4, 2023	846.02	850.72	824.25	826.74
7477	NASDAQ	ORLY	Tue, Jan 3, 2023	842.43	843.88	833.51	840.72
7476	NASDAQ	ORLY	Fri, Dec 30, 2022	840.52	844.31	839.47	844.03
7475	NASDAQ	ORLY	Thu, Dec 29, 2022	847.45	849.40	841.30	843.66
7474	NASDAQ	ORLY	Wed, Dec 28, 2022	842.38	851.19	840.28	844.62
7473	NASDAQ	ORLY	Tue, Dec 27, 2022	837.21	847.51	836.24	843.84
7472	NASDAQ	ORLY	Fri, Dec 23, 2022	823.78	835.42	823.00	833.55
7471	NASDAQ	ORLY	Thu, Dec 22, 2022	834.65	834.65	821.12	823.78
7470	NASDAQ	ORLY	Wed, Dec 21, 2022	826.74	836.30	819.35	833.62
7469	NASDAQ	ORLY	Tue, Dec 20, 2022	820.57	831.13	815.93	823.63
7468	NASDAQ	ORLY	Mon, Dec 19, 2022	811.35	828.01	811.11	816.43
7467	NASDAQ	ORLY	Fri, Dec 16, 2022	806.82	815.33	800.38	811.77
7466	NASDAQ	ORLY	Thu, Dec 15, 2022	809.99	811.97	801.42	807.20
7465	NASDAQ	ORLY	Wed, Dec 14, 2022	820.92	826.17	807.17	814.50
7464	NASDAQ	ORLY	Tue, Dec 13, 2022	844.72	845.14	815.72	818.76
7463	NASDAQ	ORLY	Mon, Dec 12, 2022	831.07	834.89	824.16	834.35
7462	NASDAQ	ORLY	Fri, Dec 9, 2022	834.30	836.36	826.58	827.80
7461	NASDAQ	ORLY	Thu, Dec 8, 2022	832.04	839.74	831.65	836.36
7460	NASDAQ	ORLY	Wed, Dec 7, 2022	828.72	834.48	821.50	828.79
7459	NASDAQ	ORLY	Tue, Dec 6, 2022	840.00	841.19	820.80	829.66
7458	NASDAQ	ORLY	Mon, Dec 5, 2022	849.70	851.45	840.32	843.10
7457	NASDAQ	ORLY	Fri, Dec 2, 2022	848.93	859.23	846.81	858.41
7456	NASDAQ	ORLY	Thu, Dec 1, 2022	869.06	869.99	853.74	857.18
7455	NASDAQ	ORLY	Wed, Nov 30, 2022	847.36	870.92	845.25	864.54
7454	NASDAQ	ORLY	Tue, Nov 29, 2022	852.00	855.10	843.18	849.73
7453	NASDAQ	ORLY	Mon, Nov 28, 2022	851.24	861.50	851.24	852.56
7452	NASDAQ	ORLY	Fri, Nov 25, 2022	850.13	858.38	848.45	855.97
7451	NASDAQ	ORLY	Wed, Nov 23, 2022	850.76	855.19	850.00	850.82
7450	NASDAQ	ORLY	Tue, Nov 22, 2022	850.96	853.90	844.50	852.13
7449	NASDAQ	ORLY	Mon, Nov 21, 2022	841.95	852.25	840.37	846.39
7448	NASDAQ	ORLY	Fri, Nov 18, 2022	829.98	839.52	827.88	838.27
7447	NASDAQ	ORLY	Thu, Nov 17, 2022	833.98	835.81	822.15	829.98
7446	NASDAQ	ORLY	Wed, Nov 16, 2022	814.68	841.84	814.22	833.98
7445	NASDAQ	ORLY	Tue, Nov 15, 2022	825.54	828.00	808.23	825.12
7444	NASDAQ	ORLY	Mon, Nov 14, 2022	822.19	833.00	819.62	824.92
7443	NASDAQ	ORLY	Fri, Nov 11, 2022	839.34	842.22	808.81	815.60
7442	NASDAQ	ORLY	Thu, Nov 10, 2022	847.93	848.65	834.25	843.85
7441	NASDAQ	ORLY	Wed, Nov 9, 2022	830.32	841.25	827.45	828.70
7440	NASDAQ	ORLY	Tue, Nov 8, 2022	834.84	840.67	826.25	833.51
7439	NASDAQ	ORLY	Mon, Nov 7, 2022	816.30	830.96	815.88	830.20
7438	NASDAQ	ORLY	Fri, Nov 4, 2022	821.52	827.28	805.25	815.74
7437	NASDAQ	ORLY	Thu, Nov 3, 2022	812.37	824.16	808.64	819.37
7436	NASDAQ	ORLY	Wed, Nov 2, 2022	837.46	842.33	813.91	815.11
7435	NASDAQ	ORLY	Tue, Nov 1, 2022	838.51	839.40	828.97	834.00
7434	NASDAQ	ORLY	Mon, Oct 31, 2022	832.18	845.24	831.54	837.17
7433	NASDAQ	ORLY	Fri, Oct 28, 2022	811.39	839.22	809.67	836.30
7432	NASDAQ	ORLY	Thu, Oct 27, 2022	817.00	819.19	801.94	813.22
7431	NASDAQ	ORLY	Wed, Oct 26, 2022	778.44	780.60	768.31	777.46
7430	NASDAQ	ORLY	Tue, Oct 25, 2022	771.57	778.43	761.65	775.73
7429	NASDAQ	ORLY	Mon, Oct 24, 2022	750.00	770.08	749.82	768.46
7428	NASDAQ	ORLY	Fri, Oct 21, 2022	731.03	744.74	729.59	744.07
7427	NASDAQ	ORLY	Thu, Oct 20, 2022	739.15	742.01	727.43	730.92
7426	NASDAQ	ORLY	Wed, Oct 19, 2022	739.63	748.39	734.16	737.72
7425	NASDAQ	ORLY	Tue, Oct 18, 2022	747.86	748.07	734.97	742.11
7424	NASDAQ	ORLY	Mon, Oct 17, 2022	737.31	741.69	731.80	736.27
7423	NASDAQ	ORLY	Fri, Oct 14, 2022	745.00	746.47	731.36	731.91
7422	NASDAQ	ORLY	Thu, Oct 13, 2022	715.44	742.57	714.80	737.98
7421	NASDAQ	ORLY	Wed, Oct 12, 2022	735.63	735.63	725.63	727.56
7420	NASDAQ	ORLY	Tue, Oct 11, 2022	726.98	744.61	726.95	730.90
7419	NASDAQ	ORLY	Mon, Oct 10, 2022	712.18	727.59	708.18	724.57
7418	NASDAQ	ORLY	Fri, Oct 7, 2022	728.38	729.32	705.71	710.77
7417	NASDAQ	ORLY	Thu, Oct 6, 2022	736.31	739.85	731.08	732.41
7416	NASDAQ	ORLY	Wed, Oct 5, 2022	726.34	738.92	725.05	732.09
7415	NASDAQ	ORLY	Tue, Oct 4, 2022	722.57	735.68	722.57	729.71
7414	NASDAQ	ORLY	Mon, Oct 3, 2022	708.54	725.18	707.20	718.19
7413	NASDAQ	ORLY	Fri, Sep 30, 2022	712.50	713.60	701.02	703.35
7412	NASDAQ	ORLY	Thu, Sep 29, 2022	709.69	713.92	701.43	711.76
7411	NASDAQ	ORLY	Wed, Sep 28, 2022	701.07	722.14	696.72	717.63
7410	NASDAQ	ORLY	Tue, Sep 27, 2022	694.59	704.34	691.16	693.19
7409	NASDAQ	ORLY	Mon, Sep 26, 2022	687.94	703.54	687.94	693.72
7408	NASDAQ	ORLY	Fri, Sep 23, 2022	689.53	695.34	680.00	688.23
7407	NASDAQ	ORLY	Thu, Sep 22, 2022	693.78	696.53	684.15	693.56
7406	NASDAQ	ORLY	Wed, Sep 21, 2022	706.34	711.07	695.43	695.43
7405	NASDAQ	ORLY	Tue, Sep 20, 2022	690.66	703.99	688.54	701.07
7404	NASDAQ	ORLY	Mon, Sep 19, 2022	693.35	703.19	685.90	695.28
7403	NASDAQ	ORLY	Fri, Sep 16, 2022	687.08	695.03	683.40	693.51
7402	NASDAQ	ORLY	Thu, Sep 15, 2022	693.36	694.46	683.11	688.87
7401	NASDAQ	ORLY	Wed, Sep 14, 2022	699.93	699.93	681.60	689.43
7400	NASDAQ	ORLY	Tue, Sep 13, 2022	715.36	720.83	694.15	695.68
7399	NASDAQ	ORLY	Mon, Sep 12, 2022	724.11	729.57	723.82	727.42
7398	NASDAQ	ORLY	Fri, Sep 9, 2022	729.00	729.04	720.45	721.02
7397	NASDAQ	ORLY	Thu, Sep 8, 2022	721.85	728.73	719.61	728.64
7396	NASDAQ	ORLY	Wed, Sep 7, 2022	711.12	726.77	710.15	724.41
7395	NASDAQ	ORLY	Tue, Sep 6, 2022	702.06	713.49	701.99	707.53
7394	NASDAQ	ORLY	Fri, Sep 2, 2022	710.18	712.50	699.03	702.70
7393	NASDAQ	ORLY	Thu, Sep 1, 2022	699.31	707.23	696.31	706.47
7392	NASDAQ	ORLY	Wed, Aug 31, 2022	695.61	703.04	694.24	697.12
7391	NASDAQ	ORLY	Tue, Aug 30, 2022	704.32	706.65	696.26	698.26
7390	NASDAQ	ORLY	Mon, Aug 29, 2022	694.67	707.99	692.29	704.77
7389	NASDAQ	ORLY	Fri, Aug 26, 2022	718.52	718.98	697.48	698.79
7388	NASDAQ	ORLY	Thu, Aug 25, 2022	711.21	714.26	699.92	713.73
7387	NASDAQ	ORLY	Wed, Aug 24, 2022	715.00	717.76	709.37	711.21
7386	NASDAQ	ORLY	Tue, Aug 23, 2022	726.20	729.69	718.68	720.09
7385	NASDAQ	ORLY	Mon, Aug 22, 2022	735.00	735.00	723.63	724.38
7384	NASDAQ	ORLY	Fri, Aug 19, 2022	735.10	739.53	731.49	736.55
7383	NASDAQ	ORLY	Thu, Aug 18, 2022	744.21	746.98	735.62	736.72
7382	NASDAQ	ORLY	Wed, Aug 17, 2022	742.59	748.04	738.83	743.76
7381	NASDAQ	ORLY	Tue, Aug 16, 2022	734.18	750.88	734.18	742.59
7380	NASDAQ	ORLY	Mon, Aug 15, 2022	730.21	739.24	728.50	737.96
7379	NASDAQ	ORLY	Fri, Aug 12, 2022	721.16	732.48	718.67	731.59
7378	NASDAQ	ORLY	Thu, Aug 11, 2022	722.78	725.00	714.34	719.41
7377	NASDAQ	ORLY	Wed, Aug 10, 2022	722.94	729.76	717.78	719.83
7376	NASDAQ	ORLY	Tue, Aug 9, 2022	710.19	725.39	709.63	717.02
7375	NASDAQ	ORLY	Mon, Aug 8, 2022	714.31	717.38	708.20	712.27
7374	NASDAQ	ORLY	Fri, Aug 5, 2022	702.33	709.86	697.78	709.01
7373	NASDAQ	ORLY	Thu, Aug 4, 2022	707.95	711.82	703.54	706.92
7372	NASDAQ	ORLY	Wed, Aug 3, 2022	709.68	712.63	701.26	705.37
7371	NASDAQ	ORLY	Tue, Aug 2, 2022	706.68	711.66	701.09	708.47
7370	NASDAQ	ORLY	Mon, Aug 1, 2022	701.27	711.10	699.56	708.99
7369	NASDAQ	ORLY	Fri, Jul 29, 2022	702.33	706.91	698.00	703.59
7368	NASDAQ	ORLY	Thu, Jul 28, 2022	673.88	711.87	671.20	707.01
7367	NASDAQ	ORLY	Wed, Jul 27, 2022	675.79	690.20	665.45	689.40
7366	NASDAQ	ORLY	Tue, Jul 26, 2022	676.51	681.91	672.46	675.35
7365	NASDAQ	ORLY	Mon, Jul 25, 2022	689.11	690.99	683.15	685.20
7364	NASDAQ	ORLY	Fri, Jul 22, 2022	689.95	695.31	686.69	688.20
7363	NASDAQ	ORLY	Thu, Jul 21, 2022	688.50	689.57	677.68	685.86
7362	NASDAQ	ORLY	Wed, Jul 20, 2022	691.00	691.93	684.95	689.96
7361	NASDAQ	ORLY	Tue, Jul 19, 2022	680.50	690.42	677.27	689.32
7360	NASDAQ	ORLY	Mon, Jul 18, 2022	681.50	684.15	671.33	672.74
7359	NASDAQ	ORLY	Fri, Jul 15, 2022	677.03	683.98	674.28	683.20
7358	NASDAQ	ORLY	Thu, Jul 14, 2022	661.97	675.61	656.17	673.78
7357	NASDAQ	ORLY	Wed, Jul 13, 2022	647.54	670.44	647.54	667.16
7356	NASDAQ	ORLY	Tue, Jul 12, 2022	657.19	664.25	650.60	653.29
7355	NASDAQ	ORLY	Mon, Jul 11, 2022	659.69	661.98	654.44	655.30
7354	NASDAQ	ORLY	Fri, Jul 8, 2022	658.67	662.93	657.41	657.88
7353	NASDAQ	ORLY	Thu, Jul 7, 2022	657.65	664.38	654.74	661.62
7352	NASDAQ	ORLY	Wed, Jul 6, 2022	651.06	661.51	644.29	657.75
7351	NASDAQ	ORLY	Tue, Jul 5, 2022	633.95	649.34	626.44	647.51
7350	NASDAQ	ORLY	Fri, Jul 1, 2022	626.92	638.31	624.85	636.08
7349	NASDAQ	ORLY	Thu, Jun 30, 2022	632.54	639.83	625.94	631.76
7348	NASDAQ	ORLY	Wed, Jun 29, 2022	640.34	646.38	630.53	637.13
7347	NASDAQ	ORLY	Tue, Jun 28, 2022	642.20	650.53	630.05	630.52
7346	NASDAQ	ORLY	Mon, Jun 27, 2022	639.06	644.73	634.62	641.12
7345	NASDAQ	ORLY	Fri, Jun 24, 2022	630.09	640.21	625.78	639.06
7344	NASDAQ	ORLY	Thu, Jun 23, 2022	620.60	628.35	615.01	628.19
7343	NASDAQ	ORLY	Wed, Jun 22, 2022	593.24	614.01	591.76	608.82
7342	NASDAQ	ORLY	Tue, Jun 21, 2022	595.07	599.37	590.33	597.35
7341	NASDAQ	ORLY	Fri, Jun 17, 2022	585.07	592.81	581.32	586.72
7340	NASDAQ	ORLY	Thu, Jun 16, 2022	591.78	593.08	580.01	585.00
7339	NASDAQ	ORLY	Wed, Jun 15, 2022	607.18	607.18	593.82	599.01
7338	NASDAQ	ORLY	Tue, Jun 14, 2022	598.87	607.97	593.78	596.69
7337	NASDAQ	ORLY	Mon, Jun 13, 2022	595.91	604.60	590.00	594.27
7336	NASDAQ	ORLY	Fri, Jun 10, 2022	612.52	615.15	605.47	607.44
7335	NASDAQ	ORLY	Thu, Jun 9, 2022	620.00	633.58	618.61	619.13
7334	NASDAQ	ORLY	Wed, Jun 8, 2022	635.03	636.00	624.09	624.83
7333	NASDAQ	ORLY	Tue, Jun 7, 2022	632.37	637.00	626.03	634.84
7332	NASDAQ	ORLY	Mon, Jun 6, 2022	634.47	639.56	629.03	637.80
7331	NASDAQ	ORLY	Fri, Jun 3, 2022	631.76	637.73	612.50	631.61
7330	NASDAQ	ORLY	Thu, Jun 2, 2022	624.87	634.48	613.60	634.12
7329	NASDAQ	ORLY	Wed, Jun 1, 2022	640.00	641.00	623.97	624.61
7328	NASDAQ	ORLY	Tue, May 31, 2022	641.27	647.36	634.16	637.17
7327	NASDAQ	ORLY	Fri, May 27, 2022	639.02	649.88	639.02	647.34
7326	NASDAQ	ORLY	Thu, May 26, 2022	620.00	642.72	617.62	639.15
7325	NASDAQ	ORLY	Wed, May 25, 2022	608.17	619.08	604.00	615.79
7324	NASDAQ	ORLY	Tue, May 24, 2022	585.53	611.61	578.11	608.18
7323	NASDAQ	ORLY	Mon, May 23, 2022	580.57	583.22	567.67	579.11
7322	NASDAQ	ORLY	Fri, May 20, 2022	602.27	602.61	562.90	572.57
7321	NASDAQ	ORLY	Thu, May 19, 2022	597.61	609.83	586.35	601.53
7320	NASDAQ	ORLY	Wed, May 18, 2022	637.32	638.51	592.55	599.87
7319	NASDAQ	ORLY	Tue, May 17, 2022	648.99	652.30	636.10	648.34
7318	NASDAQ	ORLY	Mon, May 16, 2022	634.35	643.97	629.70	638.83
7317	NASDAQ	ORLY	Fri, May 13, 2022	619.51	643.13	619.01	635.62
7316	NASDAQ	ORLY	Thu, May 12, 2022	606.34	628.18	606.34	622.34
7315	NASDAQ	ORLY	Wed, May 11, 2022	608.11	619.81	603.78	607.53
7314	NASDAQ	ORLY	Tue, May 10, 2022	622.35	627.99	604.27	611.81
7313	NASDAQ	ORLY	Mon, May 9, 2022	603.79	614.51	600.15	610.07
7312	NASDAQ	ORLY	Fri, May 6, 2022	599.05	609.43	586.82	608.40
7311	NASDAQ	ORLY	Thu, May 5, 2022	624.27	627.50	596.93	603.55
7310	NASDAQ	ORLY	Wed, May 4, 2022	601.78	629.48	599.90	628.08
7309	NASDAQ	ORLY	Tue, May 3, 2022	612.12	613.87	596.31	603.49
7308	NASDAQ	ORLY	Mon, May 2, 2022	603.21	624.70	601.58	610.65
7307	NASDAQ	ORLY	Fri, Apr 29, 2022	624.89	630.27	606.01	606.55
7306	NASDAQ	ORLY	Thu, Apr 28, 2022	654.18	666.49	621.54	623.28
7305	NASDAQ	ORLY	Wed, Apr 27, 2022	714.25	722.49	707.56	713.29
7304	NASDAQ	ORLY	Tue, Apr 26, 2022	713.72	722.49	707.41	714.25
7303	NASDAQ	ORLY	Mon, Apr 25, 2022	706.94	715.90	699.21	713.42
7302	NASDAQ	ORLY	Fri, Apr 22, 2022	725.18	725.50	706.13	707.77
7301	NASDAQ	ORLY	Thu, Apr 21, 2022	746.60	748.68	726.60	728.15
7300	NASDAQ	ORLY	Wed, Apr 20, 2022	734.06	744.72	733.41	743.86
7299	NASDAQ	ORLY	Tue, Apr 19, 2022	723.10	733.42	722.18	730.29
7298	NASDAQ	ORLY	Mon, Apr 18, 2022	710.00	727.35	709.91	721.62
7297	NASDAQ	ORLY	Thu, Apr 14, 2022	724.57	729.50	712.87	713.88
7296	NASDAQ	ORLY	Wed, Apr 13, 2022	720.22	724.94	713.12	724.10
7295	NASDAQ	ORLY	Tue, Apr 12, 2022	725.17	732.21	714.11	717.55
7294	NASDAQ	ORLY	Mon, Apr 11, 2022	733.73	739.35	721.04	723.94
7293	NASDAQ	ORLY	Fri, Apr 8, 2022	725.00	747.00	723.38	736.47
7292	NASDAQ	ORLY	Thu, Apr 7, 2022	695.33	728.45	695.33	726.83
7291	NASDAQ	ORLY	Wed, Apr 6, 2022	688.35	702.59	682.51	701.14
7290	NASDAQ	ORLY	Tue, Apr 5, 2022	682.82	697.95	682.34	690.49
7289	NASDAQ	ORLY	Mon, Apr 4, 2022	668.20	687.56	662.18	686.85
7288	NASDAQ	ORLY	Fri, Apr 1, 2022	688.41	692.16	665.01	667.43
7287	NASDAQ	ORLY	Thu, Mar 31, 2022	700.74	700.74	684.40	684.96
7286	NASDAQ	ORLY	Wed, Mar 30, 2022	702.51	704.16	693.68	696.53
7285	NASDAQ	ORLY	Tue, Mar 29, 2022	692.44	703.62	689.54	702.52
7284	NASDAQ	ORLY	Mon, Mar 28, 2022	705.00	705.00	682.61	686.55
7283	NASDAQ	ORLY	Fri, Mar 25, 2022	702.87	704.25	694.39	703.36
7282	NASDAQ	ORLY	Thu, Mar 24, 2022	688.18	701.42	684.80	700.24
7281	NASDAQ	ORLY	Wed, Mar 23, 2022	686.84	689.37	680.01	688.25
7280	NASDAQ	ORLY	Tue, Mar 22, 2022	690.69	690.75	681.56	687.00
7279	NASDAQ	ORLY	Mon, Mar 21, 2022	689.85	691.19	678.38	685.47
7278	NASDAQ	ORLY	Fri, Mar 18, 2022	694.24	696.15	670.05	689.98
7277	NASDAQ	ORLY	Thu, Mar 17, 2022	696.05	701.75	691.16	701.32
7276	NASDAQ	ORLY	Wed, Mar 16, 2022	698.22	701.53	683.33	700.86
7275	NASDAQ	ORLY	Tue, Mar 15, 2022	679.74	697.41	675.59	695.84
7274	NASDAQ	ORLY	Mon, Mar 14, 2022	678.07	686.59	670.33	674.82
7273	NASDAQ	ORLY	Fri, Mar 11, 2022	682.71	689.75	674.68	675.11
7272	NASDAQ	ORLY	Thu, Mar 10, 2022	665.30	676.95	660.15	675.58
7271	NASDAQ	ORLY	Wed, Mar 9, 2022	665.39	679.77	661.94	674.70
7270	NASDAQ	ORLY	Tue, Mar 8, 2022	661.22	672.78	650.55	655.17
7269	NASDAQ	ORLY	Mon, Mar 7, 2022	674.00	682.41	657.07	660.43
7268	NASDAQ	ORLY	Fri, Mar 4, 2022	679.42	686.69	671.68	674.09
7267	NASDAQ	ORLY	Thu, Mar 3, 2022	680.75	687.23	673.71	684.19
7266	NASDAQ	ORLY	Wed, Mar 2, 2022	656.52	681.44	654.65	675.87
7265	NASDAQ	ORLY	Tue, Mar 1, 2022	647.42	660.42	645.71	656.52
7264	NASDAQ	ORLY	Mon, Feb 28, 2022	649.70	653.67	640.23	649.24
7263	NASDAQ	ORLY	Fri, Feb 25, 2022	638.27	655.28	635.83	654.71
7262	NASDAQ	ORLY	Thu, Feb 24, 2022	622.92	638.27	620.82	637.16
7261	NASDAQ	ORLY	Wed, Feb 23, 2022	653.00	655.50	626.41	631.75
7260	NASDAQ	ORLY	Tue, Feb 22, 2022	674.92	677.46	647.11	652.21
7259	NASDAQ	ORLY	Fri, Feb 18, 2022	673.93	684.44	673.40	676.96
7258	NASDAQ	ORLY	Thu, Feb 17, 2022	676.62	683.24	670.01	674.94
7257	NASDAQ	ORLY	Wed, Feb 16, 2022	676.91	680.96	669.78	678.44
7256	NASDAQ	ORLY	Tue, Feb 15, 2022	664.91	677.81	661.57	674.76
7255	NASDAQ	ORLY	Mon, Feb 14, 2022	672.81	672.81	651.12	661.04
7254	NASDAQ	ORLY	Fri, Feb 11, 2022	660.66	674.48	655.00	668.28
7253	NASDAQ	ORLY	Thu, Feb 10, 2022	632.48	670.54	631.20	658.45
7252	NASDAQ	ORLY	Wed, Feb 9, 2022	645.45	651.08	634.37	640.22
7251	NASDAQ	ORLY	Tue, Feb 8, 2022	636.38	645.45	628.83	637.13
7250	NASDAQ	ORLY	Mon, Feb 7, 2022	647.02	650.98	633.00	634.03
7249	NASDAQ	ORLY	Fri, Feb 4, 2022	656.22	656.22	634.16	646.43
7248	NASDAQ	ORLY	Thu, Feb 3, 2022	666.39	673.30	658.14	660.48
7247	NASDAQ	ORLY	Wed, Feb 2, 2022	658.41	674.74	652.69	672.42
7246	NASDAQ	ORLY	Tue, Feb 1, 2022	651.36	657.74	645.27	656.99
7245	NASDAQ	ORLY	Mon, Jan 31, 2022	640.00	653.17	636.11	651.75
7244	NASDAQ	ORLY	Fri, Jan 28, 2022	640.59	643.52	629.51	643.52
7243	NASDAQ	ORLY	Thu, Jan 27, 2022	638.48	644.10	631.00	634.67
7242	NASDAQ	ORLY	Wed, Jan 26, 2022	649.00	654.64	629.99	630.82
7241	NASDAQ	ORLY	Tue, Jan 25, 2022	655.00	656.98	642.41	646.37
7240	NASDAQ	ORLY	Mon, Jan 24, 2022	630.89	660.53	630.89	657.77
7239	NASDAQ	ORLY	Fri, Jan 21, 2022	649.93	653.52	633.81	635.92
7238	NASDAQ	ORLY	Thu, Jan 20, 2022	659.64	669.34	646.09	648.06
7237	NASDAQ	ORLY	Wed, Jan 19, 2022	668.00	673.78	658.89	659.59
7236	NASDAQ	ORLY	Tue, Jan 18, 2022	674.17	677.04	656.45	665.67
7235	NASDAQ	ORLY	Fri, Jan 14, 2022	692.46	692.79	674.77	678.87
7234	NASDAQ	ORLY	Thu, Jan 13, 2022	692.96	693.67	685.12	687.74
7233	NASDAQ	ORLY	Wed, Jan 12, 2022	683.27	687.50	678.53	683.60
7232	NASDAQ	ORLY	Tue, Jan 11, 2022	673.36	681.87	664.94	681.60
7231	NASDAQ	ORLY	Mon, Jan 10, 2022	681.72	681.72	664.44	675.08
7230	NASDAQ	ORLY	Fri, Jan 7, 2022	699.97	699.97	681.29	682.25
7229	NASDAQ	ORLY	Thu, Jan 6, 2022	689.31	701.95	687.16	700.22
7228	NASDAQ	ORLY	Wed, Jan 5, 2022	700.76	703.05	684.43	685.33
7227	NASDAQ	ORLY	Tue, Jan 4, 2022	694.85	704.20	694.68	698.86
7226	NASDAQ	ORLY	Mon, Jan 3, 2022	703.76	708.71	688.48	695.94
7225	NASDAQ	ORLY	Fri, Dec 31, 2021	702.76	710.69	699.00	706.23
7224	NASDAQ	ORLY	Thu, Dec 30, 2021	707.37	710.86	700.78	701.77
7223	NASDAQ	ORLY	Wed, Dec 29, 2021	699.73	710.16	699.73	708.14
7222	NASDAQ	ORLY	Tue, Dec 28, 2021	692.81	698.04	691.43	696.87
7221	NASDAQ	ORLY	Mon, Dec 27, 2021	684.47	693.22	679.05	692.44
7220	NASDAQ	ORLY	Thu, Dec 23, 2021	681.45	688.74	677.99	679.42
7219	NASDAQ	ORLY	Wed, Dec 22, 2021	676.92	681.51	671.34	681.45
7218	NASDAQ	ORLY	Tue, Dec 21, 2021	672.59	678.00	663.53	674.72
7217	NASDAQ	ORLY	Mon, Dec 20, 2021	672.91	679.27	662.34	672.59
7216	NASDAQ	ORLY	Fri, Dec 17, 2021	686.74	691.37	672.45	676.07
7215	NASDAQ	ORLY	Thu, Dec 16, 2021	691.39	696.58	684.35	687.47
7214	NASDAQ	ORLY	Wed, Dec 15, 2021	668.13	689.90	668.13	687.21
7213	NASDAQ	ORLY	Tue, Dec 14, 2021	672.33	673.11	663.89	667.36
7212	NASDAQ	ORLY	Mon, Dec 13, 2021	681.53	683.72	669.43	671.76
7211	NASDAQ	ORLY	Fri, Dec 10, 2021	677.91	682.43	673.65	682.37
7210	NASDAQ	ORLY	Thu, Dec 9, 2021	674.72	680.92	670.95	672.00
7209	NASDAQ	ORLY	Wed, Dec 8, 2021	678.20	683.19	666.14	674.72
7208	NASDAQ	ORLY	Tue, Dec 7, 2021	666.33	675.80	663.39	672.79
7207	NASDAQ	ORLY	Mon, Dec 6, 2021	665.40	672.87	660.70	661.43
7206	NASDAQ	ORLY	Fri, Dec 3, 2021	661.98	668.49	655.42	659.18
7205	NASDAQ	ORLY	Thu, Dec 2, 2021	637.81	663.41	637.81	657.35
7204	NASDAQ	ORLY	Wed, Dec 1, 2021	642.41	652.43	636.26	636.74
7203	NASDAQ	ORLY	Tue, Nov 30, 2021	641.87	651.82	633.34	638.16
7202	NASDAQ	ORLY	Mon, Nov 29, 2021	641.37	647.88	634.65	644.15
7201	NASDAQ	ORLY	Fri, Nov 26, 2021	640.42	643.00	632.63	635.73
7200	NASDAQ	ORLY	Wed, Nov 24, 2021	647.75	649.35	642.53	646.51
7199	NASDAQ	ORLY	Tue, Nov 23, 2021	639.19	653.36	636.59	651.31
7198	NASDAQ	ORLY	Mon, Nov 22, 2021	638.00	646.56	636.89	640.17
7197	NASDAQ	ORLY	Fri, Nov 19, 2021	648.85	648.85	634.90	636.17
7196	NASDAQ	ORLY	Thu, Nov 18, 2021	642.36	649.30	638.53	645.95
7195	NASDAQ	ORLY	Wed, Nov 17, 2021	653.92	657.71	639.58	640.97
7194	NASDAQ	ORLY	Tue, Nov 16, 2021	648.68	659.52	645.62	652.00
7193	NASDAQ	ORLY	Mon, Nov 15, 2021	649.03	656.79	648.24	649.76
7192	NASDAQ	ORLY	Fri, Nov 12, 2021	649.91	654.73	645.43	648.98
7191	NASDAQ	ORLY	Thu, Nov 11, 2021	649.24	652.83	644.43	645.09
7190	NASDAQ	ORLY	Wed, Nov 10, 2021	642.79	649.04	642.79	647.97
7189	NASDAQ	ORLY	Tue, Nov 9, 2021	636.84	647.55	635.50	643.45
7188	NASDAQ	ORLY	Mon, Nov 8, 2021	637.63	640.62	630.92	635.16
7187	NASDAQ	ORLY	Fri, Nov 5, 2021	637.00	639.66	631.16	638.08
7186	NASDAQ	ORLY	Thu, Nov 4, 2021	620.83	636.33	620.83	633.87
7185	NASDAQ	ORLY	Wed, Nov 3, 2021	622.75	624.94	614.01	621.57
7184	NASDAQ	ORLY	Tue, Nov 2, 2021	621.93	628.95	617.66	621.10
7183	NASDAQ	ORLY	Mon, Nov 1, 2021	622.33	625.44	615.93	619.73
7182	NASDAQ	ORLY	Fri, Oct 29, 2021	624.31	632.37	618.26	622.32
7181	NASDAQ	ORLY	Thu, Oct 28, 2021	644.00	645.32	613.28	624.80
7180	NASDAQ	ORLY	Wed, Oct 27, 2021	658.09	658.42	647.10	650.95
7179	NASDAQ	ORLY	Tue, Oct 26, 2021	662.53	663.72	657.13	658.35
7178	NASDAQ	ORLY	Mon, Oct 25, 2021	664.74	666.51	659.42	661.34
7177	NASDAQ	ORLY	Fri, Oct 22, 2021	664.52	669.09	659.91	663.57
7176	NASDAQ	ORLY	Thu, Oct 21, 2021	647.92	663.78	643.81	663.25
7175	NASDAQ	ORLY	Wed, Oct 20, 2021	642.56	648.44	639.66	644.41
7174	NASDAQ	ORLY	Tue, Oct 19, 2021	639.90	641.19	632.54	638.24
7173	NASDAQ	ORLY	Mon, Oct 18, 2021	629.17	640.26	629.17	638.33
7172	NASDAQ	ORLY	Fri, Oct 15, 2021	628.35	633.12	628.00	628.99
7171	NASDAQ	ORLY	Thu, Oct 14, 2021	612.52	625.47	611.95	625.13
7170	NASDAQ	ORLY	Wed, Oct 13, 2021	609.70	612.99	601.73	612.34
7169	NASDAQ	ORLY	Tue, Oct 12, 2021	608.81	612.00	604.33	608.92
7168	NASDAQ	ORLY	Mon, Oct 11, 2021	609.96	613.07	604.98	605.22
7167	NASDAQ	ORLY	Fri, Oct 8, 2021	611.79	615.60	607.22	610.25
7166	NASDAQ	ORLY	Thu, Oct 7, 2021	617.80	619.29	611.03	611.82
7165	NASDAQ	ORLY	Wed, Oct 6, 2021	604.98	614.28	602.01	612.93
7164	NASDAQ	ORLY	Tue, Oct 5, 2021	599.99	611.61	595.78	607.62
7163	NASDAQ	ORLY	Mon, Oct 4, 2021	603.96	609.46	594.20	598.28
7162	NASDAQ	ORLY	Fri, Oct 1, 2021	612.82	614.70	599.86	604.44
7161	NASDAQ	ORLY	Thu, Sep 30, 2021	625.85	625.85	608.36	611.06
7160	NASDAQ	ORLY	Wed, Sep 29, 2021	614.66	628.43	613.87	626.00
7159	NASDAQ	ORLY	Tue, Sep 28, 2021	623.08	624.13	609.94	613.06
7158	NASDAQ	ORLY	Mon, Sep 27, 2021	624.22	624.46	616.73	623.68
7157	NASDAQ	ORLY	Fri, Sep 24, 2021	622.53	627.19	620.00	625.54
7156	NASDAQ	ORLY	Thu, Sep 23, 2021	621.51	629.40	621.51	626.33
7155	NASDAQ	ORLY	Wed, Sep 22, 2021	612.23	622.98	607.59	620.26
7154	NASDAQ	ORLY	Tue, Sep 21, 2021	602.20	610.55	601.85	607.22
7153	NASDAQ	ORLY	Mon, Sep 20, 2021	595.44	600.00	592.22	599.01
7152	NASDAQ	ORLY	Fri, Sep 17, 2021	600.74	607.30	597.60	599.34
7151	NASDAQ	ORLY	Thu, Sep 16, 2021	603.18	609.96	603.18	606.88
7150	NASDAQ	ORLY	Wed, Sep 15, 2021	590.79	603.37	589.81	600.92
7149	NASDAQ	ORLY	Tue, Sep 14, 2021	587.72	591.61	586.00	590.85
7148	NASDAQ	ORLY	Mon, Sep 13, 2021	594.26	596.67	583.75	587.38
7147	NASDAQ	ORLY	Fri, Sep 10, 2021	593.35	598.57	589.50	592.36
7146	NASDAQ	ORLY	Thu, Sep 9, 2021	592.05	595.49	590.50	592.16
7145	NASDAQ	ORLY	Wed, Sep 8, 2021	582.26	591.42	579.09	591.40
7144	NASDAQ	ORLY	Tue, Sep 7, 2021	582.87	586.06	579.34	580.66
7143	NASDAQ	ORLY	Fri, Sep 3, 2021	578.82	585.87	573.93	584.80
7142	NASDAQ	ORLY	Thu, Sep 2, 2021	593.39	596.13	574.51	578.82
7141	NASDAQ	ORLY	Wed, Sep 1, 2021	596.00	599.30	589.44	592.54
7140	NASDAQ	ORLY	Tue, Aug 31, 2021	596.84	596.84	590.07	594.08
7139	NASDAQ	ORLY	Mon, Aug 30, 2021	593.58	599.74	593.24	596.65
7138	NASDAQ	ORLY	Fri, Aug 27, 2021	594.03	599.30	591.64	591.91
7137	NASDAQ	ORLY	Thu, Aug 26, 2021	606.15	607.67	600.03	600.28
7136	NASDAQ	ORLY	Wed, Aug 25, 2021	602.01	608.32	600.79	607.07
7135	NASDAQ	ORLY	Tue, Aug 24, 2021	600.69	604.33	598.31	599.40
7134	NASDAQ	ORLY	Mon, Aug 23, 2021	604.87	607.23	600.74	602.60
7133	NASDAQ	ORLY	Fri, Aug 20, 2021	604.62	608.22	602.56	606.41
7132	NASDAQ	ORLY	Thu, Aug 19, 2021	598.17	603.05	596.58	602.13
7131	NASDAQ	ORLY	Wed, Aug 18, 2021	598.37	605.47	598.08	598.84
7130	NASDAQ	ORLY	Tue, Aug 17, 2021	602.28	603.41	590.82	599.77
7129	NASDAQ	ORLY	Mon, Aug 16, 2021	592.91	604.37	592.91	603.90
7128	NASDAQ	ORLY	Fri, Aug 13, 2021	596.03	599.52	593.59	594.03
7127	NASDAQ	ORLY	Thu, Aug 12, 2021	603.29	603.29	594.18	596.93
7126	NASDAQ	ORLY	Wed, Aug 11, 2021	601.26	608.86	600.17	601.18
7125	NASDAQ	ORLY	Tue, Aug 10, 2021	596.18	603.29	593.54	600.65
7124	NASDAQ	ORLY	Mon, Aug 9, 2021	601.86	602.15	595.61	598.60
7123	NASDAQ	ORLY	Fri, Aug 6, 2021	603.47	608.90	600.00	603.45
7122	NASDAQ	ORLY	Thu, Aug 5, 2021	606.68	611.77	601.47	605.15
7121	NASDAQ	ORLY	Wed, Aug 4, 2021	611.34	613.42	602.83	605.83
7120	NASDAQ	ORLY	Tue, Aug 3, 2021	602.99	617.31	602.99	612.50
7119	NASDAQ	ORLY	Mon, Aug 2, 2021	604.55	606.67	597.70	601.13
7118	NASDAQ	ORLY	Fri, Jul 30, 2021	597.00	606.34	596.70	603.84
7117	NASDAQ	ORLY	Thu, Jul 29, 2021	590.00	597.89	579.00	596.32
7116	NASDAQ	ORLY	Wed, Jul 28, 2021	616.65	619.98	609.14	609.59
7115	NASDAQ	ORLY	Tue, Jul 27, 2021	614.22	620.78	611.76	616.47
7114	NASDAQ	ORLY	Mon, Jul 26, 2021	619.63	621.73	615.08	619.56
7113	NASDAQ	ORLY	Fri, Jul 23, 2021	610.73	621.67	610.69	620.92
7112	NASDAQ	ORLY	Thu, Jul 22, 2021	606.26	610.60	603.33	609.04
7111	NASDAQ	ORLY	Wed, Jul 21, 2021	607.66	608.75	602.17	604.39
7110	NASDAQ	ORLY	Tue, Jul 20, 2021	596.00	612.60	596.00	607.38
7109	NASDAQ	ORLY	Mon, Jul 19, 2021	598.81	602.61	590.60	594.45
7108	NASDAQ	ORLY	Fri, Jul 16, 2021	596.98	602.41	596.04	601.30
7107	NASDAQ	ORLY	Thu, Jul 15, 2021	594.50	598.03	592.62	597.46
7106	NASDAQ	ORLY	Wed, Jul 14, 2021	591.15	595.77	590.01	595.04
7105	NASDAQ	ORLY	Tue, Jul 13, 2021	592.14	594.67	587.79	589.50
7104	NASDAQ	ORLY	Mon, Jul 12, 2021	590.83	593.42	585.80	591.51
7103	NASDAQ	ORLY	Fri, Jul 9, 2021	584.55	592.12	583.27	591.65
7102	NASDAQ	ORLY	Thu, Jul 8, 2021	582.98	585.13	576.30	581.53
7101	NASDAQ	ORLY	Wed, Jul 7, 2021	580.81	587.28	577.75	585.10
7100	NASDAQ	ORLY	Tue, Jul 6, 2021	582.34	582.58	576.05	580.18
7099	NASDAQ	ORLY	Fri, Jul 2, 2021	576.72	582.79	573.40	581.88
7098	NASDAQ	ORLY	Thu, Jul 1, 2021	566.92	577.00	566.39	575.38
7097	NASDAQ	ORLY	Wed, Jun 30, 2021	568.37	569.47	564.99	566.21
7096	NASDAQ	ORLY	Tue, Jun 29, 2021	560.40	567.68	560.40	564.97
7095	NASDAQ	ORLY	Mon, Jun 28, 2021	558.80	563.07	554.38	561.57
7094	NASDAQ	ORLY	Fri, Jun 25, 2021	550.81	560.56	550.77	557.16
7093	NASDAQ	ORLY	Thu, Jun 24, 2021	548.16	552.18	547.59	549.62
7092	NASDAQ	ORLY	Wed, Jun 23, 2021	551.76	554.16	546.16	549.85
7091	NASDAQ	ORLY	Tue, Jun 22, 2021	545.85	554.26	545.18	551.65
7090	NASDAQ	ORLY	Mon, Jun 21, 2021	539.80	549.37	537.92	547.00
7089	NASDAQ	ORLY	Fri, Jun 18, 2021	536.46	541.58	531.91	537.09
7088	NASDAQ	ORLY	Thu, Jun 17, 2021	535.17	538.27	530.96	537.54
7087	NASDAQ	ORLY	Wed, Jun 16, 2021	537.20	537.20	531.64	534.48
7086	NASDAQ	ORLY	Tue, Jun 15, 2021	533.91	537.07	529.13	535.07
7085	NASDAQ	ORLY	Mon, Jun 14, 2021	534.03	534.26	526.90	532.42
7084	NASDAQ	ORLY	Fri, Jun 11, 2021	529.58	535.39	528.00	534.76
7083	NASDAQ	ORLY	Thu, Jun 10, 2021	527.44	530.83	526.08	527.74
7082	NASDAQ	ORLY	Wed, Jun 9, 2021	530.84	532.16	526.18	527.98
7081	NASDAQ	ORLY	Tue, Jun 8, 2021	525.00	531.11	523.00	529.06
7080	NASDAQ	ORLY	Mon, Jun 7, 2021	524.04	528.24	519.32	525.44
7079	NASDAQ	ORLY	Fri, Jun 4, 2021	528.73	529.46	521.94	526.59
7078	NASDAQ	ORLY	Thu, Jun 3, 2021	532.26	533.16	526.65	528.30
7077	NASDAQ	ORLY	Wed, Jun 2, 2021	540.67	540.67	532.94	533.61
7076	NASDAQ	ORLY	Tue, Jun 1, 2021	537.05	541.29	533.54	537.65
7075	NASDAQ	ORLY	Fri, May 28, 2021	529.68	539.62	529.17	535.12
7074	NASDAQ	ORLY	Thu, May 27, 2021	533.04	533.65	527.46	529.10
7073	NASDAQ	ORLY	Wed, May 26, 2021	535.61	535.61	529.90	531.22
7072	NASDAQ	ORLY	Tue, May 25, 2021	536.88	538.14	531.00	534.80
7071	NASDAQ	ORLY	Mon, May 24, 2021	545.96	547.97	536.47	536.88
7070	NASDAQ	ORLY	Fri, May 21, 2021	547.74	551.58	541.76	544.20
7069	NASDAQ	ORLY	Thu, May 20, 2021	542.19	550.99	542.19	546.52
7068	NASDAQ	ORLY	Wed, May 19, 2021	544.00	544.96	536.65	542.47
7067	NASDAQ	ORLY	Tue, May 18, 2021	556.00	556.92	546.65	548.07
7066	NASDAQ	ORLY	Mon, May 17, 2021	557.23	559.19	550.61	553.16
7065	NASDAQ	ORLY	Fri, May 14, 2021	556.98	557.30	549.70	553.33
7064	NASDAQ	ORLY	Thu, May 13, 2021	549.01	558.00	548.17	554.42
7063	NASDAQ	ORLY	Wed, May 12, 2021	558.59	561.48	546.80	548.28
7062	NASDAQ	ORLY	Tue, May 11, 2021	561.49	564.00	549.99	559.83
7061	NASDAQ	ORLY	Mon, May 10, 2021	564.00	568.63	562.33	562.47
7060	NASDAQ	ORLY	Fri, May 7, 2021	557.60	563.73	557.10	562.32
7059	NASDAQ	ORLY	Thu, May 6, 2021	562.90	564.00	557.76	561.22
7058	NASDAQ	ORLY	Wed, May 5, 2021	559.72	561.89	551.54	560.09
7057	NASDAQ	ORLY	Tue, May 4, 2021	553.53	560.00	551.35	559.88
7056	NASDAQ	ORLY	Mon, May 3, 2021	555.10	561.98	554.21	554.96
7055	NASDAQ	ORLY	Fri, Apr 30, 2021	543.94	553.43	543.02	552.88
7054	NASDAQ	ORLY	Thu, Apr 29, 2021	532.25	547.56	530.23	547.17
7053	NASDAQ	ORLY	Wed, Apr 28, 2021	533.49	536.43	527.19	528.95
7052	NASDAQ	ORLY	Tue, Apr 27, 2021	528.71	534.65	527.75	532.65
7051	NASDAQ	ORLY	Mon, Apr 26, 2021	530.83	531.73	524.47	526.19
7050	NASDAQ	ORLY	Fri, Apr 23, 2021	531.03	536.72	525.90	532.61
7049	NASDAQ	ORLY	Thu, Apr 22, 2021	533.26	534.23	526.98	529.58
7048	NASDAQ	ORLY	Wed, Apr 21, 2021	536.13	538.30	532.86	533.26
7047	NASDAQ	ORLY	Tue, Apr 20, 2021	537.98	539.82	531.68	536.27
7046	NASDAQ	ORLY	Mon, Apr 19, 2021	534.59	539.82	531.34	533.77
7045	NASDAQ	ORLY	Fri, Apr 16, 2021	522.14	534.00	520.93	530.52
7044	NASDAQ	ORLY	Thu, Apr 15, 2021	520.00	525.31	510.70	521.99
7043	NASDAQ	ORLY	Wed, Apr 14, 2021	516.09	519.02	512.59	517.69
7042	NASDAQ	ORLY	Tue, Apr 13, 2021	518.80	518.89	512.66	515.39
7041	NASDAQ	ORLY	Mon, Apr 12, 2021	519.17	521.27	514.57	519.57
7040	NASDAQ	ORLY	Fri, Apr 9, 2021	508.92	517.48	506.87	516.71
7039	NASDAQ	ORLY	Thu, Apr 8, 2021	515.23	515.23	507.49	508.22
7038	NASDAQ	ORLY	Wed, Apr 7, 2021	513.96	516.29	510.07	512.64
7037	NASDAQ	ORLY	Tue, Apr 6, 2021	507.52	516.92	506.51	514.26
7036	NASDAQ	ORLY	Mon, Apr 5, 2021	511.00	512.88	508.00	509.11
7035	NASDAQ	ORLY	Thu, Apr 1, 2021	509.61	510.00	504.12	507.82
7034	NASDAQ	ORLY	Wed, Mar 31, 2021	509.13	511.44	505.36	507.25
7033	NASDAQ	ORLY	Tue, Mar 30, 2021	507.92	512.24	504.05	509.13
7032	NASDAQ	ORLY	Mon, Mar 29, 2021	507.79	509.44	504.98	508.03
7031	NASDAQ	ORLY	Fri, Mar 26, 2021	498.83	507.27	494.15	506.74
7030	NASDAQ	ORLY	Thu, Mar 25, 2021	488.23	498.28	484.54	496.98
7029	NASDAQ	ORLY	Wed, Mar 24, 2021	484.80	493.00	484.80	488.86
7028	NASDAQ	ORLY	Tue, Mar 23, 2021	493.03	495.78	484.80	485.29
7027	NASDAQ	ORLY	Mon, Mar 22, 2021	488.89	493.39	484.76	490.84
7026	NASDAQ	ORLY	Fri, Mar 19, 2021	482.28	492.39	480.38	488.10
7025	NASDAQ	ORLY	Thu, Mar 18, 2021	477.01	484.93	477.01	482.18
7024	NASDAQ	ORLY	Wed, Mar 17, 2021	486.50	486.82	480.86	482.98
7023	NASDAQ	ORLY	Tue, Mar 16, 2021	484.20	485.06	480.39	483.92
7022	NASDAQ	ORLY	Mon, Mar 15, 2021	483.43	486.30	477.26	484.31
7021	NASDAQ	ORLY	Fri, Mar 12, 2021	474.23	483.99	473.24	482.64
7020	NASDAQ	ORLY	Thu, Mar 11, 2021	473.77	477.53	472.27	474.35
7019	NASDAQ	ORLY	Wed, Mar 10, 2021	470.66	476.11	463.41	473.90
7018	NASDAQ	ORLY	Tue, Mar 9, 2021	472.97	479.91	464.46	464.92
7017	NASDAQ	ORLY	Mon, Mar 8, 2021	469.73	480.44	466.50	472.90
7016	NASDAQ	ORLY	Fri, Mar 5, 2021	450.00	467.23	447.45	465.85
7015	NASDAQ	ORLY	Thu, Mar 4, 2021	454.97	459.96	448.16	450.26
7014	NASDAQ	ORLY	Wed, Mar 3, 2021	448.98	458.37	448.48	454.50
7013	NASDAQ	ORLY	Tue, Mar 2, 2021	450.45	452.75	446.56	451.36
7012	NASDAQ	ORLY	Mon, Mar 1, 2021	450.10	455.23	449.38	451.23
7011	NASDAQ	ORLY	Fri, Feb 26, 2021	449.20	452.55	446.19	447.33
7010	NASDAQ	ORLY	Thu, Feb 25, 2021	453.78	457.52	443.56	445.89
7009	NASDAQ	ORLY	Wed, Feb 24, 2021	453.20	458.26	452.07	455.87
7008	NASDAQ	ORLY	Tue, Feb 23, 2021	456.96	463.74	446.69	453.97
7007	NASDAQ	ORLY	Mon, Feb 22, 2021	458.87	460.15	455.00	456.67
7006	NASDAQ	ORLY	Fri, Feb 19, 2021	460.00	464.57	452.85	460.41
7005	NASDAQ	ORLY	Thu, Feb 18, 2021	442.26	459.55	442.21	458.52
7004	NASDAQ	ORLY	Wed, Feb 17, 2021	441.93	448.77	440.22	447.46
7003	NASDAQ	ORLY	Tue, Feb 16, 2021	432.84	443.64	432.84	442.78
7002	NASDAQ	ORLY	Fri, Feb 12, 2021	432.22	436.86	428.79	433.05
7001	NASDAQ	ORLY	Thu, Feb 11, 2021	455.78	459.00	430.00	433.16
7000	NASDAQ	ORLY	Wed, Feb 10, 2021	456.67	457.75	447.40	456.47
6999	NASDAQ	ORLY	Tue, Feb 9, 2021	451.02	454.98	449.69	453.27
6998	NASDAQ	ORLY	Mon, Feb 8, 2021	452.30	457.00	451.06	452.50
6997	NASDAQ	ORLY	Fri, Feb 5, 2021	453.35	458.69	445.81	448.29
6996	NASDAQ	ORLY	Thu, Feb 4, 2021	442.92	453.50	442.46	451.84
6995	NASDAQ	ORLY	Wed, Feb 3, 2021	445.01	447.97	441.37	442.48
6994	NASDAQ	ORLY	Tue, Feb 2, 2021	437.68	453.59	437.68	444.97
6993	NASDAQ	ORLY	Mon, Feb 1, 2021	428.30	441.84	425.49	436.54
6992	NASDAQ	ORLY	Fri, Jan 29, 2021	427.85	434.02	424.03	425.47
6991	NASDAQ	ORLY	Thu, Jan 28, 2021	433.52	440.89	428.39	432.33
6990	NASDAQ	ORLY	Wed, Jan 27, 2021	450.53	450.60	428.00	428.37
6989	NASDAQ	ORLY	Tue, Jan 26, 2021	452.93	455.04	445.27	454.50
6988	NASDAQ	ORLY	Mon, Jan 25, 2021	456.10	456.30	445.03	449.95
6987	NASDAQ	ORLY	Fri, Jan 22, 2021	471.09	471.23	456.96	457.31
6986	NASDAQ	ORLY	Thu, Jan 21, 2021	466.64	473.55	465.58	471.01
6985	NASDAQ	ORLY	Wed, Jan 20, 2021	463.85	468.03	458.92	466.19
6984	NASDAQ	ORLY	Tue, Jan 19, 2021	463.81	467.77	457.18	463.94
6983	NASDAQ	ORLY	Fri, Jan 15, 2021	467.77	473.96	461.75	466.69
6982	NASDAQ	ORLY	Thu, Jan 14, 2021	483.36	485.50	470.88	471.50
6981	NASDAQ	ORLY	Wed, Jan 13, 2021	492.74	494.47	482.25	482.81
6980	NASDAQ	ORLY	Tue, Jan 12, 2021	482.48	496.61	482.48	495.40
6979	NASDAQ	ORLY	Mon, Jan 11, 2021	474.53	486.10	474.53	483.83
6978	NASDAQ	ORLY	Fri, Jan 8, 2021	470.27	480.94	469.96	477.92
6977	NASDAQ	ORLY	Thu, Jan 7, 2021	463.79	472.50	460.76	469.90
6976	NASDAQ	ORLY	Wed, Jan 6, 2021	449.16	467.44	446.99	465.18
6975	NASDAQ	ORLY	Tue, Jan 5, 2021	452.47	455.51	445.59	451.28
6974	NASDAQ	ORLY	Mon, Jan 4, 2021	454.22	461.99	449.62	453.97
6973	NASDAQ	ORLY	Thu, Dec 31, 2020	450.65	453.45	446.55	452.57
6972	NASDAQ	ORLY	Wed, Dec 30, 2020	452.67	458.64	451.25	451.80
6971	NASDAQ	ORLY	Tue, Dec 29, 2020	457.97	460.20	451.36	452.58
6970	NASDAQ	ORLY	Mon, Dec 28, 2020	464.87	467.77	456.89	457.06
6969	NASDAQ	ORLY	Thu, Dec 24, 2020	460.15	462.73	456.32	461.76
6968	NASDAQ	ORLY	Wed, Dec 23, 2020	453.80	460.69	453.45	457.93
6967	NASDAQ	ORLY	Tue, Dec 22, 2020	451.25	456.25	448.14	453.39
6966	NASDAQ	ORLY	Mon, Dec 21, 2020	446.79	452.83	442.35	452.59
6965	NASDAQ	ORLY	Fri, Dec 18, 2020	452.23	454.28	448.47	451.15
6964	NASDAQ	ORLY	Thu, Dec 17, 2020	456.37	458.22	447.19	451.83
6963	NASDAQ	ORLY	Wed, Dec 16, 2020	449.66	457.04	448.23	454.98
6962	NASDAQ	ORLY	Tue, Dec 15, 2020	451.06	452.10	447.17	449.08
6961	NASDAQ	ORLY	Mon, Dec 14, 2020	450.34	460.00	447.03	447.55
6960	NASDAQ	ORLY	Fri, Dec 11, 2020	445.06	451.19	443.00	447.94
6959	NASDAQ	ORLY	Thu, Dec 10, 2020	442.33	447.00	437.22	446.00
6958	NASDAQ	ORLY	Wed, Dec 9, 2020	442.37	444.55	438.62	444.02
6957	NASDAQ	ORLY	Tue, Dec 8, 2020	445.71	448.40	437.57	440.00
6956	NASDAQ	ORLY	Mon, Dec 7, 2020	448.02	450.22	445.56	448.62
6955	NASDAQ	ORLY	Fri, Dec 4, 2020	447.77	451.05	446.34	450.00
6954	NASDAQ	ORLY	Thu, Dec 3, 2020	440.70	447.98	440.70	446.50
6953	NASDAQ	ORLY	Wed, Dec 2, 2020	452.51	452.51	440.51	442.41
6952	NASDAQ	ORLY	Tue, Dec 1, 2020	446.36	454.53	442.88	453.56
6951	NASDAQ	ORLY	Mon, Nov 30, 2020	442.00	444.72	435.26	442.44
6950	NASDAQ	ORLY	Fri, Nov 27, 2020	446.22	451.11	442.25	443.15
6949	NASDAQ	ORLY	Wed, Nov 25, 2020	449.00	449.98	438.93	444.14
6948	NASDAQ	ORLY	Tue, Nov 24, 2020	449.04	457.04	446.17	449.04
6947	NASDAQ	ORLY	Mon, Nov 23, 2020	447.87	448.95	439.69	442.09
6946	NASDAQ	ORLY	Fri, Nov 20, 2020	451.23	452.89	445.80	446.78
6945	NASDAQ	ORLY	Thu, Nov 19, 2020	451.77	453.66	447.11	451.39
6944	NASDAQ	ORLY	Wed, Nov 18, 2020	449.31	461.52	446.76	454.53
6943	NASDAQ	ORLY	Tue, Nov 17, 2020	456.98	460.11	449.46	450.33
6942	NASDAQ	ORLY	Mon, Nov 16, 2020	463.84	466.02	457.34	461.23
6941	NASDAQ	ORLY	Fri, Nov 13, 2020	457.17	462.75	457.05	461.65
6940	NASDAQ	ORLY	Thu, Nov 12, 2020	462.50	465.39	452.18	456.83
6939	NASDAQ	ORLY	Wed, Nov 11, 2020	459.82	468.66	456.92	463.38
6938	NASDAQ	ORLY	Tue, Nov 10, 2020	450.97	465.82	450.52	456.58
6937	NASDAQ	ORLY	Mon, Nov 9, 2020	460.12	470.46	454.65	455.04
6936	NASDAQ	ORLY	Fri, Nov 6, 2020	452.79	452.79	442.09	448.51
6935	NASDAQ	ORLY	Thu, Nov 5, 2020	455.24	460.47	448.18	450.11
6934	NASDAQ	ORLY	Wed, Nov 4, 2020	456.41	459.33	449.77	450.46
6933	NASDAQ	ORLY	Tue, Nov 3, 2020	444.98	454.58	444.98	449.05
6932	NASDAQ	ORLY	Mon, Nov 2, 2020	442.71	450.59	434.96	441.46
6931	NASDAQ	ORLY	Fri, Oct 30, 2020	431.26	438.48	431.26	436.60
6930	NASDAQ	ORLY	Thu, Oct 29, 2020	440.00	447.51	435.44	436.33
6929	NASDAQ	ORLY	Wed, Oct 28, 2020	446.90	448.59	439.67	442.39
6928	NASDAQ	ORLY	Tue, Oct 27, 2020	456.77	460.43	449.80	450.22
6927	NASDAQ	ORLY	Mon, Oct 26, 2020	460.25	462.50	449.81	455.96
6926	NASDAQ	ORLY	Fri, Oct 23, 2020	462.28	467.57	454.76	466.43
6925	NASDAQ	ORLY	Thu, Oct 22, 2020	464.51	466.86	456.87	457.13
6924	NASDAQ	ORLY	Wed, Oct 21, 2020	469.02	474.19	465.57	466.00
6923	NASDAQ	ORLY	Tue, Oct 20, 2020	467.19	474.55	464.19	469.42
6922	NASDAQ	ORLY	Mon, Oct 19, 2020	471.67	475.33	462.02	463.75
6921	NASDAQ	ORLY	Fri, Oct 16, 2020	468.72	471.51	463.35	467.01
6920	NASDAQ	ORLY	Thu, Oct 15, 2020	462.34	471.29	459.50	469.50
6919	NASDAQ	ORLY	Wed, Oct 14, 2020	470.47	475.38	463.59	464.63
6918	NASDAQ	ORLY	Tue, Oct 13, 2020	460.02	471.28	460.02	469.45
6917	NASDAQ	ORLY	Mon, Oct 12, 2020	452.71	461.62	449.33	458.47
6916	NASDAQ	ORLY	Fri, Oct 9, 2020	454.59	455.15	448.69	449.38
6915	NASDAQ	ORLY	Thu, Oct 8, 2020	447.05	455.69	447.05	453.36
6914	NASDAQ	ORLY	Wed, Oct 7, 2020	447.04	451.62	444.33	444.90
6913	NASDAQ	ORLY	Tue, Oct 6, 2020	459.62	461.23	443.28	444.61
6912	NASDAQ	ORLY	Mon, Oct 5, 2020	459.77	463.58	459.06	459.49
6911	NASDAQ	ORLY	Fri, Oct 2, 2020	458.25	462.00	453.35	458.24
6910	NASDAQ	ORLY	Thu, Oct 1, 2020	462.93	467.63	461.11	463.56
6909	NASDAQ	ORLY	Wed, Sep 30, 2020	455.68	464.61	453.58	461.08
6908	NASDAQ	ORLY	Tue, Sep 29, 2020	457.36	459.03	452.70	453.32
6907	NASDAQ	ORLY	Mon, Sep 28, 2020	450.17	458.01	449.94	457.34
6906	NASDAQ	ORLY	Fri, Sep 25, 2020	437.35	447.79	437.35	444.68
6905	NASDAQ	ORLY	Thu, Sep 24, 2020	445.03	447.16	437.57	443.97
6904	NASDAQ	ORLY	Wed, Sep 23, 2020	454.79	458.93	448.05	448.62
6903	NASDAQ	ORLY	Tue, Sep 22, 2020	456.57	464.00	451.28	455.40
6902	NASDAQ	ORLY	Mon, Sep 21, 2020	460.74	461.65	446.68	453.96
6901	NASDAQ	ORLY	Fri, Sep 18, 2020	468.12	470.01	457.19	463.90
6900	NASDAQ	ORLY	Thu, Sep 17, 2020	461.00	470.53	461.00	467.39
6899	NASDAQ	ORLY	Wed, Sep 16, 2020	480.00	480.31	468.52	469.92
6898	NASDAQ	ORLY	Tue, Sep 15, 2020	480.00	480.70	476.40	477.41
6897	NASDAQ	ORLY	Mon, Sep 14, 2020	475.98	483.26	474.95	478.12
6896	NASDAQ	ORLY	Fri, Sep 11, 2020	473.08	476.04	469.63	474.65
6895	NASDAQ	ORLY	Thu, Sep 10, 2020	476.80	480.65	467.43	469.27
6894	NASDAQ	ORLY	Wed, Sep 9, 2020	471.48	481.76	471.01	476.28
6893	NASDAQ	ORLY	Tue, Sep 8, 2020	468.47	477.44	461.36	470.41
6892	NASDAQ	ORLY	Fri, Sep 4, 2020	471.73	475.91	463.63	471.01
6891	NASDAQ	ORLY	Thu, Sep 3, 2020	482.61	485.00	468.71	471.95
6890	NASDAQ	ORLY	Wed, Sep 2, 2020	473.36	484.53	472.77	482.62
6889	NASDAQ	ORLY	Tue, Sep 1, 2020	467.35	474.63	464.01	473.20
6888	NASDAQ	ORLY	Mon, Aug 31, 2020	461.99	468.55	459.99	465.63
6887	NASDAQ	ORLY	Fri, Aug 28, 2020	462.32	465.87	458.94	462.95
6886	NASDAQ	ORLY	Thu, Aug 27, 2020	466.89	467.45	461.39	462.58
6885	NASDAQ	ORLY	Wed, Aug 26, 2020	462.85	468.13	461.90	462.70
6884	NASDAQ	ORLY	Tue, Aug 25, 2020	462.03	466.13	461.83	465.94
6883	NASDAQ	ORLY	Mon, Aug 24, 2020	462.76	465.19	460.63	463.91
6882	NASDAQ	ORLY	Fri, Aug 21, 2020	460.88	463.31	458.01	460.33
6881	NASDAQ	ORLY	Thu, Aug 20, 2020	462.51	467.31	461.09	461.99
6880	NASDAQ	ORLY	Wed, Aug 19, 2020	470.01	473.23	464.85	466.06
6879	NASDAQ	ORLY	Tue, Aug 18, 2020	475.00	477.22	465.92	470.10
6878	NASDAQ	ORLY	Mon, Aug 17, 2020	464.00	471.00	463.98	469.46
6877	NASDAQ	ORLY	Fri, Aug 14, 2020	461.10	466.65	461.00	463.55
6876	NASDAQ	ORLY	Thu, Aug 13, 2020	461.00	466.73	459.08	461.34
6875	NASDAQ	ORLY	Wed, Aug 12, 2020	456.27	466.40	456.27	463.51
6874	NASDAQ	ORLY	Tue, Aug 11, 2020	463.31	463.31	452.53	454.02
6873	NASDAQ	ORLY	Mon, Aug 10, 2020	465.00	468.88	459.70	461.15
6872	NASDAQ	ORLY	Fri, Aug 7, 2020	463.21	469.73	462.69	465.18
6871	NASDAQ	ORLY	Thu, Aug 6, 2020	466.85	470.62	463.32	466.07
6870	NASDAQ	ORLY	Wed, Aug 5, 2020	474.72	475.67	466.59	468.53
6869	NASDAQ	ORLY	Tue, Aug 4, 2020	470.01	476.53	467.04	472.88
6868	NASDAQ	ORLY	Mon, Aug 3, 2020	479.61	480.70	471.01	473.79
6867	NASDAQ	ORLY	Fri, Jul 31, 2020	479.31	481.12	471.25	477.38
6866	NASDAQ	ORLY	Thu, Jul 30, 2020	480.00	487.95	470.30	480.52
6865	NASDAQ	ORLY	Wed, Jul 29, 2020	450.77	458.91	448.36	455.77
6864	NASDAQ	ORLY	Tue, Jul 28, 2020	456.39	458.68	449.66	450.05
6863	NASDAQ	ORLY	Mon, Jul 27, 2020	443.71	451.86	443.62	450.45
6862	NASDAQ	ORLY	Fri, Jul 24, 2020	446.04	451.23	442.15	442.34
6861	NASDAQ	ORLY	Thu, Jul 23, 2020	451.05	463.02	444.11	447.85
6860	NASDAQ	ORLY	Wed, Jul 22, 2020	447.82	454.47	447.82	450.77
6859	NASDAQ	ORLY	Tue, Jul 21, 2020	439.89	448.56	439.89	446.47
6858	NASDAQ	ORLY	Mon, Jul 20, 2020	437.93	442.63	430.70	438.17
6857	NASDAQ	ORLY	Fri, Jul 17, 2020	435.05	435.05	429.00	431.74
6856	NASDAQ	ORLY	Thu, Jul 16, 2020	431.49	435.00	429.11	431.67
6855	NASDAQ	ORLY	Wed, Jul 15, 2020	430.48	435.20	427.30	432.93
6854	NASDAQ	ORLY	Tue, Jul 14, 2020	417.41	429.44	417.26	427.90
6853	NASDAQ	ORLY	Mon, Jul 13, 2020	423.36	429.25	418.24	419.79
6852	NASDAQ	ORLY	Fri, Jul 10, 2020	418.38	421.02	413.00	420.76
6851	NASDAQ	ORLY	Thu, Jul 9, 2020	420.58	422.00	414.50	419.41
6850	NASDAQ	ORLY	Wed, Jul 8, 2020	421.37	424.09	414.68	420.49
6849	NASDAQ	ORLY	Tue, Jul 7, 2020	424.90	428.50	422.09	422.17
6848	NASDAQ	ORLY	Mon, Jul 6, 2020	432.80	433.74	423.52	425.84
6847	NASDAQ	ORLY	Thu, Jul 2, 2020	430.64	432.19	424.83	427.85
6846	NASDAQ	ORLY	Wed, Jul 1, 2020	419.94	427.66	416.13	426.08
6845	NASDAQ	ORLY	Tue, Jun 30, 2020	419.76	424.55	415.28	421.67
6844	NASDAQ	ORLY	Mon, Jun 29, 2020	419.89	422.75	414.31	422.39
6843	NASDAQ	ORLY	Fri, Jun 26, 2020	420.73	424.43	411.78	415.47
6842	NASDAQ	ORLY	Thu, Jun 25, 2020	413.22	417.97	409.17	417.60
6841	NASDAQ	ORLY	Wed, Jun 24, 2020	425.00	428.86	412.55	413.92
6840	NASDAQ	ORLY	Tue, Jun 23, 2020	432.97	434.37	426.42	427.48
6839	NASDAQ	ORLY	Mon, Jun 22, 2020	421.78	432.30	419.44	430.91
6838	NASDAQ	ORLY	Fri, Jun 19, 2020	430.63	430.73	418.96	422.18
6837	NASDAQ	ORLY	Thu, Jun 18, 2020	425.11	427.33	421.51	425.94
6836	NASDAQ	ORLY	Wed, Jun 17, 2020	427.47	432.00	423.70	426.33
6835	NASDAQ	ORLY	Tue, Jun 16, 2020	426.99	428.90	415.65	426.25
6834	NASDAQ	ORLY	Mon, Jun 15, 2020	403.35	418.38	403.00	415.71
6833	NASDAQ	ORLY	Fri, Jun 12, 2020	415.00	415.61	401.65	410.35
6832	NASDAQ	ORLY	Thu, Jun 11, 2020	410.98	418.17	408.80	408.92
6831	NASDAQ	ORLY	Wed, Jun 10, 2020	422.71	423.81	415.72	416.48
6830	NASDAQ	ORLY	Tue, Jun 9, 2020	417.33	424.00	416.21	423.24
6829	NASDAQ	ORLY	Mon, Jun 8, 2020	419.71	425.46	417.63	419.73
6828	NASDAQ	ORLY	Fri, Jun 5, 2020	417.90	423.65	414.38	422.70
6827	NASDAQ	ORLY	Thu, Jun 4, 2020	420.07	421.72	410.80	413.85
6826	NASDAQ	ORLY	Wed, Jun 3, 2020	419.93	425.82	417.69	420.95
6825	NASDAQ	ORLY	Tue, Jun 2, 2020	420.39	422.50	417.26	419.74
6824	NASDAQ	ORLY	Mon, Jun 1, 2020	418.95	422.76	415.81	417.60
6823	NASDAQ	ORLY	Fri, May 29, 2020	414.82	418.90	411.95	417.24
6822	NASDAQ	ORLY	Thu, May 28, 2020	415.00	417.79	411.29	413.13
6821	NASDAQ	ORLY	Wed, May 27, 2020	402.96	416.29	401.95	415.28
6820	NASDAQ	ORLY	Tue, May 26, 2020	413.08	416.19	397.69	399.12
6819	NASDAQ	ORLY	Fri, May 22, 2020	403.33	405.40	398.50	404.99
6818	NASDAQ	ORLY	Thu, May 21, 2020	407.88	411.37	400.02	404.28
6817	NASDAQ	ORLY	Wed, May 20, 2020	410.00	413.92	403.25	407.11
6816	NASDAQ	ORLY	Tue, May 19, 2020	410.00	417.00	405.95	409.78
6815	NASDAQ	ORLY	Mon, May 18, 2020	416.30	423.31	408.84	409.89
6814	NASDAQ	ORLY	Fri, May 15, 2020	394.75	408.17	392.07	407.12
6813	NASDAQ	ORLY	Thu, May 14, 2020	386.66	398.93	377.27	398.60
6812	NASDAQ	ORLY	Wed, May 13, 2020	392.43	398.97	385.13	389.89
6811	NASDAQ	ORLY	Tue, May 12, 2020	397.75	400.94	393.76	394.31
6810	NASDAQ	ORLY	Mon, May 11, 2020	396.53	402.21	394.36	398.90
6809	NASDAQ	ORLY	Fri, May 8, 2020	394.13	405.35	393.51	402.51
6808	NASDAQ	ORLY	Thu, May 7, 2020	401.00	407.00	384.76	386.45
6807	NASDAQ	ORLY	Wed, May 6, 2020	394.03	402.95	388.50	397.76
6806	NASDAQ	ORLY	Tue, May 5, 2020	390.00	395.41	388.52	390.38
6805	NASDAQ	ORLY	Mon, May 4, 2020	374.74	388.79	373.14	388.21
6804	NASDAQ	ORLY	Fri, May 1, 2020	379.39	382.33	373.57	376.37
6803	NASDAQ	ORLY	Thu, Apr 30, 2020	387.19	389.52	382.85	386.34
6802	NASDAQ	ORLY	Wed, Apr 29, 2020	390.90	394.50	387.19	391.02
6801	NASDAQ	ORLY	Tue, Apr 28, 2020	398.59	399.99	383.64	384.50
6800	NASDAQ	ORLY	Mon, Apr 27, 2020	385.92	394.65	384.84	389.50
6799	NASDAQ	ORLY	Fri, Apr 24, 2020	381.98	390.04	375.87	384.82
6798	NASDAQ	ORLY	Thu, Apr 23, 2020	386.45	389.59	366.18	374.53
6797	NASDAQ	ORLY	Wed, Apr 22, 2020	362.51	371.00	361.01	368.26
6796	NASDAQ	ORLY	Tue, Apr 21, 2020	368.37	373.55	357.62	358.30
6795	NASDAQ	ORLY	Mon, Apr 20, 2020	368.39	376.55	365.04	373.66
6794	NASDAQ	ORLY	Fri, Apr 17, 2020	377.73	385.55	365.59	373.51
6793	NASDAQ	ORLY	Thu, Apr 16, 2020	361.77	374.94	357.00	367.68
6792	NASDAQ	ORLY	Wed, Apr 15, 2020	347.00	356.00	344.50	353.89
6791	NASDAQ	ORLY	Tue, Apr 14, 2020	352.98	362.94	352.98	356.35
6790	NASDAQ	ORLY	Mon, Apr 13, 2020	341.28	348.94	332.16	347.92
6789	NASDAQ	ORLY	Thu, Apr 9, 2020	342.95	351.96	338.25	342.44
6788	NASDAQ	ORLY	Wed, Apr 8, 2020	338.55	353.86	336.30	340.03
6787	NASDAQ	ORLY	Tue, Apr 7, 2020	345.00	348.97	329.19	336.27
6786	NASDAQ	ORLY	Mon, Apr 6, 2020	311.37	337.80	309.49	333.43
6785	NASDAQ	ORLY	Fri, Apr 3, 2020	300.97	302.97	289.31	295.38
6784	NASDAQ	ORLY	Thu, Apr 2, 2020	288.94	303.94	288.94	303.49
6783	NASDAQ	ORLY	Wed, Apr 1, 2020	288.42	300.97	283.59	287.25
6782	NASDAQ	ORLY	Tue, Mar 31, 2020	309.81	313.61	299.37	301.05
6781	NASDAQ	ORLY	Mon, Mar 30, 2020	315.25	320.85	306.56	318.19
6780	NASDAQ	ORLY	Fri, Mar 27, 2020	315.10	325.52	307.22	313.43
6779	NASDAQ	ORLY	Thu, Mar 26, 2020	300.00	329.00	300.00	326.74
6778	NASDAQ	ORLY	Wed, Mar 25, 2020	279.51	314.74	274.93	298.92
6777	NASDAQ	ORLY	Tue, Mar 24, 2020	272.27	294.99	271.00	277.13
6776	NASDAQ	ORLY	Mon, Mar 23, 2020	255.85	270.84	251.52	260.92
6775	NASDAQ	ORLY	Fri, Mar 20, 2020	290.73	291.53	261.00	263.77
6774	NASDAQ	ORLY	Thu, Mar 19, 2020	291.27	306.32	277.36	290.53
6773	NASDAQ	ORLY	Wed, Mar 18, 2020	291.21	312.48	274.94	293.72
6772	NASDAQ	ORLY	Tue, Mar 17, 2020	307.18	331.29	301.89	327.54
6771	NASDAQ	ORLY	Mon, Mar 16, 2020	325.72	336.00	298.53	299.65
6770	NASDAQ	ORLY	Fri, Mar 13, 2020	344.00	354.92	328.71	354.30
6769	NASDAQ	ORLY	Thu, Mar 12, 2020	359.89	361.66	330.24	330.29
6768	NASDAQ	ORLY	Wed, Mar 11, 2020	385.51	387.47	370.99	374.35
6767	NASDAQ	ORLY	Tue, Mar 10, 2020	381.68	394.55	381.13	393.52
6766	NASDAQ	ORLY	Mon, Mar 9, 2020	358.56	380.00	355.00	373.63
6765	NASDAQ	ORLY	Fri, Mar 6, 2020	354.03	369.57	352.24	368.08
6764	NASDAQ	ORLY	Thu, Mar 5, 2020	368.87	371.94	358.45	361.33
6763	NASDAQ	ORLY	Wed, Mar 4, 2020	368.02	377.50	363.62	377.20
6762	NASDAQ	ORLY	Tue, Mar 3, 2020	368.43	380.48	362.25	364.17
6761	NASDAQ	ORLY	Mon, Mar 2, 2020	367.01	378.39	364.45	378.39
6760	NASDAQ	ORLY	Fri, Feb 28, 2020	360.91	372.50	358.87	368.72
6759	NASDAQ	ORLY	Thu, Feb 27, 2020	371.24	380.93	370.06	370.47
6758	NASDAQ	ORLY	Wed, Feb 26, 2020	379.50	384.21	376.72	377.69
6757	NASDAQ	ORLY	Tue, Feb 25, 2020	389.71	390.90	376.75	377.35
6756	NASDAQ	ORLY	Mon, Feb 24, 2020	386.15	391.29	385.48	387.77
6755	NASDAQ	ORLY	Fri, Feb 21, 2020	393.30	394.21	389.37	391.50
6754	NASDAQ	ORLY	Thu, Feb 20, 2020	391.15	395.72	388.69	395.18
6753	NASDAQ	ORLY	Wed, Feb 19, 2020	394.96	398.11	390.50	392.15
6752	NASDAQ	ORLY	Tue, Feb 18, 2020	393.23	399.36	391.31	395.99
6751	NASDAQ	ORLY	Fri, Feb 14, 2020	393.59	396.01	389.77	390.89
6750	NASDAQ	ORLY	Thu, Feb 13, 2020	391.84	396.23	391.84	392.60
6749	NASDAQ	ORLY	Wed, Feb 12, 2020	391.19	393.26	389.33	392.47
6748	NASDAQ	ORLY	Tue, Feb 11, 2020	388.13	394.33	387.77	389.76
6747	NASDAQ	ORLY	Mon, Feb 10, 2020	385.33	392.00	385.33	391.31
6746	NASDAQ	ORLY	Fri, Feb 7, 2020	396.28	397.49	386.18	387.69
6745	NASDAQ	ORLY	Thu, Feb 6, 2020	404.28	412.49	388.43	398.13
6744	NASDAQ	ORLY	Wed, Feb 5, 2020	410.53	421.71	410.27	419.21
6743	NASDAQ	ORLY	Tue, Feb 4, 2020	409.78	415.96	407.47	407.59
6742	NASDAQ	ORLY	Mon, Feb 3, 2020	407.84	412.07	405.87	406.23
6741	NASDAQ	ORLY	Fri, Jan 31, 2020	415.28	417.95	405.00	406.10
6740	NASDAQ	ORLY	Thu, Jan 30, 2020	420.70	420.79	417.00	419.88
6739	NASDAQ	ORLY	Wed, Jan 29, 2020	427.70	429.53	423.90	424.13
6738	NASDAQ	ORLY	Tue, Jan 28, 2020	427.35	429.84	425.59	428.06
6737	NASDAQ	ORLY	Mon, Jan 27, 2020	425.88	428.85	425.88	426.81
6736	NASDAQ	ORLY	Fri, Jan 24, 2020	437.46	439.12	429.71	430.77
6735	NASDAQ	ORLY	Thu, Jan 23, 2020	432.74	436.91	430.89	436.05
6734	NASDAQ	ORLY	Wed, Jan 22, 2020	441.18	443.86	433.52	435.71
6733	NASDAQ	ORLY	Tue, Jan 21, 2020	439.92	446.83	439.81	440.60
6732	NASDAQ	ORLY	Fri, Jan 17, 2020	442.68	442.80	436.16	440.68
6731	NASDAQ	ORLY	Thu, Jan 16, 2020	439.90	443.99	438.45	441.07
6730	NASDAQ	ORLY	Wed, Jan 15, 2020	436.87	440.34	436.78	438.15
6729	NASDAQ	ORLY	Tue, Jan 14, 2020	434.16	438.79	432.50	438.51
6728	NASDAQ	ORLY	Mon, Jan 13, 2020	436.63	437.84	433.07	435.50
6727	NASDAQ	ORLY	Fri, Jan 10, 2020	437.88	438.39	434.90	436.85
6726	NASDAQ	ORLY	Thu, Jan 9, 2020	434.99	439.54	433.45	437.37
6725	NASDAQ	ORLY	Wed, Jan 8, 2020	428.87	437.57	428.87	431.90
6724	NASDAQ	ORLY	Tue, Jan 7, 2020	433.94	434.51	425.28	428.77
6723	NASDAQ	ORLY	Mon, Jan 6, 2020	437.03	437.03	429.22	434.66
6722	NASDAQ	ORLY	Fri, Jan 3, 2020	435.81	439.22	433.04	438.75
6721	NASDAQ	ORLY	Thu, Jan 2, 2020	438.50	439.06	434.44	437.52
6720	NASDAQ	ORLY	Tue, Dec 31, 2019	437.76	440.17	435.97	438.26
6719	NASDAQ	ORLY	Mon, Dec 30, 2019	437.36	439.26	435.43	437.51
6718	NASDAQ	ORLY	Fri, Dec 27, 2019	439.65	441.00	436.05	437.21
6717	NASDAQ	ORLY	Thu, Dec 26, 2019	440.72	442.04	436.53	439.09
6716	NASDAQ	ORLY	Tue, Dec 24, 2019	435.90	439.84	435.90	439.83
6715	NASDAQ	ORLY	Mon, Dec 23, 2019	441.86	442.50	435.50	437.41
6714	NASDAQ	ORLY	Fri, Dec 20, 2019	445.66	446.40	439.26	441.16
6713	NASDAQ	ORLY	Thu, Dec 19, 2019	435.47	444.16	433.63	442.65
6712	NASDAQ	ORLY	Wed, Dec 18, 2019	443.69	444.30	439.71	440.54
6711	NASDAQ	ORLY	Tue, Dec 17, 2019	441.21	446.38	441.21	443.70
6710	NASDAQ	ORLY	Mon, Dec 16, 2019	443.65	445.82	440.42	440.52
6709	NASDAQ	ORLY	Fri, Dec 13, 2019	438.56	442.56	436.71	441.35
6708	NASDAQ	ORLY	Thu, Dec 12, 2019	444.46	448.53	440.98	441.20
6707	NASDAQ	ORLY	Wed, Dec 11, 2019	439.47	444.80	439.25	444.65
6706	NASDAQ	ORLY	Tue, Dec 10, 2019	448.10	448.10	441.26	441.90
6705	NASDAQ	ORLY	Mon, Dec 9, 2019	441.30	444.31	437.61	439.73
6704	NASDAQ	ORLY	Fri, Dec 6, 2019	444.13	447.21	442.03	445.57
6703	NASDAQ	ORLY	Thu, Dec 5, 2019	442.25	443.15	439.32	441.04
6702	NASDAQ	ORLY	Wed, Dec 4, 2019	438.08	443.65	435.51	442.09
6701	NASDAQ	ORLY	Tue, Dec 3, 2019	444.20	444.88	434.50	438.64
6700	NASDAQ	ORLY	Mon, Dec 2, 2019	443.38	447.45	441.01	446.36
6699	NASDAQ	ORLY	Fri, Nov 29, 2019	438.00	447.70	438.00	442.28
6698	NASDAQ	ORLY	Wed, Nov 27, 2019	442.57	446.74	441.57	445.66
6697	NASDAQ	ORLY	Tue, Nov 26, 2019	439.27	443.44	439.12	442.28
6696	NASDAQ	ORLY	Mon, Nov 25, 2019	439.19	441.12	437.24	438.00
6695	NASDAQ	ORLY	Fri, Nov 22, 2019	437.58	438.46	434.27	438.26
6694	NASDAQ	ORLY	Thu, Nov 21, 2019	436.91	441.35	433.37	434.94
6693	NASDAQ	ORLY	Wed, Nov 20, 2019	444.47	447.67	436.70	438.70
6692	NASDAQ	ORLY	Tue, Nov 19, 2019	451.37	453.99	444.22	444.57
6691	NASDAQ	ORLY	Mon, Nov 18, 2019	446.03	454.31	445.87	449.89
6690	NASDAQ	ORLY	Fri, Nov 15, 2019	445.37	445.37	440.59	445.23
6689	NASDAQ	ORLY	Thu, Nov 14, 2019	442.36	443.83	439.36	443.19
6688	NASDAQ	ORLY	Wed, Nov 13, 2019	439.89	443.31	436.73	441.64
6687	NASDAQ	ORLY	Tue, Nov 12, 2019	438.15	442.32	436.20	439.91
6686	NASDAQ	ORLY	Mon, Nov 11, 2019	437.01	440.85	436.80	439.95
6685	NASDAQ	ORLY	Fri, Nov 8, 2019	439.24	441.57	436.80	439.23
6684	NASDAQ	ORLY	Thu, Nov 7, 2019	443.10	444.40	438.36	440.26
6683	NASDAQ	ORLY	Wed, Nov 6, 2019	435.02	441.98	432.19	440.83
6682	NASDAQ	ORLY	Tue, Nov 5, 2019	435.86	439.86	433.00	433.72
6681	NASDAQ	ORLY	Mon, Nov 4, 2019	438.91	439.71	433.58	436.49
6680	NASDAQ	ORLY	Fri, Nov 1, 2019	437.93	440.07	435.98	437.01
6679	NASDAQ	ORLY	Thu, Oct 31, 2019	437.25	437.66	431.19	435.51
6678	NASDAQ	ORLY	Wed, Oct 30, 2019	434.75	438.62	433.46	436.69
6677	NASDAQ	ORLY	Tue, Oct 29, 2019	438.36	440.88	434.27	434.35
6676	NASDAQ	ORLY	Mon, Oct 28, 2019	438.53	445.14	438.35	442.19
6675	NASDAQ	ORLY	Fri, Oct 25, 2019	436.82	446.78	436.02	438.54
6674	NASDAQ	ORLY	Thu, Oct 24, 2019	420.00	442.15	420.00	437.30
6673	NASDAQ	ORLY	Wed, Oct 23, 2019	400.00	402.05	397.14	400.53
6672	NASDAQ	ORLY	Tue, Oct 22, 2019	402.90	405.06	400.15	400.40
6671	NASDAQ	ORLY	Mon, Oct 21, 2019	406.35	407.40	400.23	402.47
6670	NASDAQ	ORLY	Fri, Oct 18, 2019	404.97	404.97	401.36	403.20
6669	NASDAQ	ORLY	Thu, Oct 17, 2019	407.32	409.67	403.13	407.17
6668	NASDAQ	ORLY	Wed, Oct 16, 2019	402.49	410.10	401.41	407.75
6667	NASDAQ	ORLY	Tue, Oct 15, 2019	401.66	405.32	400.00	403.75
6666	NASDAQ	ORLY	Mon, Oct 14, 2019	401.21	402.78	399.73	401.39
6665	NASDAQ	ORLY	Fri, Oct 11, 2019	401.65	405.75	400.19	401.35
6664	NASDAQ	ORLY	Thu, Oct 10, 2019	393.73	399.49	390.98	398.80
6663	NASDAQ	ORLY	Wed, Oct 9, 2019	391.35	396.84	389.85	395.33
6662	NASDAQ	ORLY	Tue, Oct 8, 2019	385.40	390.43	383.77	387.63
6661	NASDAQ	ORLY	Mon, Oct 7, 2019	390.04	392.38	387.86	388.95
6660	NASDAQ	ORLY	Fri, Oct 4, 2019	387.41	390.88	385.51	390.62
6659	NASDAQ	ORLY	Thu, Oct 3, 2019	391.00	391.80	385.01	387.35
6658	NASDAQ	ORLY	Wed, Oct 2, 2019	398.66	399.42	387.02	390.44
6657	NASDAQ	ORLY	Tue, Oct 1, 2019	400.04	402.57	398.72	400.67
6656	NASDAQ	ORLY	Mon, Sep 30, 2019	394.77	400.24	394.77	398.51
6655	NASDAQ	ORLY	Fri, Sep 27, 2019	397.69	399.50	392.14	394.48
6654	NASDAQ	ORLY	Thu, Sep 26, 2019	394.27	397.99	391.95	396.16
6653	NASDAQ	ORLY	Wed, Sep 25, 2019	395.18	396.06	391.57	394.78
6652	NASDAQ	ORLY	Tue, Sep 24, 2019	399.79	404.17	391.98	394.67
6651	NASDAQ	ORLY	Mon, Sep 23, 2019	397.14	403.65	397.14	397.88
6650	NASDAQ	ORLY	Fri, Sep 20, 2019	392.80	403.50	391.57	398.86
6649	NASDAQ	ORLY	Thu, Sep 19, 2019	390.49	396.83	389.17	389.93
6648	NASDAQ	ORLY	Wed, Sep 18, 2019	392.23	395.59	385.80	390.49
6647	NASDAQ	ORLY	Tue, Sep 17, 2019	379.49	391.77	378.24	391.57
6646	NASDAQ	ORLY	Mon, Sep 16, 2019	389.86	391.53	379.87	380.44
6645	NASDAQ	ORLY	Fri, Sep 13, 2019	391.00	394.66	389.56	390.85
6644	NASDAQ	ORLY	Thu, Sep 12, 2019	406.00	407.49	393.73	393.90
6643	NASDAQ	ORLY	Wed, Sep 11, 2019	407.72	408.85	402.27	404.77
6642	NASDAQ	ORLY	Tue, Sep 10, 2019	402.05	409.17	398.03	407.68
6641	NASDAQ	ORLY	Mon, Sep 9, 2019	401.24	403.00	398.68	402.62
6640	NASDAQ	ORLY	Fri, Sep 6, 2019	398.47	403.75	398.12	399.73
6639	NASDAQ	ORLY	Thu, Sep 5, 2019	391.96	399.45	391.50	396.58
6638	NASDAQ	ORLY	Wed, Sep 4, 2019	387.36	389.13	381.97	388.61
6637	NASDAQ	ORLY	Tue, Sep 3, 2019	380.00	385.63	380.00	383.86
6636	NASDAQ	ORLY	Fri, Aug 30, 2019	387.70	388.04	382.99	383.76
6635	NASDAQ	ORLY	Thu, Aug 29, 2019	388.00	390.01	384.87	385.44
6634	NASDAQ	ORLY	Wed, Aug 28, 2019	375.66	385.40	375.00	383.72
6633	NASDAQ	ORLY	Tue, Aug 27, 2019	380.98	382.29	376.72	376.92
6632	NASDAQ	ORLY	Mon, Aug 26, 2019	378.43	380.87	375.02	378.65
6631	NASDAQ	ORLY	Fri, Aug 23, 2019	379.36	383.21	375.95	377.34
6630	NASDAQ	ORLY	Thu, Aug 22, 2019	385.36	386.50	380.06	382.18
6629	NASDAQ	ORLY	Wed, Aug 21, 2019	388.02	388.74	382.39	384.00
6628	NASDAQ	ORLY	Tue, Aug 20, 2019	386.66	389.85	382.78	383.24
6627	NASDAQ	ORLY	Mon, Aug 19, 2019	384.63	387.57	380.87	385.77
6626	NASDAQ	ORLY	Fri, Aug 16, 2019	378.93	382.66	378.38	381.64
6625	NASDAQ	ORLY	Thu, Aug 15, 2019	371.77	379.00	369.24	375.43
6624	NASDAQ	ORLY	Wed, Aug 14, 2019	368.50	374.37	366.64	369.43
6623	NASDAQ	ORLY	Tue, Aug 13, 2019	367.81	381.27	364.58	373.54
6622	NASDAQ	ORLY	Mon, Aug 12, 2019	376.75	377.99	368.78	370.84
6621	NASDAQ	ORLY	Fri, Aug 9, 2019	382.10	384.74	375.43	378.31
6620	NASDAQ	ORLY	Thu, Aug 8, 2019	377.04	382.30	375.55	381.59
6619	NASDAQ	ORLY	Wed, Aug 7, 2019	369.37	376.57	368.00	375.84
6618	NASDAQ	ORLY	Tue, Aug 6, 2019	366.67	375.18	362.50	373.56
6617	NASDAQ	ORLY	Mon, Aug 5, 2019	366.41	366.99	359.86	363.62
6616	NASDAQ	ORLY	Fri, Aug 2, 2019	375.04	375.60	368.00	369.93
6615	NASDAQ	ORLY	Thu, Aug 1, 2019	380.86	381.71	372.28	374.80
6614	NASDAQ	ORLY	Wed, Jul 31, 2019	382.11	385.53	375.55	380.76
6613	NASDAQ	ORLY	Tue, Jul 30, 2019	388.62	389.11	382.89	383.35
6612	NASDAQ	ORLY	Mon, Jul 29, 2019	383.55	390.54	383.41	389.82
6611	NASDAQ	ORLY	Fri, Jul 26, 2019	375.70	385.39	374.70	383.79
6610	NASDAQ	ORLY	Thu, Jul 25, 2019	385.51	400.99	375.22	376.00
6609	NASDAQ	ORLY	Wed, Jul 24, 2019	390.71	397.77	390.27	396.50
6608	NASDAQ	ORLY	Tue, Jul 23, 2019	396.76	398.00	388.81	392.39
6607	NASDAQ	ORLY	Mon, Jul 22, 2019	398.12	400.06	393.64	394.78
6606	NASDAQ	ORLY	Fri, Jul 19, 2019	403.61	404.92	396.45	396.82
6605	NASDAQ	ORLY	Thu, Jul 18, 2019	392.47	403.67	385.52	403.19
6604	NASDAQ	ORLY	Wed, Jul 17, 2019	405.58	407.20	398.81	399.64
6603	NASDAQ	ORLY	Tue, Jul 16, 2019	403.22	407.03	402.57	405.55
6602	NASDAQ	ORLY	Mon, Jul 15, 2019	403.46	403.89	399.13	403.23
6601	NASDAQ	ORLY	Fri, Jul 12, 2019	395.46	403.63	394.55	401.83
6600	NASDAQ	ORLY	Thu, Jul 11, 2019	390.81	395.85	386.55	393.47
6599	NASDAQ	ORLY	Wed, Jul 10, 2019	388.00	389.93	384.33	389.20
6598	NASDAQ	ORLY	Tue, Jul 9, 2019	386.13	388.97	384.11	385.21
6597	NASDAQ	ORLY	Mon, Jul 8, 2019	385.51	390.45	385.15	386.27
6596	NASDAQ	ORLY	Fri, Jul 5, 2019	385.79	387.49	383.35	386.04
6595	NASDAQ	ORLY	Wed, Jul 3, 2019	383.00	387.67	382.09	386.22
6594	NASDAQ	ORLY	Tue, Jul 2, 2019	374.39	386.22	374.39	383.09
6593	NASDAQ	ORLY	Mon, Jul 1, 2019	373.00	376.80	371.10	374.34
6592	NASDAQ	ORLY	Fri, Jun 28, 2019	367.57	371.21	367.03	369.32
6591	NASDAQ	ORLY	Thu, Jun 27, 2019	365.53	370.85	364.08	367.57
6590	NASDAQ	ORLY	Wed, Jun 26, 2019	369.10	373.15	367.85	368.19
6589	NASDAQ	ORLY	Tue, Jun 25, 2019	375.49	375.73	371.63	374.46
6588	NASDAQ	ORLY	Mon, Jun 24, 2019	376.16	377.93	373.60	375.49
6587	NASDAQ	ORLY	Fri, Jun 21, 2019	375.58	378.52	373.21	376.27
6586	NASDAQ	ORLY	Thu, Jun 20, 2019	382.02	383.77	373.02	375.87
6585	NASDAQ	ORLY	Wed, Jun 19, 2019	384.65	385.25	369.24	378.99
6584	NASDAQ	ORLY	Tue, Jun 18, 2019	384.77	387.68	382.54	385.33
6583	NASDAQ	ORLY	Mon, Jun 17, 2019	389.18	391.15	383.28	383.85
6582	NASDAQ	ORLY	Fri, Jun 14, 2019	389.60	390.10	386.17	387.96
6581	NASDAQ	ORLY	Thu, Jun 13, 2019	386.55	389.81	385.13	387.57
6580	NASDAQ	ORLY	Wed, Jun 12, 2019	381.25	385.43	380.17	384.71
6579	NASDAQ	ORLY	Tue, Jun 11, 2019	387.55	387.59	380.11	381.00
6578	NASDAQ	ORLY	Mon, Jun 10, 2019	382.87	387.64	382.87	385.03
6577	NASDAQ	ORLY	Fri, Jun 7, 2019	383.17	385.18	381.39	382.26
6576	NASDAQ	ORLY	Thu, Jun 6, 2019	379.46	383.57	378.82	381.05
6575	NASDAQ	ORLY	Wed, Jun 5, 2019	375.34	381.51	374.17	379.89
6574	NASDAQ	ORLY	Tue, Jun 4, 2019	377.97	380.59	372.95	374.90
6573	NASDAQ	ORLY	Mon, Jun 3, 2019	371.49	378.58	367.64	374.22
6572	NASDAQ	ORLY	Fri, May 31, 2019	368.85	372.16	366.29	371.37
6571	NASDAQ	ORLY	Thu, May 30, 2019	368.57	373.14	366.44	372.31
6570	NASDAQ	ORLY	Wed, May 29, 2019	368.20	370.49	363.44	367.13
6569	NASDAQ	ORLY	Tue, May 28, 2019	368.67	376.28	368.58	369.30
6568	NASDAQ	ORLY	Fri, May 24, 2019	368.49	372.33	362.24	366.85
6567	NASDAQ	ORLY	Thu, May 23, 2019	365.18	367.90	362.12	366.14
6566	NASDAQ	ORLY	Wed, May 22, 2019	360.97	369.82	360.10	368.62
6565	NASDAQ	ORLY	Tue, May 21, 2019	356.31	363.80	356.31	362.64
6564	NASDAQ	ORLY	Mon, May 20, 2019	350.58	355.76	349.84	353.99
6563	NASDAQ	ORLY	Fri, May 17, 2019	351.44	357.90	350.36	353.02
6562	NASDAQ	ORLY	Thu, May 16, 2019	353.80	356.66	351.17	352.57
6561	NASDAQ	ORLY	Wed, May 15, 2019	352.78	356.10	351.97	353.40
6560	NASDAQ	ORLY	Tue, May 14, 2019	355.03	355.42	349.71	353.81
6559	NASDAQ	ORLY	Mon, May 13, 2019	360.66	361.46	353.91	354.85
6558	NASDAQ	ORLY	Fri, May 10, 2019	365.55	368.62	358.54	364.79
6557	NASDAQ	ORLY	Thu, May 9, 2019	364.38	367.83	361.66	367.39
6556	NASDAQ	ORLY	Wed, May 8, 2019	368.28	370.35	364.65	367.77
6555	NASDAQ	ORLY	Tue, May 7, 2019	373.12	375.71	366.61	368.87
6554	NASDAQ	ORLY	Mon, May 6, 2019	372.49	377.06	370.50	375.76
6553	NASDAQ	ORLY	Fri, May 3, 2019	382.37	383.11	375.48	375.79
6552	NASDAQ	ORLY	Thu, May 2, 2019	373.00	381.61	372.20	381.03
6551	NASDAQ	ORLY	Wed, May 1, 2019	377.69	381.80	373.28	373.55
6550	NASDAQ	ORLY	Tue, Apr 30, 2019	373.72	378.88	370.50	378.57
6549	NASDAQ	ORLY	Mon, Apr 29, 2019	380.95	383.77	373.35	375.00
6548	NASDAQ	ORLY	Fri, Apr 26, 2019	380.63	381.01	374.03	379.96
6547	NASDAQ	ORLY	Thu, Apr 25, 2019	380.43	382.20	367.12	380.00
6546	NASDAQ	ORLY	Wed, Apr 24, 2019	396.75	400.93	394.46	396.71
6545	NASDAQ	ORLY	Tue, Apr 23, 2019	393.12	398.92	392.47	395.66
6544	NASDAQ	ORLY	Mon, Apr 22, 2019	397.43	398.60	392.06	393.31
6543	NASDAQ	ORLY	Thu, Apr 18, 2019	401.00	402.61	397.23	399.46
6542	NASDAQ	ORLY	Wed, Apr 17, 2019	407.42	408.20	403.12	404.27
6541	NASDAQ	ORLY	Tue, Apr 16, 2019	410.08	414.63	406.29	408.49
6540	NASDAQ	ORLY	Mon, Apr 15, 2019	405.34	409.71	404.20	408.67
6539	NASDAQ	ORLY	Fri, Apr 12, 2019	407.85	408.84	404.11	406.32
6538	NASDAQ	ORLY	Thu, Apr 11, 2019	406.26	409.33	403.19	407.85
6537	NASDAQ	ORLY	Wed, Apr 10, 2019	401.46	405.14	398.88	405.01
6536	NASDAQ	ORLY	Tue, Apr 9, 2019	400.67	401.46	397.55	399.91
6535	NASDAQ	ORLY	Mon, Apr 8, 2019	400.76	404.16	397.45	401.99
6534	NASDAQ	ORLY	Fri, Apr 5, 2019	399.63	403.79	398.17	401.13
6533	NASDAQ	ORLY	Thu, Apr 4, 2019	397.00	398.41	394.00	398.08
6532	NASDAQ	ORLY	Wed, Apr 3, 2019	396.37	398.07	394.16	396.40
6531	NASDAQ	ORLY	Tue, Apr 2, 2019	393.00	395.05	390.54	394.33
6530	NASDAQ	ORLY	Mon, Apr 1, 2019	391.40	394.42	388.85	391.54
6529	NASDAQ	ORLY	Fri, Mar 29, 2019	389.64	391.78	387.63	388.30
6528	NASDAQ	ORLY	Thu, Mar 28, 2019	388.77	390.36	384.08	388.47
6527	NASDAQ	ORLY	Wed, Mar 27, 2019	385.38	388.23	381.98	386.89
6526	NASDAQ	ORLY	Tue, Mar 26, 2019	387.11	387.80	382.64	384.68
6525	NASDAQ	ORLY	Mon, Mar 25, 2019	381.50	387.11	377.36	385.89
6524	NASDAQ	ORLY	Fri, Mar 22, 2019	383.44	385.81	375.98	376.30
6523	NASDAQ	ORLY	Thu, Mar 21, 2019	375.19	385.00	373.25	384.61
6522	NASDAQ	ORLY	Wed, Mar 20, 2019	372.97	378.02	371.26	375.48
6521	NASDAQ	ORLY	Tue, Mar 19, 2019	375.82	379.39	373.02	374.21
6520	NASDAQ	ORLY	Mon, Mar 18, 2019	369.26	378.33	368.96	375.80
6519	NASDAQ	ORLY	Fri, Mar 15, 2019	368.86	371.06	363.27	370.02
6518	NASDAQ	ORLY	Thu, Mar 14, 2019	366.03	368.48	362.79	368.16
6517	NASDAQ	ORLY	Wed, Mar 13, 2019	366.95	369.60	365.01	367.33
6516	NASDAQ	ORLY	Tue, Mar 12, 2019	367.35	368.36	361.54	365.51
6515	NASDAQ	ORLY	Mon, Mar 11, 2019	365.00	367.71	362.56	366.34
6514	NASDAQ	ORLY	Fri, Mar 8, 2019	368.00	368.03	362.21	364.10
6513	NASDAQ	ORLY	Thu, Mar 7, 2019	371.59	372.63	368.18	369.41
6512	NASDAQ	ORLY	Wed, Mar 6, 2019	376.02	376.73	371.22	372.36
6511	NASDAQ	ORLY	Tue, Mar 5, 2019	371.98	377.69	369.65	374.80
6510	NASDAQ	ORLY	Mon, Mar 4, 2019	371.46	376.00	366.79	370.48
6509	NASDAQ	ORLY	Fri, Mar 1, 2019	373.10	374.81	366.96	371.09
6508	NASDAQ	ORLY	Thu, Feb 28, 2019	364.28	372.70	363.60	371.96
6507	NASDAQ	ORLY	Wed, Feb 27, 2019	378.28	379.25	366.95	367.96
6506	NASDAQ	ORLY	Tue, Feb 26, 2019	381.00	383.80	376.12	378.04
6505	NASDAQ	ORLY	Mon, Feb 25, 2019	384.38	385.00	372.91	375.16
6504	NASDAQ	ORLY	Fri, Feb 22, 2019	382.41	385.90	380.86	383.99
6503	NASDAQ	ORLY	Thu, Feb 21, 2019	382.39	383.15	378.57	380.50
6502	NASDAQ	ORLY	Wed, Feb 20, 2019	383.58	386.13	379.00	383.58
6501	NASDAQ	ORLY	Tue, Feb 19, 2019	388.27	394.42	382.08	384.54
6500	NASDAQ	ORLY	Fri, Feb 15, 2019	386.11	388.51	382.07	388.00
6499	NASDAQ	ORLY	Thu, Feb 14, 2019	376.31	383.68	372.87	383.05
6498	NASDAQ	ORLY	Wed, Feb 13, 2019	379.39	379.91	375.13	377.42
6497	NASDAQ	ORLY	Tue, Feb 12, 2019	369.27	378.64	369.06	378.49
6496	NASDAQ	ORLY	Mon, Feb 11, 2019	359.99	368.73	358.89	366.68
6495	NASDAQ	ORLY	Fri, Feb 8, 2019	362.53	365.39	357.76	360.23
6494	NASDAQ	ORLY	Thu, Feb 7, 2019	361.60	366.18	353.70	365.46
6493	NASDAQ	ORLY	Wed, Feb 6, 2019	356.58	359.00	352.31	353.62
6492	NASDAQ	ORLY	Tue, Feb 5, 2019	356.19	359.77	354.35	358.21
6491	NASDAQ	ORLY	Mon, Feb 4, 2019	348.22	356.48	345.50	356.17
6490	NASDAQ	ORLY	Fri, Feb 1, 2019	346.08	348.69	342.77	346.75
6489	NASDAQ	ORLY	Thu, Jan 31, 2019	346.91	347.72	340.00	344.66
6488	NASDAQ	ORLY	Wed, Jan 30, 2019	339.42	346.16	337.26	345.68
6487	NASDAQ	ORLY	Tue, Jan 29, 2019	334.73	339.89	333.44	339.24
6486	NASDAQ	ORLY	Mon, Jan 28, 2019	336.16	340.34	333.11	335.67
6485	NASDAQ	ORLY	Fri, Jan 25, 2019	341.67	342.81	331.34	337.44
6484	NASDAQ	ORLY	Thu, Jan 24, 2019	348.81	348.84	339.49	339.94
6483	NASDAQ	ORLY	Wed, Jan 23, 2019	345.00	349.18	342.51	347.90
6482	NASDAQ	ORLY	Tue, Jan 22, 2019	349.16	352.63	343.26	345.45
6481	NASDAQ	ORLY	Fri, Jan 18, 2019	350.73	353.74	345.89	351.50
6480	NASDAQ	ORLY	Thu, Jan 17, 2019	344.31	350.28	341.64	348.22
6479	NASDAQ	ORLY	Wed, Jan 16, 2019	344.73	344.73	340.00	344.00
6478	NASDAQ	ORLY	Tue, Jan 15, 2019	341.25	346.91	340.00	344.15
6477	NASDAQ	ORLY	Mon, Jan 14, 2019	336.62	343.45	335.31	341.15
6476	NASDAQ	ORLY	Fri, Jan 11, 2019	341.68	343.95	337.07	338.73
6475	NASDAQ	ORLY	Thu, Jan 10, 2019	340.16	343.72	337.35	343.44
6474	NASDAQ	ORLY	Wed, Jan 9, 2019	336.87	346.50	336.87	343.54
6473	NASDAQ	ORLY	Tue, Jan 8, 2019	342.08	342.41	329.86	336.07
6472	NASDAQ	ORLY	Mon, Jan 7, 2019	341.57	344.72	336.03	339.69
6471	NASDAQ	ORLY	Fri, Jan 4, 2019	348.46	351.88	338.83	341.82
6470	NASDAQ	ORLY	Thu, Jan 3, 2019	338.95	348.96	335.38	346.13
6469	NASDAQ	ORLY	Wed, Jan 2, 2019	335.82	346.71	335.01	341.15
6468	NASDAQ	ORLY	Mon, Dec 31, 2018	345.00	346.10	340.06	344.33
6467	NASDAQ	ORLY	Fri, Dec 28, 2018	345.31	346.48	338.58	342.10
6466	NASDAQ	ORLY	Thu, Dec 27, 2018	340.57	343.15	331.03	343.12
6465	NASDAQ	ORLY	Wed, Dec 26, 2018	329.26	344.54	329.26	344.45
6464	NASDAQ	ORLY	Mon, Dec 24, 2018	330.23	333.00	326.71	327.41
6463	NASDAQ	ORLY	Fri, Dec 21, 2018	330.77	339.97	329.37	330.57
6462	NASDAQ	ORLY	Thu, Dec 20, 2018	340.05	340.87	327.33	332.69
6461	NASDAQ	ORLY	Wed, Dec 19, 2018	343.16	348.92	338.01	340.39
6460	NASDAQ	ORLY	Tue, Dec 18, 2018	342.00	347.34	341.20	344.10
6459	NASDAQ	ORLY	Mon, Dec 17, 2018	346.94	347.51	338.81	340.94
6458	NASDAQ	ORLY	Fri, Dec 14, 2018	352.98	356.40	347.81	348.17
6457	NASDAQ	ORLY	Thu, Dec 13, 2018	352.65	355.50	350.43	354.56
6456	NASDAQ	ORLY	Wed, Dec 12, 2018	346.61	355.44	346.49	353.63
6455	NASDAQ	ORLY	Tue, Dec 11, 2018	340.58	346.67	339.52	342.57
6454	NASDAQ	ORLY	Mon, Dec 10, 2018	332.86	340.12	328.41	338.06
6453	NASDAQ	ORLY	Fri, Dec 7, 2018	336.62	343.96	330.36	331.45
6452	NASDAQ	ORLY	Thu, Dec 6, 2018	342.38	342.40	330.10	340.41
6451	NASDAQ	ORLY	Tue, Dec 4, 2018	346.53	355.97	343.00	346.43
6450	NASDAQ	ORLY	Mon, Dec 3, 2018	350.37	351.43	343.24	346.34
6449	NASDAQ	ORLY	Fri, Nov 30, 2018	355.27	356.73	344.29	346.78
6448	NASDAQ	ORLY	Thu, Nov 29, 2018	357.31	361.57	354.42	354.85
6447	NASDAQ	ORLY	Wed, Nov 28, 2018	352.77	359.09	352.15	358.87
6446	NASDAQ	ORLY	Tue, Nov 27, 2018	350.08	356.00	350.08	353.08
6445	NASDAQ	ORLY	Mon, Nov 26, 2018	354.52	358.50	350.26	350.99
6444	NASDAQ	ORLY	Fri, Nov 23, 2018	343.22	353.38	343.00	350.63
6443	NASDAQ	ORLY	Wed, Nov 21, 2018	337.64	346.29	337.64	345.58
6442	NASDAQ	ORLY	Tue, Nov 20, 2018	350.36	350.96	335.83	336.07
6441	NASDAQ	ORLY	Mon, Nov 19, 2018	352.62	358.42	349.83	354.24
6440	NASDAQ	ORLY	Fri, Nov 16, 2018	343.30	353.09	342.22	352.60
6439	NASDAQ	ORLY	Thu, Nov 15, 2018	352.79	352.83	343.74	346.00
6438	NASDAQ	ORLY	Wed, Nov 14, 2018	359.94	363.20	354.15	354.78
6437	NASDAQ	ORLY	Tue, Nov 13, 2018	355.32	359.06	353.34	357.52
6436	NASDAQ	ORLY	Mon, Nov 12, 2018	353.60	355.27	346.92	349.41
6435	NASDAQ	ORLY	Fri, Nov 9, 2018	354.45	356.26	349.86	354.74
6434	NASDAQ	ORLY	Thu, Nov 8, 2018	341.76	354.48	340.83	353.44
6433	NASDAQ	ORLY	Wed, Nov 7, 2018	335.95	342.93	333.54	342.13
6432	NASDAQ	ORLY	Tue, Nov 6, 2018	328.59	335.00	328.59	333.54
6431	NASDAQ	ORLY	Mon, Nov 5, 2018	325.45	329.01	324.81	327.27
6430	NASDAQ	ORLY	Fri, Nov 2, 2018	321.34	326.68	319.13	325.23
6429	NASDAQ	ORLY	Thu, Nov 1, 2018	319.11	324.54	318.33	320.61
6428	NASDAQ	ORLY	Wed, Oct 31, 2018	332.04	333.00	319.69	320.75
6427	NASDAQ	ORLY	Tue, Oct 30, 2018	330.69	335.28	327.32	330.47
6426	NASDAQ	ORLY	Mon, Oct 29, 2018	330.15	333.24	324.77	329.18
6425	NASDAQ	ORLY	Fri, Oct 26, 2018	319.40	331.76	315.00	326.08
6424	NASDAQ	ORLY	Thu, Oct 25, 2018	318.00	334.00	314.14	324.55
6423	NASDAQ	ORLY	Wed, Oct 24, 2018	340.80	344.50	320.65	322.83
6422	NASDAQ	ORLY	Tue, Oct 23, 2018	341.68	343.64	337.55	340.33
6421	NASDAQ	ORLY	Mon, Oct 22, 2018	341.15	347.64	341.05	344.82
6420	NASDAQ	ORLY	Fri, Oct 19, 2018	344.50	346.00	339.57	339.87
6419	NASDAQ	ORLY	Thu, Oct 18, 2018	335.00	341.73	333.95	338.45
6418	NASDAQ	ORLY	Wed, Oct 17, 2018	346.77	347.59	326.45	334.78
6417	NASDAQ	ORLY	Tue, Oct 16, 2018	342.33	347.99	337.76	347.27
6416	NASDAQ	ORLY	Mon, Oct 15, 2018	339.72	346.01	338.21	343.54
6415	NASDAQ	ORLY	Fri, Oct 12, 2018	334.12	340.62	332.58	339.54
6414	NASDAQ	ORLY	Thu, Oct 11, 2018	334.66	340.25	328.17	330.35
6413	NASDAQ	ORLY	Wed, Oct 10, 2018	344.47	345.84	336.05	336.45
6412	NASDAQ	ORLY	Tue, Oct 9, 2018	344.52	349.67	344.52	345.56
6411	NASDAQ	ORLY	Mon, Oct 8, 2018	340.61	346.71	340.39	344.34
6410	NASDAQ	ORLY	Fri, Oct 5, 2018	339.60	344.74	338.38	340.82
6409	NASDAQ	ORLY	Thu, Oct 4, 2018	343.74	344.43	338.07	339.44
6408	NASDAQ	ORLY	Wed, Oct 3, 2018	343.57	345.80	342.62	343.50
6407	NASDAQ	ORLY	Tue, Oct 2, 2018	346.85	346.85	342.03	342.09
6406	NASDAQ	ORLY	Mon, Oct 1, 2018	349.38	349.48	344.45	345.78
6405	NASDAQ	ORLY	Fri, Sep 28, 2018	345.99	349.21	345.20	347.32
6404	NASDAQ	ORLY	Thu, Sep 27, 2018	345.12	348.30	344.32	345.90
6403	NASDAQ	ORLY	Wed, Sep 26, 2018	345.65	349.27	345.32	345.72
6402	NASDAQ	ORLY	Tue, Sep 25, 2018	344.41	345.74	342.79	344.31
6401	NASDAQ	ORLY	Mon, Sep 24, 2018	341.59	346.15	338.55	343.05
6400	NASDAQ	ORLY	Fri, Sep 21, 2018	345.50	345.62	342.19	344.51
6399	NASDAQ	ORLY	Thu, Sep 20, 2018	343.65	344.93	340.94	344.54
6398	NASDAQ	ORLY	Wed, Sep 19, 2018	340.73	343.99	340.11	342.91
6397	NASDAQ	ORLY	Tue, Sep 18, 2018	331.15	342.29	329.99	340.48
6396	NASDAQ	ORLY	Mon, Sep 17, 2018	340.24	341.47	334.85	336.66
6395	NASDAQ	ORLY	Fri, Sep 14, 2018	342.74	343.99	337.95	338.73
6394	NASDAQ	ORLY	Thu, Sep 13, 2018	343.08	345.23	339.77	341.81
6393	NASDAQ	ORLY	Wed, Sep 12, 2018	347.97	349.36	342.78	343.96
6392	NASDAQ	ORLY	Tue, Sep 11, 2018	346.04	351.65	346.04	347.72
6391	NASDAQ	ORLY	Mon, Sep 10, 2018	348.07	349.42	345.01	345.89
6390	NASDAQ	ORLY	Fri, Sep 7, 2018	344.09	347.98	344.09	346.12
6389	NASDAQ	ORLY	Thu, Sep 6, 2018	340.87	346.30	340.87	344.70
6388	NASDAQ	ORLY	Wed, Sep 5, 2018	342.84	346.35	340.43	340.86
6387	NASDAQ	ORLY	Tue, Sep 4, 2018	335.52	345.36	335.52	343.78
6386	NASDAQ	ORLY	Fri, Aug 31, 2018	329.63	335.98	329.63	335.42
6385	NASDAQ	ORLY	Thu, Aug 30, 2018	331.82	333.75	329.04	329.53
6384	NASDAQ	ORLY	Wed, Aug 29, 2018	332.14	335.36	330.07	332.77
6383	NASDAQ	ORLY	Tue, Aug 28, 2018	331.16	332.60	328.99	332.03
6382	NASDAQ	ORLY	Mon, Aug 27, 2018	332.22	332.95	329.28	330.08
6381	NASDAQ	ORLY	Fri, Aug 24, 2018	332.15	333.33	328.90	330.67
6380	NASDAQ	ORLY	Thu, Aug 23, 2018	329.13	332.23	327.75	331.65
6379	NASDAQ	ORLY	Wed, Aug 22, 2018	328.85	332.40	328.24	328.66
6378	NASDAQ	ORLY	Tue, Aug 21, 2018	331.48	334.02	328.29	329.97
6377	NASDAQ	ORLY	Mon, Aug 20, 2018	330.87	332.27	326.37	330.11
6376	NASDAQ	ORLY	Fri, Aug 17, 2018	328.17	330.21	326.18	329.96
6375	NASDAQ	ORLY	Thu, Aug 16, 2018	326.51	329.21	325.48	328.54
6374	NASDAQ	ORLY	Wed, Aug 15, 2018	320.71	327.21	318.30	324.75
6373	NASDAQ	ORLY	Tue, Aug 14, 2018	317.01	325.36	317.01	323.27
6372	NASDAQ	ORLY	Mon, Aug 13, 2018	319.96	320.00	314.09	314.36
6371	NASDAQ	ORLY	Fri, Aug 10, 2018	316.10	319.86	315.79	318.94
6370	NASDAQ	ORLY	Thu, Aug 9, 2018	317.66	320.22	316.39	318.78
6369	NASDAQ	ORLY	Wed, Aug 8, 2018	316.39	321.01	316.31	318.04
6368	NASDAQ	ORLY	Tue, Aug 7, 2018	315.50	316.57	312.05	315.67
6367	NASDAQ	ORLY	Mon, Aug 6, 2018	312.33	315.86	311.17	315.47
6366	NASDAQ	ORLY	Fri, Aug 3, 2018	309.39	312.99	308.46	311.88
6365	NASDAQ	ORLY	Thu, Aug 2, 2018	301.73	310.11	301.41	308.87
6364	NASDAQ	ORLY	Wed, Aug 1, 2018	302.66	305.00	301.02	302.70
6363	NASDAQ	ORLY	Tue, Jul 31, 2018	303.09	306.30	301.62	306.00
6362	NASDAQ	ORLY	Mon, Jul 30, 2018	299.68	305.76	299.00	304.59
6361	NASDAQ	ORLY	Fri, Jul 27, 2018	303.58	305.05	298.12	300.44
6360	NASDAQ	ORLY	Thu, Jul 26, 2018	305.00	310.00	297.83	303.76
6359	NASDAQ	ORLY	Wed, Jul 25, 2018	294.31	297.37	291.16	297.20
6358	NASDAQ	ORLY	Tue, Jul 24, 2018	300.91	300.91	293.01	294.15
6357	NASDAQ	ORLY	Mon, Jul 23, 2018	297.05	301.69	291.54	299.53
6356	NASDAQ	ORLY	Fri, Jul 20, 2018	299.09	299.81	296.58	297.33
6355	NASDAQ	ORLY	Thu, Jul 19, 2018	290.02	300.07	288.43	299.23
6354	NASDAQ	ORLY	Wed, Jul 18, 2018	289.76	290.81	288.21	290.51
6353	NASDAQ	ORLY	Tue, Jul 17, 2018	284.59	289.76	284.11	289.50
6352	NASDAQ	ORLY	Mon, Jul 16, 2018	286.62	287.63	283.39	285.32
6351	NASDAQ	ORLY	Fri, Jul 13, 2018	285.47	289.39	285.47	286.00
6350	NASDAQ	ORLY	Thu, Jul 12, 2018	285.35	287.32	283.58	284.91
6349	NASDAQ	ORLY	Wed, Jul 11, 2018	286.82	286.99	281.18	283.34
6348	NASDAQ	ORLY	Tue, Jul 10, 2018	289.40	290.01	285.85	288.11
6347	NASDAQ	ORLY	Mon, Jul 9, 2018	284.24	290.34	283.64	289.38
6346	NASDAQ	ORLY	Fri, Jul 6, 2018	280.88	283.50	279.32	282.95
6345	NASDAQ	ORLY	Thu, Jul 5, 2018	277.64	280.35	273.74	279.73
6344	NASDAQ	ORLY	Tue, Jul 3, 2018	276.24	280.40	275.76	276.78
6343	NASDAQ	ORLY	Mon, Jul 2, 2018	272.45	274.71	270.97	274.52
6342	NASDAQ	ORLY	Fri, Jun 29, 2018	277.51	278.00	273.30	273.57
6341	NASDAQ	ORLY	Thu, Jun 28, 2018	272.87	278.63	271.58	276.26
6340	NASDAQ	ORLY	Wed, Jun 27, 2018	281.79	281.98	272.37	272.84
6339	NASDAQ	ORLY	Tue, Jun 26, 2018	280.56	282.23	280.48	281.04
6338	NASDAQ	ORLY	Mon, Jun 25, 2018	281.43	283.54	278.44	280.32
6337	NASDAQ	ORLY	Fri, Jun 22, 2018	288.34	290.35	285.57	286.16
6336	NASDAQ	ORLY	Thu, Jun 21, 2018	284.01	288.34	282.80	287.07
6335	NASDAQ	ORLY	Wed, Jun 20, 2018	283.14	287.00	280.79	284.18
6334	NASDAQ	ORLY	Tue, Jun 19, 2018	280.17	283.20	278.85	282.01
6333	NASDAQ	ORLY	Mon, Jun 18, 2018	281.86	283.57	280.33	282.11
6332	NASDAQ	ORLY	Fri, Jun 15, 2018	280.00	285.06	279.91	282.93
6331	NASDAQ	ORLY	Thu, Jun 14, 2018	282.74	284.26	280.37	281.89
6330	NASDAQ	ORLY	Wed, Jun 13, 2018	284.25	284.86	281.56	281.65
6329	NASDAQ	ORLY	Tue, Jun 12, 2018	284.95	286.86	283.73	284.78
6328	NASDAQ	ORLY	Mon, Jun 11, 2018	282.62	286.51	282.31	284.78
6327	NASDAQ	ORLY	Fri, Jun 8, 2018	281.53	284.16	281.26	283.13
6326	NASDAQ	ORLY	Thu, Jun 7, 2018	279.79	287.66	278.54	282.76
6325	NASDAQ	ORLY	Wed, Jun 6, 2018	276.34	279.65	275.84	279.13
6324	NASDAQ	ORLY	Tue, Jun 5, 2018	277.44	277.71	274.51	275.82
6323	NASDAQ	ORLY	Mon, Jun 4, 2018	273.15	279.34	272.94	277.72
6322	NASDAQ	ORLY	Fri, Jun 1, 2018	269.91	274.72	269.26	272.48
6321	NASDAQ	ORLY	Thu, May 31, 2018	272.85	272.86	268.35	269.41
6320	NASDAQ	ORLY	Wed, May 30, 2018	270.10	273.87	268.04	273.56
6319	NASDAQ	ORLY	Tue, May 29, 2018	266.40	270.30	265.27	269.15
6318	NASDAQ	ORLY	Fri, May 25, 2018	267.99	269.92	267.56	268.29
6317	NASDAQ	ORLY	Thu, May 24, 2018	270.29	271.50	265.11	268.64
6316	NASDAQ	ORLY	Wed, May 23, 2018	266.58	271.31	266.32	271.24
6315	NASDAQ	ORLY	Tue, May 22, 2018	280.02	280.40	264.50	267.45
6314	NASDAQ	ORLY	Mon, May 21, 2018	273.85	278.84	272.28	276.18
6313	NASDAQ	ORLY	Fri, May 18, 2018	273.90	273.90	270.61	272.09
6312	NASDAQ	ORLY	Thu, May 17, 2018	270.49	276.34	269.96	272.89
6311	NASDAQ	ORLY	Wed, May 16, 2018	273.38	274.96	269.93	271.26
6310	NASDAQ	ORLY	Tue, May 15, 2018	271.81	273.55	266.64	272.45
6309	NASDAQ	ORLY	Mon, May 14, 2018	269.67	274.95	267.75	272.85
6308	NASDAQ	ORLY	Fri, May 11, 2018	264.96	270.89	263.06	269.62
6307	NASDAQ	ORLY	Thu, May 10, 2018	265.55	265.55	261.75	265.20
6306	NASDAQ	ORLY	Wed, May 9, 2018	266.17	267.89	258.73	265.41
6305	NASDAQ	ORLY	Tue, May 8, 2018	262.95	266.20	261.09	265.74
6304	NASDAQ	ORLY	Mon, May 7, 2018	259.98	264.00	259.41	263.17
6303	NASDAQ	ORLY	Fri, May 4, 2018	257.18	262.30	256.19	259.51
6302	NASDAQ	ORLY	Thu, May 3, 2018	258.64	260.99	255.16	258.94
6301	NASDAQ	ORLY	Wed, May 2, 2018	258.26	261.98	255.75	259.50
6300	NASDAQ	ORLY	Tue, May 1, 2018	254.09	259.75	254.09	258.76
6299	NASDAQ	ORLY	Mon, Apr 30, 2018	263.98	264.57	256.07	256.07
6298	NASDAQ	ORLY	Fri, Apr 27, 2018	259.23	265.00	256.53	263.29
6297	NASDAQ	ORLY	Thu, Apr 26, 2018	254.94	262.00	249.50	257.40
6296	NASDAQ	ORLY	Wed, Apr 25, 2018	224.40	229.59	224.40	227.67
6295	NASDAQ	ORLY	Tue, Apr 24, 2018	224.33	227.62	223.08	224.63
6294	NASDAQ	ORLY	Mon, Apr 23, 2018	222.24	224.46	220.95	222.58
6293	NASDAQ	ORLY	Fri, Apr 20, 2018	222.76	223.68	217.64	221.48
6292	NASDAQ	ORLY	Thu, Apr 19, 2018	225.81	226.58	221.63	222.95
6291	NASDAQ	ORLY	Wed, Apr 18, 2018	225.31	229.10	224.74	226.73
6290	NASDAQ	ORLY	Tue, Apr 17, 2018	226.76	227.34	223.51	224.01
6289	NASDAQ	ORLY	Mon, Apr 16, 2018	227.26	229.36	223.76	226.77
6288	NASDAQ	ORLY	Fri, Apr 13, 2018	231.15	232.22	222.72	224.87
6287	NASDAQ	ORLY	Thu, Apr 12, 2018	232.21	234.12	229.79	229.85
6286	NASDAQ	ORLY	Wed, Apr 11, 2018	234.68	236.33	232.30	232.79
6285	NASDAQ	ORLY	Tue, Apr 10, 2018	235.24	237.85	232.42	236.69
6284	NASDAQ	ORLY	Mon, Apr 9, 2018	237.08	239.35	231.85	232.28
6283	NASDAQ	ORLY	Fri, Apr 6, 2018	242.64	243.40	234.36	237.19
6282	NASDAQ	ORLY	Thu, Apr 5, 2018	243.93	245.00	239.28	243.87
6281	NASDAQ	ORLY	Wed, Apr 4, 2018	234.25	242.92	234.06	242.03
6280	NASDAQ	ORLY	Tue, Apr 3, 2018	236.63	240.83	234.23	237.77
6279	NASDAQ	ORLY	Mon, Apr 2, 2018	245.48	247.36	232.34	236.08
6278	NASDAQ	ORLY	Thu, Mar 29, 2018	243.86	249.96	243.86	247.38
6277	NASDAQ	ORLY	Wed, Mar 28, 2018	239.40	245.49	239.26	242.72
6276	NASDAQ	ORLY	Tue, Mar 27, 2018	246.66	247.69	238.26	238.97
6275	NASDAQ	ORLY	Mon, Mar 26, 2018	242.94	245.97	241.10	245.40
6274	NASDAQ	ORLY	Fri, Mar 23, 2018	241.37	245.99	239.38	239.44
6273	NASDAQ	ORLY	Thu, Mar 22, 2018	244.90	247.47	240.97	241.16
6272	NASDAQ	ORLY	Wed, Mar 21, 2018	247.43	251.90	246.90	247.05
6271	NASDAQ	ORLY	Tue, Mar 20, 2018	249.63	250.57	246.88	247.61
6270	NASDAQ	ORLY	Mon, Mar 19, 2018	250.16	254.11	246.43	248.70
6269	NASDAQ	ORLY	Fri, Mar 16, 2018	250.08	253.34	248.30	251.16
6268	NASDAQ	ORLY	Thu, Mar 15, 2018	249.55	252.32	248.50	248.84
6267	NASDAQ	ORLY	Wed, Mar 14, 2018	251.40	253.15	248.19	249.14
6266	NASDAQ	ORLY	Tue, Mar 13, 2018	250.13	253.44	248.15	250.82
6265	NASDAQ	ORLY	Mon, Mar 12, 2018	250.52	251.01	246.01	249.12
6264	NASDAQ	ORLY	Fri, Mar 9, 2018	244.44	250.83	243.25	250.51
6263	NASDAQ	ORLY	Thu, Mar 8, 2018	244.42	244.86	241.67	242.34
6262	NASDAQ	ORLY	Wed, Mar 7, 2018	249.32	250.50	242.43	242.78
6261	NASDAQ	ORLY	Tue, Mar 6, 2018	246.78	252.78	245.64	251.74
6260	NASDAQ	ORLY	Mon, Mar 5, 2018	240.00	246.91	240.00	246.85
6259	NASDAQ	ORLY	Fri, Mar 2, 2018	242.33	244.13	237.70	241.01
6258	NASDAQ	ORLY	Thu, Mar 1, 2018	243.63	248.16	240.54	243.26
6257	NASDAQ	ORLY	Wed, Feb 28, 2018	240.88	250.31	239.01	244.19
6256	NASDAQ	ORLY	Tue, Feb 27, 2018	253.40	253.67	238.41	238.58
6255	NASDAQ	ORLY	Mon, Feb 26, 2018	254.40	255.03	251.50	254.97
6254	NASDAQ	ORLY	Fri, Feb 23, 2018	249.08	254.22	249.08	254.13
6253	NASDAQ	ORLY	Thu, Feb 22, 2018	248.47	251.87	246.65	247.36
6252	NASDAQ	ORLY	Wed, Feb 21, 2018	255.05	258.76	247.53	247.69
6251	NASDAQ	ORLY	Tue, Feb 20, 2018	250.05	254.89	247.73	252.38
6250	NASDAQ	ORLY	Fri, Feb 16, 2018	251.99	253.54	249.43	251.10
6249	NASDAQ	ORLY	Thu, Feb 15, 2018	248.62	252.29	247.60	252.29
6248	NASDAQ	ORLY	Wed, Feb 14, 2018	244.06	249.52	242.38	247.55
6247	NASDAQ	ORLY	Tue, Feb 13, 2018	247.09	248.87	243.08	245.31
6246	NASDAQ	ORLY	Mon, Feb 12, 2018	250.60	252.89	244.66	248.25
6245	NASDAQ	ORLY	Fri, Feb 9, 2018	254.82	256.36	239.82	249.83
6244	NASDAQ	ORLY	Thu, Feb 8, 2018	256.00	262.36	248.44	252.22
6243	NASDAQ	ORLY	Wed, Feb 7, 2018	254.03	258.40	250.51	252.08
6242	NASDAQ	ORLY	Tue, Feb 6, 2018	245.15	255.72	241.68	254.90
6241	NASDAQ	ORLY	Mon, Feb 5, 2018	251.73	258.47	246.46	246.49
6240	NASDAQ	ORLY	Fri, Feb 2, 2018	260.72	263.08	251.84	252.64
6239	NASDAQ	ORLY	Thu, Feb 1, 2018	263.01	266.47	260.67	262.38
6238	NASDAQ	ORLY	Wed, Jan 31, 2018	269.13	271.56	263.70	264.69
6237	NASDAQ	ORLY	Tue, Jan 30, 2018	272.87	276.05	267.78	268.27
6236	NASDAQ	ORLY	Mon, Jan 29, 2018	275.14	276.24	272.96	273.94
6235	NASDAQ	ORLY	Fri, Jan 26, 2018	275.14	276.01	272.75	275.47
6234	NASDAQ	ORLY	Thu, Jan 25, 2018	277.57	279.23	272.38	272.88
6233	NASDAQ	ORLY	Wed, Jan 24, 2018	272.49	277.13	269.18	275.93
6232	NASDAQ	ORLY	Tue, Jan 23, 2018	271.49	272.46	268.82	271.21
6231	NASDAQ	ORLY	Mon, Jan 22, 2018	273.00	274.68	268.77	272.30
6230	NASDAQ	ORLY	Fri, Jan 19, 2018	268.04	273.17	266.79	273.02
6229	NASDAQ	ORLY	Thu, Jan 18, 2018	264.92	267.13	263.36	266.33
6228	NASDAQ	ORLY	Wed, Jan 17, 2018	259.61	265.82	257.50	265.04
6227	NASDAQ	ORLY	Tue, Jan 16, 2018	259.86	260.51	256.35	257.89
6226	NASDAQ	ORLY	Fri, Jan 12, 2018	261.15	261.15	256.13	258.60
6225	NASDAQ	ORLY	Thu, Jan 11, 2018	258.54	260.28	256.96	259.75
6224	NASDAQ	ORLY	Wed, Jan 10, 2018	260.19	261.13	258.06	258.45
6223	NASDAQ	ORLY	Tue, Jan 9, 2018	260.18	262.38	258.01	261.26
6222	NASDAQ	ORLY	Mon, Jan 8, 2018	260.95	266.26	259.21	260.00
6221	NASDAQ	ORLY	Fri, Jan 5, 2018	259.49	262.33	257.51	260.28
6220	NASDAQ	ORLY	Thu, Jan 4, 2018	255.56	261.22	254.22	257.68
6219	NASDAQ	ORLY	Wed, Jan 3, 2018	249.90	255.71	248.82	253.84
6218	NASDAQ	ORLY	Tue, Jan 2, 2018	241.34	252.03	241.29	249.26
6217	NASDAQ	ORLY	Fri, Dec 29, 2017	241.34	242.51	240.28	240.54
6216	NASDAQ	ORLY	Thu, Dec 28, 2017	242.85	243.54	240.96	242.36
6215	NASDAQ	ORLY	Wed, Dec 27, 2017	245.00	246.02	241.68	242.31
6214	NASDAQ	ORLY	Tue, Dec 26, 2017	243.66	246.89	242.24	244.65
6213	NASDAQ	ORLY	Fri, Dec 22, 2017	240.98	243.40	240.15	242.50
6212	NASDAQ	ORLY	Thu, Dec 21, 2017	242.68	243.24	241.08	241.50
6211	NASDAQ	ORLY	Wed, Dec 20, 2017	243.35	244.17	240.54	242.05
6210	NASDAQ	ORLY	Tue, Dec 19, 2017	245.21	245.98	242.33	243.03
6209	NASDAQ	ORLY	Mon, Dec 18, 2017	241.80	246.46	240.68	245.88
6208	NASDAQ	ORLY	Fri, Dec 15, 2017	243.83	244.17	239.58	240.20
6207	NASDAQ	ORLY	Thu, Dec 14, 2017	246.63	247.45	240.63	241.45
6206	NASDAQ	ORLY	Wed, Dec 13, 2017	251.67	253.45	245.63	245.92
6205	NASDAQ	ORLY	Tue, Dec 12, 2017	246.23	247.94	244.65	246.86
6204	NASDAQ	ORLY	Mon, Dec 11, 2017	250.08	250.64	245.37	247.24
6203	NASDAQ	ORLY	Fri, Dec 8, 2017	246.39	251.38	244.60	251.07
6202	NASDAQ	ORLY	Thu, Dec 7, 2017	245.00	247.98	243.14	244.86
6201	NASDAQ	ORLY	Wed, Dec 6, 2017	249.53	251.22	245.46	245.83
6200	NASDAQ	ORLY	Tue, Dec 5, 2017	259.35	263.63	246.77	250.21
6199	NASDAQ	ORLY	Mon, Dec 4, 2017	236.02	252.53	235.59	250.39
6198	NASDAQ	ORLY	Fri, Dec 1, 2017	235.00	237.17	228.34	234.40
6197	NASDAQ	ORLY	Thu, Nov 30, 2017	236.59	241.63	235.64	236.21
6196	NASDAQ	ORLY	Wed, Nov 29, 2017	227.49	241.49	226.25	236.32
6195	NASDAQ	ORLY	Tue, Nov 28, 2017	217.08	228.88	215.86	228.47
6194	NASDAQ	ORLY	Mon, Nov 27, 2017	217.13	218.81	214.87	216.34
6193	NASDAQ	ORLY	Fri, Nov 24, 2017	217.19	219.00	215.43	216.26
6192	NASDAQ	ORLY	Wed, Nov 22, 2017	216.15	220.89	215.10	218.65
6191	NASDAQ	ORLY	Tue, Nov 21, 2017	220.40	220.47	215.09	215.69
6190	NASDAQ	ORLY	Mon, Nov 20, 2017	219.91	222.35	218.57	220.38
6189	NASDAQ	ORLY	Fri, Nov 17, 2017	219.83	221.31	216.10	220.49
6188	NASDAQ	ORLY	Thu, Nov 16, 2017	215.89	219.94	215.02	219.66
6187	NASDAQ	ORLY	Wed, Nov 15, 2017	215.21	216.67	213.72	215.77
6186	NASDAQ	ORLY	Tue, Nov 14, 2017	220.00	223.38	215.10	215.89
6185	NASDAQ	ORLY	Mon, Nov 13, 2017	214.16	216.99	212.28	214.17
6184	NASDAQ	ORLY	Fri, Nov 10, 2017	210.57	215.48	210.04	214.43
6183	NASDAQ	ORLY	Thu, Nov 9, 2017	209.11	211.95	207.31	211.09
6182	NASDAQ	ORLY	Wed, Nov 8, 2017	208.36	212.00	207.84	209.65
6181	NASDAQ	ORLY	Tue, Nov 7, 2017	208.62	209.97	206.55	208.11
6180	NASDAQ	ORLY	Mon, Nov 6, 2017	211.57	212.22	208.45	208.86
6179	NASDAQ	ORLY	Fri, Nov 3, 2017	211.69	213.64	210.52	212.50
6178	NASDAQ	ORLY	Thu, Nov 2, 2017	207.50	214.79	207.50	214.52
6177	NASDAQ	ORLY	Wed, Nov 1, 2017	211.24	212.72	205.65	207.56
6176	NASDAQ	ORLY	Tue, Oct 31, 2017	213.91	215.02	210.53	210.95
6175	NASDAQ	ORLY	Mon, Oct 30, 2017	216.88	216.88	212.92	213.79
6174	NASDAQ	ORLY	Fri, Oct 27, 2017	212.29	217.91	209.37	217.04
6173	NASDAQ	ORLY	Thu, Oct 26, 2017	192.00	215.82	190.00	214.00
6172	NASDAQ	ORLY	Wed, Oct 25, 2017	201.58	204.72	201.08	202.72
6171	NASDAQ	ORLY	Tue, Oct 24, 2017	204.48	207.38	201.10	203.33
6170	NASDAQ	ORLY	Mon, Oct 23, 2017	205.80	208.92	205.06	205.65
6169	NASDAQ	ORLY	Fri, Oct 20, 2017	209.65	210.42	205.47	205.90
6168	NASDAQ	ORLY	Thu, Oct 19, 2017	209.80	209.99	205.90	209.30
6167	NASDAQ	ORLY	Wed, Oct 18, 2017	212.35	214.00	210.95	212.99
6166	NASDAQ	ORLY	Tue, Oct 17, 2017	208.60	213.23	208.21	212.01
6165	NASDAQ	ORLY	Mon, Oct 16, 2017	209.55	211.09	208.40	209.02
6164	NASDAQ	ORLY	Fri, Oct 13, 2017	207.76	210.25	206.89	209.72
6163	NASDAQ	ORLY	Thu, Oct 12, 2017	208.99	208.99	205.47	207.01
6162	NASDAQ	ORLY	Wed, Oct 11, 2017	209.32	210.58	207.34	208.42
6161	NASDAQ	ORLY	Tue, Oct 10, 2017	207.82	212.25	207.82	209.87
6160	NASDAQ	ORLY	Mon, Oct 9, 2017	212.41	213.01	207.71	207.82
6159	NASDAQ	ORLY	Fri, Oct 6, 2017	211.32	214.27	208.64	212.94
6158	NASDAQ	ORLY	Thu, Oct 5, 2017	212.79	212.95	209.93	211.18
6157	NASDAQ	ORLY	Wed, Oct 4, 2017	213.94	215.65	209.89	212.16
6156	NASDAQ	ORLY	Tue, Oct 3, 2017	215.23	216.26	213.35	213.95
6155	NASDAQ	ORLY	Mon, Oct 2, 2017	215.98	215.98	214.14	215.40
6154	NASDAQ	ORLY	Fri, Sep 29, 2017	215.09	216.58	214.22	215.37
6153	NASDAQ	ORLY	Thu, Sep 28, 2017	213.60	215.63	212.49	215.28
6152	NASDAQ	ORLY	Wed, Sep 27, 2017	213.02	214.99	211.92	214.51
6151	NASDAQ	ORLY	Tue, Sep 26, 2017	216.58	216.58	212.46	212.95
6150	NASDAQ	ORLY	Mon, Sep 25, 2017	209.71	219.98	209.46	215.15
6149	NASDAQ	ORLY	Fri, Sep 22, 2017	202.67	209.82	202.58	209.59
6148	NASDAQ	ORLY	Thu, Sep 21, 2017	204.17	205.67	200.27	202.26
6147	NASDAQ	ORLY	Wed, Sep 20, 2017	202.25	206.84	201.65	203.26
6146	NASDAQ	ORLY	Tue, Sep 19, 2017	213.13	216.61	201.05	202.91
6145	NASDAQ	ORLY	Mon, Sep 18, 2017	210.21	211.35	208.34	210.08
6144	NASDAQ	ORLY	Fri, Sep 15, 2017	207.34	212.09	206.10	209.86
6143	NASDAQ	ORLY	Thu, Sep 14, 2017	207.11	209.24	206.43	207.13
6142	NASDAQ	ORLY	Wed, Sep 13, 2017	199.31	209.79	199.25	208.01
6141	NASDAQ	ORLY	Tue, Sep 12, 2017	196.06	201.00	194.06	199.27
6140	NASDAQ	ORLY	Mon, Sep 11, 2017	199.16	200.74	196.20	196.41
6139	NASDAQ	ORLY	Fri, Sep 8, 2017	200.42	201.42	198.26	199.10
6138	NASDAQ	ORLY	Thu, Sep 7, 2017	202.63	203.42	198.50	200.38
6137	NASDAQ	ORLY	Wed, Sep 6, 2017	201.03	202.50	199.96	202.28
6136	NASDAQ	ORLY	Tue, Sep 5, 2017	197.72	202.39	197.72	200.38
6135	NASDAQ	ORLY	Fri, Sep 1, 2017	197.19	199.44	196.64	196.99
6134	NASDAQ	ORLY	Thu, Aug 31, 2017	198.00	199.03	195.10	196.13
6133	NASDAQ	ORLY	Wed, Aug 30, 2017	197.07	199.54	196.22	198.09
6132	NASDAQ	ORLY	Tue, Aug 29, 2017	197.39	198.77	195.61	197.02
6131	NASDAQ	ORLY	Mon, Aug 28, 2017	202.49	202.96	197.86	198.06
6130	NASDAQ	ORLY	Fri, Aug 25, 2017	196.59	205.41	196.26	202.28
6129	NASDAQ	ORLY	Thu, Aug 24, 2017	194.72	197.67	194.72	196.44
6128	NASDAQ	ORLY	Wed, Aug 23, 2017	197.07	198.83	194.92	195.26
6127	NASDAQ	ORLY	Tue, Aug 22, 2017	198.66	199.41	196.90	197.99
6126	NASDAQ	ORLY	Mon, Aug 21, 2017	198.85	199.21	194.73	197.80
6125	NASDAQ	ORLY	Fri, Aug 18, 2017	200.07	203.74	196.85	197.92
6124	NASDAQ	ORLY	Thu, Aug 17, 2017	201.89	205.49	199.72	200.63
6123	NASDAQ	ORLY	Wed, Aug 16, 2017	198.99	202.37	196.51	201.58
6122	NASDAQ	ORLY	Tue, Aug 15, 2017	190.66	198.10	186.82	196.00
6121	NASDAQ	ORLY	Mon, Aug 14, 2017	200.15	201.26	197.94	198.44
6120	NASDAQ	ORLY	Fri, Aug 11, 2017	198.43	201.03	196.32	198.91
6119	NASDAQ	ORLY	Thu, Aug 10, 2017	201.38	202.01	196.72	197.22
6118	NASDAQ	ORLY	Wed, Aug 9, 2017	202.01	204.26	201.50	203.17
6117	NASDAQ	ORLY	Tue, Aug 8, 2017	204.04	205.50	202.08	203.07
6116	NASDAQ	ORLY	Mon, Aug 7, 2017	204.49	207.72	203.34	205.09
6115	NASDAQ	ORLY	Fri, Aug 4, 2017	206.41	207.27	204.71	205.05
6114	NASDAQ	ORLY	Thu, Aug 3, 2017	209.96	211.02	205.42	205.60
6113	NASDAQ	ORLY	Wed, Aug 2, 2017	207.88	210.03	206.58	209.66
6112	NASDAQ	ORLY	Tue, Aug 1, 2017	204.44	208.84	202.53	208.16
6111	NASDAQ	ORLY	Mon, Jul 31, 2017	200.22	205.71	199.30	204.30
6110	NASDAQ	ORLY	Fri, Jul 28, 2017	200.37	201.77	198.01	200.03
6109	NASDAQ	ORLY	Thu, Jul 27, 2017	196.40	202.17	190.05	201.31
6108	NASDAQ	ORLY	Wed, Jul 26, 2017	187.35	190.36	186.05	187.43
6107	NASDAQ	ORLY	Tue, Jul 25, 2017	184.33	187.02	183.60	186.85
6106	NASDAQ	ORLY	Mon, Jul 24, 2017	188.25	188.78	184.04	184.43
6105	NASDAQ	ORLY	Fri, Jul 21, 2017	188.46	189.37	187.15	188.19
6104	NASDAQ	ORLY	Thu, Jul 20, 2017	187.25	190.20	186.92	188.69
6103	NASDAQ	ORLY	Wed, Jul 19, 2017	188.02	188.93	185.88	186.91
6102	NASDAQ	ORLY	Tue, Jul 18, 2017	188.40	191.20	185.44	187.54
6101	NASDAQ	ORLY	Mon, Jul 17, 2017	184.49	188.00	183.70	185.50
6100	NASDAQ	ORLY	Fri, Jul 14, 2017	185.97	186.75	182.22	184.22
6099	NASDAQ	ORLY	Thu, Jul 13, 2017	177.81	186.73	177.33	184.63
6098	NASDAQ	ORLY	Wed, Jul 12, 2017	174.97	179.46	174.81	177.10
6097	NASDAQ	ORLY	Tue, Jul 11, 2017	173.58	175.23	171.94	174.10
6096	NASDAQ	ORLY	Mon, Jul 10, 2017	174.28	174.97	169.43	173.17
6095	NASDAQ	ORLY	Fri, Jul 7, 2017	172.84	176.06	170.68	172.85
6094	NASDAQ	ORLY	Thu, Jul 6, 2017	178.00	181.91	176.13	176.53
6093	NASDAQ	ORLY	Wed, Jul 5, 2017	199.60	200.00	173.89	178.77
6092	NASDAQ	ORLY	Mon, Jul 3, 2017	218.74	220.89	217.38	220.41
6091	NASDAQ	ORLY	Fri, Jun 30, 2017	217.44	219.48	215.76	218.74
6090	NASDAQ	ORLY	Thu, Jun 29, 2017	216.97	219.57	215.76	216.04
6089	NASDAQ	ORLY	Wed, Jun 28, 2017	220.22	221.82	216.61	217.02
6088	NASDAQ	ORLY	Tue, Jun 27, 2017	222.27	225.27	220.24	221.87
6087	NASDAQ	ORLY	Mon, Jun 26, 2017	220.55	225.30	219.85	222.97
6086	NASDAQ	ORLY	Fri, Jun 23, 2017	220.45	221.82	219.29	220.08
6085	NASDAQ	ORLY	Thu, Jun 22, 2017	221.85	223.06	219.39	220.13
6084	NASDAQ	ORLY	Wed, Jun 21, 2017	224.75	224.75	217.99	220.77
6083	NASDAQ	ORLY	Tue, Jun 20, 2017	226.51	226.58	220.31	225.01
6082	NASDAQ	ORLY	Mon, Jun 19, 2017	233.12	233.73	226.76	230.38
6081	NASDAQ	ORLY	Fri, Jun 16, 2017	232.65	234.59	228.43	231.39
6080	NASDAQ	ORLY	Thu, Jun 15, 2017	233.99	234.94	230.64	233.97
6079	NASDAQ	ORLY	Wed, Jun 14, 2017	233.82	235.04	231.67	234.33
6078	NASDAQ	ORLY	Tue, Jun 13, 2017	234.41	235.63	231.75	234.54
6077	NASDAQ	ORLY	Mon, Jun 12, 2017	232.66	236.83	232.08	234.72
6076	NASDAQ	ORLY	Fri, Jun 9, 2017	230.80	233.71	228.69	232.84
6075	NASDAQ	ORLY	Thu, Jun 8, 2017	234.23	234.57	230.06	230.62
6074	NASDAQ	ORLY	Wed, Jun 7, 2017	235.72	237.75	234.08	234.89
6073	NASDAQ	ORLY	Tue, Jun 6, 2017	240.12	240.12	233.59	235.41
6072	NASDAQ	ORLY	Mon, Jun 5, 2017	245.22	245.22	237.50	240.18
6071	NASDAQ	ORLY	Fri, Jun 2, 2017	244.65	246.51	242.47	245.92
6070	NASDAQ	ORLY	Thu, Jun 1, 2017	243.54	246.29	240.06	245.65
6069	NASDAQ	ORLY	Wed, May 31, 2017	247.93	247.93	239.60	242.08
6068	NASDAQ	ORLY	Tue, May 30, 2017	246.53	251.94	245.04	247.63
6067	NASDAQ	ORLY	Fri, May 26, 2017	245.00	249.01	243.23	248.48
6066	NASDAQ	ORLY	Thu, May 25, 2017	242.26	244.67	241.08	243.85
6065	NASDAQ	ORLY	Wed, May 24, 2017	239.53	241.38	234.50	240.01
6064	NASDAQ	ORLY	Tue, May 23, 2017	239.00	243.00	234.14	240.18
6063	NASDAQ	ORLY	Mon, May 22, 2017	251.65	251.80	248.26	248.46
6062	NASDAQ	ORLY	Fri, May 19, 2017	248.91	251.53	247.16	251.36
6061	NASDAQ	ORLY	Thu, May 18, 2017	249.16	253.50	248.67	249.78
6060	NASDAQ	ORLY	Wed, May 17, 2017	253.50	255.26	248.65	248.91
6059	NASDAQ	ORLY	Tue, May 16, 2017	256.83	257.05	254.42	254.91
6058	NASDAQ	ORLY	Mon, May 15, 2017	254.71	260.31	254.59	258.13
6057	NASDAQ	ORLY	Fri, May 12, 2017	256.45	258.05	254.72	255.50
6056	NASDAQ	ORLY	Thu, May 11, 2017	257.65	257.99	254.25	256.28
6055	NASDAQ	ORLY	Wed, May 10, 2017	255.52	258.19	254.13	257.49
6054	NASDAQ	ORLY	Tue, May 9, 2017	253.64	255.98	252.52	255.75
6053	NASDAQ	ORLY	Mon, May 8, 2017	252.51	254.88	252.19	253.82
6052	NASDAQ	ORLY	Fri, May 5, 2017	251.11	252.95	249.60	252.70
6051	NASDAQ	ORLY	Thu, May 4, 2017	247.93	250.96	246.51	250.82
6050	NASDAQ	ORLY	Wed, May 3, 2017	245.45	247.84	245.21	246.94
6049	NASDAQ	ORLY	Tue, May 2, 2017	240.34	247.61	240.32	245.82
6048	NASDAQ	ORLY	Mon, May 1, 2017	248.44	248.75	239.12	241.70
6047	NASDAQ	ORLY	Fri, Apr 28, 2017	257.00	257.00	245.74	248.15
6046	NASDAQ	ORLY	Thu, Apr 27, 2017	262.49	268.09	245.01	257.19
6045	NASDAQ	ORLY	Wed, Apr 26, 2017	265.12	268.73	263.31	265.07
6044	NASDAQ	ORLY	Tue, Apr 25, 2017	265.15	268.32	262.78	263.96
6043	NASDAQ	ORLY	Mon, Apr 24, 2017	267.15	270.10	265.60	269.28
6042	NASDAQ	ORLY	Fri, Apr 21, 2017	263.46	266.08	262.85	265.36
6041	NASDAQ	ORLY	Thu, Apr 20, 2017	260.00	263.81	258.51	263.00
6040	NASDAQ	ORLY	Wed, Apr 19, 2017	257.66	263.62	257.50	258.87
6039	NASDAQ	ORLY	Tue, Apr 18, 2017	251.95	256.87	251.86	256.06
6038	NASDAQ	ORLY	Mon, Apr 17, 2017	252.69	254.57	252.07	253.95
6037	NASDAQ	ORLY	Thu, Apr 13, 2017	252.94	254.01	251.59	251.99
6036	NASDAQ	ORLY	Wed, Apr 12, 2017	252.63	254.03	250.54	253.03
6035	NASDAQ	ORLY	Tue, Apr 11, 2017	254.60	254.90	252.62	254.74
6034	NASDAQ	ORLY	Mon, Apr 10, 2017	253.23	257.40	252.05	254.91
6033	NASDAQ	ORLY	Fri, Apr 7, 2017	255.54	256.10	252.60	253.19
6032	NASDAQ	ORLY	Thu, Apr 6, 2017	255.75	256.67	253.76	254.37
6031	NASDAQ	ORLY	Wed, Apr 5, 2017	255.51	258.07	254.97	255.17
6030	NASDAQ	ORLY	Tue, Apr 4, 2017	258.00	260.20	255.12	255.51
6029	NASDAQ	ORLY	Mon, Apr 3, 2017	266.00	266.00	253.86	258.69
6028	NASDAQ	ORLY	Fri, Mar 31, 2017	271.55	272.78	269.23	269.84
6027	NASDAQ	ORLY	Thu, Mar 30, 2017	275.15	275.23	270.61	272.41
6026	NASDAQ	ORLY	Wed, Mar 29, 2017	275.00	275.52	271.29	274.78
6025	NASDAQ	ORLY	Tue, Mar 28, 2017	269.47	270.62	267.90	269.71
6024	NASDAQ	ORLY	Mon, Mar 27, 2017	270.80	272.03	268.57	269.80
6023	NASDAQ	ORLY	Fri, Mar 24, 2017	272.40	273.03	270.97	271.76
6022	NASDAQ	ORLY	Thu, Mar 23, 2017	271.30	272.88	269.62	271.45
6021	NASDAQ	ORLY	Wed, Mar 22, 2017	271.33	272.80	269.15	271.40
6020	NASDAQ	ORLY	Tue, Mar 21, 2017	273.71	274.87	270.09	270.50
6019	NASDAQ	ORLY	Mon, Mar 20, 2017	274.99	275.94	271.90	273.08
6018	NASDAQ	ORLY	Fri, Mar 17, 2017	274.33	274.92	272.14	274.20
6017	NASDAQ	ORLY	Thu, Mar 16, 2017	271.00	272.92	270.35	272.06
6016	NASDAQ	ORLY	Wed, Mar 15, 2017	275.76	276.45	268.83	270.71
6015	NASDAQ	ORLY	Tue, Mar 14, 2017	274.43	276.75	274.06	275.39
6014	NASDAQ	ORLY	Mon, Mar 13, 2017	269.47	275.07	268.69	274.43
6013	NASDAQ	ORLY	Fri, Mar 10, 2017	270.58	271.23	268.47	269.63
6012	NASDAQ	ORLY	Thu, Mar 9, 2017	271.46	271.86	268.40	269.14
6011	NASDAQ	ORLY	Wed, Mar 8, 2017	269.42	271.90	267.04	271.45
6010	NASDAQ	ORLY	Tue, Mar 7, 2017	269.05	270.17	268.23	269.82
6009	NASDAQ	ORLY	Mon, Mar 6, 2017	270.26	271.49	268.45	268.86
6008	NASDAQ	ORLY	Fri, Mar 3, 2017	272.05	273.03	268.39	270.65
6007	NASDAQ	ORLY	Thu, Mar 2, 2017	270.90	272.27	269.71	271.98
6006	NASDAQ	ORLY	Wed, Mar 1, 2017	273.24	274.40	271.13	271.52
6005	NASDAQ	ORLY	Tue, Feb 28, 2017	267.97	271.93	267.30	271.71
6004	NASDAQ	ORLY	Mon, Feb 27, 2017	267.63	269.73	264.56	268.25
6003	NASDAQ	ORLY	Fri, Feb 24, 2017	265.74	269.28	264.37	268.73
6002	NASDAQ	ORLY	Thu, Feb 23, 2017	269.18	269.18	265.31	265.94
6001	NASDAQ	ORLY	Wed, Feb 22, 2017	269.10	269.37	266.30	268.09
6000	NASDAQ	ORLY	Tue, Feb 21, 2017	269.11	272.64	267.16	268.70
5999	NASDAQ	ORLY	Fri, Feb 17, 2017	266.85	268.16	264.47	268.12
5998	NASDAQ	ORLY	Thu, Feb 16, 2017	270.67	270.98	266.56	266.85
5997	NASDAQ	ORLY	Wed, Feb 15, 2017	268.72	271.16	268.72	270.62
5996	NASDAQ	ORLY	Tue, Feb 14, 2017	268.49	270.26	267.66	269.52
5995	NASDAQ	ORLY	Mon, Feb 13, 2017	272.46	272.63	268.19	268.48
5994	NASDAQ	ORLY	Fri, Feb 10, 2017	273.75	275.44	269.58	271.80
5993	NASDAQ	ORLY	Thu, Feb 9, 2017	272.19	277.40	271.12	274.78
5992	NASDAQ	ORLY	Wed, Feb 8, 2017	263.20	273.84	259.94	271.65
5991	NASDAQ	ORLY	Tue, Feb 7, 2017	259.36	263.29	259.09	262.19
5990	NASDAQ	ORLY	Mon, Feb 6, 2017	259.05	261.07	257.80	258.40
5989	NASDAQ	ORLY	Fri, Feb 3, 2017	258.39	261.84	257.16	259.84
5988	NASDAQ	ORLY	Thu, Feb 2, 2017	254.19	258.20	253.54	256.69
5987	NASDAQ	ORLY	Wed, Feb 1, 2017	262.19	263.00	254.21	254.35
5986	NASDAQ	ORLY	Tue, Jan 31, 2017	261.46	263.35	259.19	262.27
5985	NASDAQ	ORLY	Mon, Jan 30, 2017	262.00	263.98	259.15	261.89
5984	NASDAQ	ORLY	Fri, Jan 27, 2017	263.57	265.28	261.66	263.79
5983	NASDAQ	ORLY	Thu, Jan 26, 2017	265.48	267.42	262.83	263.00
5982	NASDAQ	ORLY	Wed, Jan 25, 2017	268.33	268.68	265.72	266.07
5981	NASDAQ	ORLY	Tue, Jan 24, 2017	265.56	268.75	265.23	267.46
5980	NASDAQ	ORLY	Mon, Jan 23, 2017	269.50	269.50	263.13	264.99
5979	NASDAQ	ORLY	Fri, Jan 20, 2017	276.76	277.41	273.37	274.01
5978	NASDAQ	ORLY	Thu, Jan 19, 2017	280.04	281.50	274.80	275.05
5977	NASDAQ	ORLY	Wed, Jan 18, 2017	280.16	281.16	278.50	280.81
5976	NASDAQ	ORLY	Tue, Jan 17, 2017	278.50	281.71	276.27	278.76
5975	NASDAQ	ORLY	Fri, Jan 13, 2017	281.87	282.83	278.88	279.15
5974	NASDAQ	ORLY	Thu, Jan 12, 2017	280.12	281.98	279.21	281.58
5973	NASDAQ	ORLY	Wed, Jan 11, 2017	281.78	283.82	279.27	281.33
5972	NASDAQ	ORLY	Tue, Jan 10, 2017	279.67	283.18	278.84	281.30
5971	NASDAQ	ORLY	Mon, Jan 9, 2017	280.76	281.98	278.79	279.40
5970	NASDAQ	ORLY	Fri, Jan 6, 2017	282.81	283.97	281.34	281.78
5969	NASDAQ	ORLY	Thu, Jan 5, 2017	280.84	283.12	280.22	282.81
5968	NASDAQ	ORLY	Wed, Jan 4, 2017	280.82	282.80	279.30	282.11
5967	NASDAQ	ORLY	Tue, Jan 3, 2017	280.00	281.07	278.06	280.82
5966	NASDAQ	ORLY	Fri, Dec 30, 2016	282.59	283.37	277.37	278.41
5965	NASDAQ	ORLY	Thu, Dec 29, 2016	281.30	282.46	280.91	281.64
5964	NASDAQ	ORLY	Wed, Dec 28, 2016	284.30	284.99	280.24	280.67
5963	NASDAQ	ORLY	Tue, Dec 27, 2016	283.01	284.74	283.01	283.65
5962	NASDAQ	ORLY	Fri, Dec 23, 2016	282.88	283.79	282.07	283.22
5961	NASDAQ	ORLY	Thu, Dec 22, 2016	285.28	285.41	282.52	282.99
5960	NASDAQ	ORLY	Wed, Dec 21, 2016	285.00	286.57	283.78	285.53
5959	NASDAQ	ORLY	Tue, Dec 20, 2016	284.31	285.71	282.56	285.15
5958	NASDAQ	ORLY	Mon, Dec 19, 2016	279.30	284.16	278.01	283.11
5957	NASDAQ	ORLY	Fri, Dec 16, 2016	279.45	281.13	278.36	279.30
5956	NASDAQ	ORLY	Thu, Dec 15, 2016	276.39	282.57	275.74	278.04
5955	NASDAQ	ORLY	Wed, Dec 14, 2016	282.51	283.69	276.25	276.83
5954	NASDAQ	ORLY	Tue, Dec 13, 2016	279.32	283.53	279.08	282.53
5953	NASDAQ	ORLY	Mon, Dec 12, 2016	275.56	276.94	274.30	276.87
5952	NASDAQ	ORLY	Fri, Dec 9, 2016	276.94	277.67	273.69	275.96
5951	NASDAQ	ORLY	Thu, Dec 8, 2016	284.39	285.84	276.68	277.31
5950	NASDAQ	ORLY	Wed, Dec 7, 2016	278.23	285.45	278.10	285.20
5949	NASDAQ	ORLY	Tue, Dec 6, 2016	277.51	278.79	276.02	277.68
5948	NASDAQ	ORLY	Mon, Dec 5, 2016	274.45	277.81	274.43	276.47
5947	NASDAQ	ORLY	Fri, Dec 2, 2016	273.27	275.36	272.17	273.94
5946	NASDAQ	ORLY	Thu, Dec 1, 2016	273.62	276.19	272.42	273.06
5945	NASDAQ	ORLY	Wed, Nov 30, 2016	275.72	276.44	274.14	274.50
5944	NASDAQ	ORLY	Tue, Nov 29, 2016	274.63	278.21	274.34	275.39
5943	NASDAQ	ORLY	Mon, Nov 28, 2016	276.71	279.36	274.38	274.63
5942	NASDAQ	ORLY	Fri, Nov 25, 2016	275.00	279.00	274.93	276.61
5941	NASDAQ	ORLY	Wed, Nov 23, 2016	275.29	277.69	273.40	275.47
5940	NASDAQ	ORLY	Tue, Nov 22, 2016	271.68	275.17	270.07	275.00
5939	NASDAQ	ORLY	Mon, Nov 21, 2016	265.75	270.67	265.58	270.01
5938	NASDAQ	ORLY	Fri, Nov 18, 2016	269.75	272.19	264.92	265.74
5937	NASDAQ	ORLY	Thu, Nov 17, 2016	268.38	272.29	267.95	270.99
5936	NASDAQ	ORLY	Wed, Nov 16, 2016	267.14	269.98	265.56	269.90
5935	NASDAQ	ORLY	Tue, Nov 15, 2016	267.89	269.21	263.41	268.05
5934	NASDAQ	ORLY	Mon, Nov 14, 2016	263.16	264.17	261.04	262.14
5933	NASDAQ	ORLY	Fri, Nov 11, 2016	261.43	264.51	261.05	262.79
5932	NASDAQ	ORLY	Thu, Nov 10, 2016	264.00	266.44	261.08	262.54
5931	NASDAQ	ORLY	Wed, Nov 9, 2016	254.28	265.19	250.07	264.15
5930	NASDAQ	ORLY	Tue, Nov 8, 2016	259.36	261.86	258.33	259.58
5929	NASDAQ	ORLY	Mon, Nov 7, 2016	264.75	264.87	259.00	259.61
5928	NASDAQ	ORLY	Fri, Nov 4, 2016	259.67	263.98	259.67	261.20
5927	NASDAQ	ORLY	Thu, Nov 3, 2016	262.71	264.49	261.22	261.84
5926	NASDAQ	ORLY	Wed, Nov 2, 2016	264.09	265.97	262.55	262.70
5925	NASDAQ	ORLY	Tue, Nov 1, 2016	263.90	265.93	262.45	264.24
5924	NASDAQ	ORLY	Mon, Oct 31, 2016	263.68	265.25	261.34	264.44
5923	NASDAQ	ORLY	Fri, Oct 28, 2016	253.02	264.26	253.02	263.50
5922	NASDAQ	ORLY	Thu, Oct 27, 2016	270.00	273.52	251.62	253.00
5921	NASDAQ	ORLY	Wed, Oct 26, 2016	279.95	279.95	276.86	277.16
5920	NASDAQ	ORLY	Tue, Oct 25, 2016	278.03	280.39	277.20	280.27
5919	NASDAQ	ORLY	Mon, Oct 24, 2016	277.92	279.53	277.25	279.29
5918	NASDAQ	ORLY	Fri, Oct 21, 2016	272.78	276.25	271.80	275.56
5917	NASDAQ	ORLY	Thu, Oct 20, 2016	277.36	279.79	273.65	273.88
5916	NASDAQ	ORLY	Wed, Oct 19, 2016	276.01	281.48	273.55	278.06
5915	NASDAQ	ORLY	Tue, Oct 18, 2016	279.84	281.11	276.32	278.07
5914	NASDAQ	ORLY	Mon, Oct 17, 2016	279.07	280.41	277.76	277.97
5913	NASDAQ	ORLY	Fri, Oct 14, 2016	280.10	283.21	279.12	279.32
5912	NASDAQ	ORLY	Thu, Oct 13, 2016	275.27	279.01	274.57	278.89
5911	NASDAQ	ORLY	Wed, Oct 12, 2016	273.94	276.94	273.91	276.26
5910	NASDAQ	ORLY	Tue, Oct 11, 2016	277.19	277.19	274.27	274.59
5909	NASDAQ	ORLY	Mon, Oct 10, 2016	275.80	278.49	275.69	277.73
5908	NASDAQ	ORLY	Fri, Oct 7, 2016	278.62	278.62	274.64	275.38
5907	NASDAQ	ORLY	Thu, Oct 6, 2016	274.43	277.78	273.11	277.56
5906	NASDAQ	ORLY	Wed, Oct 5, 2016	275.39	276.55	274.61	274.86
5905	NASDAQ	ORLY	Tue, Oct 4, 2016	276.35	277.94	273.56	274.37
5904	NASDAQ	ORLY	Mon, Oct 3, 2016	279.43	279.99	275.85	276.08
5903	NASDAQ	ORLY	Fri, Sep 30, 2016	279.84	281.23	278.90	280.11
5902	NASDAQ	ORLY	Thu, Sep 29, 2016	282.13	283.62	278.76	278.90
5901	NASDAQ	ORLY	Wed, Sep 28, 2016	284.42	284.57	281.32	281.97
5900	NASDAQ	ORLY	Tue, Sep 27, 2016	283.28	285.67	281.89	284.54
5899	NASDAQ	ORLY	Mon, Sep 26, 2016	281.03	283.70	280.03	281.96
5898	NASDAQ	ORLY	Fri, Sep 23, 2016	281.83	283.46	279.58	281.77
5897	NASDAQ	ORLY	Thu, Sep 22, 2016	280.51	285.60	279.65	283.59
5896	NASDAQ	ORLY	Wed, Sep 21, 2016	280.00	280.00	274.99	279.55
5895	NASDAQ	ORLY	Tue, Sep 20, 2016	276.40	278.22	274.53	275.15
5894	NASDAQ	ORLY	Mon, Sep 19, 2016	273.04	276.06	273.04	275.46
5893	NASDAQ	ORLY	Fri, Sep 16, 2016	274.39	275.44	272.42	272.68
5892	NASDAQ	ORLY	Thu, Sep 15, 2016	276.18	277.05	274.88	276.04
5891	NASDAQ	ORLY	Wed, Sep 14, 2016	278.90	279.55	276.07	276.48
5890	NASDAQ	ORLY	Tue, Sep 13, 2016	277.53	279.32	276.56	278.42
5889	NASDAQ	ORLY	Mon, Sep 12, 2016	277.57	280.49	276.86	279.23
5888	NASDAQ	ORLY	Fri, Sep 9, 2016	280.04	281.90	278.10	278.21
5887	NASDAQ	ORLY	Thu, Sep 8, 2016	282.00	283.09	280.78	281.95
5886	NASDAQ	ORLY	Wed, Sep 7, 2016	283.32	283.34	281.06	282.73
5885	NASDAQ	ORLY	Tue, Sep 6, 2016	282.53	283.25	281.22	283.09
5884	NASDAQ	ORLY	Fri, Sep 2, 2016	282.34	283.10	281.51	282.58
5883	NASDAQ	ORLY	Thu, Sep 1, 2016	280.70	283.51	280.00	282.13
5882	NASDAQ	ORLY	Wed, Aug 31, 2016	278.09	280.49	277.68	279.95
5881	NASDAQ	ORLY	Tue, Aug 30, 2016	280.41	280.53	276.67	277.97
5880	NASDAQ	ORLY	Mon, Aug 29, 2016	277.98	281.32	277.91	280.03
5879	NASDAQ	ORLY	Fri, Aug 26, 2016	283.57	284.00	276.90	278.25
5878	NASDAQ	ORLY	Thu, Aug 25, 2016	283.70	285.58	283.38	284.17
5877	NASDAQ	ORLY	Wed, Aug 24, 2016	284.48	286.69	283.71	284.45
5876	NASDAQ	ORLY	Tue, Aug 23, 2016	287.24	287.80	284.77	285.15
5875	NASDAQ	ORLY	Mon, Aug 22, 2016	286.00	288.67	285.98	286.53
5874	NASDAQ	ORLY	Fri, Aug 19, 2016	285.12	287.57	284.66	285.72
5873	NASDAQ	ORLY	Thu, Aug 18, 2016	286.24	286.32	284.40	286.01
5872	NASDAQ	ORLY	Wed, Aug 17, 2016	285.92	286.06	283.32	285.73
5871	NASDAQ	ORLY	Tue, Aug 16, 2016	285.83	287.38	285.02	285.92
5870	NASDAQ	ORLY	Mon, Aug 15, 2016	286.70	287.75	285.91	287.14
5869	NASDAQ	ORLY	Fri, Aug 12, 2016	286.54	287.52	285.15	286.73
5868	NASDAQ	ORLY	Thu, Aug 11, 2016	288.88	291.56	287.85	288.10
5867	NASDAQ	ORLY	Wed, Aug 10, 2016	287.21	289.09	286.40	288.46
5866	NASDAQ	ORLY	Tue, Aug 9, 2016	288.52	288.60	285.96	286.71
5865	NASDAQ	ORLY	Mon, Aug 8, 2016	289.55	290.63	287.16	287.65
5864	NASDAQ	ORLY	Fri, Aug 5, 2016	289.07	291.18	288.40	290.48
5863	NASDAQ	ORLY	Thu, Aug 4, 2016	287.25	289.95	286.88	288.71
5862	NASDAQ	ORLY	Wed, Aug 3, 2016	287.62	288.63	285.41	286.68
5861	NASDAQ	ORLY	Tue, Aug 2, 2016	287.00	288.54	284.19	287.02
5860	NASDAQ	ORLY	Mon, Aug 1, 2016	290.63	291.68	288.42	289.01
5859	NASDAQ	ORLY	Fri, Jul 29, 2016	288.66	291.91	286.82	290.63
5858	NASDAQ	ORLY	Thu, Jul 28, 2016	278.80	292.84	275.01	288.67
5857	NASDAQ	ORLY	Wed, Jul 27, 2016	281.95	283.31	276.94	277.51
5856	NASDAQ	ORLY	Tue, Jul 26, 2016	280.00	284.66	278.93	281.77
5855	NASDAQ	ORLY	Mon, Jul 25, 2016	273.31	278.78	271.75	278.74
5854	NASDAQ	ORLY	Fri, Jul 22, 2016	272.60	274.26	270.96	273.97
5853	NASDAQ	ORLY	Thu, Jul 21, 2016	273.49	273.95	270.32	271.33
5852	NASDAQ	ORLY	Wed, Jul 20, 2016	273.66	275.47	273.18	274.14
5851	NASDAQ	ORLY	Tue, Jul 19, 2016	270.15	273.73	266.81	273.22
5850	NASDAQ	ORLY	Mon, Jul 18, 2016	274.95	275.93	274.13	274.28
5849	NASDAQ	ORLY	Fri, Jul 15, 2016	279.36	279.46	273.43	273.63
5848	NASDAQ	ORLY	Thu, Jul 14, 2016	277.13	278.00	275.52	277.65
5847	NASDAQ	ORLY	Wed, Jul 13, 2016	277.13	277.13	274.02	276.22
5846	NASDAQ	ORLY	Tue, Jul 12, 2016	278.25	278.86	274.59	276.13
5845	NASDAQ	ORLY	Mon, Jul 11, 2016	281.65	281.65	277.70	277.86
5844	NASDAQ	ORLY	Fri, Jul 8, 2016	277.73	280.81	276.09	280.61
5843	NASDAQ	ORLY	Thu, Jul 7, 2016	276.71	277.59	274.32	275.28
5842	NASDAQ	ORLY	Wed, Jul 6, 2016	274.98	277.48	274.89	277.38
5841	NASDAQ	ORLY	Tue, Jul 5, 2016	272.54	277.20	272.51	275.75
5840	NASDAQ	ORLY	Fri, Jul 1, 2016	271.88	275.10	271.28	274.23
5839	NASDAQ	ORLY	Thu, Jun 30, 2016	274.00	274.00	269.94	271.10
5838	NASDAQ	ORLY	Wed, Jun 29, 2016	272.40	274.79	272.38	273.67
5837	NASDAQ	ORLY	Tue, Jun 28, 2016	269.37	271.67	267.51	271.43
5836	NASDAQ	ORLY	Mon, Jun 27, 2016	265.55	269.83	265.30	267.73
5835	NASDAQ	ORLY	Fri, Jun 24, 2016	255.01	269.33	255.01	267.66
5834	NASDAQ	ORLY	Thu, Jun 23, 2016	264.29	265.60	262.56	264.25
5833	NASDAQ	ORLY	Wed, Jun 22, 2016	261.74	264.19	261.01	262.75
5832	NASDAQ	ORLY	Tue, Jun 21, 2016	261.22	262.83	260.28	260.77
5831	NASDAQ	ORLY	Mon, Jun 20, 2016	261.82	264.77	259.60	261.64
5830	NASDAQ	ORLY	Fri, Jun 17, 2016	259.35	260.92	258.38	259.98
5829	NASDAQ	ORLY	Thu, Jun 16, 2016	258.98	259.98	258.01	259.81
5828	NASDAQ	ORLY	Wed, Jun 15, 2016	259.66	262.85	258.26	260.46
5827	NASDAQ	ORLY	Tue, Jun 14, 2016	259.30	260.25	257.52	259.65
5826	NASDAQ	ORLY	Mon, Jun 13, 2016	260.62	262.81	259.67	259.84
5825	NASDAQ	ORLY	Fri, Jun 10, 2016	260.07	263.46	259.56	261.04
5824	NASDAQ	ORLY	Thu, Jun 9, 2016	261.23	264.37	260.46	262.35
5823	NASDAQ	ORLY	Wed, Jun 8, 2016	259.88	262.14	259.60	261.41
5822	NASDAQ	ORLY	Tue, Jun 7, 2016	258.63	261.26	258.45	260.28
5821	NASDAQ	ORLY	Mon, Jun 6, 2016	258.96	259.34	257.14	258.77
5820	NASDAQ	ORLY	Fri, Jun 3, 2016	262.38	262.51	258.37	259.53
5819	NASDAQ	ORLY	Thu, Jun 2, 2016	263.19	263.73	260.11	262.69
5818	NASDAQ	ORLY	Wed, Jun 1, 2016	264.34	266.56	262.43	263.54
5817	NASDAQ	ORLY	Tue, May 31, 2016	267.08	267.09	263.77	264.43
5816	NASDAQ	ORLY	Fri, May 27, 2016	264.50	267.11	264.50	265.88
5815	NASDAQ	ORLY	Thu, May 26, 2016	264.18	267.75	263.66	264.12
5814	NASDAQ	ORLY	Wed, May 25, 2016	257.80	264.40	257.22	263.63
5813	NASDAQ	ORLY	Tue, May 24, 2016	252.72	259.00	250.90	257.50
5812	NASDAQ	ORLY	Mon, May 23, 2016	256.66	257.67	253.17	253.32
5811	NASDAQ	ORLY	Fri, May 20, 2016	256.11	258.56	255.47	256.79
5810	NASDAQ	ORLY	Thu, May 19, 2016	249.03	256.10	248.02	255.46
5809	NASDAQ	ORLY	Wed, May 18, 2016	253.98	256.28	251.66	255.63
5808	NASDAQ	ORLY	Tue, May 17, 2016	260.07	261.64	253.30	254.16
5807	NASDAQ	ORLY	Mon, May 16, 2016	257.58	262.96	256.69	261.84
5806	NASDAQ	ORLY	Fri, May 13, 2016	263.54	265.25	257.96	258.22
5805	NASDAQ	ORLY	Thu, May 12, 2016	263.01	266.40	261.85	265.13
5804	NASDAQ	ORLY	Wed, May 11, 2016	268.13	268.51	262.65	262.76
5803	NASDAQ	ORLY	Tue, May 10, 2016	267.65	269.68	267.26	268.83
5802	NASDAQ	ORLY	Mon, May 9, 2016	264.92	269.66	264.82	267.19
5801	NASDAQ	ORLY	Fri, May 6, 2016	262.15	266.50	261.52	265.92
5800	NASDAQ	ORLY	Thu, May 5, 2016	267.71	267.71	263.32	263.45
5799	NASDAQ	ORLY	Wed, May 4, 2016	265.52	269.33	264.68	268.54
5798	NASDAQ	ORLY	Tue, May 3, 2016	262.00	269.46	262.00	268.20
5797	NASDAQ	ORLY	Mon, May 2, 2016	262.75	265.59	262.68	264.28
5796	NASDAQ	ORLY	Fri, Apr 29, 2016	263.62	265.59	260.16	262.68
5795	NASDAQ	ORLY	Thu, Apr 28, 2016	261.54	269.46	261.00	265.03
5794	NASDAQ	ORLY	Wed, Apr 27, 2016	272.64	273.83	271.01	272.87
5793	NASDAQ	ORLY	Tue, Apr 26, 2016	271.62	274.00	270.49	272.34
5792	NASDAQ	ORLY	Mon, Apr 25, 2016	268.61	270.39	266.13	270.30
5791	NASDAQ	ORLY	Fri, Apr 22, 2016	269.22	270.86	267.63	269.65
5790	NASDAQ	ORLY	Thu, Apr 21, 2016	273.10	273.40	269.69	269.76
5789	NASDAQ	ORLY	Wed, Apr 20, 2016	275.52	275.53	272.41	273.58
5788	NASDAQ	ORLY	Tue, Apr 19, 2016	273.76	275.89	272.81	274.31
5787	NASDAQ	ORLY	Mon, Apr 18, 2016	268.51	273.10	268.51	272.87
5786	NASDAQ	ORLY	Fri, Apr 15, 2016	269.75	269.76	268.01	268.75
5785	NASDAQ	ORLY	Thu, Apr 14, 2016	274.00	274.00	269.48	269.79
5784	NASDAQ	ORLY	Wed, Apr 13, 2016	270.73	271.21	266.67	269.37
5783	NASDAQ	ORLY	Tue, Apr 12, 2016	268.04	269.01	265.44	268.75
5782	NASDAQ	ORLY	Mon, Apr 11, 2016	269.60	270.40	266.79	266.93
5781	NASDAQ	ORLY	Fri, Apr 8, 2016	270.55	271.11	267.84	269.82
5780	NASDAQ	ORLY	Thu, Apr 7, 2016	270.16	273.49	267.63	269.33
5779	NASDAQ	ORLY	Wed, Apr 6, 2016	271.17	272.33	268.41	271.66
5778	NASDAQ	ORLY	Tue, Apr 5, 2016	272.15	272.15	272.15	270.51
5777	NASDAQ	ORLY	Mon, Apr 4, 2016	277.69	277.69	271.50	272.15
5776	NASDAQ	ORLY	Fri, Apr 1, 2016	273.19	277.83	271.31	277.82
5775	NASDAQ	ORLY	Thu, Mar 31, 2016	277.56	277.66	273.51	276.64
5774	NASDAQ	ORLY	Wed, Mar 30, 2016	276.52	277.11	274.01	276.64
5773	NASDAQ	ORLY	Tue, Mar 29, 2016	273.48	275.90	273.47	273.36
5772	NASDAQ	ORLY	Mon, Mar 28, 2016	274.91	275.42	271.84	273.36
5771	NASDAQ	ORLY	Thu, Mar 24, 2016	276.44	276.44	276.44	274.76
5770	NASDAQ	ORLY	Wed, Mar 23, 2016	272.70	277.68	271.62	276.44
5769	NASDAQ	ORLY	Tue, Mar 22, 2016	270.33	273.50	269.66	272.74
5768	NASDAQ	ORLY	Mon, Mar 21, 2016	266.99	269.72	266.41	269.61
5767	NASDAQ	ORLY	Fri, Mar 18, 2016	268.60	269.66	265.24	268.53
5766	NASDAQ	ORLY	Thu, Mar 17, 2016	269.15	269.81	266.42	267.75
5765	NASDAQ	ORLY	Wed, Mar 16, 2016	269.48	270.96	268.00	270.01
5764	NASDAQ	ORLY	Tue, Mar 15, 2016	271.62	271.62	271.62	271.13
5763	NASDAQ	ORLY	Mon, Mar 14, 2016	271.87	273.28	270.02	271.62
5762	NASDAQ	ORLY	Fri, Mar 11, 2016	270.10	272.29	268.28	272.21
5761	NASDAQ	ORLY	Thu, Mar 10, 2016	264.00	264.00	264.00	264.00
5760	NASDAQ	ORLY	Wed, Mar 9, 2016	265.27	266.97	262.71	264.77
5759	NASDAQ	ORLY	Tue, Mar 8, 2016	260.01	268.26	258.55	264.81
5758	NASDAQ	ORLY	Mon, Mar 7, 2016	263.98	265.57	260.93	262.01
5757	NASDAQ	ORLY	Fri, Mar 4, 2016	267.93	267.93	267.93	265.31
5756	NASDAQ	ORLY	Thu, Mar 3, 2016	269.55	269.55	269.55	267.93
5755	NASDAQ	ORLY	Wed, Mar 2, 2016	271.56	272.25	267.21	272.22
5754	NASDAQ	ORLY	Tue, Mar 1, 2016	260.27	260.27	260.27	272.22
5753	NASDAQ	ORLY	Mon, Feb 29, 2016	262.06	264.78	259.82	262.93
5752	NASDAQ	ORLY	Fri, Feb 26, 2016	268.87	269.00	261.54	262.93
5751	NASDAQ	ORLY	Thu, Feb 25, 2016	264.77	267.78	262.91	267.27
5750	NASDAQ	ORLY	Wed, Feb 24, 2016	256.33	264.10	255.00	263.77
5749	NASDAQ	ORLY	Tue, Feb 23, 2016	258.76	260.75	255.83	258.78
5748	NASDAQ	ORLY	Mon, Feb 22, 2016	259.26	261.74	257.68	259.54
5747	NASDAQ	ORLY	Fri, Feb 19, 2016	252.82	259.55	249.04	257.84
5746	NASDAQ	ORLY	Thu, Feb 18, 2016	254.27	255.72	251.51	253.41
5745	NASDAQ	ORLY	Wed, Feb 17, 2016	257.91	260.03	251.74	254.62
5744	NASDAQ	ORLY	Tue, Feb 16, 2016	255.14	259.50	253.03	255.76
5743	NASDAQ	ORLY	Fri, Feb 12, 2016	254.47	255.96	248.30	253.02
5742	NASDAQ	ORLY	Thu, Feb 11, 2016	242.00	253.49	238.48	249.53
5741	NASDAQ	ORLY	Wed, Feb 10, 2016	240.01	242.93	235.86	236.70
5740	NASDAQ	ORLY	Tue, Feb 9, 2016	231.90	240.00	230.17	236.29
5739	NASDAQ	ORLY	Mon, Feb 8, 2016	238.91	239.37	226.51	233.53
5738	NASDAQ	ORLY	Fri, Feb 5, 2016	250.88	251.44	241.05	242.07
5737	NASDAQ	ORLY	Thu, Feb 4, 2016	253.24	253.60	247.05	250.88
5736	NASDAQ	ORLY	Wed, Feb 3, 2016	261.27	261.51	250.50	253.62
5735	NASDAQ	ORLY	Tue, Feb 2, 2016	263.60	266.23	254.77	259.49
5734	NASDAQ	ORLY	Mon, Feb 1, 2016	260.32	266.19	258.43	265.25
5733	NASDAQ	ORLY	Fri, Jan 29, 2016	257.59	261.27	255.40	260.90
5732	NASDAQ	ORLY	Thu, Jan 28, 2016	248.07	257.75	246.39	256.34
5731	NASDAQ	ORLY	Wed, Jan 27, 2016	250.25	251.86	244.65	246.42
5730	NASDAQ	ORLY	Tue, Jan 26, 2016	244.75	250.11	244.64	249.85
5729	NASDAQ	ORLY	Mon, Jan 25, 2016	243.68	247.00	240.39	243.89
5728	NASDAQ	ORLY	Fri, Jan 22, 2016	239.55	240.54	236.90	239.44
5727	NASDAQ	ORLY	Thu, Jan 21, 2016	236.43	239.47	233.48	236.71
5726	NASDAQ	ORLY	Wed, Jan 20, 2016	232.33	239.90	228.01	236.63
5725	NASDAQ	ORLY	Tue, Jan 19, 2016	235.91	236.90	232.31	235.69
5724	NASDAQ	ORLY	Fri, Jan 15, 2016	229.50	235.91	225.12	232.16
5723	NASDAQ	ORLY	Thu, Jan 14, 2016	235.49	238.34	233.29	235.99
5722	NASDAQ	ORLY	Wed, Jan 13, 2016	244.62	244.75	235.14	235.68
5721	NASDAQ	ORLY	Tue, Jan 12, 2016	237.94	243.87	236.09	243.13
5720	NASDAQ	ORLY	Mon, Jan 11, 2016	235.77	239.71	234.51	237.94
5719	NASDAQ	ORLY	Fri, Jan 8, 2016	239.75	241.50	234.00	234.66
5718	NASDAQ	ORLY	Thu, Jan 7, 2016	237.10	244.30	236.00	240.17
5717	NASDAQ	ORLY	Wed, Jan 6, 2016	243.63	244.54	238.57	241.07
5716	NASDAQ	ORLY	Tue, Jan 5, 2016	246.86	249.49	245.25	247.96
5715	NASDAQ	ORLY	Mon, Jan 4, 2016	248.45	250.96	243.71	246.11
5714	NASDAQ	ORLY	Thu, Dec 31, 2015	255.95	257.41	253.42	253.42
5713	NASDAQ	ORLY	Wed, Dec 30, 2015	258.41	259.60	257.18	257.66
5712	NASDAQ	ORLY	Tue, Dec 29, 2015	257.26	260.45	256.44	258.50
5711	NASDAQ	ORLY	Mon, Dec 28, 2015	252.56	256.00	251.99	255.94
5710	NASDAQ	ORLY	Thu, Dec 24, 2015	254.08	254.77	252.96	253.42
5709	NASDAQ	ORLY	Wed, Dec 23, 2015	253.82	254.51	252.01	254.15
5708	NASDAQ	ORLY	Tue, Dec 22, 2015	254.83	255.65	252.37	253.75
5707	NASDAQ	ORLY	Mon, Dec 21, 2015	252.30	254.67	250.92	253.73
5706	NASDAQ	ORLY	Fri, Dec 18, 2015	253.41	253.74	250.16	251.38
5705	NASDAQ	ORLY	Thu, Dec 17, 2015	259.88	259.88	254.28	254.35
5704	NASDAQ	ORLY	Wed, Dec 16, 2015	252.47	258.39	251.90	257.64
5703	NASDAQ	ORLY	Tue, Dec 15, 2015	253.50	253.81	247.45	250.77
5702	NASDAQ	ORLY	Mon, Dec 14, 2015	249.65	252.23	246.88	251.73
5701	NASDAQ	ORLY	Fri, Dec 11, 2015	253.33	255.29	248.40	248.93
5700	NASDAQ	ORLY	Thu, Dec 10, 2015	257.44	259.99	256.04	256.43
5699	NASDAQ	ORLY	Wed, Dec 9, 2015	256.76	262.27	255.90	257.72
5698	NASDAQ	ORLY	Tue, Dec 8, 2015	253.76	259.67	253.36	258.75
5697	NASDAQ	ORLY	Mon, Dec 7, 2015	258.91	259.68	255.45	256.90
5696	NASDAQ	ORLY	Fri, Dec 4, 2015	253.48	259.01	253.42	258.61
5695	NASDAQ	ORLY	Thu, Dec 3, 2015	261.73	263.23	252.63	253.37
5694	NASDAQ	ORLY	Wed, Dec 2, 2015	262.45	263.59	261.25	261.70
5693	NASDAQ	ORLY	Tue, Dec 1, 2015	264.96	267.19	261.02	262.33
5692	NASDAQ	ORLY	Mon, Nov 30, 2015	267.20	269.29	263.50	263.87
5691	NASDAQ	ORLY	Fri, Nov 27, 2015	268.72	269.95	267.43	268.10
5690	NASDAQ	ORLY	Wed, Nov 25, 2015	267.76	270.83	267.50	268.19
5689	NASDAQ	ORLY	Tue, Nov 24, 2015	266.22	269.32	265.17	267.46
5688	NASDAQ	ORLY	Mon, Nov 23, 2015	270.33	271.87	266.93	268.25
5687	NASDAQ	ORLY	Fri, Nov 20, 2015	270.58	270.92	268.86	270.50
5686	NASDAQ	ORLY	Thu, Nov 19, 2015	269.56	271.18	267.89	268.96
5685	NASDAQ	ORLY	Wed, Nov 18, 2015	267.90	269.67	265.93	269.40
5684	NASDAQ	ORLY	Tue, Nov 17, 2015	267.02	270.09	265.36	266.70
5683	NASDAQ	ORLY	Mon, Nov 16, 2015	259.48	266.54	258.64	266.47
5682	NASDAQ	ORLY	Fri, Nov 13, 2015	265.83	267.77	259.35	259.83
5681	NASDAQ	ORLY	Thu, Nov 12, 2015	266.75	269.98	263.02	266.90
5680	NASDAQ	ORLY	Wed, Nov 11, 2015	272.92	273.95	270.59	270.97
5679	NASDAQ	ORLY	Tue, Nov 10, 2015	269.59	273.87	269.04	272.24
5678	NASDAQ	ORLY	Mon, Nov 9, 2015	271.33	271.79	268.59	269.59
5677	NASDAQ	ORLY	Fri, Nov 6, 2015	272.48	274.55	271.38	273.33
5676	NASDAQ	ORLY	Thu, Nov 5, 2015	272.23	274.36	270.35	273.48
5675	NASDAQ	ORLY	Wed, Nov 4, 2015	270.85	272.57	268.39	272.52
5674	NASDAQ	ORLY	Tue, Nov 3, 2015	272.48	274.03	268.49	271.51
5673	NASDAQ	ORLY	Mon, Nov 2, 2015	276.38	277.66	272.87	273.84
5672	NASDAQ	ORLY	Fri, Oct 30, 2015	276.00	277.59	274.10	276.26
5671	NASDAQ	ORLY	Thu, Oct 29, 2015	273.34	277.96	268.34	275.95
5670	NASDAQ	ORLY	Wed, Oct 28, 2015	260.27	263.66	258.56	263.04
5669	NASDAQ	ORLY	Tue, Oct 27, 2015	260.83	262.04	258.33	260.14
5668	NASDAQ	ORLY	Mon, Oct 26, 2015	261.39	262.92	260.25	262.47
5667	NASDAQ	ORLY	Fri, Oct 23, 2015	259.33	260.39	256.33	260.03
5666	NASDAQ	ORLY	Thu, Oct 22, 2015	254.54	257.47	253.46	256.98
5665	NASDAQ	ORLY	Wed, Oct 21, 2015	253.00	253.74	250.75	253.20
5664	NASDAQ	ORLY	Tue, Oct 20, 2015	252.17	253.20	250.89	252.35
5663	NASDAQ	ORLY	Mon, Oct 19, 2015	254.17	254.97	250.41	252.22
5662	NASDAQ	ORLY	Fri, Oct 16, 2015	252.99	254.07	251.68	254.04
5661	NASDAQ	ORLY	Thu, Oct 15, 2015	249.16	251.99	247.26	251.45
5660	NASDAQ	ORLY	Wed, Oct 14, 2015	252.23	252.44	246.48	247.29
5659	NASDAQ	ORLY	Tue, Oct 13, 2015	256.47	257.23	251.10	251.46
5658	NASDAQ	ORLY	Mon, Oct 12, 2015	254.71	258.86	252.81	257.07
5657	NASDAQ	ORLY	Fri, Oct 9, 2015	254.10	254.76	252.35	253.70
5656	NASDAQ	ORLY	Thu, Oct 8, 2015	250.52	254.25	249.44	253.56
5655	NASDAQ	ORLY	Wed, Oct 7, 2015	254.35	254.90	250.34	251.78
5654	NASDAQ	ORLY	Tue, Oct 6, 2015	255.00	255.97	252.77	253.79
5653	NASDAQ	ORLY	Mon, Oct 5, 2015	253.85	255.00	251.43	254.21
5652	NASDAQ	ORLY	Fri, Oct 2, 2015	249.00	252.39	246.12	252.32
5651	NASDAQ	ORLY	Thu, Oct 1, 2015	251.00	253.46	246.96	251.90
5650	NASDAQ	ORLY	Wed, Sep 30, 2015	245.61	250.54	244.42	250.00
5649	NASDAQ	ORLY	Tue, Sep 29, 2015	246.70	247.19	241.21	242.98
5648	NASDAQ	ORLY	Mon, Sep 28, 2015	252.35	253.13	245.14	245.88
5647	NASDAQ	ORLY	Fri, Sep 25, 2015	250.19	255.49	249.17	252.22
5646	NASDAQ	ORLY	Thu, Sep 24, 2015	246.11	249.32	245.78	247.98
5645	NASDAQ	ORLY	Wed, Sep 23, 2015	244.71	248.54	244.12	247.85
5644	NASDAQ	ORLY	Tue, Sep 22, 2015	244.42	246.12	243.25	244.89
5643	NASDAQ	ORLY	Mon, Sep 21, 2015	246.79	249.02	244.42	246.81
5642	NASDAQ	ORLY	Fri, Sep 18, 2015	247.98	251.40	245.98	246.31
5641	NASDAQ	ORLY	Thu, Sep 17, 2015	253.31	255.57	250.07	250.68
5640	NASDAQ	ORLY	Wed, Sep 16, 2015	249.72	252.89	248.27	252.50
5639	NASDAQ	ORLY	Tue, Sep 15, 2015	245.75	250.59	243.55	249.39
5638	NASDAQ	ORLY	Mon, Sep 14, 2015	246.56	246.84	242.69	244.27
5637	NASDAQ	ORLY	Fri, Sep 11, 2015	239.58	246.06	239.26	245.85
5636	NASDAQ	ORLY	Thu, Sep 10, 2015	238.89	242.53	238.89	241.24
5635	NASDAQ	ORLY	Wed, Sep 9, 2015	240.58	244.08	238.78	239.23
5634	NASDAQ	ORLY	Tue, Sep 8, 2015	239.01	240.31	235.22	238.50
5633	NASDAQ	ORLY	Fri, Sep 4, 2015	234.87	236.89	233.25	234.65
5632	NASDAQ	ORLY	Thu, Sep 3, 2015	241.14	242.25	237.07	237.94
5631	NASDAQ	ORLY	Wed, Sep 2, 2015	234.40	239.83	234.03	239.66
5630	NASDAQ	ORLY	Tue, Sep 1, 2015	235.69	239.00	230.91	231.54
5629	NASDAQ	ORLY	Mon, Aug 31, 2015	239.78	242.79	239.41	240.07
5628	NASDAQ	ORLY	Fri, Aug 28, 2015	241.57	244.04	240.50	240.99
5627	NASDAQ	ORLY	Thu, Aug 27, 2015	240.76	244.74	238.76	242.96
5626	NASDAQ	ORLY	Wed, Aug 26, 2015	237.01	239.28	230.99	239.03
5625	NASDAQ	ORLY	Tue, Aug 25, 2015	236.88	241.45	231.47	231.69
5624	NASDAQ	ORLY	Mon, Aug 24, 2015	234.04	239.80	226.05	231.85
5623	NASDAQ	ORLY	Fri, Aug 21, 2015	249.22	249.74	237.74	238.17
5622	NASDAQ	ORLY	Thu, Aug 20, 2015	253.82	255.27	251.32	251.32
5621	NASDAQ	ORLY	Wed, Aug 19, 2015	254.45	258.15	252.56	256.47
5620	NASDAQ	ORLY	Tue, Aug 18, 2015	254.81	256.39	252.75	254.45
5619	NASDAQ	ORLY	Mon, Aug 17, 2015	254.37	255.28	252.23	254.64
5618	NASDAQ	ORLY	Fri, Aug 14, 2015	254.22	255.61	252.46	254.37
5617	NASDAQ	ORLY	Thu, Aug 13, 2015	247.22	256.52	246.33	253.92
5616	NASDAQ	ORLY	Wed, Aug 12, 2015	246.01	247.74	242.78	247.24
5615	NASDAQ	ORLY	Tue, Aug 11, 2015	247.53	247.75	245.06	247.64
5614	NASDAQ	ORLY	Mon, Aug 10, 2015	246.53	248.39	245.95	247.69
5613	NASDAQ	ORLY	Fri, Aug 7, 2015	241.96	244.48	240.49	244.46
5612	NASDAQ	ORLY	Thu, Aug 6, 2015	244.13	245.12	240.58	241.18
5611	NASDAQ	ORLY	Wed, Aug 5, 2015	245.00	245.71	243.28	244.17
5610	NASDAQ	ORLY	Tue, Aug 4, 2015	240.55	243.62	240.51	243.37
5609	NASDAQ	ORLY	Mon, Aug 3, 2015	241.30	241.93	238.27	241.51
5608	NASDAQ	ORLY	Fri, Jul 31, 2015	239.43	242.79	238.46	240.31
5607	NASDAQ	ORLY	Thu, Jul 30, 2015	246.41	247.00	236.79	238.15
5606	NASDAQ	ORLY	Wed, Jul 29, 2015	240.95	242.45	238.42	241.71
5605	NASDAQ	ORLY	Tue, Jul 28, 2015	240.19	242.06	238.03	240.95
5604	NASDAQ	ORLY	Mon, Jul 27, 2015	240.97	242.60	237.17	239.84
5603	NASDAQ	ORLY	Fri, Jul 24, 2015	240.60	242.90	240.01	241.85
5602	NASDAQ	ORLY	Thu, Jul 23, 2015	241.04	244.31	240.03	240.67
5601	NASDAQ	ORLY	Wed, Jul 22, 2015	239.83	241.51	239.66	240.65
5600	NASDAQ	ORLY	Tue, Jul 21, 2015	240.56	240.82	239.62	239.71
5599	NASDAQ	ORLY	Mon, Jul 20, 2015	238.69	241.50	238.26	240.20
5598	NASDAQ	ORLY	Fri, Jul 17, 2015	238.92	238.97	236.10	238.69
5597	NASDAQ	ORLY	Thu, Jul 16, 2015	239.20	239.30	237.32	238.97
5596	NASDAQ	ORLY	Wed, Jul 15, 2015	237.29	239.00	237.08	237.69
5595	NASDAQ	ORLY	Tue, Jul 14, 2015	240.52	240.52	236.41	237.28
5594	NASDAQ	ORLY	Mon, Jul 13, 2015	238.27	240.20	236.93	239.82
5593	NASDAQ	ORLY	Fri, Jul 10, 2015	234.29	236.63	233.19	235.90
5592	NASDAQ	ORLY	Thu, Jul 9, 2015	233.51	233.96	230.47	231.38
5591	NASDAQ	ORLY	Wed, Jul 8, 2015	232.41	233.39	230.35	230.82
5590	NASDAQ	ORLY	Tue, Jul 7, 2015	233.25	234.20	230.97	234.04
5589	NASDAQ	ORLY	Mon, Jul 6, 2015	229.30	233.68	229.00	232.48
5588	NASDAQ	ORLY	Thu, Jul 2, 2015	231.98	232.58	230.15	231.24
5587	NASDAQ	ORLY	Wed, Jul 1, 2015	228.01	231.38	227.77	230.98
5586	NASDAQ	ORLY	Tue, Jun 30, 2015	228.65	229.17	225.00	225.98
5585	NASDAQ	ORLY	Mon, Jun 29, 2015	231.08	231.13	226.27	226.43
5584	NASDAQ	ORLY	Fri, Jun 26, 2015	232.93	233.84	231.50	232.41
5583	NASDAQ	ORLY	Thu, Jun 25, 2015	230.96	233.45	230.61	231.77
5582	NASDAQ	ORLY	Wed, Jun 24, 2015	230.83	231.80	229.85	230.19
5581	NASDAQ	ORLY	Tue, Jun 23, 2015	230.95	232.24	230.29	231.76
5580	NASDAQ	ORLY	Mon, Jun 22, 2015	230.57	230.96	229.34	230.64
5579	NASDAQ	ORLY	Fri, Jun 19, 2015	229.43	231.38	228.03	229.45
5578	NASDAQ	ORLY	Thu, Jun 18, 2015	226.52	229.98	226.52	229.36
5577	NASDAQ	ORLY	Wed, Jun 17, 2015	227.09	227.74	224.08	226.22
5576	NASDAQ	ORLY	Tue, Jun 16, 2015	223.56	226.46	223.24	225.86
5575	NASDAQ	ORLY	Mon, Jun 15, 2015	223.80	224.83	222.18	223.32
5574	NASDAQ	ORLY	Fri, Jun 12, 2015	225.10	226.33	224.71	225.45
5573	NASDAQ	ORLY	Thu, Jun 11, 2015	226.47	227.67	225.57	226.03
5572	NASDAQ	ORLY	Wed, Jun 10, 2015	223.53	226.21	222.93	225.68
5571	NASDAQ	ORLY	Tue, Jun 9, 2015	221.41	223.95	220.78	222.93
5570	NASDAQ	ORLY	Mon, Jun 8, 2015	221.61	223.14	221.61	221.84
5569	NASDAQ	ORLY	Fri, Jun 5, 2015	221.61	223.11	221.02	222.09
5568	NASDAQ	ORLY	Thu, Jun 4, 2015	223.11	224.86	221.87	222.12
5567	NASDAQ	ORLY	Wed, Jun 3, 2015	223.78	225.00	222.90	224.22
5566	NASDAQ	ORLY	Tue, Jun 2, 2015	221.14	223.79	221.14	222.90
5565	NASDAQ	ORLY	Mon, Jun 1, 2015	220.80	223.18	218.82	222.49
5564	NASDAQ	ORLY	Fri, May 29, 2015	221.68	222.92	219.27	219.53
5563	NASDAQ	ORLY	Thu, May 28, 2015	222.72	223.59	221.26	222.67
5562	NASDAQ	ORLY	Wed, May 27, 2015	223.25	223.85	222.37	222.54
5561	NASDAQ	ORLY	Tue, May 26, 2015	224.23	225.87	222.46	222.83
5560	NASDAQ	ORLY	Fri, May 22, 2015	224.37	226.00	223.62	224.40
5559	NASDAQ	ORLY	Thu, May 21, 2015	220.98	225.46	220.98	224.94
5558	NASDAQ	ORLY	Wed, May 20, 2015	224.54	224.98	222.11	222.33
5557	NASDAQ	ORLY	Tue, May 19, 2015	224.60	225.93	223.62	223.93
5556	NASDAQ	ORLY	Mon, May 18, 2015	223.05	225.00	222.81	224.27
5555	NASDAQ	ORLY	Fri, May 15, 2015	222.78	223.45	221.78	223.05
5554	NASDAQ	ORLY	Thu, May 14, 2015	221.23	222.62	218.86	222.28
5553	NASDAQ	ORLY	Wed, May 13, 2015	220.01	222.02	218.60	219.58
5552	NASDAQ	ORLY	Tue, May 12, 2015	219.35	221.31	218.58	220.20
5551	NASDAQ	ORLY	Mon, May 11, 2015	220.81	222.61	220.00	220.48
5550	NASDAQ	ORLY	Fri, May 8, 2015	221.03	223.86	220.39	221.09
5549	NASDAQ	ORLY	Thu, May 7, 2015	217.88	220.66	217.84	219.38
5548	NASDAQ	ORLY	Wed, May 6, 2015	220.26	220.60	216.41	217.38
5547	NASDAQ	ORLY	Tue, May 5, 2015	221.82	223.10	218.76	219.52
5546	NASDAQ	ORLY	Mon, May 4, 2015	221.85	223.51	220.61	222.79
5545	NASDAQ	ORLY	Fri, May 1, 2015	219.00	222.48	218.21	222.04
5544	NASDAQ	ORLY	Thu, Apr 30, 2015	220.87	222.86	216.72	217.83
5543	NASDAQ	ORLY	Wed, Apr 29, 2015	225.46	225.80	220.57	220.96
5542	NASDAQ	ORLY	Tue, Apr 28, 2015	225.20	226.56	223.55	226.26
5541	NASDAQ	ORLY	Mon, Apr 27, 2015	230.00	230.00	224.82	225.13
5540	NASDAQ	ORLY	Fri, Apr 24, 2015	228.05	229.80	227.09	229.35
5539	NASDAQ	ORLY	Thu, Apr 23, 2015	225.00	230.77	224.00	228.31
5538	NASDAQ	ORLY	Wed, Apr 22, 2015	217.07	217.36	214.19	216.67
5537	NASDAQ	ORLY	Tue, Apr 21, 2015	218.72	219.92	216.14	217.07
5536	NASDAQ	ORLY	Mon, Apr 20, 2015	215.66	218.11	214.34	217.15
5535	NASDAQ	ORLY	Fri, Apr 17, 2015	214.25	215.69	212.15	214.05
5534	NASDAQ	ORLY	Thu, Apr 16, 2015	216.06	216.57	214.50	215.41
5533	NASDAQ	ORLY	Wed, Apr 15, 2015	217.25	218.38	215.53	215.91
5532	NASDAQ	ORLY	Tue, Apr 14, 2015	218.35	219.13	216.92	217.04
5531	NASDAQ	ORLY	Mon, Apr 13, 2015	220.39	220.69	217.95	218.22
5530	NASDAQ	ORLY	Fri, Apr 10, 2015	219.29	220.52	218.07	220.02
5529	NASDAQ	ORLY	Thu, Apr 9, 2015	217.28	222.94	216.47	218.52
5528	NASDAQ	ORLY	Wed, Apr 8, 2015	216.54	218.14	215.10	218.10
5527	NASDAQ	ORLY	Tue, Apr 7, 2015	216.47	217.77	215.60	216.13
5526	NASDAQ	ORLY	Mon, Apr 6, 2015	213.28	218.30	212.81	216.20
5525	NASDAQ	ORLY	Thu, Apr 2, 2015	215.34	216.80	214.31	215.58
5524	NASDAQ	ORLY	Wed, Apr 1, 2015	216.64	216.78	212.77	215.30
5523	NASDAQ	ORLY	Tue, Mar 31, 2015	217.57	219.98	216.14	216.24
5522	NASDAQ	ORLY	Mon, Mar 30, 2015	217.24	220.11	216.25	219.38
5521	NASDAQ	ORLY	Fri, Mar 27, 2015	210.38	215.87	209.93	215.42
5520	NASDAQ	ORLY	Thu, Mar 26, 2015	208.42	211.89	206.86	211.19
5519	NASDAQ	ORLY	Wed, Mar 25, 2015	214.96	215.52	208.95	208.98
5518	NASDAQ	ORLY	Tue, Mar 24, 2015	214.51	216.23	214.00	214.52
5517	NASDAQ	ORLY	Mon, Mar 23, 2015	214.97	217.04	214.79	215.29
5516	NASDAQ	ORLY	Fri, Mar 20, 2015	216.41	217.60	213.76	214.79
5515	NASDAQ	ORLY	Thu, Mar 19, 2015	214.33	215.23	213.38	214.97
5514	NASDAQ	ORLY	Wed, Mar 18, 2015	213.28	214.95	209.60	214.32
5513	NASDAQ	ORLY	Tue, Mar 17, 2015	213.88	215.01	212.97	214.04
5512	NASDAQ	ORLY	Mon, Mar 16, 2015	211.12	215.49	210.40	215.06
5511	NASDAQ	ORLY	Fri, Mar 13, 2015	208.69	210.71	207.70	210.23
5510	NASDAQ	ORLY	Thu, Mar 12, 2015	205.37	210.11	205.09	209.55
5509	NASDAQ	ORLY	Wed, Mar 11, 2015	202.94	205.60	202.94	204.28
5508	NASDAQ	ORLY	Tue, Mar 10, 2015	205.34	205.47	202.44	203.06
5507	NASDAQ	ORLY	Mon, Mar 9, 2015	204.60	206.66	203.69	206.58
5506	NASDAQ	ORLY	Fri, Mar 6, 2015	207.15	208.64	203.63	204.19
5505	NASDAQ	ORLY	Thu, Mar 5, 2015	207.54	209.56	207.11	208.02
5504	NASDAQ	ORLY	Wed, Mar 4, 2015	211.28	211.94	207.75	207.83
5503	NASDAQ	ORLY	Tue, Mar 3, 2015	212.20	213.28	210.39	211.66
5502	NASDAQ	ORLY	Mon, Mar 2, 2015	209.12	212.00	208.20	212.00
5501	NASDAQ	ORLY	Fri, Feb 27, 2015	209.80	209.98	207.81	208.13
5500	NASDAQ	ORLY	Thu, Feb 26, 2015	208.10	209.65	207.34	209.34
5499	NASDAQ	ORLY	Wed, Feb 25, 2015	207.34	209.39	207.34	208.69
5498	NASDAQ	ORLY	Tue, Feb 24, 2015	208.21	209.55	206.86	207.54
5497	NASDAQ	ORLY	Mon, Feb 23, 2015	206.15	208.68	205.74	208.52
5496	NASDAQ	ORLY	Fri, Feb 20, 2015	205.27	206.64	203.17	205.84
5495	NASDAQ	ORLY	Thu, Feb 19, 2015	206.06	206.68	204.09	204.91
5494	NASDAQ	ORLY	Wed, Feb 18, 2015	206.07	206.49	204.32	205.78
5493	NASDAQ	ORLY	Tue, Feb 17, 2015	205.21	206.32	203.89	205.70
5492	NASDAQ	ORLY	Fri, Feb 13, 2015	206.38	207.08	205.01	205.55
5491	NASDAQ	ORLY	Thu, Feb 12, 2015	207.57	208.05	206.00	206.57
5490	NASDAQ	ORLY	Wed, Feb 11, 2015	206.24	208.24	205.76	207.45
5489	NASDAQ	ORLY	Tue, Feb 10, 2015	204.40	206.48	203.66	206.03
5488	NASDAQ	ORLY	Mon, Feb 9, 2015	205.66	206.28	204.31	205.07
5487	NASDAQ	ORLY	Fri, Feb 6, 2015	209.22	209.91	205.40	206.78
5486	NASDAQ	ORLY	Thu, Feb 5, 2015	201.72	214.15	200.87	208.24
5485	NASDAQ	ORLY	Wed, Feb 4, 2015	193.19	193.30	191.06	192.71
5484	NASDAQ	ORLY	Tue, Feb 3, 2015	191.65	193.79	188.87	193.28
5483	NASDAQ	ORLY	Mon, Feb 2, 2015	187.70	190.35	184.76	190.28
5482	NASDAQ	ORLY	Fri, Jan 30, 2015	192.14	192.66	187.23	187.36
5481	NASDAQ	ORLY	Thu, Jan 29, 2015	190.46	192.74	189.32	192.65
5480	NASDAQ	ORLY	Wed, Jan 28, 2015	192.49	194.29	191.19	191.27
5479	NASDAQ	ORLY	Tue, Jan 27, 2015	189.69	191.80	189.52	190.97
5478	NASDAQ	ORLY	Mon, Jan 26, 2015	189.60	191.94	188.82	191.28
5477	NASDAQ	ORLY	Fri, Jan 23, 2015	189.27	190.93	188.37	190.08
5476	NASDAQ	ORLY	Thu, Jan 22, 2015	185.35	189.99	184.64	189.32
5475	NASDAQ	ORLY	Wed, Jan 21, 2015	185.61	186.42	183.98	184.97
5474	NASDAQ	ORLY	Tue, Jan 20, 2015	183.70	186.91	182.58	186.42
5473	NASDAQ	ORLY	Fri, Jan 16, 2015	179.51	182.99	179.00	182.91
5472	NASDAQ	ORLY	Thu, Jan 15, 2015	183.10	183.95	179.81	179.96
5471	NASDAQ	ORLY	Wed, Jan 14, 2015	182.03	183.24	180.45	182.46
5470	NASDAQ	ORLY	Tue, Jan 13, 2015	184.16	186.59	181.00	182.75
5469	NASDAQ	ORLY	Mon, Jan 12, 2015	186.94	187.61	184.41	185.58
5468	NASDAQ	ORLY	Fri, Jan 9, 2015	191.04	191.99	187.62	187.81
5467	NASDAQ	ORLY	Thu, Jan 8, 2015	191.27	194.37	190.51	193.24
5466	NASDAQ	ORLY	Wed, Jan 7, 2015	189.17	190.90	187.98	189.79
5465	NASDAQ	ORLY	Tue, Jan 6, 2015	189.73	189.92	186.57	188.08
5464	NASDAQ	ORLY	Mon, Jan 5, 2015	191.51	192.38	188.54	188.72
5463	NASDAQ	ORLY	Fri, Jan 2, 2015	192.86	195.03	190.71	192.11
5462	NASDAQ	ORLY	Wed, Dec 31, 2014	195.00	196.00	192.54	192.62
5461	NASDAQ	ORLY	Tue, Dec 30, 2014	194.68	195.73	193.84	194.15
5460	NASDAQ	ORLY	Mon, Dec 29, 2014	193.95	195.64	192.89	195.48
5459	NASDAQ	ORLY	Fri, Dec 26, 2014	193.98	195.84	193.52	193.99
5458	NASDAQ	ORLY	Wed, Dec 24, 2014	195.87	196.23	193.90	193.95
5457	NASDAQ	ORLY	Tue, Dec 23, 2014	196.00	196.80	194.86	195.06
5456	NASDAQ	ORLY	Mon, Dec 22, 2014	192.96	195.28	192.00	194.96
5455	NASDAQ	ORLY	Fri, Dec 19, 2014	193.30	194.53	191.95	193.14
5454	NASDAQ	ORLY	Thu, Dec 18, 2014	194.19	194.73	191.02	193.58
5453	NASDAQ	ORLY	Wed, Dec 17, 2014	190.31	192.48	188.36	192.20
5452	NASDAQ	ORLY	Tue, Dec 16, 2014	192.99	193.43	190.12	190.17
5451	NASDAQ	ORLY	Mon, Dec 15, 2014	192.81	193.74	190.30	192.21
5450	NASDAQ	ORLY	Fri, Dec 12, 2014	189.95	194.08	189.95	191.99
5449	NASDAQ	ORLY	Thu, Dec 11, 2014	191.02	193.93	190.86	191.87
5448	NASDAQ	ORLY	Wed, Dec 10, 2014	191.97	192.87	190.18	190.83
5447	NASDAQ	ORLY	Tue, Dec 9, 2014	192.85	192.94	188.96	192.54
5446	NASDAQ	ORLY	Mon, Dec 8, 2014	186.88	188.33	185.84	186.58
5445	NASDAQ	ORLY	Fri, Dec 5, 2014	188.72	189.40	186.64	187.94
5444	NASDAQ	ORLY	Thu, Dec 4, 2014	188.86	189.73	187.04	188.93
5443	NASDAQ	ORLY	Wed, Dec 3, 2014	184.35	188.88	184.20	188.67
5442	NASDAQ	ORLY	Tue, Dec 2, 2014	181.53	184.05	181.30	183.96
5441	NASDAQ	ORLY	Mon, Dec 1, 2014	182.72	183.25	180.69	181.52
5440	NASDAQ	ORLY	Fri, Nov 28, 2014	181.56	183.63	180.74	182.74
5439	NASDAQ	ORLY	Wed, Nov 26, 2014	179.35	180.47	178.76	180.32
5438	NASDAQ	ORLY	Tue, Nov 25, 2014	181.00	182.12	178.82	178.95
5437	NASDAQ	ORLY	Mon, Nov 24, 2014	179.83	180.50	178.22	180.46
5436	NASDAQ	ORLY	Fri, Nov 21, 2014	181.05	181.05	178.72	179.04
5435	NASDAQ	ORLY	Thu, Nov 20, 2014	177.31	179.28	177.31	178.71
5434	NASDAQ	ORLY	Wed, Nov 19, 2014	179.21	179.32	177.53	178.19
5433	NASDAQ	ORLY	Tue, Nov 18, 2014	177.18	178.98	177.18	178.57
5432	NASDAQ	ORLY	Mon, Nov 17, 2014	178.80	179.63	176.71	177.30
5431	NASDAQ	ORLY	Fri, Nov 14, 2014	181.75	181.75	178.74	179.88
5430	NASDAQ	ORLY	Thu, Nov 13, 2014	180.40	181.40	179.91	181.24
5429	NASDAQ	ORLY	Wed, Nov 12, 2014	179.33	180.35	178.50	180.01
5428	NASDAQ	ORLY	Tue, Nov 11, 2014	179.89	180.18	179.02	179.33
5427	NASDAQ	ORLY	Mon, Nov 10, 2014	178.52	180.11	177.88	180.09
5426	NASDAQ	ORLY	Fri, Nov 7, 2014	179.95	179.97	178.29	179.00
5425	NASDAQ	ORLY	Thu, Nov 6, 2014	176.68	180.00	175.63	179.61
5424	NASDAQ	ORLY	Wed, Nov 5, 2014	177.83	178.82	176.81	177.46
5423	NASDAQ	ORLY	Tue, Nov 4, 2014	175.17	178.12	175.01	177.11
5422	NASDAQ	ORLY	Mon, Nov 3, 2014	175.65	176.46	175.37	175.86
5421	NASDAQ	ORLY	Fri, Oct 31, 2014	177.00	177.00	175.00	175.88
5420	NASDAQ	ORLY	Thu, Oct 30, 2014	173.16	175.80	172.77	174.90
5419	NASDAQ	ORLY	Wed, Oct 29, 2014	173.82	174.14	172.65	174.06
5418	NASDAQ	ORLY	Tue, Oct 28, 2014	171.59	173.34	171.51	173.33
5417	NASDAQ	ORLY	Mon, Oct 27, 2014	170.69	172.00	170.01	171.30
5416	NASDAQ	ORLY	Fri, Oct 24, 2014	167.73	170.89	166.88	170.48
5415	NASDAQ	ORLY	Thu, Oct 23, 2014	165.00	169.13	163.72	167.44
5414	NASDAQ	ORLY	Wed, Oct 22, 2014	159.29	160.78	157.18	157.36
5413	NASDAQ	ORLY	Tue, Oct 21, 2014	156.30	159.20	155.51	158.90
5412	NASDAQ	ORLY	Mon, Oct 20, 2014	152.27	155.23	151.87	154.96
5411	NASDAQ	ORLY	Fri, Oct 17, 2014	150.27	152.74	149.40	152.09
5410	NASDAQ	ORLY	Thu, Oct 16, 2014	147.83	151.30	146.82	149.46
5409	NASDAQ	ORLY	Wed, Oct 15, 2014	147.17	150.49	146.22	149.62
5408	NASDAQ	ORLY	Tue, Oct 14, 2014	149.78	150.17	148.85	149.00
5407	NASDAQ	ORLY	Mon, Oct 13, 2014	151.31	151.79	148.50	148.53
5406	NASDAQ	ORLY	Fri, Oct 10, 2014	149.85	152.09	149.83	151.55
5405	NASDAQ	ORLY	Thu, Oct 9, 2014	153.11	153.86	150.06	150.06
5404	NASDAQ	ORLY	Wed, Oct 8, 2014	151.66	153.48	150.83	153.09
5403	NASDAQ	ORLY	Tue, Oct 7, 2014	151.64	152.78	151.13	151.31
5402	NASDAQ	ORLY	Mon, Oct 6, 2014	153.21	154.40	152.29	152.63
5401	NASDAQ	ORLY	Fri, Oct 3, 2014	151.46	153.70	151.21	153.22
5400	NASDAQ	ORLY	Thu, Oct 2, 2014	149.47	151.48	149.47	150.95
5399	NASDAQ	ORLY	Wed, Oct 1, 2014	149.97	150.92	149.28	149.44
5398	NASDAQ	ORLY	Tue, Sep 30, 2014	151.56	152.03	150.21	150.36
5397	NASDAQ	ORLY	Mon, Sep 29, 2014	150.43	152.58	149.84	151.81
5396	NASDAQ	ORLY	Fri, Sep 26, 2014	149.57	151.84	149.57	151.34
5395	NASDAQ	ORLY	Thu, Sep 25, 2014	151.02	151.72	149.51	149.57
5394	NASDAQ	ORLY	Wed, Sep 24, 2014	151.02	152.31	150.71	151.62
5393	NASDAQ	ORLY	Tue, Sep 23, 2014	150.95	152.23	150.57	150.84
5392	NASDAQ	ORLY	Mon, Sep 22, 2014	153.25	153.63	151.22	151.72
5391	NASDAQ	ORLY	Fri, Sep 19, 2014	155.96	155.96	151.47	153.83
5390	NASDAQ	ORLY	Thu, Sep 18, 2014	154.97	155.51	153.62	155.18
5389	NASDAQ	ORLY	Wed, Sep 17, 2014	154.76	155.40	153.74	154.68
5388	NASDAQ	ORLY	Tue, Sep 16, 2014	153.60	155.51	153.52	155.02
5387	NASDAQ	ORLY	Mon, Sep 15, 2014	154.04	154.61	153.68	153.88
5386	NASDAQ	ORLY	Fri, Sep 12, 2014	154.79	155.23	153.71	154.23
5385	NASDAQ	ORLY	Thu, Sep 11, 2014	155.76	155.80	153.70	154.79
5384	NASDAQ	ORLY	Wed, Sep 10, 2014	156.34	156.86	155.65	156.18
5383	NASDAQ	ORLY	Tue, Sep 9, 2014	157.48	158.14	156.26	156.45
5382	NASDAQ	ORLY	Mon, Sep 8, 2014	157.91	158.63	157.36	158.24
5381	NASDAQ	ORLY	Fri, Sep 5, 2014	156.85	158.60	156.29	158.55
5380	NASDAQ	ORLY	Thu, Sep 4, 2014	157.09	158.37	157.09	157.43
5379	NASDAQ	ORLY	Wed, Sep 3, 2014	156.93	157.64	156.61	157.15
5378	NASDAQ	ORLY	Tue, Sep 2, 2014	156.65	158.07	156.45	156.60
5377	NASDAQ	ORLY	Fri, Aug 29, 2014	157.18	157.18	154.97	155.98
5376	NASDAQ	ORLY	Thu, Aug 28, 2014	155.60	156.87	154.21	156.46
5375	NASDAQ	ORLY	Wed, Aug 27, 2014	154.51	155.78	154.51	155.30
5374	NASDAQ	ORLY	Tue, Aug 26, 2014	156.69	156.77	154.84	154.94
5373	NASDAQ	ORLY	Mon, Aug 25, 2014	156.46	157.11	155.48	156.96
5372	NASDAQ	ORLY	Fri, Aug 22, 2014	154.93	155.93	154.25	155.42
5371	NASDAQ	ORLY	Thu, Aug 21, 2014	154.65	156.21	153.82	154.47
5370	NASDAQ	ORLY	Wed, Aug 20, 2014	153.39	155.34	153.34	155.12
5369	NASDAQ	ORLY	Tue, Aug 19, 2014	153.89	154.72	153.61	153.91
5368	NASDAQ	ORLY	Mon, Aug 18, 2014	154.87	154.87	152.26	153.89
5367	NASDAQ	ORLY	Fri, Aug 15, 2014	155.00	155.00	151.37	151.94
5366	NASDAQ	ORLY	Thu, Aug 14, 2014	151.89	153.97	151.56	153.92
5365	NASDAQ	ORLY	Wed, Aug 13, 2014	151.35	152.54	150.45	151.02
5364	NASDAQ	ORLY	Tue, Aug 12, 2014	152.69	153.20	150.87	152.01
5363	NASDAQ	ORLY	Mon, Aug 11, 2014	152.73	153.62	152.50	153.10
5362	NASDAQ	ORLY	Fri, Aug 8, 2014	149.54	152.72	149.37	152.66
5361	NASDAQ	ORLY	Thu, Aug 7, 2014	151.05	151.05	148.74	148.86
5360	NASDAQ	ORLY	Wed, Aug 6, 2014	149.76	150.97	149.68	150.08
5359	NASDAQ	ORLY	Tue, Aug 5, 2014	149.59	151.30	149.59	150.01
5358	NASDAQ	ORLY	Mon, Aug 4, 2014	150.02	151.70	149.84	150.83
5357	NASDAQ	ORLY	Fri, Aug 1, 2014	150.18	152.08	149.82	150.09
5356	NASDAQ	ORLY	Thu, Jul 31, 2014	151.16	152.39	149.78	150.00
5355	NASDAQ	ORLY	Wed, Jul 30, 2014	150.88	152.57	150.46	152.45
5354	NASDAQ	ORLY	Tue, Jul 29, 2014	151.65	152.05	150.21	150.26
5353	NASDAQ	ORLY	Mon, Jul 28, 2014	151.72	152.26	151.06	151.58
5352	NASDAQ	ORLY	Fri, Jul 25, 2014	151.17	152.49	151.17	151.74
5351	NASDAQ	ORLY	Thu, Jul 24, 2014	153.27	154.00	150.24	151.77
5350	NASDAQ	ORLY	Wed, Jul 23, 2014	145.95	147.01	145.51	146.61
5349	NASDAQ	ORLY	Tue, Jul 22, 2014	149.97	150.70	145.78	145.88
5348	NASDAQ	ORLY	Mon, Jul 21, 2014	152.98	152.87	150.17	150.20
5347	NASDAQ	ORLY	Fri, Jul 18, 2014	151.68	152.94	150.43	152.83
5346	NASDAQ	ORLY	Thu, Jul 17, 2014	153.06	154.64	151.89	152.06
5345	NASDAQ	ORLY	Wed, Jul 16, 2014	154.51	154.85	153.12	153.92
5344	NASDAQ	ORLY	Tue, Jul 15, 2014	155.62	155.92	153.82	154.25
5343	NASDAQ	ORLY	Mon, Jul 14, 2014	154.91	156.37	154.16	155.89
5342	NASDAQ	ORLY	Fri, Jul 11, 2014	153.59	154.21	151.96	154.10
5341	NASDAQ	ORLY	Thu, Jul 10, 2014	153.82	154.81	153.32	153.59
5340	NASDAQ	ORLY	Wed, Jul 9, 2014	152.50	155.80	152.09	155.65
5339	NASDAQ	ORLY	Tue, Jul 8, 2014	152.39	153.16	152.01	152.07
5338	NASDAQ	ORLY	Mon, Jul 7, 2014	152.69	153.40	152.17	152.50
5337	NASDAQ	ORLY	Thu, Jul 3, 2014	152.07	153.11	151.71	152.95
5336	NASDAQ	ORLY	Wed, Jul 2, 2014	151.06	151.98	150.18	151.90
5335	NASDAQ	ORLY	Tue, Jul 1, 2014	151.00	152.09	150.01	151.51
5334	NASDAQ	ORLY	Mon, Jun 30, 2014	149.39	150.62	149.29	150.60
5333	NASDAQ	ORLY	Fri, Jun 27, 2014	148.92	150.23	148.90	149.76
5332	NASDAQ	ORLY	Thu, Jun 26, 2014	149.07	149.56	148.44	149.31
5331	NASDAQ	ORLY	Wed, Jun 25, 2014	148.47	149.96	147.71	149.24
5330	NASDAQ	ORLY	Tue, Jun 24, 2014	151.05	151.17	149.04	149.16
5329	NASDAQ	ORLY	Mon, Jun 23, 2014	150.65	151.05	149.50	149.82
5328	NASDAQ	ORLY	Fri, Jun 20, 2014	151.48	151.89	150.01	150.99
5327	NASDAQ	ORLY	Thu, Jun 19, 2014	151.51	152.01	150.14	150.57
5326	NASDAQ	ORLY	Wed, Jun 18, 2014	150.02	151.50	149.87	151.13
5325	NASDAQ	ORLY	Tue, Jun 17, 2014	147.94	149.40	147.21	148.78
5324	NASDAQ	ORLY	Mon, Jun 16, 2014	148.87	150.30	148.26	148.60
5323	NASDAQ	ORLY	Fri, Jun 13, 2014	149.07	149.64	148.01	149.54
5322	NASDAQ	ORLY	Thu, Jun 12, 2014	149.91	150.96	148.24	148.75
5321	NASDAQ	ORLY	Wed, Jun 11, 2014	151.88	152.36	150.57	151.02
5320	NASDAQ	ORLY	Tue, Jun 10, 2014	151.68	152.15	150.33	151.84
5319	NASDAQ	ORLY	Mon, Jun 9, 2014	153.83	154.21	151.98	152.36
5318	NASDAQ	ORLY	Fri, Jun 6, 2014	152.03	153.59	151.62	153.37
5317	NASDAQ	ORLY	Thu, Jun 5, 2014	150.91	152.05	149.90	151.45
5316	NASDAQ	ORLY	Wed, Jun 4, 2014	148.04	150.92	147.94	150.85
5315	NASDAQ	ORLY	Tue, Jun 3, 2014	148.01	149.80	148.01	148.49
5314	NASDAQ	ORLY	Mon, Jun 2, 2014	148.59	149.58	147.95	148.86
5313	NASDAQ	ORLY	Fri, May 30, 2014	146.95	148.42	146.52	147.95
5312	NASDAQ	ORLY	Thu, May 29, 2014	146.36	147.18	146.04	146.52
5311	NASDAQ	ORLY	Wed, May 28, 2014	146.98	147.59	145.62	146.69
5310	NASDAQ	ORLY	Tue, May 27, 2014	149.04	149.31	146.80	146.93
5309	NASDAQ	ORLY	Fri, May 23, 2014	148.46	149.29	148.03	148.64
5308	NASDAQ	ORLY	Thu, May 22, 2014	146.78	149.01	146.00	148.12
5307	NASDAQ	ORLY	Wed, May 21, 2014	146.32	146.90	145.17	146.46
5306	NASDAQ	ORLY	Tue, May 20, 2014	146.34	146.98	145.11	145.71
5305	NASDAQ	ORLY	Mon, May 19, 2014	145.74	147.41	145.74	146.68
5304	NASDAQ	ORLY	Fri, May 16, 2014	146.11	146.61	145.22	146.34
5303	NASDAQ	ORLY	Thu, May 15, 2014	147.76	148.37	144.38	146.11
5302	NASDAQ	ORLY	Wed, May 14, 2014	148.50	149.27	147.24	147.77
5301	NASDAQ	ORLY	Tue, May 13, 2014	150.67	151.20	148.19	149.06
5300	NASDAQ	ORLY	Mon, May 12, 2014	148.61	151.15	148.19	150.62
5299	NASDAQ	ORLY	Fri, May 9, 2014	146.97	148.63	145.88	148.61
5298	NASDAQ	ORLY	Thu, May 8, 2014	145.45	147.77	145.24	146.56
5297	NASDAQ	ORLY	Wed, May 7, 2014	147.25	147.82	145.27	146.05
5296	NASDAQ	ORLY	Tue, May 6, 2014	147.38	147.98	146.56	147.05
5295	NASDAQ	ORLY	Mon, May 5, 2014	147.91	148.97	147.37	147.67
5294	NASDAQ	ORLY	Fri, May 2, 2014	149.11	150.91	147.92	148.92
5293	NASDAQ	ORLY	Thu, May 1, 2014	148.99	150.08	147.70	147.91
5292	NASDAQ	ORLY	Wed, Apr 30, 2014	149.56	150.27	147.96	148.79
5291	NASDAQ	ORLY	Tue, Apr 29, 2014	149.03	150.70	148.18	149.98
5290	NASDAQ	ORLY	Mon, Apr 28, 2014	148.19	149.00	146.66	148.48
5289	NASDAQ	ORLY	Fri, Apr 25, 2014	147.51	148.25	145.48	147.68
5288	NASDAQ	ORLY	Thu, Apr 24, 2014	145.65	147.89	143.25	147.69
5287	NASDAQ	ORLY	Wed, Apr 23, 2014	148.35	149.26	147.23	148.12
5286	NASDAQ	ORLY	Tue, Apr 22, 2014	147.52	149.45	147.37	147.98
5285	NASDAQ	ORLY	Mon, Apr 21, 2014	146.93	148.22	146.20	147.96
5284	NASDAQ	ORLY	Thu, Apr 17, 2014	145.18	147.97	144.64	146.44
5283	NASDAQ	ORLY	Wed, Apr 16, 2014	143.43	144.72	141.74	144.54
5282	NASDAQ	ORLY	Tue, Apr 15, 2014	143.47	144.37	141.12	142.85
5281	NASDAQ	ORLY	Mon, Apr 14, 2014	143.07	143.54	141.50	143.00
5280	NASDAQ	ORLY	Fri, Apr 11, 2014	141.39	143.55	141.08	141.93
5279	NASDAQ	ORLY	Thu, Apr 10, 2014	145.07	145.79	142.43	142.44
5278	NASDAQ	ORLY	Wed, Apr 9, 2014	144.61	145.22	143.50	144.96
5277	NASDAQ	ORLY	Tue, Apr 8, 2014	143.03	144.63	142.10	144.15
5276	NASDAQ	ORLY	Mon, Apr 7, 2014	144.65	144.82	142.17	143.03
5275	NASDAQ	ORLY	Fri, Apr 4, 2014	149.05	149.28	144.36	145.00
5274	NASDAQ	ORLY	Thu, Apr 3, 2014	149.42	150.20	147.65	148.53
5273	NASDAQ	ORLY	Wed, Apr 2, 2014	149.09	150.26	148.36	149.39
5272	NASDAQ	ORLY	Tue, Apr 1, 2014	148.48	151.26	148.48	149.35
5271	NASDAQ	ORLY	Mon, Mar 31, 2014	148.41	149.00	147.41	148.39
5270	NASDAQ	ORLY	Fri, Mar 28, 2014	146.36	148.80	145.65	147.93
5269	NASDAQ	ORLY	Thu, Mar 27, 2014	146.69	147.47	145.13	145.67
5268	NASDAQ	ORLY	Wed, Mar 26, 2014	146.89	148.42	146.67	146.79
5267	NASDAQ	ORLY	Tue, Mar 25, 2014	147.06	148.23	146.16	146.72
5266	NASDAQ	ORLY	Mon, Mar 24, 2014	148.64	149.18	145.62	146.81
5265	NASDAQ	ORLY	Fri, Mar 21, 2014	148.26	150.88	146.82	148.90
5264	NASDAQ	ORLY	Thu, Mar 20, 2014	146.25	147.29	145.56	146.72
5263	NASDAQ	ORLY	Wed, Mar 19, 2014	148.37	148.41	145.90	147.22
5262	NASDAQ	ORLY	Tue, Mar 18, 2014	148.18	148.82	147.28	148.47
5261	NASDAQ	ORLY	Mon, Mar 17, 2014	148.66	149.32	148.03	148.44
5260	NASDAQ	ORLY	Fri, Mar 14, 2014	145.97	148.35	145.95	147.78
5259	NASDAQ	ORLY	Thu, Mar 13, 2014	150.07	150.07	146.42	146.68
5258	NASDAQ	ORLY	Wed, Mar 12, 2014	149.27	149.73	148.34	149.20
5257	NASDAQ	ORLY	Tue, Mar 11, 2014	150.68	151.37	149.27	149.55
5256	NASDAQ	ORLY	Mon, Mar 10, 2014	150.63	151.48	149.84	150.87
5255	NASDAQ	ORLY	Fri, Mar 7, 2014	150.52	151.19	149.57	150.47
5254	NASDAQ	ORLY	Thu, Mar 6, 2014	150.75	150.75	149.41	149.75
5253	NASDAQ	ORLY	Wed, Mar 5, 2014	150.65	151.48	149.22	150.48
5252	NASDAQ	ORLY	Tue, Mar 4, 2014	151.04	153.05	149.56	151.39
5251	NASDAQ	ORLY	Mon, Mar 3, 2014	150.13	152.17	150.00	151.13
5250	NASDAQ	ORLY	Fri, Feb 28, 2014	150.97	151.88	149.77	150.85
5249	NASDAQ	ORLY	Thu, Feb 27, 2014	152.00	152.29	149.55	150.50
5248	NASDAQ	ORLY	Wed, Feb 26, 2014	154.09	154.67	150.54	151.43
5247	NASDAQ	ORLY	Tue, Feb 25, 2014	153.61	155.06	152.86	153.34
5246	NASDAQ	ORLY	Mon, Feb 24, 2014	153.78	155.39	153.02	153.87
5245	NASDAQ	ORLY	Fri, Feb 21, 2014	154.31	154.50	153.01	153.79
5244	NASDAQ	ORLY	Thu, Feb 20, 2014	154.48	154.98	153.18	154.26
5243	NASDAQ	ORLY	Wed, Feb 19, 2014	154.25	155.05	153.10	153.21
5242	NASDAQ	ORLY	Tue, Feb 18, 2014	155.94	155.94	153.72	154.76
5241	NASDAQ	ORLY	Fri, Feb 14, 2014	152.39	155.16	151.48	154.81
5240	NASDAQ	ORLY	Thu, Feb 13, 2014	150.68	152.87	150.30	152.82
5239	NASDAQ	ORLY	Wed, Feb 12, 2014	151.00	151.85	150.35	151.33
5238	NASDAQ	ORLY	Tue, Feb 11, 2014	147.09	151.50	147.01	150.55
5237	NASDAQ	ORLY	Mon, Feb 10, 2014	149.13	149.48	147.16	148.19
5236	NASDAQ	ORLY	Fri, Feb 7, 2014	146.91	149.37	146.03	149.20
5235	NASDAQ	ORLY	Thu, Feb 6, 2014	142.32	149.99	141.93	146.72
5234	NASDAQ	ORLY	Wed, Feb 5, 2014	132.86	134.97	131.84	134.56
5233	NASDAQ	ORLY	Tue, Feb 4, 2014	132.47	134.74	131.69	134.49
5232	NASDAQ	ORLY	Mon, Feb 3, 2014	133.39	134.11	129.72	131.00
5231	NASDAQ	ORLY	Fri, Jan 31, 2014	130.92	131.86	129.78	130.98
5230	NASDAQ	ORLY	Thu, Jan 30, 2014	131.18	132.34	130.05	132.29
5229	NASDAQ	ORLY	Wed, Jan 29, 2014	131.45	131.74	130.23	130.30
5228	NASDAQ	ORLY	Tue, Jan 28, 2014	133.00	133.97	131.61	132.06
5227	NASDAQ	ORLY	Mon, Jan 27, 2014	132.96	134.26	131.98	133.06
5226	NASDAQ	ORLY	Fri, Jan 24, 2014	133.99	134.42	132.48	132.56
5225	NASDAQ	ORLY	Thu, Jan 23, 2014	135.02	136.15	133.60	134.35
5224	NASDAQ	ORLY	Wed, Jan 22, 2014	136.16	137.28	135.25	136.02
5223	NASDAQ	ORLY	Tue, Jan 21, 2014	135.89	136.44	134.96	135.99
5222	NASDAQ	ORLY	Fri, Jan 17, 2014	133.44	135.54	133.23	135.48
5221	NASDAQ	ORLY	Thu, Jan 16, 2014	133.00	133.75	132.04	133.72
5220	NASDAQ	ORLY	Wed, Jan 15, 2014	132.49	133.70	132.42	133.14
5219	NASDAQ	ORLY	Tue, Jan 14, 2014	130.69	133.02	130.06	132.60
5218	NASDAQ	ORLY	Mon, Jan 13, 2014	132.92	133.97	130.00	130.22
5217	NASDAQ	ORLY	Fri, Jan 10, 2014	132.82	133.24	132.31	132.99
5216	NASDAQ	ORLY	Thu, Jan 9, 2014	133.22	133.82	132.32	132.49
5215	NASDAQ	ORLY	Wed, Jan 8, 2014	132.76	133.33	131.53	132.58
5214	NASDAQ	ORLY	Tue, Jan 7, 2014	129.89	133.12	129.75	133.01
5213	NASDAQ	ORLY	Mon, Jan 6, 2014	129.50	130.69	129.03	129.52
5212	NASDAQ	ORLY	Fri, Jan 3, 2014	128.66	129.97	128.48	129.04
5211	NASDAQ	ORLY	Thu, Jan 2, 2014	128.41	129.64	128.20	128.76
5210	NASDAQ	ORLY	Tue, Dec 31, 2013	128.63	129.37	128.12	128.71
5209	NASDAQ	ORLY	Mon, Dec 30, 2013	129.11	129.11	127.61	128.46
5208	NASDAQ	ORLY	Fri, Dec 27, 2013	129.94	129.99	128.43	128.87
5207	NASDAQ	ORLY	Thu, Dec 26, 2013	129.35	129.81	128.15	129.64
5206	NASDAQ	ORLY	Tue, Dec 24, 2013	128.61	129.59	128.25	129.21
5205	NASDAQ	ORLY	Mon, Dec 23, 2013	128.97	129.46	127.34	128.25
5204	NASDAQ	ORLY	Fri, Dec 20, 2013	124.00	129.82	128.57	128.76
5203	NASDAQ	ORLY	Thu, Dec 19, 2013	131.22	129.82	128.19	129.14
5202	NASDAQ	ORLY	Wed, Dec 18, 2013	127.50	129.63	126.68	129.53
5201	NASDAQ	ORLY	Tue, Dec 17, 2013	127.91	128.26	127.29	127.34
5200	NASDAQ	ORLY	Mon, Dec 16, 2013	126.86	128.10	126.71	127.94
5199	NASDAQ	ORLY	Fri, Dec 13, 2013	125.52	126.66	124.99	126.47
5198	NASDAQ	ORLY	Thu, Dec 12, 2013	124.67	127.97	124.42	124.92
5197	NASDAQ	ORLY	Wed, Dec 11, 2013	124.92	126.11	124.69	124.86
5196	NASDAQ	ORLY	Tue, Dec 10, 2013	123.33	125.82	123.33	125.02
5195	NASDAQ	ORLY	Mon, Dec 9, 2013	125.00	125.22	123.24	123.86
5194	NASDAQ	ORLY	Fri, Dec 6, 2013	122.28	125.08	121.70	125.00
5193	NASDAQ	ORLY	Thu, Dec 5, 2013	121.06	122.19	120.92	120.96
5192	NASDAQ	ORLY	Wed, Dec 4, 2013	123.61	124.50	120.34	121.08
5191	NASDAQ	ORLY	Tue, Dec 3, 2013	123.78	124.80	123.78	124.36
5190	NASDAQ	ORLY	Mon, Dec 2, 2013	124.30	125.30	124.17	124.57
5189	NASDAQ	ORLY	Fri, Nov 29, 2013	124.87	125.58	124.73	124.96
5188	NASDAQ	ORLY	Wed, Nov 27, 2013	124.51	124.90	123.93	124.80
5187	NASDAQ	ORLY	Tue, Nov 26, 2013	125.13	125.28	124.25	124.51
5186	NASDAQ	ORLY	Mon, Nov 25, 2013	125.88	126.40	124.93	125.28
5185	NASDAQ	ORLY	Fri, Nov 22, 2013	124.71	125.91	124.28	125.74
5184	NASDAQ	ORLY	Thu, Nov 21, 2013	125.04	126.04	124.51	125.09
5183	NASDAQ	ORLY	Wed, Nov 20, 2013	123.77	124.59	123.03	124.28
5182	NASDAQ	ORLY	Tue, Nov 19, 2013	124.46	125.32	123.82	123.90
5181	NASDAQ	ORLY	Mon, Nov 18, 2013	125.96	126.22	123.90	124.48
5180	NASDAQ	ORLY	Fri, Nov 15, 2013	125.55	126.22	125.08	126.22
5179	NASDAQ	ORLY	Thu, Nov 14, 2013	125.50	125.89	124.27	125.62
5178	NASDAQ	ORLY	Wed, Nov 13, 2013	123.71	125.29	123.54	125.20
5177	NASDAQ	ORLY	Tue, Nov 12, 2013	123.75	125.10	123.54	124.04
5176	NASDAQ	ORLY	Mon, Nov 11, 2013	123.74	124.74	123.27	124.20
5175	NASDAQ	ORLY	Fri, Nov 8, 2013	123.31	123.92	122.42	123.52
5174	NASDAQ	ORLY	Thu, Nov 7, 2013	124.93	124.93	123.00	123.10
5173	NASDAQ	ORLY	Wed, Nov 6, 2013	124.37	124.89	123.59	124.25
5172	NASDAQ	ORLY	Tue, Nov 5, 2013	123.98	125.31	123.53	124.26
5171	NASDAQ	ORLY	Mon, Nov 4, 2013	124.28	125.67	123.89	124.24
5170	NASDAQ	ORLY	Fri, Nov 1, 2013	124.81	124.86	123.57	124.21
5169	NASDAQ	ORLY	Thu, Oct 31, 2013	124.17	124.80	123.51	123.81
5168	NASDAQ	ORLY	Wed, Oct 30, 2013	123.91	124.66	123.51	123.97
5167	NASDAQ	ORLY	Tue, Oct 29, 2013	124.00	124.65	123.39	124.06
5166	NASDAQ	ORLY	Mon, Oct 28, 2013	125.74	126.39	123.52	123.71
5165	NASDAQ	ORLY	Fri, Oct 25, 2013	126.97	126.97	124.44	125.86
5164	NASDAQ	ORLY	Thu, Oct 24, 2013	125.80	127.20	122.75	125.08
5163	NASDAQ	ORLY	Wed, Oct 23, 2013	133.28	134.56	131.90	134.31
5162	NASDAQ	ORLY	Tue, Oct 22, 2013	135.15	135.35	133.46	133.77
5161	NASDAQ	ORLY	Mon, Oct 21, 2013	131.20	134.78	131.20	134.71
5160	NASDAQ	ORLY	Fri, Oct 18, 2013	135.56	135.56	132.95	133.93
5159	NASDAQ	ORLY	Thu, Oct 17, 2013	132.08	135.62	131.62	135.19
5158	NASDAQ	ORLY	Wed, Oct 16, 2013	131.10	132.54	130.43	132.17
5157	NASDAQ	ORLY	Tue, Oct 15, 2013	129.49	129.98	128.40	129.08
5156	NASDAQ	ORLY	Mon, Oct 14, 2013	127.50	129.24	127.23	129.11
5155	NASDAQ	ORLY	Fri, Oct 11, 2013	126.07	128.21	126.00	128.19
5154	NASDAQ	ORLY	Thu, Oct 10, 2013	123.80	126.15	123.12	125.94
5153	NASDAQ	ORLY	Wed, Oct 9, 2013	124.93	125.21	122.66	123.00
5152	NASDAQ	ORLY	Tue, Oct 8, 2013	126.89	127.68	124.89	124.99
5151	NASDAQ	ORLY	Mon, Oct 7, 2013	125.95	127.44	125.32	126.88
5150	NASDAQ	ORLY	Fri, Oct 4, 2013	125.44	127.14	125.13	127.04
5149	NASDAQ	ORLY	Thu, Oct 3, 2013	126.62	127.40	125.22	125.61
5148	NASDAQ	ORLY	Wed, Oct 2, 2013	127.09	127.23	125.69	127.11
5147	NASDAQ	ORLY	Tue, Oct 1, 2013	127.30	128.45	127.00	127.60
5146	NASDAQ	ORLY	Mon, Sep 30, 2013	126.15	127.97	125.37	127.59
5145	NASDAQ	ORLY	Fri, Sep 27, 2013	124.84	126.85	124.65	126.70
5144	NASDAQ	ORLY	Thu, Sep 26, 2013	125.63	126.37	124.78	125.86
5143	NASDAQ	ORLY	Wed, Sep 25, 2013	124.36	125.78	123.87	125.03
5142	NASDAQ	ORLY	Tue, Sep 24, 2013	125.26	125.26	123.62	124.10
5141	NASDAQ	ORLY	Mon, Sep 23, 2013	125.01	125.49	123.90	124.84
5140	NASDAQ	ORLY	Fri, Sep 20, 2013	126.93	127.71	124.98	125.74
5139	NASDAQ	ORLY	Thu, Sep 19, 2013	127.08	127.50	126.10	126.64
5138	NASDAQ	ORLY	Wed, Sep 18, 2013	125.28	127.15	124.84	126.95
5137	NASDAQ	ORLY	Tue, Sep 17, 2013	124.39	126.01	124.39	125.38
5136	NASDAQ	ORLY	Mon, Sep 16, 2013	127.04	127.25	124.86	125.18
5135	NASDAQ	ORLY	Fri, Sep 13, 2013	125.56	126.03	124.54	125.83
5134	NASDAQ	ORLY	Thu, Sep 12, 2013	125.58	126.29	125.02	125.75
5133	NASDAQ	ORLY	Wed, Sep 11, 2013	125.59	126.71	125.33	126.22
5132	NASDAQ	ORLY	Tue, Sep 10, 2013	124.62	126.30	124.05	125.34
5131	NASDAQ	ORLY	Mon, Sep 9, 2013	122.36	124.04	122.36	123.76
5130	NASDAQ	ORLY	Fri, Sep 6, 2013	124.30	124.30	122.06	122.35
5129	NASDAQ	ORLY	Thu, Sep 5, 2013	123.67	124.48	123.05	123.50
5128	NASDAQ	ORLY	Wed, Sep 4, 2013	122.90	124.34	121.61	123.80
5127	NASDAQ	ORLY	Tue, Sep 3, 2013	123.97	124.74	122.25	122.95
5126	NASDAQ	ORLY	Fri, Aug 30, 2013	123.40	123.89	121.50	122.71
5125	NASDAQ	ORLY	Thu, Aug 29, 2013	121.72	123.53	121.44	123.07
5124	NASDAQ	ORLY	Wed, Aug 28, 2013	121.79	122.62	121.41	121.97
5123	NASDAQ	ORLY	Tue, Aug 27, 2013	122.83	123.41	121.91	122.02
5122	NASDAQ	ORLY	Mon, Aug 26, 2013	123.34	124.49	123.28	123.94
5121	NASDAQ	ORLY	Fri, Aug 23, 2013	123.00	123.70	122.00	123.66
5120	NASDAQ	ORLY	Thu, Aug 22, 2013	122.58	123.62	121.51	122.33
5119	NASDAQ	ORLY	Wed, Aug 21, 2013	123.08	123.64	121.57	122.18
5118	NASDAQ	ORLY	Tue, Aug 20, 2013	122.26	123.69	122.26	123.59
5117	NASDAQ	ORLY	Mon, Aug 19, 2013	122.90	123.86	121.94	121.96
5116	NASDAQ	ORLY	Fri, Aug 16, 2013	122.83	124.11	122.80	123.14
5115	NASDAQ	ORLY	Thu, Aug 15, 2013	125.66	126.14	123.12	123.18
5114	NASDAQ	ORLY	Wed, Aug 14, 2013	127.47	127.71	126.18	126.39
5113	NASDAQ	ORLY	Tue, Aug 13, 2013	127.36	127.75	126.34	127.54
5112	NASDAQ	ORLY	Mon, Aug 12, 2013	125.28	127.24	125.07	126.96
5111	NASDAQ	ORLY	Fri, Aug 9, 2013	122.06	126.05	122.06	125.75
5110	NASDAQ	ORLY	Thu, Aug 8, 2013	125.91	126.20	123.58	125.61
5109	NASDAQ	ORLY	Wed, Aug 7, 2013	127.15	127.20	124.85	125.45
5108	NASDAQ	ORLY	Tue, Aug 6, 2013	127.61	128.29	126.40	127.20
5107	NASDAQ	ORLY	Mon, Aug 5, 2013	127.50	128.45	127.20	128.20
5106	NASDAQ	ORLY	Fri, Aug 2, 2013	127.45	128.01	126.68	127.81
5105	NASDAQ	ORLY	Thu, Aug 1, 2013	126.23	128.24	126.09	128.09
5104	NASDAQ	ORLY	Wed, Jul 31, 2013	124.97	126.14	124.56	125.30
5103	NASDAQ	ORLY	Tue, Jul 30, 2013	123.23	124.72	123.23	124.56
5102	NASDAQ	ORLY	Mon, Jul 29, 2013	123.39	123.69	122.64	123.57
5101	NASDAQ	ORLY	Fri, Jul 26, 2013	122.80	123.95	122.18	123.06
5100	NASDAQ	ORLY	Thu, Jul 25, 2013	124.03	124.28	120.80	122.63
5099	NASDAQ	ORLY	Wed, Jul 24, 2013	118.95	119.98	117.09	117.83
5098	NASDAQ	ORLY	Tue, Jul 23, 2013	120.15	120.30	118.42	118.54
5097	NASDAQ	ORLY	Mon, Jul 22, 2013	120.25	120.35	118.11	119.61
5096	NASDAQ	ORLY	Fri, Jul 19, 2013	118.17	118.45	116.31	118.42
5095	NASDAQ	ORLY	Thu, Jul 18, 2013	116.26	118.35	115.01	117.03
5094	NASDAQ	ORLY	Wed, Jul 17, 2013	116.28	117.25	115.30	115.77
5093	NASDAQ	ORLY	Tue, Jul 16, 2013	116.61	117.00	116.00	116.21
5092	NASDAQ	ORLY	Mon, Jul 15, 2013	117.23	117.47	115.91	116.23
5091	NASDAQ	ORLY	Fri, Jul 12, 2013	117.62	118.01	116.63	116.95
5090	NASDAQ	ORLY	Thu, Jul 11, 2013	117.68	117.98	116.64	117.41
5089	NASDAQ	ORLY	Wed, Jul 10, 2013	116.25	116.83	115.58	116.48
5088	NASDAQ	ORLY	Tue, Jul 9, 2013	118.35	118.37	116.14	116.49
5087	NASDAQ	ORLY	Mon, Jul 8, 2013	116.47	117.52	116.23	117.38
5086	NASDAQ	ORLY	Fri, Jul 5, 2013	115.20	116.14	114.61	115.75
5085	NASDAQ	ORLY	Wed, Jul 3, 2013	113.30	114.91	112.93	114.56
5084	NASDAQ	ORLY	Tue, Jul 2, 2013	114.99	115.85	113.57	113.91
5083	NASDAQ	ORLY	Mon, Jul 1, 2013	113.03	115.00	112.72	114.73
5082	NASDAQ	ORLY	Fri, Jun 28, 2013	111.33	113.62	111.30	112.62
5081	NASDAQ	ORLY	Thu, Jun 27, 2013	111.05	112.14	111.05	111.80
5080	NASDAQ	ORLY	Wed, Jun 26, 2013	109.61	111.18	109.44	110.31
5079	NASDAQ	ORLY	Tue, Jun 25, 2013	111.48	112.00	110.89	111.33
5078	NASDAQ	ORLY	Mon, Jun 24, 2013	110.00	111.94	109.86	111.17
5077	NASDAQ	ORLY	Fri, Jun 21, 2013	111.45	111.90	110.08	110.99
5076	NASDAQ	ORLY	Thu, Jun 20, 2013	112.03	112.58	110.47	110.82
5075	NASDAQ	ORLY	Wed, Jun 19, 2013	113.09	114.06	112.88	113.01
5074	NASDAQ	ORLY	Tue, Jun 18, 2013	112.05	113.14	111.71	113.09
5073	NASDAQ	ORLY	Mon, Jun 17, 2013	111.57	112.56	111.17	111.95
5072	NASDAQ	ORLY	Fri, Jun 14, 2013	111.18	112.47	110.97	111.56
5071	NASDAQ	ORLY	Thu, Jun 13, 2013	110.29	111.81	109.86	111.45
5070	NASDAQ	ORLY	Wed, Jun 12, 2013	110.77	110.99	109.98	110.03
5069	NASDAQ	ORLY	Tue, Jun 11, 2013	110.07	111.23	110.05	110.54
5068	NASDAQ	ORLY	Mon, Jun 10, 2013	110.97	111.35	110.05	111.10
5067	NASDAQ	ORLY	Fri, Jun 7, 2013	110.00	111.51	109.81	110.99
5066	NASDAQ	ORLY	Thu, Jun 6, 2013	107.84	109.43	107.84	109.39
5065	NASDAQ	ORLY	Wed, Jun 5, 2013	109.49	110.18	107.80	108.00
5064	NASDAQ	ORLY	Tue, Jun 4, 2013	109.84	110.72	108.61	109.53
5063	NASDAQ	ORLY	Mon, Jun 3, 2013	109.24	110.26	109.00	110.17
5062	NASDAQ	ORLY	Fri, May 31, 2013	109.50	111.28	108.68	108.85
5061	NASDAQ	ORLY	Thu, May 30, 2013	110.54	111.32	109.91	109.98
5060	NASDAQ	ORLY	Wed, May 29, 2013	110.09	110.63	109.21	110.44
5059	NASDAQ	ORLY	Tue, May 28, 2013	111.19	111.72	109.67	110.75
5058	NASDAQ	ORLY	Fri, May 24, 2013	109.44	111.27	109.44	110.74
5057	NASDAQ	ORLY	Thu, May 23, 2013	110.18	110.79	109.07	110.23
5056	NASDAQ	ORLY	Wed, May 22, 2013	112.09	112.29	110.15	110.56
5055	NASDAQ	ORLY	Tue, May 21, 2013	111.02	112.92	110.77	112.21
5054	NASDAQ	ORLY	Mon, May 20, 2013	109.32	111.53	109.28	110.91
5053	NASDAQ	ORLY	Fri, May 17, 2013	111.00	111.45	110.33	110.95
5052	NASDAQ	ORLY	Thu, May 16, 2013	111.24	111.84	110.22	110.71
5051	NASDAQ	ORLY	Wed, May 15, 2013	111.30	112.17	111.14	111.96
5050	NASDAQ	ORLY	Tue, May 14, 2013	109.47	112.12	109.47	111.89
5049	NASDAQ	ORLY	Mon, May 13, 2013	109.75	110.44	108.58	109.65
5048	NASDAQ	ORLY	Fri, May 10, 2013	109.94	110.49	109.22	110.20
5047	NASDAQ	ORLY	Thu, May 9, 2013	109.59	110.61	109.59	110.06
5046	NASDAQ	ORLY	Wed, May 8, 2013	110.91	111.00	108.67	109.45
5045	NASDAQ	ORLY	Tue, May 7, 2013	109.93	110.79	109.69	110.78
5044	NASDAQ	ORLY	Mon, May 6, 2013	109.58	110.52	109.45	110.27
5043	NASDAQ	ORLY	Fri, May 3, 2013	108.85	110.03	108.48	109.89
5042	NASDAQ	ORLY	Thu, May 2, 2013	107.44	108.51	106.79	108.13
5041	NASDAQ	ORLY	Wed, May 1, 2013	107.50	108.29	107.21	107.46
5040	NASDAQ	ORLY	Tue, Apr 30, 2013	107.20	107.60	105.81	107.32
5039	NASDAQ	ORLY	Mon, Apr 29, 2013	106.81	108.17	106.55	107.69
5038	NASDAQ	ORLY	Fri, Apr 26, 2013	106.15	106.70	105.34	106.44
5037	NASDAQ	ORLY	Thu, Apr 25, 2013	104.17	108.99	103.99	106.13
5036	NASDAQ	ORLY	Wed, Apr 24, 2013	102.15	102.57	100.91	101.12
5035	NASDAQ	ORLY	Tue, Apr 23, 2013	100.00	101.55	99.70	101.37
5034	NASDAQ	ORLY	Mon, Apr 22, 2013	99.17	99.75	98.80	99.48
5033	NASDAQ	ORLY	Fri, Apr 19, 2013	98.56	99.82	98.37	99.36
5032	NASDAQ	ORLY	Thu, Apr 18, 2013	99.00	99.80	98.01	98.84
5031	NASDAQ	ORLY	Wed, Apr 17, 2013	99.67	99.95	97.77	98.67
5030	NASDAQ	ORLY	Tue, Apr 16, 2013	101.02	101.11	99.80	99.99
5029	NASDAQ	ORLY	Mon, Apr 15, 2013	102.88	103.14	99.56	99.99
5028	NASDAQ	ORLY	Fri, Apr 12, 2013	104.05	104.94	102.54	103.14
5027	NASDAQ	ORLY	Thu, Apr 11, 2013	103.79	105.40	103.51	104.01
5026	NASDAQ	ORLY	Wed, Apr 10, 2013	101.99	103.81	101.54	103.50
5025	NASDAQ	ORLY	Tue, Apr 9, 2013	102.38	103.08	100.80	102.06
5024	NASDAQ	ORLY	Mon, Apr 8, 2013	102.91	104.16	102.91	103.91
5023	NASDAQ	ORLY	Fri, Apr 5, 2013	102.88	103.19	101.75	103.05
5022	NASDAQ	ORLY	Thu, Apr 4, 2013	103.32	104.21	103.27	103.77
5021	NASDAQ	ORLY	Wed, Apr 3, 2013	104.28	104.63	103.21	103.48
5020	NASDAQ	ORLY	Tue, Apr 2, 2013	103.30	104.90	102.76	104.38
5019	NASDAQ	ORLY	Mon, Apr 1, 2013	103.13	103.40	101.60	102.70
5018	NASDAQ	ORLY	Thu, Mar 28, 2013	102.58	103.10	101.86	102.44
5017	NASDAQ	ORLY	Wed, Mar 27, 2013	102.78	103.71	102.23	102.75
5016	NASDAQ	ORLY	Tue, Mar 26, 2013	103.33	103.90	102.82	103.59
5015	NASDAQ	ORLY	Mon, Mar 25, 2013	103.67	104.04	102.55	103.33
5014	NASDAQ	ORLY	Fri, Mar 22, 2013	103.10	103.54	102.47	103.26
5013	NASDAQ	ORLY	Thu, Mar 21, 2013	103.26	103.80	101.95	102.77
5012	NASDAQ	ORLY	Wed, Mar 20, 2013	103.86	104.00	103.10	103.49
5011	NASDAQ	ORLY	Tue, Mar 19, 2013	104.28	104.75	102.84	103.25
5010	NASDAQ	ORLY	Mon, Mar 18, 2013	103.28	105.22	103.02	104.36
5009	NASDAQ	ORLY	Fri, Mar 15, 2013	103.03	104.34	102.94	103.76
5008	NASDAQ	ORLY	Thu, Mar 14, 2013	104.57	104.57	103.16	103.50
5007	NASDAQ	ORLY	Wed, Mar 13, 2013	104.22	104.99	103.89	104.30
5006	NASDAQ	ORLY	Tue, Mar 12, 2013	104.30	104.45	103.32	103.87
5005	NASDAQ	ORLY	Mon, Mar 11, 2013	104.38	104.71	103.90	104.30
5004	NASDAQ	ORLY	Fri, Mar 8, 2013	104.70	104.89	103.77	104.70
5003	NASDAQ	ORLY	Thu, Mar 7, 2013	103.76	104.94	103.14	104.38
5002	NASDAQ	ORLY	Wed, Mar 6, 2013	104.57	104.78	103.19	103.44
5001	NASDAQ	ORLY	Tue, Mar 5, 2013	104.00	104.95	103.78	104.57
5000	NASDAQ	ORLY	Mon, Mar 4, 2013	102.67	104.26	102.34	103.61
4999	NASDAQ	ORLY	Fri, Mar 1, 2013	101.68	102.86	101.13	102.62
4998	NASDAQ	ORLY	Thu, Feb 28, 2013	102.12	103.12	101.66	101.79
4997	NASDAQ	ORLY	Wed, Feb 27, 2013	101.74	102.79	101.01	102.25
4996	NASDAQ	ORLY	Tue, Feb 26, 2013	101.35	103.00	100.55	101.76
4995	NASDAQ	ORLY	Mon, Feb 25, 2013	102.50	103.70	101.17	101.35
4994	NASDAQ	ORLY	Fri, Feb 22, 2013	101.41	102.31	100.71	102.25
4993	NASDAQ	ORLY	Thu, Feb 21, 2013	101.05	101.93	100.61	100.77
4992	NASDAQ	ORLY	Wed, Feb 20, 2013	102.17	102.35	101.17	101.39
4991	NASDAQ	ORLY	Tue, Feb 19, 2013	101.50	102.31	101.33	102.16
4990	NASDAQ	ORLY	Fri, Feb 15, 2013	101.91	102.78	100.42	101.31
4989	NASDAQ	ORLY	Thu, Feb 14, 2013	101.60	102.24	101.26	101.68
4988	NASDAQ	ORLY	Wed, Feb 13, 2013	101.59	103.15	101.29	102.00
4987	NASDAQ	ORLY	Tue, Feb 12, 2013	102.05	102.34	100.73	101.56
4986	NASDAQ	ORLY	Mon, Feb 11, 2013	101.68	102.87	101.00	102.40
4985	NASDAQ	ORLY	Fri, Feb 8, 2013	100.66	103.66	100.64	101.57
4984	NASDAQ	ORLY	Thu, Feb 7, 2013	100.00	102.77	99.10	100.04
4983	NASDAQ	ORLY	Wed, Feb 6, 2013	92.73	93.53	92.39	92.59
4982	NASDAQ	ORLY	Tue, Feb 5, 2013	92.76	93.72	92.59	93.08
4981	NASDAQ	ORLY	Mon, Feb 4, 2013	93.31	93.59	92.21	92.63
4980	NASDAQ	ORLY	Fri, Feb 1, 2013	92.86	93.99	92.61	93.39
4979	NASDAQ	ORLY	Thu, Jan 31, 2013	91.83	92.80	91.39	92.65
4978	NASDAQ	ORLY	Wed, Jan 30, 2013	92.08	92.95	91.63	91.74
4977	NASDAQ	ORLY	Tue, Jan 29, 2013	92.12	92.52	91.61	91.92
4976	NASDAQ	ORLY	Mon, Jan 28, 2013	92.28	92.96	91.94	92.44
4975	NASDAQ	ORLY	Fri, Jan 25, 2013	91.69	92.66	91.26	92.17
4974	NASDAQ	ORLY	Thu, Jan 24, 2013	90.27	92.12	90.27	91.80
4973	NASDAQ	ORLY	Wed, Jan 23, 2013	88.52	90.17	87.75	89.86
4972	NASDAQ	ORLY	Tue, Jan 22, 2013	88.77	89.72	88.06	88.70
4971	NASDAQ	ORLY	Fri, Jan 18, 2013	87.56	89.49	87.51	88.91
4970	NASDAQ	ORLY	Thu, Jan 17, 2013	88.11	89.05	87.72	87.79
4969	NASDAQ	ORLY	Wed, Jan 16, 2013	89.22	90.23	87.85	88.17
4968	NASDAQ	ORLY	Tue, Jan 15, 2013	87.91	89.96	87.56	89.72
4967	NASDAQ	ORLY	Mon, Jan 14, 2013	87.62	89.33	87.57	88.55
4966	NASDAQ	ORLY	Fri, Jan 11, 2013	88.17	88.77	87.06	88.01
4965	NASDAQ	ORLY	Thu, Jan 10, 2013	88.47	89.87	87.53	87.74
4964	NASDAQ	ORLY	Wed, Jan 9, 2013	89.41	90.18	88.18	88.39
4963	NASDAQ	ORLY	Tue, Jan 8, 2013	89.62	90.32	88.32	89.20
4962	NASDAQ	ORLY	Mon, Jan 7, 2013	89.41	91.30	88.76	90.05
4961	NASDAQ	ORLY	Fri, Jan 4, 2013	90.53	91.86	90.22	91.65
4960	NASDAQ	ORLY	Thu, Jan 3, 2013	90.10	91.48	89.23	90.21
4959	NASDAQ	ORLY	Wed, Jan 2, 2013	90.66	90.74	88.97	89.87
4958	NASDAQ	ORLY	Mon, Dec 31, 2012	87.85	89.48	87.76	89.42
4957	NASDAQ	ORLY	Fri, Dec 28, 2012	88.48	88.98	87.64	88.10
4956	NASDAQ	ORLY	Thu, Dec 27, 2012	88.97	89.26	87.32	88.71
4955	NASDAQ	ORLY	Wed, Dec 26, 2012	90.23	90.37	88.45	88.84
4954	NASDAQ	ORLY	Mon, Dec 24, 2012	89.76	90.45	89.00	90.00
4953	NASDAQ	ORLY	Fri, Dec 21, 2012	90.98	91.17	89.80	89.99
4952	NASDAQ	ORLY	Thu, Dec 20, 2012	91.55	92.15	91.00	91.80
4951	NASDAQ	ORLY	Wed, Dec 19, 2012	92.09	92.57	91.15	91.39
4950	NASDAQ	ORLY	Tue, Dec 18, 2012	90.94	92.56	90.72	91.99
4949	NASDAQ	ORLY	Mon, Dec 17, 2012	89.57	90.70	89.40	90.59
4948	NASDAQ	ORLY	Fri, Dec 14, 2012	90.52	91.60	89.34	89.48
4947	NASDAQ	ORLY	Thu, Dec 13, 2012	92.55	92.96	90.60	90.79
4946	NASDAQ	ORLY	Wed, Dec 12, 2012	92.41	94.86	92.41	92.82
4945	NASDAQ	ORLY	Tue, Dec 11, 2012	90.57	92.58	90.55	91.89
4944	NASDAQ	ORLY	Mon, Dec 10, 2012	91.67	92.45	90.08	90.24
4943	NASDAQ	ORLY	Fri, Dec 7, 2012	91.40	91.59	90.50	90.73
4942	NASDAQ	ORLY	Thu, Dec 6, 2012	91.27	91.47	90.57	90.68
4941	NASDAQ	ORLY	Wed, Dec 5, 2012	92.95	93.02	90.74	91.38
4940	NASDAQ	ORLY	Tue, Dec 4, 2012	92.70	93.32	92.05	92.90
4939	NASDAQ	ORLY	Mon, Dec 3, 2012	94.68	94.88	93.07	93.32
4938	NASDAQ	ORLY	Fri, Nov 30, 2012	93.10	94.39	93.10	94.08
4937	NASDAQ	ORLY	Thu, Nov 29, 2012	92.11	93.44	90.39	92.85
4936	NASDAQ	ORLY	Wed, Nov 28, 2012	91.46	93.14	90.96	93.01
4935	NASDAQ	ORLY	Tue, Nov 27, 2012	92.08	92.88	91.72	92.00
4934	NASDAQ	ORLY	Mon, Nov 26, 2012	92.33	93.21	91.64	92.46
4933	NASDAQ	ORLY	Fri, Nov 23, 2012	91.56	93.00	91.09	92.63
4932	NASDAQ	ORLY	Wed, Nov 21, 2012	90.84	92.08	90.48	91.55
4931	NASDAQ	ORLY	Tue, Nov 20, 2012	91.50	92.41	90.66	91.37
4930	NASDAQ	ORLY	Mon, Nov 19, 2012	90.10	91.69	89.97	91.48
4929	NASDAQ	ORLY	Fri, Nov 16, 2012	90.26	90.26	88.72	89.97
4928	NASDAQ	ORLY	Thu, Nov 15, 2012	88.94	90.00	87.99	89.77
4927	NASDAQ	ORLY	Wed, Nov 14, 2012	89.90	90.64	88.34	88.51
4926	NASDAQ	ORLY	Tue, Nov 13, 2012	88.58	90.43	87.97	89.61
4925	NASDAQ	ORLY	Mon, Nov 12, 2012	89.27	89.50	87.94	88.19
4924	NASDAQ	ORLY	Fri, Nov 9, 2012	88.82	91.86	88.70	89.27
4923	NASDAQ	ORLY	Thu, Nov 8, 2012	88.50	89.79	88.50	88.93
4922	NASDAQ	ORLY	Wed, Nov 7, 2012	89.38	89.80	88.12	88.37
4921	NASDAQ	ORLY	Tue, Nov 6, 2012	88.29	90.08	87.76	89.71
4920	NASDAQ	ORLY	Mon, Nov 5, 2012	87.82	89.19	87.23	88.02
4919	NASDAQ	ORLY	Fri, Nov 2, 2012	88.67	91.53	87.37	88.35
4918	NASDAQ	ORLY	Thu, Nov 1, 2012	85.95	91.94	85.00	88.05
4917	NASDAQ	ORLY	Wed, Oct 31, 2012	84.70	86.52	84.00	85.85
4916	NASDAQ	ORLY	Fri, Oct 26, 2012	84.63	85.00	83.81	84.58
4915	NASDAQ	ORLY	Thu, Oct 25, 2012	86.41	88.45	83.13	84.46
4914	NASDAQ	ORLY	Wed, Oct 24, 2012	83.43	83.51	80.89	81.70
4913	NASDAQ	ORLY	Tue, Oct 23, 2012	79.49	83.31	79.24	82.64
4912	NASDAQ	ORLY	Mon, Oct 22, 2012	78.90	80.60	78.70	80.32
4911	NASDAQ	ORLY	Fri, Oct 19, 2012	79.76	80.91	79.67	80.58
4910	NASDAQ	ORLY	Thu, Oct 18, 2012	80.00	81.09	78.58	79.92
4909	NASDAQ	ORLY	Wed, Oct 17, 2012	81.62	81.66	78.91	80.44
4908	NASDAQ	ORLY	Tue, Oct 16, 2012	82.22	82.59	81.20	81.62
4907	NASDAQ	ORLY	Mon, Oct 15, 2012	83.71	83.91	82.05	82.51
4906	NASDAQ	ORLY	Fri, Oct 12, 2012	84.62	84.62	83.02	83.30
4905	NASDAQ	ORLY	Thu, Oct 11, 2012	85.37	85.97	84.02	84.34
4904	NASDAQ	ORLY	Wed, Oct 10, 2012	85.65	86.13	84.46	84.67
4903	NASDAQ	ORLY	Tue, Oct 9, 2012	85.76	86.28	85.14	85.62
4902	NASDAQ	ORLY	Mon, Oct 8, 2012	85.71	86.42	85.34	85.64
4901	NASDAQ	ORLY	Fri, Oct 5, 2012	86.25	87.58	85.97	86.26
4900	NASDAQ	ORLY	Thu, Oct 4, 2012	83.76	86.11	83.70	86.01
4899	NASDAQ	ORLY	Wed, Oct 3, 2012	84.58	85.00	83.34	83.47
4898	NASDAQ	ORLY	Tue, Oct 2, 2012	84.13	85.18	83.44	83.99
4897	NASDAQ	ORLY	Mon, Oct 1, 2012	83.58	85.08	83.25	83.84
4896	NASDAQ	ORLY	Fri, Sep 28, 2012	84.05	84.25	83.14	83.62
4895	NASDAQ	ORLY	Thu, Sep 27, 2012	84.47	84.72	83.77	84.19
4894	NASDAQ	ORLY	Wed, Sep 26, 2012	84.34	85.32	84.02	84.24
4893	NASDAQ	ORLY	Tue, Sep 25, 2012	84.16	85.25	83.98	84.45
4892	NASDAQ	ORLY	Mon, Sep 24, 2012	84.00	84.47	83.62	84.24
4891	NASDAQ	ORLY	Fri, Sep 21, 2012	84.00	85.11	83.78	83.89
4890	NASDAQ	ORLY	Thu, Sep 20, 2012	82.12	84.56	81.77	84.08
4889	NASDAQ	ORLY	Wed, Sep 19, 2012	81.17	83.98	81.13	82.48
4888	NASDAQ	ORLY	Tue, Sep 18, 2012	80.45	82.00	80.07	81.17
4887	NASDAQ	ORLY	Mon, Sep 17, 2012	80.37	82.21	80.25	80.48
4886	NASDAQ	ORLY	Fri, Sep 14, 2012	82.24	82.33	80.06	80.37
4885	NASDAQ	ORLY	Thu, Sep 13, 2012	85.34	85.56	81.34	81.53
4884	NASDAQ	ORLY	Wed, Sep 12, 2012	85.82	86.49	85.33	85.64
4883	NASDAQ	ORLY	Tue, Sep 11, 2012	84.97	86.25	84.97	85.64
4882	NASDAQ	ORLY	Mon, Sep 10, 2012	83.05	85.34	83.05	85.06
4881	NASDAQ	ORLY	Fri, Sep 7, 2012	84.13	84.68	82.94	83.25
4880	NASDAQ	ORLY	Thu, Sep 6, 2012	84.60	85.76	83.42	83.66
4879	NASDAQ	ORLY	Wed, Sep 5, 2012	83.17	84.17	83.04	83.98
4878	NASDAQ	ORLY	Tue, Sep 4, 2012	84.82	85.42	82.95	83.42
4877	NASDAQ	ORLY	Fri, Aug 31, 2012	85.56	85.64	84.41	84.95
4876	NASDAQ	ORLY	Thu, Aug 30, 2012	85.58	85.94	84.88	84.95
4875	NASDAQ	ORLY	Wed, Aug 29, 2012	86.55	86.83	85.73	85.97
4874	NASDAQ	ORLY	Tue, Aug 28, 2012	86.50	87.38	86.37	86.60
4873	NASDAQ	ORLY	Mon, Aug 27, 2012	87.43	87.43	86.50	86.72
4872	NASDAQ	ORLY	Fri, Aug 24, 2012	86.61	87.50	85.98	86.87
4871	NASDAQ	ORLY	Thu, Aug 23, 2012	85.47	86.95	85.25	86.46
4870	NASDAQ	ORLY	Wed, Aug 22, 2012	85.84	86.04	85.00	85.42
4869	NASDAQ	ORLY	Tue, Aug 21, 2012	86.44	87.00	85.60	85.78
4868	NASDAQ	ORLY	Mon, Aug 20, 2012	87.46	87.97	86.00	86.49
4867	NASDAQ	ORLY	Fri, Aug 17, 2012	87.38	88.90	86.50	87.99
4866	NASDAQ	ORLY	Thu, Aug 16, 2012	84.98	87.33	84.35	87.21
4865	NASDAQ	ORLY	Wed, Aug 15, 2012	84.79	85.77	84.62	84.95
4864	NASDAQ	ORLY	Tue, Aug 14, 2012	85.16	86.16	84.44	84.64
4863	NASDAQ	ORLY	Mon, Aug 13, 2012	84.50	85.43	84.49	84.95
4862	NASDAQ	ORLY	Fri, Aug 10, 2012	84.99	85.63	84.34	84.62
4861	NASDAQ	ORLY	Thu, Aug 9, 2012	85.67	86.38	84.55	85.00
4860	NASDAQ	ORLY	Wed, Aug 8, 2012	86.81	87.60	86.56	86.70
4859	NASDAQ	ORLY	Tue, Aug 7, 2012	86.01	87.69	85.98	87.21
4858	NASDAQ	ORLY	Mon, Aug 6, 2012	85.72	86.52	85.21	86.10
4857	NASDAQ	ORLY	Fri, Aug 3, 2012	85.88	86.24	85.00	85.72
4856	NASDAQ	ORLY	Thu, Aug 2, 2012	84.48	86.00	84.06	84.56
4855	NASDAQ	ORLY	Wed, Aug 1, 2012	86.29	87.30	84.99	85.07
4854	NASDAQ	ORLY	Tue, Jul 31, 2012	85.65	86.76	85.17	85.74
4853	NASDAQ	ORLY	Mon, Jul 30, 2012	84.40	87.45	83.88	86.05
4852	NASDAQ	ORLY	Fri, Jul 27, 2012	87.95	89.06	86.17	87.17
4851	NASDAQ	ORLY	Thu, Jul 26, 2012	88.90	90.62	85.00	86.97
4850	NASDAQ	ORLY	Wed, Jul 25, 2012	88.93	90.98	88.15	90.10
4849	NASDAQ	ORLY	Tue, Jul 24, 2012	90.36	90.76	88.28	88.88
4848	NASDAQ	ORLY	Mon, Jul 23, 2012	89.78	90.86	88.80	90.30
4847	NASDAQ	ORLY	Fri, Jul 20, 2012	93.85	93.85	90.99	91.31
4846	NASDAQ	ORLY	Thu, Jul 19, 2012	94.59	97.00	92.24	94.15
4845	NASDAQ	ORLY	Wed, Jul 18, 2012	92.55	94.82	92.33	94.56
4844	NASDAQ	ORLY	Tue, Jul 17, 2012	91.54	92.98	91.30	92.53
4843	NASDAQ	ORLY	Mon, Jul 16, 2012	91.30	91.54	90.36	90.59
4842	NASDAQ	ORLY	Fri, Jul 13, 2012	91.36	92.49	91.21	91.70
4841	NASDAQ	ORLY	Thu, Jul 12, 2012	87.28	92.03	87.28	91.21
4840	NASDAQ	ORLY	Wed, Jul 11, 2012	87.01	88.40	86.89	88.02
4839	NASDAQ	ORLY	Tue, Jul 10, 2012	86.95	87.53	85.57	87.22
4838	NASDAQ	ORLY	Mon, Jul 9, 2012	86.50	86.83	85.31	86.73
4837	NASDAQ	ORLY	Fri, Jul 6, 2012	86.51	86.87	85.44	86.74
4836	NASDAQ	ORLY	Thu, Jul 5, 2012	84.36	86.97	84.06	86.58
4835	NASDAQ	ORLY	Tue, Jul 3, 2012	85.00	85.24	84.23	84.36
4834	NASDAQ	ORLY	Mon, Jul 2, 2012	84.25	85.49	82.46	85.10
4833	NASDAQ	ORLY	Fri, Jun 29, 2012	82.21	85.06	82.20	83.77
4832	NASDAQ	ORLY	Thu, Jun 28, 2012	82.11	82.91	80.27	81.34
4831	NASDAQ	ORLY	Wed, Jun 27, 2012	77.60	83.44	75.61	82.61
4830	NASDAQ	ORLY	Tue, Jun 26, 2012	95.52	97.03	94.55	96.44
4829	NASDAQ	ORLY	Mon, Jun 25, 2012	96.96	97.23	95.05	95.23
4828	NASDAQ	ORLY	Fri, Jun 22, 2012	97.59	97.85	96.58	97.35
4827	NASDAQ	ORLY	Thu, Jun 21, 2012	100.59	100.77	96.97	97.15
4826	NASDAQ	ORLY	Wed, Jun 20, 2012	101.10	101.43	99.91	100.20
4825	NASDAQ	ORLY	Tue, Jun 19, 2012	101.75	102.96	100.50	101.11
4824	NASDAQ	ORLY	Mon, Jun 18, 2012	99.06	101.49	98.78	101.48
4823	NASDAQ	ORLY	Fri, Jun 15, 2012	98.83	99.45	98.35	99.05
4822	NASDAQ	ORLY	Thu, Jun 14, 2012	97.96	99.50	97.75	98.34
4821	NASDAQ	ORLY	Wed, Jun 13, 2012	99.63	100.34	97.47	97.59
4820	NASDAQ	ORLY	Tue, Jun 12, 2012	97.56	100.12	97.20	99.98
4819	NASDAQ	ORLY	Mon, Jun 11, 2012	98.52	99.23	96.96	97.07
4818	NASDAQ	ORLY	Fri, Jun 8, 2012	96.56	98.14	96.56	98.09
4817	NASDAQ	ORLY	Thu, Jun 7, 2012	99.49	99.59	96.91	97.21
4816	NASDAQ	ORLY	Wed, Jun 6, 2012	95.51	99.10	95.46	98.46
4815	NASDAQ	ORLY	Tue, Jun 5, 2012	94.08	95.64	93.38	95.18
4814	NASDAQ	ORLY	Mon, Jun 4, 2012	93.38	94.29	93.00	94.01
4813	NASDAQ	ORLY	Fri, Jun 1, 2012	94.70	95.31	92.85	93.05
4812	NASDAQ	ORLY	Thu, May 31, 2012	96.21	96.49	95.27	95.79
4811	NASDAQ	ORLY	Wed, May 30, 2012	96.62	96.70	95.71	95.72
4810	NASDAQ	ORLY	Tue, May 29, 2012	96.89	97.76	96.08	97.08
4809	NASDAQ	ORLY	Fri, May 25, 2012	96.57	97.47	96.16	96.30
4808	NASDAQ	ORLY	Thu, May 24, 2012	97.16	97.75	95.85	96.28
4807	NASDAQ	ORLY	Wed, May 23, 2012	94.76	96.94	94.76	96.73
4806	NASDAQ	ORLY	Tue, May 22, 2012	92.93	96.29	91.65	95.32
4805	NASDAQ	ORLY	Mon, May 21, 2012	93.58	96.12	92.15	95.76
4804	NASDAQ	ORLY	Fri, May 18, 2012	94.97	97.21	92.38	93.30
4803	NASDAQ	ORLY	Thu, May 17, 2012	98.00	98.71	94.08	94.32
4802	NASDAQ	ORLY	Wed, May 16, 2012	100.96	102.49	100.88	101.95
4801	NASDAQ	ORLY	Tue, May 15, 2012	101.17	102.62	99.26	101.03
4800	NASDAQ	ORLY	Mon, May 14, 2012	103.10	103.11	100.80	100.89
4799	NASDAQ	ORLY	Fri, May 11, 2012	103.02	104.66	102.79	103.84
4798	NASDAQ	ORLY	Thu, May 10, 2012	102.71	103.70	102.01	103.13
4797	NASDAQ	ORLY	Wed, May 9, 2012	101.73	103.35	101.27	102.39
4796	NASDAQ	ORLY	Tue, May 8, 2012	103.63	103.76	101.00	102.29
4795	NASDAQ	ORLY	Mon, May 7, 2012	104.07	104.69	103.39	104.12
4794	NASDAQ	ORLY	Fri, May 4, 2012	105.14	105.94	104.21	104.30
4793	NASDAQ	ORLY	Thu, May 3, 2012	106.51	107.08	105.53	105.89
4792	NASDAQ	ORLY	Wed, May 2, 2012	105.14	107.13	105.02	106.71
4791	NASDAQ	ORLY	Tue, May 1, 2012	105.01	106.90	104.36	105.60
4790	NASDAQ	ORLY	Mon, Apr 30, 2012	105.53	106.12	105.14	105.51
4789	NASDAQ	ORLY	Fri, Apr 27, 2012	103.11	106.82	102.64	105.98
4788	NASDAQ	ORLY	Thu, Apr 26, 2012	100.99	104.81	97.51	102.64
4787	NASDAQ	ORLY	Wed, Apr 25, 2012	95.71	96.73	95.08	96.62
4786	NASDAQ	ORLY	Tue, Apr 24, 2012	96.50	98.09	93.34	95.00
4785	NASDAQ	ORLY	Mon, Apr 23, 2012	95.90	95.94	94.44	95.35
4784	NASDAQ	ORLY	Fri, Apr 20, 2012	96.20	96.90	95.86	96.45
4783	NASDAQ	ORLY	Thu, Apr 19, 2012	96.43	96.75	95.52	95.99
4782	NASDAQ	ORLY	Wed, Apr 18, 2012	95.49	97.03	95.37	96.92
4781	NASDAQ	ORLY	Tue, Apr 17, 2012	95.46	95.80	94.55	95.54
4780	NASDAQ	ORLY	Mon, Apr 16, 2012	94.53	95.15	93.84	94.76
4779	NASDAQ	ORLY	Fri, Apr 13, 2012	93.95	94.76	93.94	94.35
4778	NASDAQ	ORLY	Thu, Apr 12, 2012	94.00	94.41	93.37	94.28
4777	NASDAQ	ORLY	Wed, Apr 11, 2012	92.06	93.86	92.06	93.82
4776	NASDAQ	ORLY	Tue, Apr 10, 2012	92.88	93.00	91.18	91.47
4775	NASDAQ	ORLY	Mon, Apr 9, 2012	92.12	93.28	91.71	93.03
4774	NASDAQ	ORLY	Thu, Apr 5, 2012	92.68	93.43	92.32	92.65
4773	NASDAQ	ORLY	Wed, Apr 4, 2012	92.79	93.25	91.93	92.86
4772	NASDAQ	ORLY	Tue, Apr 3, 2012	93.10	94.27	92.84	93.65
4771	NASDAQ	ORLY	Mon, Apr 2, 2012	91.19	93.09	91.09	92.86
4770	NASDAQ	ORLY	Fri, Mar 30, 2012	91.02	91.79	90.50	91.35
4769	NASDAQ	ORLY	Thu, Mar 29, 2012	90.08	90.59	89.81	90.56
4768	NASDAQ	ORLY	Wed, Mar 28, 2012	91.08	91.22	90.04	90.69
4767	NASDAQ	ORLY	Tue, Mar 27, 2012	91.38	91.62	90.63	91.27
4766	NASDAQ	ORLY	Mon, Mar 26, 2012	90.62	91.77	90.56	91.51
4765	NASDAQ	ORLY	Fri, Mar 23, 2012	90.21	90.47	89.01	90.04
4764	NASDAQ	ORLY	Thu, Mar 22, 2012	89.47	90.81	89.21	90.36
4763	NASDAQ	ORLY	Wed, Mar 21, 2012	89.71	90.26	89.63	89.77
4762	NASDAQ	ORLY	Tue, Mar 20, 2012	89.23	90.00	89.10	89.85
4761	NASDAQ	ORLY	Mon, Mar 19, 2012	89.10	89.78	88.68	89.51
4760	NASDAQ	ORLY	Fri, Mar 16, 2012	89.91	90.16	88.95	89.04
4759	NASDAQ	ORLY	Thu, Mar 15, 2012	90.11	90.32	89.61	90.21
4758	NASDAQ	ORLY	Wed, Mar 14, 2012	90.11	90.27	89.94	90.21
4757	NASDAQ	ORLY	Tue, Mar 13, 2012	90.46	90.85	89.55	90.07
4756	NASDAQ	ORLY	Mon, Mar 12, 2012	90.46	90.53	89.95	90.06
4755	NASDAQ	ORLY	Fri, Mar 9, 2012	90.28	90.68	89.75	90.42
4754	NASDAQ	ORLY	Thu, Mar 8, 2012	90.27	90.94	89.89	89.92
4753	NASDAQ	ORLY	Wed, Mar 7, 2012	89.50	90.31	88.98	90.10
4752	NASDAQ	ORLY	Tue, Mar 6, 2012	89.17	90.16	89.10	89.35
4751	NASDAQ	ORLY	Mon, Mar 5, 2012	88.33	89.98	88.31	89.85
4750	NASDAQ	ORLY	Fri, Mar 2, 2012	88.01	88.71	87.70	88.33
4749	NASDAQ	ORLY	Thu, Mar 1, 2012	86.64	88.18	86.52	88.08
4748	NASDAQ	ORLY	Wed, Feb 29, 2012	87.05	87.05	86.33	86.50
4747	NASDAQ	ORLY	Tue, Feb 28, 2012	86.00	87.36	85.77	87.34
4746	NASDAQ	ORLY	Mon, Feb 27, 2012	85.20	86.18	85.20	85.69
4745	NASDAQ	ORLY	Fri, Feb 24, 2012	86.33	86.72	85.39	85.67
4744	NASDAQ	ORLY	Thu, Feb 23, 2012	84.69	86.59	84.40	86.40
4743	NASDAQ	ORLY	Wed, Feb 22, 2012	84.23	85.08	84.22	84.77
4742	NASDAQ	ORLY	Tue, Feb 21, 2012	84.46	84.88	83.97	84.46
4741	NASDAQ	ORLY	Fri, Feb 17, 2012	84.55	85.18	84.17	84.55
4740	NASDAQ	ORLY	Thu, Feb 16, 2012	83.66	85.11	83.66	84.51
4739	NASDAQ	ORLY	Wed, Feb 15, 2012	84.00	84.21	83.00	83.45
4738	NASDAQ	ORLY	Tue, Feb 14, 2012	83.10	84.01	82.98	84.00
4737	NASDAQ	ORLY	Mon, Feb 13, 2012	83.66	83.99	82.99	83.23
4736	NASDAQ	ORLY	Fri, Feb 10, 2012	82.50	84.15	82.50	83.45
4735	NASDAQ	ORLY	Thu, Feb 9, 2012	81.92	84.76	81.90	84.34
4734	NASDAQ	ORLY	Wed, Feb 8, 2012	83.90	84.00	82.35	83.44
4733	NASDAQ	ORLY	Tue, Feb 7, 2012	82.27	83.86	82.00	83.85
4732	NASDAQ	ORLY	Mon, Feb 6, 2012	82.50	83.38	82.06	82.36
4731	NASDAQ	ORLY	Fri, Feb 3, 2012	82.43	83.75	82.29	82.83
4730	NASDAQ	ORLY	Thu, Feb 2, 2012	82.09	82.38	81.42	81.54
4729	NASDAQ	ORLY	Wed, Feb 1, 2012	81.53	82.19	81.49	81.98
4728	NASDAQ	ORLY	Tue, Jan 31, 2012	82.59	82.59	81.39	81.51
4727	NASDAQ	ORLY	Mon, Jan 30, 2012	82.31	82.80	81.56	82.35
4726	NASDAQ	ORLY	Fri, Jan 27, 2012	82.04	83.01	81.84	82.56
4725	NASDAQ	ORLY	Thu, Jan 26, 2012	83.23	83.80	81.81	81.99
4724	NASDAQ	ORLY	Wed, Jan 25, 2012	81.88	82.72	81.62	82.57
4723	NASDAQ	ORLY	Tue, Jan 24, 2012	80.95	82.17	80.90	81.81
4722	NASDAQ	ORLY	Mon, Jan 23, 2012	82.18	82.78	80.98	81.26
4721	NASDAQ	ORLY	Fri, Jan 20, 2012	84.94	85.09	82.09	82.28
4720	NASDAQ	ORLY	Thu, Jan 19, 2012	83.89	85.32	83.87	84.78
4719	NASDAQ	ORLY	Wed, Jan 18, 2012	82.20	83.91	81.88	83.68
4718	NASDAQ	ORLY	Tue, Jan 17, 2012	82.00	82.81	81.70	82.30
4717	NASDAQ	ORLY	Fri, Jan 13, 2012	81.50	81.96	81.12	81.60
4716	NASDAQ	ORLY	Thu, Jan 12, 2012	81.64	81.89	80.90	81.82
4715	NASDAQ	ORLY	Wed, Jan 11, 2012	81.07	81.50	81.00	81.38
4714	NASDAQ	ORLY	Tue, Jan 10, 2012	80.93	81.38	80.65	80.90
4713	NASDAQ	ORLY	Mon, Jan 9, 2012	80.06	80.54	79.96	80.40
4712	NASDAQ	ORLY	Fri, Jan 6, 2012	80.28	80.40	79.51	79.86
4711	NASDAQ	ORLY	Thu, Jan 5, 2012	79.22	80.67	78.54	80.41
4710	NASDAQ	ORLY	Wed, Jan 4, 2012	78.37	79.96	77.77	79.34
4709	NASDAQ	ORLY	Tue, Jan 3, 2012	80.95	81.23	78.10	78.15
4708	NASDAQ	ORLY	Fri, Dec 30, 2011	80.88	80.98	79.94	79.95
4707	NASDAQ	ORLY	Thu, Dec 29, 2011	81.13	81.58	80.73	80.99
4706	NASDAQ	ORLY	Wed, Dec 28, 2011	81.85	82.17	80.64	80.97
4705	NASDAQ	ORLY	Tue, Dec 27, 2011	81.26	82.08	81.13	81.70
4704	NASDAQ	ORLY	Fri, Dec 23, 2011	80.66	81.58	80.09	81.55
4703	NASDAQ	ORLY	Thu, Dec 22, 2011	80.80	81.12	79.91	80.11
4702	NASDAQ	ORLY	Wed, Dec 21, 2011	81.58	81.83	80.40	80.71
4701	NASDAQ	ORLY	Tue, Dec 20, 2011	79.95	81.43	79.95	81.31
4700	NASDAQ	ORLY	Mon, Dec 19, 2011	80.40	80.47	78.73	78.97
4699	NASDAQ	ORLY	Fri, Dec 16, 2011	79.42	80.90	79.20	79.88
4698	NASDAQ	ORLY	Thu, Dec 15, 2011	78.95	79.49	78.56	78.95
4697	NASDAQ	ORLY	Wed, Dec 14, 2011	78.85	79.18	77.69	78.58
4696	NASDAQ	ORLY	Tue, Dec 13, 2011	81.10	81.21	78.57	78.91
4695	NASDAQ	ORLY	Mon, Dec 12, 2011	80.59	81.11	80.10	80.93
4694	NASDAQ	ORLY	Fri, Dec 9, 2011	79.28	81.24	79.06	81.04
4693	NASDAQ	ORLY	Thu, Dec 8, 2011	78.41	79.66	78.40	78.92
4692	NASDAQ	ORLY	Wed, Dec 7, 2011	79.03	79.40	78.48	79.02
4691	NASDAQ	ORLY	Tue, Dec 6, 2011	80.00	80.42	79.44	79.54
4690	NASDAQ	ORLY	Mon, Dec 5, 2011	78.33	80.67	78.15	79.53
4689	NASDAQ	ORLY	Fri, Dec 2, 2011	78.10	78.24	77.03	77.03
4688	NASDAQ	ORLY	Thu, Dec 1, 2011	77.31	78.26	76.92	77.70
4687	NASDAQ	ORLY	Wed, Nov 30, 2011	77.00	77.67	76.38	77.24
4686	NASDAQ	ORLY	Tue, Nov 29, 2011	75.62	76.77	75.49	75.92
4685	NASDAQ	ORLY	Mon, Nov 28, 2011	76.96	77.09	75.39	75.73
4684	NASDAQ	ORLY	Fri, Nov 25, 2011	74.07	75.59	73.90	75.51
4683	NASDAQ	ORLY	Wed, Nov 23, 2011	74.85	75.33	74.15	74.42
4682	NASDAQ	ORLY	Tue, Nov 22, 2011	76.07	76.10	75.06	75.36
4681	NASDAQ	ORLY	Mon, Nov 21, 2011	75.03	75.98	74.53	75.78
4680	NASDAQ	ORLY	Fri, Nov 18, 2011	75.96	76.05	75.09	75.47
4679	NASDAQ	ORLY	Thu, Nov 17, 2011	76.65	77.00	75.26	76.05
4678	NASDAQ	ORLY	Wed, Nov 16, 2011	77.75	77.86	76.38	76.62
4677	NASDAQ	ORLY	Tue, Nov 15, 2011	77.51	78.52	77.31	78.29
4676	NASDAQ	ORLY	Mon, Nov 14, 2011	78.75	78.99	77.43	77.77
4675	NASDAQ	ORLY	Fri, Nov 11, 2011	77.22	78.99	76.96	78.70
4674	NASDAQ	ORLY	Thu, Nov 10, 2011	77.35	77.35	76.19	76.38
4673	NASDAQ	ORLY	Wed, Nov 9, 2011	76.42	78.05	76.19	76.99
4672	NASDAQ	ORLY	Tue, Nov 8, 2011	77.47	77.87	76.39	77.31
4671	NASDAQ	ORLY	Mon, Nov 7, 2011	76.70	76.92	75.89	76.92
4670	NASDAQ	ORLY	Fri, Nov 4, 2011	76.80	77.44	75.96	76.90
4669	NASDAQ	ORLY	Thu, Nov 3, 2011	76.45	77.49	75.58	77.36
4668	NASDAQ	ORLY	Wed, Nov 2, 2011	77.02	77.07	75.91	76.32
4667	NASDAQ	ORLY	Tue, Nov 1, 2011	74.14	77.18	74.14	76.45
4666	NASDAQ	ORLY	Mon, Oct 31, 2011	75.67	77.29	75.50	76.05
4665	NASDAQ	ORLY	Fri, Oct 28, 2011	75.75	77.35	75.71	76.07
4664	NASDAQ	ORLY	Thu, Oct 27, 2011	74.38	76.88	73.97	76.13
4663	NASDAQ	ORLY	Wed, Oct 26, 2011	72.10	72.12	69.14	70.20
4662	NASDAQ	ORLY	Tue, Oct 25, 2011	70.91	71.77	70.29	70.91
4661	NASDAQ	ORLY	Mon, Oct 24, 2011	70.31	71.86	70.31	71.06
4660	NASDAQ	ORLY	Fri, Oct 21, 2011	71.44	71.44	69.77	70.42
4659	NASDAQ	ORLY	Thu, Oct 20, 2011	70.14	70.91	69.58	70.74
4658	NASDAQ	ORLY	Wed, Oct 19, 2011	69.63	71.20	69.63	69.89
4657	NASDAQ	ORLY	Tue, Oct 18, 2011	69.03	70.12	68.72	69.74
4656	NASDAQ	ORLY	Mon, Oct 17, 2011	70.00	71.22	68.77	69.00
4655	NASDAQ	ORLY	Fri, Oct 14, 2011	69.33	69.85	68.48	69.82
4654	NASDAQ	ORLY	Thu, Oct 13, 2011	68.35	69.08	68.05	68.71
4653	NASDAQ	ORLY	Wed, Oct 12, 2011	69.85	69.94	68.04	68.37
4652	NASDAQ	ORLY	Tue, Oct 11, 2011	69.45	69.82	68.66	69.65
4651	NASDAQ	ORLY	Mon, Oct 10, 2011	68.40	69.61	67.77	69.57
4650	NASDAQ	ORLY	Fri, Oct 7, 2011	67.85	68.36	67.01	67.67
4649	NASDAQ	ORLY	Thu, Oct 6, 2011	67.01	67.69	66.33	67.57
4648	NASDAQ	ORLY	Wed, Oct 5, 2011	67.33	67.64	65.57	66.91
4647	NASDAQ	ORLY	Tue, Oct 4, 2011	63.97	67.38	63.75	67.26
4646	NASDAQ	ORLY	Mon, Oct 3, 2011	66.34	66.67	64.88	64.97
4645	NASDAQ	ORLY	Fri, Sep 30, 2011	66.42	68.13	66.06	66.63
4644	NASDAQ	ORLY	Thu, Sep 29, 2011	69.70	69.73	65.58	67.35
4643	NASDAQ	ORLY	Wed, Sep 28, 2011	69.03	70.25	68.73	68.81
4642	NASDAQ	ORLY	Tue, Sep 27, 2011	70.38	70.96	68.16	68.56
4641	NASDAQ	ORLY	Mon, Sep 26, 2011	69.41	69.96	68.66	69.36
4640	NASDAQ	ORLY	Fri, Sep 23, 2011	68.57	69.50	68.18	69.14
4639	NASDAQ	ORLY	Thu, Sep 22, 2011	68.66	69.60	67.95	68.61
4638	NASDAQ	ORLY	Wed, Sep 21, 2011	70.53	71.29	69.76	69.79
4637	NASDAQ	ORLY	Tue, Sep 20, 2011	71.74	71.78	70.09	70.42
4636	NASDAQ	ORLY	Mon, Sep 19, 2011	70.60	72.00	70.54	71.72
4635	NASDAQ	ORLY	Fri, Sep 16, 2011	70.80	71.70	70.51	71.14
4634	NASDAQ	ORLY	Thu, Sep 15, 2011	69.97	70.82	69.46	70.63
4633	NASDAQ	ORLY	Wed, Sep 14, 2011	68.32	70.56	67.53	69.75
4632	NASDAQ	ORLY	Tue, Sep 13, 2011	67.00	68.29	66.62	68.11
4631	NASDAQ	ORLY	Mon, Sep 12, 2011	66.48	67.59	66.21	66.76
4630	NASDAQ	ORLY	Fri, Sep 9, 2011	67.24	68.25	66.91	67.29
4629	NASDAQ	ORLY	Thu, Sep 8, 2011	68.10	68.35	67.32	67.41
4628	NASDAQ	ORLY	Wed, Sep 7, 2011	67.00	68.49	66.65	68.43
4627	NASDAQ	ORLY	Tue, Sep 6, 2011	64.11	66.70	64.05	66.60
4626	NASDAQ	ORLY	Fri, Sep 2, 2011	64.57	66.37	64.56	65.75
4625	NASDAQ	ORLY	Thu, Sep 1, 2011	64.47	66.10	63.39	65.72
4624	NASDAQ	ORLY	Wed, Aug 31, 2011	65.44	66.02	64.54	64.88
4623	NASDAQ	ORLY	Tue, Aug 30, 2011	64.76	65.47	64.76	65.15
4622	NASDAQ	ORLY	Mon, Aug 29, 2011	64.37	65.25	63.75	65.24
4621	NASDAQ	ORLY	Fri, Aug 26, 2011	62.81	64.16	62.22	63.93
4620	NASDAQ	ORLY	Thu, Aug 25, 2011	63.98	64.22	62.85	62.93
4619	NASDAQ	ORLY	Wed, Aug 24, 2011	62.87	64.80	62.86	63.96
4618	NASDAQ	ORLY	Tue, Aug 23, 2011	62.00	63.64	61.80	63.19
4617	NASDAQ	ORLY	Mon, Aug 22, 2011	62.06	62.45	61.45	61.84
4616	NASDAQ	ORLY	Fri, Aug 19, 2011	60.55	62.59	60.55	61.07
4615	NASDAQ	ORLY	Thu, Aug 18, 2011	59.88	61.62	59.03	61.36
4614	NASDAQ	ORLY	Wed, Aug 17, 2011	60.86	61.70	60.25	61.06
4613	NASDAQ	ORLY	Tue, Aug 16, 2011	60.09	60.95	59.61	60.66
4612	NASDAQ	ORLY	Mon, Aug 15, 2011	60.37	60.83	59.85	60.74
4611	NASDAQ	ORLY	Fri, Aug 12, 2011	59.15	60.72	58.84	60.23
4610	NASDAQ	ORLY	Thu, Aug 11, 2011	58.01	59.59	58.01	59.02
4609	NASDAQ	ORLY	Wed, Aug 10, 2011	58.90	59.08	57.45	57.53
4608	NASDAQ	ORLY	Tue, Aug 9, 2011	58.16	59.99	57.48	59.99
4607	NASDAQ	ORLY	Mon, Aug 8, 2011	57.41	59.16	57.41	57.51
4606	NASDAQ	ORLY	Fri, Aug 5, 2011	57.69	58.64	56.25	58.35
4605	NASDAQ	ORLY	Thu, Aug 4, 2011	57.58	58.06	56.62	56.91
4604	NASDAQ	ORLY	Wed, Aug 3, 2011	57.07	58.46	56.79	58.13
4603	NASDAQ	ORLY	Tue, Aug 2, 2011	58.14	59.24	56.92	56.98
4602	NASDAQ	ORLY	Mon, Aug 1, 2011	59.08	59.62	58.34	58.69
4601	NASDAQ	ORLY	Fri, Jul 29, 2011	59.25	60.39	59.04	59.50
4600	NASDAQ	ORLY	Thu, Jul 28, 2011	59.00	61.32	58.32	59.54
4599	NASDAQ	ORLY	Wed, Jul 27, 2011	61.69	61.97	61.17	61.45
4598	NASDAQ	ORLY	Tue, Jul 26, 2011	62.18	62.41	61.59	62.11
4597	NASDAQ	ORLY	Mon, Jul 25, 2011	61.67	62.70	61.67	62.06
4596	NASDAQ	ORLY	Fri, Jul 22, 2011	62.00	62.59	61.97	62.19
4595	NASDAQ	ORLY	Thu, Jul 21, 2011	62.23	62.51	61.61	61.90
4594	NASDAQ	ORLY	Wed, Jul 20, 2011	62.18	62.45	61.50	61.89
4593	NASDAQ	ORLY	Tue, Jul 19, 2011	62.52	62.87	62.02	62.36
4592	NASDAQ	ORLY	Mon, Jul 18, 2011	62.88	62.91	61.90	62.20
4591	NASDAQ	ORLY	Fri, Jul 15, 2011	63.82	64.00	62.63	63.09
4590	NASDAQ	ORLY	Thu, Jul 14, 2011	64.43	64.60	63.35	63.69
4589	NASDAQ	ORLY	Wed, Jul 13, 2011	65.00	65.34	64.12	64.34
4588	NASDAQ	ORLY	Tue, Jul 12, 2011	64.55	65.18	64.39	64.64
4587	NASDAQ	ORLY	Mon, Jul 11, 2011	64.91	65.47	64.11	64.42
4586	NASDAQ	ORLY	Fri, Jul 8, 2011	65.22	65.99	65.14	65.42
4585	NASDAQ	ORLY	Thu, Jul 7, 2011	66.16	66.39	65.61	65.77
4584	NASDAQ	ORLY	Wed, Jul 6, 2011	65.92	66.46	65.62	65.70
4583	NASDAQ	ORLY	Tue, Jul 5, 2011	66.22	66.35	65.65	66.04
4582	NASDAQ	ORLY	Fri, Jul 1, 2011	65.61	66.52	65.55	66.21
4581	NASDAQ	ORLY	Thu, Jun 30, 2011	64.84	65.63	64.50	65.51
4580	NASDAQ	ORLY	Wed, Jun 29, 2011	65.14	65.37	64.26	64.60
4579	NASDAQ	ORLY	Tue, Jun 28, 2011	64.52	65.11	64.26	64.99
4578	NASDAQ	ORLY	Mon, Jun 27, 2011	63.99	64.70	63.49	64.40
4577	NASDAQ	ORLY	Fri, Jun 24, 2011	64.40	64.58	63.58	64.00
4576	NASDAQ	ORLY	Thu, Jun 23, 2011	63.09	64.65	62.95	64.60
4575	NASDAQ	ORLY	Wed, Jun 22, 2011	63.62	64.61	63.54	63.56
4574	NASDAQ	ORLY	Tue, Jun 21, 2011	63.16	63.75	62.55	63.75
4573	NASDAQ	ORLY	Mon, Jun 20, 2011	61.94	63.03	61.88	63.00
4572	NASDAQ	ORLY	Fri, Jun 17, 2011	61.90	62.45	61.54	62.02
4571	NASDAQ	ORLY	Thu, Jun 16, 2011	60.25	61.29	59.92	61.17
4570	NASDAQ	ORLY	Wed, Jun 15, 2011	59.62	60.15	59.51	59.97
4569	NASDAQ	ORLY	Tue, Jun 14, 2011	59.74	60.50	59.48	60.08
4568	NASDAQ	ORLY	Mon, Jun 13, 2011	59.20	59.89	59.16	59.50
4567	NASDAQ	ORLY	Fri, Jun 10, 2011	59.75	59.75	59.22	59.27
4566	NASDAQ	ORLY	Thu, Jun 9, 2011	58.96	59.90	58.71	59.80
4565	NASDAQ	ORLY	Wed, Jun 8, 2011	59.40	59.40	58.82	58.96
4564	NASDAQ	ORLY	Tue, Jun 7, 2011	59.00	59.76	58.90	59.49
4563	NASDAQ	ORLY	Mon, Jun 6, 2011	58.78	59.18	58.58	58.92
4562	NASDAQ	ORLY	Fri, Jun 3, 2011	59.01	59.37	58.79	58.99
4561	NASDAQ	ORLY	Thu, Jun 2, 2011	59.31	59.65	59.03	59.58
4560	NASDAQ	ORLY	Wed, Jun 1, 2011	59.90	60.34	59.43	59.50
4559	NASDAQ	ORLY	Tue, May 31, 2011	59.93	60.11	59.61	60.11
4558	NASDAQ	ORLY	Fri, May 27, 2011	59.57	59.90	59.53	59.69
4557	NASDAQ	ORLY	Thu, May 26, 2011	59.29	59.86	59.11	59.69
4556	NASDAQ	ORLY	Wed, May 25, 2011	58.98	59.71	58.73	59.50
4555	NASDAQ	ORLY	Tue, May 24, 2011	59.38	59.90	59.05	59.17
4554	NASDAQ	ORLY	Mon, May 23, 2011	57.36	59.46	57.11	59.02
4553	NASDAQ	ORLY	Fri, May 20, 2011	58.42	58.42	57.62	57.89
4552	NASDAQ	ORLY	Thu, May 19, 2011	59.38	59.39	57.92	58.59
4551	NASDAQ	ORLY	Wed, May 18, 2011	59.37	60.22	59.20	60.19
4550	NASDAQ	ORLY	Tue, May 17, 2011	60.17	60.28	59.41	59.51
4549	NASDAQ	ORLY	Mon, May 16, 2011	61.13	61.13	59.96	60.26
4548	NASDAQ	ORLY	Fri, May 13, 2011	61.25	61.29	60.53	60.90
4547	NASDAQ	ORLY	Thu, May 12, 2011	59.56	61.24	59.56	61.17
4546	NASDAQ	ORLY	Wed, May 11, 2011	60.06	60.86	59.96	60.77
4545	NASDAQ	ORLY	Tue, May 10, 2011	59.75	60.30	59.71	60.26
4544	NASDAQ	ORLY	Mon, May 9, 2011	59.67	59.97	59.30	59.66
4543	NASDAQ	ORLY	Fri, May 6, 2011	60.32	60.60	59.70	59.70
4542	NASDAQ	ORLY	Thu, May 5, 2011	59.55	60.32	59.00	59.87
4541	NASDAQ	ORLY	Wed, May 4, 2011	59.60	60.26	59.36	59.65
4540	NASDAQ	ORLY	Tue, May 3, 2011	59.29	60.00	59.29	59.67
4539	NASDAQ	ORLY	Mon, May 2, 2011	59.27	59.89	59.22	59.55
4538	NASDAQ	ORLY	Fri, Apr 29, 2011	58.56	59.50	58.39	59.06
4537	NASDAQ	ORLY	Thu, Apr 28, 2011	58.89	58.98	57.27	58.55
4536	NASDAQ	ORLY	Wed, Apr 27, 2011	58.02	58.69	57.98	58.45
4535	NASDAQ	ORLY	Tue, Apr 26, 2011	59.21	59.21	57.77	57.97
4534	NASDAQ	ORLY	Mon, Apr 25, 2011	58.10	58.20	57.55	58.07
4533	NASDAQ	ORLY	Thu, Apr 21, 2011	58.09	58.24	57.55	58.03
4532	NASDAQ	ORLY	Wed, Apr 20, 2011	57.29	58.10	57.24	58.09
4531	NASDAQ	ORLY	Tue, Apr 19, 2011	56.72	56.95	56.22	56.64
4530	NASDAQ	ORLY	Mon, Apr 18, 2011	55.70	56.87	55.47	56.78
4529	NASDAQ	ORLY	Fri, Apr 15, 2011	55.61	56.55	55.61	56.34
4528	NASDAQ	ORLY	Thu, Apr 14, 2011	55.08	55.96	55.08	55.84
4527	NASDAQ	ORLY	Wed, Apr 13, 2011	55.15	55.60	54.98	55.38
4526	NASDAQ	ORLY	Tue, Apr 12, 2011	56.10	56.59	55.99	56.05
4525	NASDAQ	ORLY	Mon, Apr 11, 2011	56.50	56.68	55.64	56.31
4524	NASDAQ	ORLY	Fri, Apr 8, 2011	57.33	57.40	56.26	56.50
4523	NASDAQ	ORLY	Thu, Apr 7, 2011	57.43	58.04	56.93	57.20
4522	NASDAQ	ORLY	Wed, Apr 6, 2011	58.57	58.63	57.44	57.49
4521	NASDAQ	ORLY	Tue, Apr 5, 2011	57.52	59.09	57.52	58.23
4520	NASDAQ	ORLY	Mon, Apr 4, 2011	57.75	57.84	56.12	57.67
4519	NASDAQ	ORLY	Fri, Apr 1, 2011	57.60	58.31	57.60	57.88
4518	NASDAQ	ORLY	Thu, Mar 31, 2011	57.80	57.98	56.82	57.46
4517	NASDAQ	ORLY	Wed, Mar 30, 2011	57.32	57.89	56.96	57.85
4516	NASDAQ	ORLY	Tue, Mar 29, 2011	56.78	57.01	56.51	56.83
4515	NASDAQ	ORLY	Mon, Mar 28, 2011	58.34	58.55	56.71	56.72
4514	NASDAQ	ORLY	Fri, Mar 25, 2011	57.99	58.50	57.79	58.12
4513	NASDAQ	ORLY	Thu, Mar 24, 2011	57.41	58.28	57.19	57.89
4512	NASDAQ	ORLY	Wed, Mar 23, 2011	56.37	57.32	55.80	57.13
4511	NASDAQ	ORLY	Tue, Mar 22, 2011	56.32	56.58	56.04	56.51
4510	NASDAQ	ORLY	Mon, Mar 21, 2011	56.13	57.29	56.03	56.45
4509	NASDAQ	ORLY	Fri, Mar 18, 2011	56.15	56.16	55.05	55.47
4508	NASDAQ	ORLY	Thu, Mar 17, 2011	55.69	56.02	55.00	55.46
4507	NASDAQ	ORLY	Wed, Mar 16, 2011	54.97	55.58	54.56	55.07
4506	NASDAQ	ORLY	Tue, Mar 15, 2011	54.64	55.95	54.50	55.33
4505	NASDAQ	ORLY	Mon, Mar 14, 2011	55.54	55.77	54.81	55.57
4504	NASDAQ	ORLY	Fri, Mar 11, 2011	55.44	56.15	54.78	56.02
4503	NASDAQ	ORLY	Thu, Mar 10, 2011	55.48	55.95	55.27	55.73
4502	NASDAQ	ORLY	Wed, Mar 9, 2011	55.83	56.26	55.57	55.96
4501	NASDAQ	ORLY	Tue, Mar 8, 2011	55.46	56.28	55.11	56.00
4500	NASDAQ	ORLY	Mon, Mar 7, 2011	56.66	56.83	55.38	55.38
4499	NASDAQ	ORLY	Fri, Mar 4, 2011	56.34	56.67	55.87	56.38
4498	NASDAQ	ORLY	Thu, Mar 3, 2011	56.15	56.79	55.74	56.55
4497	NASDAQ	ORLY	Wed, Mar 2, 2011	55.04	56.08	55.04	55.91
4496	NASDAQ	ORLY	Tue, Mar 1, 2011	55.62	55.96	54.85	55.15
4495	NASDAQ	ORLY	Mon, Feb 28, 2011	55.68	56.80	55.18	55.58
4494	NASDAQ	ORLY	Fri, Feb 25, 2011	54.64	55.43	54.60	55.34
4493	NASDAQ	ORLY	Thu, Feb 24, 2011	54.42	54.94	53.33	54.58
4492	NASDAQ	ORLY	Wed, Feb 23, 2011	54.89	55.23	54.04	54.42
4491	NASDAQ	ORLY	Tue, Feb 22, 2011	53.87	55.58	53.44	55.02
4490	NASDAQ	ORLY	Fri, Feb 18, 2011	54.94	55.92	54.72	55.25
4489	NASDAQ	ORLY	Thu, Feb 17, 2011	56.87	57.00	55.14	55.25
4488	NASDAQ	ORLY	Wed, Feb 16, 2011	59.09	59.35	57.96	58.28
4487	NASDAQ	ORLY	Tue, Feb 15, 2011	57.25	57.70	56.90	57.70
4486	NASDAQ	ORLY	Mon, Feb 14, 2011	57.31	57.63	56.64	57.33
4485	NASDAQ	ORLY	Fri, Feb 11, 2011	57.36	57.78	56.69	57.63
4484	NASDAQ	ORLY	Thu, Feb 10, 2011	58.00	58.00	56.52	57.39
4483	NASDAQ	ORLY	Wed, Feb 9, 2011	58.09	58.51	57.80	58.31
4482	NASDAQ	ORLY	Tue, Feb 8, 2011	57.67	58.23	57.52	58.21
4481	NASDAQ	ORLY	Mon, Feb 7, 2011	57.58	57.98	57.51	57.74
4480	NASDAQ	ORLY	Fri, Feb 4, 2011	56.40	57.65	56.27	57.58
4479	NASDAQ	ORLY	Thu, Feb 3, 2011	55.62	56.63	55.50	56.50
4478	NASDAQ	ORLY	Wed, Feb 2, 2011	56.71	57.16	55.52	55.65
4477	NASDAQ	ORLY	Tue, Feb 1, 2011	57.31	57.46	56.85	56.92
4476	NASDAQ	ORLY	Mon, Jan 31, 2011	56.55	57.44	56.29	56.83
4475	NASDAQ	ORLY	Fri, Jan 28, 2011	57.64	57.77	56.44	56.51
4474	NASDAQ	ORLY	Thu, Jan 27, 2011	57.18	57.82	56.88	57.73
4473	NASDAQ	ORLY	Wed, Jan 26, 2011	56.30	57.03	55.60	56.99
4472	NASDAQ	ORLY	Tue, Jan 25, 2011	57.00	57.03	55.85	56.29
4471	NASDAQ	ORLY	Mon, Jan 24, 2011	57.33	57.49	56.51	57.25
4470	NASDAQ	ORLY	Fri, Jan 21, 2011	58.03	58.05	57.02	57.50
4469	NASDAQ	ORLY	Thu, Jan 20, 2011	57.36	58.60	57.36	57.88
4468	NASDAQ	ORLY	Wed, Jan 19, 2011	56.65	57.61	56.47	57.40
4467	NASDAQ	ORLY	Tue, Jan 18, 2011	57.45	57.92	56.68	56.91
4466	NASDAQ	ORLY	Fri, Jan 14, 2011	56.67	57.31	56.45	57.31
4465	NASDAQ	ORLY	Thu, Jan 13, 2011	57.15	57.15	56.62	56.71
4464	NASDAQ	ORLY	Wed, Jan 12, 2011	56.82	57.49	56.41	57.16
4463	NASDAQ	ORLY	Tue, Jan 11, 2011	56.83	57.49	56.23	56.25
4462	NASDAQ	ORLY	Mon, Jan 10, 2011	56.30	56.93	56.20	56.76
4461	NASDAQ	ORLY	Fri, Jan 7, 2011	56.64	56.71	56.02	56.43
4460	NASDAQ	ORLY	Thu, Jan 6, 2011	58.18	58.18	56.35	56.44
4459	NASDAQ	ORLY	Wed, Jan 5, 2011	58.04	58.59	57.39	58.27
4458	NASDAQ	ORLY	Tue, Jan 4, 2011	60.51	60.62	57.90	58.11
4457	NASDAQ	ORLY	Mon, Jan 3, 2011	60.99	61.70	60.43	60.69
4456	NASDAQ	ORLY	Fri, Dec 31, 2010	60.96	61.06	60.28	60.42
4455	NASDAQ	ORLY	Thu, Dec 30, 2010	60.70	61.06	60.50	60.95
4454	NASDAQ	ORLY	Wed, Dec 29, 2010	60.88	61.12	60.50	60.64
4453	NASDAQ	ORLY	Tue, Dec 28, 2010	60.47	60.85	60.30	60.64
4452	NASDAQ	ORLY	Mon, Dec 27, 2010	60.15	60.96	59.21	60.54
4451	NASDAQ	ORLY	Thu, Dec 23, 2010	61.07	61.15	60.06	60.24
4450	NASDAQ	ORLY	Wed, Dec 22, 2010	61.89	62.10	61.12	61.21
4449	NASDAQ	ORLY	Tue, Dec 21, 2010	62.82	62.98	61.81	61.93
4448	NASDAQ	ORLY	Mon, Dec 20, 2010	62.98	63.04	62.25	62.54
4447	NASDAQ	ORLY	Fri, Dec 17, 2010	62.97	63.03	62.30	62.77
4446	NASDAQ	ORLY	Thu, Dec 16, 2010	61.98	63.05	61.86	63.04
4445	NASDAQ	ORLY	Wed, Dec 15, 2010	61.83	62.24	61.51	62.01
4444	NASDAQ	ORLY	Tue, Dec 14, 2010	61.56	62.03	61.20	61.81
4443	NASDAQ	ORLY	Mon, Dec 13, 2010	61.86	62.04	61.11	61.27
4442	NASDAQ	ORLY	Fri, Dec 10, 2010	61.65	61.80	61.18	61.45
4441	NASDAQ	ORLY	Thu, Dec 9, 2010	61.40	61.54	60.53	61.54
4440	NASDAQ	ORLY	Wed, Dec 8, 2010	60.68	61.18	60.68	61.13
4439	NASDAQ	ORLY	Tue, Dec 7, 2010	61.96	62.40	60.22	60.54
4438	NASDAQ	ORLY	Mon, Dec 6, 2010	61.63	61.82	61.11	61.19
4437	NASDAQ	ORLY	Fri, Dec 3, 2010	61.54	61.86	61.24	61.61
4436	NASDAQ	ORLY	Thu, Dec 2, 2010	60.77	61.75	60.63	61.75
4435	NASDAQ	ORLY	Wed, Dec 1, 2010	60.74	61.32	60.52	60.71
4434	NASDAQ	ORLY	Tue, Nov 30, 2010	59.51	60.34	59.01	60.18
4433	NASDAQ	ORLY	Mon, Nov 29, 2010	60.27	60.49	59.26	59.92
4432	NASDAQ	ORLY	Fri, Nov 26, 2010	60.39	60.91	60.30	60.67
4431	NASDAQ	ORLY	Wed, Nov 24, 2010	60.27	61.00	60.08	60.71
4430	NASDAQ	ORLY	Tue, Nov 23, 2010	59.93	59.95	59.26	59.87
4429	NASDAQ	ORLY	Mon, Nov 22, 2010	60.00	60.82	59.50	60.24
4428	NASDAQ	ORLY	Fri, Nov 19, 2010	59.47	59.63	59.09	59.50
4427	NASDAQ	ORLY	Thu, Nov 18, 2010	59.27	60.00	59.00	59.44
4426	NASDAQ	ORLY	Wed, Nov 17, 2010	58.35	58.98	58.07	58.82
4425	NASDAQ	ORLY	Tue, Nov 16, 2010	58.86	59.68	58.37	58.38
4424	NASDAQ	ORLY	Mon, Nov 15, 2010	59.92	59.98	59.18	59.32
4423	NASDAQ	ORLY	Fri, Nov 12, 2010	59.88	60.25	59.01	59.63
4422	NASDAQ	ORLY	Thu, Nov 11, 2010	59.00	60.82	58.64	60.36
4421	NASDAQ	ORLY	Wed, Nov 10, 2010	58.38	59.15	58.10	59.15
4420	NASDAQ	ORLY	Tue, Nov 9, 2010	58.88	58.92	57.87	58.29
4419	NASDAQ	ORLY	Mon, Nov 8, 2010	58.33	59.04	58.21	58.71
4418	NASDAQ	ORLY	Fri, Nov 5, 2010	58.21	58.79	58.13	58.43
4417	NASDAQ	ORLY	Thu, Nov 4, 2010	58.09	58.42	57.54	58.20
4416	NASDAQ	ORLY	Wed, Nov 3, 2010	57.12	57.75	56.93	57.51
4415	NASDAQ	ORLY	Tue, Nov 2, 2010	57.63	57.86	57.04	57.17
4414	NASDAQ	ORLY	Mon, Nov 1, 2010	58.65	58.82	57.37	57.65
4413	NASDAQ	ORLY	Fri, Oct 29, 2010	57.10	58.60	56.87	58.50
4412	NASDAQ	ORLY	Thu, Oct 28, 2010	55.00	57.59	54.79	57.12
4411	NASDAQ	ORLY	Wed, Oct 27, 2010	53.91	54.43	53.42	54.40
4410	NASDAQ	ORLY	Tue, Oct 26, 2010	54.43	54.82	53.93	54.35
4409	NASDAQ	ORLY	Mon, Oct 25, 2010	54.25	54.84	54.21	54.60
4408	NASDAQ	ORLY	Fri, Oct 22, 2010	53.63	54.06	53.31	54.02
4407	NASDAQ	ORLY	Thu, Oct 21, 2010	53.49	53.96	53.04	53.64
4406	NASDAQ	ORLY	Wed, Oct 20, 2010	53.17	53.99	52.97	53.73
4405	NASDAQ	ORLY	Tue, Oct 19, 2010	52.80	53.33	52.61	53.01
4404	NASDAQ	ORLY	Mon, Oct 18, 2010	53.53	53.71	52.99	53.12
4403	NASDAQ	ORLY	Fri, Oct 15, 2010	53.59	53.79	53.02	53.69
4402	NASDAQ	ORLY	Thu, Oct 14, 2010	52.79	53.42	52.46	53.26
4401	NASDAQ	ORLY	Wed, Oct 13, 2010	53.44	53.53	52.75	52.84
4400	NASDAQ	ORLY	Tue, Oct 12, 2010	52.73	53.45	52.40	53.36
4399	NASDAQ	ORLY	Mon, Oct 11, 2010	53.37	53.45	52.71	52.85
4398	NASDAQ	ORLY	Fri, Oct 8, 2010	53.77	54.05	53.20	53.49
4397	NASDAQ	ORLY	Thu, Oct 7, 2010	53.92	54.00	53.34	53.80
4396	NASDAQ	ORLY	Wed, Oct 6, 2010	53.83	54.18	53.52	53.65
4395	NASDAQ	ORLY	Tue, Oct 5, 2010	53.78	54.42	53.57	54.06
4394	NASDAQ	ORLY	Mon, Oct 4, 2010	53.27	53.77	52.88	53.39
4393	NASDAQ	ORLY	Fri, Oct 1, 2010	53.67	54.35	53.14	53.36
4392	NASDAQ	ORLY	Thu, Sep 30, 2010	53.88	53.89	52.62	53.20
4391	NASDAQ	ORLY	Wed, Sep 29, 2010	53.64	54.19	53.63	54.07
4390	NASDAQ	ORLY	Tue, Sep 28, 2010	53.38	54.00	52.74	53.90
4389	NASDAQ	ORLY	Mon, Sep 27, 2010	53.31	53.33	52.71	52.99
4388	NASDAQ	ORLY	Fri, Sep 24, 2010	53.30	53.54	52.90	53.47
4387	NASDAQ	ORLY	Thu, Sep 23, 2010	52.89	53.50	52.59	52.73
4386	NASDAQ	ORLY	Wed, Sep 22, 2010	52.35	53.37	52.31	53.34
4385	NASDAQ	ORLY	Tue, Sep 21, 2010	52.57	52.66	51.71	52.39
4384	NASDAQ	ORLY	Mon, Sep 20, 2010	51.97	52.74	51.87	52.66
4383	NASDAQ	ORLY	Fri, Sep 17, 2010	51.84	52.00	51.37	51.95
4382	NASDAQ	ORLY	Thu, Sep 16, 2010	51.32	51.76	51.09	51.66
4381	NASDAQ	ORLY	Wed, Sep 15, 2010	50.87	51.52	50.80	51.52
4380	NASDAQ	ORLY	Tue, Sep 14, 2010	51.04	51.60	51.04	51.08
4379	NASDAQ	ORLY	Mon, Sep 13, 2010	50.27	51.24	50.17	51.18
4378	NASDAQ	ORLY	Fri, Sep 10, 2010	50.08	50.54	49.98	50.12
4377	NASDAQ	ORLY	Thu, Sep 9, 2010	50.60	50.94	49.80	50.16
4376	NASDAQ	ORLY	Wed, Sep 8, 2010	49.67	50.30	49.55	50.26
4375	NASDAQ	ORLY	Tue, Sep 7, 2010	50.29	50.31	49.48	49.58
4374	NASDAQ	ORLY	Fri, Sep 3, 2010	49.83	50.44	49.53	50.13
4373	NASDAQ	ORLY	Thu, Sep 2, 2010	48.57	49.65	48.57	49.65
4372	NASDAQ	ORLY	Wed, Sep 1, 2010	47.50	49.00	47.50	48.87
4371	NASDAQ	ORLY	Tue, Aug 31, 2010	46.82	47.37	46.56	47.27
4370	NASDAQ	ORLY	Mon, Aug 30, 2010	47.45	47.57	46.93	46.93
4369	NASDAQ	ORLY	Fri, Aug 27, 2010	47.43	47.78	46.89	47.61
4368	NASDAQ	ORLY	Thu, Aug 26, 2010	47.45	47.60	47.18	47.21
4367	NASDAQ	ORLY	Wed, Aug 25, 2010	47.00	47.50	46.84	47.33
4366	NASDAQ	ORLY	Tue, Aug 24, 2010	46.77	47.48	46.09	47.17
4365	NASDAQ	ORLY	Mon, Aug 23, 2010	47.81	48.02	47.06	47.10
4364	NASDAQ	ORLY	Fri, Aug 20, 2010	47.46	47.84	46.95	47.82
4363	NASDAQ	ORLY	Thu, Aug 19, 2010	47.75	48.04	47.15	47.47
4362	NASDAQ	ORLY	Wed, Aug 18, 2010	47.85	48.45	47.51	48.08
4361	NASDAQ	ORLY	Tue, Aug 17, 2010	47.41	48.01	47.20	47.80
4360	NASDAQ	ORLY	Mon, Aug 16, 2010	46.59	47.18	46.52	47.13
4359	NASDAQ	ORLY	Fri, Aug 13, 2010	46.64	47.00	46.25	46.84
4358	NASDAQ	ORLY	Thu, Aug 12, 2010	45.75	47.22	45.74	46.97
4357	NASDAQ	ORLY	Wed, Aug 11, 2010	46.42	46.55	45.75	46.27
4356	NASDAQ	ORLY	Tue, Aug 10, 2010	46.88	47.14	46.57	46.83
4355	NASDAQ	ORLY	Mon, Aug 9, 2010	47.91	47.91	46.91	47.27
4354	NASDAQ	ORLY	Fri, Aug 6, 2010	48.01	48.01	46.78	47.14
4353	NASDAQ	ORLY	Thu, Aug 5, 2010	47.45	48.00	47.09	47.85
4352	NASDAQ	ORLY	Wed, Aug 4, 2010	48.10	48.25	47.30	47.75
4351	NASDAQ	ORLY	Tue, Aug 3, 2010	48.28	48.91	48.00	48.16
4350	NASDAQ	ORLY	Mon, Aug 2, 2010	49.88	49.90	49.02	49.08
4349	NASDAQ	ORLY	Fri, Jul 30, 2010	48.86	49.37	48.62	49.28
4348	NASDAQ	ORLY	Thu, Jul 29, 2010	49.39	49.65	48.23	48.99
4347	NASDAQ	ORLY	Wed, Jul 28, 2010	49.03	49.79	48.85	49.39
4346	NASDAQ	ORLY	Tue, Jul 27, 2010	50.00	50.17	48.88	48.98
4345	NASDAQ	ORLY	Mon, Jul 26, 2010	49.28	49.96	48.70	49.94
4344	NASDAQ	ORLY	Fri, Jul 23, 2010	47.76	49.12	47.76	49.04
4343	NASDAQ	ORLY	Thu, Jul 22, 2010	47.54	48.34	47.54	48.00
4342	NASDAQ	ORLY	Wed, Jul 21, 2010	48.78	48.91	46.80	47.03
4341	NASDAQ	ORLY	Tue, Jul 20, 2010	47.35	48.79	47.14	48.74
4340	NASDAQ	ORLY	Mon, Jul 19, 2010	47.09	48.40	47.01	47.91
4339	NASDAQ	ORLY	Fri, Jul 16, 2010	48.39	48.39	47.03	47.09
4338	NASDAQ	ORLY	Thu, Jul 15, 2010	47.40	48.42	47.35	48.32
4337	NASDAQ	ORLY	Wed, Jul 14, 2010	47.52	47.83	47.15	47.52
4336	NASDAQ	ORLY	Tue, Jul 13, 2010	46.49	47.81	46.37	47.60
4335	NASDAQ	ORLY	Mon, Jul 12, 2010	46.09	46.32	45.65	46.19
4334	NASDAQ	ORLY	Fri, Jul 9, 2010	46.42	46.53	45.79	46.07
4333	NASDAQ	ORLY	Thu, Jul 8, 2010	46.87	47.00	45.66	46.35
4332	NASDAQ	ORLY	Wed, Jul 7, 2010	46.70	47.15	46.06	46.80
4331	NASDAQ	ORLY	Tue, Jul 6, 2010	48.10	48.43	46.32	46.75
4330	NASDAQ	ORLY	Fri, Jul 2, 2010	48.02	48.12	47.62	47.68
4329	NASDAQ	ORLY	Thu, Jul 1, 2010	47.45	48.15	46.86	48.00
4328	NASDAQ	ORLY	Wed, Jun 30, 2010	47.64	48.47	47.30	47.56
4327	NASDAQ	ORLY	Tue, Jun 29, 2010	48.33	48.42	47.23	47.83
4326	NASDAQ	ORLY	Mon, Jun 28, 2010	49.12	49.15	48.41	48.61
4325	NASDAQ	ORLY	Fri, Jun 25, 2010	48.84	49.46	48.51	49.15
4324	NASDAQ	ORLY	Thu, Jun 24, 2010	49.68	49.89	48.53	48.87
4323	NASDAQ	ORLY	Wed, Jun 23, 2010	49.25	50.18	49.25	49.90
4322	NASDAQ	ORLY	Tue, Jun 22, 2010	49.66	50.43	48.94	49.07
4321	NASDAQ	ORLY	Mon, Jun 21, 2010	50.06	50.44	49.39	49.66
4320	NASDAQ	ORLY	Fri, Jun 18, 2010	50.34	50.80	49.70	49.93
4319	NASDAQ	ORLY	Thu, Jun 17, 2010	50.87	50.93	50.15	50.38
4318	NASDAQ	ORLY	Wed, Jun 16, 2010	51.07	51.12	50.53	50.62
4317	NASDAQ	ORLY	Tue, Jun 15, 2010	50.67	51.16	50.21	51.13
4316	NASDAQ	ORLY	Mon, Jun 14, 2010	50.51	50.97	50.27	50.32
4315	NASDAQ	ORLY	Fri, Jun 11, 2010	48.82	50.07	48.81	49.81
4314	NASDAQ	ORLY	Thu, Jun 10, 2010	49.38	49.71	48.51	49.48
4313	NASDAQ	ORLY	Wed, Jun 9, 2010	49.58	50.20	48.73	48.95
4312	NASDAQ	ORLY	Tue, Jun 8, 2010	48.40	49.50	48.05	49.40
4311	NASDAQ	ORLY	Mon, Jun 7, 2010	49.77	49.94	48.41	48.49
4310	NASDAQ	ORLY	Fri, Jun 4, 2010	50.74	50.74	49.33	49.64
4309	NASDAQ	ORLY	Thu, Jun 3, 2010	51.26	51.60	50.81	51.40
4308	NASDAQ	ORLY	Wed, Jun 2, 2010	50.97	51.43	50.30	51.39
4307	NASDAQ	ORLY	Tue, Jun 1, 2010	50.93	51.28	50.34	50.62
4306	NASDAQ	ORLY	Fri, May 28, 2010	50.42	51.70	50.21	51.02
4305	NASDAQ	ORLY	Thu, May 27, 2010	49.95	50.73	49.73	50.67
4304	NASDAQ	ORLY	Wed, May 26, 2010	49.75	50.27	49.04	49.16
4303	NASDAQ	ORLY	Tue, May 25, 2010	46.85	49.72	46.70	49.49
4302	NASDAQ	ORLY	Mon, May 24, 2010	47.18	48.33	47.18	47.60
4301	NASDAQ	ORLY	Fri, May 21, 2010	47.07	48.62	47.00	47.89
4300	NASDAQ	ORLY	Thu, May 20, 2010	48.17	49.62	47.77	47.77
4299	NASDAQ	ORLY	Wed, May 19, 2010	47.99	49.18	47.59	48.78
4298	NASDAQ	ORLY	Tue, May 18, 2010	48.73	49.20	47.93	48.09
4297	NASDAQ	ORLY	Mon, May 17, 2010	48.16	48.58	47.40	48.40
4296	NASDAQ	ORLY	Fri, May 14, 2010	47.96	48.38	47.52	47.92
4295	NASDAQ	ORLY	Thu, May 13, 2010	48.59	48.84	48.05	48.07
4294	NASDAQ	ORLY	Wed, May 12, 2010	48.30	48.98	48.06	48.94
4293	NASDAQ	ORLY	Tue, May 11, 2010	48.03	48.85	47.76	48.23
4292	NASDAQ	ORLY	Mon, May 10, 2010	48.16	48.60	47.68	48.37
4291	NASDAQ	ORLY	Fri, May 7, 2010	47.07	47.72	45.85	46.35
4290	NASDAQ	ORLY	Thu, May 6, 2010	47.47	48.18	45.22	46.92
4289	NASDAQ	ORLY	Wed, May 5, 2010	48.30	49.34	48.17	48.31
4288	NASDAQ	ORLY	Tue, May 4, 2010	48.20	48.76	47.53	48.45
4287	NASDAQ	ORLY	Mon, May 3, 2010	48.78	49.72	48.60	49.72
4286	NASDAQ	ORLY	Fri, Apr 30, 2010	49.00	49.69	48.85	48.87
4285	NASDAQ	ORLY	Thu, Apr 29, 2010	49.50	50.09	48.63	49.60
4284	NASDAQ	ORLY	Wed, Apr 28, 2010	45.94	46.75	45.67	46.34
4283	NASDAQ	ORLY	Tue, Apr 27, 2010	46.56	46.79	45.80	45.88
4282	NASDAQ	ORLY	Mon, Apr 26, 2010	46.38	46.83	46.32	46.56
4281	NASDAQ	ORLY	Fri, Apr 23, 2010	46.19	46.31	45.62	46.27
4280	NASDAQ	ORLY	Thu, Apr 22, 2010	44.51	46.15	44.50	46.03
4279	NASDAQ	ORLY	Wed, Apr 21, 2010	44.35	44.77	43.98	44.67
4278	NASDAQ	ORLY	Tue, Apr 20, 2010	43.96	44.44	43.82	44.35
4277	NASDAQ	ORLY	Mon, Apr 19, 2010	43.64	43.94	43.23	43.84
4276	NASDAQ	ORLY	Fri, Apr 16, 2010	43.73	43.99	43.38	43.58
4275	NASDAQ	ORLY	Thu, Apr 15, 2010	43.41	44.00	43.41	43.82
4274	NASDAQ	ORLY	Wed, Apr 14, 2010	42.39	43.57	42.33	43.53
4273	NASDAQ	ORLY	Tue, Apr 13, 2010	41.96	42.21	41.73	42.15
4272	NASDAQ	ORLY	Mon, Apr 12, 2010	41.81	42.00	41.46	41.88
4271	NASDAQ	ORLY	Fri, Apr 9, 2010	41.70	41.88	41.31	41.83
4270	NASDAQ	ORLY	Thu, Apr 8, 2010	41.58	41.67	41.30	41.61
4269	NASDAQ	ORLY	Wed, Apr 7, 2010	41.40	41.95	41.40	41.73
4268	NASDAQ	ORLY	Tue, Apr 6, 2010	41.84	42.16	41.79	41.91
4267	NASDAQ	ORLY	Mon, Apr 5, 2010	41.98	42.12	41.67	42.07
4266	NASDAQ	ORLY	Thu, Apr 1, 2010	41.81	42.03	41.56	41.93
4265	NASDAQ	ORLY	Wed, Mar 31, 2010	41.65	41.94	41.45	41.71
4264	NASDAQ	ORLY	Tue, Mar 30, 2010	41.88	42.08	41.42	41.83
4263	NASDAQ	ORLY	Mon, Mar 29, 2010	41.02	42.05	40.77	41.76
4262	NASDAQ	ORLY	Fri, Mar 26, 2010	41.91	42.22	41.75	42.03
4261	NASDAQ	ORLY	Thu, Mar 25, 2010	42.33	42.35	41.93	41.96
4260	NASDAQ	ORLY	Wed, Mar 24, 2010	42.71	42.75	41.88	42.04
4259	NASDAQ	ORLY	Tue, Mar 23, 2010	42.78	43.00	42.45	43.00
4258	NASDAQ	ORLY	Mon, Mar 22, 2010	41.99	42.92	41.93	42.76
4257	NASDAQ	ORLY	Fri, Mar 19, 2010	42.11	42.18	41.72	42.00
4256	NASDAQ	ORLY	Thu, Mar 18, 2010	41.97	42.21	41.65	41.91
4255	NASDAQ	ORLY	Wed, Mar 17, 2010	40.97	41.90	40.94	41.89
4254	NASDAQ	ORLY	Tue, Mar 16, 2010	40.50	41.12	40.35	41.11
4253	NASDAQ	ORLY	Mon, Mar 15, 2010	40.44	40.56	40.20	40.46
4252	NASDAQ	ORLY	Fri, Mar 12, 2010	40.35	40.43	40.13	40.43
4251	NASDAQ	ORLY	Thu, Mar 11, 2010	40.06	40.40	39.91	40.33
4250	NASDAQ	ORLY	Wed, Mar 10, 2010	40.11	40.41	39.62	40.26
4249	NASDAQ	ORLY	Tue, Mar 9, 2010	39.58	40.02	39.57	39.74
4248	NASDAQ	ORLY	Mon, Mar 8, 2010	39.65	40.09	39.55	39.77
4247	NASDAQ	ORLY	Fri, Mar 5, 2010	39.55	39.80	39.39	39.72
4246	NASDAQ	ORLY	Thu, Mar 4, 2010	38.89	39.59	38.89	39.52
4245	NASDAQ	ORLY	Wed, Mar 3, 2010	39.51	39.65	39.14	39.26
4244	NASDAQ	ORLY	Tue, Mar 2, 2010	39.52	39.69	39.25	39.53
4243	NASDAQ	ORLY	Mon, Mar 1, 2010	39.29	39.58	38.91	39.57
4242	NASDAQ	ORLY	Fri, Feb 26, 2010	39.63	39.68	39.14	39.30
4241	NASDAQ	ORLY	Thu, Feb 25, 2010	38.83	39.50	38.51	39.50
4240	NASDAQ	ORLY	Wed, Feb 24, 2010	38.80	39.37	38.72	39.29
4239	NASDAQ	ORLY	Tue, Feb 23, 2010	38.75	38.95	38.42	38.60
4238	NASDAQ	ORLY	Mon, Feb 22, 2010	39.00	39.15	38.52	38.72
4237	NASDAQ	ORLY	Fri, Feb 19, 2010	38.52	39.18	38.40	38.91
4236	NASDAQ	ORLY	Thu, Feb 18, 2010	38.45	38.72	37.58	38.36
4235	NASDAQ	ORLY	Wed, Feb 17, 2010	39.84	40.98	39.75	40.79
4234	NASDAQ	ORLY	Tue, Feb 16, 2010	39.90	40.16	39.61	39.85
4233	NASDAQ	ORLY	Fri, Feb 12, 2010	39.24	39.87	39.13	39.80
4232	NASDAQ	ORLY	Thu, Feb 11, 2010	39.35	39.62	38.65	39.52
4231	NASDAQ	ORLY	Wed, Feb 10, 2010	38.90	39.17	38.58	39.02
4230	NASDAQ	ORLY	Tue, Feb 9, 2010	38.57	39.06	38.28	38.88
4229	NASDAQ	ORLY	Mon, Feb 8, 2010	38.43	38.83	38.18	38.19
4228	NASDAQ	ORLY	Fri, Feb 5, 2010	38.22	38.68	37.92	38.47
4227	NASDAQ	ORLY	Thu, Feb 4, 2010	38.61	38.82	38.14	38.28
4226	NASDAQ	ORLY	Wed, Feb 3, 2010	38.65	39.02	38.49	38.93
4225	NASDAQ	ORLY	Tue, Feb 2, 2010	38.15	38.95	38.10	38.85
4224	NASDAQ	ORLY	Mon, Feb 1, 2010	38.05	38.31	37.76	38.24
4223	NASDAQ	ORLY	Fri, Jan 29, 2010	38.39	38.49	37.78	37.80
4222	NASDAQ	ORLY	Thu, Jan 28, 2010	38.48	38.48	37.47	37.73
4221	NASDAQ	ORLY	Wed, Jan 27, 2010	38.17	38.42	37.69	38.27
4220	NASDAQ	ORLY	Tue, Jan 26, 2010	38.40	38.69	37.92	38.46
4219	NASDAQ	ORLY	Mon, Jan 25, 2010	38.72	38.87	38.35	38.58
4218	NASDAQ	ORLY	Fri, Jan 22, 2010	37.81	38.77	37.66	37.86
4217	NASDAQ	ORLY	Thu, Jan 21, 2010	37.85	38.43	37.57	37.84
4216	NASDAQ	ORLY	Wed, Jan 20, 2010	38.25	38.36	37.70	37.95
4215	NASDAQ	ORLY	Tue, Jan 19, 2010	38.21	38.71	38.00	38.61
4214	NASDAQ	ORLY	Fri, Jan 15, 2010	38.45	39.15	38.02	38.21
4213	NASDAQ	ORLY	Thu, Jan 14, 2010	38.77	38.98	38.46	38.79
4212	NASDAQ	ORLY	Wed, Jan 13, 2010	38.95	39.21	38.75	38.98
4211	NASDAQ	ORLY	Tue, Jan 12, 2010	38.90	39.46	38.67	38.85
4210	NASDAQ	ORLY	Mon, Jan 11, 2010	37.93	38.17	37.55	38.13
4209	NASDAQ	ORLY	Fri, Jan 8, 2010	38.11	38.31	37.89	37.93
4208	NASDAQ	ORLY	Thu, Jan 7, 2010	38.22	38.58	38.15	38.27
4207	NASDAQ	ORLY	Wed, Jan 6, 2010	38.44	38.75	38.18	38.39
4206	NASDAQ	ORLY	Tue, Jan 5, 2010	38.35	38.57	38.07	38.56
4205	NASDAQ	ORLY	Mon, Jan 4, 2010	39.25	39.25	38.10	38.50
4204	NASDAQ	ORLY	Thu, Dec 31, 2009	38.65	38.70	38.12	38.12
4203	NASDAQ	ORLY	Wed, Dec 30, 2009	38.30	38.71	38.30	38.48
4202	NASDAQ	ORLY	Tue, Dec 29, 2009	38.38	38.42	38.11	38.30
4201	NASDAQ	ORLY	Mon, Dec 28, 2009	38.62	38.67	38.23	38.33
4200	NASDAQ	ORLY	Thu, Dec 24, 2009	38.46	38.68	38.20	38.54
4199	NASDAQ	ORLY	Wed, Dec 23, 2009	38.39	38.61	38.03	38.39
4198	NASDAQ	ORLY	Tue, Dec 22, 2009	38.32	38.63	38.17	38.33
4197	NASDAQ	ORLY	Mon, Dec 21, 2009	37.63	38.46	37.43	38.17
4196	NASDAQ	ORLY	Fri, Dec 18, 2009	37.51	37.61	36.91	37.55
4195	NASDAQ	ORLY	Thu, Dec 17, 2009	37.54	37.62	37.24	37.35
4194	NASDAQ	ORLY	Wed, Dec 16, 2009	37.65	37.97	37.59	37.63
4193	NASDAQ	ORLY	Tue, Dec 15, 2009	37.71	37.95	37.46	37.52
4192	NASDAQ	ORLY	Mon, Dec 14, 2009	37.77	38.04	37.65	37.92
4191	NASDAQ	ORLY	Fri, Dec 11, 2009	37.95	38.00	37.47	37.57
4190	NASDAQ	ORLY	Thu, Dec 10, 2009	37.75	38.08	37.50	37.61
4189	NASDAQ	ORLY	Wed, Dec 9, 2009	37.95	38.02	37.44	37.74
4188	NASDAQ	ORLY	Tue, Dec 8, 2009	38.00	38.33	37.57	38.07
4187	NASDAQ	ORLY	Mon, Dec 7, 2009	38.31	38.62	38.05	38.34
4186	NASDAQ	ORLY	Fri, Dec 4, 2009	38.53	38.93	38.10	38.49
4185	NASDAQ	ORLY	Thu, Dec 3, 2009	39.26	39.26	38.42	38.43
4184	NASDAQ	ORLY	Wed, Dec 2, 2009	39.72	39.72	38.80	39.11
4183	NASDAQ	ORLY	Tue, Dec 1, 2009	39.00	39.50	38.79	39.18
4182	NASDAQ	ORLY	Mon, Nov 30, 2009	38.81	39.00	38.23	38.78
4181	NASDAQ	ORLY	Fri, Nov 27, 2009	38.65	39.66	38.52	38.99
4180	NASDAQ	ORLY	Wed, Nov 25, 2009	39.03	39.65	39.00	39.58
4179	NASDAQ	ORLY	Tue, Nov 24, 2009	39.18	39.38	38.74	38.96
4178	NASDAQ	ORLY	Mon, Nov 23, 2009	39.16	39.72	39.07	39.24
4177	NASDAQ	ORLY	Fri, Nov 20, 2009	38.65	39.15	38.51	38.90
4176	NASDAQ	ORLY	Thu, Nov 19, 2009	39.20	39.43	38.69	38.97
4175	NASDAQ	ORLY	Wed, Nov 18, 2009	39.30	39.64	39.00	39.45
4174	NASDAQ	ORLY	Tue, Nov 17, 2009	39.81	39.99	39.18	39.55
4173	NASDAQ	ORLY	Mon, Nov 16, 2009	39.76	40.19	39.76	39.94
4172	NASDAQ	ORLY	Fri, Nov 13, 2009	39.30	39.89	39.15	39.74
4171	NASDAQ	ORLY	Thu, Nov 12, 2009	39.92	39.99	39.15	39.31
4170	NASDAQ	ORLY	Wed, Nov 11, 2009	39.52	40.40	39.40	40.26
4169	NASDAQ	ORLY	Tue, Nov 10, 2009	39.26	39.71	39.15	39.37
4168	NASDAQ	ORLY	Mon, Nov 9, 2009	38.77	39.56	38.60	39.56
4167	NASDAQ	ORLY	Fri, Nov 6, 2009	37.74	38.76	37.61	38.44
4166	NASDAQ	ORLY	Thu, Nov 5, 2009	37.31	37.97	37.14	37.78
4165	NASDAQ	ORLY	Wed, Nov 4, 2009	37.44	38.00	37.13	37.25
4164	NASDAQ	ORLY	Tue, Nov 3, 2009	37.12	37.67	36.83	37.45
4163	NASDAQ	ORLY	Mon, Nov 2, 2009	37.39	38.00	37.03	37.43
4162	NASDAQ	ORLY	Fri, Oct 30, 2009	37.56	37.88	37.05	37.28
4161	NASDAQ	ORLY	Thu, Oct 29, 2009	37.17	38.50	35.94	37.69
4160	NASDAQ	ORLY	Wed, Oct 28, 2009	34.74	35.10	33.61	33.68
4159	NASDAQ	ORLY	Tue, Oct 27, 2009	35.08	35.38	34.36	34.69
4158	NASDAQ	ORLY	Mon, Oct 26, 2009	35.10	35.78	34.77	34.92
4157	NASDAQ	ORLY	Fri, Oct 23, 2009	35.63	35.99	34.92	35.02
4156	NASDAQ	ORLY	Thu, Oct 22, 2009	35.71	36.04	35.13	35.81
4155	NASDAQ	ORLY	Wed, Oct 21, 2009	36.20	36.50	35.38	35.43
4154	NASDAQ	ORLY	Tue, Oct 20, 2009	36.80	37.10	36.05	36.08
4153	NASDAQ	ORLY	Mon, Oct 19, 2009	37.31	37.64	36.68	37.10
4152	NASDAQ	ORLY	Fri, Oct 16, 2009	37.45	37.45	36.57	37.24
4151	NASDAQ	ORLY	Thu, Oct 15, 2009	36.17	37.47	36.00	37.45
4150	NASDAQ	ORLY	Wed, Oct 14, 2009	34.66	36.43	34.65	36.39
4149	NASDAQ	ORLY	Tue, Oct 13, 2009	34.65	34.73	34.32	34.58
4148	NASDAQ	ORLY	Mon, Oct 12, 2009	35.15	35.59	34.54	34.92
4147	NASDAQ	ORLY	Fri, Oct 9, 2009	34.47	34.62	34.06	34.18
4146	NASDAQ	ORLY	Thu, Oct 8, 2009	35.07	35.09	34.30	34.41
4145	NASDAQ	ORLY	Wed, Oct 7, 2009	35.98	36.00	34.45	34.81
4144	NASDAQ	ORLY	Tue, Oct 6, 2009	35.93	36.40	35.77	36.08
4143	NASDAQ	ORLY	Mon, Oct 5, 2009	35.55	35.98	35.42	35.83
4142	NASDAQ	ORLY	Fri, Oct 2, 2009	35.70	35.92	35.26	35.43
4141	NASDAQ	ORLY	Thu, Oct 1, 2009	36.66	36.68	35.72	35.81
4140	NASDAQ	ORLY	Wed, Sep 30, 2009	36.41	36.51	35.70	36.14
4139	NASDAQ	ORLY	Tue, Sep 29, 2009	36.79	36.96	36.05	36.17
4138	NASDAQ	ORLY	Mon, Sep 28, 2009	36.35	37.00	36.09	36.64
4137	NASDAQ	ORLY	Fri, Sep 25, 2009	36.82	36.82	36.15	36.23
4136	NASDAQ	ORLY	Thu, Sep 24, 2009	36.38	37.08	35.91	36.76
4135	NASDAQ	ORLY	Wed, Sep 23, 2009	36.87	37.01	36.18	36.31
4134	NASDAQ	ORLY	Tue, Sep 22, 2009	37.60	37.66	36.98	37.51
4133	NASDAQ	ORLY	Mon, Sep 21, 2009	37.22	37.89	37.03	37.49
4132	NASDAQ	ORLY	Fri, Sep 18, 2009	37.25	37.58	36.70	37.42
4131	NASDAQ	ORLY	Thu, Sep 17, 2009	37.51	37.63	36.90	37.09
4130	NASDAQ	ORLY	Wed, Sep 16, 2009	37.11	37.68	36.81	37.52
4129	NASDAQ	ORLY	Tue, Sep 15, 2009	36.08	36.93	36.07	36.91
4128	NASDAQ	ORLY	Mon, Sep 14, 2009	36.45	36.75	36.00	36.68
4127	NASDAQ	ORLY	Fri, Sep 11, 2009	37.32	37.38	36.48	36.61
4126	NASDAQ	ORLY	Thu, Sep 10, 2009	38.11	38.16	37.18	37.35
4125	NASDAQ	ORLY	Wed, Sep 9, 2009	38.29	38.40	37.59	37.89
4124	NASDAQ	ORLY	Tue, Sep 8, 2009	37.60	38.65	37.51	38.61
4123	NASDAQ	ORLY	Fri, Sep 4, 2009	37.84	38.04	37.34	37.55
4122	NASDAQ	ORLY	Thu, Sep 3, 2009	37.68	38.00	37.18	37.73
4121	NASDAQ	ORLY	Wed, Sep 2, 2009	37.06	37.79	37.06	37.58
4120	NASDAQ	ORLY	Tue, Sep 1, 2009	38.02	38.57	37.18	37.47
4119	NASDAQ	ORLY	Mon, Aug 31, 2009	38.58	38.63	37.85	38.28
4118	NASDAQ	ORLY	Fri, Aug 28, 2009	38.72	38.95	38.07	38.71
4117	NASDAQ	ORLY	Thu, Aug 27, 2009	38.37	38.75	37.78	38.53
4116	NASDAQ	ORLY	Wed, Aug 26, 2009	38.53	39.05	38.21	38.60
4115	NASDAQ	ORLY	Tue, Aug 25, 2009	37.67	38.76	37.45	38.63
4114	NASDAQ	ORLY	Mon, Aug 24, 2009	38.35	38.35	37.27	37.29
4113	NASDAQ	ORLY	Fri, Aug 21, 2009	38.54	38.85	38.02	38.23
4112	NASDAQ	ORLY	Thu, Aug 20, 2009	38.18	38.30	37.54	38.19
4111	NASDAQ	ORLY	Wed, Aug 19, 2009	37.58	38.38	37.06	37.97
4110	NASDAQ	ORLY	Tue, Aug 18, 2009	37.17	37.93	36.59	37.73
4109	NASDAQ	ORLY	Mon, Aug 17, 2009	36.70	37.29	36.33	37.10
4108	NASDAQ	ORLY	Fri, Aug 14, 2009	37.47	37.69	36.72	37.02
4107	NASDAQ	ORLY	Thu, Aug 13, 2009	37.36	38.05	35.86	37.92
4106	NASDAQ	ORLY	Wed, Aug 12, 2009	38.00	38.58	37.61	37.73
4105	NASDAQ	ORLY	Tue, Aug 11, 2009	38.00	38.20	37.35	38.07
4104	NASDAQ	ORLY	Mon, Aug 10, 2009	39.04	39.13	37.87	38.22
4103	NASDAQ	ORLY	Fri, Aug 7, 2009	38.61	39.36	38.22	39.26
4102	NASDAQ	ORLY	Thu, Aug 6, 2009	38.63	39.28	38.11	38.21
4101	NASDAQ	ORLY	Wed, Aug 5, 2009	39.12	39.19	38.02	38.96
4100	NASDAQ	ORLY	Tue, Aug 4, 2009	39.11	39.71	38.78	39.09
4099	NASDAQ	ORLY	Mon, Aug 3, 2009	40.24	40.44	39.00	39.65
4098	NASDAQ	ORLY	Fri, Jul 31, 2009	42.15	42.26	40.66	40.66
4097	NASDAQ	ORLY	Thu, Jul 30, 2009	40.76	42.93	40.60	42.22
4096	NASDAQ	ORLY	Wed, Jul 29, 2009	40.52	41.43	40.21	40.55
4095	NASDAQ	ORLY	Tue, Jul 28, 2009	39.70	40.93	39.70	40.85
4094	NASDAQ	ORLY	Mon, Jul 27, 2009	41.20	41.20	39.59	40.07
4093	NASDAQ	ORLY	Fri, Jul 24, 2009	40.80	41.15	40.58	41.07
4092	NASDAQ	ORLY	Thu, Jul 23, 2009	40.68	41.41	40.37	41.10
4091	NASDAQ	ORLY	Wed, Jul 22, 2009	41.03	41.55	40.86	41.06
4090	NASDAQ	ORLY	Tue, Jul 21, 2009	41.10	41.41	40.21	41.03
4089	NASDAQ	ORLY	Mon, Jul 20, 2009	40.85	41.20	40.14	41.07
4088	NASDAQ	ORLY	Fri, Jul 17, 2009	40.92	41.11	40.43	40.73
4087	NASDAQ	ORLY	Thu, Jul 16, 2009	40.63	41.18	40.18	41.09
4086	NASDAQ	ORLY	Wed, Jul 15, 2009	40.19	40.95	40.00	40.88
4085	NASDAQ	ORLY	Tue, Jul 14, 2009	40.00	40.20	39.25	40.14
4084	NASDAQ	ORLY	Mon, Jul 13, 2009	39.35	40.17	38.71	40.00
4083	NASDAQ	ORLY	Fri, Jul 10, 2009	39.32	40.17	39.04	39.38
4082	NASDAQ	ORLY	Thu, Jul 9, 2009	40.04	40.40	39.51	39.59
4081	NASDAQ	ORLY	Wed, Jul 8, 2009	38.31	40.05	38.31	39.94
4080	NASDAQ	ORLY	Tue, Jul 7, 2009	38.25	38.35	37.83	38.01
4079	NASDAQ	ORLY	Mon, Jul 6, 2009	37.00	38.26	36.83	38.21
4078	NASDAQ	ORLY	Thu, Jul 2, 2009	37.75	38.00	37.14	37.43
4077	NASDAQ	ORLY	Wed, Jul 1, 2009	38.43	38.82	38.17	38.25
4076	NASDAQ	ORLY	Tue, Jun 30, 2009	38.42	38.87	37.80	38.08
4075	NASDAQ	ORLY	Mon, Jun 29, 2009	37.62	38.28	37.29	38.20
4074	NASDAQ	ORLY	Fri, Jun 26, 2009	37.53	38.07	37.46	37.60
4073	NASDAQ	ORLY	Thu, Jun 25, 2009	36.34	37.93	36.29	37.72
4072	NASDAQ	ORLY	Wed, Jun 24, 2009	36.94	37.24	36.25	36.65
4071	NASDAQ	ORLY	Tue, Jun 23, 2009	37.39	37.50	36.66	36.82
4070	NASDAQ	ORLY	Mon, Jun 22, 2009	37.04	37.87	36.48	37.44
4069	NASDAQ	ORLY	Fri, Jun 19, 2009	37.48	37.92	36.95	37.49
4068	NASDAQ	ORLY	Thu, Jun 18, 2009	36.80	37.50	36.71	37.32
4067	NASDAQ	ORLY	Wed, Jun 17, 2009	35.61	37.40	35.48	37.00
4066	NASDAQ	ORLY	Tue, Jun 16, 2009	35.93	35.98	34.96	35.41
4065	NASDAQ	ORLY	Mon, Jun 15, 2009	35.78	35.87	34.91	35.67
4064	NASDAQ	ORLY	Fri, Jun 12, 2009	36.11	36.39	35.26	36.04
4063	NASDAQ	ORLY	Thu, Jun 11, 2009	37.39	37.74	36.28	36.36
4062	NASDAQ	ORLY	Wed, Jun 10, 2009	38.13	38.47	36.87	37.44
4061	NASDAQ	ORLY	Tue, Jun 9, 2009	37.94	38.26	37.68	38.04
4060	NASDAQ	ORLY	Mon, Jun 8, 2009	37.50	38.33	36.70	37.92
4059	NASDAQ	ORLY	Fri, Jun 5, 2009	38.27	38.29	37.28	37.75
4058	NASDAQ	ORLY	Thu, Jun 4, 2009	38.29	38.66	37.37	37.99
4057	NASDAQ	ORLY	Wed, Jun 3, 2009	37.64	38.52	37.64	38.49
4056	NASDAQ	ORLY	Tue, Jun 2, 2009	37.27	38.69	37.14	38.60
4055	NASDAQ	ORLY	Mon, Jun 1, 2009	36.52	37.51	36.35	37.33
4054	NASDAQ	ORLY	Fri, May 29, 2009	36.35	36.35	35.41	36.05
4053	NASDAQ	ORLY	Thu, May 28, 2009	36.40	36.94	35.21	36.17
4052	NASDAQ	ORLY	Wed, May 27, 2009	37.19	37.63	36.02	36.28
4051	NASDAQ	ORLY	Tue, May 26, 2009	35.67	37.48	35.29	37.48
4050	NASDAQ	ORLY	Fri, May 22, 2009	36.15	36.64	35.48	35.97
4049	NASDAQ	ORLY	Thu, May 21, 2009	36.41	36.55	35.68	36.09
4048	NASDAQ	ORLY	Wed, May 20, 2009	37.53	38.10	36.27	36.50
4047	NASDAQ	ORLY	Tue, May 19, 2009	36.56	37.76	36.40	37.55
4046	NASDAQ	ORLY	Mon, May 18, 2009	36.32	37.03	36.05	37.02
4045	NASDAQ	ORLY	Fri, May 15, 2009	35.20	36.36	34.85	36.17
4044	NASDAQ	ORLY	Thu, May 14, 2009	35.01	35.97	35.01	35.42
4043	NASDAQ	ORLY	Wed, May 13, 2009	35.69	35.82	34.98	35.08
4042	NASDAQ	ORLY	Tue, May 12, 2009	36.81	37.15	35.61	36.09
4041	NASDAQ	ORLY	Mon, May 11, 2009	35.84	37.06	34.98	36.84
4040	NASDAQ	ORLY	Fri, May 8, 2009	36.59	37.10	35.89	36.01
4039	NASDAQ	ORLY	Thu, May 7, 2009	37.58	37.96	36.18	36.51
4038	NASDAQ	ORLY	Wed, May 6, 2009	38.32	38.69	36.95	37.50
4037	NASDAQ	ORLY	Tue, May 5, 2009	38.13	38.24	37.55	37.99
4036	NASDAQ	ORLY	Mon, May 4, 2009	37.71	38.64	37.68	38.41
4035	NASDAQ	ORLY	Fri, May 1, 2009	38.17	38.39	36.81	37.55
4034	NASDAQ	ORLY	Thu, Apr 30, 2009	39.42	40.50	38.04	38.85
4033	NASDAQ	ORLY	Wed, Apr 29, 2009	39.46	39.51	37.19	37.24
4032	NASDAQ	ORLY	Tue, Apr 28, 2009	37.50	39.06	37.50	38.64
4031	NASDAQ	ORLY	Mon, Apr 27, 2009	36.94	38.74	36.94	38.22
4030	NASDAQ	ORLY	Fri, Apr 24, 2009	38.67	38.94	37.55	37.72
4029	NASDAQ	ORLY	Thu, Apr 23, 2009	38.64	39.02	37.70	38.46
4028	NASDAQ	ORLY	Wed, Apr 22, 2009	38.37	39.40	38.16	38.45
4027	NASDAQ	ORLY	Tue, Apr 21, 2009	38.13	38.58	37.78	38.51
4026	NASDAQ	ORLY	Mon, Apr 20, 2009	38.03	38.53	37.55	37.95
4025	NASDAQ	ORLY	Fri, Apr 17, 2009	38.31	38.90	37.61	38.71
4024	NASDAQ	ORLY	Thu, Apr 16, 2009	36.92	38.28	36.72	38.03
4023	NASDAQ	ORLY	Wed, Apr 15, 2009	36.07	36.84	35.96	36.66
4022	NASDAQ	ORLY	Tue, Apr 14, 2009	36.89	37.14	36.23	36.89
4021	NASDAQ	ORLY	Mon, Apr 13, 2009	37.54	37.75	36.73	36.91
4020	NASDAQ	ORLY	Thu, Apr 9, 2009	37.13	38.12	36.88	37.88
4019	NASDAQ	ORLY	Wed, Apr 8, 2009	35.48	36.81	35.48	36.81
4018	NASDAQ	ORLY	Tue, Apr 7, 2009	36.02	36.55	35.41	35.77
4017	NASDAQ	ORLY	Mon, Apr 6, 2009	36.23	36.97	35.57	36.83
4016	NASDAQ	ORLY	Fri, Apr 3, 2009	35.74	36.58	35.26	36.50
4015	NASDAQ	ORLY	Thu, Apr 2, 2009	35.90	36.74	34.92	36.03
4014	NASDAQ	ORLY	Wed, Apr 1, 2009	34.40	35.43	33.69	35.40
4013	NASDAQ	ORLY	Tue, Mar 31, 2009	34.81	35.47	34.03	35.01
4012	NASDAQ	ORLY	Mon, Mar 30, 2009	34.70	35.05	33.62	35.05
4011	NASDAQ	ORLY	Fri, Mar 27, 2009	35.66	35.66	34.71	34.78
4010	NASDAQ	ORLY	Thu, Mar 26, 2009	34.64	36.01	34.34	35.37
4009	NASDAQ	ORLY	Wed, Mar 25, 2009	33.33	34.27	33.19	34.10
4008	NASDAQ	ORLY	Tue, Mar 24, 2009	33.54	34.37	32.71	33.34
4007	NASDAQ	ORLY	Mon, Mar 23, 2009	33.56	34.02	32.55	33.76
4006	NASDAQ	ORLY	Fri, Mar 20, 2009	34.95	35.80	34.47	34.91
4005	NASDAQ	ORLY	Thu, Mar 19, 2009	35.97	36.17	34.87	35.63
4004	NASDAQ	ORLY	Wed, Mar 18, 2009	35.17	35.34	34.05	35.00
4003	NASDAQ	ORLY	Tue, Mar 17, 2009	33.58	35.00	33.19	35.00
4002	NASDAQ	ORLY	Mon, Mar 16, 2009	34.98	34.98	33.40	33.52
4001	NASDAQ	ORLY	Fri, Mar 13, 2009	35.28	35.47	34.62	34.90
4000	NASDAQ	ORLY	Thu, Mar 12, 2009	34.12	35.42	33.66	35.28
3999	NASDAQ	ORLY	Wed, Mar 11, 2009	33.74	34.42	33.63	34.02
3998	NASDAQ	ORLY	Tue, Mar 10, 2009	32.57	33.93	32.33	33.75
3997	NASDAQ	ORLY	Mon, Mar 9, 2009	32.07	32.70	31.65	31.78
3996	NASDAQ	ORLY	Fri, Mar 6, 2009	32.85	32.85	31.44	32.14
3995	NASDAQ	ORLY	Thu, Mar 5, 2009	32.22	32.89	31.90	32.51
3994	NASDAQ	ORLY	Wed, Mar 4, 2009	33.35	33.35	32.19	32.49
3993	NASDAQ	ORLY	Tue, Mar 3, 2009	33.76	33.88	32.35	32.44
3992	NASDAQ	ORLY	Mon, Mar 2, 2009	32.70	33.50	32.13	32.23
3991	NASDAQ	ORLY	Fri, Feb 27, 2009	32.35	33.59	31.55	33.36
3990	NASDAQ	ORLY	Thu, Feb 26, 2009	33.60	33.75	32.45	32.84
3989	NASDAQ	ORLY	Wed, Feb 25, 2009	33.07	33.80	32.55	33.25
3988	NASDAQ	ORLY	Tue, Feb 24, 2009	32.53	33.37	32.30	33.30
3987	NASDAQ	ORLY	Mon, Feb 23, 2009	32.98	33.04	31.56	31.73
3986	NASDAQ	ORLY	Fri, Feb 20, 2009	32.99	33.25	31.86	32.71
3985	NASDAQ	ORLY	Thu, Feb 19, 2009	30.59	33.19	30.59	32.84
3984	NASDAQ	ORLY	Wed, Feb 18, 2009	27.74	27.95	26.83	27.74
3983	NASDAQ	ORLY	Tue, Feb 17, 2009	27.90	28.05	27.19	27.26
3982	NASDAQ	ORLY	Fri, Feb 13, 2009	28.80	29.14	28.33	28.61
3981	NASDAQ	ORLY	Thu, Feb 12, 2009	28.17	28.83	27.49	28.83
3980	NASDAQ	ORLY	Wed, Feb 11, 2009	28.87	29.41	28.15	28.56
3979	NASDAQ	ORLY	Tue, Feb 10, 2009	29.29	30.19	27.96	28.69
3978	NASDAQ	ORLY	Mon, Feb 9, 2009	30.61	31.05	30.15	30.91
3977	NASDAQ	ORLY	Fri, Feb 6, 2009	29.60	30.97	29.48	30.72
3976	NASDAQ	ORLY	Thu, Feb 5, 2009	28.92	29.90	28.77	29.60
3975	NASDAQ	ORLY	Wed, Feb 4, 2009	29.98	30.17	29.09	29.29
3974	NASDAQ	ORLY	Tue, Feb 3, 2009	29.14	30.16	28.40	29.95
3973	NASDAQ	ORLY	Mon, Feb 2, 2009	28.82	29.30	28.59	29.10
3972	NASDAQ	ORLY	Fri, Jan 30, 2009	30.76	30.95	28.96	29.07
3971	NASDAQ	ORLY	Thu, Jan 29, 2009	30.67	31.20	30.29	30.55
3970	NASDAQ	ORLY	Wed, Jan 28, 2009	30.27	31.42	30.18	31.05
3969	NASDAQ	ORLY	Tue, Jan 27, 2009	30.13	30.53	29.64	30.05
3968	NASDAQ	ORLY	Mon, Jan 26, 2009	30.03	30.67	29.22	30.09
3967	NASDAQ	ORLY	Fri, Jan 23, 2009	26.69	29.57	26.69	29.02
3966	NASDAQ	ORLY	Thu, Jan 22, 2009	27.42	28.89	27.06	28.62
3965	NASDAQ	ORLY	Wed, Jan 21, 2009	27.95	28.12	26.97	28.05
3964	NASDAQ	ORLY	Tue, Jan 20, 2009	27.00	28.79	27.00	27.62
3963	NASDAQ	ORLY	Fri, Jan 16, 2009	28.71	29.02	28.09	28.54
3962	NASDAQ	ORLY	Thu, Jan 15, 2009	27.07	28.64	26.47	28.30
3961	NASDAQ	ORLY	Wed, Jan 14, 2009	28.07	28.07	26.94	27.00
3960	NASDAQ	ORLY	Tue, Jan 13, 2009	28.04	28.69	27.91	28.33
3959	NASDAQ	ORLY	Mon, Jan 12, 2009	28.22	28.49	27.84	28.16
3958	NASDAQ	ORLY	Fri, Jan 9, 2009	29.14	29.45	27.86	28.28
3957	NASDAQ	ORLY	Thu, Jan 8, 2009	29.05	29.28	28.22	29.14
3956	NASDAQ	ORLY	Wed, Jan 7, 2009	29.30	29.99	28.60	28.88
3955	NASDAQ	ORLY	Tue, Jan 6, 2009	30.90	30.95	29.97	30.21
3954	NASDAQ	ORLY	Mon, Jan 5, 2009	31.08	31.19	30.29	30.64
3953	NASDAQ	ORLY	Fri, Jan 2, 2009	30.59	31.58	30.14	31.43
3952	NASDAQ	ORLY	Wed, Dec 31, 2008	30.20	30.98	30.00	30.74
3951	NASDAQ	ORLY	Tue, Dec 30, 2008	29.40	30.16	29.16	30.16
3950	NASDAQ	ORLY	Mon, Dec 29, 2008	29.62	29.66	28.84	29.24
3949	NASDAQ	ORLY	Fri, Dec 26, 2008	29.69	29.74	29.23	29.47
3948	NASDAQ	ORLY	Wed, Dec 24, 2008	29.46	29.98	29.00	29.56
3947	NASDAQ	ORLY	Tue, Dec 23, 2008	29.86	30.00	29.05	29.38
3946	NASDAQ	ORLY	Mon, Dec 22, 2008	30.40	30.40	29.00	29.65
3945	NASDAQ	ORLY	Fri, Dec 19, 2008	31.09	31.18	30.02	30.13
3944	NASDAQ	ORLY	Thu, Dec 18, 2008	30.95	30.95	30.09	30.81
3943	NASDAQ	ORLY	Wed, Dec 17, 2008	29.61	30.96	29.06	30.61
3942	NASDAQ	ORLY	Tue, Dec 16, 2008	28.86	30.24	28.40	30.09
3941	NASDAQ	ORLY	Mon, Dec 15, 2008	29.05	29.05	27.96	28.49
3940	NASDAQ	ORLY	Fri, Dec 12, 2008	26.34	28.84	26.24	28.55
3939	NASDAQ	ORLY	Thu, Dec 11, 2008	27.47	29.06	27.46	28.42
3938	NASDAQ	ORLY	Wed, Dec 10, 2008	28.57	28.63	27.61	28.10
3937	NASDAQ	ORLY	Tue, Dec 9, 2008	28.58	29.80	28.20	28.37
3936	NASDAQ	ORLY	Mon, Dec 8, 2008	29.38	29.98	28.33	28.80
3935	NASDAQ	ORLY	Fri, Dec 5, 2008	26.24	29.43	26.06	29.32
3934	NASDAQ	ORLY	Thu, Dec 4, 2008	26.21	27.46	25.12	26.55
3933	NASDAQ	ORLY	Wed, Dec 3, 2008	25.16	26.94	24.95	26.55
3932	NASDAQ	ORLY	Tue, Dec 2, 2008	24.17	26.19	23.99	25.74
3931	NASDAQ	ORLY	Mon, Dec 1, 2008	26.03	26.03	23.68	23.83
3930	NASDAQ	ORLY	Fri, Nov 28, 2008	25.53	26.08	25.12	26.07
3929	NASDAQ	ORLY	Wed, Nov 26, 2008	24.49	26.38	24.25	25.77
3928	NASDAQ	ORLY	Tue, Nov 25, 2008	25.53	25.74	24.08	24.94
3927	NASDAQ	ORLY	Mon, Nov 24, 2008	23.80	25.67	23.07	25.36
3926	NASDAQ	ORLY	Fri, Nov 21, 2008	22.42	23.64	21.36	23.64
3925	NASDAQ	ORLY	Thu, Nov 20, 2008	22.31	23.56	21.76	21.96
3924	NASDAQ	ORLY	Wed, Nov 19, 2008	23.44	23.90	22.58	22.62
3923	NASDAQ	ORLY	Tue, Nov 18, 2008	23.24	24.40	22.53	23.50
3922	NASDAQ	ORLY	Mon, Nov 17, 2008	23.10	23.99	23.02	23.19
3921	NASDAQ	ORLY	Fri, Nov 14, 2008	24.82	25.00	22.76	23.24
3920	NASDAQ	ORLY	Thu, Nov 13, 2008	23.18	25.20	22.06	25.20
3919	NASDAQ	ORLY	Wed, Nov 12, 2008	24.35	24.72	22.79	22.98
3918	NASDAQ	ORLY	Tue, Nov 11, 2008	24.52	25.42	24.16	24.72
3917	NASDAQ	ORLY	Mon, Nov 10, 2008	25.50	25.59	24.39	24.83
3916	NASDAQ	ORLY	Fri, Nov 7, 2008	24.84	25.64	24.44	24.98
3915	NASDAQ	ORLY	Thu, Nov 6, 2008	25.28	25.91	24.49	24.59
3914	NASDAQ	ORLY	Wed, Nov 5, 2008	26.74	26.90	24.87	25.14
3913	NASDAQ	ORLY	Tue, Nov 4, 2008	27.16	27.25	26.73	27.00
3912	NASDAQ	ORLY	Mon, Nov 3, 2008	27.10	27.54	26.49	26.76
3911	NASDAQ	ORLY	Fri, Oct 31, 2008	25.06	27.61	24.63	27.11
3910	NASDAQ	ORLY	Thu, Oct 30, 2008	24.30	27.11	24.25	25.06
3909	NASDAQ	ORLY	Wed, Oct 29, 2008	23.02	24.55	22.43	23.39
3908	NASDAQ	ORLY	Tue, Oct 28, 2008	22.43	23.30	20.78	23.15
3907	NASDAQ	ORLY	Mon, Oct 27, 2008	20.70	21.78	20.69	20.87
3906	NASDAQ	ORLY	Fri, Oct 24, 2008	20.55	21.73	20.00	21.10
3905	NASDAQ	ORLY	Thu, Oct 23, 2008	22.87	22.87	21.04	21.93
3904	NASDAQ	ORLY	Wed, Oct 22, 2008	22.55	22.93	21.94	22.75
3903	NASDAQ	ORLY	Tue, Oct 21, 2008	23.48	24.36	22.98	23.03
3902	NASDAQ	ORLY	Mon, Oct 20, 2008	22.79	23.79	22.79	23.78
3901	NASDAQ	ORLY	Fri, Oct 17, 2008	21.77	23.38	21.24	22.47
3900	NASDAQ	ORLY	Thu, Oct 16, 2008	21.32	22.50	20.31	22.43
3899	NASDAQ	ORLY	Wed, Oct 15, 2008	22.11	22.89	21.23	21.37
3898	NASDAQ	ORLY	Tue, Oct 14, 2008	24.42	24.97	22.60	23.14
3897	NASDAQ	ORLY	Mon, Oct 13, 2008	23.75	24.08	23.37	24.02
3896	NASDAQ	ORLY	Fri, Oct 10, 2008	21.68	23.51	20.82	22.81
3895	NASDAQ	ORLY	Thu, Oct 9, 2008	23.50	23.88	21.91	22.25
3894	NASDAQ	ORLY	Wed, Oct 8, 2008	22.91	23.66	22.45	23.29
3893	NASDAQ	ORLY	Tue, Oct 7, 2008	25.71	25.87	23.19	23.33
3892	NASDAQ	ORLY	Mon, Oct 6, 2008	25.27	25.45	23.70	24.78
3891	NASDAQ	ORLY	Fri, Oct 3, 2008	26.60	26.95	25.72	25.85
3890	NASDAQ	ORLY	Thu, Oct 2, 2008	26.39	26.91	26.10	26.26
3889	NASDAQ	ORLY	Wed, Oct 1, 2008	26.57	26.91	26.18	26.70
3888	NASDAQ	ORLY	Tue, Sep 30, 2008	27.79	27.79	26.14	26.77
3887	NASDAQ	ORLY	Mon, Sep 29, 2008	27.84	27.84	26.48	26.75
3886	NASDAQ	ORLY	Fri, Sep 26, 2008	28.46	28.93	28.00	28.26
3885	NASDAQ	ORLY	Thu, Sep 25, 2008	28.15	28.86	28.09	28.51
3884	NASDAQ	ORLY	Wed, Sep 24, 2008	27.72	28.65	27.52	28.23
3883	NASDAQ	ORLY	Tue, Sep 23, 2008	27.83	28.36	27.51	27.73
3882	NASDAQ	ORLY	Mon, Sep 22, 2008	28.24	28.63	27.68	27.77
3881	NASDAQ	ORLY	Fri, Sep 19, 2008	30.00	30.10	27.70	28.41
3880	NASDAQ	ORLY	Thu, Sep 18, 2008	28.31	28.87	26.38	28.32
3879	NASDAQ	ORLY	Wed, Sep 17, 2008	28.44	28.70	27.48	27.97
3878	NASDAQ	ORLY	Tue, Sep 16, 2008	29.24	29.27	28.35	28.78
3877	NASDAQ	ORLY	Mon, Sep 15, 2008	27.40	29.85	27.02	29.16
3876	NASDAQ	ORLY	Fri, Sep 12, 2008	28.83	28.83	28.34	28.67
3875	NASDAQ	ORLY	Thu, Sep 11, 2008	29.04	29.05	28.13	29.04
3874	NASDAQ	ORLY	Wed, Sep 10, 2008	29.20	29.28	28.35	28.99
3873	NASDAQ	ORLY	Tue, Sep 9, 2008	29.88	30.22	29.01	29.03
3872	NASDAQ	ORLY	Mon, Sep 8, 2008	29.81	30.33	29.32	29.88
3871	NASDAQ	ORLY	Fri, Sep 5, 2008	28.07	29.55	28.06	29.39
3870	NASDAQ	ORLY	Thu, Sep 4, 2008	29.84	29.84	29.02	29.15
3869	NASDAQ	ORLY	Wed, Sep 3, 2008	29.60	30.07	28.96	30.03
3868	NASDAQ	ORLY	Tue, Sep 2, 2008	29.71	30.38	29.16	29.62
3867	NASDAQ	ORLY	Fri, Aug 29, 2008	29.31	29.61	29.03	29.12
3866	NASDAQ	ORLY	Thu, Aug 28, 2008	29.09	29.56	28.82	29.52
3865	NASDAQ	ORLY	Wed, Aug 27, 2008	28.33	29.33	28.33	29.00
3864	NASDAQ	ORLY	Tue, Aug 26, 2008	28.85	29.13	28.10	28.47
3863	NASDAQ	ORLY	Mon, Aug 25, 2008	29.57	29.59	28.81	28.87
3862	NASDAQ	ORLY	Fri, Aug 22, 2008	29.25	29.90	29.09	29.81
3861	NASDAQ	ORLY	Thu, Aug 21, 2008	28.70	28.96	28.39	28.91
3860	NASDAQ	ORLY	Wed, Aug 20, 2008	29.35	29.42	28.56	28.80
3859	NASDAQ	ORLY	Tue, Aug 19, 2008	28.69	28.81	27.84	28.08
3858	NASDAQ	ORLY	Mon, Aug 18, 2008	29.50	29.57	28.60	28.79
3857	NASDAQ	ORLY	Fri, Aug 15, 2008	28.95	29.62	28.66	29.50
3856	NASDAQ	ORLY	Thu, Aug 14, 2008	28.16	29.34	28.09	28.88
3855	NASDAQ	ORLY	Wed, Aug 13, 2008	28.69	28.82	27.77	28.42
3854	NASDAQ	ORLY	Tue, Aug 12, 2008	28.90	29.38	28.60	28.88
3853	NASDAQ	ORLY	Mon, Aug 11, 2008	28.74	29.98	28.65	29.06
3852	NASDAQ	ORLY	Fri, Aug 8, 2008	27.60	28.99	27.51	28.84
3851	NASDAQ	ORLY	Thu, Aug 7, 2008	27.45	28.07	26.94	27.54
3850	NASDAQ	ORLY	Wed, Aug 6, 2008	26.77	27.48	26.63	27.47
3849	NASDAQ	ORLY	Tue, Aug 5, 2008	26.26	27.44	26.26	27.43
3848	NASDAQ	ORLY	Mon, Aug 4, 2008	26.31	26.60	25.98	26.35
3847	NASDAQ	ORLY	Fri, Aug 1, 2008	25.48	26.34	25.15	26.04
3846	NASDAQ	ORLY	Thu, Jul 31, 2008	25.26	25.80	25.17	25.54
3845	NASDAQ	ORLY	Wed, Jul 30, 2008	25.36	26.00	25.00	25.44
3844	NASDAQ	ORLY	Tue, Jul 29, 2008	24.63	25.59	24.35	25.51
3843	NASDAQ	ORLY	Mon, Jul 28, 2008	24.70	24.91	24.23	24.63
3842	NASDAQ	ORLY	Fri, Jul 25, 2008	25.32	25.77	24.66	24.72
3841	NASDAQ	ORLY	Thu, Jul 24, 2008	26.50	26.57	25.20	25.29
3840	NASDAQ	ORLY	Wed, Jul 23, 2008	23.91	26.64	23.12	26.27
3839	NASDAQ	ORLY	Tue, Jul 22, 2008	23.31	24.08	22.75	24.04
3838	NASDAQ	ORLY	Mon, Jul 21, 2008	24.10	24.34	23.08	23.37
3837	NASDAQ	ORLY	Fri, Jul 18, 2008	24.13	24.63	23.89	24.05
3836	NASDAQ	ORLY	Thu, Jul 17, 2008	23.52	24.45	23.16	24.36
3835	NASDAQ	ORLY	Wed, Jul 16, 2008	22.53	23.55	22.37	23.48
3834	NASDAQ	ORLY	Tue, Jul 15, 2008	22.63	22.81	22.06	22.51
3833	NASDAQ	ORLY	Mon, Jul 14, 2008	22.53	23.22	22.33	22.75
3832	NASDAQ	ORLY	Fri, Jul 11, 2008	22.71	23.11	22.00	22.65
3831	NASDAQ	ORLY	Thu, Jul 10, 2008	23.20	23.71	22.79	22.98
3830	NASDAQ	ORLY	Wed, Jul 9, 2008	23.07	23.54	22.85	23.28
3829	NASDAQ	ORLY	Tue, Jul 8, 2008	22.37	23.16	22.24	23.14
3828	NASDAQ	ORLY	Mon, Jul 7, 2008	22.52	22.66	21.92	22.34
3827	NASDAQ	ORLY	Thu, Jul 3, 2008	22.89	22.89	22.32	22.35
3826	NASDAQ	ORLY	Wed, Jul 2, 2008	22.94	23.45	22.66	22.72
3825	NASDAQ	ORLY	Tue, Jul 1, 2008	22.30	23.24	22.11	23.02
3824	NASDAQ	ORLY	Mon, Jun 30, 2008	22.73	23.04	22.32	22.35
3823	NASDAQ	ORLY	Fri, Jun 27, 2008	23.22	23.37	22.70	22.79
3822	NASDAQ	ORLY	Thu, Jun 26, 2008	23.71	23.91	23.07	23.28
3821	NASDAQ	ORLY	Wed, Jun 25, 2008	23.73	24.62	23.71	23.99
3820	NASDAQ	ORLY	Tue, Jun 24, 2008	23.56	24.01	23.10	23.60
3819	NASDAQ	ORLY	Mon, Jun 23, 2008	24.77	24.95	23.60	23.72
3818	NASDAQ	ORLY	Fri, Jun 20, 2008	25.61	25.61	24.67	24.69
3817	NASDAQ	ORLY	Thu, Jun 19, 2008	25.01	25.76	24.93	25.67
3816	NASDAQ	ORLY	Wed, Jun 18, 2008	25.53	25.53	24.84	25.04
3815	NASDAQ	ORLY	Tue, Jun 17, 2008	26.05	26.14	25.54	25.55
3814	NASDAQ	ORLY	Mon, Jun 16, 2008	25.43	26.00	25.12	26.00
3813	NASDAQ	ORLY	Fri, Jun 13, 2008	25.61	25.87	25.35	25.62
3812	NASDAQ	ORLY	Thu, Jun 12, 2008	24.75	25.66	24.75	25.25
3811	NASDAQ	ORLY	Wed, Jun 11, 2008	25.63	25.76	24.59	24.66
3810	NASDAQ	ORLY	Tue, Jun 10, 2008	24.82	25.76	24.77	25.60
3809	NASDAQ	ORLY	Mon, Jun 9, 2008	25.25	25.63	24.88	24.96
3808	NASDAQ	ORLY	Fri, Jun 6, 2008	26.21	26.23	25.22	25.22
3807	NASDAQ	ORLY	Thu, Jun 5, 2008	25.84	26.42	25.66	26.41
3806	NASDAQ	ORLY	Wed, Jun 4, 2008	25.85	26.17	25.59	25.78
3805	NASDAQ	ORLY	Tue, Jun 3, 2008	25.79	26.23	25.62	25.99
3804	NASDAQ	ORLY	Mon, Jun 2, 2008	26.14	26.41	25.47	25.73
3803	NASDAQ	ORLY	Fri, May 30, 2008	26.47	26.47	25.89	26.15
3802	NASDAQ	ORLY	Thu, May 29, 2008	26.45	26.72	26.21	26.43
3801	NASDAQ	ORLY	Wed, May 28, 2008	26.57	26.82	26.21	26.45
3800	NASDAQ	ORLY	Tue, May 27, 2008	26.43	26.94	26.21	26.54
3799	NASDAQ	ORLY	Fri, May 23, 2008	26.50	26.66	26.08	26.32
3798	NASDAQ	ORLY	Thu, May 22, 2008	26.28	26.86	26.23	26.54
3797	NASDAQ	ORLY	Wed, May 21, 2008	26.89	27.31	26.21	26.38
3796	NASDAQ	ORLY	Tue, May 20, 2008	27.50	27.66	26.85	27.00
3795	NASDAQ	ORLY	Mon, May 19, 2008	27.79	27.95	27.44	27.59
3794	NASDAQ	ORLY	Fri, May 16, 2008	28.12	28.50	27.10	27.70
3793	NASDAQ	ORLY	Thu, May 15, 2008	28.80	29.07	28.59	28.78
3792	NASDAQ	ORLY	Wed, May 14, 2008	28.69	29.27	28.67	28.79
3791	NASDAQ	ORLY	Tue, May 13, 2008	28.84	28.84	28.27	28.61
3790	NASDAQ	ORLY	Mon, May 12, 2008	28.10	28.81	27.98	28.81
3789	NASDAQ	ORLY	Fri, May 9, 2008	28.02	28.52	27.97	28.12
3788	NASDAQ	ORLY	Thu, May 8, 2008	28.52	28.76	28.05	28.30
3787	NASDAQ	ORLY	Wed, May 7, 2008	28.99	29.18	28.40	28.45
3786	NASDAQ	ORLY	Tue, May 6, 2008	29.13	29.29	28.39	29.04
3785	NASDAQ	ORLY	Mon, May 5, 2008	29.77	29.77	29.17	29.21
3784	NASDAQ	ORLY	Fri, May 2, 2008	30.34	30.49	29.73	29.78
3783	NASDAQ	ORLY	Thu, May 1, 2008	28.77	30.38	28.73	30.05
3782	NASDAQ	ORLY	Wed, Apr 30, 2008	29.00	29.43	28.70	28.87
3781	NASDAQ	ORLY	Tue, Apr 29, 2008	29.07	29.53	28.84	28.87
3780	NASDAQ	ORLY	Mon, Apr 28, 2008	28.33	29.19	27.98	29.17
3779	NASDAQ	ORLY	Fri, Apr 25, 2008	27.59	28.29	27.18	28.28
3778	NASDAQ	ORLY	Thu, Apr 24, 2008	26.76	27.67	26.31	27.57
3777	NASDAQ	ORLY	Wed, Apr 23, 2008	25.84	27.60	25.77	26.79
3776	NASDAQ	ORLY	Tue, Apr 22, 2008	27.33	27.80	27.04	27.55
3775	NASDAQ	ORLY	Mon, Apr 21, 2008	27.51	27.83	27.17	27.63
3774	NASDAQ	ORLY	Fri, Apr 18, 2008	27.90	28.20	27.61	27.78
3773	NASDAQ	ORLY	Thu, Apr 17, 2008	27.51	27.66	27.23	27.40
3772	NASDAQ	ORLY	Wed, Apr 16, 2008	27.43	27.86	27.25	27.67
3771	NASDAQ	ORLY	Tue, Apr 15, 2008	27.31	27.39	27.03	27.28
3770	NASDAQ	ORLY	Mon, Apr 14, 2008	27.03	27.37	26.83	27.21
3769	NASDAQ	ORLY	Fri, Apr 11, 2008	27.38	27.56	27.00	27.09
3768	NASDAQ	ORLY	Thu, Apr 10, 2008	27.02	28.24	27.01	27.61
3767	NASDAQ	ORLY	Wed, Apr 9, 2008	27.86	27.91	26.95	27.14
3766	NASDAQ	ORLY	Tue, Apr 8, 2008	27.80	28.25	27.61	27.81
3765	NASDAQ	ORLY	Mon, Apr 7, 2008	28.27	28.54	27.76	27.86
3764	NASDAQ	ORLY	Fri, Apr 4, 2008	28.29	28.62	27.86	28.05
3763	NASDAQ	ORLY	Thu, Apr 3, 2008	28.29	28.45	27.62	28.39
3762	NASDAQ	ORLY	Wed, Apr 2, 2008	29.50	29.55	28.27	28.47
3761	NASDAQ	ORLY	Tue, Apr 1, 2008	29.45	30.50	29.18	29.41
3760	NASDAQ	ORLY	Mon, Mar 31, 2008	27.77	28.58	27.41	28.52
3759	NASDAQ	ORLY	Fri, Mar 28, 2008	28.85	28.85	27.71	27.77
3758	NASDAQ	ORLY	Thu, Mar 27, 2008	29.02	29.12	28.30	28.62
3757	NASDAQ	ORLY	Wed, Mar 26, 2008	29.82	29.82	28.90	28.91
3756	NASDAQ	ORLY	Tue, Mar 25, 2008	30.35	30.44	29.66	29.87
3755	NASDAQ	ORLY	Mon, Mar 24, 2008	29.33	30.45	29.06	30.40
3754	NASDAQ	ORLY	Thu, Mar 20, 2008	28.23	29.42	27.90	29.33
3753	NASDAQ	ORLY	Wed, Mar 19, 2008	28.47	28.92	27.91	27.97
3752	NASDAQ	ORLY	Tue, Mar 18, 2008	27.07	28.48	26.37	28.39
3751	NASDAQ	ORLY	Mon, Mar 17, 2008	26.15	26.64	25.42	26.00
3750	NASDAQ	ORLY	Fri, Mar 14, 2008	27.32	27.32	26.25	26.66
3749	NASDAQ	ORLY	Thu, Mar 13, 2008	26.68	27.27	26.33	27.13
3748	NASDAQ	ORLY	Wed, Mar 12, 2008	27.05	27.84	26.96	27.12
3747	NASDAQ	ORLY	Tue, Mar 11, 2008	27.13	27.73	26.24	27.06
3746	NASDAQ	ORLY	Mon, Mar 10, 2008	26.72	27.28	26.43	26.46
3745	NASDAQ	ORLY	Fri, Mar 7, 2008	26.59	27.08	26.44	26.73
3744	NASDAQ	ORLY	Thu, Mar 6, 2008	27.49	27.97	26.85	26.88
3743	NASDAQ	ORLY	Wed, Mar 5, 2008	27.70	28.28	27.43	27.59
3742	NASDAQ	ORLY	Tue, Mar 4, 2008	27.03	27.75	26.98	27.63
3741	NASDAQ	ORLY	Mon, Mar 3, 2008	26.96	27.51	26.51	27.26
3740	NASDAQ	ORLY	Fri, Feb 29, 2008	27.77	28.04	26.74	26.96
3739	NASDAQ	ORLY	Thu, Feb 28, 2008	28.48	28.48	27.87	28.11
3738	NASDAQ	ORLY	Wed, Feb 27, 2008	28.64	28.99	28.39	28.65
3737	NASDAQ	ORLY	Tue, Feb 26, 2008	28.10	29.10	28.03	28.82
3736	NASDAQ	ORLY	Mon, Feb 25, 2008	27.85	28.29	27.54	28.26
3735	NASDAQ	ORLY	Fri, Feb 22, 2008	27.63	27.89	26.94	27.82
3734	NASDAQ	ORLY	Thu, Feb 21, 2008	27.90	28.67	27.45	27.51
3733	NASDAQ	ORLY	Wed, Feb 20, 2008	27.57	28.24	27.41	27.99
3732	NASDAQ	ORLY	Tue, Feb 19, 2008	28.46	29.18	27.53	27.72
3731	NASDAQ	ORLY	Fri, Feb 15, 2008	28.51	28.64	27.84	28.35
3730	NASDAQ	ORLY	Thu, Feb 14, 2008	29.50	29.50	28.44	28.70
3729	NASDAQ	ORLY	Wed, Feb 13, 2008	29.21	29.49	28.82	29.40
3728	NASDAQ	ORLY	Tue, Feb 12, 2008	30.03	30.03	29.22	29.51
3727	NASDAQ	ORLY	Mon, Feb 11, 2008	29.60	30.11	28.80	29.81
3726	NASDAQ	ORLY	Fri, Feb 8, 2008	29.55	30.16	28.89	29.68
3725	NASDAQ	ORLY	Thu, Feb 7, 2008	28.72	30.04	28.50	29.68
3724	NASDAQ	ORLY	Wed, Feb 6, 2008	29.17	29.80	28.73	28.85
3723	NASDAQ	ORLY	Tue, Feb 5, 2008	29.66	29.90	28.87	29.07
3722	NASDAQ	ORLY	Mon, Feb 4, 2008	30.62	30.62	29.71	29.97
3721	NASDAQ	ORLY	Fri, Feb 1, 2008	30.00	31.77	29.93	30.62
3720	NASDAQ	ORLY	Thu, Jan 31, 2008	27.78	29.66	27.09	29.43
3719	NASDAQ	ORLY	Wed, Jan 30, 2008	28.59	28.98	28.14	28.20
3718	NASDAQ	ORLY	Tue, Jan 29, 2008	29.04	29.22	28.20	28.82
3717	NASDAQ	ORLY	Mon, Jan 28, 2008	27.79	28.84	27.53	28.84
3716	NASDAQ	ORLY	Fri, Jan 25, 2008	28.01	28.15	27.49	27.85
3715	NASDAQ	ORLY	Thu, Jan 24, 2008	28.24	28.24	27.06	27.87
3714	NASDAQ	ORLY	Wed, Jan 23, 2008	26.00	28.35	25.66	28.13
3713	NASDAQ	ORLY	Tue, Jan 22, 2008	24.53	26.77	24.28	26.49
3712	NASDAQ	ORLY	Fri, Jan 18, 2008	25.03	25.82	24.72	25.10
3711	NASDAQ	ORLY	Thu, Jan 17, 2008	25.79	25.85	24.86	24.97
3710	NASDAQ	ORLY	Wed, Jan 16, 2008	25.61	26.10	25.27	25.74
3709	NASDAQ	ORLY	Tue, Jan 15, 2008	25.41	25.71	24.81	25.71
3708	NASDAQ	ORLY	Mon, Jan 14, 2008	25.63	25.91	25.39	25.74
3707	NASDAQ	ORLY	Fri, Jan 11, 2008	25.75	25.91	24.86	25.50
3706	NASDAQ	ORLY	Thu, Jan 10, 2008	25.53	27.24	24.08	26.15
3705	NASDAQ	ORLY	Wed, Jan 9, 2008	27.00	27.10	26.14	27.05
3704	NASDAQ	ORLY	Tue, Jan 8, 2008	29.21	29.31	26.75	26.97
3703	NASDAQ	ORLY	Mon, Jan 7, 2008	29.88	30.30	28.48	29.39
3702	NASDAQ	ORLY	Fri, Jan 4, 2008	31.01	31.05	29.99	30.13
3701	NASDAQ	ORLY	Thu, Jan 3, 2008	32.06	32.43	31.13	31.13
3700	NASDAQ	ORLY	Wed, Jan 2, 2008	32.28	32.68	31.87	32.33
3699	NASDAQ	ORLY	Mon, Dec 31, 2007	32.43	32.69	32.22	32.43
3698	NASDAQ	ORLY	Fri, Dec 28, 2007	32.37	32.71	32.27	32.54
3697	NASDAQ	ORLY	Thu, Dec 27, 2007	32.19	32.49	32.14	32.20
3696	NASDAQ	ORLY	Wed, Dec 26, 2007	32.25	32.38	32.02	32.32
3695	NASDAQ	ORLY	Mon, Dec 24, 2007	31.89	32.42	31.74	32.37
3694	NASDAQ	ORLY	Fri, Dec 21, 2007	32.14	32.20	31.72	32.01
3693	NASDAQ	ORLY	Thu, Dec 20, 2007	31.10	31.27	30.43	31.27
3692	NASDAQ	ORLY	Wed, Dec 19, 2007	31.22	31.30	30.68	30.93
3691	NASDAQ	ORLY	Tue, Dec 18, 2007	30.77	31.48	30.64	31.36
3690	NASDAQ	ORLY	Mon, Dec 17, 2007	31.03	31.33	30.55	30.55
3689	NASDAQ	ORLY	Fri, Dec 14, 2007	31.30	31.51	31.00	31.12
3688	NASDAQ	ORLY	Thu, Dec 13, 2007	31.38	31.78	31.05	31.33
3687	NASDAQ	ORLY	Wed, Dec 12, 2007	32.53	32.87	31.09	31.56
3686	NASDAQ	ORLY	Tue, Dec 11, 2007	32.85	33.24	31.87	31.91
3685	NASDAQ	ORLY	Mon, Dec 10, 2007	34.52	34.62	33.91	34.07
3684	NASDAQ	ORLY	Fri, Dec 7, 2007	34.40	34.68	34.02	34.49
3683	NASDAQ	ORLY	Thu, Dec 6, 2007	34.04	34.69	33.72	34.63
3682	NASDAQ	ORLY	Wed, Dec 5, 2007	34.12	34.47	33.85	34.10
3681	NASDAQ	ORLY	Tue, Dec 4, 2007	33.50	34.11	33.13	33.76
3680	NASDAQ	ORLY	Mon, Dec 3, 2007	33.02	33.35	32.81	33.00
3679	NASDAQ	ORLY	Fri, Nov 30, 2007	32.42	33.13	32.42	32.86
3678	NASDAQ	ORLY	Thu, Nov 29, 2007	32.63	32.89	32.35	32.63
3677	NASDAQ	ORLY	Wed, Nov 28, 2007	32.02	33.17	31.87	33.09
3676	NASDAQ	ORLY	Tue, Nov 27, 2007	30.87	31.90	30.80	31.75
3675	NASDAQ	ORLY	Mon, Nov 26, 2007	31.23	31.71	30.79	30.79
3674	NASDAQ	ORLY	Fri, Nov 23, 2007	31.25	31.55	31.05	31.20
3673	NASDAQ	ORLY	Wed, Nov 21, 2007	31.23	31.64	30.69	31.00
3672	NASDAQ	ORLY	Tue, Nov 20, 2007	31.72	32.18	31.02	31.50
3671	NASDAQ	ORLY	Mon, Nov 19, 2007	31.99	32.09	31.55	31.71
3670	NASDAQ	ORLY	Fri, Nov 16, 2007	32.64	32.64	31.72	32.23
3669	NASDAQ	ORLY	Thu, Nov 15, 2007	32.10	32.54	31.95	32.12
3668	NASDAQ	ORLY	Wed, Nov 14, 2007	32.16	32.63	32.16	32.20
3667	NASDAQ	ORLY	Tue, Nov 13, 2007	31.46	32.34	31.00	32.24
3666	NASDAQ	ORLY	Mon, Nov 12, 2007	30.83	31.95	30.50	31.18
3665	NASDAQ	ORLY	Fri, Nov 9, 2007	31.49	31.73	30.88	30.92
3664	NASDAQ	ORLY	Thu, Nov 8, 2007	31.50	31.97	31.04	31.84
3663	NASDAQ	ORLY	Wed, Nov 7, 2007	31.97	32.21	31.42	31.57
3662	NASDAQ	ORLY	Tue, Nov 6, 2007	32.34	32.73	31.80	32.26
3661	NASDAQ	ORLY	Mon, Nov 5, 2007	32.20	32.48	31.96	32.17
3660	NASDAQ	ORLY	Fri, Nov 2, 2007	32.79	32.79	32.04	32.60
3659	NASDAQ	ORLY	Thu, Nov 1, 2007	32.75	33.29	32.34	32.58
3658	NASDAQ	ORLY	Wed, Oct 31, 2007	32.86	33.24	32.44	33.02
3657	NASDAQ	ORLY	Tue, Oct 30, 2007	32.58	32.92	32.50	32.78
3656	NASDAQ	ORLY	Mon, Oct 29, 2007	32.99	33.12	32.42	32.74
3655	NASDAQ	ORLY	Fri, Oct 26, 2007	32.98	33.13	32.50	32.92
3654	NASDAQ	ORLY	Thu, Oct 25, 2007	32.53	32.93	32.16	32.81
3653	NASDAQ	ORLY	Wed, Oct 24, 2007	33.29	33.93	32.40	32.58
3652	NASDAQ	ORLY	Tue, Oct 23, 2007	33.16	33.27	32.31	33.22
3651	NASDAQ	ORLY	Mon, Oct 22, 2007	32.75	33.11	32.41	32.89
3650	NASDAQ	ORLY	Fri, Oct 19, 2007	33.27	33.51	32.79	32.85
3649	NASDAQ	ORLY	Thu, Oct 18, 2007	33.18	33.51	32.98	33.40
3648	NASDAQ	ORLY	Wed, Oct 17, 2007	34.03	34.03	32.70	33.24
3647	NASDAQ	ORLY	Tue, Oct 16, 2007	33.61	34.12	33.26	33.46
3646	NASDAQ	ORLY	Mon, Oct 15, 2007	34.08	34.45	33.62	33.93
3645	NASDAQ	ORLY	Fri, Oct 12, 2007	33.96	34.15	33.78	34.00
3644	NASDAQ	ORLY	Thu, Oct 11, 2007	33.95	34.43	33.69	33.86
3643	NASDAQ	ORLY	Wed, Oct 10, 2007	34.33	34.72	34.09	34.12
3642	NASDAQ	ORLY	Tue, Oct 9, 2007	33.69	34.66	33.69	34.61
3641	NASDAQ	ORLY	Mon, Oct 8, 2007	33.46	33.80	33.28	33.71
3640	NASDAQ	ORLY	Fri, Oct 5, 2007	33.37	33.80	33.23	33.54
3639	NASDAQ	ORLY	Thu, Oct 4, 2007	33.55	33.83	33.04	33.13
3638	NASDAQ	ORLY	Wed, Oct 3, 2007	33.12	33.71	33.12	33.45
3637	NASDAQ	ORLY	Tue, Oct 2, 2007	33.10	33.34	32.83	33.24
3636	NASDAQ	ORLY	Mon, Oct 1, 2007	33.37	33.74	32.57	32.82
3635	NASDAQ	ORLY	Fri, Sep 28, 2007	34.24	34.42	33.34	33.41
3634	NASDAQ	ORLY	Thu, Sep 27, 2007	34.16	34.35	33.90	34.30
3633	NASDAQ	ORLY	Wed, Sep 26, 2007	34.00	34.12	33.72	33.97
3632	NASDAQ	ORLY	Tue, Sep 25, 2007	33.78	33.99	33.51	33.82
3631	NASDAQ	ORLY	Mon, Sep 24, 2007	34.17	34.58	33.81	33.99
3630	NASDAQ	ORLY	Fri, Sep 21, 2007	34.81	34.81	34.10	34.22
3629	NASDAQ	ORLY	Thu, Sep 20, 2007	34.90	34.90	34.17	34.54
3628	NASDAQ	ORLY	Wed, Sep 19, 2007	36.04	36.60	34.95	35.01
3627	NASDAQ	ORLY	Tue, Sep 18, 2007	34.16	35.78	34.03	35.77
3626	NASDAQ	ORLY	Mon, Sep 17, 2007	33.85	34.35	33.76	33.99
3625	NASDAQ	ORLY	Fri, Sep 14, 2007	33.57	34.03	33.56	34.01
3624	NASDAQ	ORLY	Thu, Sep 13, 2007	33.87	34.15	33.25	33.83
3623	NASDAQ	ORLY	Wed, Sep 12, 2007	34.00	34.10	33.44	33.58
3622	NASDAQ	ORLY	Tue, Sep 11, 2007	34.08	34.42	33.70	34.03
3621	NASDAQ	ORLY	Mon, Sep 10, 2007	34.59	34.76	33.65	34.00
3620	NASDAQ	ORLY	Fri, Sep 7, 2007	34.85	35.01	34.31	34.48
3619	NASDAQ	ORLY	Thu, Sep 6, 2007	35.42	35.57	34.98	35.10
3618	NASDAQ	ORLY	Wed, Sep 5, 2007	35.48	35.51	34.85	35.40
3617	NASDAQ	ORLY	Tue, Sep 4, 2007	35.54	36.09	35.11	35.86
3616	NASDAQ	ORLY	Fri, Aug 31, 2007	35.03	35.68	34.52	35.54
3615	NASDAQ	ORLY	Thu, Aug 30, 2007	35.01	35.23	34.49	34.80
3614	NASDAQ	ORLY	Wed, Aug 29, 2007	34.16	35.32	33.91	35.32
3613	NASDAQ	ORLY	Tue, Aug 28, 2007	34.86	34.86	33.74	34.02
3612	NASDAQ	ORLY	Mon, Aug 27, 2007	36.21	36.21	34.84	35.07
3611	NASDAQ	ORLY	Fri, Aug 24, 2007	33.85	34.89	33.72	34.89
3610	NASDAQ	ORLY	Thu, Aug 23, 2007	34.56	34.62	33.99	33.99
3609	NASDAQ	ORLY	Wed, Aug 22, 2007	33.80	34.69	33.80	34.39
3608	NASDAQ	ORLY	Tue, Aug 21, 2007	33.07	33.63	33.07	33.52
3607	NASDAQ	ORLY	Mon, Aug 20, 2007	32.71	34.02	32.09	33.32
3606	NASDAQ	ORLY	Fri, Aug 17, 2007	32.00	32.82	31.50	32.70
3605	NASDAQ	ORLY	Thu, Aug 16, 2007	32.11	32.35	31.44	31.63
3604	NASDAQ	ORLY	Wed, Aug 15, 2007	33.41	33.41	32.11	32.19
3603	NASDAQ	ORLY	Tue, Aug 14, 2007	34.50	34.50	33.37	33.41
3602	NASDAQ	ORLY	Mon, Aug 13, 2007	34.87	35.30	33.70	34.15
3601	NASDAQ	ORLY	Fri, Aug 10, 2007	36.05	36.41	33.35	34.48
3600	NASDAQ	ORLY	Thu, Aug 9, 2007	35.50	38.20	35.45	36.60
3599	NASDAQ	ORLY	Wed, Aug 8, 2007	34.64	37.09	34.64	36.00
3598	NASDAQ	ORLY	Tue, Aug 7, 2007	33.70	34.58	33.03	34.51
3597	NASDAQ	ORLY	Mon, Aug 6, 2007	32.73	33.66	32.35	33.63
3596	NASDAQ	ORLY	Fri, Aug 3, 2007	33.65	33.75	32.61	32.61
3595	NASDAQ	ORLY	Thu, Aug 2, 2007	33.31	33.81	33.18	33.75
3594	NASDAQ	ORLY	Wed, Aug 1, 2007	33.42	33.69	32.80	33.30
3593	NASDAQ	ORLY	Tue, Jul 31, 2007	34.07	34.34	33.31	33.31
3592	NASDAQ	ORLY	Mon, Jul 30, 2007	33.75	34.27	33.50	33.99
3591	NASDAQ	ORLY	Fri, Jul 27, 2007	33.31	34.06	33.25	33.69
3590	NASDAQ	ORLY	Thu, Jul 26, 2007	33.55	33.59	32.35	33.49
3589	NASDAQ	ORLY	Wed, Jul 25, 2007	34.02	34.62	32.01	33.66
3588	NASDAQ	ORLY	Tue, Jul 24, 2007	34.51	34.73	34.29	34.40
3587	NASDAQ	ORLY	Mon, Jul 23, 2007	34.78	34.95	34.47	34.79
3586	NASDAQ	ORLY	Fri, Jul 20, 2007	34.85	35.00	34.42	34.61
3585	NASDAQ	ORLY	Thu, Jul 19, 2007	35.07	35.20	34.62	34.89
3584	NASDAQ	ORLY	Wed, Jul 18, 2007	34.82	35.01	34.57	34.99
3583	NASDAQ	ORLY	Tue, Jul 17, 2007	35.10	35.17	34.78	34.92
3582	NASDAQ	ORLY	Mon, Jul 16, 2007	35.70	35.74	35.01	35.11
3581	NASDAQ	ORLY	Fri, Jul 13, 2007	35.70	35.96	35.40	35.90
3580	NASDAQ	ORLY	Thu, Jul 12, 2007	35.83	36.03	35.58	35.99
3579	NASDAQ	ORLY	Wed, Jul 11, 2007	35.63	36.05	35.62	35.65
3578	NASDAQ	ORLY	Tue, Jul 10, 2007	36.24	36.27	35.50	35.55
3577	NASDAQ	ORLY	Mon, Jul 9, 2007	36.97	37.03	36.25	36.31
3576	NASDAQ	ORLY	Fri, Jul 6, 2007	36.78	37.04	36.70	36.97
3575	NASDAQ	ORLY	Thu, Jul 5, 2007	36.71	36.94	36.53	36.73
3574	NASDAQ	ORLY	Tue, Jul 3, 2007	36.98	37.25	36.69	36.69
3573	NASDAQ	ORLY	Mon, Jul 2, 2007	36.66	37.23	36.66	36.81
3572	NASDAQ	ORLY	Fri, Jun 29, 2007	36.81	36.94	36.29	36.55
3571	NASDAQ	ORLY	Thu, Jun 28, 2007	36.49	36.95	36.20	36.66
3570	NASDAQ	ORLY	Wed, Jun 27, 2007	35.67	36.43	35.64	36.43
3569	NASDAQ	ORLY	Tue, Jun 26, 2007	36.31	36.41	35.70	35.81
3568	NASDAQ	ORLY	Mon, Jun 25, 2007	36.20	36.97	35.98	36.15
3567	NASDAQ	ORLY	Fri, Jun 22, 2007	36.58	36.89	36.08	36.17
3566	NASDAQ	ORLY	Thu, Jun 21, 2007	36.67	36.75	36.19	36.75
3565	NASDAQ	ORLY	Wed, Jun 20, 2007	36.85	37.19	36.57	36.68
3564	NASDAQ	ORLY	Tue, Jun 19, 2007	37.19	37.19	36.78	36.81
3563	NASDAQ	ORLY	Mon, Jun 18, 2007	37.27	37.57	37.03	37.33
3562	NASDAQ	ORLY	Fri, Jun 15, 2007	37.09	37.27	36.82	37.12
3561	NASDAQ	ORLY	Thu, Jun 14, 2007	36.55	37.10	36.53	36.74
3560	NASDAQ	ORLY	Wed, Jun 13, 2007	36.50	36.86	36.43	36.67
3559	NASDAQ	ORLY	Tue, Jun 12, 2007	36.89	37.06	36.29	36.44
3558	NASDAQ	ORLY	Mon, Jun 11, 2007	37.10	37.27	36.90	36.99
3557	NASDAQ	ORLY	Fri, Jun 8, 2007	36.56	37.13	36.52	37.12
3556	NASDAQ	ORLY	Thu, Jun 7, 2007	37.01	37.29	36.38	36.48
3555	NASDAQ	ORLY	Wed, Jun 6, 2007	37.42	37.76	36.99	37.15
3554	NASDAQ	ORLY	Tue, Jun 5, 2007	37.81	38.18	37.32	37.64
3553	NASDAQ	ORLY	Mon, Jun 4, 2007	38.09	38.09	37.75	38.00
3552	NASDAQ	ORLY	Fri, Jun 1, 2007	38.11	38.28	37.66	38.13
3551	NASDAQ	ORLY	Thu, May 31, 2007	37.66	38.29	37.63	37.99
3550	NASDAQ	ORLY	Wed, May 30, 2007	36.87	37.64	36.84	37.63
3549	NASDAQ	ORLY	Tue, May 29, 2007	36.46	37.05	36.46	36.99
3548	NASDAQ	ORLY	Fri, May 25, 2007	36.36	36.70	36.31	36.62
3547	NASDAQ	ORLY	Thu, May 24, 2007	36.42	36.87	36.23	36.30
3546	NASDAQ	ORLY	Wed, May 23, 2007	36.65	37.05	36.40	36.54
3545	NASDAQ	ORLY	Tue, May 22, 2007	36.46	36.72	36.35	36.66
3544	NASDAQ	ORLY	Mon, May 21, 2007	36.52	36.68	36.33	36.51
3543	NASDAQ	ORLY	Fri, May 18, 2007	36.31	36.74	36.27	36.63
3542	NASDAQ	ORLY	Thu, May 17, 2007	35.50	36.49	35.40	36.26
3541	NASDAQ	ORLY	Wed, May 16, 2007	35.15	35.67	35.00	35.64
3540	NASDAQ	ORLY	Tue, May 15, 2007	35.52	35.64	35.07	35.18
3539	NASDAQ	ORLY	Mon, May 14, 2007	35.63	35.63	35.30	35.46
3538	NASDAQ	ORLY	Fri, May 11, 2007	35.24	35.99	35.07	35.43
3537	NASDAQ	ORLY	Thu, May 10, 2007	35.92	36.12	35.49	35.63
3536	NASDAQ	ORLY	Wed, May 9, 2007	35.62	36.11	35.62	36.01
3535	NASDAQ	ORLY	Tue, May 8, 2007	35.71	36.29	35.51	35.81
3534	NASDAQ	ORLY	Mon, May 7, 2007	36.09	36.20	35.70	35.91
3533	NASDAQ	ORLY	Fri, May 4, 2007	36.38	36.52	35.94	36.15
3532	NASDAQ	ORLY	Thu, May 3, 2007	36.61	36.64	36.07	36.24
3531	NASDAQ	ORLY	Wed, May 2, 2007	35.92	36.70	35.72	36.48
3530	NASDAQ	ORLY	Tue, May 1, 2007	35.70	36.00	35.27	35.97
3529	NASDAQ	ORLY	Mon, Apr 30, 2007	36.40	36.56	35.29	35.60
3528	NASDAQ	ORLY	Fri, Apr 27, 2007	36.41	36.63	36.09	36.23
3527	NASDAQ	ORLY	Thu, Apr 26, 2007	37.05	37.05	36.36	36.38
3526	NASDAQ	ORLY	Wed, Apr 25, 2007	37.13	38.84	36.82	36.92
3525	NASDAQ	ORLY	Tue, Apr 24, 2007	34.94	34.94	34.24	34.89
3524	NASDAQ	ORLY	Mon, Apr 23, 2007	34.81	34.89	34.54	34.84
3523	NASDAQ	ORLY	Fri, Apr 20, 2007	34.32	34.84	34.31	34.81
3522	NASDAQ	ORLY	Thu, Apr 19, 2007	33.90	34.08	33.60	33.98
3521	NASDAQ	ORLY	Wed, Apr 18, 2007	33.54	34.00	33.50	33.91
3520	NASDAQ	ORLY	Tue, Apr 17, 2007	33.35	33.81	33.25	33.74
3519	NASDAQ	ORLY	Mon, Apr 16, 2007	33.48	33.63	33.19	33.39
3518	NASDAQ	ORLY	Fri, Apr 13, 2007	33.32	33.48	32.82	33.47
3517	NASDAQ	ORLY	Thu, Apr 12, 2007	33.10	33.47	32.58	33.10
3516	NASDAQ	ORLY	Wed, Apr 11, 2007	33.11	33.41	32.90	33.15
3515	NASDAQ	ORLY	Tue, Apr 10, 2007	33.31	33.44	32.86	33.11
3514	NASDAQ	ORLY	Mon, Apr 9, 2007	33.26	33.44	33.04	33.37
3513	NASDAQ	ORLY	Thu, Apr 5, 2007	33.42	33.50	33.10	33.28
3512	NASDAQ	ORLY	Wed, Apr 4, 2007	33.36	33.55	33.09	33.37
3511	NASDAQ	ORLY	Tue, Apr 3, 2007	33.20	33.65	33.16	33.43
3510	NASDAQ	ORLY	Mon, Apr 2, 2007	33.25	33.27	32.94	33.13
3509	NASDAQ	ORLY	Fri, Mar 30, 2007	32.94	33.40	32.83	33.10
3508	NASDAQ	ORLY	Thu, Mar 29, 2007	33.35	33.67	32.84	33.03
3507	NASDAQ	ORLY	Wed, Mar 28, 2007	33.67	33.78	33.34	33.35
3506	NASDAQ	ORLY	Tue, Mar 27, 2007	33.75	33.97	33.61	33.69
3505	NASDAQ	ORLY	Mon, Mar 26, 2007	33.75	33.82	33.35	33.64
3504	NASDAQ	ORLY	Fri, Mar 23, 2007	33.75	33.97	33.39	33.78
3503	NASDAQ	ORLY	Thu, Mar 22, 2007	33.21	33.74	33.19	33.61
3502	NASDAQ	ORLY	Wed, Mar 21, 2007	32.92	33.22	32.61	33.06
3501	NASDAQ	ORLY	Tue, Mar 20, 2007	32.54	32.88	32.16	32.88
3500	NASDAQ	ORLY	Mon, Mar 19, 2007	32.07	32.59	32.02	32.45
3499	NASDAQ	ORLY	Fri, Mar 16, 2007	32.31	32.31	31.54	31.90
3498	NASDAQ	ORLY	Thu, Mar 15, 2007	32.09	32.38	31.98	32.24
3497	NASDAQ	ORLY	Wed, Mar 14, 2007	32.67	32.78	31.51	32.19
3496	NASDAQ	ORLY	Tue, Mar 13, 2007	32.95	33.17	32.46	32.59
3495	NASDAQ	ORLY	Mon, Mar 12, 2007	32.85	33.18	32.61	33.12
3494	NASDAQ	ORLY	Fri, Mar 9, 2007	33.09	33.15	32.64	32.75
3493	NASDAQ	ORLY	Thu, Mar 8, 2007	32.86	33.08	32.47	32.92
3492	NASDAQ	ORLY	Wed, Mar 7, 2007	32.40	32.90	32.06	32.69
3491	NASDAQ	ORLY	Tue, Mar 6, 2007	32.20	32.77	31.96	32.40
3490	NASDAQ	ORLY	Mon, Mar 5, 2007	33.17	33.23	32.09	32.09
3489	NASDAQ	ORLY	Fri, Mar 2, 2007	34.03	34.25	33.28	33.34
3488	NASDAQ	ORLY	Thu, Mar 1, 2007	33.96	34.35	33.55	34.02
3487	NASDAQ	ORLY	Wed, Feb 28, 2007	33.48	35.72	32.80	34.43
3486	NASDAQ	ORLY	Tue, Feb 27, 2007	34.35	34.35	33.05	33.17
3485	NASDAQ	ORLY	Mon, Feb 26, 2007	34.66	34.78	34.28	34.50
3484	NASDAQ	ORLY	Fri, Feb 23, 2007	34.60	34.76	34.37	34.66
3483	NASDAQ	ORLY	Thu, Feb 22, 2007	34.47	34.69	34.16	34.58
3482	NASDAQ	ORLY	Wed, Feb 21, 2007	34.36	34.57	34.11	34.42
3481	NASDAQ	ORLY	Tue, Feb 20, 2007	34.70	34.76	34.33	34.39
3480	NASDAQ	ORLY	Fri, Feb 16, 2007	34.60	34.75	34.38	34.66
3479	NASDAQ	ORLY	Thu, Feb 15, 2007	34.61	34.74	34.38	34.71
3478	NASDAQ	ORLY	Wed, Feb 14, 2007	34.55	34.68	34.44	34.60
3477	NASDAQ	ORLY	Tue, Feb 13, 2007	34.53	34.60	34.21	34.54
3476	NASDAQ	ORLY	Mon, Feb 12, 2007	34.24	34.41	34.11	34.36
3475	NASDAQ	ORLY	Fri, Feb 9, 2007	34.57	34.71	34.08	34.23
3474	NASDAQ	ORLY	Thu, Feb 8, 2007	34.37	34.55	34.17	34.55
3473	NASDAQ	ORLY	Wed, Feb 7, 2007	34.35	34.54	34.20	34.47
3472	NASDAQ	ORLY	Tue, Feb 6, 2007	33.90	34.30	33.72	34.30
3471	NASDAQ	ORLY	Mon, Feb 5, 2007	34.51	34.64	33.77	33.83
3470	NASDAQ	ORLY	Fri, Feb 2, 2007	34.66	35.00	34.45	34.60
3469	NASDAQ	ORLY	Thu, Feb 1, 2007	35.01	35.20	34.64	34.66
3468	NASDAQ	ORLY	Wed, Jan 31, 2007	33.80	35.00	33.40	34.91
3467	NASDAQ	ORLY	Tue, Jan 30, 2007	33.20	33.20	32.50	32.74
3466	NASDAQ	ORLY	Mon, Jan 29, 2007	33.23	33.50	33.06	33.10
3465	NASDAQ	ORLY	Fri, Jan 26, 2007	33.20	33.39	33.04	33.30
3464	NASDAQ	ORLY	Thu, Jan 25, 2007	34.00	34.12	33.00	33.21
3463	NASDAQ	ORLY	Wed, Jan 24, 2007	33.71	34.15	33.63	34.04
3462	NASDAQ	ORLY	Tue, Jan 23, 2007	33.14	33.84	33.05	33.77
3461	NASDAQ	ORLY	Mon, Jan 22, 2007	33.49	33.67	32.87	33.31
3460	NASDAQ	ORLY	Fri, Jan 19, 2007	32.33	32.50	32.13	32.40
3459	NASDAQ	ORLY	Thu, Jan 18, 2007	32.71	32.75	32.35	32.35
3458	NASDAQ	ORLY	Wed, Jan 17, 2007	32.42	32.72	32.42	32.62
3457	NASDAQ	ORLY	Tue, Jan 16, 2007	32.58	32.75	32.50	32.54
3456	NASDAQ	ORLY	Fri, Jan 12, 2007	32.21	32.64	32.21	32.52
3455	NASDAQ	ORLY	Thu, Jan 11, 2007	32.07	32.49	32.06	32.31
3454	NASDAQ	ORLY	Wed, Jan 10, 2007	31.92	32.10	31.78	32.04
3453	NASDAQ	ORLY	Tue, Jan 9, 2007	31.68	32.05	31.59	31.92
3452	NASDAQ	ORLY	Mon, Jan 8, 2007	31.89	32.00	31.45	31.68
3451	NASDAQ	ORLY	Fri, Jan 5, 2007	32.21	32.26	31.92	31.94
3450	NASDAQ	ORLY	Thu, Jan 4, 2007	32.22	32.46	32.15	32.35
3449	NASDAQ	ORLY	Wed, Jan 3, 2007	32.18	32.75	31.84	32.19
3448	NASDAQ	ORLY	Fri, Dec 29, 2006	32.36	32.42	31.93	32.06
3447	NASDAQ	ORLY	Thu, Dec 28, 2006	32.43	32.51	32.25	32.34
3446	NASDAQ	ORLY	Wed, Dec 27, 2006	32.50	32.64	32.18	32.55
3445	NASDAQ	ORLY	Tue, Dec 26, 2006	32.59	32.59	32.36	32.52
3444	NASDAQ	ORLY	Fri, Dec 22, 2006	32.47	32.58	32.31	32.51
3443	NASDAQ	ORLY	Thu, Dec 21, 2006	32.59	32.64	32.25	32.38
3442	NASDAQ	ORLY	Wed, Dec 20, 2006	32.30	32.54	32.16	32.46
3441	NASDAQ	ORLY	Tue, Dec 19, 2006	32.19	32.32	31.75	32.19
3440	NASDAQ	ORLY	Mon, Dec 18, 2006	32.39	32.45	32.20	32.41
3439	NASDAQ	ORLY	Fri, Dec 15, 2006	32.44	32.46	32.11	32.38
3438	NASDAQ	ORLY	Thu, Dec 14, 2006	32.00	32.58	31.99	32.41
3437	NASDAQ	ORLY	Wed, Dec 13, 2006	32.19	32.36	31.92	31.99
3436	NASDAQ	ORLY	Tue, Dec 12, 2006	32.25	32.39	31.86	32.07
3435	NASDAQ	ORLY	Mon, Dec 11, 2006	32.13	32.30	31.90	32.17
3434	NASDAQ	ORLY	Fri, Dec 8, 2006	31.77	32.12	31.77	32.09
3433	NASDAQ	ORLY	Thu, Dec 7, 2006	32.11	32.39	31.83	31.89
3432	NASDAQ	ORLY	Wed, Dec 6, 2006	32.05	32.16	31.75	32.12
3431	NASDAQ	ORLY	Tue, Dec 5, 2006	32.04	32.36	31.93	32.17
3430	NASDAQ	ORLY	Mon, Dec 4, 2006	31.54	32.24	31.53	31.92
3429	NASDAQ	ORLY	Fri, Dec 1, 2006	31.64	31.80	31.21	31.61
3428	NASDAQ	ORLY	Thu, Nov 30, 2006	31.44	31.79	31.14	31.67
3427	NASDAQ	ORLY	Wed, Nov 29, 2006	31.79	32.10	31.30	31.55
3426	NASDAQ	ORLY	Tue, Nov 28, 2006	32.11	32.29	31.70	31.74
3425	NASDAQ	ORLY	Mon, Nov 27, 2006	32.49	32.57	32.08	32.13
3424	NASDAQ	ORLY	Fri, Nov 24, 2006	32.78	32.83	32.50	32.55
3423	NASDAQ	ORLY	Wed, Nov 22, 2006	32.81	33.00	32.56	32.94
3422	NASDAQ	ORLY	Tue, Nov 21, 2006	32.70	32.96	32.61	32.84
3421	NASDAQ	ORLY	Mon, Nov 20, 2006	33.02	33.25	32.62	32.77
3420	NASDAQ	ORLY	Fri, Nov 17, 2006	33.20	33.20	32.61	33.03
3419	NASDAQ	ORLY	Thu, Nov 16, 2006	32.92	33.45	32.92	33.17
3418	NASDAQ	ORLY	Wed, Nov 15, 2006	33.00	33.00	32.69	32.88
3417	NASDAQ	ORLY	Tue, Nov 14, 2006	32.66	32.90	32.20	32.87
3416	NASDAQ	ORLY	Mon, Nov 13, 2006	32.62	33.00	32.52	32.73
3415	NASDAQ	ORLY	Fri, Nov 10, 2006	32.15	32.73	32.03	32.73
3414	NASDAQ	ORLY	Thu, Nov 9, 2006	32.57	32.62	31.91	32.05
3413	NASDAQ	ORLY	Wed, Nov 8, 2006	31.98	32.54	31.73	32.51
3412	NASDAQ	ORLY	Tue, Nov 7, 2006	32.11	32.32	32.00	32.17
3411	NASDAQ	ORLY	Mon, Nov 6, 2006	31.67	32.24	31.66	32.10
3410	NASDAQ	ORLY	Fri, Nov 3, 2006	31.99	32.09	31.29	31.65
3409	NASDAQ	ORLY	Thu, Nov 2, 2006	31.51	32.11	31.34	31.87
3408	NASDAQ	ORLY	Wed, Nov 1, 2006	32.49	32.49	31.51	31.70
3407	NASDAQ	ORLY	Tue, Oct 31, 2006	32.21	32.43	31.79	32.29
3406	NASDAQ	ORLY	Mon, Oct 30, 2006	32.33	32.33	31.77	32.06
3405	NASDAQ	ORLY	Fri, Oct 27, 2006	32.45	32.89	32.33	32.34
3404	NASDAQ	ORLY	Thu, Oct 26, 2006	32.25	32.99	32.14	32.64
3403	NASDAQ	ORLY	Wed, Oct 25, 2006	32.00	33.40	30.92	32.22
3402	NASDAQ	ORLY	Tue, Oct 24, 2006	34.64	34.98	34.44	34.82
3401	NASDAQ	ORLY	Mon, Oct 23, 2006	34.40	35.10	34.01	34.83
3400	NASDAQ	ORLY	Fri, Oct 20, 2006	34.37	34.49	34.01	34.38
3399	NASDAQ	ORLY	Thu, Oct 19, 2006	34.11	34.49	34.00	34.26
3398	NASDAQ	ORLY	Wed, Oct 18, 2006	34.00	34.39	33.78	34.25
3397	NASDAQ	ORLY	Tue, Oct 17, 2006	33.81	34.14	33.59	33.94
3396	NASDAQ	ORLY	Mon, Oct 16, 2006	33.98	34.17	33.87	34.00
3395	NASDAQ	ORLY	Fri, Oct 13, 2006	33.95	34.08	33.87	33.93
3394	NASDAQ	ORLY	Thu, Oct 12, 2006	33.67	34.13	33.62	33.95
3393	NASDAQ	ORLY	Wed, Oct 11, 2006	33.84	34.00	33.55	33.68
3392	NASDAQ	ORLY	Tue, Oct 10, 2006	34.16	34.22	33.68	34.03
3391	NASDAQ	ORLY	Mon, Oct 9, 2006	34.02	34.34	33.57	34.16
3390	NASDAQ	ORLY	Fri, Oct 6, 2006	34.16	34.41	33.68	33.99
3389	NASDAQ	ORLY	Thu, Oct 5, 2006	34.27	34.45	33.99	34.37
3388	NASDAQ	ORLY	Wed, Oct 4, 2006	33.13	34.41	32.88	34.37
3387	NASDAQ	ORLY	Tue, Oct 3, 2006	33.00	33.36	32.70	33.27
3386	NASDAQ	ORLY	Mon, Oct 2, 2006	33.27	33.28	32.75	32.99
3385	NASDAQ	ORLY	Fri, Sep 29, 2006	33.83	33.87	33.18	33.21
3384	NASDAQ	ORLY	Thu, Sep 28, 2006	33.57	33.88	33.08	33.75
3383	NASDAQ	ORLY	Wed, Sep 27, 2006	33.65	34.24	33.51	33.61
3382	NASDAQ	ORLY	Tue, Sep 26, 2006	32.96	33.60	32.64	33.60
3381	NASDAQ	ORLY	Mon, Sep 25, 2006	32.54	32.95	32.14	32.88
3380	NASDAQ	ORLY	Fri, Sep 22, 2006	32.47	32.48	31.85	32.39
3379	NASDAQ	ORLY	Thu, Sep 21, 2006	32.76	32.93	32.34	32.57
3378	NASDAQ	ORLY	Wed, Sep 20, 2006	31.79	32.73	31.73	32.62
3377	NASDAQ	ORLY	Tue, Sep 19, 2006	31.34	31.89	31.07	31.78
3376	NASDAQ	ORLY	Mon, Sep 18, 2006	31.31	31.71	31.25	31.45
3375	NASDAQ	ORLY	Fri, Sep 15, 2006	31.53	31.57	31.09	31.37
3374	NASDAQ	ORLY	Thu, Sep 14, 2006	31.06	31.55	30.77	31.37
3373	NASDAQ	ORLY	Wed, Sep 13, 2006	31.22	31.43	31.06	31.25
3372	NASDAQ	ORLY	Tue, Sep 12, 2006	30.32	31.39	30.16	31.36
3371	NASDAQ	ORLY	Mon, Sep 11, 2006	29.97	30.59	29.78	30.25
3370	NASDAQ	ORLY	Fri, Sep 8, 2006	29.63	30.16	29.54	30.02
3369	NASDAQ	ORLY	Thu, Sep 7, 2006	29.75	29.83	29.29	29.65
3368	NASDAQ	ORLY	Wed, Sep 6, 2006	30.15	30.32	29.74	29.90
3367	NASDAQ	ORLY	Tue, Sep 5, 2006	30.26	30.31	30.14	30.21
3366	NASDAQ	ORLY	Fri, Sep 1, 2006	29.70	30.21	29.43	30.18
3365	NASDAQ	ORLY	Thu, Aug 31, 2006	29.70	29.91	29.52	29.69
3364	NASDAQ	ORLY	Wed, Aug 30, 2006	29.51	29.56	29.19	29.54
3363	NASDAQ	ORLY	Tue, Aug 29, 2006	28.84	29.49	28.60	29.42
3362	NASDAQ	ORLY	Mon, Aug 28, 2006	28.10	28.81	28.10	28.72
3361	NASDAQ	ORLY	Fri, Aug 25, 2006	28.48	28.60	28.04	28.16
3360	NASDAQ	ORLY	Thu, Aug 24, 2006	28.84	28.84	28.28	28.43
3359	NASDAQ	ORLY	Wed, Aug 23, 2006	28.84	29.01	28.45	28.73
3358	NASDAQ	ORLY	Tue, Aug 22, 2006	28.81	28.89	28.68	28.77
3357	NASDAQ	ORLY	Mon, Aug 21, 2006	28.99	29.05	28.73	28.88
3356	NASDAQ	ORLY	Fri, Aug 18, 2006	29.36	30.00	28.82	29.17
3355	NASDAQ	ORLY	Thu, Aug 17, 2006	29.29	29.61	29.29	29.45
3354	NASDAQ	ORLY	Wed, Aug 16, 2006	29.23	29.51	28.83	29.46
3353	NASDAQ	ORLY	Tue, Aug 15, 2006	28.82	29.03	28.61	29.00
3352	NASDAQ	ORLY	Mon, Aug 14, 2006	28.55	29.03	28.38	28.46
3351	NASDAQ	ORLY	Fri, Aug 11, 2006	28.89	29.02	28.46	28.49
3350	NASDAQ	ORLY	Thu, Aug 10, 2006	27.75	29.13	27.75	29.01
3349	NASDAQ	ORLY	Wed, Aug 9, 2006	28.80	28.80	27.67	27.88
3348	NASDAQ	ORLY	Tue, Aug 8, 2006	29.14	29.17	28.47	28.52
3347	NASDAQ	ORLY	Mon, Aug 7, 2006	29.01	29.11	28.50	28.98
3346	NASDAQ	ORLY	Fri, Aug 4, 2006	29.25	29.67	28.83	29.15
3345	NASDAQ	ORLY	Thu, Aug 3, 2006	28.55	29.10	28.05	29.02
3344	NASDAQ	ORLY	Wed, Aug 2, 2006	28.50	28.78	28.33	28.62
3343	NASDAQ	ORLY	Tue, Aug 1, 2006	28.20	28.40	27.95	28.35
3342	NASDAQ	ORLY	Mon, Jul 31, 2006	28.00	28.48	28.00	28.35
3341	NASDAQ	ORLY	Fri, Jul 28, 2006	28.39	28.41	27.51	28.04
3340	NASDAQ	ORLY	Thu, Jul 27, 2006	28.80	28.80	27.49	28.36
3339	NASDAQ	ORLY	Wed, Jul 26, 2006	29.10	29.10	28.04	28.80
3338	NASDAQ	ORLY	Tue, Jul 25, 2006	28.48	29.53	28.36	29.11
3337	NASDAQ	ORLY	Mon, Jul 24, 2006	28.28	28.84	28.28	28.56
3336	NASDAQ	ORLY	Fri, Jul 21, 2006	28.73	28.90	28.20	28.23
3335	NASDAQ	ORLY	Thu, Jul 20, 2006	29.52	29.79	28.74	28.81
3334	NASDAQ	ORLY	Wed, Jul 19, 2006	28.56	29.89	28.56	29.39
3333	NASDAQ	ORLY	Tue, Jul 18, 2006	29.47	29.47	28.50	28.64
3332	NASDAQ	ORLY	Mon, Jul 17, 2006	29.26	29.74	29.10	29.43
3331	NASDAQ	ORLY	Fri, Jul 14, 2006	29.41	29.64	29.17	29.27
3330	NASDAQ	ORLY	Thu, Jul 13, 2006	28.85	29.77	28.59	29.56
3329	NASDAQ	ORLY	Wed, Jul 12, 2006	29.16	29.40	28.84	28.97
3328	NASDAQ	ORLY	Tue, Jul 11, 2006	29.02	29.46	28.99	29.30
3327	NASDAQ	ORLY	Mon, Jul 10, 2006	29.25	29.32	28.99	29.09
3326	NASDAQ	ORLY	Fri, Jul 7, 2006	29.90	30.14	29.00	29.13
3325	NASDAQ	ORLY	Thu, Jul 6, 2006	30.21	30.35	29.89	29.90
3324	NASDAQ	ORLY	Wed, Jul 5, 2006	31.27	31.55	30.21	30.33
3323	NASDAQ	ORLY	Mon, Jul 3, 2006	31.12	31.61	31.04	31.60
3322	NASDAQ	ORLY	Fri, Jun 30, 2006	31.86	31.86	31.00	31.19
3321	NASDAQ	ORLY	Thu, Jun 29, 2006	31.22	32.00	29.30	31.59
3320	NASDAQ	ORLY	Wed, Jun 28, 2006	33.00	33.15	32.76	33.02
3319	NASDAQ	ORLY	Tue, Jun 27, 2006	33.12	33.15	32.88	33.00
3318	NASDAQ	ORLY	Mon, Jun 26, 2006	32.74	33.07	32.63	32.97
3317	NASDAQ	ORLY	Fri, Jun 23, 2006	32.03	32.90	32.00	32.61
3316	NASDAQ	ORLY	Thu, Jun 22, 2006	32.10	32.36	32.00	32.25
3315	NASDAQ	ORLY	Wed, Jun 21, 2006	32.08	32.50	31.79	32.30
3314	NASDAQ	ORLY	Tue, Jun 20, 2006	31.45	32.07	31.33	31.92
3313	NASDAQ	ORLY	Mon, Jun 19, 2006	32.05	32.09	31.21	31.30
3312	NASDAQ	ORLY	Fri, Jun 16, 2006	32.01	32.25	31.92	32.08
3311	NASDAQ	ORLY	Thu, Jun 15, 2006	30.83	32.03	30.75	32.00
3310	NASDAQ	ORLY	Wed, Jun 14, 2006	31.00	31.09	30.45	30.71
3309	NASDAQ	ORLY	Tue, Jun 13, 2006	31.25	31.56	30.77	30.84
3308	NASDAQ	ORLY	Mon, Jun 12, 2006	31.65	31.80	30.57	31.23
3307	NASDAQ	ORLY	Fri, Jun 9, 2006	31.95	31.96	31.51	31.67
3306	NASDAQ	ORLY	Thu, Jun 8, 2006	32.51	32.63	31.57	31.89
3305	NASDAQ	ORLY	Wed, Jun 7, 2006	32.64	32.97	32.60	32.63
3304	NASDAQ	ORLY	Tue, Jun 6, 2006	32.98	33.07	32.32	32.70
3303	NASDAQ	ORLY	Mon, Jun 5, 2006	32.79	33.26	32.76	32.93
3302	NASDAQ	ORLY	Fri, Jun 2, 2006	32.70	33.32	32.64	33.04
3301	NASDAQ	ORLY	Thu, Jun 1, 2006	31.58	32.59	31.58	32.56
3300	NASDAQ	ORLY	Wed, May 31, 2006	31.34	31.81	31.30	31.69
3299	NASDAQ	ORLY	Tue, May 30, 2006	31.81	32.03	31.30	31.35
3298	NASDAQ	ORLY	Fri, May 26, 2006	31.80	31.98	31.38	31.84
3297	NASDAQ	ORLY	Thu, May 25, 2006	31.67	31.79	31.19	31.58
3296	NASDAQ	ORLY	Wed, May 24, 2006	31.98	31.98	31.11	31.58
3295	NASDAQ	ORLY	Tue, May 23, 2006	32.20	32.69	31.98	31.98
3294	NASDAQ	ORLY	Mon, May 22, 2006	32.20	32.20	31.25	31.97
3293	NASDAQ	ORLY	Fri, May 19, 2006	32.21	33.65	32.00	32.51
3292	NASDAQ	ORLY	Thu, May 18, 2006	32.69	32.69	31.97	31.97
3291	NASDAQ	ORLY	Wed, May 17, 2006	32.69	33.03	32.42	32.48
3290	NASDAQ	ORLY	Tue, May 16, 2006	33.40	33.40	32.75	32.84
3289	NASDAQ	ORLY	Mon, May 15, 2006	33.29	33.72	33.20	33.25
3288	NASDAQ	ORLY	Fri, May 12, 2006	33.60	33.65	33.42	33.56
3287	NASDAQ	ORLY	Thu, May 11, 2006	34.18	34.18	33.66	33.70
3286	NASDAQ	ORLY	Wed, May 10, 2006	33.90	34.34	33.85	34.26
3285	NASDAQ	ORLY	Tue, May 9, 2006	34.00	34.19	33.65	34.02
3284	NASDAQ	ORLY	Mon, May 8, 2006	34.12	34.17	33.74	33.83
3283	NASDAQ	ORLY	Fri, May 5, 2006	33.85	34.13	33.65	34.13
3282	NASDAQ	ORLY	Thu, May 4, 2006	33.97	34.09	33.50	33.62
3281	NASDAQ	ORLY	Wed, May 3, 2006	34.00	34.28	33.65	33.89
3280	NASDAQ	ORLY	Tue, May 2, 2006	33.60	34.10	33.60	33.77
3279	NASDAQ	ORLY	Mon, May 1, 2006	34.02	34.10	33.56	33.66
3278	NASDAQ	ORLY	Fri, Apr 28, 2006	34.06	34.15	33.58	33.88
3277	NASDAQ	ORLY	Thu, Apr 27, 2006	34.08	34.57	33.90	34.16
3276	NASDAQ	ORLY	Wed, Apr 26, 2006	34.00	34.42	32.42	34.14
3275	NASDAQ	ORLY	Tue, Apr 25, 2006	34.84	35.36	34.73	34.75
3274	NASDAQ	ORLY	Mon, Apr 24, 2006	34.88	35.08	34.50	34.92
3273	NASDAQ	ORLY	Fri, Apr 21, 2006	35.40	35.74	34.86	35.11
3272	NASDAQ	ORLY	Thu, Apr 20, 2006	34.99	35.75	34.86	35.56
3271	NASDAQ	ORLY	Wed, Apr 19, 2006	34.72	35.99	34.63	34.83
3270	NASDAQ	ORLY	Tue, Apr 18, 2006	35.10	35.21	34.60	34.67
3269	NASDAQ	ORLY	Mon, Apr 17, 2006	35.39	35.40	34.96	35.11
3268	NASDAQ	ORLY	Thu, Apr 13, 2006	35.31	35.54	35.06	35.29
3267	NASDAQ	ORLY	Wed, Apr 12, 2006	34.43	35.23	34.30	35.23
3266	NASDAQ	ORLY	Tue, Apr 11, 2006	36.00	36.13	34.42	34.57
3265	NASDAQ	ORLY	Mon, Apr 10, 2006	36.09	36.45	35.75	35.83
3264	NASDAQ	ORLY	Fri, Apr 7, 2006	36.69	36.99	36.04	36.20
3263	NASDAQ	ORLY	Thu, Apr 6, 2006	36.26	36.58	36.11	36.49
3262	NASDAQ	ORLY	Wed, Apr 5, 2006	36.18	36.47	36.13	36.24
3261	NASDAQ	ORLY	Tue, Apr 4, 2006	36.39	36.87	36.05	36.26
3260	NASDAQ	ORLY	Mon, Apr 3, 2006	36.82	36.94	36.07	36.21
3259	NASDAQ	ORLY	Fri, Mar 31, 2006	35.96	36.71	35.96	36.56
3258	NASDAQ	ORLY	Thu, Mar 30, 2006	36.32	36.47	35.83	36.13
3257	NASDAQ	ORLY	Wed, Mar 29, 2006	35.78	36.40	35.67	36.17
3256	NASDAQ	ORLY	Tue, Mar 28, 2006	35.69	36.07	35.39	35.69
3255	NASDAQ	ORLY	Mon, Mar 27, 2006	36.07	36.07	35.51	35.79
3254	NASDAQ	ORLY	Fri, Mar 24, 2006	36.07	36.20	35.43	35.91
3253	NASDAQ	ORLY	Thu, Mar 23, 2006	36.23	36.23	35.61	35.93
3252	NASDAQ	ORLY	Wed, Mar 22, 2006	35.81	36.23	35.37	36.09
3251	NASDAQ	ORLY	Tue, Mar 21, 2006	35.90	36.37	35.73	35.81
3250	NASDAQ	ORLY	Mon, Mar 20, 2006	36.29	36.43	35.90	36.06
3249	NASDAQ	ORLY	Fri, Mar 17, 2006	35.67	36.08	35.53	35.95
3248	NASDAQ	ORLY	Thu, Mar 16, 2006	35.97	36.30	35.50	35.74
3247	NASDAQ	ORLY	Wed, Mar 15, 2006	36.00	36.16	35.29	35.71
3246	NASDAQ	ORLY	Tue, Mar 14, 2006	36.03	36.18	35.74	35.92
3245	NASDAQ	ORLY	Mon, Mar 13, 2006	35.86	36.37	35.74	35.92
3244	NASDAQ	ORLY	Fri, Mar 10, 2006	35.36	35.83	35.36	35.71
3243	NASDAQ	ORLY	Thu, Mar 9, 2006	35.37	35.70	35.27	35.45
3242	NASDAQ	ORLY	Wed, Mar 8, 2006	35.53	35.83	35.30	35.42
3241	NASDAQ	ORLY	Tue, Mar 7, 2006	35.19	36.12	35.19	35.68
3240	NASDAQ	ORLY	Mon, Mar 6, 2006	36.05	36.05	35.21	35.27
3239	NASDAQ	ORLY	Fri, Mar 3, 2006	36.71	37.00	35.99	36.03
3238	NASDAQ	ORLY	Thu, Mar 2, 2006	36.25	37.26	35.62	36.80
3237	NASDAQ	ORLY	Wed, Mar 1, 2006	35.04	38.30	35.00	37.20
3236	NASDAQ	ORLY	Tue, Feb 28, 2006	33.33	33.72	32.61	32.72
3235	NASDAQ	ORLY	Mon, Feb 27, 2006	33.15	33.89	33.15	33.55
3234	NASDAQ	ORLY	Fri, Feb 24, 2006	33.65	33.67	32.98	33.25
3233	NASDAQ	ORLY	Thu, Feb 23, 2006	33.26	34.08	33.18	33.56
3232	NASDAQ	ORLY	Wed, Feb 22, 2006	33.10	33.78	33.10	33.55
3231	NASDAQ	ORLY	Tue, Feb 21, 2006	33.61	33.75	32.85	33.12
3230	NASDAQ	ORLY	Fri, Feb 17, 2006	33.53	33.74	33.02	33.66
3229	NASDAQ	ORLY	Thu, Feb 16, 2006	34.20	34.25	33.25	33.49
3228	NASDAQ	ORLY	Wed, Feb 15, 2006	33.90	34.61	33.76	34.07
3227	NASDAQ	ORLY	Tue, Feb 14, 2006	33.61	33.78	33.17	33.78
3226	NASDAQ	ORLY	Mon, Feb 13, 2006	33.05	33.61	32.92	33.44
3225	NASDAQ	ORLY	Fri, Feb 10, 2006	32.63	33.15	32.27	33.05
3224	NASDAQ	ORLY	Thu, Feb 9, 2006	32.81	33.13	32.44	32.78
3223	NASDAQ	ORLY	Wed, Feb 8, 2006	32.86	32.95	32.43	32.86
3222	NASDAQ	ORLY	Tue, Feb 7, 2006	32.10	32.81	32.08	32.64
3221	NASDAQ	ORLY	Mon, Feb 6, 2006	32.64	32.70	32.16	32.18
3220	NASDAQ	ORLY	Fri, Feb 3, 2006	32.29	32.77	32.13	32.58
3219	NASDAQ	ORLY	Thu, Feb 2, 2006	32.78	33.02	32.20	32.40
3218	NASDAQ	ORLY	Wed, Feb 1, 2006	32.73	33.07	32.65	32.93
3217	NASDAQ	ORLY	Tue, Jan 31, 2006	32.65	32.95	32.35	32.82
3216	NASDAQ	ORLY	Mon, Jan 30, 2006	32.36	32.72	32.33	32.56
3215	NASDAQ	ORLY	Fri, Jan 27, 2006	32.25	32.61	32.25	32.51
3214	NASDAQ	ORLY	Thu, Jan 26, 2006	32.04	32.25	31.80	32.15
3213	NASDAQ	ORLY	Wed, Jan 25, 2006	32.00	32.04	31.61	31.85
3212	NASDAQ	ORLY	Tue, Jan 24, 2006	31.35	31.91	31.35	31.81
3211	NASDAQ	ORLY	Mon, Jan 23, 2006	31.39	31.57	31.13	31.40
3210	NASDAQ	ORLY	Fri, Jan 20, 2006	31.75	31.98	30.87	31.13
3209	NASDAQ	ORLY	Thu, Jan 19, 2006	31.86	32.24	31.75	31.86
3208	NASDAQ	ORLY	Wed, Jan 18, 2006	31.24	31.86	31.14	31.78
3207	NASDAQ	ORLY	Tue, Jan 17, 2006	31.50	31.82	31.10	31.58
3206	NASDAQ	ORLY	Fri, Jan 13, 2006	31.97	32.19	31.60	31.68
3205	NASDAQ	ORLY	Thu, Jan 12, 2006	32.07	32.27	31.76	31.82
3204	NASDAQ	ORLY	Wed, Jan 11, 2006	32.12	32.22	31.73	32.14
3203	NASDAQ	ORLY	Tue, Jan 10, 2006	31.70	32.22	31.51	32.13
3202	NASDAQ	ORLY	Mon, Jan 9, 2006	31.41	31.98	31.41	31.84
3201	NASDAQ	ORLY	Fri, Jan 6, 2006	32.11	32.17	31.45	31.64
3200	NASDAQ	ORLY	Thu, Jan 5, 2006	31.83	32.18	31.70	31.99
3199	NASDAQ	ORLY	Wed, Jan 4, 2006	31.98	32.39	31.74	31.92
3198	NASDAQ	ORLY	Tue, Jan 3, 2006	32.25	32.38	31.34	31.99
3197	NASDAQ	ORLY	Fri, Dec 30, 2005	31.86	32.33	31.48	32.01
3196	NASDAQ	ORLY	Thu, Dec 29, 2005	32.23	32.41	31.94	32.07
3195	NASDAQ	ORLY	Wed, Dec 28, 2005	31.50	32.35	31.47	32.13
3194	NASDAQ	ORLY	Tue, Dec 27, 2005	32.22	32.28	31.62	31.84
3193	NASDAQ	ORLY	Fri, Dec 23, 2005	31.72	32.18	31.63	32.13
3192	NASDAQ	ORLY	Thu, Dec 22, 2005	31.99	32.13	31.37	31.62
3191	NASDAQ	ORLY	Wed, Dec 21, 2005	31.60	32.08	31.58	31.97
3190	NASDAQ	ORLY	Tue, Dec 20, 2005	31.53	31.94	31.46	31.57
3189	NASDAQ	ORLY	Mon, Dec 19, 2005	32.00	32.04	31.54	31.63
3188	NASDAQ	ORLY	Fri, Dec 16, 2005	31.82	32.13	31.82	31.96
3187	NASDAQ	ORLY	Thu, Dec 15, 2005	32.18	32.20	31.63	31.82
3186	NASDAQ	ORLY	Wed, Dec 14, 2005	31.96	32.52	31.96	32.28
3185	NASDAQ	ORLY	Tue, Dec 13, 2005	31.62	32.30	31.62	32.09
3184	NASDAQ	ORLY	Mon, Dec 12, 2005	31.66	31.87	31.44	31.78
3183	NASDAQ	ORLY	Fri, Dec 9, 2005	31.40	31.59	31.01	31.48
3182	NASDAQ	ORLY	Thu, Dec 8, 2005	30.94	31.37	30.83	31.28
3181	NASDAQ	ORLY	Wed, Dec 7, 2005	31.19	31.24	30.52	31.12
3180	NASDAQ	ORLY	Tue, Dec 6, 2005	30.90	31.56	30.82	31.33
3179	NASDAQ	ORLY	Mon, Dec 5, 2005	31.35	31.38	30.47	30.73
3178	NASDAQ	ORLY	Fri, Dec 2, 2005	30.94	31.59	30.56	31.35
3177	NASDAQ	ORLY	Thu, Dec 1, 2005	30.73	31.10	30.58	30.87
3176	NASDAQ	ORLY	Wed, Nov 30, 2005	30.35	30.78	30.28	30.45
3175	NASDAQ	ORLY	Tue, Nov 29, 2005	30.53	30.73	30.22	30.25
3174	NASDAQ	ORLY	Mon, Nov 28, 2005	31.06	31.07	30.32	30.34
3173	NASDAQ	ORLY	Fri, Nov 25, 2005	30.90	31.05	30.63	30.96
3172	NASDAQ	ORLY	Wed, Nov 23, 2005	31.10	31.16	30.79	30.95
3171	NASDAQ	ORLY	Tue, Nov 22, 2005	30.79	31.01	30.58	30.98
3170	NASDAQ	ORLY	Mon, Nov 21, 2005	30.50	30.89	30.02	30.84
3169	NASDAQ	ORLY	Fri, Nov 18, 2005	30.78	30.81	30.38	30.69
3168	NASDAQ	ORLY	Thu, Nov 17, 2005	29.78	30.70	29.61	30.67
3167	NASDAQ	ORLY	Wed, Nov 16, 2005	29.86	30.06	29.42	29.60
3166	NASDAQ	ORLY	Tue, Nov 15, 2005	30.52	30.58	29.88	30.00
3165	NASDAQ	ORLY	Mon, Nov 14, 2005	30.96	30.96	30.31	30.60
3164	NASDAQ	ORLY	Fri, Nov 11, 2005	30.77	30.91	30.57	30.89
3163	NASDAQ	ORLY	Thu, Nov 10, 2005	30.59	30.79	30.13	30.76
3162	NASDAQ	ORLY	Wed, Nov 9, 2005	30.16	30.58	29.82	30.52
3161	NASDAQ	ORLY	Tue, Nov 8, 2005	30.71	30.71	29.90	30.36
3160	NASDAQ	ORLY	Mon, Nov 7, 2005	30.00	30.77	30.00	30.68
3159	NASDAQ	ORLY	Fri, Nov 4, 2005	29.96	30.05	29.64	29.90
3158	NASDAQ	ORLY	Thu, Nov 3, 2005	29.87	30.10	29.80	29.97
3157	NASDAQ	ORLY	Wed, Nov 2, 2005	28.91	29.83	28.75	29.78
3156	NASDAQ	ORLY	Tue, Nov 1, 2005	28.09	28.96	28.00	28.83
3155	NASDAQ	ORLY	Mon, Oct 31, 2005	27.11	28.42	27.10	28.20
3154	NASDAQ	ORLY	Fri, Oct 28, 2005	27.23	27.46	26.64	27.01
3153	NASDAQ	ORLY	Thu, Oct 27, 2005	27.53	27.59	27.00	27.23
3152	NASDAQ	ORLY	Wed, Oct 26, 2005	27.00	27.54	26.55	27.42
3151	NASDAQ	ORLY	Tue, Oct 25, 2005	26.73	27.25	26.39	27.00
3150	NASDAQ	ORLY	Mon, Oct 24, 2005	26.80	27.21	26.62	26.91
3149	NASDAQ	ORLY	Fri, Oct 21, 2005	26.72	27.30	26.66	26.80
3148	NASDAQ	ORLY	Thu, Oct 20, 2005	26.95	27.30	26.57	26.65
3147	NASDAQ	ORLY	Wed, Oct 19, 2005	25.96	26.97	25.95	26.87
3146	NASDAQ	ORLY	Tue, Oct 18, 2005	26.66	26.75	26.00	26.11
3145	NASDAQ	ORLY	Mon, Oct 17, 2005	26.31	26.76	25.95	26.64
3144	NASDAQ	ORLY	Fri, Oct 14, 2005	26.22	26.72	26.22	26.38
3143	NASDAQ	ORLY	Thu, Oct 13, 2005	26.45	26.45	25.95	26.30
3142	NASDAQ	ORLY	Wed, Oct 12, 2005	26.30	26.51	25.75	26.32
3141	NASDAQ	ORLY	Tue, Oct 11, 2005	28.16	28.29	27.36	27.45
3140	NASDAQ	ORLY	Mon, Oct 10, 2005	28.11	28.22	27.52	28.09
3139	NASDAQ	ORLY	Fri, Oct 7, 2005	28.34	28.56	28.08	28.23
3138	NASDAQ	ORLY	Thu, Oct 6, 2005	27.76	28.75	27.44	28.17
3137	NASDAQ	ORLY	Wed, Oct 5, 2005	28.58	28.66	27.50	27.59
3136	NASDAQ	ORLY	Tue, Oct 4, 2005	28.77	29.14	28.55	28.63
3135	NASDAQ	ORLY	Mon, Oct 3, 2005	28.39	28.73	28.20	28.73
3134	NASDAQ	ORLY	Fri, Sep 30, 2005	28.47	28.47	28.02	28.18
3133	NASDAQ	ORLY	Thu, Sep 29, 2005	27.62	28.62	27.44	28.48
3132	NASDAQ	ORLY	Wed, Sep 28, 2005	28.57	28.82	27.54	27.58
3131	NASDAQ	ORLY	Tue, Sep 27, 2005	28.66	28.75	28.37	28.64
3130	NASDAQ	ORLY	Mon, Sep 26, 2005	28.45	29.04	28.37	28.52
3129	NASDAQ	ORLY	Fri, Sep 23, 2005	27.72	28.60	27.37	28.20
3128	NASDAQ	ORLY	Thu, Sep 22, 2005	27.19	27.77	26.54	27.72
3127	NASDAQ	ORLY	Wed, Sep 21, 2005	27.71	27.93	27.19	27.23
3126	NASDAQ	ORLY	Tue, Sep 20, 2005	28.49	28.76	28.00	28.05
3125	NASDAQ	ORLY	Mon, Sep 19, 2005	28.86	28.96	28.42	28.43
3124	NASDAQ	ORLY	Fri, Sep 16, 2005	28.46	29.70	28.46	28.93
3123	NASDAQ	ORLY	Thu, Sep 15, 2005	29.01	29.24	28.34	28.58
3122	NASDAQ	ORLY	Wed, Sep 14, 2005	29.28	29.73	29.02	29.02
3121	NASDAQ	ORLY	Tue, Sep 13, 2005	29.60	29.82	29.23	29.42
3120	NASDAQ	ORLY	Mon, Sep 12, 2005	29.14	29.98	29.00	29.71
3119	NASDAQ	ORLY	Fri, Sep 9, 2005	27.45	28.18	27.20	28.04
3118	NASDAQ	ORLY	Thu, Sep 8, 2005	27.89	27.89	27.33	27.35
3117	NASDAQ	ORLY	Wed, Sep 7, 2005	27.42	27.96	27.18	27.77
3116	NASDAQ	ORLY	Tue, Sep 6, 2005	26.92	27.37	26.69	27.30
3115	NASDAQ	ORLY	Fri, Sep 2, 2005	26.84	27.04	26.63	26.80
3114	NASDAQ	ORLY	Thu, Sep 1, 2005	27.44	27.89	26.87	26.90
3113	NASDAQ	ORLY	Wed, Aug 31, 2005	27.42	27.68	27.28	27.57
3112	NASDAQ	ORLY	Tue, Aug 30, 2005	27.52	27.82	27.41	27.51
3111	NASDAQ	ORLY	Mon, Aug 29, 2005	28.25	28.28	27.27	27.70
3110	NASDAQ	ORLY	Fri, Aug 26, 2005	29.11	29.29	28.33	28.34
3109	NASDAQ	ORLY	Thu, Aug 25, 2005	29.23	29.35	29.12	29.21
3108	NASDAQ	ORLY	Wed, Aug 24, 2005	29.34	29.74	29.03	29.14
3107	NASDAQ	ORLY	Tue, Aug 23, 2005	29.59	29.80	29.33	29.34
3106	NASDAQ	ORLY	Mon, Aug 22, 2005	29.95	30.05	29.34	29.55
3105	NASDAQ	ORLY	Fri, Aug 19, 2005	29.95	29.97	29.61	29.72
3104	NASDAQ	ORLY	Thu, Aug 18, 2005	29.66	29.96	29.26	29.74
3103	NASDAQ	ORLY	Wed, Aug 17, 2005	29.42	29.98	29.42	29.69
3102	NASDAQ	ORLY	Tue, Aug 16, 2005	29.98	30.10	29.44	29.52
3101	NASDAQ	ORLY	Mon, Aug 15, 2005	29.81	30.20	29.70	30.12
3100	NASDAQ	ORLY	Fri, Aug 12, 2005	30.39	30.40	29.62	29.86
3099	NASDAQ	ORLY	Thu, Aug 11, 2005	30.51	30.97	30.15	30.47
3098	NASDAQ	ORLY	Wed, Aug 10, 2005	30.65	31.03	30.42	30.61
3097	NASDAQ	ORLY	Tue, Aug 9, 2005	30.77	30.90	30.45	30.51
3096	NASDAQ	ORLY	Mon, Aug 8, 2005	31.09	31.40	30.47	30.53
3095	NASDAQ	ORLY	Fri, Aug 5, 2005	31.46	31.75	31.13	31.13
3094	NASDAQ	ORLY	Thu, Aug 4, 2005	32.07	32.23	31.38	31.59
3093	NASDAQ	ORLY	Wed, Aug 3, 2005	32.28	32.40	32.07	32.14
3092	NASDAQ	ORLY	Tue, Aug 2, 2005	32.16	32.41	32.03	32.41
3091	NASDAQ	ORLY	Mon, Aug 1, 2005	32.47	32.47	31.97	32.08
3090	NASDAQ	ORLY	Fri, Jul 29, 2005	32.01	32.53	32.01	32.26
3089	NASDAQ	ORLY	Thu, Jul 28, 2005	32.18	32.30	31.76	32.20
3088	NASDAQ	ORLY	Wed, Jul 27, 2005	31.60	32.27	30.98	31.82
3087	NASDAQ	ORLY	Tue, Jul 26, 2005	31.01	31.51	30.80	31.02
3086	NASDAQ	ORLY	Mon, Jul 25, 2005	30.50	30.91	30.46	30.85
3085	NASDAQ	ORLY	Fri, Jul 22, 2005	31.12	31.13	30.51	30.58
3084	NASDAQ	ORLY	Thu, Jul 21, 2005	31.03	31.13	30.66	30.82
3083	NASDAQ	ORLY	Wed, Jul 20, 2005	30.88	31.07	30.65	30.97
3082	NASDAQ	ORLY	Tue, Jul 19, 2005	30.54	30.98	30.28	30.98
3081	NASDAQ	ORLY	Mon, Jul 18, 2005	30.65	30.70	30.37	30.46
3080	NASDAQ	ORLY	Fri, Jul 15, 2005	29.83	30.93	29.67	30.63
3079	NASDAQ	ORLY	Thu, Jul 14, 2005	29.76	30.02	29.67	29.76
3078	NASDAQ	ORLY	Wed, Jul 13, 2005	30.33	30.40	29.04	29.75
3077	NASDAQ	ORLY	Tue, Jul 12, 2005	30.08	30.50	29.90	30.20
3076	NASDAQ	ORLY	Mon, Jul 11, 2005	29.88	30.11	29.79	30.11
3075	NASDAQ	ORLY	Fri, Jul 8, 2005	29.66	29.84	29.49	29.68
3074	NASDAQ	ORLY	Thu, Jul 7, 2005	29.72	29.87	29.33	29.62
3073	NASDAQ	ORLY	Wed, Jul 6, 2005	29.74	29.90	29.53	29.69
3072	NASDAQ	ORLY	Tue, Jul 5, 2005	29.48	29.81	29.27	29.75
3071	NASDAQ	ORLY	Fri, Jul 1, 2005	29.67	30.00	29.25	29.56
3070	NASDAQ	ORLY	Thu, Jun 30, 2005	29.81	30.03	29.50	29.83
3069	NASDAQ	ORLY	Wed, Jun 29, 2005	29.61	29.79	29.45	29.61
3068	NASDAQ	ORLY	Tue, Jun 28, 2005	28.90	29.72	28.87	29.65
3067	NASDAQ	ORLY	Mon, Jun 27, 2005	28.86	29.27	28.85	28.90
3066	NASDAQ	ORLY	Fri, Jun 24, 2005	29.10	29.39	28.87	28.98
3065	NASDAQ	ORLY	Thu, Jun 23, 2005	29.56	29.93	29.10	29.13
3064	NASDAQ	ORLY	Wed, Jun 22, 2005	29.70	29.94	29.30	29.46
3063	NASDAQ	ORLY	Tue, Jun 21, 2005	29.55	30.50	29.06	29.55
3062	NASDAQ	ORLY	Mon, Jun 20, 2005	29.92	30.18	29.60	29.70
3061	NASDAQ	ORLY	Fri, Jun 17, 2005	29.82	30.08	29.63	30.04
3060	NASDAQ	ORLY	Thu, Jun 16, 2005	29.50	30.12	29.28	29.78
3059	NASDAQ	ORLY	Wed, Jun 15, 2005	29.44	29.55	29.16	29.50
3058	NASDAQ	ORLY	Tue, Jun 14, 2005	29.38	29.43	29.25	29.35
3057	NASDAQ	ORLY	Mon, Jun 13, 2005	29.25	29.36	29.12	29.36
3056	NASDAQ	ORLY	Fri, Jun 10, 2005	29.20	29.30	29.00	29.19
3055	NASDAQ	ORLY	Thu, Jun 9, 2005	28.20	29.15	28.20	29.15
3054	NASDAQ	ORLY	Wed, Jun 8, 2005	28.71	28.79	28.19	28.22
3053	NASDAQ	ORLY	Tue, Jun 7, 2005	28.72	28.89	28.61	28.69
3052	NASDAQ	ORLY	Mon, Jun 6, 2005	28.33	28.85	28.31	28.69
3051	NASDAQ	ORLY	Fri, Jun 3, 2005	28.50	28.73	28.35	28.35
3050	NASDAQ	ORLY	Thu, Jun 2, 2005	28.18	28.64	28.18	28.56
3049	NASDAQ	ORLY	Wed, Jun 1, 2005	27.89	28.36	27.75	28.14
3048	NASDAQ	ORLY	Tue, May 31, 2005	27.83	27.88	27.43	27.78
3047	NASDAQ	ORLY	Fri, May 27, 2005	28.20	28.20	27.72	27.73
3046	NASDAQ	ORLY	Thu, May 26, 2005	28.38	28.56	28.13	28.19
3045	NASDAQ	ORLY	Wed, May 25, 2005	28.63	28.80	28.20	28.31
3044	NASDAQ	ORLY	Tue, May 24, 2005	28.42	28.62	28.34	28.51
3043	NASDAQ	ORLY	Mon, May 23, 2005	28.22	28.63	28.15	28.58
3042	NASDAQ	ORLY	Fri, May 20, 2005	27.90	28.22	27.88	28.15
3041	NASDAQ	ORLY	Thu, May 19, 2005	27.75	28.07	27.73	27.90
3040	NASDAQ	ORLY	Wed, May 18, 2005	27.13	27.78	27.10	27.76
3039	NASDAQ	ORLY	Tue, May 17, 2005	27.40	27.40	27.10	27.23
3038	NASDAQ	ORLY	Mon, May 16, 2005	26.86	27.24	26.86	27.23
3037	NASDAQ	ORLY	Fri, May 13, 2005	26.79	26.93	26.68	26.90
3036	NASDAQ	ORLY	Thu, May 12, 2005	26.72	26.95	26.67	26.79
3035	NASDAQ	ORLY	Wed, May 11, 2005	26.81	26.98	26.53	26.79
3034	NASDAQ	ORLY	Tue, May 10, 2005	26.83	26.93	26.66	26.86
3033	NASDAQ	ORLY	Mon, May 9, 2005	26.83	26.95	26.47	26.89
3032	NASDAQ	ORLY	Fri, May 6, 2005	26.98	26.99	26.53	26.67
3031	NASDAQ	ORLY	Thu, May 5, 2005	26.73	27.06	26.38	26.84
3030	NASDAQ	ORLY	Wed, May 4, 2005	26.27	26.71	26.15	26.70
3029	NASDAQ	ORLY	Tue, May 3, 2005	25.87	26.27	25.74	26.17
3028	NASDAQ	ORLY	Mon, May 2, 2005	25.49	25.94	25.45	25.82
3027	NASDAQ	ORLY	Fri, Apr 29, 2005	25.96	26.10	25.30	25.66
3026	NASDAQ	ORLY	Thu, Apr 28, 2005	25.99	26.14	25.50	25.83
3025	NASDAQ	ORLY	Wed, Apr 27, 2005	24.32	26.24	24.17	25.96
3024	NASDAQ	ORLY	Tue, Apr 26, 2005	24.07	24.15	23.75	24.05
3023	NASDAQ	ORLY	Mon, Apr 25, 2005	23.55	24.04	23.53	24.00
3022	NASDAQ	ORLY	Fri, Apr 22, 2005	23.68	23.81	23.31	23.50
3021	NASDAQ	ORLY	Thu, Apr 21, 2005	23.37	23.67	23.27	23.66
3020	NASDAQ	ORLY	Wed, Apr 20, 2005	23.62	23.78	23.21	23.34
3019	NASDAQ	ORLY	Tue, Apr 19, 2005	23.59	23.72	23.42	23.55
3018	NASDAQ	ORLY	Mon, Apr 18, 2005	23.54	23.59	23.29	23.50
3017	NASDAQ	ORLY	Fri, Apr 15, 2005	24.13	24.17	23.30	23.43
3016	NASDAQ	ORLY	Thu, Apr 14, 2005	24.61	24.79	24.04	24.09
3015	NASDAQ	ORLY	Wed, Apr 13, 2005	24.70	25.01	24.65	24.65
3014	NASDAQ	ORLY	Tue, Apr 12, 2005	24.77	24.89	24.28	24.78
3013	NASDAQ	ORLY	Mon, Apr 11, 2005	24.75	24.95	24.53	24.83
3012	NASDAQ	ORLY	Fri, Apr 8, 2005	24.90	25.08	24.60	24.71
3011	NASDAQ	ORLY	Thu, Apr 7, 2005	24.92	25.18	24.73	25.09
3010	NASDAQ	ORLY	Wed, Apr 6, 2005	25.16	25.22	24.84	24.84
3009	NASDAQ	ORLY	Tue, Apr 5, 2005	24.85	25.15	24.84	25.08
3008	NASDAQ	ORLY	Mon, Apr 4, 2005	24.46	24.85	24.38	24.85
3007	NASDAQ	ORLY	Fri, Apr 1, 2005	24.86	24.86	24.40	24.53
3006	NASDAQ	ORLY	Thu, Mar 31, 2005	24.87	24.92	24.70	24.77
3005	NASDAQ	ORLY	Wed, Mar 30, 2005	24.45	24.90	24.45	24.85
3004	NASDAQ	ORLY	Tue, Mar 29, 2005	24.57	24.61	24.45	24.45
3003	NASDAQ	ORLY	Mon, Mar 28, 2005	24.60	24.60	24.33	24.48
3002	NASDAQ	ORLY	Thu, Mar 24, 2005	24.62	24.67	24.32	24.51
3001	NASDAQ	ORLY	Wed, Mar 23, 2005	24.30	24.53	24.26	24.38
3000	NASDAQ	ORLY	Tue, Mar 22, 2005	24.42	24.68	24.26	24.44
2999	NASDAQ	ORLY	Mon, Mar 21, 2005	24.74	24.74	24.20	24.38
2998	NASDAQ	ORLY	Fri, Mar 18, 2005	24.81	24.85	24.58	24.66
2997	NASDAQ	ORLY	Thu, Mar 17, 2005	24.85	24.94	24.80	24.83
2996	NASDAQ	ORLY	Wed, Mar 16, 2005	24.95	25.04	24.75	24.96
2995	NASDAQ	ORLY	Tue, Mar 15, 2005	25.36	25.48	25.01	25.09
2994	NASDAQ	ORLY	Mon, Mar 14, 2005	25.91	26.00	25.23	25.41
2993	NASDAQ	ORLY	Fri, Mar 11, 2005	25.83	26.22	25.83	26.11
2992	NASDAQ	ORLY	Thu, Mar 10, 2005	25.69	26.07	25.69	25.96
2991	NASDAQ	ORLY	Wed, Mar 9, 2005	25.75	26.00	25.63	25.82
2990	NASDAQ	ORLY	Tue, Mar 8, 2005	25.83	25.97	25.56	25.73
2989	NASDAQ	ORLY	Mon, Mar 7, 2005	25.83	26.04	25.73	25.87
2988	NASDAQ	ORLY	Fri, Mar 4, 2005	25.74	25.85	25.63	25.77
2987	NASDAQ	ORLY	Thu, Mar 3, 2005	25.66	25.84	25.59	25.59
2986	NASDAQ	ORLY	Wed, Mar 2, 2005	25.56	25.75	25.51	25.66
2985	NASDAQ	ORLY	Tue, Mar 1, 2005	25.40	25.87	25.39	25.69
2984	NASDAQ	ORLY	Mon, Feb 28, 2005	24.78	25.48	24.75	25.45
2983	NASDAQ	ORLY	Fri, Feb 25, 2005	24.57	25.06	24.54	24.93
2982	NASDAQ	ORLY	Thu, Feb 24, 2005	24.80	24.80	24.37	24.58
2981	NASDAQ	ORLY	Wed, Feb 23, 2005	24.11	24.30	24.00	24.00
2980	NASDAQ	ORLY	Tue, Feb 22, 2005	24.21	24.36	24.02	24.10
2979	NASDAQ	ORLY	Fri, Feb 18, 2005	24.50	24.60	24.25	24.35
2978	NASDAQ	ORLY	Thu, Feb 17, 2005	24.10	24.79	24.05	24.52
2977	NASDAQ	ORLY	Wed, Feb 16, 2005	23.41	23.91	23.41	23.79
2976	NASDAQ	ORLY	Tue, Feb 15, 2005	23.40	23.66	23.34	23.51
2975	NASDAQ	ORLY	Mon, Feb 14, 2005	23.59	23.65	23.24	23.46
2974	NASDAQ	ORLY	Fri, Feb 11, 2005	23.38	23.75	23.38	23.54
2973	NASDAQ	ORLY	Thu, Feb 10, 2005	23.35	23.62	23.30	23.48
2972	NASDAQ	ORLY	Wed, Feb 9, 2005	23.94	23.94	23.33	23.45
2971	NASDAQ	ORLY	Tue, Feb 8, 2005	23.88	24.01	23.77	23.82
2970	NASDAQ	ORLY	Mon, Feb 7, 2005	23.56	24.25	23.56	24.05
2969	NASDAQ	ORLY	Fri, Feb 4, 2005	23.18	23.72	23.18	23.72
2968	NASDAQ	ORLY	Thu, Feb 3, 2005	23.13	23.33	23.05	23.20
2967	NASDAQ	ORLY	Wed, Feb 2, 2005	22.87	23.33	22.87	23.27
2966	NASDAQ	ORLY	Tue, Feb 1, 2005	23.13	23.14	22.72	22.95
2965	NASDAQ	ORLY	Mon, Jan 31, 2005	22.78	22.94	22.65	22.87
2964	NASDAQ	ORLY	Fri, Jan 28, 2005	22.84	22.84	22.46	22.58
2963	NASDAQ	ORLY	Thu, Jan 27, 2005	22.95	23.12	22.77	22.82
2962	NASDAQ	ORLY	Wed, Jan 26, 2005	22.95	23.02	22.82	22.95
2961	NASDAQ	ORLY	Tue, Jan 25, 2005	22.80	23.15	22.80	22.85
2960	NASDAQ	ORLY	Mon, Jan 24, 2005	22.99	23.08	22.82	22.84
2959	NASDAQ	ORLY	Fri, Jan 21, 2005	23.20	23.20	23.03	23.06
2958	NASDAQ	ORLY	Thu, Jan 20, 2005	23.05	23.27	22.99	23.14
2957	NASDAQ	ORLY	Wed, Jan 19, 2005	23.42	23.46	23.10	23.15
2956	NASDAQ	ORLY	Tue, Jan 18, 2005	23.00	23.50	22.86	23.32
2955	NASDAQ	ORLY	Fri, Jan 14, 2005	22.89	23.15	22.78	23.05
2954	NASDAQ	ORLY	Thu, Jan 13, 2005	22.90	23.03	22.65	22.92
2953	NASDAQ	ORLY	Wed, Jan 12, 2005	22.78	23.11	22.70	23.01
2952	NASDAQ	ORLY	Tue, Jan 11, 2005	22.51	23.07	22.46	22.82
2951	NASDAQ	ORLY	Mon, Jan 10, 2005	22.26	22.73	22.18	22.60
2950	NASDAQ	ORLY	Fri, Jan 7, 2005	22.30	22.40	21.98	22.18
2949	NASDAQ	ORLY	Thu, Jan 6, 2005	22.51	22.55	22.15	22.24
2948	NASDAQ	ORLY	Wed, Jan 5, 2005	22.40	22.73	22.40	22.45
2947	NASDAQ	ORLY	Tue, Jan 4, 2005	22.68	22.71	22.46	22.47
2946	NASDAQ	ORLY	Mon, Jan 3, 2005	22.61	22.79	22.29	22.55
2945	NASDAQ	ORLY	Fri, Dec 31, 2004	22.50	22.67	22.43	22.53
2944	NASDAQ	ORLY	Thu, Dec 30, 2004	22.38	22.55	22.35	22.47
2943	NASDAQ	ORLY	Wed, Dec 29, 2004	22.38	22.52	22.13	22.46
2942	NASDAQ	ORLY	Tue, Dec 28, 2004	21.65	22.40	21.63	22.40
2941	NASDAQ	ORLY	Mon, Dec 27, 2004	22.36	22.36	21.63	21.71
2940	NASDAQ	ORLY	Thu, Dec 23, 2004	22.26	22.38	22.16	22.24
2939	NASDAQ	ORLY	Wed, Dec 22, 2004	21.73	22.39	21.73	22.18
2938	NASDAQ	ORLY	Tue, Dec 21, 2004	21.45	21.99	21.45	21.85
2937	NASDAQ	ORLY	Mon, Dec 20, 2004	21.79	21.79	21.35	21.55
2936	NASDAQ	ORLY	Fri, Dec 17, 2004	21.77	21.85	21.55	21.78
2935	NASDAQ	ORLY	Thu, Dec 16, 2004	21.63	22.00	21.59	21.89
2934	NASDAQ	ORLY	Wed, Dec 15, 2004	21.95	22.15	21.44	21.73
2933	NASDAQ	ORLY	Tue, Dec 14, 2004	21.80	22.11	21.78	22.11
2932	NASDAQ	ORLY	Mon, Dec 13, 2004	21.87	21.91	21.45	21.84
2931	NASDAQ	ORLY	Fri, Dec 10, 2004	21.85	21.85	21.57	21.73
2930	NASDAQ	ORLY	Thu, Dec 9, 2004	21.54	21.92	21.39	21.80
2929	NASDAQ	ORLY	Wed, Dec 8, 2004	21.63	21.79	21.49	21.65
2928	NASDAQ	ORLY	Tue, Dec 7, 2004	22.00	22.00	21.51	21.51
2927	NASDAQ	ORLY	Mon, Dec 6, 2004	22.00	22.11	21.63	22.00
2926	NASDAQ	ORLY	Fri, Dec 3, 2004	22.04	22.09	21.86	21.95
2925	NASDAQ	ORLY	Thu, Dec 2, 2004	21.84	22.26	21.48	22.16
2924	NASDAQ	ORLY	Wed, Dec 1, 2004	21.67	22.12	21.61	21.90
2923	NASDAQ	ORLY	Tue, Nov 30, 2004	22.00	22.00	21.73	21.77
2922	NASDAQ	ORLY	Mon, Nov 29, 2004	22.20	22.20	21.89	21.97
2921	NASDAQ	ORLY	Fri, Nov 26, 2004	22.05	22.10	22.00	22.04
2920	NASDAQ	ORLY	Wed, Nov 24, 2004	21.60	22.01	21.60	21.96
2919	NASDAQ	ORLY	Tue, Nov 23, 2004	21.58	21.80	21.50	21.66
2918	NASDAQ	ORLY	Mon, Nov 22, 2004	21.40	21.63	21.40	21.49
2917	NASDAQ	ORLY	Fri, Nov 19, 2004	21.70	21.88	21.40	21.48
2916	NASDAQ	ORLY	Thu, Nov 18, 2004	21.88	22.10	21.70	21.80
2915	NASDAQ	ORLY	Wed, Nov 17, 2004	22.02	22.45	21.92	22.03
2914	NASDAQ	ORLY	Tue, Nov 16, 2004	22.33	22.40	21.95	22.05
2913	NASDAQ	ORLY	Mon, Nov 15, 2004	22.82	22.82	22.33	22.45
2912	NASDAQ	ORLY	Fri, Nov 12, 2004	22.79	22.81	22.54	22.79
2911	NASDAQ	ORLY	Thu, Nov 11, 2004	22.60	22.77	22.26	22.77
2910	NASDAQ	ORLY	Wed, Nov 10, 2004	22.53	22.68	22.38	22.58
2909	NASDAQ	ORLY	Tue, Nov 9, 2004	22.50	22.50	22.18	22.50
2908	NASDAQ	ORLY	Mon, Nov 8, 2004	22.50	22.50	22.09	22.41
2907	NASDAQ	ORLY	Fri, Nov 5, 2004	22.30	22.50	22.20	22.50
2906	NASDAQ	ORLY	Thu, Nov 4, 2004	21.97	22.27	21.78	22.27
2905	NASDAQ	ORLY	Wed, Nov 3, 2004	21.85	21.99	21.71	21.92
2904	NASDAQ	ORLY	Tue, Nov 2, 2004	21.68	21.75	21.51	21.70
2903	NASDAQ	ORLY	Mon, Nov 1, 2004	21.39	21.67	21.39	21.61
2902	NASDAQ	ORLY	Fri, Oct 29, 2004	21.39	21.60	21.21	21.53
2901	NASDAQ	ORLY	Thu, Oct 28, 2004	21.49	21.57	21.26	21.57
2900	NASDAQ	ORLY	Wed, Oct 27, 2004	20.92	21.55	20.87	21.40
2899	NASDAQ	ORLY	Tue, Oct 26, 2004	20.56	20.65	20.36	20.60
2898	NASDAQ	ORLY	Mon, Oct 25, 2004	20.15	20.55	20.06	20.52
2897	NASDAQ	ORLY	Fri, Oct 22, 2004	20.15	20.44	20.09	20.30
2896	NASDAQ	ORLY	Thu, Oct 21, 2004	20.23	20.37	19.86	20.25
2895	NASDAQ	ORLY	Wed, Oct 20, 2004	18.99	20.44	18.98	20.08
2894	NASDAQ	ORLY	Tue, Oct 19, 2004	19.03	19.15	18.90	19.03
2893	NASDAQ	ORLY	Mon, Oct 18, 2004	18.64	19.04	18.64	19.03
2892	NASDAQ	ORLY	Fri, Oct 15, 2004	18.82	18.88	18.50	18.75
2891	NASDAQ	ORLY	Thu, Oct 14, 2004	19.10	19.10	18.75	18.78
2890	NASDAQ	ORLY	Wed, Oct 13, 2004	19.35	19.37	18.98	19.02
2889	NASDAQ	ORLY	Tue, Oct 12, 2004	19.25	19.37	18.99	19.30
2888	NASDAQ	ORLY	Mon, Oct 11, 2004	19.22	19.36	19.21	19.30
2887	NASDAQ	ORLY	Fri, Oct 8, 2004	19.40	19.49	19.22	19.29
2886	NASDAQ	ORLY	Thu, Oct 7, 2004	19.29	19.47	19.18	19.35
2885	NASDAQ	ORLY	Wed, Oct 6, 2004	19.47	19.47	19.28	19.41
2884	NASDAQ	ORLY	Tue, Oct 5, 2004	19.40	19.49	19.31	19.40
2883	NASDAQ	ORLY	Mon, Oct 4, 2004	19.60	19.65	19.43	19.47
2882	NASDAQ	ORLY	Fri, Oct 1, 2004	19.11	19.67	19.11	19.47
2881	NASDAQ	ORLY	Thu, Sep 30, 2004	18.91	19.24	18.89	19.15
2880	NASDAQ	ORLY	Wed, Sep 29, 2004	19.10	19.21	18.93	19.17
2879	NASDAQ	ORLY	Tue, Sep 28, 2004	19.27	19.29	18.90	19.00
2878	NASDAQ	ORLY	Mon, Sep 27, 2004	19.35	19.46	19.12	19.19
2877	NASDAQ	ORLY	Fri, Sep 24, 2004	19.61	19.70	19.30	19.43
2876	NASDAQ	ORLY	Thu, Sep 23, 2004	19.80	19.82	19.60	19.63
2875	NASDAQ	ORLY	Wed, Sep 22, 2004	20.15	20.23	19.85	19.91
2874	NASDAQ	ORLY	Tue, Sep 21, 2004	20.46	20.68	20.26	20.41
2873	NASDAQ	ORLY	Mon, Sep 20, 2004	20.69	20.80	20.38	20.48
2872	NASDAQ	ORLY	Fri, Sep 17, 2004	20.50	20.77	20.27	20.65
2871	NASDAQ	ORLY	Thu, Sep 16, 2004	20.22	20.55	20.20	20.41
2870	NASDAQ	ORLY	Wed, Sep 15, 2004	20.35	20.50	20.13	20.22
2869	NASDAQ	ORLY	Tue, Sep 14, 2004	20.26	20.49	20.07	20.40
2868	NASDAQ	ORLY	Mon, Sep 13, 2004	19.76	20.38	19.76	20.29
2867	NASDAQ	ORLY	Fri, Sep 10, 2004	19.93	19.98	19.75	19.85
2866	NASDAQ	ORLY	Thu, Sep 9, 2004	20.13	20.14	19.91	19.99
2865	NASDAQ	ORLY	Wed, Sep 8, 2004	20.01	20.15	19.87	19.96
2864	NASDAQ	ORLY	Tue, Sep 7, 2004	20.10	20.22	19.83	19.97
2863	NASDAQ	ORLY	Fri, Sep 3, 2004	20.00	20.09	19.78	20.02
2862	NASDAQ	ORLY	Thu, Sep 2, 2004	19.73	20.03	19.73	20.00
2861	NASDAQ	ORLY	Wed, Sep 1, 2004	19.71	19.89	19.43	19.75
2860	NASDAQ	ORLY	Tue, Aug 31, 2004	19.92	19.98	19.54	19.71
2859	NASDAQ	ORLY	Mon, Aug 30, 2004	19.90	19.97	19.71	19.88
2858	NASDAQ	ORLY	Fri, Aug 27, 2004	19.76	20.08	19.65	20.00
2857	NASDAQ	ORLY	Thu, Aug 26, 2004	19.50	19.92	19.40	19.92
2856	NASDAQ	ORLY	Wed, Aug 25, 2004	19.49	19.53	19.13	19.49
2855	NASDAQ	ORLY	Tue, Aug 24, 2004	19.41	19.69	19.18	19.30
2854	NASDAQ	ORLY	Mon, Aug 23, 2004	20.05	20.13	19.68	19.94
2853	NASDAQ	ORLY	Fri, Aug 20, 2004	19.55	20.07	19.49	20.05
2852	NASDAQ	ORLY	Thu, Aug 19, 2004	19.62	19.85	19.31	19.68
2851	NASDAQ	ORLY	Wed, Aug 18, 2004	19.50	19.76	19.25	19.56
2850	NASDAQ	ORLY	Tue, Aug 17, 2004	19.02	19.50	18.84	19.45
2849	NASDAQ	ORLY	Mon, Aug 16, 2004	18.51	19.03	18.47	18.90
2848	NASDAQ	ORLY	Fri, Aug 13, 2004	18.49	18.83	18.47	18.53
2847	NASDAQ	ORLY	Thu, Aug 12, 2004	19.28	19.28	18.44	18.57
2846	NASDAQ	ORLY	Wed, Aug 11, 2004	18.92	19.38	18.78	19.25
2845	NASDAQ	ORLY	Tue, Aug 10, 2004	18.78	19.08	18.74	19.08
2844	NASDAQ	ORLY	Mon, Aug 9, 2004	18.74	18.94	18.68	18.76
2843	NASDAQ	ORLY	Fri, Aug 6, 2004	18.50	18.76	18.03	18.72
2842	NASDAQ	ORLY	Thu, Aug 5, 2004	19.43	19.45	18.59	18.60
2841	NASDAQ	ORLY	Wed, Aug 4, 2004	19.27	19.63	19.11	19.51
2840	NASDAQ	ORLY	Tue, Aug 3, 2004	20.24	20.24	19.26	19.28
2839	NASDAQ	ORLY	Mon, Aug 2, 2004	20.28	20.33	19.91	20.16
2838	NASDAQ	ORLY	Fri, Jul 30, 2004	20.05	20.26	19.95	20.25
2837	NASDAQ	ORLY	Thu, Jul 29, 2004	19.95	20.25	19.85	20.12
2836	NASDAQ	ORLY	Wed, Jul 28, 2004	20.36	20.41	19.48	19.88
2835	NASDAQ	ORLY	Tue, Jul 27, 2004	20.08	20.69	20.07	20.63
2834	NASDAQ	ORLY	Mon, Jul 26, 2004	19.98	20.19	19.86	20.00
2833	NASDAQ	ORLY	Fri, Jul 23, 2004	20.03	20.16	19.84	19.86
2832	NASDAQ	ORLY	Thu, Jul 22, 2004	20.37	20.54	19.90	19.99
2831	NASDAQ	ORLY	Wed, Jul 21, 2004	20.73	20.91	20.43	20.43
2830	NASDAQ	ORLY	Tue, Jul 20, 2004	20.27	20.75	20.20	20.68
2829	NASDAQ	ORLY	Mon, Jul 19, 2004	20.41	20.50	20.23	20.29
2828	NASDAQ	ORLY	Fri, Jul 16, 2004	20.77	20.77	20.41	20.41
2827	NASDAQ	ORLY	Thu, Jul 15, 2004	20.96	20.96	20.59	20.60
2826	NASDAQ	ORLY	Wed, Jul 14, 2004	21.05	21.18	20.88	20.88
2825	NASDAQ	ORLY	Tue, Jul 13, 2004	21.31	21.55	21.06	21.09
2824	NASDAQ	ORLY	Mon, Jul 12, 2004	21.00	21.28	20.99	21.20
2823	NASDAQ	ORLY	Fri, Jul 9, 2004	21.00	21.27	20.97	21.00
2822	NASDAQ	ORLY	Thu, Jul 8, 2004	21.77	21.77	20.99	21.01
2821	NASDAQ	ORLY	Wed, Jul 7, 2004	22.03	22.20	21.78	21.98
2820	NASDAQ	ORLY	Tue, Jul 6, 2004	22.20	22.30	22.00	22.06
2819	NASDAQ	ORLY	Fri, Jul 2, 2004	22.40	22.52	22.16	22.21
2818	NASDAQ	ORLY	Thu, Jul 1, 2004	22.68	22.68	22.12	22.40
2817	NASDAQ	ORLY	Wed, Jun 30, 2004	22.79	22.83	22.38	22.60
2816	NASDAQ	ORLY	Tue, Jun 29, 2004	23.21	23.25	22.78	23.09
2815	NASDAQ	ORLY	Mon, Jun 28, 2004	23.54	23.54	22.93	23.15
2814	NASDAQ	ORLY	Fri, Jun 25, 2004	22.83	23.38	22.78	23.38
2813	NASDAQ	ORLY	Thu, Jun 24, 2004	22.75	22.88	22.57	22.75
2812	NASDAQ	ORLY	Wed, Jun 23, 2004	22.65	22.78	22.45	22.70
2811	NASDAQ	ORLY	Tue, Jun 22, 2004	22.58	22.96	22.50	22.66
2810	NASDAQ	ORLY	Mon, Jun 21, 2004	22.21	22.90	22.21	22.65
2809	NASDAQ	ORLY	Fri, Jun 18, 2004	22.03	22.35	22.02	22.31
2808	NASDAQ	ORLY	Thu, Jun 17, 2004	21.91	22.23	21.73	22.08
2807	NASDAQ	ORLY	Wed, Jun 16, 2004	22.51	22.51	21.97	21.97
2806	NASDAQ	ORLY	Tue, Jun 15, 2004	22.01	22.65	21.88	22.46
2805	NASDAQ	ORLY	Mon, Jun 14, 2004	22.28	22.28	21.74	21.96
2804	NASDAQ	ORLY	Thu, Jun 10, 2004	22.32	22.49	22.14	22.23
2803	NASDAQ	ORLY	Wed, Jun 9, 2004	22.50	22.56	22.34	22.38
2802	NASDAQ	ORLY	Tue, Jun 8, 2004	22.40	22.54	22.30	22.41
2801	NASDAQ	ORLY	Mon, Jun 7, 2004	22.14	22.52	22.14	22.50
2800	NASDAQ	ORLY	Fri, Jun 4, 2004	22.39	22.39	22.09	22.18
2799	NASDAQ	ORLY	Thu, Jun 3, 2004	22.75	22.85	22.32	22.32
2798	NASDAQ	ORLY	Wed, Jun 2, 2004	22.53	22.90	22.35	22.80
2797	NASDAQ	ORLY	Tue, Jun 1, 2004	22.50	22.53	22.28	22.42
2796	NASDAQ	ORLY	Fri, May 28, 2004	21.99	22.48	21.76	22.46
2795	NASDAQ	ORLY	Thu, May 27, 2004	21.98	22.42	21.92	22.05
2794	NASDAQ	ORLY	Wed, May 26, 2004	21.76	22.11	21.76	22.08
2793	NASDAQ	ORLY	Tue, May 25, 2004	21.37	22.02	21.25	21.90
2792	NASDAQ	ORLY	Mon, May 24, 2004	21.35	21.67	21.23	21.46
2791	NASDAQ	ORLY	Fri, May 21, 2004	21.31	21.40	21.23	21.31
2790	NASDAQ	ORLY	Thu, May 20, 2004	21.12	21.42	21.05	21.26
2789	NASDAQ	ORLY	Wed, May 19, 2004	21.18	21.44	21.00	21.14
2788	NASDAQ	ORLY	Tue, May 18, 2004	20.80	21.10	20.64	21.03
2787	NASDAQ	ORLY	Mon, May 17, 2004	20.90	20.90	20.58	20.64
2786	NASDAQ	ORLY	Fri, May 14, 2004	21.00	21.10	20.82	20.96
2785	NASDAQ	ORLY	Thu, May 13, 2004	21.00	21.29	20.80	20.86
2784	NASDAQ	ORLY	Wed, May 12, 2004	21.22	21.25	20.73	21.15
2783	NASDAQ	ORLY	Tue, May 11, 2004	21.13	21.40	21.13	21.21
2782	NASDAQ	ORLY	Mon, May 10, 2004	21.46	21.70	21.08	21.15
2781	NASDAQ	ORLY	Fri, May 7, 2004	22.08	22.30	21.52	21.59
2780	NASDAQ	ORLY	Thu, May 6, 2004	22.55	22.55	21.79	22.11
2779	NASDAQ	ORLY	Wed, May 5, 2004	22.40	22.56	22.30	22.49
2778	NASDAQ	ORLY	Tue, May 4, 2004	22.31	22.38	22.13	22.31
2777	NASDAQ	ORLY	Mon, May 3, 2004	22.35	22.50	22.24	22.28
2776	NASDAQ	ORLY	Fri, Apr 30, 2004	22.36	22.80	22.36	22.45
2775	NASDAQ	ORLY	Thu, Apr 29, 2004	22.83	22.99	22.40	22.44
2774	NASDAQ	ORLY	Wed, Apr 28, 2004	21.88	23.35	21.58	22.83
2773	NASDAQ	ORLY	Tue, Apr 27, 2004	21.08	21.33	21.02	21.27
2772	NASDAQ	ORLY	Mon, Apr 26, 2004	20.67	21.38	20.67	21.03
2771	NASDAQ	ORLY	Fri, Apr 23, 2004	20.76	20.91	20.20	20.68
2770	NASDAQ	ORLY	Thu, Apr 22, 2004	20.25	20.89	20.17	20.84
2769	NASDAQ	ORLY	Wed, Apr 21, 2004	20.13	20.40	19.90	20.33
2768	NASDAQ	ORLY	Tue, Apr 20, 2004	20.02	20.36	20.02	20.18
2767	NASDAQ	ORLY	Mon, Apr 19, 2004	20.04	20.13	19.88	20.08
2766	NASDAQ	ORLY	Fri, Apr 16, 2004	19.96	20.20	19.79	19.98
2765	NASDAQ	ORLY	Thu, Apr 15, 2004	19.97	20.08	19.80	19.93
2764	NASDAQ	ORLY	Wed, Apr 14, 2004	19.66	19.85	19.59	19.85
2763	NASDAQ	ORLY	Tue, Apr 13, 2004	20.16	20.25	19.60	19.70
2762	NASDAQ	ORLY	Mon, Apr 12, 2004	20.23	20.43	20.09	20.15
2761	NASDAQ	ORLY	Thu, Apr 8, 2004	20.47	20.63	20.09	20.22
2760	NASDAQ	ORLY	Wed, Apr 7, 2004	20.45	20.67	20.32	20.53
2759	NASDAQ	ORLY	Tue, Apr 6, 2004	20.65	20.68	20.23	20.50
2758	NASDAQ	ORLY	Mon, Apr 5, 2004	20.13	20.77	20.09	20.72
2757	NASDAQ	ORLY	Fri, Apr 2, 2004	20.21	20.22	20.03	20.09
2756	NASDAQ	ORLY	Thu, Apr 1, 2004	19.94	20.12	19.77	20.02
2755	NASDAQ	ORLY	Wed, Mar 31, 2004	19.55	20.02	19.55	20.02
2754	NASDAQ	ORLY	Tue, Mar 30, 2004	19.55	19.71	19.43	19.69
2753	NASDAQ	ORLY	Mon, Mar 29, 2004	19.16	19.62	19.16	19.62
2752	NASDAQ	ORLY	Fri, Mar 26, 2004	19.59	19.68	19.15	19.17
2751	NASDAQ	ORLY	Thu, Mar 25, 2004	19.18	19.71	19.10	19.60
2750	NASDAQ	ORLY	Wed, Mar 24, 2004	19.50	19.50	19.05	19.10
2749	NASDAQ	ORLY	Tue, Mar 23, 2004	19.50	19.53	19.40	19.49
2748	NASDAQ	ORLY	Mon, Mar 22, 2004	19.54	19.66	19.32	19.40
2747	NASDAQ	ORLY	Fri, Mar 19, 2004	19.89	20.03	19.55	19.61
2746	NASDAQ	ORLY	Thu, Mar 18, 2004	19.89	20.05	19.65	19.95
2745	NASDAQ	ORLY	Wed, Mar 17, 2004	19.48	20.05	19.33	20.00
2744	NASDAQ	ORLY	Tue, Mar 16, 2004	19.00	19.76	19.00	19.43
2743	NASDAQ	ORLY	Mon, Mar 15, 2004	19.10	19.15	18.83	19.05
2742	NASDAQ	ORLY	Fri, Mar 12, 2004	18.86	19.26	18.78	19.10
2741	NASDAQ	ORLY	Thu, Mar 11, 2004	19.59	19.63	18.66	18.86
2740	NASDAQ	ORLY	Wed, Mar 10, 2004	19.55	19.82	19.52	19.53
2739	NASDAQ	ORLY	Tue, Mar 9, 2004	19.54	19.65	19.44	19.55
2738	NASDAQ	ORLY	Mon, Mar 8, 2004	20.01	20.01	19.54	19.62
2737	NASDAQ	ORLY	Fri, Mar 5, 2004	20.00	20.00	19.74	19.95
2736	NASDAQ	ORLY	Thu, Mar 4, 2004	20.16	20.29	19.88	19.96
2735	NASDAQ	ORLY	Wed, Mar 3, 2004	20.42	20.44	19.96	20.15
2734	NASDAQ	ORLY	Tue, Mar 2, 2004	20.40	20.43	20.05	20.40
2733	NASDAQ	ORLY	Mon, Mar 1, 2004	20.33	20.45	20.12	20.39
2732	NASDAQ	ORLY	Fri, Feb 27, 2004	20.00	20.35	19.90	20.32
2731	NASDAQ	ORLY	Thu, Feb 26, 2004	20.62	20.68	19.82	19.82
2730	NASDAQ	ORLY	Wed, Feb 25, 2004	20.65	20.75	20.38	20.75
2729	NASDAQ	ORLY	Tue, Feb 24, 2004	20.55	20.75	20.25	20.74
2728	NASDAQ	ORLY	Mon, Feb 23, 2004	20.55	20.55	20.24	20.41
2727	NASDAQ	ORLY	Fri, Feb 20, 2004	20.64	20.77	20.41	20.44
2726	NASDAQ	ORLY	Thu, Feb 19, 2004	20.53	20.85	20.35	20.76
2725	NASDAQ	ORLY	Wed, Feb 18, 2004	20.25	20.84	20.07	20.47
2724	NASDAQ	ORLY	Tue, Feb 17, 2004	19.78	20.00	19.63	19.91
2723	NASDAQ	ORLY	Fri, Feb 13, 2004	19.65	19.86	19.31	19.67
2722	NASDAQ	ORLY	Thu, Feb 12, 2004	19.74	19.81	19.56	19.66
2721	NASDAQ	ORLY	Wed, Feb 11, 2004	19.45	19.97	19.40	19.72
2720	NASDAQ	ORLY	Tue, Feb 10, 2004	19.36	19.56	19.27	19.42
2719	NASDAQ	ORLY	Mon, Feb 9, 2004	19.15	19.48	19.15	19.36
2718	NASDAQ	ORLY	Fri, Feb 6, 2004	18.76	19.33	18.74	19.26
2717	NASDAQ	ORLY	Thu, Feb 5, 2004	18.85	18.91	18.63	18.78
2716	NASDAQ	ORLY	Wed, Feb 4, 2004	18.78	18.90	18.65	18.78
2715	NASDAQ	ORLY	Tue, Feb 3, 2004	18.98	19.02	18.63	18.72
2714	NASDAQ	ORLY	Mon, Feb 2, 2004	19.14	19.19	18.75	19.03
2713	NASDAQ	ORLY	Fri, Jan 30, 2004	19.27	19.38	18.99	19.24
2712	NASDAQ	ORLY	Thu, Jan 29, 2004	19.17	19.25	18.90	19.25
2711	NASDAQ	ORLY	Wed, Jan 28, 2004	19.34	19.48	19.01	19.13
2710	NASDAQ	ORLY	Tue, Jan 27, 2004	19.68	19.73	19.30	19.30
2709	NASDAQ	ORLY	Mon, Jan 26, 2004	19.84	19.84	19.41	19.72
2708	NASDAQ	ORLY	Fri, Jan 23, 2004	19.64	19.80	19.57	19.69
2707	NASDAQ	ORLY	Thu, Jan 22, 2004	19.28	19.78	19.28	19.64
2706	NASDAQ	ORLY	Wed, Jan 21, 2004	18.98	19.38	18.98	19.30
2705	NASDAQ	ORLY	Tue, Jan 20, 2004	19.01	19.04	18.67	18.99
2704	NASDAQ	ORLY	Fri, Jan 16, 2004	19.05	19.26	18.87	19.06
2703	NASDAQ	ORLY	Thu, Jan 15, 2004	19.22	19.22	18.78	19.01
2702	NASDAQ	ORLY	Wed, Jan 14, 2004	19.35	19.35	18.99	19.09
2701	NASDAQ	ORLY	Tue, Jan 13, 2004	19.20	19.45	19.08	19.23
2700	NASDAQ	ORLY	Mon, Jan 12, 2004	18.49	19.24	18.35	19.21
2699	NASDAQ	ORLY	Fri, Jan 9, 2004	18.55	18.72	18.23	18.39
2698	NASDAQ	ORLY	Thu, Jan 8, 2004	18.74	18.74	18.25	18.63
2697	NASDAQ	ORLY	Wed, Jan 7, 2004	18.73	18.82	18.35	18.67
2696	NASDAQ	ORLY	Tue, Jan 6, 2004	18.86	18.98	18.56	18.81
2695	NASDAQ	ORLY	Mon, Jan 5, 2004	18.95	19.00	18.84	18.93
2694	NASDAQ	ORLY	Fri, Jan 2, 2004	19.33	19.42	18.96	18.96
2693	NASDAQ	ORLY	Wed, Dec 31, 2003	19.25	19.40	19.18	19.28
2692	NASDAQ	ORLY	Tue, Dec 30, 2003	19.33	19.46	19.19	19.26
2691	NASDAQ	ORLY	Mon, Dec 29, 2003	19.43	19.44	19.26	19.35
2690	NASDAQ	ORLY	Fri, Dec 26, 2003	19.39	19.51	19.32	19.32
2689	NASDAQ	ORLY	Wed, Dec 24, 2003	19.62	19.70	19.38	19.45
2688	NASDAQ	ORLY	Tue, Dec 23, 2003	19.45	19.58	19.30	19.54
2687	NASDAQ	ORLY	Mon, Dec 22, 2003	19.15	19.45	19.04	19.40
2686	NASDAQ	ORLY	Fri, Dec 19, 2003	19.47	19.50	18.99	19.22
2685	NASDAQ	ORLY	Thu, Dec 18, 2003	19.50	19.60	19.25	19.56
2684	NASDAQ	ORLY	Wed, Dec 17, 2003	19.60	19.68	19.21	19.50
2683	NASDAQ	ORLY	Tue, Dec 16, 2003	19.94	19.94	19.30	19.48
2682	NASDAQ	ORLY	Mon, Dec 15, 2003	20.31	20.52	19.85	19.85
2681	NASDAQ	ORLY	Fri, Dec 12, 2003	20.25	20.48	19.87	20.20
2680	NASDAQ	ORLY	Thu, Dec 11, 2003	20.08	20.65	20.03	20.17
2679	NASDAQ	ORLY	Wed, Dec 10, 2003	20.93	21.01	20.02	20.02
2678	NASDAQ	ORLY	Tue, Dec 9, 2003	21.50	21.58	21.30	21.33
2677	NASDAQ	ORLY	Mon, Dec 8, 2003	21.45	21.65	21.23	21.43
2676	NASDAQ	ORLY	Fri, Dec 5, 2003	21.74	21.79	21.47	21.47
2675	NASDAQ	ORLY	Thu, Dec 4, 2003	21.45	21.88	21.28	21.79
2674	NASDAQ	ORLY	Wed, Dec 3, 2003	21.69	21.70	21.31	21.48
2673	NASDAQ	ORLY	Tue, Dec 2, 2003	21.84	21.88	21.51	21.66
2672	NASDAQ	ORLY	Mon, Dec 1, 2003	21.70	21.90	21.33	21.90
2671	NASDAQ	ORLY	Fri, Nov 28, 2003	21.70	21.85	21.66	21.76
2670	NASDAQ	ORLY	Wed, Nov 26, 2003	21.54	21.65	21.43	21.64
2669	NASDAQ	ORLY	Tue, Nov 25, 2003	21.25	21.53	21.19	21.47
2668	NASDAQ	ORLY	Mon, Nov 24, 2003	20.65	21.30	20.61	21.25
2667	NASDAQ	ORLY	Fri, Nov 21, 2003	20.25	20.75	20.22	20.63
2666	NASDAQ	ORLY	Thu, Nov 20, 2003	20.43	20.47	20.14	20.23
2665	NASDAQ	ORLY	Wed, Nov 19, 2003	20.40	20.59	20.23	20.37
2664	NASDAQ	ORLY	Tue, Nov 18, 2003	20.88	20.94	20.35	20.38
2663	NASDAQ	ORLY	Mon, Nov 17, 2003	21.01	21.01	20.68	20.94
2662	NASDAQ	ORLY	Fri, Nov 14, 2003	21.24	21.25	20.89	20.94
2661	NASDAQ	ORLY	Thu, Nov 13, 2003	21.63	21.63	21.19	21.25
2660	NASDAQ	ORLY	Wed, Nov 12, 2003	21.01	21.62	20.97	21.61
2659	NASDAQ	ORLY	Tue, Nov 11, 2003	21.30	21.30	20.88	21.21
2658	NASDAQ	ORLY	Mon, Nov 10, 2003	21.47	21.57	21.19	21.29
2657	NASDAQ	ORLY	Fri, Nov 7, 2003	21.60	21.75	21.37	21.47
2656	NASDAQ	ORLY	Thu, Nov 6, 2003	21.63	21.73	21.33	21.73
2655	NASDAQ	ORLY	Wed, Nov 5, 2003	21.43	21.62	21.26	21.61
2654	NASDAQ	ORLY	Tue, Nov 4, 2003	21.62	21.66	21.42	21.44
2653	NASDAQ	ORLY	Mon, Nov 3, 2003	21.75	21.75	21.43	21.71
2652	NASDAQ	ORLY	Fri, Oct 31, 2003	22.39	22.41	21.54	21.73
2651	NASDAQ	ORLY	Thu, Oct 30, 2003	21.75	22.45	21.75	22.41
2650	NASDAQ	ORLY	Wed, Oct 29, 2003	21.25	21.82	21.05	21.71
2649	NASDAQ	ORLY	Tue, Oct 28, 2003	20.75	21.39	20.72	21.25
2648	NASDAQ	ORLY	Mon, Oct 27, 2003	19.82	20.95	19.69	20.92
2647	NASDAQ	ORLY	Fri, Oct 24, 2003	19.91	19.99	19.50	19.75
2646	NASDAQ	ORLY	Thu, Oct 23, 2003	19.25	19.91	19.17	19.90
2645	NASDAQ	ORLY	Wed, Oct 22, 2003	19.54	19.60	19.15	19.23
2644	NASDAQ	ORLY	Tue, Oct 21, 2003	19.42	19.60	19.16	19.54
2643	NASDAQ	ORLY	Mon, Oct 20, 2003	19.25	19.42	19.10	19.33
2642	NASDAQ	ORLY	Fri, Oct 17, 2003	19.64	19.64	18.95	19.29
2641	NASDAQ	ORLY	Thu, Oct 16, 2003	19.45	19.75	19.39	19.52
2640	NASDAQ	ORLY	Wed, Oct 15, 2003	19.58	19.63	19.17	19.42
2639	NASDAQ	ORLY	Tue, Oct 14, 2003	19.77	19.77	19.18	19.49
2638	NASDAQ	ORLY	Mon, Oct 13, 2003	19.60	19.88	19.60	19.75
2637	NASDAQ	ORLY	Fri, Oct 10, 2003	19.82	19.85	19.53	19.63
2636	NASDAQ	ORLY	Thu, Oct 9, 2003	19.59	19.90	19.59	19.75
2635	NASDAQ	ORLY	Wed, Oct 8, 2003	19.87	19.96	19.60	19.63
2634	NASDAQ	ORLY	Tue, Oct 7, 2003	19.85	20.03	19.70	19.94
2633	NASDAQ	ORLY	Mon, Oct 6, 2003	19.75	20.05	19.72	19.87
2632	NASDAQ	ORLY	Fri, Oct 3, 2003	19.17	19.73	19.14	19.71
2631	NASDAQ	ORLY	Thu, Oct 2, 2003	18.95	19.13	18.88	19.13
2630	NASDAQ	ORLY	Wed, Oct 1, 2003	18.42	19.08	18.27	19.06
2629	NASDAQ	ORLY	Tue, Sep 30, 2003	18.78	18.83	18.38	18.40
2628	NASDAQ	ORLY	Mon, Sep 29, 2003	18.72	19.01	18.63	18.83
2627	NASDAQ	ORLY	Fri, Sep 26, 2003	19.06	19.06	18.64	18.71
2626	NASDAQ	ORLY	Thu, Sep 25, 2003	19.77	19.90	18.98	19.05
2625	NASDAQ	ORLY	Wed, Sep 24, 2003	19.86	19.98	19.65	19.73
2624	NASDAQ	ORLY	Tue, Sep 23, 2003	19.35	19.86	19.24	19.73
2623	NASDAQ	ORLY	Mon, Sep 22, 2003	19.12	19.39	19.00	19.35
2622	NASDAQ	ORLY	Fri, Sep 19, 2003	19.06	19.27	19.02	19.23
2621	NASDAQ	ORLY	Thu, Sep 18, 2003	19.03	19.10	19.00	19.03
2620	NASDAQ	ORLY	Wed, Sep 17, 2003	18.95	19.14	18.95	19.09
2619	NASDAQ	ORLY	Tue, Sep 16, 2003	18.98	19.06	18.88	18.98
2618	NASDAQ	ORLY	Mon, Sep 15, 2003	18.91	19.12	18.86	18.97
2617	NASDAQ	ORLY	Fri, Sep 12, 2003	18.69	18.80	18.62	18.68
2616	NASDAQ	ORLY	Thu, Sep 11, 2003	18.56	18.74	18.46	18.74
2615	NASDAQ	ORLY	Wed, Sep 10, 2003	18.68	18.78	18.56	18.60
2614	NASDAQ	ORLY	Tue, Sep 9, 2003	19.29	19.30	18.76	18.85
2613	NASDAQ	ORLY	Mon, Sep 8, 2003	19.31	19.40	19.16	19.29
2612	NASDAQ	ORLY	Fri, Sep 5, 2003	19.30	19.33	19.11	19.28
2611	NASDAQ	ORLY	Thu, Sep 4, 2003	19.50	19.50	18.92	19.33
2610	NASDAQ	ORLY	Wed, Sep 3, 2003	19.23	19.50	19.20	19.49
2609	NASDAQ	ORLY	Tue, Sep 2, 2003	19.25	19.34	18.86	19.34
2608	NASDAQ	ORLY	Fri, Aug 29, 2003	18.79	19.18	18.72	19.18
2607	NASDAQ	ORLY	Thu, Aug 28, 2003	18.68	18.70	18.39	18.60
2606	NASDAQ	ORLY	Wed, Aug 27, 2003	18.49	18.71	18.48	18.63
2605	NASDAQ	ORLY	Tue, Aug 26, 2003	18.80	18.94	18.30	18.48
2604	NASDAQ	ORLY	Mon, Aug 25, 2003	19.08	19.09	18.83	18.84
2603	NASDAQ	ORLY	Fri, Aug 22, 2003	18.86	19.06	18.76	19.02
2602	NASDAQ	ORLY	Thu, Aug 21, 2003	18.86	18.94	18.62	18.89
2601	NASDAQ	ORLY	Wed, Aug 20, 2003	18.50	18.94	18.50	18.75
2600	NASDAQ	ORLY	Tue, Aug 19, 2003	18.33	18.68	18.28	18.61
2599	NASDAQ	ORLY	Mon, Aug 18, 2003	17.93	18.41	17.87	18.35
2598	NASDAQ	ORLY	Fri, Aug 15, 2003	18.00	18.03	17.88	17.93
2597	NASDAQ	ORLY	Thu, Aug 14, 2003	17.90	18.04	17.83	17.95
2596	NASDAQ	ORLY	Wed, Aug 13, 2003	17.75	17.89	17.70	17.88
2595	NASDAQ	ORLY	Tue, Aug 12, 2003	17.49	17.81	17.45	17.75
2594	NASDAQ	ORLY	Mon, Aug 11, 2003	17.48	17.50	17.17	17.45
2593	NASDAQ	ORLY	Fri, Aug 8, 2003	17.44	17.50	17.29	17.39
2592	NASDAQ	ORLY	Thu, Aug 7, 2003	17.51	17.80	17.18	17.38
2591	NASDAQ	ORLY	Wed, Aug 6, 2003	17.87	17.87	17.36	17.56
2590	NASDAQ	ORLY	Tue, Aug 5, 2003	18.43	18.50	17.77	17.78
2589	NASDAQ	ORLY	Mon, Aug 4, 2003	18.75	18.75	18.33	18.42
2588	NASDAQ	ORLY	Fri, Aug 1, 2003	19.00	19.13	18.61	18.70
2587	NASDAQ	ORLY	Thu, Jul 31, 2003	19.00	19.75	18.63	19.08
2586	NASDAQ	ORLY	Wed, Jul 30, 2003	18.15	19.00	18.15	18.87
2585	NASDAQ	ORLY	Tue, Jul 29, 2003	17.97	18.15	17.62	18.11
2584	NASDAQ	ORLY	Mon, Jul 28, 2003	18.02	18.17	17.81	17.89
2583	NASDAQ	ORLY	Fri, Jul 25, 2003	17.58	18.07	17.44	18.01
2582	NASDAQ	ORLY	Thu, Jul 24, 2003	17.54	17.85	17.46	17.56
2581	NASDAQ	ORLY	Wed, Jul 23, 2003	17.53	17.68	17.31	17.51
2580	NASDAQ	ORLY	Tue, Jul 22, 2003	17.35	17.81	17.32	17.51
2579	NASDAQ	ORLY	Mon, Jul 21, 2003	18.00	18.03	17.29	17.29
2578	NASDAQ	ORLY	Fri, Jul 18, 2003	17.67	18.00	17.60	18.00
2577	NASDAQ	ORLY	Thu, Jul 17, 2003	18.34	18.38	17.51	17.71
2576	NASDAQ	ORLY	Wed, Jul 16, 2003	18.71	18.77	18.25	18.42
2575	NASDAQ	ORLY	Tue, Jul 15, 2003	17.97	18.69	17.97	18.69
2574	NASDAQ	ORLY	Mon, Jul 14, 2003	18.04	18.13	17.91	17.95
2573	NASDAQ	ORLY	Fri, Jul 11, 2003	17.96	18.05	17.88	18.04
2572	NASDAQ	ORLY	Thu, Jul 10, 2003	18.43	18.45	17.66	18.03
2571	NASDAQ	ORLY	Wed, Jul 9, 2003	18.20	18.67	18.06	18.50
2570	NASDAQ	ORLY	Tue, Jul 8, 2003	17.15	18.28	17.11	18.26
2569	NASDAQ	ORLY	Mon, Jul 7, 2003	17.00	17.24	16.91	17.19
2568	NASDAQ	ORLY	Thu, Jul 3, 2003	16.96	17.06	16.75	16.97
2567	NASDAQ	ORLY	Wed, Jul 2, 2003	16.77	17.05	16.62	16.96
2566	NASDAQ	ORLY	Tue, Jul 1, 2003	16.68	16.85	16.63	16.77
2565	NASDAQ	ORLY	Mon, Jun 30, 2003	16.81	16.93	16.68	16.74
2564	NASDAQ	ORLY	Fri, Jun 27, 2003	16.78	17.08	16.69	16.84
2563	NASDAQ	ORLY	Thu, Jun 26, 2003	16.39	16.95	16.39	16.82
2562	NASDAQ	ORLY	Wed, Jun 25, 2003	16.59	16.72	16.40	16.40
2561	NASDAQ	ORLY	Tue, Jun 24, 2003	16.60	16.73	16.45	16.51
2560	NASDAQ	ORLY	Mon, Jun 23, 2003	16.88	16.97	16.48	16.53
2559	NASDAQ	ORLY	Fri, Jun 20, 2003	16.73	17.41	16.54	16.93
2558	NASDAQ	ORLY	Thu, Jun 19, 2003	17.03	17.12	16.60	16.72
2557	NASDAQ	ORLY	Wed, Jun 18, 2003	17.41	17.46	16.86	17.05
2556	NASDAQ	ORLY	Tue, Jun 17, 2003	17.53	17.65	17.31	17.48
2555	NASDAQ	ORLY	Mon, Jun 16, 2003	17.21	17.70	17.03	17.57
2554	NASDAQ	ORLY	Fri, Jun 13, 2003	17.25	17.26	17.01	17.23
2553	NASDAQ	ORLY	Thu, Jun 12, 2003	16.59	17.65	16.57	17.30
2552	NASDAQ	ORLY	Wed, Jun 11, 2003	16.38	16.63	16.18	16.63
2551	NASDAQ	ORLY	Tue, Jun 10, 2003	16.06	16.38	16.06	16.38
2550	NASDAQ	ORLY	Mon, Jun 9, 2003	16.07	16.17	15.99	16.12
2549	NASDAQ	ORLY	Fri, Jun 6, 2003	16.04	16.26	15.95	16.03
2548	NASDAQ	ORLY	Thu, Jun 5, 2003	15.48	16.04	15.38	16.01
2547	NASDAQ	ORLY	Wed, Jun 4, 2003	15.41	15.62	15.35	15.51
2546	NASDAQ	ORLY	Tue, Jun 3, 2003	15.56	15.59	15.35	15.41
2545	NASDAQ	ORLY	Mon, Jun 2, 2003	15.28	15.57	15.25	15.51
2544	NASDAQ	ORLY	Fri, May 30, 2003	15.28	15.30	15.04	15.26
2543	NASDAQ	ORLY	Thu, May 29, 2003	15.26	15.50	15.15	15.28
2542	NASDAQ	ORLY	Wed, May 28, 2003	15.22	15.44	15.15	15.27
2541	NASDAQ	ORLY	Tue, May 27, 2003	14.78	15.32	14.65	15.23
2540	NASDAQ	ORLY	Fri, May 23, 2003	14.95	14.96	14.66	14.78
2539	NASDAQ	ORLY	Thu, May 22, 2003	14.56	15.00	14.56	14.91
2538	NASDAQ	ORLY	Wed, May 21, 2003	14.65	14.74	14.48	14.62
2537	NASDAQ	ORLY	Tue, May 20, 2003	14.46	14.78	14.39	14.66
2536	NASDAQ	ORLY	Mon, May 19, 2003	15.23	15.23	14.43	14.48
2535	NASDAQ	ORLY	Fri, May 16, 2003	15.23	15.30	15.11	15.23
2534	NASDAQ	ORLY	Thu, May 15, 2003	15.25	15.47	15.12	15.25
2533	NASDAQ	ORLY	Wed, May 14, 2003	15.40	15.51	15.10	15.25
2532	NASDAQ	ORLY	Tue, May 13, 2003	15.58	15.58	15.22	15.37
2531	NASDAQ	ORLY	Mon, May 12, 2003	15.06	15.57	15.06	15.51
2530	NASDAQ	ORLY	Fri, May 9, 2003	15.18	15.30	14.95	15.28
2529	NASDAQ	ORLY	Thu, May 8, 2003	15.25	15.41	15.08	15.20
2528	NASDAQ	ORLY	Wed, May 7, 2003	15.44	15.50	15.30	15.30
2527	NASDAQ	ORLY	Tue, May 6, 2003	15.60	15.68	15.45	15.50
2526	NASDAQ	ORLY	Mon, May 5, 2003	15.29	15.69	15.27	15.61
2525	NASDAQ	ORLY	Fri, May 2, 2003	14.87	15.36	14.87	15.28
2524	NASDAQ	ORLY	Thu, May 1, 2003	14.85	14.95	14.53	14.90
2523	NASDAQ	ORLY	Wed, Apr 30, 2003	14.88	15.00	14.70	14.81
2522	NASDAQ	ORLY	Tue, Apr 29, 2003	14.73	14.94	14.68	14.90
2521	NASDAQ	ORLY	Mon, Apr 28, 2003	14.54	14.76	14.47	14.70
2520	NASDAQ	ORLY	Fri, Apr 25, 2003	14.90	15.00	14.58	14.61
2519	NASDAQ	ORLY	Thu, Apr 24, 2003	14.45	14.90	14.42	14.89
2518	NASDAQ	ORLY	Wed, Apr 23, 2003	14.49	14.85	14.27	14.80
2517	NASDAQ	ORLY	Tue, Apr 22, 2003	14.05	14.66	13.98	14.60
2516	NASDAQ	ORLY	Mon, Apr 21, 2003	14.18	14.24	13.81	14.05
2515	NASDAQ	ORLY	Thu, Apr 17, 2003	13.88	14.22	13.68	14.13
2514	NASDAQ	ORLY	Wed, Apr 16, 2003	14.12	14.17	13.79	13.82
2513	NASDAQ	ORLY	Tue, Apr 15, 2003	14.05	14.13	13.88	14.10
2512	NASDAQ	ORLY	Mon, Apr 14, 2003	13.81	14.10	13.81	14.04
2511	NASDAQ	ORLY	Fri, Apr 11, 2003	13.90	14.00	13.72	13.81
2510	NASDAQ	ORLY	Thu, Apr 10, 2003	13.90	14.05	13.82	13.95
2509	NASDAQ	ORLY	Wed, Apr 9, 2003	14.08	14.22	13.86	13.97
2508	NASDAQ	ORLY	Tue, Apr 8, 2003	13.92	14.24	13.90	14.12
2507	NASDAQ	ORLY	Mon, Apr 7, 2003	13.96	14.31	13.92	13.95
2506	NASDAQ	ORLY	Fri, Apr 4, 2003	13.89	14.09	13.83	14.04
2505	NASDAQ	ORLY	Thu, Apr 3, 2003	13.97	14.17	13.90	13.95
2504	NASDAQ	ORLY	Wed, Apr 2, 2003	13.51	14.08	13.48	13.91
2503	NASDAQ	ORLY	Tue, Apr 1, 2003	13.53	13.78	13.38	13.45
2502	NASDAQ	ORLY	Mon, Mar 31, 2003	13.13	13.60	13.09	13.54
2501	NASDAQ	ORLY	Fri, Mar 28, 2003	13.25	13.57	13.15	13.22
2500	NASDAQ	ORLY	Thu, Mar 27, 2003	13.58	13.60	13.18	13.26
2499	NASDAQ	ORLY	Wed, Mar 26, 2003	13.50	13.79	13.34	13.68
2498	NASDAQ	ORLY	Tue, Mar 25, 2003	13.40	13.52	13.24	13.35
2497	NASDAQ	ORLY	Mon, Mar 24, 2003	13.56	13.56	13.20	13.36
2496	NASDAQ	ORLY	Fri, Mar 21, 2003	13.58	13.60	13.41	13.52
2495	NASDAQ	ORLY	Thu, Mar 20, 2003	13.71	13.71	13.31	13.43
2494	NASDAQ	ORLY	Wed, Mar 19, 2003	13.75	13.75	13.57	13.73
2493	NASDAQ	ORLY	Tue, Mar 18, 2003	13.75	13.93	13.61	13.75
2492	NASDAQ	ORLY	Mon, Mar 17, 2003	13.30	13.78	12.99	13.71
2491	NASDAQ	ORLY	Fri, Mar 14, 2003	12.99	13.71	12.88	13.31
2490	NASDAQ	ORLY	Thu, Mar 13, 2003	12.55	13.06	12.55	12.97
2489	NASDAQ	ORLY	Wed, Mar 12, 2003	12.45	12.67	12.45	12.50
2488	NASDAQ	ORLY	Tue, Mar 11, 2003	12.80	12.90	12.40	12.50
2487	NASDAQ	ORLY	Mon, Mar 10, 2003	12.38	12.44	12.17	12.23
2486	NASDAQ	ORLY	Fri, Mar 7, 2003	12.35	12.49	12.14	12.36
2485	NASDAQ	ORLY	Thu, Mar 6, 2003	12.11	12.39	12.06	12.37
2484	NASDAQ	ORLY	Wed, Mar 5, 2003	12.00	12.31	12.00	12.10
2483	NASDAQ	ORLY	Tue, Mar 4, 2003	12.64	12.65	12.00	12.05
2482	NASDAQ	ORLY	Mon, Mar 3, 2003	12.80	12.90	12.61	12.67
2481	NASDAQ	ORLY	Fri, Feb 28, 2003	12.41	12.97	12.34	12.77
2480	NASDAQ	ORLY	Thu, Feb 27, 2003	11.64	12.43	11.55	12.31
2479	NASDAQ	ORLY	Wed, Feb 26, 2003	11.61	11.88	11.48	11.61
2478	NASDAQ	ORLY	Tue, Feb 25, 2003	11.88	11.88	11.50	11.63
2477	NASDAQ	ORLY	Mon, Feb 24, 2003	11.81	12.02	11.81	11.87
2476	NASDAQ	ORLY	Fri, Feb 21, 2003	11.60	11.88	11.55	11.86
2475	NASDAQ	ORLY	Thu, Feb 20, 2003	11.68	11.82	11.57	11.61
2474	NASDAQ	ORLY	Wed, Feb 19, 2003	11.98	11.99	11.57	11.60
2473	NASDAQ	ORLY	Tue, Feb 18, 2003	11.70	12.00	11.63	11.99
2472	NASDAQ	ORLY	Fri, Feb 14, 2003	11.63	11.75	11.48	11.70
2471	NASDAQ	ORLY	Thu, Feb 13, 2003	11.66	11.79	11.51	11.78
2470	NASDAQ	ORLY	Wed, Feb 12, 2003	11.58	11.83	11.55	11.67
2469	NASDAQ	ORLY	Tue, Feb 11, 2003	11.58	11.67	11.52	11.57
2468	NASDAQ	ORLY	Mon, Feb 10, 2003	11.73	11.73	11.46	11.51
2467	NASDAQ	ORLY	Fri, Feb 7, 2003	11.85	11.85	11.70	11.73
2466	NASDAQ	ORLY	Thu, Feb 6, 2003	11.90	12.03	11.75	11.76
2465	NASDAQ	ORLY	Wed, Feb 5, 2003	12.05	12.25	11.90	11.91
2464	NASDAQ	ORLY	Tue, Feb 4, 2003	12.29	12.29	12.02	12.02
2463	NASDAQ	ORLY	Mon, Feb 3, 2003	12.17	12.37	12.07	12.27
2462	NASDAQ	ORLY	Fri, Jan 31, 2003	12.16	12.33	12.05	12.22
2461	NASDAQ	ORLY	Thu, Jan 30, 2003	12.10	12.51	12.08	12.19
2460	NASDAQ	ORLY	Wed, Jan 29, 2003	12.02	12.36	11.89	12.22
2459	NASDAQ	ORLY	Tue, Jan 28, 2003	11.98	12.26	11.93	12.11
2458	NASDAQ	ORLY	Mon, Jan 27, 2003	12.31	12.38	11.88	11.95
2457	NASDAQ	ORLY	Fri, Jan 24, 2003	12.50	12.58	12.25	12.30
2456	NASDAQ	ORLY	Thu, Jan 23, 2003	12.38	12.57	12.33	12.45
2455	NASDAQ	ORLY	Wed, Jan 22, 2003	12.63	12.64	12.25	12.33
2454	NASDAQ	ORLY	Tue, Jan 21, 2003	12.79	12.85	12.35	12.39
2453	NASDAQ	ORLY	Fri, Jan 17, 2003	12.80	12.84	12.62	12.72
2452	NASDAQ	ORLY	Thu, Jan 16, 2003	12.65	12.84	12.55	12.75
2451	NASDAQ	ORLY	Wed, Jan 15, 2003	12.64	12.69	12.44	12.65
2450	NASDAQ	ORLY	Tue, Jan 14, 2003	12.43	12.63	12.43	12.62
2449	NASDAQ	ORLY	Mon, Jan 13, 2003	12.58	12.66	12.26	12.49
2448	NASDAQ	ORLY	Fri, Jan 10, 2003	12.48	12.68	12.38	12.53
2447	NASDAQ	ORLY	Thu, Jan 9, 2003	12.50	12.70	12.39	12.58
2446	NASDAQ	ORLY	Wed, Jan 8, 2003	12.52	12.77	12.36	12.42
2445	NASDAQ	ORLY	Tue, Jan 7, 2003	12.61	13.03	12.52	12.57
2444	NASDAQ	ORLY	Mon, Jan 6, 2003	12.46	12.95	12.46	12.74
2443	NASDAQ	ORLY	Fri, Jan 3, 2003	12.75	12.80	12.34	12.42
2442	NASDAQ	ORLY	Thu, Jan 2, 2003	12.65	12.85	12.65	12.77
2441	NASDAQ	ORLY	Tue, Dec 31, 2002	12.51	12.89	12.47	12.65
2440	NASDAQ	ORLY	Mon, Dec 30, 2002	12.38	12.76	12.23	12.52
2439	NASDAQ	ORLY	Fri, Dec 27, 2002	12.47	12.54	12.30	12.31
2438	NASDAQ	ORLY	Thu, Dec 26, 2002	12.49	12.61	12.35	12.46
2437	NASDAQ	ORLY	Tue, Dec 24, 2002	12.33	12.49	12.25	12.43
2436	NASDAQ	ORLY	Mon, Dec 23, 2002	12.59	12.82	12.22	12.37
2435	NASDAQ	ORLY	Fri, Dec 20, 2002	12.39	12.71	12.39	12.61
2434	NASDAQ	ORLY	Thu, Dec 19, 2002	12.59	12.67	12.14	12.38
2433	NASDAQ	ORLY	Wed, Dec 18, 2002	12.85	12.92	12.22	12.67
2432	NASDAQ	ORLY	Tue, Dec 17, 2002	13.28	13.28	12.84	12.92
2431	NASDAQ	ORLY	Mon, Dec 16, 2002	12.82	13.50	12.72	13.23
2430	NASDAQ	ORLY	Fri, Dec 13, 2002	13.13	13.29	12.62	12.77
2429	NASDAQ	ORLY	Thu, Dec 12, 2002	13.36	13.40	12.90	13.15
2428	NASDAQ	ORLY	Wed, Dec 11, 2002	13.49	13.56	13.24	13.37
2427	NASDAQ	ORLY	Tue, Dec 10, 2002	13.50	13.75	13.39	13.55
2426	NASDAQ	ORLY	Mon, Dec 9, 2002	13.80	13.86	13.25	13.47
2425	NASDAQ	ORLY	Fri, Dec 6, 2002	13.84	13.97	13.46	13.75
2424	NASDAQ	ORLY	Thu, Dec 5, 2002	13.98	14.07	13.43	13.89
2423	NASDAQ	ORLY	Wed, Dec 4, 2002	13.70	13.98	13.63	13.83
2422	NASDAQ	ORLY	Tue, Dec 3, 2002	13.78	14.08	13.58	13.79
2421	NASDAQ	ORLY	Mon, Dec 2, 2002	13.93	14.19	13.63	13.84
2420	NASDAQ	ORLY	Fri, Nov 29, 2002	13.98	14.18	13.78	13.88
2419	NASDAQ	ORLY	Wed, Nov 27, 2002	13.50	13.99	13.15	13.99
2418	NASDAQ	ORLY	Tue, Nov 26, 2002	13.85	13.92	12.98	13.20
2417	NASDAQ	ORLY	Mon, Nov 25, 2002	13.92	14.13	13.70	13.88
2416	NASDAQ	ORLY	Fri, Nov 22, 2002	14.01	14.24	13.85	13.97
2415	NASDAQ	ORLY	Thu, Nov 21, 2002	13.23	14.42	13.22	14.13
2414	NASDAQ	ORLY	Wed, Nov 20, 2002	12.48	13.25	12.42	13.25
2413	NASDAQ	ORLY	Tue, Nov 19, 2002	12.50	12.65	12.43	12.48
2412	NASDAQ	ORLY	Mon, Nov 18, 2002	12.78	12.84	12.31	12.63
2411	NASDAQ	ORLY	Fri, Nov 15, 2002	13.00	13.13	12.79	12.80
2410	NASDAQ	ORLY	Thu, Nov 14, 2002	13.13	13.33	12.94	13.05
2409	NASDAQ	ORLY	Wed, Nov 13, 2002	12.70	13.23	12.50	12.96
2408	NASDAQ	ORLY	Tue, Nov 12, 2002	12.80	13.00	12.63	12.85
2407	NASDAQ	ORLY	Mon, Nov 11, 2002	12.90	13.05	12.66	12.78
2406	NASDAQ	ORLY	Fri, Nov 8, 2002	13.00	13.18	12.83	12.91
2405	NASDAQ	ORLY	Thu, Nov 7, 2002	13.19	13.19	12.88	12.88
2404	NASDAQ	ORLY	Wed, Nov 6, 2002	13.28	13.50	13.10	13.17
2403	NASDAQ	ORLY	Tue, Nov 5, 2002	12.86	13.23	12.63	13.23
2402	NASDAQ	ORLY	Mon, Nov 4, 2002	13.63	13.87	12.68	12.76
2401	NASDAQ	ORLY	Fri, Nov 1, 2002	13.60	14.18	13.54	13.69
2400	NASDAQ	ORLY	Thu, Oct 31, 2002	13.45	13.82	13.41	13.64
2399	NASDAQ	ORLY	Wed, Oct 30, 2002	13.49	13.57	13.13	13.40
2398	NASDAQ	ORLY	Tue, Oct 29, 2002	13.70	13.85	13.03	13.41
2397	NASDAQ	ORLY	Mon, Oct 28, 2002	13.54	13.92	13.45	13.54
2396	NASDAQ	ORLY	Fri, Oct 25, 2002	13.31	13.52	13.23	13.47
2395	NASDAQ	ORLY	Thu, Oct 24, 2002	13.90	14.18	13.35	13.39
2394	NASDAQ	ORLY	Wed, Oct 23, 2002	15.56	15.56	13.65	13.84
2393	NASDAQ	ORLY	Tue, Oct 22, 2002	15.43	15.70	15.11	15.58
2392	NASDAQ	ORLY	Mon, Oct 21, 2002	14.83	15.46	14.68	15.41
2391	NASDAQ	ORLY	Fri, Oct 18, 2002	14.70	15.15	14.57	14.95
2390	NASDAQ	ORLY	Thu, Oct 17, 2002	14.03	14.94	14.03	14.91
2389	NASDAQ	ORLY	Wed, Oct 16, 2002	14.38	14.38	13.88	13.90
2388	NASDAQ	ORLY	Tue, Oct 15, 2002	14.34	14.55	14.15	14.22
2387	NASDAQ	ORLY	Mon, Oct 14, 2002	13.78	14.51	13.63	14.08
2386	NASDAQ	ORLY	Fri, Oct 11, 2002	13.35	14.11	13.28	13.79
2385	NASDAQ	ORLY	Thu, Oct 10, 2002	13.22	13.50	12.89	13.23
2384	NASDAQ	ORLY	Wed, Oct 9, 2002	13.57	13.60	12.89	12.92
2383	NASDAQ	ORLY	Tue, Oct 8, 2002	12.70	13.90	12.68	13.59
2382	NASDAQ	ORLY	Mon, Oct 7, 2002	13.50	13.51	12.64	12.64
2381	NASDAQ	ORLY	Fri, Oct 4, 2002	13.74	14.23	13.32	13.55
2380	NASDAQ	ORLY	Thu, Oct 3, 2002	14.10	14.27	13.73	13.75
2379	NASDAQ	ORLY	Wed, Oct 2, 2002	14.13	14.39	13.98	14.04
2378	NASDAQ	ORLY	Tue, Oct 1, 2002	14.25	14.54	13.63	14.37
2377	NASDAQ	ORLY	Mon, Sep 30, 2002	14.71	14.71	14.08	14.31
2376	NASDAQ	ORLY	Fri, Sep 27, 2002	15.11	15.32	14.62	14.68
2375	NASDAQ	ORLY	Thu, Sep 26, 2002	15.32	15.50	15.08	15.12
2374	NASDAQ	ORLY	Wed, Sep 25, 2002	14.85	15.32	14.66	15.23
2373	NASDAQ	ORLY	Tue, Sep 24, 2002	14.59	14.84	14.28	14.43
2372	NASDAQ	ORLY	Mon, Sep 23, 2002	15.02	15.02	14.42	14.51
2371	NASDAQ	ORLY	Fri, Sep 20, 2002	15.25	15.25	14.82	14.97
2370	NASDAQ	ORLY	Thu, Sep 19, 2002	15.32	15.32	15.11	15.20
2369	NASDAQ	ORLY	Wed, Sep 18, 2002	15.43	15.55	14.91	15.32
2368	NASDAQ	ORLY	Tue, Sep 17, 2002	15.73	15.73	15.33	15.35
2367	NASDAQ	ORLY	Mon, Sep 16, 2002	16.15	16.15	15.39	15.59
2366	NASDAQ	ORLY	Fri, Sep 13, 2002	15.45	15.63	15.33	15.48
2365	NASDAQ	ORLY	Thu, Sep 12, 2002	15.95	15.98	15.36	15.47
2364	NASDAQ	ORLY	Wed, Sep 11, 2002	15.88	16.24	15.76	15.98
2363	NASDAQ	ORLY	Tue, Sep 10, 2002	15.39	15.98	15.27	15.80
2362	NASDAQ	ORLY	Mon, Sep 9, 2002	15.25	15.58	15.04	15.42
2361	NASDAQ	ORLY	Fri, Sep 6, 2002	14.65	15.24	14.65	15.21
2360	NASDAQ	ORLY	Thu, Sep 5, 2002	14.77	14.97	14.36	14.71
2359	NASDAQ	ORLY	Wed, Sep 4, 2002	14.46	14.90	14.38	14.88
2358	NASDAQ	ORLY	Tue, Sep 3, 2002	14.88	14.88	14.46	14.50
2357	NASDAQ	ORLY	Fri, Aug 30, 2002	15.00	15.05	14.78	14.89
2356	NASDAQ	ORLY	Thu, Aug 29, 2002	15.08	15.29	14.50	15.06
2355	NASDAQ	ORLY	Wed, Aug 28, 2002	15.10	15.19	14.80	15.19
2354	NASDAQ	ORLY	Tue, Aug 27, 2002	15.50	15.51	14.88	15.06
2353	NASDAQ	ORLY	Mon, Aug 26, 2002	15.03	15.43	14.83	15.37
2352	NASDAQ	ORLY	Fri, Aug 23, 2002	15.33	15.33	14.80	15.01
2351	NASDAQ	ORLY	Thu, Aug 22, 2002	15.09	15.38	14.93	15.23
2350	NASDAQ	ORLY	Wed, Aug 21, 2002	14.98	15.10	14.71	15.10
2349	NASDAQ	ORLY	Tue, Aug 20, 2002	14.67	15.07	14.60	14.76
2348	NASDAQ	ORLY	Mon, Aug 19, 2002	14.85	15.05	14.68	15.00
2347	NASDAQ	ORLY	Fri, Aug 16, 2002	14.76	14.93	14.50	14.84
2346	NASDAQ	ORLY	Thu, Aug 15, 2002	13.95	14.88	13.95	14.83
2345	NASDAQ	ORLY	Wed, Aug 14, 2002	13.61	14.20	13.50	14.20
2344	NASDAQ	ORLY	Tue, Aug 13, 2002	13.69	14.02	13.52	13.64
2343	NASDAQ	ORLY	Mon, Aug 12, 2002	13.75	13.77	13.44	13.58
2342	NASDAQ	ORLY	Fri, Aug 9, 2002	13.52	13.93	13.30	13.84
2341	NASDAQ	ORLY	Thu, Aug 8, 2002	13.55	13.80	13.18	13.59
2340	NASDAQ	ORLY	Wed, Aug 7, 2002	13.52	13.75	13.41	13.51
2339	NASDAQ	ORLY	Tue, Aug 6, 2002	13.03	13.85	12.71	13.51
2338	NASDAQ	ORLY	Mon, Aug 5, 2002	13.01	13.48	12.95	13.00
2337	NASDAQ	ORLY	Fri, Aug 2, 2002	13.64	13.64	12.75	13.00
2336	NASDAQ	ORLY	Thu, Aug 1, 2002	14.10	14.10	13.38	13.57
2335	NASDAQ	ORLY	Wed, Jul 31, 2002	14.52	14.53	13.94	14.09
2334	NASDAQ	ORLY	Tue, Jul 30, 2002	14.69	14.90	14.07	14.47
2333	NASDAQ	ORLY	Mon, Jul 29, 2002	14.46	14.96	14.23	14.75
2332	NASDAQ	ORLY	Fri, Jul 26, 2002	13.72	14.45	13.57	14.41
2331	NASDAQ	ORLY	Thu, Jul 25, 2002	13.83	14.03	13.38	13.60
2330	NASDAQ	ORLY	Wed, Jul 24, 2002	12.55	14.00	12.05	13.98
2329	NASDAQ	ORLY	Tue, Jul 23, 2002	12.88	13.05	12.43	12.58
2328	NASDAQ	ORLY	Mon, Jul 22, 2002	13.18	13.47	12.70	12.87
2327	NASDAQ	ORLY	Fri, Jul 19, 2002	13.79	13.79	13.03	13.33
2326	NASDAQ	ORLY	Thu, Jul 18, 2002	13.96	14.35	13.65	13.79
2325	NASDAQ	ORLY	Wed, Jul 17, 2002	13.37	13.95	13.37	13.95
2324	NASDAQ	ORLY	Tue, Jul 16, 2002	13.62	13.62	13.23	13.44
2323	NASDAQ	ORLY	Mon, Jul 15, 2002	13.69	13.92	13.16	13.55
2322	NASDAQ	ORLY	Fri, Jul 12, 2002	13.83	13.99	13.65	13.69
2321	NASDAQ	ORLY	Thu, Jul 11, 2002	13.60	13.78	13.52	13.78
2320	NASDAQ	ORLY	Wed, Jul 10, 2002	13.53	13.90	13.28	13.60
2319	NASDAQ	ORLY	Tue, Jul 9, 2002	14.00	14.22	13.42	13.42
2318	NASDAQ	ORLY	Mon, Jul 8, 2002	14.12	14.30	14.01	14.17
2317	NASDAQ	ORLY	Fri, Jul 5, 2002	13.98	14.32	13.73	14.16
2316	NASDAQ	ORLY	Wed, Jul 3, 2002	13.63	13.98	13.53	13.76
2315	NASDAQ	ORLY	Tue, Jul 2, 2002	13.80	14.00	13.50	13.63
2314	NASDAQ	ORLY	Mon, Jul 1, 2002	13.90	14.18	13.73	13.81
2313	NASDAQ	ORLY	Fri, Jun 28, 2002	14.61	14.78	13.55	13.78
2312	NASDAQ	ORLY	Thu, Jun 27, 2002	14.36	14.62	13.95	14.54
2311	NASDAQ	ORLY	Wed, Jun 26, 2002	14.10	14.57	13.93	14.48
2310	NASDAQ	ORLY	Tue, Jun 25, 2002	14.35	14.75	14.06	14.19
2309	NASDAQ	ORLY	Mon, Jun 24, 2002	14.60	14.65	14.05	14.35
2308	NASDAQ	ORLY	Fri, Jun 21, 2002	14.83	14.97	14.13	14.56
2307	NASDAQ	ORLY	Thu, Jun 20, 2002	14.84	15.18	14.60	14.63
2306	NASDAQ	ORLY	Wed, Jun 19, 2002	15.13	15.13	14.68	14.81
2305	NASDAQ	ORLY	Tue, Jun 18, 2002	15.21	15.27	15.03	15.05
2304	NASDAQ	ORLY	Mon, Jun 17, 2002	15.82	15.82	15.26	15.33
2303	NASDAQ	ORLY	Fri, Jun 14, 2002	15.43	15.80	14.76	15.80
2302	NASDAQ	ORLY	Thu, Jun 13, 2002	15.80	15.95	15.40	15.43
2301	NASDAQ	ORLY	Wed, Jun 12, 2002	15.75	16.15	15.74	15.89
2300	NASDAQ	ORLY	Tue, Jun 11, 2002	16.64	16.66	16.05	16.16
2299	NASDAQ	ORLY	Mon, Jun 10, 2002	16.37	16.59	16.22	16.38
2298	NASDAQ	ORLY	Fri, Jun 7, 2002	15.65	16.34	15.38	16.29
2297	NASDAQ	ORLY	Thu, Jun 6, 2002	16.00	16.23	15.68	15.85
2296	NASDAQ	ORLY	Wed, Jun 5, 2002	15.65	16.11	15.65	15.93
2295	NASDAQ	ORLY	Tue, Jun 4, 2002	15.65	15.85	15.42	15.65
2294	NASDAQ	ORLY	Mon, Jun 3, 2002	16.08	16.22	15.63	15.94
2293	NASDAQ	ORLY	Fri, May 31, 2002	15.77	16.20	15.77	16.08
2292	NASDAQ	ORLY	Thu, May 30, 2002	15.48	16.00	15.45	16.00
2291	NASDAQ	ORLY	Wed, May 29, 2002	16.03	16.03	15.43	15.64
2290	NASDAQ	ORLY	Tue, May 28, 2002	16.07	16.15	15.69	15.96
2289	NASDAQ	ORLY	Fri, May 24, 2002	16.35	16.40	15.85	16.05
2288	NASDAQ	ORLY	Thu, May 23, 2002	15.90	16.33	15.70	16.24
2287	NASDAQ	ORLY	Wed, May 22, 2002	15.32	15.97	15.31	15.83
2286	NASDAQ	ORLY	Tue, May 21, 2002	16.00	16.28	15.12	15.13
2285	NASDAQ	ORLY	Mon, May 20, 2002	16.03	16.34	15.98	15.99
2284	NASDAQ	ORLY	Fri, May 17, 2002	16.30	16.52	16.25	16.36
2283	NASDAQ	ORLY	Thu, May 16, 2002	16.35	16.38	16.03	16.09
2282	NASDAQ	ORLY	Wed, May 15, 2002	16.04	16.42	15.92	16.37
2281	NASDAQ	ORLY	Tue, May 14, 2002	15.45	16.12	15.33	16.06
2280	NASDAQ	ORLY	Mon, May 13, 2002	15.46	15.70	15.21	15.38
2279	NASDAQ	ORLY	Fri, May 10, 2002	15.76	15.89	15.38	15.46
2278	NASDAQ	ORLY	Thu, May 9, 2002	16.03	16.15	15.76	15.76
2277	NASDAQ	ORLY	Wed, May 8, 2002	16.06	16.31	16.00	16.14
2276	NASDAQ	ORLY	Tue, May 7, 2002	16.26	16.27	15.92	15.93
2275	NASDAQ	ORLY	Mon, May 6, 2002	16.32	16.50	16.04	16.27
2274	NASDAQ	ORLY	Fri, May 3, 2002	16.80	16.80	16.30	16.35
2273	NASDAQ	ORLY	Thu, May 2, 2002	16.45	17.02	16.20	16.71
2272	NASDAQ	ORLY	Wed, May 1, 2002	16.17	16.84	16.01	16.58
2271	NASDAQ	ORLY	Tue, Apr 30, 2002	16.32	16.33	16.08	16.20
2270	NASDAQ	ORLY	Mon, Apr 29, 2002	16.24	16.65	15.99	16.25
2269	NASDAQ	ORLY	Fri, Apr 26, 2002	16.47	17.21	15.97	16.18
2268	NASDAQ	ORLY	Thu, Apr 25, 2002	15.49	16.69	15.23	16.47
2267	NASDAQ	ORLY	Wed, Apr 24, 2002	14.59	15.38	14.53	15.36
2266	NASDAQ	ORLY	Tue, Apr 23, 2002	14.45	14.69	14.31	14.50
2265	NASDAQ	ORLY	Mon, Apr 22, 2002	14.12	14.53	13.97	14.51
2264	NASDAQ	ORLY	Fri, Apr 19, 2002	13.91	14.16	13.81	14.13
2263	NASDAQ	ORLY	Thu, Apr 18, 2002	13.99	14.17	13.53	13.83
2262	NASDAQ	ORLY	Wed, Apr 17, 2002	14.53	14.63	13.93	13.93
2261	NASDAQ	ORLY	Tue, Apr 16, 2002	14.37	14.80	14.19	14.50
2260	NASDAQ	ORLY	Mon, Apr 15, 2002	14.63	14.79	14.00	14.31
2259	NASDAQ	ORLY	Fri, Apr 12, 2002	14.60	14.65	13.93	14.56
2258	NASDAQ	ORLY	Thu, Apr 11, 2002	14.65	14.65	14.33	14.50
2257	NASDAQ	ORLY	Wed, Apr 10, 2002	14.50	14.75	14.25	14.57
2256	NASDAQ	ORLY	Tue, Apr 9, 2002	14.70	15.04	14.39	14.44
2255	NASDAQ	ORLY	Mon, Apr 8, 2002	14.58	14.86	14.25	14.67
2254	NASDAQ	ORLY	Fri, Apr 5, 2002	14.33	14.75	14.23	14.56
2253	NASDAQ	ORLY	Thu, Apr 4, 2002	13.93	14.30	13.90	14.26
2252	NASDAQ	ORLY	Wed, Apr 3, 2002	14.60	14.60	13.95	14.13
2251	NASDAQ	ORLY	Tue, Apr 2, 2002	15.00	15.20	14.36	14.48
2250	NASDAQ	ORLY	Mon, Apr 1, 2002	15.64	15.64	14.96	14.97
2249	NASDAQ	ORLY	Thu, Mar 28, 2002	16.14	16.24	15.65	15.79
2248	NASDAQ	ORLY	Wed, Mar 27, 2002	16.04	16.38	15.90	16.05
2247	NASDAQ	ORLY	Tue, Mar 26, 2002	15.94	16.05	15.85	16.01
2246	NASDAQ	ORLY	Mon, Mar 25, 2002	16.02	16.03	15.40	15.88
2245	NASDAQ	ORLY	Fri, Mar 22, 2002	15.69	16.10	15.69	15.99
2244	NASDAQ	ORLY	Thu, Mar 21, 2002	16.05	16.13	15.66	15.85
2243	NASDAQ	ORLY	Wed, Mar 20, 2002	16.03	16.17	15.86	16.10
2242	NASDAQ	ORLY	Tue, Mar 19, 2002	15.93	16.03	15.87	15.96
2241	NASDAQ	ORLY	Mon, Mar 18, 2002	15.90	16.05	15.66	15.93
2240	NASDAQ	ORLY	Fri, Mar 15, 2002	15.70	16.05	15.70	16.04
2239	NASDAQ	ORLY	Thu, Mar 14, 2002	15.90	15.93	15.68	15.87
2238	NASDAQ	ORLY	Wed, Mar 13, 2002	16.07	16.25	15.73	15.92
2237	NASDAQ	ORLY	Tue, Mar 12, 2002	15.97	16.12	15.90	16.00
2236	NASDAQ	ORLY	Mon, Mar 11, 2002	16.49	16.60	15.68	15.97
2235	NASDAQ	ORLY	Fri, Mar 8, 2002	16.51	16.63	16.22	16.38
2234	NASDAQ	ORLY	Thu, Mar 7, 2002	15.91	16.53	15.78	16.35
2233	NASDAQ	ORLY	Wed, Mar 6, 2002	15.93	16.30	15.65	16.01
2232	NASDAQ	ORLY	Tue, Mar 5, 2002	16.19	16.25	15.65	15.66
2231	NASDAQ	ORLY	Mon, Mar 4, 2002	16.27	16.50	16.00	16.22
2230	NASDAQ	ORLY	Fri, Mar 1, 2002	16.63	16.75	16.28	16.40
2229	NASDAQ	ORLY	Thu, Feb 28, 2002	16.43	16.63	16.38	16.53
2228	NASDAQ	ORLY	Wed, Feb 27, 2002	17.00	17.00	16.23	16.47
2227	NASDAQ	ORLY	Tue, Feb 26, 2002	16.73	17.00	16.55	16.95
2226	NASDAQ	ORLY	Mon, Feb 25, 2002	16.30	16.90	16.30	16.56
2225	NASDAQ	ORLY	Fri, Feb 22, 2002	16.87	16.99	16.14	16.40
2224	NASDAQ	ORLY	Thu, Feb 21, 2002	16.97	17.05	16.67	16.68
2223	NASDAQ	ORLY	Wed, Feb 20, 2002	16.78	17.37	16.68	17.01
2222	NASDAQ	ORLY	Tue, Feb 19, 2002	17.26	17.26	16.55	16.86
2221	NASDAQ	ORLY	Fri, Feb 15, 2002	17.59	17.70	17.27	17.46
2220	NASDAQ	ORLY	Thu, Feb 14, 2002	17.63	17.93	17.32	17.49
2219	NASDAQ	ORLY	Wed, Feb 13, 2002	17.26	17.80	17.26	17.74
2218	NASDAQ	ORLY	Tue, Feb 12, 2002	17.06	17.40	17.05	17.37
2217	NASDAQ	ORLY	Mon, Feb 11, 2002	16.51	17.44	16.50	17.14
2216	NASDAQ	ORLY	Fri, Feb 8, 2002	16.06	16.69	15.98	16.51
2215	NASDAQ	ORLY	Thu, Feb 7, 2002	15.98	16.55	15.93	16.13
2214	NASDAQ	ORLY	Wed, Feb 6, 2002	16.44	16.69	15.87	16.05
2213	NASDAQ	ORLY	Tue, Feb 5, 2002	16.41	16.85	16.26	16.60
2212	NASDAQ	ORLY	Mon, Feb 4, 2002	16.79	16.80	16.11	16.35
2211	NASDAQ	ORLY	Fri, Feb 1, 2002	16.53	17.02	16.50	16.68
2210	NASDAQ	ORLY	Thu, Jan 31, 2002	16.00	16.74	15.88	16.55
2209	NASDAQ	ORLY	Wed, Jan 30, 2002	15.59	16.05	15.51	15.99
2208	NASDAQ	ORLY	Tue, Jan 29, 2002	15.94	16.06	15.61	15.65
2207	NASDAQ	ORLY	Mon, Jan 28, 2002	15.56	15.95	15.47	15.93
2206	NASDAQ	ORLY	Fri, Jan 25, 2002	15.34	15.75	15.07	15.48
2205	NASDAQ	ORLY	Thu, Jan 24, 2002	15.40	15.58	14.76	15.32
2204	NASDAQ	ORLY	Wed, Jan 23, 2002	15.40	15.63	15.31	15.42
2203	NASDAQ	ORLY	Tue, Jan 22, 2002	15.04	15.53	15.00	15.35
2202	NASDAQ	ORLY	Fri, Jan 18, 2002	15.51	15.65	14.99	15.05
2201	NASDAQ	ORLY	Thu, Jan 17, 2002	15.15	15.50	14.78	15.36
2200	NASDAQ	ORLY	Wed, Jan 16, 2002	15.08	15.30	14.93	15.14
2199	NASDAQ	ORLY	Tue, Jan 15, 2002	14.84	15.31	14.60	15.25
2198	NASDAQ	ORLY	Mon, Jan 14, 2002	14.41	15.01	14.31	14.84
2197	NASDAQ	ORLY	Fri, Jan 11, 2002	15.07	15.25	14.70	14.80
2196	NASDAQ	ORLY	Thu, Jan 10, 2002	14.91	15.17	14.87	15.00
2195	NASDAQ	ORLY	Wed, Jan 9, 2002	14.80	15.20	14.68	14.91
2194	NASDAQ	ORLY	Tue, Jan 8, 2002	14.95	15.30	14.58	14.75
2193	NASDAQ	ORLY	Mon, Jan 7, 2002	15.60	16.33	14.98	14.99
2192	NASDAQ	ORLY	Fri, Jan 4, 2002	16.35	16.45	15.05	15.95
2191	NASDAQ	ORLY	Thu, Jan 3, 2002	17.56	18.08	16.69	16.79
2190	NASDAQ	ORLY	Wed, Jan 2, 2002	18.16	18.63	17.21	17.59
2189	NASDAQ	ORLY	Mon, Dec 31, 2001	18.56	18.74	18.00	18.24
2188	NASDAQ	ORLY	Fri, Dec 28, 2001	18.81	19.11	18.38	18.40
2187	NASDAQ	ORLY	Thu, Dec 27, 2001	18.82	19.00	18.65	18.84
2186	NASDAQ	ORLY	Wed, Dec 26, 2001	18.45	18.83	18.42	18.52
2185	NASDAQ	ORLY	Mon, Dec 24, 2001	18.63	18.78	18.48	18.49
2184	NASDAQ	ORLY	Fri, Dec 21, 2001	18.75	18.97	18.27	18.60
2183	NASDAQ	ORLY	Thu, Dec 20, 2001	19.00	19.22	18.62	18.69
2182	NASDAQ	ORLY	Wed, Dec 19, 2001	19.14	19.18	18.81	19.00
2181	NASDAQ	ORLY	Tue, Dec 18, 2001	18.75	19.12	18.64	19.10
2180	NASDAQ	ORLY	Mon, Dec 17, 2001	17.81	19.08	17.60	18.81
2179	NASDAQ	ORLY	Fri, Dec 14, 2001	17.29	17.98	17.29	17.73
2178	NASDAQ	ORLY	Thu, Dec 13, 2001	17.28	17.75	17.17	17.45
2177	NASDAQ	ORLY	Wed, Dec 12, 2001	17.15	18.00	16.98	17.28
2176	NASDAQ	ORLY	Tue, Dec 11, 2001	17.83	17.84	16.94	17.15
2175	NASDAQ	ORLY	Mon, Dec 10, 2001	17.89	18.03	17.63	17.66
2174	NASDAQ	ORLY	Fri, Dec 7, 2001	18.26	18.26	17.84	18.02
2173	NASDAQ	ORLY	Thu, Dec 6, 2001	18.51	18.58	17.92	18.11
2172	NASDAQ	ORLY	Wed, Dec 5, 2001	16.75	18.68	16.75	18.11
2171	NASDAQ	ORLY	Tue, Dec 4, 2001	16.23	16.50	16.23	16.34
2170	NASDAQ	ORLY	Mon, Dec 3, 2001	16.73	16.73	16.11	16.22
2169	NASDAQ	ORLY	Fri, Nov 30, 2001	16.00	16.73	15.88	16.72
2168	NASDAQ	ORLY	Thu, Nov 29, 2001	15.83	16.07	15.64	15.98
2167	NASDAQ	ORLY	Wed, Nov 28, 2001	16.28	16.40	15.65	15.75
2166	NASDAQ	ORLY	Tue, Nov 27, 2001	16.10	16.47	16.08	16.20
2165	NASDAQ	ORLY	Mon, Nov 26, 2001	16.29	16.57	15.95	16.13
2164	NASDAQ	ORLY	Fri, Nov 23, 2001	16.25	16.50	16.04	16.35
2163	NASDAQ	ORLY	Wed, Nov 21, 2001	16.08	16.39	15.60	16.25
2162	NASDAQ	ORLY	Tue, Nov 20, 2001	16.72	17.00	16.07	16.34
2161	NASDAQ	ORLY	Mon, Nov 19, 2001	16.53	17.00	16.27	16.58
2160	NASDAQ	ORLY	Fri, Nov 16, 2001	16.52	16.66	16.29	16.52
2159	NASDAQ	ORLY	Thu, Nov 15, 2001	16.35	16.75	16.33	16.53
2158	NASDAQ	ORLY	Wed, Nov 14, 2001	15.68	16.58	15.68	16.46
2157	NASDAQ	ORLY	Tue, Nov 13, 2001	15.00	15.60	14.90	15.53
2156	NASDAQ	ORLY	Mon, Nov 12, 2001	14.56	14.98	14.36	14.88
2155	NASDAQ	ORLY	Fri, Nov 9, 2001	14.62	14.65	14.31	14.55
2154	NASDAQ	ORLY	Thu, Nov 8, 2001	14.55	14.87	14.11	14.50
2153	NASDAQ	ORLY	Wed, Nov 7, 2001	14.54	14.60	14.36	14.55
2152	NASDAQ	ORLY	Tue, Nov 6, 2001	14.70	14.73	14.44	14.55
2151	NASDAQ	ORLY	Mon, Nov 5, 2001	14.55	14.80	14.54	14.73
2150	NASDAQ	ORLY	Fri, Nov 2, 2001	14.18	14.84	14.13	14.42
2149	NASDAQ	ORLY	Thu, Nov 1, 2001	14.08	14.45	14.00	14.20
2148	NASDAQ	ORLY	Wed, Oct 31, 2001	14.05	14.48	13.95	14.13
2147	NASDAQ	ORLY	Tue, Oct 30, 2001	14.55	14.55	13.50	13.93
2146	NASDAQ	ORLY	Mon, Oct 29, 2001	14.80	14.80	14.32	14.42
2145	NASDAQ	ORLY	Fri, Oct 26, 2001	14.80	15.00	14.65	14.80
2144	NASDAQ	ORLY	Thu, Oct 25, 2001	15.10	15.10	14.46	14.66
2143	NASDAQ	ORLY	Wed, Oct 24, 2001	15.83	15.83	14.91	15.11
2142	NASDAQ	ORLY	Tue, Oct 23, 2001	15.95	16.21	15.60	15.86
2141	NASDAQ	ORLY	Mon, Oct 22, 2001	15.20	16.00	15.20	15.82
2140	NASDAQ	ORLY	Fri, Oct 19, 2001	14.63	15.44	14.59	15.33
2139	NASDAQ	ORLY	Thu, Oct 18, 2001	14.77	15.23	14.63	14.74
2138	NASDAQ	ORLY	Wed, Oct 17, 2001	15.00	15.14	14.39	14.92
2137	NASDAQ	ORLY	Tue, Oct 16, 2001	14.95	15.15	14.50	14.85
2136	NASDAQ	ORLY	Mon, Oct 15, 2001	14.98	15.18	14.57	15.03
2135	NASDAQ	ORLY	Fri, Oct 12, 2001	15.50	15.50	14.34	14.78
2134	NASDAQ	ORLY	Thu, Oct 11, 2001	15.33	15.93	14.95	15.50
2133	NASDAQ	ORLY	Wed, Oct 10, 2001	14.53	15.30	14.33	15.10
2132	NASDAQ	ORLY	Tue, Oct 9, 2001	14.40	14.49	14.03	14.36
2131	NASDAQ	ORLY	Mon, Oct 8, 2001	14.70	14.93	14.08	14.40
2130	NASDAQ	ORLY	Fri, Oct 5, 2001	15.08	15.08	14.48	14.63
2129	NASDAQ	ORLY	Thu, Oct 4, 2001	15.49	15.87	15.17	15.18
2128	NASDAQ	ORLY	Wed, Oct 3, 2001	14.35	15.69	14.35	15.48
2127	NASDAQ	ORLY	Tue, Oct 2, 2001	13.85	14.69	13.78	14.50
2126	NASDAQ	ORLY	Mon, Oct 1, 2001	14.38	14.38	13.58	13.85
2125	NASDAQ	ORLY	Fri, Sep 28, 2001	14.15	15.00	13.82	14.33
2124	NASDAQ	ORLY	Thu, Sep 27, 2001	13.45	14.15	13.25	14.06
2123	NASDAQ	ORLY	Wed, Sep 26, 2001	14.28	14.31	13.41	13.65
2122	NASDAQ	ORLY	Tue, Sep 25, 2001	13.78	14.19	13.42	14.05
2121	NASDAQ	ORLY	Mon, Sep 24, 2001	12.60	13.88	12.50	13.80
2120	NASDAQ	ORLY	Fri, Sep 21, 2001	11.48	12.55	11.30	12.50
2119	NASDAQ	ORLY	Thu, Sep 20, 2001	12.85	12.85	11.90	12.04
2118	NASDAQ	ORLY	Wed, Sep 19, 2001	11.80	13.41	11.77	13.25
2117	NASDAQ	ORLY	Tue, Sep 18, 2001	11.94	12.03	11.64	11.83
2116	NASDAQ	ORLY	Mon, Sep 17, 2001	12.49	12.82	11.50	12.00
2115	NASDAQ	ORLY	Mon, Sep 10, 2001	13.88	13.88	12.50	12.80
2114	NASDAQ	ORLY	Fri, Sep 7, 2001	15.53	15.82	14.18	14.19
2113	NASDAQ	ORLY	Thu, Sep 6, 2001	15.88	15.93	15.53	15.62
2112	NASDAQ	ORLY	Wed, Sep 5, 2001	15.95	16.00	15.40	15.73
2111	NASDAQ	ORLY	Tue, Sep 4, 2001	15.55	16.54	15.45	15.88
2110	NASDAQ	ORLY	Fri, Aug 31, 2001	15.54	15.95	15.47	15.60
2109	NASDAQ	ORLY	Thu, Aug 30, 2001	15.28	15.66	15.15	15.56
2108	NASDAQ	ORLY	Wed, Aug 29, 2001	15.46	15.56	15.23	15.30
2107	NASDAQ	ORLY	Tue, Aug 28, 2001	15.74	15.76	15.03	15.53
2106	NASDAQ	ORLY	Mon, Aug 27, 2001	15.52	15.89	15.43	15.55
2105	NASDAQ	ORLY	Fri, Aug 24, 2001	15.25	15.88	15.18	15.49
2104	NASDAQ	ORLY	Thu, Aug 23, 2001	14.99	15.37	14.85	15.18
2103	NASDAQ	ORLY	Wed, Aug 22, 2001	15.10	15.15	14.29	14.88
2102	NASDAQ	ORLY	Tue, Aug 21, 2001	15.54	15.63	15.15	15.21
2101	NASDAQ	ORLY	Mon, Aug 20, 2001	15.76	16.03	15.38	15.55
2100	NASDAQ	ORLY	Fri, Aug 17, 2001	15.98	16.19	15.60	15.74
2099	NASDAQ	ORLY	Thu, Aug 16, 2001	16.41	16.50	15.63	16.07
2098	NASDAQ	ORLY	Wed, Aug 15, 2001	16.42	16.68	16.29	16.46
2097	NASDAQ	ORLY	Tue, Aug 14, 2001	16.33	16.56	16.18	16.25
2096	NASDAQ	ORLY	Mon, Aug 13, 2001	16.40	16.50	16.20	16.38
2095	NASDAQ	ORLY	Fri, Aug 10, 2001	16.45	16.58	16.09	16.38
2094	NASDAQ	ORLY	Thu, Aug 9, 2001	16.08	16.52	16.08	16.40
2093	NASDAQ	ORLY	Wed, Aug 8, 2001	16.36	16.58	15.63	16.10
2092	NASDAQ	ORLY	Tue, Aug 7, 2001	16.38	16.57	16.03	16.50
2091	NASDAQ	ORLY	Mon, Aug 6, 2001	16.76	16.77	15.93	16.46
2090	NASDAQ	ORLY	Fri, Aug 3, 2001	17.00	17.25	16.60	16.79
2089	NASDAQ	ORLY	Thu, Aug 2, 2001	17.23	17.32	16.89	17.15
2088	NASDAQ	ORLY	Wed, Aug 1, 2001	17.43	17.45	16.58	17.15
2087	NASDAQ	ORLY	Tue, Jul 31, 2001	17.35	17.77	17.18	17.45
2086	NASDAQ	ORLY	Mon, Jul 30, 2001	17.33	17.43	17.11	17.35
2085	NASDAQ	ORLY	Fri, Jul 27, 2001	17.57	17.58	17.25	17.36
2084	NASDAQ	ORLY	Thu, Jul 26, 2001	17.05	17.76	17.05	17.73
2083	NASDAQ	ORLY	Wed, Jul 25, 2001	16.84	17.10	16.72	17.06
2082	NASDAQ	ORLY	Tue, Jul 24, 2001	16.93	17.10	16.62	16.83
2081	NASDAQ	ORLY	Mon, Jul 23, 2001	16.69	17.17	16.53	16.98
2080	NASDAQ	ORLY	Fri, Jul 20, 2001	16.49	16.82	16.43	16.68
2079	NASDAQ	ORLY	Thu, Jul 19, 2001	16.28	16.70	16.23	16.48
2078	NASDAQ	ORLY	Wed, Jul 18, 2001	16.03	16.49	16.00	16.26
2077	NASDAQ	ORLY	Tue, Jul 17, 2001	15.91	16.23	15.40	16.15
2076	NASDAQ	ORLY	Mon, Jul 16, 2001	16.00	16.13	15.67	15.83
2075	NASDAQ	ORLY	Fri, Jul 13, 2001	16.18	16.22	15.60	16.05
2074	NASDAQ	ORLY	Thu, Jul 12, 2001	14.80	16.50	14.69	16.24
2073	NASDAQ	ORLY	Wed, Jul 11, 2001	14.00	14.51	14.00	14.40
2072	NASDAQ	ORLY	Tue, Jul 10, 2001	14.00	14.34	14.00	14.08
2071	NASDAQ	ORLY	Mon, Jul 9, 2001	13.94	14.14	13.80	14.07
2070	NASDAQ	ORLY	Fri, Jul 6, 2001	14.35	14.45	13.79	13.95
2069	NASDAQ	ORLY	Thu, Jul 5, 2001	14.38	14.68	14.35	14.37
2068	NASDAQ	ORLY	Tue, Jul 3, 2001	14.11	14.55	14.11	14.50
2067	NASDAQ	ORLY	Mon, Jul 2, 2001	14.30	14.33	13.93	14.24
2066	NASDAQ	ORLY	Fri, Jun 29, 2001	13.93	14.66	13.93	14.35
2065	NASDAQ	ORLY	Thu, Jun 28, 2001	13.86	14.05	13.80	13.96
2064	NASDAQ	ORLY	Wed, Jun 27, 2001	13.28	13.90	13.28	13.85
2063	NASDAQ	ORLY	Tue, Jun 26, 2001	13.05	13.41	13.05	13.38
2062	NASDAQ	ORLY	Mon, Jun 25, 2001	12.98	13.28	12.98	13.14
2061	NASDAQ	ORLY	Fri, Jun 22, 2001	14.10	14.13	12.80	12.93
2060	NASDAQ	ORLY	Thu, Jun 21, 2001	14.45	14.73	13.98	14.10
2059	NASDAQ	ORLY	Wed, Jun 20, 2001	14.16	14.47	14.09	14.42
2058	NASDAQ	ORLY	Tue, Jun 19, 2001	14.02	14.41	13.88	14.12
2057	NASDAQ	ORLY	Mon, Jun 18, 2001	13.48	14.25	13.48	14.03
2056	NASDAQ	ORLY	Fri, Jun 15, 2001	13.33	13.88	13.25	13.50
2055	NASDAQ	ORLY	Thu, Jun 14, 2001	13.24	13.31	12.98	13.26
2054	NASDAQ	ORLY	Wed, Jun 13, 2001	13.00	13.88	12.96	13.34
2053	NASDAQ	ORLY	Tue, Jun 12, 2001	12.79	13.03	12.78	13.03
2052	NASDAQ	ORLY	Mon, Jun 11, 2001	12.91	13.02	12.72	12.91
2051	NASDAQ	ORLY	Fri, Jun 8, 2001	13.01	13.13	12.96	13.00
2050	NASDAQ	ORLY	Thu, Jun 7, 2001	13.01	13.13	12.92	13.05
2049	NASDAQ	ORLY	Wed, Jun 6, 2001	13.20	13.20	12.98	13.05
2048	NASDAQ	ORLY	Tue, Jun 5, 2001	13.06	13.33	12.80	13.20
2047	NASDAQ	ORLY	Mon, Jun 4, 2001	12.46	13.07	12.46	13.00
2046	NASDAQ	ORLY	Fri, Jun 1, 2001	12.61	12.73	12.33	12.50
2045	NASDAQ	ORLY	Thu, May 31, 2001	12.37	12.85	12.35	12.61
2044	NASDAQ	ORLY	Wed, May 30, 2001	12.15	12.50	12.10	12.48
2043	NASDAQ	ORLY	Tue, May 29, 2001	12.13	12.38	11.93	12.13
2042	NASDAQ	ORLY	Fri, May 25, 2001	12.27	12.40	12.15	12.16
2041	NASDAQ	ORLY	Thu, May 24, 2001	12.00	12.31	11.88	12.28
2040	NASDAQ	ORLY	Wed, May 23, 2001	12.54	12.62	11.84	12.08
2039	NASDAQ	ORLY	Tue, May 22, 2001	13.09	13.13	12.50	12.50
2038	NASDAQ	ORLY	Mon, May 21, 2001	11.94	13.00	11.90	12.89
2037	NASDAQ	ORLY	Fri, May 18, 2001	11.62	12.00	11.49	11.89
2036	NASDAQ	ORLY	Thu, May 17, 2001	11.35	11.60	11.33	11.47
2035	NASDAQ	ORLY	Wed, May 16, 2001	11.18	11.61	11.18	11.23
2034	NASDAQ	ORLY	Tue, May 15, 2001	11.17	11.48	11.04	11.25
2033	NASDAQ	ORLY	Mon, May 14, 2001	11.23	11.30	11.03	11.03
2032	NASDAQ	ORLY	Fri, May 11, 2001	11.08	11.40	11.05	11.20
2031	NASDAQ	ORLY	Thu, May 10, 2001	11.08	11.75	11.08	11.18
2030	NASDAQ	ORLY	Wed, May 9, 2001	11.36	11.63	10.95	11.06
2029	NASDAQ	ORLY	Tue, May 8, 2001	11.45	11.78	11.36	11.42
2028	NASDAQ	ORLY	Mon, May 7, 2001	11.70	11.73	11.25	11.30
2027	NASDAQ	ORLY	Fri, May 4, 2001	11.55	11.82	11.40	11.70
2026	NASDAQ	ORLY	Thu, May 3, 2001	11.72	11.75	11.40	11.56
2025	NASDAQ	ORLY	Wed, May 2, 2001	11.87	11.95	11.72	11.78
2024	NASDAQ	ORLY	Tue, May 1, 2001	11.88	11.98	11.73	11.97
2023	NASDAQ	ORLY	Mon, Apr 30, 2001	12.01	12.01	11.13	11.83
2022	NASDAQ	ORLY	Fri, Apr 27, 2001	11.63	12.40	11.63	12.06
2021	NASDAQ	ORLY	Thu, Apr 26, 2001	11.25	11.89	11.20	11.82
2020	NASDAQ	ORLY	Wed, Apr 25, 2001	10.92	11.43	10.78	11.43
2019	NASDAQ	ORLY	Tue, Apr 24, 2001	10.29	10.98	10.29	10.90
2018	NASDAQ	ORLY	Mon, Apr 23, 2001	10.60	10.75	10.29	10.33
2017	NASDAQ	ORLY	Fri, Apr 20, 2001	10.95	10.95	10.63	10.69
2016	NASDAQ	ORLY	Thu, Apr 19, 2001	10.55	11.00	10.55	10.95
2015	NASDAQ	ORLY	Wed, Apr 18, 2001	10.60	10.90	10.44	10.53
2014	NASDAQ	ORLY	Tue, Apr 17, 2001	10.46	10.58	10.16	10.50
2013	NASDAQ	ORLY	Mon, Apr 16, 2001	10.46	10.58	9.99	10.41
2012	NASDAQ	ORLY	Thu, Apr 12, 2001	10.42	10.55	10.05	10.55
2011	NASDAQ	ORLY	Wed, Apr 11, 2001	10.31	10.63	10.25	10.46
2010	NASDAQ	ORLY	Tue, Apr 10, 2001	10.18	10.40	10.01	10.30
2009	NASDAQ	ORLY	Mon, Apr 9, 2001	10.13	10.38	10.13	10.18
2008	NASDAQ	ORLY	Fri, Apr 6, 2001	10.25	10.50	9.94	10.28
2007	NASDAQ	ORLY	Thu, Apr 5, 2001	9.97	10.50	9.84	10.50
2006	NASDAQ	ORLY	Wed, Apr 4, 2001	9.66	10.00	9.38	9.97
2005	NASDAQ	ORLY	Tue, Apr 3, 2001	9.84	9.85	9.56	9.81
2004	NASDAQ	ORLY	Mon, Apr 2, 2001	9.75	10.06	9.56	9.84
2003	NASDAQ	ORLY	Fri, Mar 30, 2001	9.09	10.00	9.09	9.97
2002	NASDAQ	ORLY	Thu, Mar 29, 2001	9.06	9.47	9.00	9.16
2001	NASDAQ	ORLY	Wed, Mar 28, 2001	9.19	9.47	9.06	9.16
2000	NASDAQ	ORLY	Tue, Mar 27, 2001	9.00	9.50	8.88	9.34
1999	NASDAQ	ORLY	Mon, Mar 26, 2001	9.37	9.41	8.84	9.13
1998	NASDAQ	ORLY	Fri, Mar 23, 2001	9.28	9.38	9.13	9.31
1997	NASDAQ	ORLY	Thu, Mar 22, 2001	9.31	9.38	8.91	8.91
1996	NASDAQ	ORLY	Wed, Mar 21, 2001	9.36	9.47	9.25	9.47
1995	NASDAQ	ORLY	Tue, Mar 20, 2001	9.50	9.66	9.25	9.28
1994	NASDAQ	ORLY	Mon, Mar 19, 2001	9.38	9.59	9.31	9.53
1993	NASDAQ	ORLY	Fri, Mar 16, 2001	9.66	9.78	9.31	9.38
1992	NASDAQ	ORLY	Thu, Mar 15, 2001	9.38	9.56	9.38	9.38
1991	NASDAQ	ORLY	Wed, Mar 14, 2001	9.20	9.69	9.19	9.50
1990	NASDAQ	ORLY	Tue, Mar 13, 2001	9.25	9.50	9.25	9.47
1989	NASDAQ	ORLY	Mon, Mar 12, 2001	9.27	9.50	9.13	9.22
1988	NASDAQ	ORLY	Fri, Mar 9, 2001	9.31	9.50	9.16	9.25
1987	NASDAQ	ORLY	Thu, Mar 8, 2001	9.25	9.91	9.25	9.38
1986	NASDAQ	ORLY	Wed, Mar 7, 2001	9.07	9.56	9.06	9.25
1985	NASDAQ	ORLY	Tue, Mar 6, 2001	9.28	9.34	8.94	9.06
1984	NASDAQ	ORLY	Mon, Mar 5, 2001	9.16	9.72	9.06	9.25
1983	NASDAQ	ORLY	Fri, Mar 2, 2001	8.94	9.44	8.94	9.22
1982	NASDAQ	ORLY	Thu, Mar 1, 2001	9.34	9.44	8.94	9.16
1981	NASDAQ	ORLY	Wed, Feb 28, 2001	9.47	9.75	9.38	9.47
1980	NASDAQ	ORLY	Tue, Feb 27, 2001	9.57	9.75	9.50	9.59
1979	NASDAQ	ORLY	Mon, Feb 26, 2001	9.63	10.00	9.50	9.72
1978	NASDAQ	ORLY	Fri, Feb 23, 2001	9.44	9.75	9.19	9.72
1977	NASDAQ	ORLY	Thu, Feb 22, 2001	9.41	10.22	9.00	9.50
1976	NASDAQ	ORLY	Wed, Feb 21, 2001	9.88	10.06	9.38	9.53
1975	NASDAQ	ORLY	Tue, Feb 20, 2001	9.97	10.50	9.69	9.97
1974	NASDAQ	ORLY	Fri, Feb 16, 2001	10.03	10.03	9.63	9.75
1973	NASDAQ	ORLY	Thu, Feb 15, 2001	10.06	10.28	9.88	10.03
1972	NASDAQ	ORLY	Wed, Feb 14, 2001	9.44	10.13	9.38	10.06
1971	NASDAQ	ORLY	Tue, Feb 13, 2001	10.06	10.13	9.50	9.63
1970	NASDAQ	ORLY	Mon, Feb 12, 2001	7.94	11.00	7.75	10.00
1969	NASDAQ	ORLY	Fri, Feb 9, 2001	10.55	10.59	9.13	9.97
1968	NASDAQ	ORLY	Thu, Feb 8, 2001	10.69	11.00	10.38	10.53
1967	NASDAQ	ORLY	Wed, Feb 7, 2001	10.78	11.13	10.50	11.00
1966	NASDAQ	ORLY	Tue, Feb 6, 2001	10.59	11.00	10.47	10.84
1965	NASDAQ	ORLY	Mon, Feb 5, 2001	10.75	10.94	10.25	10.50
1964	NASDAQ	ORLY	Fri, Feb 2, 2001	11.25	11.50	10.69	10.69
1963	NASDAQ	ORLY	Thu, Feb 1, 2001	11.25	11.44	10.50	11.38
1962	NASDAQ	ORLY	Wed, Jan 31, 2001	10.97	11.56	10.94	11.25
1961	NASDAQ	ORLY	Tue, Jan 30, 2001	10.95	11.13	10.88	11.00
1960	NASDAQ	ORLY	Mon, Jan 29, 2001	10.50	11.13	10.50	11.00
1959	NASDAQ	ORLY	Fri, Jan 26, 2001	10.44	10.75	10.38	10.72
1958	NASDAQ	ORLY	Thu, Jan 25, 2001	10.41	10.75	10.00	10.66
1957	NASDAQ	ORLY	Wed, Jan 24, 2001	11.25	11.38	10.25	10.59
1956	NASDAQ	ORLY	Tue, Jan 23, 2001	12.13	12.25	11.25	11.41
1955	NASDAQ	ORLY	Mon, Jan 22, 2001	11.66	12.50	11.63	11.97
1954	NASDAQ	ORLY	Fri, Jan 19, 2001	12.44	12.94	11.63	11.63
1953	NASDAQ	ORLY	Thu, Jan 18, 2001	12.66	12.88	12.44	12.75
1952	NASDAQ	ORLY	Wed, Jan 17, 2001	12.88	13.25	12.69	12.72
1951	NASDAQ	ORLY	Tue, Jan 16, 2001	12.55	12.81	12.19	12.81
1950	NASDAQ	ORLY	Fri, Jan 12, 2001	12.44	12.91	12.34	12.44
1949	NASDAQ	ORLY	Thu, Jan 11, 2001	12.55	12.94	12.47	12.56
1948	NASDAQ	ORLY	Wed, Jan 10, 2001	12.53	12.63	12.22	12.63
1947	NASDAQ	ORLY	Tue, Jan 9, 2001	12.72	12.72	12.19	12.47
1946	NASDAQ	ORLY	Mon, Jan 8, 2001	12.81	13.06	12.44	12.53
1945	NASDAQ	ORLY	Fri, Jan 5, 2001	12.81	13.03	12.25	12.91
1944	NASDAQ	ORLY	Thu, Jan 4, 2001	12.92	13.19	12.75	12.88
1943	NASDAQ	ORLY	Wed, Jan 3, 2001	11.83	13.13	11.81	12.94
1942	NASDAQ	ORLY	Tue, Jan 2, 2001	13.56	13.59	11.88	12.19
1941	NASDAQ	ORLY	Fri, Dec 29, 2000	12.50	13.63	12.47	13.38
1940	NASDAQ	ORLY	Thu, Dec 28, 2000	12.38	12.53	12.06	12.47
1939	NASDAQ	ORLY	Wed, Dec 27, 2000	12.17	12.31	11.81	12.25
1938	NASDAQ	ORLY	Tue, Dec 26, 2000	11.69	12.25	11.53	12.13
1937	NASDAQ	ORLY	Fri, Dec 22, 2000	11.31	11.63	11.28	11.50
1936	NASDAQ	ORLY	Thu, Dec 21, 2000	11.03	11.50	10.88	11.34
1935	NASDAQ	ORLY	Wed, Dec 20, 2000	11.13	11.19	10.88	11.03
1934	NASDAQ	ORLY	Tue, Dec 19, 2000	11.00	11.31	10.88	11.13
1933	NASDAQ	ORLY	Mon, Dec 18, 2000	10.95	11.09	10.72	10.97
1932	NASDAQ	ORLY	Fri, Dec 15, 2000	10.84	11.00	10.63	11.00
1931	NASDAQ	ORLY	Thu, Dec 14, 2000	10.92	11.13	10.66	11.00
1930	NASDAQ	ORLY	Wed, Dec 13, 2000	11.03	11.06	10.19	11.03
1929	NASDAQ	ORLY	Tue, Dec 12, 2000	10.13	11.13	10.00	11.03
1928	NASDAQ	ORLY	Mon, Dec 11, 2000	9.25	10.19	9.22	10.09
1927	NASDAQ	ORLY	Fri, Dec 8, 2000	8.78	9.25	8.75	9.19
1926	NASDAQ	ORLY	Thu, Dec 7, 2000	8.75	8.81	8.72	8.78
1925	NASDAQ	ORLY	Wed, Dec 6, 2000	8.72	8.81	8.66	8.75
1924	NASDAQ	ORLY	Tue, Dec 5, 2000	8.56	9.25	8.56	8.81
1923	NASDAQ	ORLY	Mon, Dec 4, 2000	9.00	9.00	8.19	8.55
1922	NASDAQ	ORLY	Fri, Dec 1, 2000	8.53	9.22	8.47	9.00
1921	NASDAQ	ORLY	Thu, Nov 30, 2000	8.36	8.56	8.13	8.31
1920	NASDAQ	ORLY	Wed, Nov 29, 2000	9.41	9.41	8.31	8.50
1919	NASDAQ	ORLY	Tue, Nov 28, 2000	9.50	9.50	9.09	9.44
1918	NASDAQ	ORLY	Mon, Nov 27, 2000	9.47	9.69	9.25	9.38
1917	NASDAQ	ORLY	Fri, Nov 24, 2000	9.31	9.50	9.31	9.50
1916	NASDAQ	ORLY	Wed, Nov 22, 2000	9.41	9.47	9.31	9.41
1915	NASDAQ	ORLY	Tue, Nov 21, 2000	9.28	9.44	9.19	9.41
1914	NASDAQ	ORLY	Mon, Nov 20, 2000	9.25	9.50	9.06	9.34
1913	NASDAQ	ORLY	Fri, Nov 17, 2000	8.84	9.50	8.84	9.31
1912	NASDAQ	ORLY	Thu, Nov 16, 2000	8.88	9.06	8.69	8.88
1911	NASDAQ	ORLY	Wed, Nov 15, 2000	9.00	9.00	8.63	8.75
1910	NASDAQ	ORLY	Tue, Nov 14, 2000	8.38	8.94	8.38	8.94
1909	NASDAQ	ORLY	Mon, Nov 13, 2000	8.22	8.91	8.22	8.69
1908	NASDAQ	ORLY	Fri, Nov 10, 2000	8.88	9.00	8.25	8.34
1907	NASDAQ	ORLY	Thu, Nov 9, 2000	9.25	9.25	8.78	8.91
1906	NASDAQ	ORLY	Wed, Nov 8, 2000	8.84	9.41	8.82	9.31
1905	NASDAQ	ORLY	Tue, Nov 7, 2000	8.94	8.94	8.72	8.84
1904	NASDAQ	ORLY	Mon, Nov 6, 2000	9.06	9.13	8.81	8.81
1903	NASDAQ	ORLY	Fri, Nov 3, 2000	8.84	9.16	8.75	9.16
1902	NASDAQ	ORLY	Thu, Nov 2, 2000	8.84	8.94	8.75	8.94
1901	NASDAQ	ORLY	Wed, Nov 1, 2000	8.66	9.00	8.63	8.91
1900	NASDAQ	ORLY	Tue, Oct 31, 2000	8.69	9.00	8.50	9.00
1899	NASDAQ	ORLY	Mon, Oct 30, 2000	7.91	9.41	7.91	8.81
1898	NASDAQ	ORLY	Fri, Oct 27, 2000	7.84	8.03	7.81	7.94
1897	NASDAQ	ORLY	Thu, Oct 26, 2000	7.59	8.00	7.44	7.84
1896	NASDAQ	ORLY	Wed, Oct 25, 2000	7.31	7.94	7.13	7.59
1895	NASDAQ	ORLY	Tue, Oct 24, 2000	7.19	7.28	7.13	7.19
1894	NASDAQ	ORLY	Mon, Oct 23, 2000	7.19	7.25	7.06	7.19
1893	NASDAQ	ORLY	Fri, Oct 20, 2000	7.13	7.25	7.06	7.13
1892	NASDAQ	ORLY	Thu, Oct 19, 2000	7.25	7.25	7.19	7.25
1891	NASDAQ	ORLY	Wed, Oct 18, 2000	7.22	7.31	7.06	7.25
1890	NASDAQ	ORLY	Tue, Oct 17, 2000	7.20	7.31	7.06	7.28
1889	NASDAQ	ORLY	Mon, Oct 16, 2000	7.50	7.75	7.06	7.28
1888	NASDAQ	ORLY	Fri, Oct 13, 2000	7.06	7.75	7.06	7.75
1887	NASDAQ	ORLY	Thu, Oct 12, 2000	7.06	7.28	7.00	7.22
1886	NASDAQ	ORLY	Wed, Oct 11, 2000	7.03	7.22	7.03	7.03
1885	NASDAQ	ORLY	Tue, Oct 10, 2000	7.06	7.31	7.06	7.09
1884	NASDAQ	ORLY	Mon, Oct 9, 2000	7.16	7.31	7.00	7.19
1883	NASDAQ	ORLY	Fri, Oct 6, 2000	7.16	7.22	7.03	7.06
1882	NASDAQ	ORLY	Thu, Oct 5, 2000	7.22	7.44	7.03	7.06
1881	NASDAQ	ORLY	Wed, Oct 4, 2000	7.19	7.44	7.03	7.38
1880	NASDAQ	ORLY	Tue, Oct 3, 2000	7.13	7.31	7.00	7.31
1879	NASDAQ	ORLY	Mon, Oct 2, 2000	7.33	7.63	7.00	7.13
1878	NASDAQ	ORLY	Fri, Sep 29, 2000	7.33	7.63	6.88	7.31
1877	NASDAQ	ORLY	Thu, Sep 28, 2000	6.97	7.34	6.88	7.34
1876	NASDAQ	ORLY	Wed, Sep 27, 2000	7.03	7.19	6.94	7.03
1875	NASDAQ	ORLY	Tue, Sep 26, 2000	6.94	7.13	6.81	7.00
1874	NASDAQ	ORLY	Mon, Sep 25, 2000	7.06	7.16	6.81	6.81
1873	NASDAQ	ORLY	Fri, Sep 22, 2000	6.91	7.22	6.88	7.06
1872	NASDAQ	ORLY	Thu, Sep 21, 2000	6.97	7.25	6.97	7.22
1871	NASDAQ	ORLY	Wed, Sep 20, 2000	7.03	7.15	6.88	6.97
1870	NASDAQ	ORLY	Tue, Sep 19, 2000	6.92	7.06	6.88	7.06
1869	NASDAQ	ORLY	Mon, Sep 18, 2000	6.97	7.22	6.88	6.91
1868	NASDAQ	ORLY	Fri, Sep 15, 2000	7.09	7.31	6.88	6.94
1867	NASDAQ	ORLY	Thu, Sep 14, 2000	7.19	7.38	7.13	7.31
1866	NASDAQ	ORLY	Wed, Sep 13, 2000	7.34	7.34	7.09	7.28
1865	NASDAQ	ORLY	Tue, Sep 12, 2000	7.31	7.44	7.19	7.31
1864	NASDAQ	ORLY	Mon, Sep 11, 2000	7.25	7.50	7.03	7.22
1863	NASDAQ	ORLY	Fri, Sep 8, 2000	7.47	7.63	7.13	7.16
1862	NASDAQ	ORLY	Thu, Sep 7, 2000	7.25	7.50	7.19	7.47
1861	NASDAQ	ORLY	Wed, Sep 6, 2000	7.50	7.50	7.22	7.28
1860	NASDAQ	ORLY	Tue, Sep 5, 2000	7.47	7.53	7.38	7.38
1859	NASDAQ	ORLY	Fri, Sep 1, 2000	7.69	7.72	7.44	7.53
1858	NASDAQ	ORLY	Thu, Aug 31, 2000	7.70	7.78	7.59	7.63
1857	NASDAQ	ORLY	Wed, Aug 30, 2000	7.72	7.78	7.66	7.78
1856	NASDAQ	ORLY	Tue, Aug 29, 2000	7.78	7.78	7.63	7.72
1855	NASDAQ	ORLY	Mon, Aug 28, 2000	7.75	7.81	7.63	7.72
1854	NASDAQ	ORLY	Fri, Aug 25, 2000	7.94	7.94	7.69	7.75
1853	NASDAQ	ORLY	Thu, Aug 24, 2000	7.88	7.91	7.63	7.81
1852	NASDAQ	ORLY	Wed, Aug 23, 2000	7.66	7.91	7.44	7.88
1851	NASDAQ	ORLY	Tue, Aug 22, 2000	7.63	7.72	7.38	7.38
1850	NASDAQ	ORLY	Mon, Aug 21, 2000	7.78	7.91	7.63	7.69
1849	NASDAQ	ORLY	Fri, Aug 18, 2000	7.88	8.00	7.69	7.75
1848	NASDAQ	ORLY	Thu, Aug 17, 2000	7.88	7.94	7.84	7.91
1847	NASDAQ	ORLY	Wed, Aug 16, 2000	7.88	8.00	7.84	7.94
1846	NASDAQ	ORLY	Tue, Aug 15, 2000	8.00	8.03	7.78	7.88
1845	NASDAQ	ORLY	Mon, Aug 14, 2000	7.75	8.06	7.75	8.03
1844	NASDAQ	ORLY	Fri, Aug 11, 2000	7.66	7.94	7.56	7.94
1843	NASDAQ	ORLY	Thu, Aug 10, 2000	7.72	7.78	7.66	7.66
1842	NASDAQ	ORLY	Wed, Aug 9, 2000	7.94	7.97	7.66	7.81
1841	NASDAQ	ORLY	Tue, Aug 8, 2000	8.03	8.03	7.91	7.91
1840	NASDAQ	ORLY	Mon, Aug 7, 2000	7.97	8.03	7.72	8.03
1839	NASDAQ	ORLY	Fri, Aug 4, 2000	7.72	8.06	7.72	8.03
1838	NASDAQ	ORLY	Thu, Aug 3, 2000	7.41	7.91	7.25	7.72
1837	NASDAQ	ORLY	Wed, Aug 2, 2000	7.25	7.47	7.25	7.34
1836	NASDAQ	ORLY	Tue, Aug 1, 2000	7.25	7.31	7.25	7.28
1835	NASDAQ	ORLY	Mon, Jul 31, 2000	6.91	7.25	6.75	7.22
1834	NASDAQ	ORLY	Fri, Jul 28, 2000	6.88	7.22	6.75	6.88
1833	NASDAQ	ORLY	Thu, Jul 27, 2000	7.13	7.44	6.94	7.16
1832	NASDAQ	ORLY	Wed, Jul 26, 2000	6.88	7.25	6.81	7.25
1831	NASDAQ	ORLY	Tue, Jul 25, 2000	6.84	7.03	6.84	6.97
1830	NASDAQ	ORLY	Mon, Jul 24, 2000	7.00	7.06	6.75	6.81
1829	NASDAQ	ORLY	Fri, Jul 21, 2000	6.94	7.16	6.75	6.75
1828	NASDAQ	ORLY	Thu, Jul 20, 2000	6.88	7.16	6.88	7.16
1827	NASDAQ	ORLY	Wed, Jul 19, 2000	7.22	7.25	6.91	7.13
1826	NASDAQ	ORLY	Tue, Jul 18, 2000	7.19	7.41	7.16	7.19
1825	NASDAQ	ORLY	Mon, Jul 17, 2000	7.25	7.38	7.22	7.28
1824	NASDAQ	ORLY	Fri, Jul 14, 2000	7.25	7.44	7.19	7.19
1823	NASDAQ	ORLY	Thu, Jul 13, 2000	7.22	7.41	7.19	7.25
1822	NASDAQ	ORLY	Wed, Jul 12, 2000	7.41	7.50	7.22	7.25
1821	NASDAQ	ORLY	Tue, Jul 11, 2000	7.13	7.44	6.94	7.41
1820	NASDAQ	ORLY	Mon, Jul 10, 2000	7.22	7.25	7.09	7.19
1819	NASDAQ	ORLY	Fri, Jul 7, 2000	7.03	7.22	6.84	7.22
1818	NASDAQ	ORLY	Thu, Jul 6, 2000	6.84	7.25	6.56	7.22
1817	NASDAQ	ORLY	Wed, Jul 5, 2000	6.72	6.88	6.69	6.69
1816	NASDAQ	ORLY	Mon, Jul 3, 2000	6.84	6.91	6.63	6.72
1815	NASDAQ	ORLY	Fri, Jun 30, 2000	6.97	6.97	6.56	6.94
1814	NASDAQ	ORLY	Thu, Jun 29, 2000	6.75	6.94	6.31	6.88
1813	NASDAQ	ORLY	Wed, Jun 28, 2000	6.38	7.00	6.34	7.00
1812	NASDAQ	ORLY	Tue, Jun 27, 2000	6.25	6.44	5.88	6.34
1811	NASDAQ	ORLY	Mon, Jun 26, 2000	6.16	6.38	6.00	6.22
1810	NASDAQ	ORLY	Fri, Jun 23, 2000	6.81	6.84	6.06	6.19
1809	NASDAQ	ORLY	Thu, Jun 22, 2000	6.97	7.00	6.75	6.84
1808	NASDAQ	ORLY	Wed, Jun 21, 2000	6.78	7.03	6.78	6.97
1807	NASDAQ	ORLY	Tue, Jun 20, 2000	6.88	6.97	6.72	6.78
1806	NASDAQ	ORLY	Mon, Jun 19, 2000	6.94	7.00	6.88	6.95
1805	NASDAQ	ORLY	Fri, Jun 16, 2000	7.03	7.03	6.81	6.97
1804	NASDAQ	ORLY	Thu, Jun 15, 2000	6.78	7.09	6.72	7.03
1803	NASDAQ	ORLY	Wed, Jun 14, 2000	7.06	7.06	6.75	6.75
1802	NASDAQ	ORLY	Tue, Jun 13, 2000	6.61	7.06	6.61	7.03
1801	NASDAQ	ORLY	Mon, Jun 12, 2000	6.91	7.00	6.72	6.97
1800	NASDAQ	ORLY	Fri, Jun 9, 2000	7.03	7.03	6.69	6.81
1799	NASDAQ	ORLY	Thu, Jun 8, 2000	6.78	7.25	6.78	7.03
1798	NASDAQ	ORLY	Wed, Jun 7, 2000	6.75	7.03	6.50	6.81
1797	NASDAQ	ORLY	Tue, Jun 6, 2000	7.00	7.09	6.70	6.72
1796	NASDAQ	ORLY	Mon, Jun 5, 2000	6.97	7.03	6.94	7.00
1795	NASDAQ	ORLY	Fri, Jun 2, 2000	6.95	7.19	6.88	6.97
1794	NASDAQ	ORLY	Thu, Jun 1, 2000	6.69	6.97	6.69	6.81
1793	NASDAQ	ORLY	Wed, May 31, 2000	6.94	6.94	6.59	6.81
1792	NASDAQ	ORLY	Tue, May 30, 2000	6.91	7.03	6.69	6.91
1791	NASDAQ	ORLY	Fri, May 26, 2000	7.25	7.34	6.75	6.94
1790	NASDAQ	ORLY	Thu, May 25, 2000	7.50	7.50	7.25	7.28
1789	NASDAQ	ORLY	Wed, May 24, 2000	7.50	7.50	7.19	7.41
1788	NASDAQ	ORLY	Tue, May 23, 2000	7.31	7.56	7.22	7.31
1787	NASDAQ	ORLY	Mon, May 22, 2000	7.50	7.50	7.00	7.31
1786	NASDAQ	ORLY	Fri, May 19, 2000	7.53	7.56	7.34	7.38
1785	NASDAQ	ORLY	Thu, May 18, 2000	7.41	7.56	7.31	7.50
1784	NASDAQ	ORLY	Wed, May 17, 2000	7.50	7.53	7.31	7.38
1783	NASDAQ	ORLY	Tue, May 16, 2000	7.50	7.72	7.50	7.63
1782	NASDAQ	ORLY	Mon, May 15, 2000	6.91	7.63	6.91	7.59
1781	NASDAQ	ORLY	Fri, May 12, 2000	7.09	7.25	6.81	6.88
1780	NASDAQ	ORLY	Thu, May 11, 2000	6.94	7.25	6.91	7.09
1779	NASDAQ	ORLY	Wed, May 10, 2000	6.84	7.06	6.72	6.94
1778	NASDAQ	ORLY	Tue, May 9, 2000	6.94	6.94	6.72	6.88
1777	NASDAQ	ORLY	Mon, May 8, 2000	6.81	7.25	6.78	6.88
1776	NASDAQ	ORLY	Fri, May 5, 2000	6.50	6.94	6.47	6.94
1775	NASDAQ	ORLY	Thu, May 4, 2000	6.53	6.69	6.44	6.50
1774	NASDAQ	ORLY	Wed, May 3, 2000	6.69	6.75	6.13	6.50
1773	NASDAQ	ORLY	Tue, May 2, 2000	6.97	7.00	6.69	6.72
1772	NASDAQ	ORLY	Mon, May 1, 2000	6.88	7.13	6.81	6.97
1771	NASDAQ	ORLY	Fri, Apr 28, 2000	6.84	7.13	6.75	6.75
1770	NASDAQ	ORLY	Thu, Apr 27, 2000	6.75	7.03	6.56	6.81
1769	NASDAQ	ORLY	Wed, Apr 26, 2000	6.63	7.34	6.56	7.16
1768	NASDAQ	ORLY	Tue, Apr 25, 2000	6.25	6.66	6.06	6.66
1767	NASDAQ	ORLY	Mon, Apr 24, 2000	6.34	6.41	6.19	6.22
1766	NASDAQ	ORLY	Thu, Apr 20, 2000	6.38	6.56	6.34	6.38
1765	NASDAQ	ORLY	Wed, Apr 19, 2000	6.38	6.66	6.00	6.09
1764	NASDAQ	ORLY	Tue, Apr 18, 2000	6.42	6.75	6.38	6.53
1763	NASDAQ	ORLY	Mon, Apr 17, 2000	6.50	6.66	6.13	6.50
1762	NASDAQ	ORLY	Fri, Apr 14, 2000	6.75	6.88	6.28	6.47
1761	NASDAQ	ORLY	Thu, Apr 13, 2000	6.63	6.94	6.59	6.72
1760	NASDAQ	ORLY	Wed, Apr 12, 2000	6.69	6.75	6.28	6.44
1759	NASDAQ	ORLY	Tue, Apr 11, 2000	6.97	6.97	6.31	6.53
1758	NASDAQ	ORLY	Mon, Apr 10, 2000	6.97	7.34	6.78	6.84
1757	NASDAQ	ORLY	Fri, Apr 7, 2000	7.22	7.22	6.81	6.97
1756	NASDAQ	ORLY	Thu, Apr 6, 2000	7.25	7.47	7.13	7.22
1755	NASDAQ	ORLY	Wed, Apr 5, 2000	7.31	7.63	7.25	7.41
1754	NASDAQ	ORLY	Tue, Apr 4, 2000	7.47	7.50	6.75	7.38
1753	NASDAQ	ORLY	Mon, Apr 3, 2000	7.31	7.50	7.06	7.38
1752	NASDAQ	ORLY	Fri, Mar 31, 2000	7.63	7.75	7.00	7.09
1751	NASDAQ	ORLY	Thu, Mar 30, 2000	7.22	7.69	7.09	7.50
1750	NASDAQ	ORLY	Wed, Mar 29, 2000	7.63	8.13	7.13	7.22
1749	NASDAQ	ORLY	Tue, Mar 28, 2000	8.19	8.22	7.44	7.69
1748	NASDAQ	ORLY	Mon, Mar 27, 2000	8.17	8.31	7.88	8.19
1747	NASDAQ	ORLY	Fri, Mar 24, 2000	7.47	8.44	7.38	8.13
1746	NASDAQ	ORLY	Thu, Mar 23, 2000	7.28	7.50	7.25	7.38
1745	NASDAQ	ORLY	Wed, Mar 22, 2000	7.56	7.56	7.31	7.44
1744	NASDAQ	ORLY	Tue, Mar 21, 2000	7.42	7.63	7.34	7.53
1743	NASDAQ	ORLY	Mon, Mar 20, 2000	7.31	7.47	7.13	7.28
1742	NASDAQ	ORLY	Fri, Mar 17, 2000	6.97	7.25	6.94	7.19
1741	NASDAQ	ORLY	Thu, Mar 16, 2000	6.38	7.56	6.31	7.44
1740	NASDAQ	ORLY	Wed, Mar 15, 2000	5.69	6.25	5.66	6.19
1739	NASDAQ	ORLY	Tue, Mar 14, 2000	5.41	6.13	5.38	5.66
1738	NASDAQ	ORLY	Mon, Mar 13, 2000	5.13	5.44	5.00	5.28
1737	NASDAQ	ORLY	Fri, Mar 10, 2000	5.47	5.69	5.00	5.00
1736	NASDAQ	ORLY	Thu, Mar 9, 2000	4.88	5.50	4.78	5.47
1735	NASDAQ	ORLY	Wed, Mar 8, 2000	5.00	5.00	4.13	4.63
1734	NASDAQ	ORLY	Tue, Mar 7, 2000	5.69	5.69	4.75	4.81
1733	NASDAQ	ORLY	Mon, Mar 6, 2000	6.03	6.16	5.47	5.47
1732	NASDAQ	ORLY	Fri, Mar 3, 2000	5.84	6.06	5.56	6.06
1731	NASDAQ	ORLY	Thu, Mar 2, 2000	6.03	6.03	5.53	5.53
1730	NASDAQ	ORLY	Wed, Mar 1, 2000	6.97	6.97	6.00	6.03
1729	NASDAQ	ORLY	Tue, Feb 29, 2000	6.72	7.25	6.59	7.00
1728	NASDAQ	ORLY	Mon, Feb 28, 2000	6.50	6.66	6.34	6.55
1727	NASDAQ	ORLY	Fri, Feb 25, 2000	6.52	6.53	6.31	6.44
1726	NASDAQ	ORLY	Thu, Feb 24, 2000	5.81	6.81	5.78	6.53
1725	NASDAQ	ORLY	Wed, Feb 23, 2000	5.63	5.88	5.50	5.77
1724	NASDAQ	ORLY	Tue, Feb 22, 2000	5.47	5.94	5.38	5.63
1723	NASDAQ	ORLY	Fri, Feb 18, 2000	5.47	5.81	5.38	5.38
1722	NASDAQ	ORLY	Thu, Feb 17, 2000	5.84	5.88	5.25	5.38
1721	NASDAQ	ORLY	Wed, Feb 16, 2000	6.13	6.16	5.63	5.75
1720	NASDAQ	ORLY	Tue, Feb 15, 2000	6.38	6.38	6.06	6.09
1719	NASDAQ	ORLY	Mon, Feb 14, 2000	6.09	6.38	6.06	6.34
1718	NASDAQ	ORLY	Fri, Feb 11, 2000	6.53	6.59	5.94	6.09
1717	NASDAQ	ORLY	Thu, Feb 10, 2000	6.06	6.56	6.00	6.53
1716	NASDAQ	ORLY	Wed, Feb 9, 2000	6.56	6.56	6.03	6.03
1715	NASDAQ	ORLY	Tue, Feb 8, 2000	6.53	6.63	6.25	6.63
1714	NASDAQ	ORLY	Mon, Feb 7, 2000	6.66	6.75	6.44	6.50
1713	NASDAQ	ORLY	Fri, Feb 4, 2000	6.78	6.84	6.56	6.63
1712	NASDAQ	ORLY	Thu, Feb 3, 2000	6.50	6.88	6.31	6.78
1711	NASDAQ	ORLY	Wed, Feb 2, 2000	6.75	6.78	6.31	6.38
1710	NASDAQ	ORLY	Tue, Feb 1, 2000	6.53	6.88	6.50	6.69
1709	NASDAQ	ORLY	Mon, Jan 31, 2000	6.59	6.72	6.50	6.56
1708	NASDAQ	ORLY	Fri, Jan 28, 2000	6.69	6.69	6.50	6.50
1707	NASDAQ	ORLY	Thu, Jan 27, 2000	6.63	6.75	6.38	6.66
1706	NASDAQ	ORLY	Wed, Jan 26, 2000	6.91	6.94	6.19	6.31
1705	NASDAQ	ORLY	Tue, Jan 25, 2000	7.00	7.03	6.63	6.88
1704	NASDAQ	ORLY	Mon, Jan 24, 2000	6.92	7.19	6.75	6.75
1703	NASDAQ	ORLY	Fri, Jan 21, 2000	6.97	7.03	6.66	6.78
1702	NASDAQ	ORLY	Thu, Jan 20, 2000	6.88	6.94	6.59	6.66
1701	NASDAQ	ORLY	Wed, Jan 19, 2000	7.25	7.41	6.57	6.66
1700	NASDAQ	ORLY	Tue, Jan 18, 2000	7.50	7.50	6.78	7.06
1699	NASDAQ	ORLY	Fri, Jan 14, 2000	8.31	8.31	7.13	7.14
1698	NASDAQ	ORLY	Thu, Jan 13, 2000	8.27	8.31	8.09	8.19
1697	NASDAQ	ORLY	Wed, Jan 12, 2000	8.28	8.31	7.88	8.13
1696	NASDAQ	ORLY	Tue, Jan 11, 2000	8.50	8.53	8.22	8.28
1695	NASDAQ	ORLY	Mon, Jan 10, 2000	8.50	8.56	8.22	8.41
1694	NASDAQ	ORLY	Fri, Jan 7, 2000	9.63	9.75	8.09	8.31
1693	NASDAQ	ORLY	Thu, Jan 6, 2000	10.13	10.13	9.41	9.47
1692	NASDAQ	ORLY	Wed, Jan 5, 2000	10.00	10.31	9.88	10.03
1691	NASDAQ	ORLY	Tue, Jan 4, 2000	10.50	10.50	9.78	9.97
1690	NASDAQ	ORLY	Mon, Jan 3, 2000	11.06	11.06	10.03	10.75
1689	NASDAQ	ORLY	Fri, Dec 31, 1999	10.38	11.00	10.34	10.75
1688	NASDAQ	ORLY	Thu, Dec 30, 1999	11.03	11.13	10.41	10.41
1687	NASDAQ	ORLY	Wed, Dec 29, 1999	10.98	11.13	10.41	11.00
1686	NASDAQ	ORLY	Tue, Dec 28, 1999	10.91	11.00	10.66	10.98
1685	NASDAQ	ORLY	Mon, Dec 27, 1999	10.69	10.94	10.00	10.92
1684	NASDAQ	ORLY	Thu, Dec 23, 1999	10.50	10.56	10.00	10.56
1683	NASDAQ	ORLY	Wed, Dec 22, 1999	10.00	10.63	9.97	10.56
1682	NASDAQ	ORLY	Tue, Dec 21, 1999	9.81	10.06	9.81	10.03
1681	NASDAQ	ORLY	Mon, Dec 20, 1999	9.81	10.22	9.72	10.03
1680	NASDAQ	ORLY	Fri, Dec 17, 1999	10.13	10.50	9.78	10.03
1679	NASDAQ	ORLY	Thu, Dec 16, 1999	11.34	11.34	10.00	10.28
1678	NASDAQ	ORLY	Wed, Dec 15, 1999	10.63	11.25	10.50	11.25
1677	NASDAQ	ORLY	Tue, Dec 14, 1999	11.13	11.13	10.50	10.56
1676	NASDAQ	ORLY	Mon, Dec 13, 1999	10.50	11.06	10.48	10.97
1675	NASDAQ	ORLY	Fri, Dec 10, 1999	10.75	10.75	9.75	9.78
1674	NASDAQ	ORLY	Thu, Dec 9, 1999	10.63	10.88	10.00	10.88
1673	NASDAQ	ORLY	Wed, Dec 8, 1999	11.00	11.00	10.31	10.31
1672	NASDAQ	ORLY	Tue, Dec 7, 1999	11.27	11.28	10.75	10.81
1671	NASDAQ	ORLY	Mon, Dec 6, 1999	11.56	11.59	11.31	11.31
1670	NASDAQ	ORLY	Fri, Dec 3, 1999	11.56	11.56	11.25	11.53
1669	NASDAQ	ORLY	Thu, Dec 2, 1999	12.00	12.00	11.00	11.56
1668	NASDAQ	ORLY	Wed, Dec 1, 1999	11.63	12.00	11.47	11.97
1667	NASDAQ	ORLY	Tue, Nov 30, 1999	11.69	11.86	11.50	11.50
1666	NASDAQ	ORLY	Mon, Nov 29, 1999	12.02	12.06	11.69	11.72
1665	NASDAQ	ORLY	Fri, Nov 26, 1999	12.00	12.02	11.91	11.98
1664	NASDAQ	ORLY	Wed, Nov 24, 1999	12.13	12.13	11.88	11.95
1663	NASDAQ	ORLY	Tue, Nov 23, 1999	11.78	12.19	11.75	11.97
1662	NASDAQ	ORLY	Mon, Nov 22, 1999	11.42	11.75	11.41	11.73
1661	NASDAQ	ORLY	Fri, Nov 19, 1999	11.31	11.50	11.30	11.41
1660	NASDAQ	ORLY	Thu, Nov 18, 1999	11.27	11.31	11.19	11.31
1659	NASDAQ	ORLY	Wed, Nov 17, 1999	11.17	11.31	11.06	11.17
1658	NASDAQ	ORLY	Tue, Nov 16, 1999	11.13	11.13	11.00	11.13
1657	NASDAQ	ORLY	Mon, Nov 15, 1999	10.92	11.13	10.92	11.00
1656	NASDAQ	ORLY	Fri, Nov 12, 1999	11.13	11.19	10.88	10.91
1655	NASDAQ	ORLY	Thu, Nov 11, 1999	11.31	11.34	11.00	11.06
1654	NASDAQ	ORLY	Wed, Nov 10, 1999	11.38	11.50	11.25	11.29
1653	NASDAQ	ORLY	Tue, Nov 9, 1999	11.55	11.67	11.23	11.33
1652	NASDAQ	ORLY	Mon, Nov 8, 1999	11.06	11.31	11.06	11.26
1651	NASDAQ	ORLY	Fri, Nov 5, 1999	11.25	11.27	11.14	11.23
1650	NASDAQ	ORLY	Thu, Nov 4, 1999	11.00	11.19	11.00	11.16
1649	NASDAQ	ORLY	Wed, Nov 3, 1999	10.75	11.19	10.73	11.09
1648	NASDAQ	ORLY	Tue, Nov 2, 1999	10.72	10.81	10.72	10.78
1647	NASDAQ	ORLY	Mon, Nov 1, 1999	10.91	10.91	10.69	10.78
1646	NASDAQ	ORLY	Fri, Oct 29, 1999	10.48	11.06	10.42	10.91
1645	NASDAQ	ORLY	Thu, Oct 28, 1999	10.06	10.81	9.94	10.47
1644	NASDAQ	ORLY	Wed, Oct 27, 1999	10.14	10.31	9.81	9.88
1643	NASDAQ	ORLY	Tue, Oct 26, 1999	10.39	10.58	10.09	10.13
1642	NASDAQ	ORLY	Mon, Oct 25, 1999	10.66	10.75	10.20	10.41
1641	NASDAQ	ORLY	Fri, Oct 22, 1999	10.70	10.75	10.53	10.69
1640	NASDAQ	ORLY	Thu, Oct 21, 1999	10.56	10.72	10.47	10.50
1639	NASDAQ	ORLY	Wed, Oct 20, 1999	10.59	10.81	10.45	10.66
1638	NASDAQ	ORLY	Tue, Oct 19, 1999	10.28	10.88	10.27	10.69
1637	NASDAQ	ORLY	Mon, Oct 18, 1999	10.56	10.56	10.25	10.25
1636	NASDAQ	ORLY	Fri, Oct 15, 1999	10.25	10.63	10.19	10.45
1635	NASDAQ	ORLY	Thu, Oct 14, 1999	11.25	11.28	10.80	10.97
1634	NASDAQ	ORLY	Wed, Oct 13, 1999	11.27	11.44	10.97	11.28
1633	NASDAQ	ORLY	Tue, Oct 12, 1999	11.84	11.89	11.38	11.50
1632	NASDAQ	ORLY	Mon, Oct 11, 1999	11.83	11.91	11.78	11.85
1631	NASDAQ	ORLY	Fri, Oct 8, 1999	11.76	11.89	11.75	11.83
1630	NASDAQ	ORLY	Thu, Oct 7, 1999	11.89	11.89	11.76	11.77
1629	NASDAQ	ORLY	Wed, Oct 6, 1999	11.59	11.81	11.59	11.75
1628	NASDAQ	ORLY	Tue, Oct 5, 1999	11.95	12.05	11.19	11.53
1627	NASDAQ	ORLY	Mon, Oct 4, 1999	11.63	12.03	11.63	11.91
1626	NASDAQ	ORLY	Fri, Oct 1, 1999	11.70	11.75	11.44	11.70
1625	NASDAQ	ORLY	Thu, Sep 30, 1999	11.25	11.97	11.20	11.91
1624	NASDAQ	ORLY	Wed, Sep 29, 1999	11.23	11.25	11.19	11.23
1623	NASDAQ	ORLY	Tue, Sep 28, 1999	11.09	11.34	10.94	11.20
1622	NASDAQ	ORLY	Mon, Sep 27, 1999	10.81	11.25	10.75	11.17
1621	NASDAQ	ORLY	Fri, Sep 24, 1999	10.45	10.76	10.41	10.76
1620	NASDAQ	ORLY	Thu, Sep 23, 1999	10.53	10.88	10.41	10.50
1619	NASDAQ	ORLY	Wed, Sep 22, 1999	10.34	10.50	10.34	10.47
1618	NASDAQ	ORLY	Tue, Sep 21, 1999	10.75	10.75	10.34	10.38
1617	NASDAQ	ORLY	Mon, Sep 20, 1999	10.59	10.81	10.59	10.68
1616	NASDAQ	ORLY	Fri, Sep 17, 1999	10.79	10.81	10.34	10.63
1615	NASDAQ	ORLY	Thu, Sep 16, 1999	10.52	10.63	10.34	10.56
1614	NASDAQ	ORLY	Wed, Sep 15, 1999	10.28	10.95	10.28	10.66
1613	NASDAQ	ORLY	Tue, Sep 14, 1999	10.25	10.34	10.03	10.29
1612	NASDAQ	ORLY	Mon, Sep 13, 1999	9.97	10.41	9.97	10.28
1611	NASDAQ	ORLY	Fri, Sep 10, 1999	10.14	10.38	10.00	10.16
1610	NASDAQ	ORLY	Thu, Sep 9, 1999	9.98	10.16	9.97	10.05
1609	NASDAQ	ORLY	Wed, Sep 8, 1999	10.05	10.25	9.95	10.07
1608	NASDAQ	ORLY	Tue, Sep 7, 1999	10.19	10.25	10.02	10.25
1607	NASDAQ	ORLY	Fri, Sep 3, 1999	9.97	10.38	9.94	10.22
1606	NASDAQ	ORLY	Thu, Sep 2, 1999	9.75	10.14	9.69	9.94
1605	NASDAQ	ORLY	Wed, Sep 1, 1999	9.50	10.09	9.50	9.88
1604	NASDAQ	ORLY	Tue, Aug 31, 1999	9.69	9.69	9.38	9.56
1603	NASDAQ	ORLY	Mon, Aug 30, 1999	9.48	9.77	9.47	9.69
1602	NASDAQ	ORLY	Fri, Aug 27, 1999	9.47	9.56	9.41	9.53
1601	NASDAQ	ORLY	Thu, Aug 26, 1999	9.36	9.53	9.25	9.52
1600	NASDAQ	ORLY	Wed, Aug 25, 1999	9.44	9.56	9.19	9.22
1599	NASDAQ	ORLY	Tue, Aug 24, 1999	9.75	9.94	9.66	9.90
1598	NASDAQ	ORLY	Mon, Aug 23, 1999	9.88	9.94	9.63	9.73
1597	NASDAQ	ORLY	Fri, Aug 20, 1999	9.81	9.88	9.47	9.75
1596	NASDAQ	ORLY	Thu, Aug 19, 1999	9.16	9.88	9.12	9.75
1595	NASDAQ	ORLY	Wed, Aug 18, 1999	9.81	9.81	8.94	9.36
1594	NASDAQ	ORLY	Tue, Aug 17, 1999	10.16	10.19	9.63	9.78
1593	NASDAQ	ORLY	Mon, Aug 16, 1999	10.44	10.44	9.97	10.13
1592	NASDAQ	ORLY	Fri, Aug 13, 1999	10.16	10.44	10.13	10.41
1591	NASDAQ	ORLY	Thu, Aug 12, 1999	10.38	10.38	10.03	10.13
1590	NASDAQ	ORLY	Wed, Aug 11, 1999	10.56	10.63	10.03	10.03
1589	NASDAQ	ORLY	Tue, Aug 10, 1999	10.28	10.44	10.28	10.31
1588	NASDAQ	ORLY	Mon, Aug 9, 1999	10.98	11.00	10.25	10.25
1587	NASDAQ	ORLY	Fri, Aug 6, 1999	10.75	11.06	10.66	10.73
1586	NASDAQ	ORLY	Thu, Aug 5, 1999	10.25	10.78	10.22	10.66
1585	NASDAQ	ORLY	Wed, Aug 4, 1999	10.25	10.33	10.13	10.30
1584	NASDAQ	ORLY	Tue, Aug 3, 1999	10.28	10.72	10.00	10.14
1583	NASDAQ	ORLY	Mon, Aug 2, 1999	10.66	10.66	10.09	10.26
1582	NASDAQ	ORLY	Fri, Jul 30, 1999	11.06	11.06	10.63	10.66
1581	NASDAQ	ORLY	Thu, Jul 29, 1999	10.97	11.14	10.50	11.00
1580	NASDAQ	ORLY	Wed, Jul 28, 1999	12.19	12.19	11.13	11.17
1579	NASDAQ	ORLY	Tue, Jul 27, 1999	12.19	12.19	11.69	11.94
1578	NASDAQ	ORLY	Mon, Jul 26, 1999	12.48	12.56	11.75	12.06
1577	NASDAQ	ORLY	Fri, Jul 23, 1999	12.56	12.81	12.41	12.56
1576	NASDAQ	ORLY	Thu, Jul 22, 1999	12.84	12.86	12.34	12.53
1575	NASDAQ	ORLY	Wed, Jul 21, 1999	13.33	13.41	12.77	12.84
1574	NASDAQ	ORLY	Tue, Jul 20, 1999	13.44	13.66	13.19	13.38
1573	NASDAQ	ORLY	Mon, Jul 19, 1999	13.19	13.56	12.69	13.37
1572	NASDAQ	ORLY	Fri, Jul 16, 1999	12.78	13.41	12.75	13.19
1571	NASDAQ	ORLY	Thu, Jul 15, 1999	12.92	12.92	12.63	12.91
1570	NASDAQ	ORLY	Wed, Jul 14, 1999	12.75	12.88	12.50	12.72
1569	NASDAQ	ORLY	Tue, Jul 13, 1999	12.63	12.75	12.44	12.63
1568	NASDAQ	ORLY	Mon, Jul 12, 1999	12.25	12.84	12.25	12.72
1567	NASDAQ	ORLY	Fri, Jul 9, 1999	12.34	12.50	12.00	12.44
1566	NASDAQ	ORLY	Thu, Jul 8, 1999	12.44	12.44	12.34	12.38
1565	NASDAQ	ORLY	Wed, Jul 7, 1999	12.47	12.48	12.33	12.34
1564	NASDAQ	ORLY	Tue, Jul 6, 1999	12.53	12.53	12.38	12.41
1563	NASDAQ	ORLY	Fri, Jul 2, 1999	12.56	12.56	12.41	12.48
1562	NASDAQ	ORLY	Thu, Jul 1, 1999	12.53	12.63	12.38	12.56
1561	NASDAQ	ORLY	Wed, Jun 30, 1999	12.38	12.59	12.34	12.59
1560	NASDAQ	ORLY	Tue, Jun 29, 1999	12.56	12.58	12.39	12.52
1559	NASDAQ	ORLY	Mon, Jun 28, 1999	12.63	12.88	12.44	12.50
1558	NASDAQ	ORLY	Fri, Jun 25, 1999	12.33	12.72	12.25	12.56
1557	NASDAQ	ORLY	Thu, Jun 24, 1999	12.34	12.38	12.22	12.28
1556	NASDAQ	ORLY	Wed, Jun 23, 1999	12.44	12.75	12.25	12.42
1555	NASDAQ	ORLY	Tue, Jun 22, 1999	12.28	12.64	12.28	12.46
1554	NASDAQ	ORLY	Mon, Jun 21, 1999	11.97	12.34	11.97	12.16
1553	NASDAQ	ORLY	Fri, Jun 18, 1999	11.59	12.06	11.56	12.00
1552	NASDAQ	ORLY	Thu, Jun 17, 1999	11.25	11.56	11.25	11.53
1551	NASDAQ	ORLY	Wed, Jun 16, 1999	11.45	11.45	11.22	11.33
1550	NASDAQ	ORLY	Tue, Jun 15, 1999	11.28	11.50	11.22	11.50
1549	NASDAQ	ORLY	Mon, Jun 14, 1999	11.22	11.63	11.22	11.28
1548	NASDAQ	ORLY	Fri, Jun 11, 1999	11.19	11.50	11.19	11.38
1547	NASDAQ	ORLY	Thu, Jun 10, 1999	11.19	11.31	11.06	11.19
1546	NASDAQ	ORLY	Wed, Jun 9, 1999	11.00	11.31	10.91	11.25
1545	NASDAQ	ORLY	Tue, Jun 8, 1999	10.76	11.09	10.66	10.91
1544	NASDAQ	ORLY	Mon, Jun 7, 1999	10.78	10.78	10.72	10.77
1543	NASDAQ	ORLY	Fri, Jun 4, 1999	10.78	10.78	10.66	10.77
1542	NASDAQ	ORLY	Thu, Jun 3, 1999	10.94	10.94	10.66	10.66
1541	NASDAQ	ORLY	Wed, Jun 2, 1999	11.00	11.06	10.67	10.70
1540	NASDAQ	ORLY	Tue, Jun 1, 1999	11.00	11.00	10.66	10.72
1539	NASDAQ	ORLY	Fri, May 28, 1999	11.25	11.25	10.75	11.02
1538	NASDAQ	ORLY	Thu, May 27, 1999	11.56	11.63	11.19	11.24
1537	NASDAQ	ORLY	Wed, May 26, 1999	11.38	11.67	11.38	11.53
1536	NASDAQ	ORLY	Tue, May 25, 1999	11.25	11.56	11.19	11.27
1535	NASDAQ	ORLY	Mon, May 24, 1999	11.13	11.56	10.94	11.38
1534	NASDAQ	ORLY	Fri, May 21, 1999	10.81	11.19	10.81	11.16
1533	NASDAQ	ORLY	Thu, May 20, 1999	10.41	10.94	10.41	10.88
1532	NASDAQ	ORLY	Wed, May 19, 1999	10.50	10.50	10.00	10.34
1531	NASDAQ	ORLY	Tue, May 18, 1999	10.50	10.53	10.03	10.47
1530	NASDAQ	ORLY	Mon, May 17, 1999	10.66	10.72	10.00	10.31
1529	NASDAQ	ORLY	Fri, May 14, 1999	10.75	11.00	10.63	10.66
1528	NASDAQ	ORLY	Thu, May 13, 1999	11.38	11.50	10.81	10.91
1527	NASDAQ	ORLY	Wed, May 12, 1999	10.94	11.66	10.88	11.22
1526	NASDAQ	ORLY	Tue, May 11, 1999	10.75	10.94	10.66	10.88
1525	NASDAQ	ORLY	Mon, May 10, 1999	10.72	10.78	10.66	10.67
1524	NASDAQ	ORLY	Fri, May 7, 1999	10.81	11.00	10.59	10.70
1523	NASDAQ	ORLY	Thu, May 6, 1999	10.97	11.03	10.66	10.69
1522	NASDAQ	ORLY	Wed, May 5, 1999	11.25	11.34	10.72	11.03
1521	NASDAQ	ORLY	Tue, May 4, 1999	11.63	11.75	11.25	11.33
1520	NASDAQ	ORLY	Mon, May 3, 1999	11.48	11.78	11.48	11.72
1519	NASDAQ	ORLY	Fri, Apr 30, 1999	11.41	11.69	11.39	11.44
1518	NASDAQ	ORLY	Thu, Apr 29, 1999	11.44	11.44	11.03	11.30
1517	NASDAQ	ORLY	Wed, Apr 28, 1999	11.61	11.63	11.09	11.31
1516	NASDAQ	ORLY	Tue, Apr 27, 1999	11.50	11.59	11.25	11.55
1515	NASDAQ	ORLY	Mon, Apr 26, 1999	11.63	11.75	11.25	11.27
1514	NASDAQ	ORLY	Fri, Apr 23, 1999	12.00	12.00	11.66	11.71
1513	NASDAQ	ORLY	Thu, Apr 22, 1999	11.75	12.28	11.69	11.95
1512	NASDAQ	ORLY	Wed, Apr 21, 1999	12.00	12.00	11.38	11.75
1511	NASDAQ	ORLY	Tue, Apr 20, 1999	11.89	12.00	11.33	11.94
1510	NASDAQ	ORLY	Mon, Apr 19, 1999	12.13	12.13	11.84	11.93
1509	NASDAQ	ORLY	Fri, Apr 16, 1999	11.88	12.14	11.81	12.00
1508	NASDAQ	ORLY	Thu, Apr 15, 1999	11.75	12.19	11.69	12.09
1507	NASDAQ	ORLY	Wed, Apr 14, 1999	12.25	12.25	11.53	11.70
1506	NASDAQ	ORLY	Tue, Apr 13, 1999	11.97	12.25	11.81	12.06
1505	NASDAQ	ORLY	Mon, Apr 12, 1999	11.45	11.97	11.38	11.91
1504	NASDAQ	ORLY	Fri, Apr 9, 1999	11.42	11.69	11.39	11.65
1503	NASDAQ	ORLY	Thu, Apr 8, 1999	11.38	11.56	11.38	11.47
1502	NASDAQ	ORLY	Wed, Apr 7, 1999	11.41	11.59	11.17	11.52
1501	NASDAQ	ORLY	Tue, Apr 6, 1999	11.77	11.78	11.28	11.38
1500	NASDAQ	ORLY	Mon, Apr 5, 1999	11.47	11.97	11.31	11.81
1499	NASDAQ	ORLY	Thu, Apr 1, 1999	11.31	11.44	11.06	11.30
1498	NASDAQ	ORLY	Wed, Mar 31, 1999	11.16	11.25	10.63	11.19
1497	NASDAQ	ORLY	Tue, Mar 30, 1999	10.09	11.13	9.81	10.97
1496	NASDAQ	ORLY	Mon, Mar 29, 1999	9.42	10.19	9.31	10.09
1495	NASDAQ	ORLY	Fri, Mar 26, 1999	9.33	9.50	9.31	9.33
1494	NASDAQ	ORLY	Thu, Mar 25, 1999	9.44	9.61	9.38	9.53
1493	NASDAQ	ORLY	Wed, Mar 24, 1999	9.69	9.69	9.31	9.38
1492	NASDAQ	ORLY	Tue, Mar 23, 1999	9.88	9.88	9.38	9.47
1491	NASDAQ	ORLY	Mon, Mar 22, 1999	10.14	10.14	9.88	9.89
1490	NASDAQ	ORLY	Fri, Mar 19, 1999	10.31	10.44	10.06	10.14
1489	NASDAQ	ORLY	Thu, Mar 18, 1999	10.50	10.66	10.44	10.50
1488	NASDAQ	ORLY	Wed, Mar 17, 1999	10.88	10.88	10.27	10.47
1487	NASDAQ	ORLY	Tue, Mar 16, 1999	10.44	10.94	10.38	10.94
1486	NASDAQ	ORLY	Mon, Mar 15, 1999	10.59	10.73	10.38	10.45
1485	NASDAQ	ORLY	Fri, Mar 12, 1999	10.84	11.00	10.63	10.66
1484	NASDAQ	ORLY	Thu, Mar 11, 1999	10.94	11.00	10.72	10.94
1483	NASDAQ	ORLY	Wed, Mar 10, 1999	10.97	11.06	10.92	11.00
1482	NASDAQ	ORLY	Tue, Mar 9, 1999	10.95	11.27	10.94	10.97
1481	NASDAQ	ORLY	Mon, Mar 8, 1999	10.97	11.12	10.50	10.92
1480	NASDAQ	ORLY	Fri, Mar 5, 1999	11.25	11.50	10.72	11.19
1479	NASDAQ	ORLY	Thu, Mar 4, 1999	10.81	11.38	10.81	11.09
1478	NASDAQ	ORLY	Wed, Mar 3, 1999	10.83	10.88	10.70	10.84
1477	NASDAQ	ORLY	Tue, Mar 2, 1999	11.00	11.16	10.75	10.95
1476	NASDAQ	ORLY	Mon, Mar 1, 1999	10.89	11.23	10.88	10.88
1475	NASDAQ	ORLY	Fri, Feb 26, 1999	11.36	11.36	10.94	10.98
1474	NASDAQ	ORLY	Thu, Feb 25, 1999	11.63	11.63	11.25	11.33
1473	NASDAQ	ORLY	Wed, Feb 24, 1999	11.78	11.98	11.56	11.75
1472	NASDAQ	ORLY	Tue, Feb 23, 1999	11.47	12.00	11.38	11.78
1471	NASDAQ	ORLY	Mon, Feb 22, 1999	11.11	11.67	11.11	11.31
1470	NASDAQ	ORLY	Fri, Feb 19, 1999	10.81	11.09	10.50	10.94
1469	NASDAQ	ORLY	Thu, Feb 18, 1999	11.05	11.05	10.50	10.59
1468	NASDAQ	ORLY	Wed, Feb 17, 1999	11.00	11.20	11.00	11.03
1467	NASDAQ	ORLY	Tue, Feb 16, 1999	11.28	11.44	10.75	11.06
1466	NASDAQ	ORLY	Fri, Feb 12, 1999	11.44	11.69	11.28	11.28
1465	NASDAQ	ORLY	Thu, Feb 11, 1999	11.39	11.63	11.38	11.48
1464	NASDAQ	ORLY	Wed, Feb 10, 1999	11.70	11.84	11.38	11.38
1463	NASDAQ	ORLY	Tue, Feb 9, 1999	12.00	12.00	11.69	11.75
1462	NASDAQ	ORLY	Mon, Feb 8, 1999	12.06	12.13	11.86	11.97
1461	NASDAQ	ORLY	Fri, Feb 5, 1999	12.25	12.47	11.75	11.81
1460	NASDAQ	ORLY	Thu, Feb 4, 1999	12.53	12.56	12.34	12.44
1459	NASDAQ	ORLY	Wed, Feb 3, 1999	12.06	12.58	11.97	12.53
1458	NASDAQ	ORLY	Tue, Feb 2, 1999	12.03	12.20	11.97	12.13
1457	NASDAQ	ORLY	Mon, Feb 1, 1999	12.38	12.41	11.81	12.13
1456	NASDAQ	ORLY	Fri, Jan 29, 1999	12.53	12.53	12.23	12.44
1455	NASDAQ	ORLY	Thu, Jan 28, 1999	12.63	12.69	12.44	12.50
1454	NASDAQ	ORLY	Wed, Jan 27, 1999	13.13	13.19	12.63	12.66
1453	NASDAQ	ORLY	Tue, Jan 26, 1999	12.81	12.88	12.53	12.75
1452	NASDAQ	ORLY	Mon, Jan 25, 1999	12.69	13.13	12.50	12.94
1451	NASDAQ	ORLY	Fri, Jan 22, 1999	12.63	12.78	12.50	12.69
1450	NASDAQ	ORLY	Thu, Jan 21, 1999	12.59	12.94	12.52	12.84
1449	NASDAQ	ORLY	Wed, Jan 20, 1999	12.25	12.59	12.25	12.59
1448	NASDAQ	ORLY	Tue, Jan 19, 1999	12.53	12.53	12.19	12.23
1447	NASDAQ	ORLY	Fri, Jan 15, 1999	12.19	12.52	12.19	12.52
1446	NASDAQ	ORLY	Thu, Jan 14, 1999	11.97	12.41	11.94	12.25
1445	NASDAQ	ORLY	Wed, Jan 13, 1999	11.75	12.11	11.56	11.97
1444	NASDAQ	ORLY	Tue, Jan 12, 1999	12.19	12.19	11.91	11.98
1443	NASDAQ	ORLY	Mon, Jan 11, 1999	12.03	12.19	11.84	12.13
1442	NASDAQ	ORLY	Fri, Jan 8, 1999	11.88	12.06	11.88	11.92
1441	NASDAQ	ORLY	Thu, Jan 7, 1999	12.00	12.13	11.84	11.89
1440	NASDAQ	ORLY	Wed, Jan 6, 1999	12.03	12.20	11.98	12.02
1439	NASDAQ	ORLY	Tue, Jan 5, 1999	11.75	12.19	11.67	11.92
1438	NASDAQ	ORLY	Mon, Jan 4, 1999	11.75	12.19	11.75	11.75
1437	NASDAQ	ORLY	Thu, Dec 31, 1998	11.63	11.94	11.63	11.81
1436	NASDAQ	ORLY	Wed, Dec 30, 1998	11.75	11.78	11.38	11.63
1435	NASDAQ	ORLY	Tue, Dec 29, 1998	12.03	12.09	11.63	11.70
1434	NASDAQ	ORLY	Mon, Dec 28, 1998	11.88	12.09	11.72	12.02
1433	NASDAQ	ORLY	Thu, Dec 24, 1998	11.72	11.94	11.69	11.78
1432	NASDAQ	ORLY	Wed, Dec 23, 1998	11.31	11.69	11.25	11.63
1431	NASDAQ	ORLY	Tue, Dec 22, 1998	11.25	11.38	11.19	11.38
1430	NASDAQ	ORLY	Mon, Dec 21, 1998	11.09	11.34	11.09	11.31
1429	NASDAQ	ORLY	Fri, Dec 18, 1998	10.61	11.14	10.50	11.00
1428	NASDAQ	ORLY	Thu, Dec 17, 1998	10.53	10.63	10.52	10.56
1427	NASDAQ	ORLY	Wed, Dec 16, 1998	10.50	10.58	10.41	10.58
1426	NASDAQ	ORLY	Tue, Dec 15, 1998	10.69	10.75	9.95	10.44
1425	NASDAQ	ORLY	Mon, Dec 14, 1998	11.00	11.09	10.63	10.64
1424	NASDAQ	ORLY	Fri, Dec 11, 1998	11.00	11.09	10.84	11.09
1423	NASDAQ	ORLY	Thu, Dec 10, 1998	11.16	11.16	10.84	10.92
1422	NASDAQ	ORLY	Wed, Dec 9, 1998	11.31	11.44	11.05	11.13
1421	NASDAQ	ORLY	Tue, Dec 8, 1998	11.06	11.34	11.06	11.30
1420	NASDAQ	ORLY	Mon, Dec 7, 1998	11.03	11.09	10.84	11.00
1419	NASDAQ	ORLY	Fri, Dec 4, 1998	11.22	11.44	10.91	11.06
1418	NASDAQ	ORLY	Thu, Dec 3, 1998	11.59	11.59	11.09	11.13
1417	NASDAQ	ORLY	Wed, Dec 2, 1998	11.50	11.53	11.27	11.50
1416	NASDAQ	ORLY	Tue, Dec 1, 1998	11.13	11.77	11.13	11.45
1415	NASDAQ	ORLY	Mon, Nov 30, 1998	11.31	11.38	11.03	11.34
1414	NASDAQ	ORLY	Fri, Nov 27, 1998	11.31	11.53	11.13	11.23
1413	NASDAQ	ORLY	Wed, Nov 25, 1998	10.75	11.59	10.75	11.38
1412	NASDAQ	ORLY	Tue, Nov 24, 1998	11.00	11.00	10.75	10.75
1411	NASDAQ	ORLY	Mon, Nov 23, 1998	10.88	10.97	10.69	10.89
1410	NASDAQ	ORLY	Fri, Nov 20, 1998	10.91	10.97	10.72	10.72
1409	NASDAQ	ORLY	Thu, Nov 19, 1998	10.89	11.16	10.81	10.94
1408	NASDAQ	ORLY	Wed, Nov 18, 1998	10.42	11.06	10.31	11.05
1407	NASDAQ	ORLY	Tue, Nov 17, 1998	10.25	10.56	10.19	10.31
1406	NASDAQ	ORLY	Mon, Nov 16, 1998	9.72	10.44	9.69	10.38
1405	NASDAQ	ORLY	Fri, Nov 13, 1998	10.09	10.16	9.50	9.77
1404	NASDAQ	ORLY	Thu, Nov 12, 1998	10.28	10.69	10.00	10.19
1403	NASDAQ	ORLY	Wed, Nov 11, 1998	10.81	10.81	10.19	10.50
1402	NASDAQ	ORLY	Tue, Nov 10, 1998	10.75	10.78	10.56	10.72
1401	NASDAQ	ORLY	Mon, Nov 9, 1998	10.63	10.77	10.53	10.75
1400	NASDAQ	ORLY	Fri, Nov 6, 1998	10.94	11.00	10.44	10.69
1399	NASDAQ	ORLY	Thu, Nov 5, 1998	10.38	10.98	10.34	10.98
1398	NASDAQ	ORLY	Wed, Nov 4, 1998	9.75	10.63	9.75	10.44
1397	NASDAQ	ORLY	Tue, Nov 3, 1998	9.81	9.94	9.75	9.88
1396	NASDAQ	ORLY	Mon, Nov 2, 1998	9.88	10.16	9.78	10.00
1395	NASDAQ	ORLY	Fri, Oct 30, 1998	9.88	10.00	9.70	9.78
1394	NASDAQ	ORLY	Thu, Oct 29, 1998	9.38	9.88	9.25	9.78
1393	NASDAQ	ORLY	Wed, Oct 28, 1998	9.38	9.50	9.25	9.39
1392	NASDAQ	ORLY	Tue, Oct 27, 1998	9.19	9.53	9.09	9.53
1391	NASDAQ	ORLY	Mon, Oct 26, 1998	9.38	9.53	9.13	9.13
1390	NASDAQ	ORLY	Fri, Oct 23, 1998	9.25	9.38	9.06	9.38
1389	NASDAQ	ORLY	Thu, Oct 22, 1998	8.88	9.28	8.69	9.14
1388	NASDAQ	ORLY	Wed, Oct 21, 1998	8.72	8.81	8.64	8.78
1387	NASDAQ	ORLY	Tue, Oct 20, 1998	8.56	8.91	8.44	8.75
1386	NASDAQ	ORLY	Mon, Oct 19, 1998	8.25	8.47	8.19	8.38
1385	NASDAQ	ORLY	Fri, Oct 16, 1998	8.47	8.59	8.13	8.34
1384	NASDAQ	ORLY	Thu, Oct 15, 1998	8.47	8.48	8.39	8.47
1383	NASDAQ	ORLY	Wed, Oct 14, 1998	8.35	8.47	8.34	8.47
1382	NASDAQ	ORLY	Tue, Oct 13, 1998	8.47	8.47	8.28	8.31
1381	NASDAQ	ORLY	Mon, Oct 12, 1998	8.47	8.47	8.25	8.47
1380	NASDAQ	ORLY	Fri, Oct 9, 1998	8.38	8.53	8.16	8.41
1379	NASDAQ	ORLY	Thu, Oct 8, 1998	8.06	8.25	7.91	8.19
1378	NASDAQ	ORLY	Wed, Oct 7, 1998	8.25	8.31	8.00	8.31
1377	NASDAQ	ORLY	Tue, Oct 6, 1998	8.25	8.75	8.06	8.31
1376	NASDAQ	ORLY	Mon, Oct 5, 1998	8.75	8.78	8.16	8.34
1375	NASDAQ	ORLY	Fri, Oct 2, 1998	8.84	8.84	8.75	8.78
1374	NASDAQ	ORLY	Thu, Oct 1, 1998	8.91	9.00	8.72	8.92
1373	NASDAQ	ORLY	Wed, Sep 30, 1998	9.03	9.22	9.00	9.06
1372	NASDAQ	ORLY	Tue, Sep 29, 1998	9.06	9.31	9.06	9.25
1371	NASDAQ	ORLY	Mon, Sep 28, 1998	9.19	9.31	9.05	9.14
1370	NASDAQ	ORLY	Fri, Sep 25, 1998	9.38	9.48	9.19	9.19
1369	NASDAQ	ORLY	Thu, Sep 24, 1998	9.25	9.78	9.00	9.56
1368	NASDAQ	ORLY	Wed, Sep 23, 1998	8.28	9.25	8.28	9.13
1367	NASDAQ	ORLY	Tue, Sep 22, 1998	8.00	8.47	8.00	8.28
1366	NASDAQ	ORLY	Mon, Sep 21, 1998	7.84	8.13	7.78	7.95
1365	NASDAQ	ORLY	Fri, Sep 18, 1998	8.13	8.50	7.92	8.31
1364	NASDAQ	ORLY	Thu, Sep 17, 1998	7.84	8.00	7.84	8.00
1363	NASDAQ	ORLY	Wed, Sep 16, 1998	7.97	8.13	7.94	8.06
1362	NASDAQ	ORLY	Tue, Sep 15, 1998	8.22	8.22	7.94	8.13
1361	NASDAQ	ORLY	Mon, Sep 14, 1998	8.19	8.34	8.06	8.22
1360	NASDAQ	ORLY	Fri, Sep 11, 1998	7.22	8.19	7.22	8.03
1359	NASDAQ	ORLY	Thu, Sep 10, 1998	7.56	7.56	7.19	7.27
1358	NASDAQ	ORLY	Wed, Sep 9, 1998	8.25	8.25	7.50	7.56
1357	NASDAQ	ORLY	Tue, Sep 8, 1998	8.00	8.44	8.00	8.25
1356	NASDAQ	ORLY	Fri, Sep 4, 1998	7.75	8.00	7.75	7.84
1355	NASDAQ	ORLY	Thu, Sep 3, 1998	7.78	7.81	7.50	7.78
1354	NASDAQ	ORLY	Wed, Sep 2, 1998	8.03	8.50	7.75	8.16
1353	NASDAQ	ORLY	Tue, Sep 1, 1998	7.31	8.06	7.16	7.94
1352	NASDAQ	ORLY	Mon, Aug 31, 1998	8.16	8.19	7.22	7.22
1351	NASDAQ	ORLY	Fri, Aug 28, 1998	8.81	8.81	8.13	8.16
1350	NASDAQ	ORLY	Thu, Aug 27, 1998	8.94	9.03	8.52	8.59
1349	NASDAQ	ORLY	Wed, Aug 26, 1998	9.44	9.44	8.88	9.05
1348	NASDAQ	ORLY	Tue, Aug 25, 1998	9.39	9.59	9.39	9.47
1347	NASDAQ	ORLY	Mon, Aug 24, 1998	9.13	9.50	9.13	9.28
1346	NASDAQ	ORLY	Fri, Aug 21, 1998	9.25	9.25	8.69	9.09
1345	NASDAQ	ORLY	Thu, Aug 20, 1998	9.56	9.56	9.06	9.19
1344	NASDAQ	ORLY	Wed, Aug 19, 1998	9.75	9.88	9.34	9.53
1343	NASDAQ	ORLY	Tue, Aug 18, 1998	9.41	9.63	9.25	9.63
1342	NASDAQ	ORLY	Mon, Aug 17, 1998	9.31	9.50	9.25	9.25
1341	NASDAQ	ORLY	Fri, Aug 14, 1998	9.56	9.59	9.31	9.31
1340	NASDAQ	ORLY	Thu, Aug 13, 1998	9.34	9.56	9.34	9.47
1339	NASDAQ	ORLY	Wed, Aug 12, 1998	9.28	9.38	9.25	9.34
1338	NASDAQ	ORLY	Tue, Aug 11, 1998	9.09	9.31	9.09	9.28
1337	NASDAQ	ORLY	Mon, Aug 10, 1998	8.94	9.44	8.88	9.38
1336	NASDAQ	ORLY	Fri, Aug 7, 1998	8.59	8.94	8.59	8.94
1335	NASDAQ	ORLY	Thu, Aug 6, 1998	8.75	8.83	8.56	8.70
1334	NASDAQ	ORLY	Wed, Aug 5, 1998	8.81	9.00	8.73	8.88
1333	NASDAQ	ORLY	Tue, Aug 4, 1998	8.94	8.97	8.75	8.92
1332	NASDAQ	ORLY	Mon, Aug 3, 1998	8.84	8.92	8.84	8.88
1331	NASDAQ	ORLY	Fri, Jul 31, 1998	9.13	9.16	8.84	8.84
1330	NASDAQ	ORLY	Thu, Jul 30, 1998	8.81	9.13	8.81	9.06
1329	NASDAQ	ORLY	Wed, Jul 29, 1998	8.69	9.00	8.56	8.78
1328	NASDAQ	ORLY	Tue, Jul 28, 1998	8.69	8.81	8.56	8.63
1327	NASDAQ	ORLY	Mon, Jul 27, 1998	8.78	8.78	8.44	8.72
1326	NASDAQ	ORLY	Fri, Jul 24, 1998	8.53	8.75	8.50	8.72
1325	NASDAQ	ORLY	Thu, Jul 23, 1998	8.72	8.83	8.50	8.52
1324	NASDAQ	ORLY	Wed, Jul 22, 1998	8.94	9.06	8.78	8.81
1323	NASDAQ	ORLY	Tue, Jul 21, 1998	9.03	9.22	8.91	8.91
1322	NASDAQ	ORLY	Mon, Jul 20, 1998	9.03	9.25	9.03	9.09
1321	NASDAQ	ORLY	Fri, Jul 17, 1998	9.16	9.25	9.00	9.03
1320	NASDAQ	ORLY	Thu, Jul 16, 1998	9.00	9.19	9.00	9.13
1319	NASDAQ	ORLY	Wed, Jul 15, 1998	9.31	9.38	9.00	9.06
1318	NASDAQ	ORLY	Tue, Jul 14, 1998	9.22	9.38	9.16	9.38
1317	NASDAQ	ORLY	Mon, Jul 13, 1998	9.03	9.28	9.02	9.22
1316	NASDAQ	ORLY	Fri, Jul 10, 1998	9.03	9.16	8.88	9.00
1315	NASDAQ	ORLY	Thu, Jul 9, 1998	8.84	9.16	8.84	9.09
1314	NASDAQ	ORLY	Wed, Jul 8, 1998	8.75	8.88	8.75	8.86
1313	NASDAQ	ORLY	Tue, Jul 7, 1998	8.92	8.95	8.75	8.75
1312	NASDAQ	ORLY	Mon, Jul 6, 1998	8.75	8.97	8.75	8.97
1311	NASDAQ	ORLY	Thu, Jul 2, 1998	9.31	9.31	8.72	8.77
1310	NASDAQ	ORLY	Wed, Jul 1, 1998	9.06	9.31	8.94	9.31
1309	NASDAQ	ORLY	Tue, Jun 30, 1998	9.19	9.19	8.72	9.00
1308	NASDAQ	ORLY	Mon, Jun 29, 1998	8.94	9.09	8.91	9.06
1307	NASDAQ	ORLY	Fri, Jun 26, 1998	8.50	8.91	8.47	8.91
1306	NASDAQ	ORLY	Thu, Jun 25, 1998	8.19	8.53	8.19	8.52
1305	NASDAQ	ORLY	Wed, Jun 24, 1998	8.38	8.38	8.25	8.25
1304	NASDAQ	ORLY	Tue, Jun 23, 1998	8.38	8.45	8.28	8.31
1303	NASDAQ	ORLY	Mon, Jun 22, 1998	7.94	8.48	7.94	8.47
1302	NASDAQ	ORLY	Fri, Jun 19, 1998	7.81	8.13	7.81	8.00
1301	NASDAQ	ORLY	Thu, Jun 18, 1998	8.19	8.19	7.81	7.84
1300	NASDAQ	ORLY	Wed, Jun 17, 1998	7.88	8.19	7.78	8.11
1299	NASDAQ	ORLY	Tue, Jun 16, 1998	7.38	7.78	7.28	7.75
1298	NASDAQ	ORLY	Mon, Jun 15, 1998	7.63	7.63	7.25	7.25
1297	NASDAQ	ORLY	Fri, Jun 12, 1998	7.84	7.84	7.44	7.63
1296	NASDAQ	ORLY	Thu, Jun 11, 1998	8.00	8.00	7.69	7.78
1295	NASDAQ	ORLY	Wed, Jun 10, 1998	7.98	8.03	7.88	7.95
1294	NASDAQ	ORLY	Tue, Jun 9, 1998	8.09	8.22	7.94	8.00
1293	NASDAQ	ORLY	Mon, Jun 8, 1998	7.94	8.19	7.94	8.11
1292	NASDAQ	ORLY	Fri, Jun 5, 1998	7.94	8.09	7.88	8.06
1291	NASDAQ	ORLY	Thu, Jun 4, 1998	7.81	8.00	7.81	8.00
1290	NASDAQ	ORLY	Wed, Jun 3, 1998	7.94	8.00	7.81	7.81
1289	NASDAQ	ORLY	Tue, Jun 2, 1998	8.31	8.59	7.91	7.94
1288	NASDAQ	ORLY	Mon, Jun 1, 1998	8.09	8.34	8.09	8.31
1287	NASDAQ	ORLY	Fri, May 29, 1998	8.11	8.22	8.06	8.13
1286	NASDAQ	ORLY	Thu, May 28, 1998	8.08	8.22	8.03	8.09
1285	NASDAQ	ORLY	Wed, May 27, 1998	8.06	8.09	8.00	8.02
1284	NASDAQ	ORLY	Tue, May 26, 1998	8.13	8.25	8.09	8.13
1283	NASDAQ	ORLY	Fri, May 22, 1998	8.25	8.31	8.09	8.25
1282	NASDAQ	ORLY	Thu, May 21, 1998	8.00	8.25	8.00	8.25
1281	NASDAQ	ORLY	Wed, May 20, 1998	8.06	8.13	8.00	8.06
1280	NASDAQ	ORLY	Tue, May 19, 1998	8.08	8.16	7.98	8.13
1279	NASDAQ	ORLY	Mon, May 18, 1998	7.95	8.14	7.95	8.06
1278	NASDAQ	ORLY	Fri, May 15, 1998	7.77	8.03	7.75	7.97
1277	NASDAQ	ORLY	Thu, May 14, 1998	7.94	8.00	7.75	7.77
1276	NASDAQ	ORLY	Wed, May 13, 1998	8.09	8.09	7.91	7.92
1275	NASDAQ	ORLY	Tue, May 12, 1998	7.67	8.25	7.63	8.06
1274	NASDAQ	ORLY	Mon, May 11, 1998	7.50	7.75	7.44	7.72
1273	NASDAQ	ORLY	Fri, May 8, 1998	7.59	7.59	7.44	7.50
1272	NASDAQ	ORLY	Thu, May 7, 1998	7.44	7.59	7.44	7.50
1271	NASDAQ	ORLY	Wed, May 6, 1998	7.47	7.56	7.31	7.44
1270	NASDAQ	ORLY	Tue, May 5, 1998	7.47	7.47	7.31	7.39
1269	NASDAQ	ORLY	Mon, May 4, 1998	7.38	7.69	7.22	7.45
1268	NASDAQ	ORLY	Fri, May 1, 1998	6.81	7.25	6.63	7.16
1267	NASDAQ	ORLY	Thu, Apr 30, 1998	6.66	6.88	6.59	6.88
1266	NASDAQ	ORLY	Wed, Apr 29, 1998	6.80	6.81	6.63	6.66
1265	NASDAQ	ORLY	Tue, Apr 28, 1998	6.66	6.78	6.63	6.63
1264	NASDAQ	ORLY	Mon, Apr 27, 1998	6.66	6.66	6.47	6.50
1263	NASDAQ	ORLY	Fri, Apr 24, 1998	6.75	6.75	6.59	6.61
1262	NASDAQ	ORLY	Thu, Apr 23, 1998	6.75	6.75	6.59	6.63
1261	NASDAQ	ORLY	Wed, Apr 22, 1998	6.59	6.75	6.59	6.75
1260	NASDAQ	ORLY	Tue, Apr 21, 1998	6.75	6.86	6.59	6.63
1259	NASDAQ	ORLY	Mon, Apr 20, 1998	6.75	6.88	6.75	6.81
1258	NASDAQ	ORLY	Fri, Apr 17, 1998	6.72	6.88	6.63	6.88
1257	NASDAQ	ORLY	Thu, Apr 16, 1998	6.69	6.80	6.58	6.72
1256	NASDAQ	ORLY	Wed, Apr 15, 1998	6.94	6.94	6.67	6.73
1255	NASDAQ	ORLY	Tue, Apr 14, 1998	6.75	6.88	6.75	6.84
1254	NASDAQ	ORLY	Mon, Apr 13, 1998	6.84	6.84	6.69	6.75
1253	NASDAQ	ORLY	Thu, Apr 9, 1998	6.50	6.81	6.47	6.80
1252	NASDAQ	ORLY	Wed, Apr 8, 1998	6.45	6.52	6.41	6.48
1251	NASDAQ	ORLY	Tue, Apr 7, 1998	6.56	6.66	6.41	6.44
1250	NASDAQ	ORLY	Mon, Apr 6, 1998	6.75	6.94	6.41	6.56
1249	NASDAQ	ORLY	Fri, Apr 3, 1998	6.75	6.94	6.69	6.69
1248	NASDAQ	ORLY	Thu, Apr 2, 1998	6.94	6.94	6.76	6.88
1247	NASDAQ	ORLY	Wed, Apr 1, 1998	6.84	6.97	6.84	6.94
1246	NASDAQ	ORLY	Tue, Mar 31, 1998	6.94	6.94	6.83	6.89
1245	NASDAQ	ORLY	Mon, Mar 30, 1998	7.00	7.00	6.84	6.86
1244	NASDAQ	ORLY	Fri, Mar 27, 1998	7.13	7.13	6.88	6.94
1243	NASDAQ	ORLY	Thu, Mar 26, 1998	6.81	7.09	6.75	7.05
1242	NASDAQ	ORLY	Wed, Mar 25, 1998	6.88	6.94	6.69	6.75
1241	NASDAQ	ORLY	Tue, Mar 24, 1998	7.09	7.09	6.88	6.89
1240	NASDAQ	ORLY	Mon, Mar 23, 1998	7.09	7.25	7.06	7.25
1239	NASDAQ	ORLY	Fri, Mar 20, 1998	7.19	7.22	6.88	7.09
1238	NASDAQ	ORLY	Thu, Mar 19, 1998	6.88	7.22	6.88	7.06
1237	NASDAQ	ORLY	Wed, Mar 18, 1998	6.81	6.94	6.81	6.88
1236	NASDAQ	ORLY	Tue, Mar 17, 1998	7.13	7.13	6.66	6.91
1235	NASDAQ	ORLY	Mon, Mar 16, 1998	7.22	7.25	7.09	7.09
1234	NASDAQ	ORLY	Fri, Mar 13, 1998	7.13	7.22	7.13	7.13
1233	NASDAQ	ORLY	Thu, Mar 12, 1998	7.41	7.41	7.13	7.19
1232	NASDAQ	ORLY	Wed, Mar 11, 1998	7.41	7.41	7.34	7.39
1231	NASDAQ	ORLY	Tue, Mar 10, 1998	7.25	7.41	7.25	7.38
1230	NASDAQ	ORLY	Mon, Mar 9, 1998	7.41	7.41	7.31	7.36
1229	NASDAQ	ORLY	Fri, Mar 6, 1998	7.38	7.41	7.31	7.38
1228	NASDAQ	ORLY	Thu, Mar 5, 1998	7.38	7.38	7.25	7.28
1227	NASDAQ	ORLY	Wed, Mar 4, 1998	7.44	7.44	7.31	7.38
1226	NASDAQ	ORLY	Tue, Mar 3, 1998	7.50	7.56	7.41	7.41
1225	NASDAQ	ORLY	Mon, Mar 2, 1998	7.44	7.63	7.38	7.56
1224	NASDAQ	ORLY	Fri, Feb 27, 1998	7.50	7.50	7.38	7.42
1223	NASDAQ	ORLY	Thu, Feb 26, 1998	7.41	7.50	7.25	7.50
1222	NASDAQ	ORLY	Wed, Feb 25, 1998	7.16	7.31	7.16	7.28
1221	NASDAQ	ORLY	Tue, Feb 24, 1998	7.06	7.25	7.06	7.25
1220	NASDAQ	ORLY	Mon, Feb 23, 1998	6.81	7.13	6.78	7.13
1219	NASDAQ	ORLY	Fri, Feb 20, 1998	6.50	6.72	6.44	6.70
1218	NASDAQ	ORLY	Thu, Feb 19, 1998	7.06	7.13	6.50	6.59
1217	NASDAQ	ORLY	Wed, Feb 18, 1998	7.28	7.41	7.00	7.00
1216	NASDAQ	ORLY	Tue, Feb 17, 1998	7.25	7.41	7.16	7.41
1215	NASDAQ	ORLY	Fri, Feb 13, 1998	7.00	7.22	7.00	7.22
1214	NASDAQ	ORLY	Thu, Feb 12, 1998	7.19	7.19	6.98	7.09
1213	NASDAQ	ORLY	Wed, Feb 11, 1998	7.19	7.19	7.03	7.19
1212	NASDAQ	ORLY	Tue, Feb 10, 1998	7.00	7.25	6.84	7.06
1211	NASDAQ	ORLY	Mon, Feb 9, 1998	6.91	7.03	6.78	6.94
1210	NASDAQ	ORLY	Fri, Feb 6, 1998	6.81	6.88	6.66	6.88
1209	NASDAQ	ORLY	Thu, Feb 5, 1998	6.81	6.81	6.64	6.78
1208	NASDAQ	ORLY	Wed, Feb 4, 1998	6.50	6.81	6.50	6.69
1207	NASDAQ	ORLY	Tue, Feb 3, 1998	6.44	6.50	6.31	6.50
1206	NASDAQ	ORLY	Mon, Feb 2, 1998	6.31	6.47	6.31	6.44
1205	NASDAQ	ORLY	Fri, Jan 30, 1998	6.63	6.63	6.25	6.34
1204	NASDAQ	ORLY	Thu, Jan 29, 1998	6.50	6.63	6.50	6.59
1203	NASDAQ	ORLY	Wed, Jan 28, 1998	6.56	6.56	6.44	6.50
1202	NASDAQ	ORLY	Tue, Jan 27, 1998	6.63	6.63	6.34	6.47
1201	NASDAQ	ORLY	Mon, Jan 26, 1998	6.50	6.63	6.50	6.58
1200	NASDAQ	ORLY	Fri, Jan 23, 1998	6.66	6.66	6.50	6.52
1199	NASDAQ	ORLY	Thu, Jan 22, 1998	6.94	6.94	6.41	6.56
1198	NASDAQ	ORLY	Wed, Jan 21, 1998	7.06	7.13	6.75	6.94
1197	NASDAQ	ORLY	Tue, Jan 20, 1998	7.22	7.25	7.17	7.22
1196	NASDAQ	ORLY	Fri, Jan 16, 1998	7.13	7.22	7.11	7.19
1195	NASDAQ	ORLY	Thu, Jan 15, 1998	7.13	7.13	7.00	7.05
1194	NASDAQ	ORLY	Wed, Jan 14, 1998	6.88	7.11	6.81	7.11
1193	NASDAQ	ORLY	Tue, Jan 13, 1998	6.75	6.78	6.64	6.78
1192	NASDAQ	ORLY	Mon, Jan 12, 1998	6.63	6.81	6.59	6.75
1191	NASDAQ	ORLY	Fri, Jan 9, 1998	7.13	7.13	6.72	6.77
1190	NASDAQ	ORLY	Thu, Jan 8, 1998	7.06	7.28	6.88	7.00
1189	NASDAQ	ORLY	Wed, Jan 7, 1998	6.81	7.00	6.69	6.94
1188	NASDAQ	ORLY	Tue, Jan 6, 1998	6.38	6.94	6.38	6.91
1187	NASDAQ	ORLY	Mon, Jan 5, 1998	6.28	6.41	6.25	6.41
1186	NASDAQ	ORLY	Fri, Jan 2, 1998	6.66	6.66	6.16	6.19
1185	NASDAQ	ORLY	Wed, Dec 31, 1997	6.73	6.78	6.56	6.56
1184	NASDAQ	ORLY	Tue, Dec 30, 1997	6.69	6.94	6.63	6.73
1183	NASDAQ	ORLY	Mon, Dec 29, 1997	6.00	7.00	5.97	7.00
1182	NASDAQ	ORLY	Fri, Dec 26, 1997	6.00	6.00	5.94	5.98
1181	NASDAQ	ORLY	Wed, Dec 24, 1997	6.00	6.00	5.94	5.95
1180	NASDAQ	ORLY	Tue, Dec 23, 1997	6.00	6.06	5.84	5.95
1179	NASDAQ	ORLY	Mon, Dec 22, 1997	6.06	6.13	5.88	5.88
1178	NASDAQ	ORLY	Fri, Dec 19, 1997	6.00	6.06	5.97	5.97
1177	NASDAQ	ORLY	Thu, Dec 18, 1997	6.19	6.22	6.00	6.02
1176	NASDAQ	ORLY	Wed, Dec 17, 1997	6.25	6.25	6.13	6.25
1175	NASDAQ	ORLY	Tue, Dec 16, 1997	6.06	6.22	6.00	6.13
1174	NASDAQ	ORLY	Mon, Dec 15, 1997	6.25	6.25	5.91	6.14
1173	NASDAQ	ORLY	Fri, Dec 12, 1997	6.25	6.25	6.16	6.25
1172	NASDAQ	ORLY	Thu, Dec 11, 1997	6.19	6.28	6.16	6.25
1171	NASDAQ	ORLY	Wed, Dec 10, 1997	6.25	6.34	6.16	6.25
1170	NASDAQ	ORLY	Tue, Dec 9, 1997	6.31	6.34	6.22	6.34
1169	NASDAQ	ORLY	Mon, Dec 8, 1997	6.34	6.38	6.22	6.25
1168	NASDAQ	ORLY	Fri, Dec 5, 1997	6.06	6.33	6.06	6.22
1167	NASDAQ	ORLY	Thu, Dec 4, 1997	6.06	6.19	6.06	6.06
1166	NASDAQ	ORLY	Wed, Dec 3, 1997	6.13	6.16	6.08	6.08
1165	NASDAQ	ORLY	Tue, Dec 2, 1997	6.00	6.13	6.00	6.13
1164	NASDAQ	ORLY	Mon, Dec 1, 1997	6.00	6.13	5.91	6.13
1163	NASDAQ	ORLY	Fri, Nov 28, 1997	5.97	6.03	5.91	5.91
1162	NASDAQ	ORLY	Wed, Nov 26, 1997	5.94	6.06	5.94	5.94
1161	NASDAQ	ORLY	Tue, Nov 25, 1997	5.94	6.00	5.88	6.00
1160	NASDAQ	ORLY	Mon, Nov 24, 1997	6.06	6.06	5.94	5.94
1159	NASDAQ	ORLY	Fri, Nov 21, 1997	6.06	6.06	5.94	5.94
1158	NASDAQ	ORLY	Thu, Nov 20, 1997	6.06	6.06	5.94	5.94
1157	NASDAQ	ORLY	Wed, Nov 19, 1997	6.00	6.06	5.94	5.94
1156	NASDAQ	ORLY	Tue, Nov 18, 1997	6.03	6.06	5.97	6.06
1155	NASDAQ	ORLY	Mon, Nov 17, 1997	6.09	6.19	5.94	6.00
1154	NASDAQ	ORLY	Fri, Nov 14, 1997	6.00	6.16	6.00	6.13
1153	NASDAQ	ORLY	Thu, Nov 13, 1997	6.00	6.16	6.00	6.08
1152	NASDAQ	ORLY	Wed, Nov 12, 1997	6.16	6.16	6.03	6.13
1151	NASDAQ	ORLY	Tue, Nov 11, 1997	6.16	6.19	6.09	6.14
1150	NASDAQ	ORLY	Mon, Nov 10, 1997	6.16	6.25	6.14	6.25
1149	NASDAQ	ORLY	Fri, Nov 7, 1997	6.06	6.13	5.94	6.13
1148	NASDAQ	ORLY	Thu, Nov 6, 1997	6.19	6.19	6.00	6.06
1147	NASDAQ	ORLY	Wed, Nov 5, 1997	5.88	6.22	5.88	6.06
1146	NASDAQ	ORLY	Tue, Nov 4, 1997	5.84	5.97	5.84	5.97
1145	NASDAQ	ORLY	Mon, Nov 3, 1997	6.09	6.19	5.84	5.84
1144	NASDAQ	ORLY	Fri, Oct 31, 1997	6.19	6.19	6.06	6.09
1143	NASDAQ	ORLY	Thu, Oct 30, 1997	5.88	6.13	5.88	6.13
1142	NASDAQ	ORLY	Wed, Oct 29, 1997	5.75	6.13	5.69	5.91
1141	NASDAQ	ORLY	Tue, Oct 28, 1997	5.25	5.69	5.25	5.69
1140	NASDAQ	ORLY	Mon, Oct 27, 1997	5.78	5.81	5.38	5.44
1139	NASDAQ	ORLY	Fri, Oct 24, 1997	5.88	6.13	5.78	5.91
1138	NASDAQ	ORLY	Thu, Oct 23, 1997	6.03	6.03	5.80	5.88
1137	NASDAQ	ORLY	Wed, Oct 22, 1997	6.44	6.44	6.13	6.16
1136	NASDAQ	ORLY	Tue, Oct 21, 1997	6.38	6.38	6.25	6.38
1135	NASDAQ	ORLY	Mon, Oct 20, 1997	6.19	6.44	6.19	6.19
1134	NASDAQ	ORLY	Fri, Oct 17, 1997	6.31	6.50	6.19	6.28
1133	NASDAQ	ORLY	Thu, Oct 16, 1997	6.56	6.63	6.31	6.44
1132	NASDAQ	ORLY	Wed, Oct 15, 1997	6.44	6.56	6.34	6.56
1131	NASDAQ	ORLY	Tue, Oct 14, 1997	6.31	6.50	6.28	6.47
1130	NASDAQ	ORLY	Mon, Oct 13, 1997	6.41	6.44	6.19	6.31
1129	NASDAQ	ORLY	Fri, Oct 10, 1997	6.19	6.41	6.06	6.41
1128	NASDAQ	ORLY	Thu, Oct 9, 1997	6.25	6.50	6.19	6.34
1127	NASDAQ	ORLY	Wed, Oct 8, 1997	6.13	6.38	6.06	6.25
1126	NASDAQ	ORLY	Tue, Oct 7, 1997	5.94	6.06	5.88	6.06
1125	NASDAQ	ORLY	Mon, Oct 6, 1997	6.09	6.09	5.78	5.94
1124	NASDAQ	ORLY	Fri, Oct 3, 1997	6.19	6.31	5.97	6.06
1123	NASDAQ	ORLY	Thu, Oct 2, 1997	5.75	6.13	5.63	6.13
1122	NASDAQ	ORLY	Wed, Oct 1, 1997	5.69	5.75	5.63	5.75
1121	NASDAQ	ORLY	Tue, Sep 30, 1997	5.75	5.81	5.59	5.69
1120	NASDAQ	ORLY	Mon, Sep 29, 1997	6.13	6.13	5.78	5.86
1119	NASDAQ	ORLY	Fri, Sep 26, 1997	5.84	6.19	5.84	5.97
1118	NASDAQ	ORLY	Thu, Sep 25, 1997	5.75	5.81	5.56	5.81
1117	NASDAQ	ORLY	Wed, Sep 24, 1997	5.88	5.88	5.63	5.75
1116	NASDAQ	ORLY	Tue, Sep 23, 1997	5.91	5.91	5.75	5.88
1115	NASDAQ	ORLY	Mon, Sep 22, 1997	6.06	6.06	5.75	5.91
1114	NASDAQ	ORLY	Fri, Sep 19, 1997	6.06	6.06	5.97	5.97
1113	NASDAQ	ORLY	Thu, Sep 18, 1997	6.28	6.28	5.97	6.06
1112	NASDAQ	ORLY	Wed, Sep 17, 1997	6.41	6.50	6.13	6.25
1111	NASDAQ	ORLY	Tue, Sep 16, 1997	6.38	6.50	6.22	6.50
1110	NASDAQ	ORLY	Mon, Sep 15, 1997	6.13	6.31	6.13	6.22
1109	NASDAQ	ORLY	Fri, Sep 12, 1997	6.00	6.25	5.94	6.25
1108	NASDAQ	ORLY	Thu, Sep 11, 1997	5.69	6.00	5.63	5.94
1107	NASDAQ	ORLY	Wed, Sep 10, 1997	5.69	5.69	5.56	5.69
1106	NASDAQ	ORLY	Tue, Sep 9, 1997	5.66	5.69	5.56	5.59
1105	NASDAQ	ORLY	Mon, Sep 8, 1997	5.50	5.56	5.50	5.56
1104	NASDAQ	ORLY	Fri, Sep 5, 1997	5.56	5.56	5.50	5.56
1103	NASDAQ	ORLY	Thu, Sep 4, 1997	5.56	5.56	5.50	5.50
1102	NASDAQ	ORLY	Wed, Sep 3, 1997	5.63	5.63	5.50	5.53
1101	NASDAQ	ORLY	Tue, Sep 2, 1997	5.50	5.63	5.50	5.59
1100	NASDAQ	ORLY	Fri, Aug 29, 1997	5.48	5.53	5.45	5.52
1099	NASDAQ	ORLY	Thu, Aug 28, 1997	5.63	5.75	5.44	5.53
1098	NASDAQ	ORLY	Wed, Aug 27, 1997	5.41	5.59	5.41	5.59
1097	NASDAQ	ORLY	Tue, Aug 26, 1997	5.19	5.41	5.19	5.41
1096	NASDAQ	ORLY	Mon, Aug 25, 1997	5.28	5.28	5.19	5.27
1095	NASDAQ	ORLY	Fri, Aug 22, 1997	5.28	5.28	5.25	5.28
1094	NASDAQ	ORLY	Thu, Aug 21, 1997	5.28	5.28	5.25	5.28
1093	NASDAQ	ORLY	Wed, Aug 20, 1997	5.27	5.36	5.22	5.22
1092	NASDAQ	ORLY	Tue, Aug 19, 1997	5.20	5.34	5.20	5.34
1091	NASDAQ	ORLY	Mon, Aug 18, 1997	5.19	5.28	5.19	5.23
1090	NASDAQ	ORLY	Fri, Aug 15, 1997	5.39	5.39	5.15	5.22
1089	NASDAQ	ORLY	Thu, Aug 14, 1997	5.44	5.44	5.39	5.39
1088	NASDAQ	ORLY	Wed, Aug 13, 1997	5.39	5.45	5.39	5.41
1087	NASDAQ	ORLY	Tue, Aug 12, 1997	5.47	5.47	5.39	5.45
1086	NASDAQ	ORLY	Mon, Aug 11, 1997	5.39	5.45	5.39	5.42
1085	NASDAQ	ORLY	Fri, Aug 8, 1997	5.39	5.44	5.39	5.44
1084	NASDAQ	ORLY	Thu, Aug 7, 1997	5.47	5.50	5.44	5.48
1083	NASDAQ	ORLY	Wed, Aug 6, 1997	5.50	5.50	5.48	5.50
1082	NASDAQ	ORLY	Tue, Aug 5, 1997	5.56	5.56	5.47	5.50
1081	NASDAQ	ORLY	Mon, Aug 4, 1997	5.52	5.56	5.50	5.52
1080	NASDAQ	ORLY	Fri, Aug 1, 1997	5.52	5.56	5.47	5.55
1079	NASDAQ	ORLY	Thu, Jul 31, 1997	5.52	5.52	5.47	5.52
1078	NASDAQ	ORLY	Wed, Jul 30, 1997	5.52	5.52	5.44	5.50
1077	NASDAQ	ORLY	Tue, Jul 29, 1997	5.45	5.52	5.45	5.52
1076	NASDAQ	ORLY	Mon, Jul 28, 1997	5.48	5.52	5.44	5.50
1075	NASDAQ	ORLY	Fri, Jul 25, 1997	5.31	5.66	5.31	5.47
1074	NASDAQ	ORLY	Thu, Jul 24, 1997	5.30	5.38	5.17	5.34
1073	NASDAQ	ORLY	Wed, Jul 23, 1997	5.11	5.22	5.00	5.16
1072	NASDAQ	ORLY	Tue, Jul 22, 1997	5.08	5.08	5.00	5.00
1071	NASDAQ	ORLY	Mon, Jul 21, 1997	4.97	5.08	4.97	5.06
1070	NASDAQ	ORLY	Fri, Jul 18, 1997	4.97	5.02	4.97	4.99
1069	NASDAQ	ORLY	Thu, Jul 17, 1997	5.03	5.03	4.97	4.98
1068	NASDAQ	ORLY	Wed, Jul 16, 1997	4.97	5.06	4.97	4.97
1067	NASDAQ	ORLY	Tue, Jul 15, 1997	4.88	5.03	4.88	5.00
1066	NASDAQ	ORLY	Mon, Jul 14, 1997	4.88	4.97	4.88	4.88
1065	NASDAQ	ORLY	Fri, Jul 11, 1997	4.94	4.94	4.88	4.88
1064	NASDAQ	ORLY	Thu, Jul 10, 1997	4.88	4.97	4.81	4.89
1063	NASDAQ	ORLY	Wed, Jul 9, 1997	4.81	4.88	4.81	4.84
1062	NASDAQ	ORLY	Tue, Jul 8, 1997	4.81	4.84	4.77	4.81
1061	NASDAQ	ORLY	Mon, Jul 7, 1997	4.72	4.81	4.72	4.75
1060	NASDAQ	ORLY	Thu, Jul 3, 1997	4.77	4.81	4.73	4.73
1059	NASDAQ	ORLY	Wed, Jul 2, 1997	4.78	4.81	4.72	4.81
1058	NASDAQ	ORLY	Tue, Jul 1, 1997	4.81	4.81	4.72	4.72
1057	NASDAQ	ORLY	Mon, Jun 30, 1997	4.81	4.84	4.78	4.81
1056	NASDAQ	ORLY	Fri, Jun 27, 1997	4.86	4.86	4.81	4.81
1055	NASDAQ	ORLY	Thu, Jun 26, 1997	4.83	4.91	4.81	4.81
1054	NASDAQ	ORLY	Wed, Jun 25, 1997	4.95	4.95	4.84	4.91
1053	NASDAQ	ORLY	Tue, Jun 24, 1997	4.88	4.95	4.86	4.86
1052	NASDAQ	ORLY	Mon, Jun 23, 1997	4.97	4.97	4.88	4.89
1051	NASDAQ	ORLY	Fri, Jun 20, 1997	4.84	4.97	4.83	4.97
1050	NASDAQ	ORLY	Thu, Jun 19, 1997	4.78	4.84	4.77	4.84
1049	NASDAQ	ORLY	Wed, Jun 18, 1997	4.84	4.84	4.77	4.84
1048	NASDAQ	ORLY	Tue, Jun 17, 1997	4.77	4.84	4.75	4.80
1047	NASDAQ	ORLY	Mon, Jun 16, 1997	4.84	4.91	4.81	4.81
1046	NASDAQ	ORLY	Fri, Jun 13, 1997	4.78	4.97	4.75	4.91
1045	NASDAQ	ORLY	Thu, Jun 12, 1997	4.72	4.78	4.69	4.75
1044	NASDAQ	ORLY	Wed, Jun 11, 1997	4.75	4.77	4.66	4.77
1043	NASDAQ	ORLY	Tue, Jun 10, 1997	4.78	4.80	4.67	4.69
1042	NASDAQ	ORLY	Mon, Jun 9, 1997	4.78	4.81	4.75	4.78
1041	NASDAQ	ORLY	Fri, Jun 6, 1997	4.72	4.81	4.67	4.79
1040	NASDAQ	ORLY	Thu, Jun 5, 1997	4.66	4.72	4.61	4.70
1039	NASDAQ	ORLY	Wed, Jun 4, 1997	4.59	4.66	4.53	4.66
1038	NASDAQ	ORLY	Tue, Jun 3, 1997	4.56	4.59	4.50	4.58
1037	NASDAQ	ORLY	Mon, Jun 2, 1997	4.53	4.56	4.50	4.56
1036	NASDAQ	ORLY	Fri, May 30, 1997	4.47	4.56	4.47	4.53
1035	NASDAQ	ORLY	Thu, May 29, 1997	4.50	4.59	4.47	4.57
1034	NASDAQ	ORLY	Wed, May 28, 1997	4.41	4.53	4.41	4.53
1033	NASDAQ	ORLY	Tue, May 27, 1997	4.38	4.44	4.38	4.44
1032	NASDAQ	ORLY	Fri, May 23, 1997	4.31	4.44	4.31	4.44
1031	NASDAQ	ORLY	Thu, May 22, 1997	4.45	4.45	4.23	4.34
1030	NASDAQ	ORLY	Wed, May 21, 1997	4.45	4.45	4.39	4.42
1029	NASDAQ	ORLY	Tue, May 20, 1997	4.45	4.45	4.41	4.41
1028	NASDAQ	ORLY	Mon, May 19, 1997	4.44	4.44	4.41	4.44
1027	NASDAQ	ORLY	Fri, May 16, 1997	4.53	4.61	4.44	4.44
1026	NASDAQ	ORLY	Thu, May 15, 1997	4.63	4.63	4.56	4.59
1025	NASDAQ	ORLY	Wed, May 14, 1997	4.64	4.66	4.63	4.63
1024	NASDAQ	ORLY	Tue, May 13, 1997	4.66	4.72	4.63	4.63
1023	NASDAQ	ORLY	Mon, May 12, 1997	4.66	4.72	4.63	4.70
1022	NASDAQ	ORLY	Fri, May 9, 1997	4.64	4.69	4.62	4.69
1021	NASDAQ	ORLY	Thu, May 8, 1997	4.64	4.64	4.59	4.64
1020	NASDAQ	ORLY	Wed, May 7, 1997	4.60	4.64	4.56	4.64
1019	NASDAQ	ORLY	Tue, May 6, 1997	4.52	4.64	4.44	4.64
1018	NASDAQ	ORLY	Mon, May 5, 1997	4.44	4.52	4.41	4.50
1017	NASDAQ	ORLY	Fri, May 2, 1997	4.38	4.41	4.38	4.41
1016	NASDAQ	ORLY	Thu, May 1, 1997	4.38	4.38	4.31	4.38
1015	NASDAQ	ORLY	Wed, Apr 30, 1997	4.31	4.38	4.31	4.38
1014	NASDAQ	ORLY	Tue, Apr 29, 1997	4.28	4.28	4.25	4.27
1013	NASDAQ	ORLY	Mon, Apr 28, 1997	4.25	4.28	4.22	4.23
1012	NASDAQ	ORLY	Fri, Apr 25, 1997	4.38	4.38	4.25	4.27
1011	NASDAQ	ORLY	Thu, Apr 24, 1997	4.44	4.45	4.38	4.39
1010	NASDAQ	ORLY	Wed, Apr 23, 1997	4.44	4.44	4.38	4.44
1009	NASDAQ	ORLY	Tue, Apr 22, 1997	4.44	4.44	4.38	4.44
1008	NASDAQ	ORLY	Mon, Apr 21, 1997	4.44	4.44	4.41	4.44
1007	NASDAQ	ORLY	Fri, Apr 18, 1997	4.44	4.44	4.41	4.41
1006	NASDAQ	ORLY	Thu, Apr 17, 1997	4.41	4.44	4.38	4.39
1005	NASDAQ	ORLY	Wed, Apr 16, 1997	4.41	4.44	4.38	4.41
1004	NASDAQ	ORLY	Tue, Apr 15, 1997	4.41	4.44	4.38	4.44
1003	NASDAQ	ORLY	Mon, Apr 14, 1997	4.45	4.47	4.38	4.47
1002	NASDAQ	ORLY	Fri, Apr 11, 1997	4.47	4.47	4.41	4.45
1001	NASDAQ	ORLY	Thu, Apr 10, 1997	4.53	4.53	4.45	4.45
1000	NASDAQ	ORLY	Wed, Apr 9, 1997	4.56	4.58	4.48	4.50
999	NASDAQ	ORLY	Tue, Apr 8, 1997	4.59	4.59	4.56	4.56
998	NASDAQ	ORLY	Mon, Apr 7, 1997	4.45	4.57	4.44	4.56
997	NASDAQ	ORLY	Fri, Apr 4, 1997	4.50	4.52	4.44	4.45
996	NASDAQ	ORLY	Thu, Apr 3, 1997	4.53	4.56	4.50	4.53
995	NASDAQ	ORLY	Wed, Apr 2, 1997	4.53	4.63	4.53	4.59
994	NASDAQ	ORLY	Tue, Apr 1, 1997	4.59	4.66	4.56	4.56
993	NASDAQ	ORLY	Mon, Mar 31, 1997	4.64	4.69	4.59	4.59
992	NASDAQ	ORLY	Thu, Mar 27, 1997	4.72	4.77	4.66	4.67
991	NASDAQ	ORLY	Wed, Mar 26, 1997	4.69	4.75	4.69	4.69
990	NASDAQ	ORLY	Tue, Mar 25, 1997	4.69	4.72	4.67	4.72
989	NASDAQ	ORLY	Mon, Mar 24, 1997	4.69	4.72	4.66	4.69
988	NASDAQ	ORLY	Fri, Mar 21, 1997	4.69	4.75	4.69	4.69
987	NASDAQ	ORLY	Thu, Mar 20, 1997	4.69	4.75	4.66	4.72
986	NASDAQ	ORLY	Wed, Mar 19, 1997	4.55	4.75	4.55	4.72
985	NASDAQ	ORLY	Tue, Mar 18, 1997	4.54	4.61	4.53	4.61
984	NASDAQ	ORLY	Mon, Mar 17, 1997	4.63	4.63	4.50	4.53
983	NASDAQ	ORLY	Fri, Mar 14, 1997	4.50	4.64	4.50	4.59
982	NASDAQ	ORLY	Thu, Mar 13, 1997	4.47	4.55	4.42	4.50
981	NASDAQ	ORLY	Wed, Mar 12, 1997	4.50	4.50	4.42	4.42
980	NASDAQ	ORLY	Tue, Mar 11, 1997	4.55	4.55	4.44	4.47
979	NASDAQ	ORLY	Mon, Mar 10, 1997	4.56	4.58	4.47	4.52
978	NASDAQ	ORLY	Fri, Mar 7, 1997	4.59	4.63	4.56	4.58
977	NASDAQ	ORLY	Thu, Mar 6, 1997	4.41	4.63	4.41	4.61
976	NASDAQ	ORLY	Wed, Mar 5, 1997	4.34	4.44	4.34	4.44
975	NASDAQ	ORLY	Tue, Mar 4, 1997	4.25	4.41	4.25	4.38
974	NASDAQ	ORLY	Mon, Mar 3, 1997	4.17	4.34	4.17	4.31
973	NASDAQ	ORLY	Fri, Feb 28, 1997	4.08	4.17	4.05	4.17
972	NASDAQ	ORLY	Thu, Feb 27, 1997	4.02	4.11	4.02	4.08
971	NASDAQ	ORLY	Wed, Feb 26, 1997	3.98	4.06	3.97	4.06
970	NASDAQ	ORLY	Tue, Feb 25, 1997	3.91	3.98	3.89	3.98
969	NASDAQ	ORLY	Mon, Feb 24, 1997	3.97	3.97	3.94	3.94
968	NASDAQ	ORLY	Fri, Feb 21, 1997	3.97	3.97	3.94	3.97
967	NASDAQ	ORLY	Thu, Feb 20, 1997	3.94	3.97	3.94	3.97
966	NASDAQ	ORLY	Wed, Feb 19, 1997	3.97	3.97	3.94	3.97
965	NASDAQ	ORLY	Tue, Feb 18, 1997	3.92	3.94	3.88	3.92
964	NASDAQ	ORLY	Fri, Feb 14, 1997	3.94	3.94	3.91	3.94
963	NASDAQ	ORLY	Thu, Feb 13, 1997	3.91	3.94	3.88	3.91
962	NASDAQ	ORLY	Wed, Feb 12, 1997	4.00	4.00	3.88	3.91
961	NASDAQ	ORLY	Tue, Feb 11, 1997	3.97	4.00	3.94	3.94
960	NASDAQ	ORLY	Mon, Feb 10, 1997	4.03	4.14	3.97	4.00
959	NASDAQ	ORLY	Fri, Feb 7, 1997	4.03	4.08	4.03	4.03
958	NASDAQ	ORLY	Thu, Feb 6, 1997	4.03	4.13	4.03	4.13
957	NASDAQ	ORLY	Wed, Feb 5, 1997	4.06	4.13	4.06	4.13
956	NASDAQ	ORLY	Tue, Feb 4, 1997	4.03	4.13	4.03	4.13
955	NASDAQ	ORLY	Mon, Feb 3, 1997	4.09	4.13	4.03	4.13
954	NASDAQ	ORLY	Fri, Jan 31, 1997	4.03	4.13	4.03	4.13
953	NASDAQ	ORLY	Thu, Jan 30, 1997	4.09	4.09	4.03	4.03
952	NASDAQ	ORLY	Wed, Jan 29, 1997	4.16	4.16	4.09	4.09
951	NASDAQ	ORLY	Tue, Jan 28, 1997	4.22	4.22	4.11	4.16
950	NASDAQ	ORLY	Mon, Jan 27, 1997	4.13	4.22	4.13	4.13
949	NASDAQ	ORLY	Fri, Jan 24, 1997	4.25	4.25	4.19	4.22
948	NASDAQ	ORLY	Thu, Jan 23, 1997	4.28	4.28	4.19	4.23
947	NASDAQ	ORLY	Wed, Jan 22, 1997	4.16	4.28	4.16	4.25
946	NASDAQ	ORLY	Tue, Jan 21, 1997	4.25	4.28	4.19	4.19
945	NASDAQ	ORLY	Mon, Jan 20, 1997	4.25	4.31	4.25	4.25
944	NASDAQ	ORLY	Fri, Jan 17, 1997	4.31	4.31	4.28	4.31
943	NASDAQ	ORLY	Thu, Jan 16, 1997	4.41	4.41	4.25	4.31
942	NASDAQ	ORLY	Wed, Jan 15, 1997	4.34	4.42	4.34	4.34
941	NASDAQ	ORLY	Tue, Jan 14, 1997	4.16	4.34	4.13	4.28
940	NASDAQ	ORLY	Mon, Jan 13, 1997	3.97	4.16	3.97	4.16
939	NASDAQ	ORLY	Fri, Jan 10, 1997	3.91	4.03	3.91	4.03
938	NASDAQ	ORLY	Thu, Jan 9, 1997	3.91	4.00	3.91	3.94
937	NASDAQ	ORLY	Wed, Jan 8, 1997	3.94	3.97	3.91	3.91
936	NASDAQ	ORLY	Tue, Jan 7, 1997	3.91	3.97	3.91	3.97
935	NASDAQ	ORLY	Mon, Jan 6, 1997	3.94	4.03	3.91	3.91
934	NASDAQ	ORLY	Fri, Jan 3, 1997	3.94	4.03	3.94	3.94
933	NASDAQ	ORLY	Thu, Jan 2, 1997	4.00	4.00	3.94	3.98
932	NASDAQ	ORLY	Tue, Dec 31, 1996	3.97	4.00	3.91	4.00
931	NASDAQ	ORLY	Mon, Dec 30, 1996	3.88	3.94	3.88	3.88
930	NASDAQ	ORLY	Fri, Dec 27, 1996	3.91	3.97	3.91	3.91
929	NASDAQ	ORLY	Thu, Dec 26, 1996	4.06	4.06	3.94	4.00
928	NASDAQ	ORLY	Tue, Dec 24, 1996	3.97	4.06	3.97	3.97
927	NASDAQ	ORLY	Mon, Dec 23, 1996	4.00	4.00	3.97	3.97
926	NASDAQ	ORLY	Fri, Dec 20, 1996	4.09	4.09	4.00	4.00
925	NASDAQ	ORLY	Thu, Dec 19, 1996	4.16	4.22	4.03	4.09
924	NASDAQ	ORLY	Wed, Dec 18, 1996	4.28	4.28	4.19	4.19
923	NASDAQ	ORLY	Tue, Dec 17, 1996	4.28	4.30	4.22	4.23
922	NASDAQ	ORLY	Mon, Dec 16, 1996	4.28	4.38	4.28	4.31
921	NASDAQ	ORLY	Fri, Dec 13, 1996	4.30	4.39	4.28	4.31
920	NASDAQ	ORLY	Thu, Dec 12, 1996	4.28	4.38	4.28	4.38
919	NASDAQ	ORLY	Wed, Dec 11, 1996	4.25	4.28	4.19	4.28
918	NASDAQ	ORLY	Tue, Dec 10, 1996	4.19	4.28	4.19	4.28
917	NASDAQ	ORLY	Mon, Dec 9, 1996	4.28	4.28	4.19	4.28
916	NASDAQ	ORLY	Fri, Dec 6, 1996	4.19	4.28	4.19	4.28
915	NASDAQ	ORLY	Thu, Dec 5, 1996	4.28	4.38	4.28	4.38
914	NASDAQ	ORLY	Wed, Dec 4, 1996	4.28	4.34	4.28	4.28
913	NASDAQ	ORLY	Tue, Dec 3, 1996	4.31	4.38	4.22	4.28
912	NASDAQ	ORLY	Mon, Dec 2, 1996	4.25	4.31	4.22	4.31
911	NASDAQ	ORLY	Fri, Nov 29, 1996	4.28	4.28	4.22	4.28
910	NASDAQ	ORLY	Wed, Nov 27, 1996	4.22	4.28	4.22	4.25
909	NASDAQ	ORLY	Tue, Nov 26, 1996	4.31	4.38	4.22	4.25
908	NASDAQ	ORLY	Mon, Nov 25, 1996	4.33	4.41	4.31	4.41
907	NASDAQ	ORLY	Fri, Nov 22, 1996	4.41	4.41	4.34	4.34
906	NASDAQ	ORLY	Thu, Nov 21, 1996	4.38	4.41	4.34	4.41
905	NASDAQ	ORLY	Wed, Nov 20, 1996	4.34	4.41	4.34	4.38
904	NASDAQ	ORLY	Tue, Nov 19, 1996	4.41	4.41	4.34	4.41
903	NASDAQ	ORLY	Mon, Nov 18, 1996	4.41	4.41	4.31	4.41
902	NASDAQ	ORLY	Fri, Nov 15, 1996	4.41	4.41	4.31	4.38
901	NASDAQ	ORLY	Thu, Nov 14, 1996	4.31	4.41	4.31	4.41
900	NASDAQ	ORLY	Wed, Nov 13, 1996	4.31	4.33	4.31	4.31
899	NASDAQ	ORLY	Tue, Nov 12, 1996	4.41	4.41	4.31	4.31
898	NASDAQ	ORLY	Mon, Nov 11, 1996	4.38	4.41	4.34	4.38
897	NASDAQ	ORLY	Fri, Nov 8, 1996	4.31	4.44	4.31	4.34
896	NASDAQ	ORLY	Thu, Nov 7, 1996	4.28	4.36	4.28	4.36
895	NASDAQ	ORLY	Wed, Nov 6, 1996	4.38	4.38	4.28	4.36
894	NASDAQ	ORLY	Tue, Nov 5, 1996	4.34	4.34	4.34	4.34
893	NASDAQ	ORLY	Mon, Nov 4, 1996	4.38	4.44	4.38	4.38
892	NASDAQ	ORLY	Fri, Nov 1, 1996	4.41	4.44	4.38	4.38
891	NASDAQ	ORLY	Thu, Oct 31, 1996	4.38	4.44	4.34	4.42
890	NASDAQ	ORLY	Wed, Oct 30, 1996	4.41	4.44	4.34	4.44
889	NASDAQ	ORLY	Tue, Oct 29, 1996	4.56	4.56	4.38	4.44
888	NASDAQ	ORLY	Mon, Oct 28, 1996	4.48	4.56	4.44	4.48
887	NASDAQ	ORLY	Fri, Oct 25, 1996	4.47	4.56	4.47	4.56
886	NASDAQ	ORLY	Thu, Oct 24, 1996	4.53	4.59	4.50	4.52
885	NASDAQ	ORLY	Wed, Oct 23, 1996	4.50	4.63	4.50	4.53
884	NASDAQ	ORLY	Tue, Oct 22, 1996	4.50	4.50	4.44	4.50
883	NASDAQ	ORLY	Mon, Oct 21, 1996	4.47	4.50	4.41	4.44
882	NASDAQ	ORLY	Fri, Oct 18, 1996	4.47	4.47	4.41	4.47
881	NASDAQ	ORLY	Thu, Oct 17, 1996	4.50	4.50	4.41	4.44
880	NASDAQ	ORLY	Wed, Oct 16, 1996	4.56	4.56	4.47	4.47
879	NASDAQ	ORLY	Tue, Oct 15, 1996	4.44	4.56	4.38	4.47
878	NASDAQ	ORLY	Mon, Oct 14, 1996	4.19	4.44	4.19	4.39
877	NASDAQ	ORLY	Fri, Oct 11, 1996	4.28	4.30	4.19	4.30
876	NASDAQ	ORLY	Thu, Oct 10, 1996	4.22	4.28	4.19	4.28
875	NASDAQ	ORLY	Wed, Oct 9, 1996	4.34	4.34	4.22	4.28
874	NASDAQ	ORLY	Tue, Oct 8, 1996	4.31	4.38	4.28	4.28
873	NASDAQ	ORLY	Mon, Oct 7, 1996	4.31	4.38	4.31	4.31
872	NASDAQ	ORLY	Fri, Oct 4, 1996	4.38	4.38	4.31	4.31
871	NASDAQ	ORLY	Thu, Oct 3, 1996	4.31	4.38	4.31	4.34
870	NASDAQ	ORLY	Wed, Oct 2, 1996	4.31	4.38	4.31	4.33
869	NASDAQ	ORLY	Tue, Oct 1, 1996	4.38	4.38	4.31	4.31
868	NASDAQ	ORLY	Mon, Sep 30, 1996	4.34	4.38	4.31	4.31
867	NASDAQ	ORLY	Fri, Sep 27, 1996	4.44	4.44	4.34	4.41
866	NASDAQ	ORLY	Thu, Sep 26, 1996	4.42	4.42	4.36	4.36
865	NASDAQ	ORLY	Wed, Sep 25, 1996	4.34	4.44	4.34	4.39
864	NASDAQ	ORLY	Tue, Sep 24, 1996	4.34	4.34	4.34	4.34
863	NASDAQ	ORLY	Mon, Sep 23, 1996	4.34	4.44	4.34	4.44
862	NASDAQ	ORLY	Fri, Sep 20, 1996	4.44	4.44	4.34	4.41
861	NASDAQ	ORLY	Thu, Sep 19, 1996	4.44	4.44	4.38	4.41
860	NASDAQ	ORLY	Wed, Sep 18, 1996	4.44	4.44	4.41	4.44
859	NASDAQ	ORLY	Tue, Sep 17, 1996	4.34	4.41	4.31	4.41
858	NASDAQ	ORLY	Mon, Sep 16, 1996	4.38	4.38	4.31	4.34
857	NASDAQ	ORLY	Fri, Sep 13, 1996	4.34	4.44	4.33	4.33
856	NASDAQ	ORLY	Thu, Sep 12, 1996	4.38	4.44	4.34	4.38
855	NASDAQ	ORLY	Wed, Sep 11, 1996	4.42	4.47	4.38	4.47
854	NASDAQ	ORLY	Tue, Sep 10, 1996	4.47	4.47	4.38	4.42
853	NASDAQ	ORLY	Mon, Sep 9, 1996	4.47	4.47	4.38	4.42
852	NASDAQ	ORLY	Fri, Sep 6, 1996	4.38	4.47	4.38	4.47
851	NASDAQ	ORLY	Thu, Sep 5, 1996	4.44	4.47	4.38	4.38
850	NASDAQ	ORLY	Wed, Sep 4, 1996	4.47	4.50	4.44	4.45
849	NASDAQ	ORLY	Tue, Sep 3, 1996	4.47	4.53	4.44	4.50
848	NASDAQ	ORLY	Fri, Aug 30, 1996	4.53	4.53	4.47	4.53
847	NASDAQ	ORLY	Thu, Aug 29, 1996	4.47	4.53	4.47	4.53
846	NASDAQ	ORLY	Wed, Aug 28, 1996	4.53	4.53	4.47	4.47
845	NASDAQ	ORLY	Tue, Aug 27, 1996	4.53	4.53	4.47	4.47
844	NASDAQ	ORLY	Mon, Aug 26, 1996	4.47	4.53	4.47	4.47
843	NASDAQ	ORLY	Fri, Aug 23, 1996	4.50	4.53	4.47	4.47
842	NASDAQ	ORLY	Thu, Aug 22, 1996	4.47	4.53	4.47	4.50
841	NASDAQ	ORLY	Wed, Aug 21, 1996	4.53	4.53	4.47	4.47
840	NASDAQ	ORLY	Tue, Aug 20, 1996	4.41	4.53	4.38	4.50
839	NASDAQ	ORLY	Mon, Aug 19, 1996	4.47	4.50	4.42	4.48
838	NASDAQ	ORLY	Fri, Aug 16, 1996	4.38	4.38	4.38	4.38
837	NASDAQ	ORLY	Thu, Aug 15, 1996	4.38	4.47	4.38	4.47
836	NASDAQ	ORLY	Wed, Aug 14, 1996	4.38	4.38	4.38	4.38
835	NASDAQ	ORLY	Tue, Aug 13, 1996	4.39	4.47	4.34	4.38
834	NASDAQ	ORLY	Mon, Aug 12, 1996	4.34	4.42	4.34	4.34
833	NASDAQ	ORLY	Fri, Aug 9, 1996	4.44	4.44	4.34	4.44
832	NASDAQ	ORLY	Thu, Aug 8, 1996	4.38	4.44	4.31	4.44
831	NASDAQ	ORLY	Wed, Aug 7, 1996	4.44	4.44	4.31	4.36
830	NASDAQ	ORLY	Tue, Aug 6, 1996	4.34	4.38	4.31	4.38
829	NASDAQ	ORLY	Mon, Aug 5, 1996	4.31	4.38	4.31	4.34
828	NASDAQ	ORLY	Fri, Aug 2, 1996	4.38	4.41	4.31	4.36
827	NASDAQ	ORLY	Thu, Aug 1, 1996	4.41	4.41	4.31	4.34
826	NASDAQ	ORLY	Wed, Jul 31, 1996	4.52	4.52	4.38	4.38
825	NASDAQ	ORLY	Tue, Jul 30, 1996	4.50	4.52	4.44	4.44
824	NASDAQ	ORLY	Mon, Jul 29, 1996	4.52	4.52	4.41	4.50
823	NASDAQ	ORLY	Fri, Jul 26, 1996	4.41	4.52	4.41	4.52
822	NASDAQ	ORLY	Thu, Jul 25, 1996	4.48	4.53	4.41	4.53
821	NASDAQ	ORLY	Wed, Jul 24, 1996	4.41	4.50	4.38	4.44
820	NASDAQ	ORLY	Tue, Jul 23, 1996	4.38	4.44	4.34	4.38
819	NASDAQ	ORLY	Mon, Jul 22, 1996	4.36	4.39	4.34	4.37
818	NASDAQ	ORLY	Fri, Jul 19, 1996	4.39	4.39	4.34	4.38
817	NASDAQ	ORLY	Thu, Jul 18, 1996	4.39	4.39	4.30	4.39
816	NASDAQ	ORLY	Wed, Jul 17, 1996	4.38	4.41	4.28	4.28
815	NASDAQ	ORLY	Tue, Jul 16, 1996	4.56	4.56	4.34	4.38
814	NASDAQ	ORLY	Mon, Jul 15, 1996	4.75	4.75	4.53	4.56
813	NASDAQ	ORLY	Fri, Jul 12, 1996	4.66	4.75	4.66	4.72
812	NASDAQ	ORLY	Thu, Jul 11, 1996	4.66	4.70	4.66	4.70
811	NASDAQ	ORLY	Wed, Jul 10, 1996	4.75	4.78	4.66	4.72
810	NASDAQ	ORLY	Tue, Jul 9, 1996	4.78	4.78	4.66	4.66
809	NASDAQ	ORLY	Mon, Jul 8, 1996	4.63	4.69	4.59	4.66
808	NASDAQ	ORLY	Fri, Jul 5, 1996	4.63	4.66	4.59	4.66
807	NASDAQ	ORLY	Wed, Jul 3, 1996	4.53	4.69	4.50	4.59
806	NASDAQ	ORLY	Tue, Jul 2, 1996	4.59	4.63	4.53	4.53
805	NASDAQ	ORLY	Mon, Jul 1, 1996	4.53	4.59	4.53	4.53
804	NASDAQ	ORLY	Fri, Jun 28, 1996	4.59	4.63	4.53	4.53
803	NASDAQ	ORLY	Thu, Jun 27, 1996	4.61	4.63	4.56	4.56
802	NASDAQ	ORLY	Wed, Jun 26, 1996	4.59	4.66	4.59	4.59
801	NASDAQ	ORLY	Tue, Jun 25, 1996	4.59	4.66	4.59	4.59
800	NASDAQ	ORLY	Mon, Jun 24, 1996	4.59	4.63	4.59	4.61
799	NASDAQ	ORLY	Fri, Jun 21, 1996	4.67	4.69	4.59	4.69
798	NASDAQ	ORLY	Thu, Jun 20, 1996	4.63	4.66	4.59	4.59
797	NASDAQ	ORLY	Wed, Jun 19, 1996	4.66	4.72	4.59	4.59
796	NASDAQ	ORLY	Tue, Jun 18, 1996	4.59	4.72	4.59	4.59
795	NASDAQ	ORLY	Mon, Jun 17, 1996	4.59	4.69	4.59	4.59
794	NASDAQ	ORLY	Fri, Jun 14, 1996	4.47	4.63	4.47	4.59
793	NASDAQ	ORLY	Thu, Jun 13, 1996	4.50	4.52	4.50	4.50
792	NASDAQ	ORLY	Wed, Jun 12, 1996	4.53	4.53	4.47	4.53
791	NASDAQ	ORLY	Tue, Jun 11, 1996	4.53	4.53	4.44	4.45
790	NASDAQ	ORLY	Mon, Jun 10, 1996	4.59	4.59	4.47	4.47
789	NASDAQ	ORLY	Fri, Jun 7, 1996	4.69	4.72	4.50	4.50
788	NASDAQ	ORLY	Thu, Jun 6, 1996	4.75	4.75	4.69	4.75
787	NASDAQ	ORLY	Wed, Jun 5, 1996	4.69	4.75	4.69	4.75
786	NASDAQ	ORLY	Tue, Jun 4, 1996	4.78	4.78	4.69	4.75
785	NASDAQ	ORLY	Mon, Jun 3, 1996	4.78	4.84	4.78	4.78
784	NASDAQ	ORLY	Fri, May 31, 1996	4.84	4.91	4.78	4.91
783	NASDAQ	ORLY	Thu, May 30, 1996	4.91	4.91	4.81	4.84
782	NASDAQ	ORLY	Wed, May 29, 1996	4.81	4.91	4.81	4.86
781	NASDAQ	ORLY	Tue, May 28, 1996	5.00	5.00	4.81	4.84
780	NASDAQ	ORLY	Fri, May 24, 1996	4.88	5.00	4.88	5.00
779	NASDAQ	ORLY	Thu, May 23, 1996	5.00	5.03	4.94	5.00
778	NASDAQ	ORLY	Wed, May 22, 1996	4.97	5.06	4.97	5.00
777	NASDAQ	ORLY	Tue, May 21, 1996	4.97	5.06	4.97	5.06
776	NASDAQ	ORLY	Mon, May 20, 1996	4.97	5.06	4.97	4.97
775	NASDAQ	ORLY	Fri, May 17, 1996	5.06	5.06	4.97	4.97
774	NASDAQ	ORLY	Thu, May 16, 1996	5.00	5.00	4.97	4.97
773	NASDAQ	ORLY	Wed, May 15, 1996	5.06	5.06	4.97	5.00
772	NASDAQ	ORLY	Tue, May 14, 1996	5.03	5.06	4.97	5.06
771	NASDAQ	ORLY	Mon, May 13, 1996	4.91	5.03	4.91	5.00
770	NASDAQ	ORLY	Fri, May 10, 1996	4.75	4.88	4.75	4.88
769	NASDAQ	ORLY	Thu, May 9, 1996	4.84	4.84	4.75	4.75
768	NASDAQ	ORLY	Wed, May 8, 1996	4.81	4.88	4.81	4.84
767	NASDAQ	ORLY	Tue, May 7, 1996	4.88	4.88	4.81	4.81
766	NASDAQ	ORLY	Mon, May 6, 1996	4.94	5.00	4.81	4.88
765	NASDAQ	ORLY	Fri, May 3, 1996	4.94	5.00	4.88	5.00
764	NASDAQ	ORLY	Thu, May 2, 1996	5.00	5.09	4.88	4.94
763	NASDAQ	ORLY	Wed, May 1, 1996	4.91	5.06	4.88	5.00
762	NASDAQ	ORLY	Tue, Apr 30, 1996	4.84	4.91	4.84	4.91
761	NASDAQ	ORLY	Mon, Apr 29, 1996	4.84	4.91	4.84	4.88
760	NASDAQ	ORLY	Fri, Apr 26, 1996	4.78	4.88	4.78	4.84
759	NASDAQ	ORLY	Thu, Apr 25, 1996	4.84	4.84	4.75	4.78
758	NASDAQ	ORLY	Wed, Apr 24, 1996	4.53	4.88	4.53	4.80
757	NASDAQ	ORLY	Tue, Apr 23, 1996	4.56	4.59	4.47	4.58
756	NASDAQ	ORLY	Mon, Apr 22, 1996	4.56	4.56	4.47	4.55
755	NASDAQ	ORLY	Fri, Apr 19, 1996	4.56	4.56	4.47	4.47
754	NASDAQ	ORLY	Thu, Apr 18, 1996	4.56	4.56	4.47	4.48
753	NASDAQ	ORLY	Wed, Apr 17, 1996	4.56	4.56	4.47	4.56
752	NASDAQ	ORLY	Tue, Apr 16, 1996	4.50	4.56	4.44	4.52
751	NASDAQ	ORLY	Mon, Apr 15, 1996	4.50	4.50	4.38	4.50
750	NASDAQ	ORLY	Fri, Apr 12, 1996	4.38	4.50	4.38	4.50
749	NASDAQ	ORLY	Thu, Apr 11, 1996	4.38	4.38	4.38	4.38
748	NASDAQ	ORLY	Wed, Apr 10, 1996	4.47	4.47	4.38	4.47
747	NASDAQ	ORLY	Tue, Apr 9, 1996	4.38	4.47	4.38	4.47
746	NASDAQ	ORLY	Mon, Apr 8, 1996	4.38	4.44	4.38	4.38
745	NASDAQ	ORLY	Thu, Apr 4, 1996	4.38	4.47	4.38	4.38
744	NASDAQ	ORLY	Wed, Apr 3, 1996	4.38	4.47	4.38	4.38
743	NASDAQ	ORLY	Tue, Apr 2, 1996	4.47	4.47	4.47	4.47
742	NASDAQ	ORLY	Mon, Apr 1, 1996	4.44	4.47	4.38	4.38
741	NASDAQ	ORLY	Fri, Mar 29, 1996	4.38	4.44	4.34	4.34
740	NASDAQ	ORLY	Thu, Mar 28, 1996	4.44	4.44	4.34	4.34
739	NASDAQ	ORLY	Wed, Mar 27, 1996	4.44	4.44	4.34	4.34
738	NASDAQ	ORLY	Tue, Mar 26, 1996	4.38	4.38	4.34	4.34
737	NASDAQ	ORLY	Mon, Mar 25, 1996	4.34	4.44	4.34	4.34
736	NASDAQ	ORLY	Fri, Mar 22, 1996	4.34	4.44	4.34	4.44
735	NASDAQ	ORLY	Thu, Mar 21, 1996	4.38	4.44	4.34	4.42
734	NASDAQ	ORLY	Wed, Mar 20, 1996	4.44	4.44	4.34	4.39
733	NASDAQ	ORLY	Tue, Mar 19, 1996	4.34	4.44	4.34	4.41
732	NASDAQ	ORLY	Mon, Mar 18, 1996	4.41	4.44	4.34	4.44
731	NASDAQ	ORLY	Fri, Mar 15, 1996	4.31	4.41	4.31	4.31
730	NASDAQ	ORLY	Thu, Mar 14, 1996	4.31	4.41	4.31	4.41
729	NASDAQ	ORLY	Wed, Mar 13, 1996	4.31	4.41	4.31	4.41
728	NASDAQ	ORLY	Tue, Mar 12, 1996	4.31	4.41	4.31	4.31
727	NASDAQ	ORLY	Mon, Mar 11, 1996	4.38	4.41	4.31	4.31
726	NASDAQ	ORLY	Fri, Mar 8, 1996	4.41	4.41	4.31	4.31
725	NASDAQ	ORLY	Thu, Mar 7, 1996	4.31	4.44	4.31	4.39
724	NASDAQ	ORLY	Wed, Mar 6, 1996	4.31	4.38	4.31	4.31
723	NASDAQ	ORLY	Tue, Mar 5, 1996	4.31	4.38	4.31	4.31
722	NASDAQ	ORLY	Mon, Mar 4, 1996	4.34	4.38	4.31	4.36
721	NASDAQ	ORLY	Fri, Mar 1, 1996	4.25	4.44	4.25	4.34
720	NASDAQ	ORLY	Thu, Feb 29, 1996	4.13	4.38	4.13	4.31
719	NASDAQ	ORLY	Wed, Feb 28, 1996	4.16	4.19	4.13	4.19
718	NASDAQ	ORLY	Tue, Feb 27, 1996	4.19	4.19	4.13	4.18
717	NASDAQ	ORLY	Mon, Feb 26, 1996	4.09	4.19	4.09	4.19
716	NASDAQ	ORLY	Fri, Feb 23, 1996	3.94	4.13	3.94	4.13
715	NASDAQ	ORLY	Thu, Feb 22, 1996	3.97	4.00	3.88	3.94
714	NASDAQ	ORLY	Wed, Feb 21, 1996	3.84	3.89	3.78	3.89
713	NASDAQ	ORLY	Tue, Feb 20, 1996	3.88	3.88	3.78	3.80
712	NASDAQ	ORLY	Fri, Feb 16, 1996	3.78	3.88	3.78	3.81
711	NASDAQ	ORLY	Thu, Feb 15, 1996	3.88	3.88	3.75	3.78
710	NASDAQ	ORLY	Wed, Feb 14, 1996	3.75	3.88	3.75	3.75
709	NASDAQ	ORLY	Tue, Feb 13, 1996	3.88	3.88	3.78	3.78
708	NASDAQ	ORLY	Mon, Feb 12, 1996	3.84	3.91	3.84	3.84
707	NASDAQ	ORLY	Fri, Feb 9, 1996	3.88	3.91	3.84	3.84
706	NASDAQ	ORLY	Thu, Feb 8, 1996	3.88	3.94	3.84	3.84
705	NASDAQ	ORLY	Wed, Feb 7, 1996	3.81	3.88	3.81	3.81
704	NASDAQ	ORLY	Tue, Feb 6, 1996	3.81	3.88	3.81	3.81
703	NASDAQ	ORLY	Mon, Feb 5, 1996	3.81	3.88	3.81	3.88
702	NASDAQ	ORLY	Fri, Feb 2, 1996	3.83	3.88	3.83	3.86
701	NASDAQ	ORLY	Thu, Feb 1, 1996	3.78	3.81	3.78	3.78
700	NASDAQ	ORLY	Wed, Jan 31, 1996	3.78	3.78	3.78	3.78
699	NASDAQ	ORLY	Tue, Jan 30, 1996	3.78	3.88	3.78	3.78
698	NASDAQ	ORLY	Mon, Jan 29, 1996	3.78	3.88	3.78	3.78
697	NASDAQ	ORLY	Fri, Jan 26, 1996	3.86	3.91	3.78	3.78
696	NASDAQ	ORLY	Thu, Jan 25, 1996	3.84	3.91	3.84	3.84
695	NASDAQ	ORLY	Wed, Jan 24, 1996	3.84	3.91	3.78	3.84
694	NASDAQ	ORLY	Tue, Jan 23, 1996	3.69	3.81	3.69	3.78
693	NASDAQ	ORLY	Mon, Jan 22, 1996	3.78	3.78	3.69	3.75
692	NASDAQ	ORLY	Fri, Jan 19, 1996	3.70	3.75	3.69	3.69
691	NASDAQ	ORLY	Thu, Jan 18, 1996	3.69	3.70	3.69	3.69
690	NASDAQ	ORLY	Wed, Jan 17, 1996	3.63	3.78	3.63	3.75
689	NASDAQ	ORLY	Tue, Jan 16, 1996	3.59	3.66	3.59	3.66
688	NASDAQ	ORLY	Mon, Jan 15, 1996	3.59	3.64	3.59	3.63
687	NASDAQ	ORLY	Fri, Jan 12, 1996	3.59	3.66	3.59	3.64
686	NASDAQ	ORLY	Thu, Jan 11, 1996	3.59	3.66	3.59	3.63
685	NASDAQ	ORLY	Wed, Jan 10, 1996	3.59	3.66	3.59	3.66
684	NASDAQ	ORLY	Tue, Jan 9, 1996	3.59	3.66	3.59	3.66
683	NASDAQ	ORLY	Mon, Jan 8, 1996	3.61	3.69	3.59	3.59
682	NASDAQ	ORLY	Fri, Jan 5, 1996	3.61	3.69	3.59	3.59
681	NASDAQ	ORLY	Thu, Jan 4, 1996	3.69	3.69	3.59	3.59
680	NASDAQ	ORLY	Wed, Jan 3, 1996	3.69	3.69	3.59	3.59
679	NASDAQ	ORLY	Tue, Jan 2, 1996	3.59	3.69	3.59	3.59
678	NASDAQ	ORLY	Fri, Dec 29, 1995	3.61	3.63	3.59	3.63
677	NASDAQ	ORLY	Thu, Dec 28, 1995	3.53	3.59	3.53	3.59
676	NASDAQ	ORLY	Wed, Dec 27, 1995	3.50	3.59	3.50	3.53
675	NASDAQ	ORLY	Tue, Dec 26, 1995	3.59	3.59	3.50	3.50
674	NASDAQ	ORLY	Fri, Dec 22, 1995	3.59	3.59	3.53	3.53
673	NASDAQ	ORLY	Thu, Dec 21, 1995	3.47	3.56	3.47	3.56
672	NASDAQ	ORLY	Wed, Dec 20, 1995	3.44	3.56	3.44	3.56
671	NASDAQ	ORLY	Tue, Dec 19, 1995	3.47	3.53	3.44	3.44
670	NASDAQ	ORLY	Mon, Dec 18, 1995	3.56	3.59	3.47	3.47
669	NASDAQ	ORLY	Fri, Dec 15, 1995	3.75	3.75	3.56	3.56
668	NASDAQ	ORLY	Thu, Dec 14, 1995	3.63	3.75	3.63	3.75
667	NASDAQ	ORLY	Wed, Dec 13, 1995	3.63	3.72	3.63	3.72
666	NASDAQ	ORLY	Tue, Dec 12, 1995	3.63	3.69	3.63	3.66
665	NASDAQ	ORLY	Mon, Dec 11, 1995	3.63	3.63	3.63	3.63
664	NASDAQ	ORLY	Fri, Dec 8, 1995	3.72	3.72	3.63	3.66
663	NASDAQ	ORLY	Thu, Dec 7, 1995	3.69	3.72	3.63	3.63
662	NASDAQ	ORLY	Wed, Dec 6, 1995	3.73	3.81	3.69	3.69
661	NASDAQ	ORLY	Tue, Dec 5, 1995	3.72	3.78	3.72	3.75
660	NASDAQ	ORLY	Mon, Dec 4, 1995	3.78	3.78	3.72	3.72
659	NASDAQ	ORLY	Fri, Dec 1, 1995	3.78	3.78	3.69	3.75
658	NASDAQ	ORLY	Thu, Nov 30, 1995	3.69	3.75	3.69	3.69
657	NASDAQ	ORLY	Wed, Nov 29, 1995	3.69	3.75	3.69	3.69
656	NASDAQ	ORLY	Tue, Nov 28, 1995	3.69	3.75	3.63	3.72
655	NASDAQ	ORLY	Mon, Nov 27, 1995	3.59	3.69	3.59	3.59
654	NASDAQ	ORLY	Fri, Nov 24, 1995	3.59	3.63	3.59	3.59
653	NASDAQ	ORLY	Wed, Nov 22, 1995	3.69	3.75	3.59	3.61
652	NASDAQ	ORLY	Tue, Nov 21, 1995	3.75	3.78	3.69	3.69
651	NASDAQ	ORLY	Mon, Nov 20, 1995	3.75	3.78	3.75	3.75
650	NASDAQ	ORLY	Fri, Nov 17, 1995	3.75	3.81	3.75	3.81
649	NASDAQ	ORLY	Thu, Nov 16, 1995	3.78	3.81	3.63	3.75
648	NASDAQ	ORLY	Wed, Nov 15, 1995	3.81	3.95	3.78	3.78
647	NASDAQ	ORLY	Tue, Nov 14, 1995	3.94	4.06	3.94	3.94
646	NASDAQ	ORLY	Mon, Nov 13, 1995	3.94	3.94	3.94	3.94
645	NASDAQ	ORLY	Fri, Nov 10, 1995	3.97	4.06	3.97	3.97
644	NASDAQ	ORLY	Thu, Nov 9, 1995	3.97	3.97	3.97	3.97
643	NASDAQ	ORLY	Wed, Nov 8, 1995	4.00	4.06	3.97	3.97
642	NASDAQ	ORLY	Tue, Nov 7, 1995	4.00	4.06	4.00	4.00
641	NASDAQ	ORLY	Mon, Nov 6, 1995	4.00	4.00	4.00	4.00
640	NASDAQ	ORLY	Fri, Nov 3, 1995	4.00	4.06	4.00	4.06
639	NASDAQ	ORLY	Thu, Nov 2, 1995	4.00	4.00	4.00	4.00
638	NASDAQ	ORLY	Wed, Nov 1, 1995	4.09	4.09	4.00	4.06
637	NASDAQ	ORLY	Tue, Oct 31, 1995	4.03	4.09	4.03	4.09
636	NASDAQ	ORLY	Mon, Oct 30, 1995	4.03	4.09	4.03	4.03
635	NASDAQ	ORLY	Fri, Oct 27, 1995	4.03	4.03	4.03	4.03
634	NASDAQ	ORLY	Thu, Oct 26, 1995	4.09	4.11	4.06	4.06
633	NASDAQ	ORLY	Wed, Oct 25, 1995	4.16	4.20	4.09	4.09
632	NASDAQ	ORLY	Tue, Oct 24, 1995	3.89	4.19	3.88	4.13
631	NASDAQ	ORLY	Mon, Oct 23, 1995	3.94	3.94	3.88	3.88
630	NASDAQ	ORLY	Fri, Oct 20, 1995	3.84	3.94	3.84	3.84
629	NASDAQ	ORLY	Thu, Oct 19, 1995	3.94	3.94	3.84	3.88
628	NASDAQ	ORLY	Wed, Oct 18, 1995	3.84	3.94	3.84	3.89
627	NASDAQ	ORLY	Tue, Oct 17, 1995	3.88	3.94	3.84	3.88
626	NASDAQ	ORLY	Mon, Oct 16, 1995	3.88	3.89	3.88	3.89
625	NASDAQ	ORLY	Fri, Oct 13, 1995	3.84	3.94	3.84	3.94
624	NASDAQ	ORLY	Thu, Oct 12, 1995	3.84	3.88	3.78	3.81
623	NASDAQ	ORLY	Wed, Oct 11, 1995	3.75	3.84	3.75	3.75
622	NASDAQ	ORLY	Tue, Oct 10, 1995	3.75	3.84	3.72	3.81
621	NASDAQ	ORLY	Mon, Oct 9, 1995	3.75	3.84	3.75	3.75
620	NASDAQ	ORLY	Fri, Oct 6, 1995	3.75	3.84	3.75	3.75
619	NASDAQ	ORLY	Thu, Oct 5, 1995	3.75	3.84	3.75	3.84
618	NASDAQ	ORLY	Wed, Oct 4, 1995	3.78	3.78	3.77	3.78
617	NASDAQ	ORLY	Tue, Oct 3, 1995	3.77	3.81	3.75	3.78
616	NASDAQ	ORLY	Mon, Oct 2, 1995	3.78	3.81	3.75	3.78
615	NASDAQ	ORLY	Fri, Sep 29, 1995	3.81	3.81	3.78	3.78
614	NASDAQ	ORLY	Thu, Sep 28, 1995	3.88	3.88	3.81	3.81
613	NASDAQ	ORLY	Wed, Sep 27, 1995	3.81	3.81	3.81	3.81
612	NASDAQ	ORLY	Tue, Sep 26, 1995	3.81	3.88	3.81	3.88
611	NASDAQ	ORLY	Mon, Sep 25, 1995	3.84	3.88	3.81	3.83
610	NASDAQ	ORLY	Fri, Sep 22, 1995	3.78	3.88	3.78	3.84
609	NASDAQ	ORLY	Thu, Sep 21, 1995	3.75	3.84	3.75	3.84
608	NASDAQ	ORLY	Wed, Sep 20, 1995	3.72	3.81	3.72	3.81
607	NASDAQ	ORLY	Tue, Sep 19, 1995	3.81	3.81	3.72	3.81
606	NASDAQ	ORLY	Mon, Sep 18, 1995	3.72	3.81	3.72	3.81
605	NASDAQ	ORLY	Fri, Sep 15, 1995	3.72	3.80	3.72	3.75
604	NASDAQ	ORLY	Thu, Sep 14, 1995	3.73	3.81	3.73	3.77
603	NASDAQ	ORLY	Wed, Sep 13, 1995	3.75	3.81	3.72	3.72
602	NASDAQ	ORLY	Tue, Sep 12, 1995	3.72	3.81	3.72	3.73
601	NASDAQ	ORLY	Mon, Sep 11, 1995	3.81	3.81	3.72	3.73
600	NASDAQ	ORLY	Fri, Sep 8, 1995	3.75	3.81	3.72	3.81
599	NASDAQ	ORLY	Thu, Sep 7, 1995	3.63	3.78	3.63	3.72
598	NASDAQ	ORLY	Wed, Sep 6, 1995	3.63	3.72	3.63	3.69
597	NASDAQ	ORLY	Tue, Sep 5, 1995	3.63	3.72	3.63	3.69
596	NASDAQ	ORLY	Fri, Sep 1, 1995	3.63	3.69	3.63	3.69
595	NASDAQ	ORLY	Thu, Aug 31, 1995	3.63	3.63	3.63	3.63
594	NASDAQ	ORLY	Wed, Aug 30, 1995	3.72	3.72	3.72	3.72
593	NASDAQ	ORLY	Tue, Aug 29, 1995	3.63	3.66	3.63	3.63
592	NASDAQ	ORLY	Mon, Aug 28, 1995	3.63	3.72	3.63	3.63
591	NASDAQ	ORLY	Fri, Aug 25, 1995	3.63	3.69	3.63	3.63
590	NASDAQ	ORLY	Thu, Aug 24, 1995	3.63	3.63	3.63	3.63
589	NASDAQ	ORLY	Wed, Aug 23, 1995	3.63	3.69	3.61	3.63
588	NASDAQ	ORLY	Tue, Aug 22, 1995	3.63	3.69	3.63	3.63
587	NASDAQ	ORLY	Mon, Aug 21, 1995	3.63	3.69	3.63	3.69
586	NASDAQ	ORLY	Fri, Aug 18, 1995	3.56	3.66	3.56	3.66
585	NASDAQ	ORLY	Thu, Aug 17, 1995	3.56	3.56	3.56	3.56
584	NASDAQ	ORLY	Wed, Aug 16, 1995	3.66	3.66	3.56	3.58
583	NASDAQ	ORLY	Tue, Aug 15, 1995	3.56	3.63	3.56	3.63
582	NASDAQ	ORLY	Mon, Aug 14, 1995	3.66	3.66	3.56	3.56
581	NASDAQ	ORLY	Fri, Aug 11, 1995	3.66	3.66	3.56	3.56
580	NASDAQ	ORLY	Thu, Aug 10, 1995	3.62	3.66	3.56	3.56
579	NASDAQ	ORLY	Wed, Aug 9, 1995	3.56	3.66	3.56	3.59
578	NASDAQ	ORLY	Tue, Aug 8, 1995	3.66	3.66	3.56	3.56
577	NASDAQ	ORLY	Mon, Aug 7, 1995	3.56	3.66	3.56	3.58
576	NASDAQ	ORLY	Fri, Aug 4, 1995	3.66	3.66	3.56	3.63
575	NASDAQ	ORLY	Thu, Aug 3, 1995	3.56	3.64	3.56	3.64
574	NASDAQ	ORLY	Wed, Aug 2, 1995	3.59	3.66	3.59	3.63
573	NASDAQ	ORLY	Tue, Aug 1, 1995	3.66	3.66	3.56	3.56
572	NASDAQ	ORLY	Mon, Jul 31, 1995	3.56	3.66	3.56	3.66
571	NASDAQ	ORLY	Fri, Jul 28, 1995	3.66	3.66	3.56	3.56
570	NASDAQ	ORLY	Thu, Jul 27, 1995	3.66	3.66	3.59	3.59
569	NASDAQ	ORLY	Wed, Jul 26, 1995	3.63	3.66	3.59	3.59
568	NASDAQ	ORLY	Tue, Jul 25, 1995	3.56	3.66	3.56	3.56
567	NASDAQ	ORLY	Mon, Jul 24, 1995	3.56	3.63	3.56	3.63
566	NASDAQ	ORLY	Fri, Jul 21, 1995	3.66	3.66	3.56	3.56
565	NASDAQ	ORLY	Thu, Jul 20, 1995	3.53	3.53	3.53	3.53
564	NASDAQ	ORLY	Wed, Jul 19, 1995	3.56	3.66	3.53	3.53
563	NASDAQ	ORLY	Tue, Jul 18, 1995	3.56	3.66	3.56	3.56
562	NASDAQ	ORLY	Mon, Jul 17, 1995	3.56	3.66	3.56	3.63
561	NASDAQ	ORLY	Fri, Jul 14, 1995	3.56	3.66	3.56	3.56
560	NASDAQ	ORLY	Thu, Jul 13, 1995	3.56	3.63	3.56	3.56
559	NASDAQ	ORLY	Wed, Jul 12, 1995	3.56	3.66	3.56	3.56
558	NASDAQ	ORLY	Tue, Jul 11, 1995	3.56	3.56	3.56	3.56
557	NASDAQ	ORLY	Mon, Jul 10, 1995	3.66	3.66	3.56	3.66
556	NASDAQ	ORLY	Fri, Jul 7, 1995	3.63	3.66	3.56	3.66
555	NASDAQ	ORLY	Thu, Jul 6, 1995	3.53	3.64	3.53	3.59
554	NASDAQ	ORLY	Wed, Jul 5, 1995	3.50	3.56	3.50	3.56
553	NASDAQ	ORLY	Mon, Jul 3, 1995	3.50	3.53	3.50	3.50
552	NASDAQ	ORLY	Fri, Jun 30, 1995	3.47	3.56	3.47	3.52
551	NASDAQ	ORLY	Thu, Jun 29, 1995	3.44	3.56	3.44	3.55
550	NASDAQ	ORLY	Wed, Jun 28, 1995	3.38	3.53	3.38	3.50
549	NASDAQ	ORLY	Tue, Jun 27, 1995	3.38	3.44	3.38	3.38
548	NASDAQ	ORLY	Mon, Jun 26, 1995	3.38	3.47	3.38	3.47
547	NASDAQ	ORLY	Fri, Jun 23, 1995	3.38	3.47	3.38	3.47
546	NASDAQ	ORLY	Thu, Jun 22, 1995	3.31	3.44	3.31	3.38
545	NASDAQ	ORLY	Wed, Jun 21, 1995	3.31	3.38	3.31	3.38
544	NASDAQ	ORLY	Tue, Jun 20, 1995	3.31	3.38	3.31	3.31
543	NASDAQ	ORLY	Mon, Jun 19, 1995	3.31	3.38	3.31	3.38
542	NASDAQ	ORLY	Fri, Jun 16, 1995	3.38	3.38	3.31	3.31
541	NASDAQ	ORLY	Thu, Jun 15, 1995	3.34	3.38	3.31	3.38
540	NASDAQ	ORLY	Wed, Jun 14, 1995	3.31	3.38	3.31	3.31
539	NASDAQ	ORLY	Tue, Jun 13, 1995	3.38	3.38	3.31	3.31
538	NASDAQ	ORLY	Mon, Jun 12, 1995	3.31	3.38	3.31	3.31
537	NASDAQ	ORLY	Fri, Jun 9, 1995	3.38	3.38	3.31	3.38
536	NASDAQ	ORLY	Thu, Jun 8, 1995	3.41	3.41	3.38	3.38
535	NASDAQ	ORLY	Wed, Jun 7, 1995	3.34	3.41	3.34	3.38
534	NASDAQ	ORLY	Tue, Jun 6, 1995	3.41	3.41	3.34	3.36
533	NASDAQ	ORLY	Mon, Jun 5, 1995	3.31	3.41	3.31	3.36
532	NASDAQ	ORLY	Fri, Jun 2, 1995	3.31	3.38	3.31	3.38
531	NASDAQ	ORLY	Thu, Jun 1, 1995	3.34	3.38	3.31	3.38
530	NASDAQ	ORLY	Wed, May 31, 1995	3.31	3.34	3.25	3.25
529	NASDAQ	ORLY	Tue, May 30, 1995	3.25	3.31	3.25	3.28
528	NASDAQ	ORLY	Fri, May 26, 1995	3.31	3.31	3.25	3.28
527	NASDAQ	ORLY	Thu, May 25, 1995	3.25	3.31	3.25	3.27
526	NASDAQ	ORLY	Wed, May 24, 1995	3.25	3.31	3.25	3.27
525	NASDAQ	ORLY	Tue, May 23, 1995	3.31	3.31	3.25	3.25
524	NASDAQ	ORLY	Mon, May 22, 1995	3.31	3.31	3.25	3.25
523	NASDAQ	ORLY	Fri, May 19, 1995	3.25	3.31	3.25	3.30
522	NASDAQ	ORLY	Thu, May 18, 1995	3.25	3.31	3.25	3.31
521	NASDAQ	ORLY	Wed, May 17, 1995	3.25	3.28	3.25	3.28
520	NASDAQ	ORLY	Tue, May 16, 1995	3.25	3.28	3.25	3.25
519	NASDAQ	ORLY	Mon, May 15, 1995	3.25	3.28	3.25	3.25
518	NASDAQ	ORLY	Fri, May 12, 1995	3.25	3.31	3.25	3.25
517	NASDAQ	ORLY	Thu, May 11, 1995	3.28	3.31	3.25	3.25
516	NASDAQ	ORLY	Wed, May 10, 1995	3.31	3.31	3.22	3.31
515	NASDAQ	ORLY	Tue, May 9, 1995	3.28	3.28	3.22	3.22
514	NASDAQ	ORLY	Mon, May 8, 1995	3.19	3.19	3.19	3.19
513	NASDAQ	ORLY	Fri, May 5, 1995	3.25	3.25	3.16	3.16
512	NASDAQ	ORLY	Thu, May 4, 1995	3.25	3.25	3.16	3.16
511	NASDAQ	ORLY	Wed, May 3, 1995	3.25	3.25	3.16	3.16
510	NASDAQ	ORLY	Tue, May 2, 1995	3.19	3.25	3.16	3.17
509	NASDAQ	ORLY	Mon, May 1, 1995	3.34	3.38	3.09	3.22
508	NASDAQ	ORLY	Fri, Apr 28, 1995	3.34	3.44	3.34	3.34
507	NASDAQ	ORLY	Thu, Apr 27, 1995	3.34	3.44	3.34	3.38
506	NASDAQ	ORLY	Wed, Apr 26, 1995	3.34	3.44	3.34	3.34
505	NASDAQ	ORLY	Tue, Apr 25, 1995	3.44	3.44	3.44	3.44
504	NASDAQ	ORLY	Mon, Apr 24, 1995	3.47	3.47	3.38	3.38
503	NASDAQ	ORLY	Fri, Apr 21, 1995	3.38	3.47	3.38	3.43
502	NASDAQ	ORLY	Thu, Apr 20, 1995	3.47	3.47	3.38	3.38
501	NASDAQ	ORLY	Wed, Apr 19, 1995	3.38	3.47	3.38	3.44
500	NASDAQ	ORLY	Tue, Apr 18, 1995	3.38	3.47	3.38	3.38
499	NASDAQ	ORLY	Mon, Apr 17, 1995	3.38	3.47	3.38	3.47
498	NASDAQ	ORLY	Thu, Apr 13, 1995	3.41	3.41	3.38	3.38
497	NASDAQ	ORLY	Wed, Apr 12, 1995	3.38	3.47	3.38	3.38
496	NASDAQ	ORLY	Mon, Apr 10, 1995	3.38	3.38	3.38	3.38
495	NASDAQ	ORLY	Fri, Apr 7, 1995	3.47	3.47	3.38	3.38
494	NASDAQ	ORLY	Thu, Apr 6, 1995	3.47	3.47	3.38	3.41
493	NASDAQ	ORLY	Wed, Apr 5, 1995	3.34	3.42	3.34	3.41
492	NASDAQ	ORLY	Tue, Apr 4, 1995	3.28	3.34	3.19	3.34
491	NASDAQ	ORLY	Mon, Apr 3, 1995	3.28	3.28	3.19	3.22
490	NASDAQ	ORLY	Fri, Mar 31, 1995	3.19	3.28	3.19	3.23
489	NASDAQ	ORLY	Thu, Mar 30, 1995	3.28	3.28	3.19	3.19
488	NASDAQ	ORLY	Wed, Mar 29, 1995	3.19	3.28	3.19	3.19
487	NASDAQ	ORLY	Tue, Mar 28, 1995	3.28	3.28	3.19	3.25
486	NASDAQ	ORLY	Mon, Mar 27, 1995	3.19	3.19	3.19	3.19
485	NASDAQ	ORLY	Fri, Mar 24, 1995	3.28	3.28	3.19	3.25
484	NASDAQ	ORLY	Thu, Mar 23, 1995	3.19	3.28	3.19	3.25
483	NASDAQ	ORLY	Wed, Mar 22, 1995	3.34	3.34	3.20	3.20
482	NASDAQ	ORLY	Tue, Mar 21, 1995	3.31	3.34	3.25	3.34
481	NASDAQ	ORLY	Mon, Mar 20, 1995	3.34	3.34	3.25	3.31
480	NASDAQ	ORLY	Fri, Mar 17, 1995	3.25	3.34	3.25	3.25
479	NASDAQ	ORLY	Thu, Mar 16, 1995	3.28	3.34	3.25	3.25
478	NASDAQ	ORLY	Wed, Mar 15, 1995	3.34	3.34	3.28	3.28
477	NASDAQ	ORLY	Tue, Mar 14, 1995	3.28	3.34	3.28	3.31
476	NASDAQ	ORLY	Mon, Mar 13, 1995	3.28	3.34	3.28	3.28
475	NASDAQ	ORLY	Fri, Mar 10, 1995	3.28	3.34	3.28	3.31
474	NASDAQ	ORLY	Thu, Mar 9, 1995	3.31	3.31	3.28	3.31
473	NASDAQ	ORLY	Wed, Mar 8, 1995	3.31	3.38	3.28	3.34
472	NASDAQ	ORLY	Tue, Mar 7, 1995	3.33	3.38	3.31	3.38
471	NASDAQ	ORLY	Mon, Mar 6, 1995	3.38	3.38	3.31	3.38
470	NASDAQ	ORLY	Fri, Mar 3, 1995	3.31	3.41	3.28	3.38
469	NASDAQ	ORLY	Thu, Mar 2, 1995	3.31	3.31	3.25	3.31
468	NASDAQ	ORLY	Wed, Mar 1, 1995	3.34	3.34	3.25	3.25
467	NASDAQ	ORLY	Tue, Feb 28, 1995	3.41	3.41	3.25	3.31
466	NASDAQ	ORLY	Mon, Feb 27, 1995	3.44	3.50	3.28	3.41
465	NASDAQ	ORLY	Fri, Feb 24, 1995	3.44	3.47	3.38	3.47
464	NASDAQ	ORLY	Thu, Feb 23, 1995	3.47	3.52	3.38	3.47
463	NASDAQ	ORLY	Wed, Feb 22, 1995	3.19	3.47	3.19	3.42
462	NASDAQ	ORLY	Tue, Feb 21, 1995	3.00	3.06	2.91	3.06
461	NASDAQ	ORLY	Fri, Feb 17, 1995	2.97	2.97	2.91	2.97
460	NASDAQ	ORLY	Thu, Feb 16, 1995	2.97	2.97	2.88	2.97
459	NASDAQ	ORLY	Wed, Feb 15, 1995	2.91	3.00	2.88	2.97
458	NASDAQ	ORLY	Tue, Feb 14, 1995	2.94	3.00	2.91	2.91
457	NASDAQ	ORLY	Mon, Feb 13, 1995	3.09	3.09	3.00	3.00
456	NASDAQ	ORLY	Fri, Feb 10, 1995	3.01	3.09	3.00	3.09
455	NASDAQ	ORLY	Thu, Feb 9, 1995	3.11	3.13	3.00	3.00
454	NASDAQ	ORLY	Wed, Feb 8, 1995	3.11	3.11	3.09	3.11
453	NASDAQ	ORLY	Tue, Feb 7, 1995	3.11	3.11	3.00	3.11
452	NASDAQ	ORLY	Mon, Feb 6, 1995	3.11	3.11	3.00	3.00
451	NASDAQ	ORLY	Fri, Feb 3, 1995	3.11	3.11	3.03	3.04
450	NASDAQ	ORLY	Thu, Feb 2, 1995	3.03	3.13	3.03	3.03
449	NASDAQ	ORLY	Wed, Feb 1, 1995	3.13	3.13	3.03	3.03
448	NASDAQ	ORLY	Tue, Jan 31, 1995	3.06	3.13	3.06	3.13
447	NASDAQ	ORLY	Mon, Jan 30, 1995	3.16	3.16	3.06	3.06
446	NASDAQ	ORLY	Fri, Jan 27, 1995	3.06	3.16	3.00	3.00
445	NASDAQ	ORLY	Thu, Jan 26, 1995	3.16	3.16	3.06	3.06
444	NASDAQ	ORLY	Wed, Jan 25, 1995	3.06	3.16	3.06	3.06
443	NASDAQ	ORLY	Tue, Jan 24, 1995	3.06	3.16	3.06	3.06
442	NASDAQ	ORLY	Mon, Jan 23, 1995	3.06	3.16	3.06	3.06
441	NASDAQ	ORLY	Fri, Jan 20, 1995	3.08	3.16	3.06	3.16
440	NASDAQ	ORLY	Thu, Jan 19, 1995	3.06	3.11	3.06	3.06
439	NASDAQ	ORLY	Wed, Jan 18, 1995	3.03	3.16	3.03	3.11
438	NASDAQ	ORLY	Tue, Jan 17, 1995	3.09	3.09	3.03	3.09
437	NASDAQ	ORLY	Mon, Jan 16, 1995	3.03	3.09	3.03	3.09
436	NASDAQ	ORLY	Fri, Jan 13, 1995	3.03	3.09	3.03	3.09
435	NASDAQ	ORLY	Thu, Jan 12, 1995	3.08	3.13	3.06	3.06
434	NASDAQ	ORLY	Wed, Jan 11, 1995	3.00	3.16	3.00	3.14
433	NASDAQ	ORLY	Tue, Jan 10, 1995	3.00	3.09	3.00	3.09
432	NASDAQ	ORLY	Mon, Jan 9, 1995	3.02	3.02	3.00	3.00
431	NASDAQ	ORLY	Fri, Jan 6, 1995	2.94	3.06	2.94	3.06
430	NASDAQ	ORLY	Thu, Jan 5, 1995	2.98	3.03	2.97	3.03
429	NASDAQ	ORLY	Wed, Jan 4, 1995	2.94	3.03	2.94	3.00
428	NASDAQ	ORLY	Tue, Jan 3, 1995	3.06	3.06	2.94	2.94
427	NASDAQ	ORLY	Fri, Dec 30, 1994	3.00	3.09	3.00	3.09
426	NASDAQ	ORLY	Thu, Dec 29, 1994	3.13	3.13	3.03	3.03
425	NASDAQ	ORLY	Wed, Dec 28, 1994	3.13	3.13	3.03	3.13
424	NASDAQ	ORLY	Tue, Dec 27, 1994	3.03	3.13	3.03	3.03
423	NASDAQ	ORLY	Fri, Dec 23, 1994	3.13	3.13	3.03	3.03
422	NASDAQ	ORLY	Thu, Dec 22, 1994	3.13	3.13	3.06	3.08
421	NASDAQ	ORLY	Wed, Dec 21, 1994	3.06	3.13	3.06	3.13
420	NASDAQ	ORLY	Tue, Dec 20, 1994	3.06	3.06	3.06	3.06
419	NASDAQ	ORLY	Mon, Dec 19, 1994	3.06	3.13	3.06	3.06
418	NASDAQ	ORLY	Fri, Dec 16, 1994	3.13	3.13	3.06	3.13
417	NASDAQ	ORLY	Thu, Dec 15, 1994	3.13	3.13	3.06	3.13
416	NASDAQ	ORLY	Wed, Dec 14, 1994	3.13	3.13	3.06	3.06
415	NASDAQ	ORLY	Tue, Dec 13, 1994	3.06	3.13	3.06	3.13
414	NASDAQ	ORLY	Mon, Dec 12, 1994	3.09	3.11	3.06	3.06
413	NASDAQ	ORLY	Fri, Dec 9, 1994	3.06	3.06	3.06	3.06
412	NASDAQ	ORLY	Thu, Dec 8, 1994	3.13	3.13	3.06	3.13
411	NASDAQ	ORLY	Wed, Dec 7, 1994	3.13	3.13	3.06	3.06
410	NASDAQ	ORLY	Tue, Dec 6, 1994	3.13	3.13	3.06	3.13
409	NASDAQ	ORLY	Mon, Dec 5, 1994	3.08	3.08	3.08	3.08
408	NASDAQ	ORLY	Fri, Dec 2, 1994	3.08	3.13	3.06	3.13
407	NASDAQ	ORLY	Thu, Dec 1, 1994	3.06	3.13	3.06	3.13
406	NASDAQ	ORLY	Wed, Nov 30, 1994	3.06	3.13	3.06	3.06
405	NASDAQ	ORLY	Tue, Nov 29, 1994	3.06	3.06	3.06	3.06
404	NASDAQ	ORLY	Mon, Nov 28, 1994	3.13	3.13	3.06	3.08
403	NASDAQ	ORLY	Fri, Nov 25, 1994	3.06	3.13	3.06	3.13
402	NASDAQ	ORLY	Wed, Nov 23, 1994	3.06	3.13	3.06	3.06
401	NASDAQ	ORLY	Tue, Nov 22, 1994	3.22	3.22	3.16	3.16
400	NASDAQ	ORLY	Mon, Nov 21, 1994	3.16	3.22	3.16	3.22
399	NASDAQ	ORLY	Fri, Nov 18, 1994	3.19	3.22	3.16	3.22
398	NASDAQ	ORLY	Thu, Nov 17, 1994	3.19	3.25	3.19	3.19
397	NASDAQ	ORLY	Wed, Nov 16, 1994	3.25	3.25	3.19	3.20
396	NASDAQ	ORLY	Tue, Nov 15, 1994	3.13	3.25	3.13	3.16
395	NASDAQ	ORLY	Mon, Nov 14, 1994	3.22	3.22	3.13	3.16
394	NASDAQ	ORLY	Fri, Nov 11, 1994	3.22	3.22	3.13	3.13
393	NASDAQ	ORLY	Thu, Nov 10, 1994	3.22	3.22	3.13	3.13
392	NASDAQ	ORLY	Wed, Nov 9, 1994	3.13	3.22	3.13	3.22
391	NASDAQ	ORLY	Tue, Nov 8, 1994	3.13	3.13	3.13	3.13
390	NASDAQ	ORLY	Mon, Nov 7, 1994	3.22	3.22	3.13	3.22
389	NASDAQ	ORLY	Fri, Nov 4, 1994	3.16	3.22	3.13	3.13
388	NASDAQ	ORLY	Thu, Nov 3, 1994	3.22	3.22	3.13	3.22
387	NASDAQ	ORLY	Wed, Nov 2, 1994	3.22	3.22	3.13	3.22
386	NASDAQ	ORLY	Mon, Oct 31, 1994	3.16	3.19	3.13	3.19
385	NASDAQ	ORLY	Fri, Oct 28, 1994	3.16	3.16	3.06	3.13
384	NASDAQ	ORLY	Thu, Oct 27, 1994	3.06	3.16	3.06	3.16
383	NASDAQ	ORLY	Wed, Oct 26, 1994	3.16	3.16	3.09	3.09
382	NASDAQ	ORLY	Tue, Oct 25, 1994	3.16	3.16	3.16	3.16
381	NASDAQ	ORLY	Mon, Oct 24, 1994	3.16	3.25	3.16	3.25
380	NASDAQ	ORLY	Fri, Oct 21, 1994	3.31	3.31	3.19	3.25
379	NASDAQ	ORLY	Thu, Oct 20, 1994	3.31	3.41	3.31	3.31
378	NASDAQ	ORLY	Wed, Oct 19, 1994	3.31	3.41	3.31	3.31
377	NASDAQ	ORLY	Tue, Oct 18, 1994	3.38	3.38	3.31	3.31
376	NASDAQ	ORLY	Mon, Oct 17, 1994	3.33	3.34	3.31	3.31
375	NASDAQ	ORLY	Fri, Oct 14, 1994	3.25	3.34	3.25	3.34
374	NASDAQ	ORLY	Thu, Oct 13, 1994	3.28	3.31	3.25	3.28
373	NASDAQ	ORLY	Wed, Oct 12, 1994	3.19	3.25	3.06	3.25
372	NASDAQ	ORLY	Tue, Oct 11, 1994	3.19	3.19	3.06	3.06
371	NASDAQ	ORLY	Mon, Oct 10, 1994	3.06	3.19	3.06	3.19
370	NASDAQ	ORLY	Fri, Oct 7, 1994	3.06	3.16	3.06	3.11
369	NASDAQ	ORLY	Thu, Oct 6, 1994	3.16	3.16	3.06	3.11
368	NASDAQ	ORLY	Wed, Oct 5, 1994	3.06	3.16	3.06	3.16
367	NASDAQ	ORLY	Tue, Oct 4, 1994	3.06	3.19	3.06	3.09
366	NASDAQ	ORLY	Mon, Oct 3, 1994	3.13	3.19	3.08	3.08
365	NASDAQ	ORLY	Fri, Sep 30, 1994	3.19	3.19	3.13	3.13
364	NASDAQ	ORLY	Thu, Sep 29, 1994	3.19	3.19	3.13	3.13
363	NASDAQ	ORLY	Wed, Sep 28, 1994	3.13	3.19	3.13	3.19
362	NASDAQ	ORLY	Tue, Sep 27, 1994	3.16	3.22	3.13	3.19
361	NASDAQ	ORLY	Mon, Sep 26, 1994	3.22	3.25	3.13	3.25
360	NASDAQ	ORLY	Fri, Sep 23, 1994	3.19	3.19	3.13	3.19
359	NASDAQ	ORLY	Thu, Sep 22, 1994	3.19	3.19	3.06	3.19
358	NASDAQ	ORLY	Wed, Sep 21, 1994	3.09	3.19	3.09	3.19
357	NASDAQ	ORLY	Tue, Sep 20, 1994	3.03	3.19	3.03	3.09
356	NASDAQ	ORLY	Mon, Sep 19, 1994	3.09	3.09	3.03	3.07
355	NASDAQ	ORLY	Fri, Sep 16, 1994	3.06	3.09	3.03	3.03
354	NASDAQ	ORLY	Thu, Sep 15, 1994	3.03	3.09	3.03	3.03
353	NASDAQ	ORLY	Wed, Sep 14, 1994	3.09	3.09	3.03	3.09
352	NASDAQ	ORLY	Tue, Sep 13, 1994	3.03	3.09	3.03	3.03
351	NASDAQ	ORLY	Mon, Sep 12, 1994	3.03	3.09	3.03	3.09
350	NASDAQ	ORLY	Fri, Sep 9, 1994	3.09	3.09	3.09	3.09
349	NASDAQ	ORLY	Thu, Sep 8, 1994	3.13	3.13	3.03	3.03
348	NASDAQ	ORLY	Wed, Sep 7, 1994	3.06	3.13	3.06	3.13
347	NASDAQ	ORLY	Tue, Sep 6, 1994	3.13	3.13	3.06	3.06
346	NASDAQ	ORLY	Fri, Sep 2, 1994	3.16	3.19	3.16	3.19
345	NASDAQ	ORLY	Thu, Sep 1, 1994	3.19	3.25	3.16	3.25
344	NASDAQ	ORLY	Wed, Aug 31, 1994	3.19	3.28	3.19	3.23
343	NASDAQ	ORLY	Tue, Aug 30, 1994	3.19	3.28	3.19	3.28
342	NASDAQ	ORLY	Mon, Aug 29, 1994	3.16	3.28	3.16	3.28
341	NASDAQ	ORLY	Fri, Aug 26, 1994	3.28	3.28	3.28	3.28
340	NASDAQ	ORLY	Thu, Aug 25, 1994	3.16	3.25	3.16	3.25
339	NASDAQ	ORLY	Wed, Aug 24, 1994	3.16	3.16	3.06	3.16
338	NASDAQ	ORLY	Tue, Aug 23, 1994	3.06	3.16	3.06	3.16
337	NASDAQ	ORLY	Mon, Aug 22, 1994	3.06	3.16	3.06	3.16
336	NASDAQ	ORLY	Fri, Aug 19, 1994	3.16	3.16	3.16	3.16
335	NASDAQ	ORLY	Thu, Aug 18, 1994	3.16	3.16	3.06	3.06
334	NASDAQ	ORLY	Wed, Aug 17, 1994	3.16	3.16	3.06	3.16
333	NASDAQ	ORLY	Tue, Aug 16, 1994	3.16	3.16	3.09	3.16
332	NASDAQ	ORLY	Mon, Aug 15, 1994	3.16	3.16	3.11	3.16
331	NASDAQ	ORLY	Fri, Aug 12, 1994	3.13	3.16	3.09	3.11
330	NASDAQ	ORLY	Thu, Aug 11, 1994	3.13	3.19	3.09	3.13
329	NASDAQ	ORLY	Wed, Aug 10, 1994	3.22	3.28	3.17	3.17
328	NASDAQ	ORLY	Tue, Aug 9, 1994	3.22	3.22	3.22	3.22
327	NASDAQ	ORLY	Mon, Aug 8, 1994	3.31	3.34	3.22	3.27
326	NASDAQ	ORLY	Fri, Aug 5, 1994	3.31	3.31	3.31	3.31
325	NASDAQ	ORLY	Thu, Aug 4, 1994	3.34	3.36	3.31	3.31
324	NASDAQ	ORLY	Wed, Aug 3, 1994	3.38	3.38	3.36	3.36
323	NASDAQ	ORLY	Tue, Aug 2, 1994	3.38	3.47	3.38	3.38
322	NASDAQ	ORLY	Mon, Aug 1, 1994	3.47	3.47	3.38	3.38
321	NASDAQ	ORLY	Fri, Jul 29, 1994	3.38	3.38	3.38	3.38
320	NASDAQ	ORLY	Thu, Jul 28, 1994	3.34	3.42	3.34	3.42
319	NASDAQ	ORLY	Wed, Jul 27, 1994	3.41	3.41	3.34	3.34
318	NASDAQ	ORLY	Tue, Jul 26, 1994	3.44	3.44	3.34	3.34
317	NASDAQ	ORLY	Mon, Jul 25, 1994	3.44	3.44	3.34	3.34
316	NASDAQ	ORLY	Fri, Jul 22, 1994	3.34	3.44	3.34	3.44
315	NASDAQ	ORLY	Thu, Jul 21, 1994	3.44	3.44	3.38	3.41
314	NASDAQ	ORLY	Wed, Jul 20, 1994	3.38	3.47	3.38	3.38
313	NASDAQ	ORLY	Tue, Jul 19, 1994	3.42	3.47	3.38	3.44
312	NASDAQ	ORLY	Mon, Jul 18, 1994	3.38	3.38	3.38	3.38
311	NASDAQ	ORLY	Fri, Jul 15, 1994	3.38	3.50	3.38	3.50
310	NASDAQ	ORLY	Thu, Jul 14, 1994	3.38	3.44	3.38	3.44
309	NASDAQ	ORLY	Wed, Jul 13, 1994	3.50	3.50	3.38	3.38
308	NASDAQ	ORLY	Tue, Jul 12, 1994	3.38	3.38	3.38	3.38
307	NASDAQ	ORLY	Mon, Jul 11, 1994	3.33	3.47	3.33	3.38
306	NASDAQ	ORLY	Fri, Jul 8, 1994	3.41	3.41	3.28	3.31
305	NASDAQ	ORLY	Thu, Jul 7, 1994	3.44	3.44	3.34	3.44
304	NASDAQ	ORLY	Wed, Jul 6, 1994	3.31	3.44	3.31	3.41
303	NASDAQ	ORLY	Tue, Jul 5, 1994	3.31	3.41	3.31	3.41
302	NASDAQ	ORLY	Fri, Jul 1, 1994	3.28	3.38	3.28	3.38
301	NASDAQ	ORLY	Thu, Jun 30, 1994	3.47	3.47	3.25	3.25
300	NASDAQ	ORLY	Wed, Jun 29, 1994	3.41	3.41	3.41	3.41
299	NASDAQ	ORLY	Tue, Jun 28, 1994	3.44	3.47	3.44	3.47
298	NASDAQ	ORLY	Mon, Jun 27, 1994	3.44	3.44	3.44	3.44
297	NASDAQ	ORLY	Fri, Jun 24, 1994	3.50	3.50	3.44	3.50
296	NASDAQ	ORLY	Thu, Jun 23, 1994	3.56	3.56	3.47	3.47
295	NASDAQ	ORLY	Wed, Jun 22, 1994	3.56	3.56	3.47	3.47
294	NASDAQ	ORLY	Tue, Jun 21, 1994	3.47	3.47	3.47	3.47
293	NASDAQ	ORLY	Mon, Jun 20, 1994	3.47	3.56	3.47	3.56
292	NASDAQ	ORLY	Fri, Jun 17, 1994	3.53	3.59	3.53	3.53
291	NASDAQ	ORLY	Thu, Jun 16, 1994	3.53	3.53	3.47	3.53
290	NASDAQ	ORLY	Wed, Jun 15, 1994	3.44	3.52	3.38	3.47
289	NASDAQ	ORLY	Tue, Jun 14, 1994	3.44	3.44	3.44	3.44
288	NASDAQ	ORLY	Mon, Jun 13, 1994	3.38	3.44	3.38	3.44
287	NASDAQ	ORLY	Fri, Jun 10, 1994	3.38	3.44	3.38	3.41
286	NASDAQ	ORLY	Thu, Jun 9, 1994	3.38	3.38	3.38	3.38
285	NASDAQ	ORLY	Wed, Jun 8, 1994	3.44	3.50	3.41	3.41
284	NASDAQ	ORLY	Tue, Jun 7, 1994	3.53	3.53	3.44	3.45
283	NASDAQ	ORLY	Mon, Jun 6, 1994	3.34	3.53	3.31	3.44
282	NASDAQ	ORLY	Fri, Jun 3, 1994	3.19	3.31	3.19	3.30
281	NASDAQ	ORLY	Thu, Jun 2, 1994	3.19	3.19	3.09	3.19
280	NASDAQ	ORLY	Wed, Jun 1, 1994	3.19	3.19	3.09	3.19
279	NASDAQ	ORLY	Tue, May 31, 1994	3.09	3.09	3.09	3.09
278	NASDAQ	ORLY	Fri, May 27, 1994	3.19	3.19	3.19	3.19
277	NASDAQ	ORLY	Thu, May 26, 1994	3.13	3.19	3.13	3.16
276	NASDAQ	ORLY	Wed, May 25, 1994	3.16	3.19	3.13	3.13
275	NASDAQ	ORLY	Tue, May 24, 1994	3.25	3.25	3.19	3.25
274	NASDAQ	ORLY	Mon, May 23, 1994	3.22	3.28	3.19	3.19
273	NASDAQ	ORLY	Fri, May 20, 1994	3.28	3.31	3.25	3.25
272	NASDAQ	ORLY	Thu, May 19, 1994	3.25	3.28	3.23	3.28
271	NASDAQ	ORLY	Wed, May 18, 1994	3.13	3.25	3.13	3.25
270	NASDAQ	ORLY	Tue, May 17, 1994	3.13	3.16	3.13	3.16
269	NASDAQ	ORLY	Mon, May 16, 1994	3.16	3.16	3.06	3.16
268	NASDAQ	ORLY	Fri, May 13, 1994	3.00	3.09	3.00	3.00
267	NASDAQ	ORLY	Thu, May 12, 1994	3.00	3.00	2.91	3.00
266	NASDAQ	ORLY	Wed, May 11, 1994	3.00	3.00	2.94	2.94
265	NASDAQ	ORLY	Tue, May 10, 1994	3.09	3.09	2.97	3.03
264	NASDAQ	ORLY	Mon, May 9, 1994	3.13	3.13	3.09	3.09
263	NASDAQ	ORLY	Fri, May 6, 1994	3.06	3.16	3.06	3.06
262	NASDAQ	ORLY	Thu, May 5, 1994	3.16	3.16	3.16	3.16
261	NASDAQ	ORLY	Wed, May 4, 1994	3.19	3.19	3.06	3.06
260	NASDAQ	ORLY	Tue, May 3, 1994	3.19	3.19	3.09	3.19
259	NASDAQ	ORLY	Mon, May 2, 1994	3.19	3.19	3.06	3.13
258	NASDAQ	ORLY	Fri, Apr 29, 1994	3.09	3.13	3.00	3.13
257	NASDAQ	ORLY	Thu, Apr 28, 1994	3.19	3.19	3.00	3.03
256	NASDAQ	ORLY	Tue, Apr 26, 1994	3.25	3.25	3.16	3.17
255	NASDAQ	ORLY	Mon, Apr 25, 1994	3.28	3.28	3.19	3.25
254	NASDAQ	ORLY	Fri, Apr 22, 1994	3.23	3.28	3.19	3.28
253	NASDAQ	ORLY	Thu, Apr 21, 1994	3.25	3.25	3.13	3.19
252	NASDAQ	ORLY	Wed, Apr 20, 1994	3.25	3.28	3.19	3.25
251	NASDAQ	ORLY	Tue, Apr 19, 1994	3.41	3.44	3.00	3.22
250	NASDAQ	ORLY	Mon, Apr 18, 1994	3.44	3.44	3.42	3.42
249	NASDAQ	ORLY	Fri, Apr 15, 1994	3.44	3.53	3.44	3.44
248	NASDAQ	ORLY	Thu, Apr 14, 1994	3.44	3.53	3.44	3.48
247	NASDAQ	ORLY	Wed, Apr 13, 1994	3.50	3.53	3.41	3.53
246	NASDAQ	ORLY	Tue, Apr 12, 1994	3.41	3.50	3.41	3.41
245	NASDAQ	ORLY	Mon, Apr 11, 1994	3.50	3.50	3.50	3.50
244	NASDAQ	ORLY	Fri, Apr 8, 1994	3.50	3.50	3.41	3.41
243	NASDAQ	ORLY	Thu, Apr 7, 1994	3.50	3.50	3.41	3.50
242	NASDAQ	ORLY	Wed, Apr 6, 1994	3.41	3.45	3.36	3.44
241	NASDAQ	ORLY	Tue, Apr 5, 1994	3.38	3.41	3.34	3.41
240	NASDAQ	ORLY	Mon, Apr 4, 1994	3.38	3.41	3.31	3.38
239	NASDAQ	ORLY	Thu, Mar 31, 1994	3.56	3.56	3.41	3.50
238	NASDAQ	ORLY	Wed, Mar 30, 1994	3.56	3.66	3.56	3.56
237	NASDAQ	ORLY	Tue, Mar 29, 1994	3.59	3.59	3.59	3.59
236	NASDAQ	ORLY	Mon, Mar 28, 1994	3.69	3.69	3.64	3.69
235	NASDAQ	ORLY	Fri, Mar 25, 1994	3.63	3.66	3.56	3.63
234	NASDAQ	ORLY	Thu, Mar 24, 1994	3.56	3.56	3.56	3.56
233	NASDAQ	ORLY	Wed, Mar 23, 1994	3.63	3.66	3.56	3.56
232	NASDAQ	ORLY	Tue, Mar 22, 1994	3.64	3.66	3.56	3.66
231	NASDAQ	ORLY	Mon, Mar 21, 1994	3.56	3.66	3.56	3.66
230	NASDAQ	ORLY	Fri, Mar 18, 1994	3.56	3.66	3.56	3.66
229	NASDAQ	ORLY	Thu, Mar 17, 1994	3.66	3.66	3.56	3.63
228	NASDAQ	ORLY	Wed, Mar 16, 1994	3.66	3.66	3.56	3.56
227	NASDAQ	ORLY	Tue, Mar 15, 1994	3.66	3.66	3.64	3.66
226	NASDAQ	ORLY	Mon, Mar 14, 1994	3.66	3.66	3.56	3.66
225	NASDAQ	ORLY	Fri, Mar 11, 1994	3.66	3.66	3.56	3.56
224	NASDAQ	ORLY	Thu, Mar 10, 1994	3.66	3.66	3.56	3.66
223	NASDAQ	ORLY	Wed, Mar 9, 1994	3.66	3.66	3.56	3.66
222	NASDAQ	ORLY	Tue, Mar 8, 1994	3.59	3.66	3.59	3.59
221	NASDAQ	ORLY	Mon, Mar 7, 1994	3.59	3.59	3.59	3.59
220	NASDAQ	ORLY	Fri, Mar 4, 1994	3.59	3.59	3.50	3.59
219	NASDAQ	ORLY	Thu, Mar 3, 1994	3.59	3.59	3.47	3.59
218	NASDAQ	ORLY	Wed, Mar 2, 1994	3.63	3.66	3.53	3.59
217	NASDAQ	ORLY	Tue, Mar 1, 1994	3.75	3.75	3.66	3.70
216	NASDAQ	ORLY	Mon, Feb 28, 1994	3.72	3.75	3.63	3.75
215	NASDAQ	ORLY	Fri, Feb 25, 1994	3.63	3.72	3.63	3.69
214	NASDAQ	ORLY	Thu, Feb 24, 1994	3.81	3.81	3.63	3.66
213	NASDAQ	ORLY	Wed, Feb 23, 1994	3.88	3.94	3.63	3.72
212	NASDAQ	ORLY	Tue, Feb 22, 1994	4.03	4.03	3.94	3.94
211	NASDAQ	ORLY	Fri, Feb 18, 1994	4.03	4.03	3.94	3.94
210	NASDAQ	ORLY	Thu, Feb 17, 1994	4.22	4.22	4.00	4.03
209	NASDAQ	ORLY	Wed, Feb 16, 1994	4.22	4.22	4.13	4.22
208	NASDAQ	ORLY	Tue, Feb 15, 1994	4.28	4.28	4.13	4.13
207	NASDAQ	ORLY	Mon, Feb 14, 1994	4.28	4.28	4.22	4.22
206	NASDAQ	ORLY	Fri, Feb 11, 1994	4.31	4.31	4.22	4.31
205	NASDAQ	ORLY	Thu, Feb 10, 1994	4.25	4.41	4.25	4.28
204	NASDAQ	ORLY	Wed, Feb 9, 1994	4.16	4.25	4.16	4.25
203	NASDAQ	ORLY	Tue, Feb 8, 1994	4.16	4.19	4.16	4.16
202	NASDAQ	ORLY	Mon, Feb 7, 1994	4.06	4.19	4.06	4.19
201	NASDAQ	ORLY	Fri, Feb 4, 1994	4.06	4.13	4.03	4.06
200	NASDAQ	ORLY	Thu, Feb 3, 1994	4.03	4.13	4.03	4.13
199	NASDAQ	ORLY	Wed, Feb 2, 1994	4.06	4.13	4.03	4.09
198	NASDAQ	ORLY	Tue, Feb 1, 1994	3.97	4.06	3.97	4.03
197	NASDAQ	ORLY	Mon, Jan 31, 1994	3.97	4.03	3.97	3.97
196	NASDAQ	ORLY	Fri, Jan 28, 1994	3.97	4.03	3.97	4.03
195	NASDAQ	ORLY	Thu, Jan 27, 1994	4.03	4.03	4.03	4.03
194	NASDAQ	ORLY	Wed, Jan 26, 1994	3.97	4.03	3.97	4.03
193	NASDAQ	ORLY	Tue, Jan 25, 1994	3.97	4.03	3.97	4.03
192	NASDAQ	ORLY	Mon, Jan 24, 1994	3.97	3.97	3.97	3.97
191	NASDAQ	ORLY	Fri, Jan 21, 1994	4.03	4.03	3.97	4.03
190	NASDAQ	ORLY	Thu, Jan 20, 1994	3.97	4.03	3.97	4.03
189	NASDAQ	ORLY	Wed, Jan 19, 1994	4.03	4.03	3.97	4.00
188	NASDAQ	ORLY	Tue, Jan 18, 1994	4.22	4.22	3.97	3.97
187	NASDAQ	ORLY	Mon, Jan 17, 1994	4.22	4.22	4.13	4.13
186	NASDAQ	ORLY	Fri, Jan 14, 1994	4.03	4.19	3.97	4.13
185	NASDAQ	ORLY	Thu, Jan 13, 1994	3.91	4.03	3.91	4.03
184	NASDAQ	ORLY	Wed, Jan 12, 1994	3.84	3.88	3.75	3.88
183	NASDAQ	ORLY	Tue, Jan 11, 1994	3.78	3.81	3.75	3.81
182	NASDAQ	ORLY	Mon, Jan 10, 1994	3.81	3.81	3.78	3.78
181	NASDAQ	ORLY	Fri, Jan 7, 1994	3.78	3.81	3.75	3.78
180	NASDAQ	ORLY	Thu, Jan 6, 1994	3.81	3.81	3.72	3.75
179	NASDAQ	ORLY	Wed, Jan 5, 1994	3.81	3.81	3.72	3.81
178	NASDAQ	ORLY	Tue, Jan 4, 1994	3.75	3.78	3.69	3.78
177	NASDAQ	ORLY	Mon, Jan 3, 1994	3.63	3.69	3.56	3.66
176	NASDAQ	ORLY	Fri, Dec 31, 1993	3.63	3.63	3.59	3.63
175	NASDAQ	ORLY	Thu, Dec 30, 1993	3.63	3.63	3.63	3.63
174	NASDAQ	ORLY	Wed, Dec 29, 1993	3.63	3.63	3.53	3.53
173	NASDAQ	ORLY	Tue, Dec 28, 1993	3.63	3.63	3.56	3.63
172	NASDAQ	ORLY	Mon, Dec 27, 1993	3.63	3.63	3.63	3.63
171	NASDAQ	ORLY	Thu, Dec 23, 1993	3.53	3.63	3.53	3.53
170	NASDAQ	ORLY	Wed, Dec 22, 1993	3.59	3.66	3.56	3.56
169	NASDAQ	ORLY	Tue, Dec 21, 1993	3.69	3.69	3.66	3.66
168	NASDAQ	ORLY	Mon, Dec 20, 1993	3.64	3.69	3.59	3.64
167	NASDAQ	ORLY	Fri, Dec 17, 1993	3.64	3.69	3.59	3.69
166	NASDAQ	ORLY	Thu, Dec 16, 1993	3.69	3.69	3.59	3.59
165	NASDAQ	ORLY	Wed, Dec 15, 1993	3.69	3.69	3.63	3.63
164	NASDAQ	ORLY	Tue, Dec 14, 1993	3.72	3.75	3.69	3.69
163	NASDAQ	ORLY	Mon, Dec 13, 1993	3.69	3.75	3.69	3.69
162	NASDAQ	ORLY	Fri, Dec 10, 1993	3.75	3.75	3.66	3.75
161	NASDAQ	ORLY	Thu, Dec 9, 1993	3.75	3.75	3.75	3.75
160	NASDAQ	ORLY	Wed, Dec 8, 1993	3.78	3.88	3.69	3.72
159	NASDAQ	ORLY	Tue, Dec 7, 1993	3.88	3.88	3.78	3.83
158	NASDAQ	ORLY	Mon, Dec 6, 1993	3.81	3.81	3.72	3.81
157	NASDAQ	ORLY	Fri, Dec 3, 1993	3.69	3.78	3.69	3.72
156	NASDAQ	ORLY	Thu, Dec 2, 1993	3.69	3.78	3.63	3.78
155	NASDAQ	ORLY	Wed, Dec 1, 1993	3.53	3.69	3.47	3.69
154	NASDAQ	ORLY	Tue, Nov 30, 1993	3.53	3.53	3.44	3.44
153	NASDAQ	ORLY	Mon, Nov 29, 1993	3.53	3.53	3.50	3.50
152	NASDAQ	ORLY	Fri, Nov 26, 1993	3.53	3.53	3.53	3.53
151	NASDAQ	ORLY	Wed, Nov 24, 1993	3.53	3.53	3.44	3.50
150	NASDAQ	ORLY	Tue, Nov 23, 1993	3.53	3.53	3.44	3.53
149	NASDAQ	ORLY	Mon, Nov 22, 1993	3.50	3.53	3.44	3.53
148	NASDAQ	ORLY	Fri, Nov 19, 1993	3.59	3.66	3.55	3.56
147	NASDAQ	ORLY	Thu, Nov 18, 1993	3.59	3.66	3.59	3.59
146	NASDAQ	ORLY	Wed, Nov 17, 1993	3.59	3.66	3.59	3.66
145	NASDAQ	ORLY	Tue, Nov 16, 1993	3.59	3.66	3.59	3.59
144	NASDAQ	ORLY	Mon, Nov 15, 1993	3.69	3.69	3.59	3.59
143	NASDAQ	ORLY	Fri, Nov 12, 1993	3.75	3.81	3.66	3.69
142	NASDAQ	ORLY	Thu, Nov 11, 1993	3.72	3.81	3.72	3.72
141	NASDAQ	ORLY	Wed, Nov 10, 1993	3.69	3.78	3.69	3.69
140	NASDAQ	ORLY	Tue, Nov 9, 1993	3.75	3.78	3.69	3.69
139	NASDAQ	ORLY	Mon, Nov 8, 1993	3.72	3.72	3.66	3.72
138	NASDAQ	ORLY	Fri, Nov 5, 1993	3.78	3.81	3.66	3.72
137	NASDAQ	ORLY	Thu, Nov 4, 1993	3.94	3.94	3.81	3.88
136	NASDAQ	ORLY	Wed, Nov 3, 1993	3.88	3.94	3.84	3.84
135	NASDAQ	ORLY	Tue, Nov 2, 1993	3.84	3.97	3.84	3.97
134	NASDAQ	ORLY	Mon, Nov 1, 1993	3.94	3.94	3.84	3.84
133	NASDAQ	ORLY	Fri, Oct 29, 1993	3.91	3.94	3.84	3.84
132	NASDAQ	ORLY	Thu, Oct 28, 1993	3.91	3.91	3.84	3.91
131	NASDAQ	ORLY	Wed, Oct 27, 1993	3.88	3.91	3.84	3.91
130	NASDAQ	ORLY	Tue, Oct 26, 1993	3.69	3.81	3.66	3.75
129	NASDAQ	ORLY	Mon, Oct 25, 1993	3.59	3.69	3.59	3.63
128	NASDAQ	ORLY	Fri, Oct 22, 1993	3.88	4.06	3.69	3.69
127	NASDAQ	ORLY	Thu, Oct 21, 1993	3.81	3.94	3.72	3.88
126	NASDAQ	ORLY	Wed, Oct 20, 1993	3.66	3.69	3.59	3.69
125	NASDAQ	ORLY	Tue, Oct 19, 1993	3.63	3.66	3.56	3.63
124	NASDAQ	ORLY	Mon, Oct 18, 1993	3.59	3.66	3.56	3.63
123	NASDAQ	ORLY	Fri, Oct 15, 1993	3.34	3.56	3.28	3.56
122	NASDAQ	ORLY	Thu, Oct 14, 1993	3.22	3.28	3.22	3.28
121	NASDAQ	ORLY	Wed, Oct 13, 1993	3.31	3.31	3.22	3.25
120	NASDAQ	ORLY	Tue, Oct 12, 1993	3.16	3.34	3.16	3.31
119	NASDAQ	ORLY	Mon, Oct 11, 1993	3.09	3.13	3.00	3.09
118	NASDAQ	ORLY	Fri, Oct 8, 1993	3.03	3.09	2.97	3.09
117	NASDAQ	ORLY	Thu, Oct 7, 1993	3.03	3.03	2.97	3.03
116	NASDAQ	ORLY	Wed, Oct 6, 1993	3.03	3.03	2.94	2.97
115	NASDAQ	ORLY	Tue, Oct 5, 1993	2.97	3.00	2.94	2.97
114	NASDAQ	ORLY	Mon, Oct 4, 1993	2.97	2.97	2.95	2.97
113	NASDAQ	ORLY	Fri, Oct 1, 1993	2.97	2.97	2.91	2.97
112	NASDAQ	ORLY	Thu, Sep 30, 1993	3.09	3.09	2.88	2.91
111	NASDAQ	ORLY	Wed, Sep 29, 1993	3.09	3.09	3.03	3.03
110	NASDAQ	ORLY	Tue, Sep 28, 1993	3.03	3.09	3.03	3.09
109	NASDAQ	ORLY	Mon, Sep 27, 1993	3.09	3.09	3.03	3.03
108	NASDAQ	ORLY	Fri, Sep 24, 1993	3.13	3.13	3.03	3.03
107	NASDAQ	ORLY	Thu, Sep 23, 1993	3.00	3.06	2.94	3.03
106	NASDAQ	ORLY	Wed, Sep 22, 1993	2.94	3.00	2.94	2.94
105	NASDAQ	ORLY	Tue, Sep 21, 1993	2.97	3.00	2.94	3.00
104	NASDAQ	ORLY	Mon, Sep 20, 1993	2.94	2.97	2.88	2.97
103	NASDAQ	ORLY	Fri, Sep 17, 1993	2.94	2.94	2.88	2.94
102	NASDAQ	ORLY	Thu, Sep 16, 1993	2.94	2.94	2.88	2.94
101	NASDAQ	ORLY	Wed, Sep 15, 1993	2.88	2.94	2.88	2.94
100	NASDAQ	ORLY	Tue, Sep 14, 1993	2.84	2.94	2.84	2.94
99	NASDAQ	ORLY	Mon, Sep 13, 1993	2.91	2.91	2.84	2.84
98	NASDAQ	ORLY	Fri, Sep 10, 1993	2.84	2.91	2.81	2.91
97	NASDAQ	ORLY	Thu, Sep 9, 1993	2.78	2.84	2.78	2.84
96	NASDAQ	ORLY	Wed, Sep 8, 1993	2.84	2.88	2.80	2.84
95	NASDAQ	ORLY	Tue, Sep 7, 1993	2.91	2.91	2.84	2.84
94	NASDAQ	ORLY	Fri, Sep 3, 1993	2.91	2.91	2.84	2.91
93	NASDAQ	ORLY	Thu, Sep 2, 1993	2.91	2.91	2.81	2.84
92	NASDAQ	ORLY	Wed, Sep 1, 1993	2.88	2.92	2.84	2.88
91	NASDAQ	ORLY	Tue, Aug 31, 1993	2.88	2.94	2.88	2.94
90	NASDAQ	ORLY	Mon, Aug 30, 1993	2.91	2.97	2.88	2.88
89	NASDAQ	ORLY	Fri, Aug 27, 1993	2.97	2.97	2.97	2.97
88	NASDAQ	ORLY	Thu, Aug 26, 1993	2.91	2.97	2.91	2.97
87	NASDAQ	ORLY	Wed, Aug 25, 1993	2.97	2.97	2.91	2.92
86	NASDAQ	ORLY	Tue, Aug 24, 1993	2.91	2.97	2.91	2.97
85	NASDAQ	ORLY	Mon, Aug 23, 1993	2.91	2.92	2.91	2.91
84	NASDAQ	ORLY	Fri, Aug 20, 1993	3.00	3.00	2.91	2.91
83	NASDAQ	ORLY	Thu, Aug 19, 1993	2.91	3.00	2.91	2.91
82	NASDAQ	ORLY	Wed, Aug 18, 1993	2.91	3.00	2.91	2.95
81	NASDAQ	ORLY	Tue, Aug 17, 1993	3.00	3.00	2.91	3.00
80	NASDAQ	ORLY	Mon, Aug 16, 1993	3.00	3.00	2.91	2.94
79	NASDAQ	ORLY	Fri, Aug 13, 1993	2.91	3.00	2.91	3.00
78	NASDAQ	ORLY	Thu, Aug 12, 1993	2.88	2.97	2.88	2.97
77	NASDAQ	ORLY	Wed, Aug 11, 1993	2.94	2.94	2.88	2.94
76	NASDAQ	ORLY	Tue, Aug 10, 1993	2.88	2.92	2.88	2.88
75	NASDAQ	ORLY	Mon, Aug 9, 1993	2.88	2.94	2.88	2.89
74	NASDAQ	ORLY	Fri, Aug 6, 1993	2.97	2.97	2.91	2.91
73	NASDAQ	ORLY	Thu, Aug 5, 1993	2.97	2.97	2.91	2.94
72	NASDAQ	ORLY	Wed, Aug 4, 1993	2.97	2.97	2.91	2.91
71	NASDAQ	ORLY	Tue, Aug 3, 1993	2.97	2.97	2.91	2.97
70	NASDAQ	ORLY	Mon, Aug 2, 1993	2.94	2.97	2.91	2.97
69	NASDAQ	ORLY	Fri, Jul 30, 1993	2.94	3.03	2.94	2.97
68	NASDAQ	ORLY	Thu, Jul 29, 1993	3.00	3.00	2.94	2.94
67	NASDAQ	ORLY	Wed, Jul 28, 1993	3.00	3.00	2.94	2.94
66	NASDAQ	ORLY	Tue, Jul 27, 1993	2.94	2.97	2.94	2.94
65	NASDAQ	ORLY	Mon, Jul 26, 1993	2.94	2.97	2.94	2.94
64	NASDAQ	ORLY	Fri, Jul 23, 1993	2.97	2.97	2.91	2.94
63	NASDAQ	ORLY	Thu, Jul 22, 1993	3.00	3.00	2.91	2.91
62	NASDAQ	ORLY	Wed, Jul 21, 1993	2.91	3.00	2.91	3.00
61	NASDAQ	ORLY	Tue, Jul 20, 1993	2.97	2.97	2.91	2.91
60	NASDAQ	ORLY	Mon, Jul 19, 1993	2.94	2.97	2.91	2.91
59	NASDAQ	ORLY	Fri, Jul 16, 1993	3.00	3.00	2.94	2.94
58	NASDAQ	ORLY	Thu, Jul 15, 1993	3.00	3.00	2.94	2.94
57	NASDAQ	ORLY	Wed, Jul 14, 1993	3.00	3.00	3.00	3.00
56	NASDAQ	ORLY	Tue, Jul 13, 1993	2.94	3.00	2.94	2.97
55	NASDAQ	ORLY	Mon, Jul 12, 1993	3.00	3.00	2.94	3.00
54	NASDAQ	ORLY	Fri, Jul 9, 1993	3.00	3.00	2.94	3.00
53	NASDAQ	ORLY	Thu, Jul 8, 1993	2.94	3.00	2.94	2.94
52	NASDAQ	ORLY	Wed, Jul 7, 1993	2.94	2.94	2.88	2.94
51	NASDAQ	ORLY	Tue, Jul 6, 1993	2.94	2.94	2.94	2.94
50	NASDAQ	ORLY	Fri, Jul 2, 1993	2.91	2.97	2.88	2.94
49	NASDAQ	ORLY	Thu, Jul 1, 1993	3.00	3.00	2.91	2.91
48	NASDAQ	ORLY	Wed, Jun 30, 1993	3.09	3.09	2.94	3.00
47	NASDAQ	ORLY	Tue, Jun 29, 1993	2.91	3.13	2.91	3.03
46	NASDAQ	ORLY	Mon, Jun 28, 1993	2.94	2.97	2.84	2.97
45	NASDAQ	ORLY	Fri, Jun 25, 1993	2.94	2.94	2.84	2.94
44	NASDAQ	ORLY	Thu, Jun 24, 1993	2.94	2.94	2.88	2.94
43	NASDAQ	ORLY	Wed, Jun 23, 1993	2.94	2.94	2.88	2.94
42	NASDAQ	ORLY	Tue, Jun 22, 1993	2.94	2.94	2.88	2.94
41	NASDAQ	ORLY	Mon, Jun 21, 1993	2.84	2.94	2.84	2.89
40	NASDAQ	ORLY	Fri, Jun 18, 1993	2.81	2.91	2.75	2.88
39	NASDAQ	ORLY	Thu, Jun 17, 1993	2.75	2.81	2.75	2.75
38	NASDAQ	ORLY	Wed, Jun 16, 1993	2.75	2.81	2.75	2.75
37	NASDAQ	ORLY	Tue, Jun 15, 1993	2.91	2.91	2.75	2.81
36	NASDAQ	ORLY	Mon, Jun 14, 1993	2.91	2.91	2.84	2.84
35	NASDAQ	ORLY	Fri, Jun 11, 1993	2.88	2.91	2.84	2.88
34	NASDAQ	ORLY	Thu, Jun 10, 1993	2.78	2.91	2.78	2.84
33	NASDAQ	ORLY	Wed, Jun 9, 1993	2.75	2.81	2.75	2.81
32	NASDAQ	ORLY	Tue, Jun 8, 1993	2.81	2.81	2.75	2.81
31	NASDAQ	ORLY	Mon, Jun 7, 1993	2.81	2.81	2.75	2.81
30	NASDAQ	ORLY	Fri, Jun 4, 1993	2.81	2.81	2.75	2.75
29	NASDAQ	ORLY	Thu, Jun 3, 1993	2.81	2.81	2.75	2.81
28	NASDAQ	ORLY	Wed, Jun 2, 1993	2.72	2.78	2.66	2.78
27	NASDAQ	ORLY	Tue, Jun 1, 1993	2.66	2.75	2.66	2.66
26	NASDAQ	ORLY	Fri, May 28, 1993	2.63	2.66	2.56	2.66
25	NASDAQ	ORLY	Thu, May 27, 1993	2.59	2.63	2.56	2.63
24	NASDAQ	ORLY	Wed, May 26, 1993	2.63	2.63	2.56	2.56
23	NASDAQ	ORLY	Tue, May 25, 1993	2.56	2.63	2.56	2.59
22	NASDAQ	ORLY	Mon, May 24, 1993	2.63	2.63	2.56	2.56
21	NASDAQ	ORLY	Fri, May 21, 1993	2.56	2.63	2.56	2.59
20	NASDAQ	ORLY	Thu, May 20, 1993	2.63	2.63	2.56	2.56
19	NASDAQ	ORLY	Wed, May 19, 1993	2.66	2.66	2.56	2.61
18	NASDAQ	ORLY	Tue, May 18, 1993	2.63	2.69	2.59	2.66
17	NASDAQ	ORLY	Mon, May 17, 1993	2.78	2.78	2.63	2.69
16	NASDAQ	ORLY	Fri, May 14, 1993	2.59	2.78	2.53	2.73
15	NASDAQ	ORLY	Thu, May 13, 1993	2.53	2.59	2.47	2.59
14	NASDAQ	ORLY	Wed, May 12, 1993	2.50	2.53	2.44	2.53
13	NASDAQ	ORLY	Tue, May 11, 1993	2.44	2.53	2.44	2.47
12	NASDAQ	ORLY	Mon, May 10, 1993	2.47	2.50	2.41	2.44
11	NASDAQ	ORLY	Fri, May 7, 1993	2.41	2.47	2.41	2.41
10	NASDAQ	ORLY	Thu, May 6, 1993	2.44	2.47	2.38	2.45
9	NASDAQ	ORLY	Wed, May 5, 1993	2.38	2.44	2.38	2.44
8	NASDAQ	ORLY	Tue, May 4, 1993	2.38	2.41	2.31	2.38
7	NASDAQ	ORLY	Mon, May 3, 1993	2.41	2.41	2.31	2.34
6	NASDAQ	ORLY	Fri, Apr 30, 1993	2.34	2.41	2.31	2.34
5	NASDAQ	ORLY	Thu, Apr 29, 1993	2.28	2.34	2.28	2.31
4	NASDAQ	ORLY	Wed, Apr 28, 1993	2.34	2.34	2.28	2.28
3	NASDAQ	ORLY	Tue, Apr 27, 1993	2.38	2.38	2.28	2.31
2	NASDAQ	ORLY	Mon, Apr 26, 1993	2.38	2.41	2.34	2.34
1	NASDAQ	ORLY	Fri, Apr 23, 1993	2.44	2.44	2.34	2.41
#	Exchange	Symbol	Date	Open	High	Low	Close

O'Reilly Automotive Inc NASDAQ:ORLY 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