Orrstown Financial Services Inc NASDAQ:ORRF Historical Prices

Below are the 4522 trading days of historical prices for ORRF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4522	NASDAQ	ORRF	Wed, Jan 18, 2023	23.61	23.77	22.91	22.92
4521	NASDAQ	ORRF	Tue, Jan 17, 2023	24.26	24.26	23.66	23.97
4520	NASDAQ	ORRF	Fri, Jan 13, 2023	23.88	24.33	23.78	24.24
4519	NASDAQ	ORRF	Thu, Jan 12, 2023	23.86	24.47	23.86	24.22
4518	NASDAQ	ORRF	Wed, Jan 11, 2023	23.48	23.80	23.25	23.80
4517	NASDAQ	ORRF	Tue, Jan 10, 2023	22.76	23.44	22.76	23.30
4516	NASDAQ	ORRF	Mon, Jan 9, 2023	23.19	23.19	22.91	22.91
4515	NASDAQ	ORRF	Fri, Jan 6, 2023	23.26	23.28	22.94	23.18
4514	NASDAQ	ORRF	Thu, Jan 5, 2023	23.01	23.14	22.83	23.03
4513	NASDAQ	ORRF	Wed, Jan 4, 2023	23.30	23.30	22.85	22.95
4512	NASDAQ	ORRF	Tue, Jan 3, 2023	23.26	23.42	23.09	23.27
4511	NASDAQ	ORRF	Fri, Dec 30, 2022	23.17	23.39	23.03	23.16
4510	NASDAQ	ORRF	Thu, Dec 29, 2022	23.56	23.68	23.19	23.24
4509	NASDAQ	ORRF	Wed, Dec 28, 2022	24.00	24.17	23.31	23.47
4508	NASDAQ	ORRF	Tue, Dec 27, 2022	23.21	24.36	23.21	24.01
4507	NASDAQ	ORRF	Fri, Dec 23, 2022	23.94	24.03	23.59	23.75
4506	NASDAQ	ORRF	Thu, Dec 22, 2022	24.79	24.79	23.81	24.00
4505	NASDAQ	ORRF	Wed, Dec 21, 2022	25.71	25.71	24.90	25.05
4504	NASDAQ	ORRF	Tue, Dec 20, 2022	25.48	25.54	25.00	25.21
4503	NASDAQ	ORRF	Mon, Dec 19, 2022	25.76	25.76	25.04	25.18
4502	NASDAQ	ORRF	Fri, Dec 16, 2022	24.80	26.00	24.33	26.00
4501	NASDAQ	ORRF	Thu, Dec 15, 2022	25.46	25.46	24.58	25.09
4500	NASDAQ	ORRF	Wed, Dec 14, 2022	26.13	26.50	25.03	25.81
4499	NASDAQ	ORRF	Tue, Dec 13, 2022	26.51	26.79	25.65	26.30
4498	NASDAQ	ORRF	Mon, Dec 12, 2022	25.82	26.23	25.82	26.00
4497	NASDAQ	ORRF	Fri, Dec 9, 2022	26.70	26.80	25.61	25.61
4496	NASDAQ	ORRF	Thu, Dec 8, 2022	27.58	27.64	26.66	26.76
4495	NASDAQ	ORRF	Wed, Dec 7, 2022	27.52	28.42	27.41	27.41
4494	NASDAQ	ORRF	Tue, Dec 6, 2022	26.80	27.75	26.80	27.75
4493	NASDAQ	ORRF	Mon, Dec 5, 2022	26.50	26.68	26.50	26.68
4492	NASDAQ	ORRF	Fri, Dec 2, 2022	26.76	27.54	26.76	27.13
4491	NASDAQ	ORRF	Thu, Dec 1, 2022	26.83	26.95	26.69	26.95
4490	NASDAQ	ORRF	Wed, Nov 30, 2022	27.00	27.00	26.13	26.91
4489	NASDAQ	ORRF	Tue, Nov 29, 2022	27.18	27.37	26.82	26.82
4488	NASDAQ	ORRF	Mon, Nov 28, 2022	27.33	27.35	26.98	27.20
4487	NASDAQ	ORRF	Fri, Nov 25, 2022	27.18	27.64	27.16	27.43
4486	NASDAQ	ORRF	Wed, Nov 23, 2022	27.39	27.39	27.11	27.30
4485	NASDAQ	ORRF	Tue, Nov 22, 2022	26.80	27.47	26.68	27.35
4484	NASDAQ	ORRF	Mon, Nov 21, 2022	27.19	27.36	26.75	26.80
4483	NASDAQ	ORRF	Fri, Nov 18, 2022	27.25	27.39	26.90	27.08
4482	NASDAQ	ORRF	Thu, Nov 17, 2022	26.75	27.01	26.59	26.86
4481	NASDAQ	ORRF	Wed, Nov 16, 2022	27.09	27.50	26.84	27.03
4480	NASDAQ	ORRF	Tue, Nov 15, 2022	26.64	26.96	26.58	26.91
4479	NASDAQ	ORRF	Mon, Nov 14, 2022	26.20	26.61	26.02	26.60
4478	NASDAQ	ORRF	Fri, Nov 11, 2022	26.75	26.94	26.35	26.35
4477	NASDAQ	ORRF	Thu, Nov 10, 2022	26.14	26.88	26.05	26.60
4476	NASDAQ	ORRF	Wed, Nov 9, 2022	25.68	25.86	25.40	25.66
4475	NASDAQ	ORRF	Tue, Nov 8, 2022	25.64	26.05	25.49	25.97
4474	NASDAQ	ORRF	Mon, Nov 7, 2022	25.62	26.36	25.50	25.78
4473	NASDAQ	ORRF	Fri, Nov 4, 2022	25.41	25.69	25.26	25.62
4472	NASDAQ	ORRF	Thu, Nov 3, 2022	25.58	25.60	25.30	25.32
4471	NASDAQ	ORRF	Wed, Nov 2, 2022	26.31	26.35	25.60	25.60
4470	NASDAQ	ORRF	Tue, Nov 1, 2022	26.68	26.68	26.21	26.23
4469	NASDAQ	ORRF	Mon, Oct 31, 2022	26.15	26.63	26.15	26.47
4468	NASDAQ	ORRF	Fri, Oct 28, 2022	25.73	26.37	25.70	26.36
4467	NASDAQ	ORRF	Thu, Oct 27, 2022	25.55	26.27	25.55	25.86
4466	NASDAQ	ORRF	Wed, Oct 26, 2022	25.77	25.87	25.27	25.27
4465	NASDAQ	ORRF	Tue, Oct 25, 2022	25.24	25.80	25.24	25.77
4464	NASDAQ	ORRF	Mon, Oct 24, 2022	24.80	25.40	24.51	25.40
4463	NASDAQ	ORRF	Fri, Oct 21, 2022	24.45	25.31	24.45	24.86
4462	NASDAQ	ORRF	Thu, Oct 20, 2022	24.85	24.87	24.17	24.28
4461	NASDAQ	ORRF	Wed, Oct 19, 2022	25.02	25.02	24.69	24.76
4460	NASDAQ	ORRF	Tue, Oct 18, 2022	25.00	25.17	24.18	24.21
4459	NASDAQ	ORRF	Mon, Oct 17, 2022	24.84	24.98	24.59	24.92
4458	NASDAQ	ORRF	Fri, Oct 14, 2022	24.65	24.95	24.37	24.58
4457	NASDAQ	ORRF	Thu, Oct 13, 2022	23.10	24.60	23.10	24.57
4456	NASDAQ	ORRF	Wed, Oct 12, 2022	23.05	23.47	22.96	23.43
4455	NASDAQ	ORRF	Tue, Oct 11, 2022	23.27	23.38	23.13	23.20
4454	NASDAQ	ORRF	Mon, Oct 10, 2022	23.30	23.67	23.23	23.30
4453	NASDAQ	ORRF	Fri, Oct 7, 2022	23.92	23.92	23.31	23.43
4452	NASDAQ	ORRF	Thu, Oct 6, 2022	24.51	24.51	24.00	24.08
4451	NASDAQ	ORRF	Wed, Oct 5, 2022	24.56	24.79	24.52	24.52
4450	NASDAQ	ORRF	Tue, Oct 4, 2022	24.62	25.07	24.55	24.79
4449	NASDAQ	ORRF	Mon, Oct 3, 2022	24.11	24.72	24.11	24.59
4448	NASDAQ	ORRF	Fri, Sep 30, 2022	24.29	24.34	23.92	23.92
4447	NASDAQ	ORRF	Thu, Sep 29, 2022	24.34	24.34	24.08	24.13
4446	NASDAQ	ORRF	Wed, Sep 28, 2022	24.19	24.80	24.08	24.58
4445	NASDAQ	ORRF	Tue, Sep 27, 2022	24.79	24.79	24.13	24.30
4444	NASDAQ	ORRF	Mon, Sep 26, 2022	24.80	24.86	24.48	24.69
4443	NASDAQ	ORRF	Fri, Sep 23, 2022	24.58	24.67	24.24	24.56
4442	NASDAQ	ORRF	Thu, Sep 22, 2022	24.85	25.16	24.78	25.10
4441	NASDAQ	ORRF	Wed, Sep 21, 2022	25.82	25.95	25.20	25.22
4440	NASDAQ	ORRF	Tue, Sep 20, 2022	25.28	25.83	25.28	25.81
4439	NASDAQ	ORRF	Mon, Sep 19, 2022	25.19	25.80	25.19	25.75
4438	NASDAQ	ORRF	Fri, Sep 16, 2022	25.00	25.80	24.63	25.42
4437	NASDAQ	ORRF	Thu, Sep 15, 2022	25.11	25.30	24.99	25.27
4436	NASDAQ	ORRF	Wed, Sep 14, 2022	24.81	25.10	24.58	24.88
4435	NASDAQ	ORRF	Tue, Sep 13, 2022	25.34	25.48	24.76	24.88
4434	NASDAQ	ORRF	Mon, Sep 12, 2022	25.26	25.70	25.12	25.55
4433	NASDAQ	ORRF	Fri, Sep 9, 2022	25.06	25.49	25.06	25.48
4432	NASDAQ	ORRF	Thu, Sep 8, 2022	25.12	25.34	24.85	24.96
4431	NASDAQ	ORRF	Wed, Sep 7, 2022	24.93	25.20	24.93	25.18
4430	NASDAQ	ORRF	Tue, Sep 6, 2022	25.05	25.32	24.76	25.02
4429	NASDAQ	ORRF	Fri, Sep 2, 2022	25.39	25.66	25.25	25.33
4428	NASDAQ	ORRF	Thu, Sep 1, 2022	25.64	25.64	25.18	25.44
4427	NASDAQ	ORRF	Wed, Aug 31, 2022	26.05	26.32	25.73	25.73
4426	NASDAQ	ORRF	Tue, Aug 30, 2022	26.17	26.17	25.88	26.10
4425	NASDAQ	ORRF	Mon, Aug 29, 2022	25.70	26.11	25.62	26.01
4424	NASDAQ	ORRF	Fri, Aug 26, 2022	26.02	26.15	25.80	26.07
4423	NASDAQ	ORRF	Thu, Aug 25, 2022	26.11	26.23	25.92	26.14
4422	NASDAQ	ORRF	Wed, Aug 24, 2022	26.11	26.31	25.55	25.83
4421	NASDAQ	ORRF	Tue, Aug 23, 2022	26.25	26.66	25.78	26.31
4420	NASDAQ	ORRF	Mon, Aug 22, 2022	26.94	26.94	25.71	26.55
4419	NASDAQ	ORRF	Fri, Aug 19, 2022	27.05	27.23	27.00	27.19
4418	NASDAQ	ORRF	Thu, Aug 18, 2022	27.21	27.37	27.05	27.18
4417	NASDAQ	ORRF	Wed, Aug 17, 2022	27.00	27.23	26.96	27.14
4416	NASDAQ	ORRF	Tue, Aug 16, 2022	26.91	27.20	26.90	27.10
4415	NASDAQ	ORRF	Mon, Aug 15, 2022	26.75	26.93	26.35	26.91
4414	NASDAQ	ORRF	Fri, Aug 12, 2022	26.75	26.85	26.67	26.79
4413	NASDAQ	ORRF	Thu, Aug 11, 2022	26.48	26.75	26.31	26.57
4412	NASDAQ	ORRF	Wed, Aug 10, 2022	26.50	26.73	26.22	26.50
4411	NASDAQ	ORRF	Tue, Aug 9, 2022	26.15	26.43	26.15	26.30
4410	NASDAQ	ORRF	Mon, Aug 8, 2022	26.01	26.54	26.01	26.23
4409	NASDAQ	ORRF	Fri, Aug 5, 2022	25.93	26.20	25.93	26.18
4408	NASDAQ	ORRF	Thu, Aug 4, 2022	26.18	26.18	26.00	26.03
4407	NASDAQ	ORRF	Wed, Aug 3, 2022	26.22	26.22	25.82	26.06
4406	NASDAQ	ORRF	Tue, Aug 2, 2022	26.25	26.35	25.98	26.01
4405	NASDAQ	ORRF	Mon, Aug 1, 2022	25.77	26.25	25.48	26.20
4404	NASDAQ	ORRF	Fri, Jul 29, 2022	25.92	25.94	25.50	25.92
4403	NASDAQ	ORRF	Thu, Jul 28, 2022	26.32	26.32	25.79	25.92
4402	NASDAQ	ORRF	Wed, Jul 27, 2022	26.00	26.75	25.50	26.26
4401	NASDAQ	ORRF	Tue, Jul 26, 2022	26.44	26.79	26.19	26.19
4400	NASDAQ	ORRF	Mon, Jul 25, 2022	26.29	26.58	26.29	26.40
4399	NASDAQ	ORRF	Fri, Jul 22, 2022	26.26	26.43	25.97	26.11
4398	NASDAQ	ORRF	Thu, Jul 21, 2022	26.18	26.42	25.78	26.08
4397	NASDAQ	ORRF	Wed, Jul 20, 2022	25.70	26.44	25.16	26.18
4396	NASDAQ	ORRF	Tue, Jul 19, 2022	24.30	25.13	24.28	24.84
4395	NASDAQ	ORRF	Mon, Jul 18, 2022	24.04	24.53	24.04	24.38
4394	NASDAQ	ORRF	Fri, Jul 15, 2022	23.53	24.07	23.30	23.99
4393	NASDAQ	ORRF	Thu, Jul 14, 2022	23.47	23.47	22.95	23.26
4392	NASDAQ	ORRF	Wed, Jul 13, 2022	23.81	23.97	23.54	23.58
4391	NASDAQ	ORRF	Tue, Jul 12, 2022	23.99	24.13	23.89	23.92
4390	NASDAQ	ORRF	Mon, Jul 11, 2022	23.97	24.15	23.82	24.00
4389	NASDAQ	ORRF	Fri, Jul 8, 2022	23.87	24.26	23.75	23.97
4388	NASDAQ	ORRF	Thu, Jul 7, 2022	23.98	24.29	23.70	23.78
4387	NASDAQ	ORRF	Wed, Jul 6, 2022	24.12	24.58	23.96	23.97
4386	NASDAQ	ORRF	Tue, Jul 5, 2022	24.27	24.50	24.13	24.39
4385	NASDAQ	ORRF	Fri, Jul 1, 2022	24.07	24.63	24.07	24.47
4384	NASDAQ	ORRF	Thu, Jun 30, 2022	24.05	24.22	23.81	24.17
4383	NASDAQ	ORRF	Wed, Jun 29, 2022	24.28	24.31	24.12	24.17
4382	NASDAQ	ORRF	Tue, Jun 28, 2022	24.50	24.67	24.34	24.37
4381	NASDAQ	ORRF	Mon, Jun 27, 2022	25.20	25.20	24.36	24.46
4380	NASDAQ	ORRF	Fri, Jun 24, 2022	24.51	25.40	24.51	25.21
4379	NASDAQ	ORRF	Thu, Jun 23, 2022	24.96	24.96	24.48	24.58
4378	NASDAQ	ORRF	Wed, Jun 22, 2022	24.57	25.05	24.52	24.89
4377	NASDAQ	ORRF	Tue, Jun 21, 2022	24.63	24.90	24.63	24.81
4376	NASDAQ	ORRF	Fri, Jun 17, 2022	24.50	24.69	24.42	24.56
4375	NASDAQ	ORRF	Thu, Jun 16, 2022	24.33	24.68	24.17	24.43
4374	NASDAQ	ORRF	Wed, Jun 15, 2022	24.83	24.97	24.40	24.48
4373	NASDAQ	ORRF	Tue, Jun 14, 2022	24.70	24.77	24.52	24.55
4372	NASDAQ	ORRF	Mon, Jun 13, 2022	24.50	24.87	24.48	24.52
4371	NASDAQ	ORRF	Fri, Jun 10, 2022	24.51	24.99	24.41	24.77
4370	NASDAQ	ORRF	Thu, Jun 9, 2022	25.00	25.16	24.69	24.69
4369	NASDAQ	ORRF	Wed, Jun 8, 2022	25.13	25.14	24.92	25.07
4368	NASDAQ	ORRF	Tue, Jun 7, 2022	25.01	25.50	25.01	25.33
4367	NASDAQ	ORRF	Mon, Jun 6, 2022	25.09	25.28	24.97	25.22
4366	NASDAQ	ORRF	Fri, Jun 3, 2022	24.63	25.11	24.63	24.91
4365	NASDAQ	ORRF	Thu, Jun 2, 2022	24.60	24.76	24.42	24.75
4364	NASDAQ	ORRF	Wed, Jun 1, 2022	24.50	24.65	24.36	24.58
4363	NASDAQ	ORRF	Tue, May 31, 2022	24.40	24.71	24.40	24.58
4362	NASDAQ	ORRF	Fri, May 27, 2022	24.28	24.64	24.21	24.53
4361	NASDAQ	ORRF	Thu, May 26, 2022	24.11	24.56	24.04	24.21
4360	NASDAQ	ORRF	Wed, May 25, 2022	23.83	24.15	23.83	23.99
4359	NASDAQ	ORRF	Tue, May 24, 2022	23.79	24.17	23.78	24.02
4358	NASDAQ	ORRF	Mon, May 23, 2022	23.65	23.96	23.52	23.85
4357	NASDAQ	ORRF	Fri, May 20, 2022	23.69	24.49	23.37	23.62
4356	NASDAQ	ORRF	Thu, May 19, 2022	23.54	24.03	23.44	23.52
4355	NASDAQ	ORRF	Wed, May 18, 2022	23.76	24.33	23.61	23.70
4354	NASDAQ	ORRF	Tue, May 17, 2022	23.84	24.08	23.84	23.98
4353	NASDAQ	ORRF	Mon, May 16, 2022	23.84	24.30	23.61	23.68
4352	NASDAQ	ORRF	Fri, May 13, 2022	23.93	24.01	23.51	23.59
4351	NASDAQ	ORRF	Thu, May 12, 2022	23.76	23.90	23.49	23.89
4350	NASDAQ	ORRF	Wed, May 11, 2022	24.13	24.23	23.73	23.78
4349	NASDAQ	ORRF	Tue, May 10, 2022	24.03	24.22	23.81	24.05
4348	NASDAQ	ORRF	Mon, May 9, 2022	23.58	24.17	23.58	23.86
4347	NASDAQ	ORRF	Fri, May 6, 2022	23.88	23.97	23.52	23.65
4346	NASDAQ	ORRF	Thu, May 5, 2022	23.98	24.15	23.54	23.87
4345	NASDAQ	ORRF	Wed, May 4, 2022	23.47	24.06	23.29	24.03
4344	NASDAQ	ORRF	Tue, May 3, 2022	23.58	23.59	23.13	23.41
4343	NASDAQ	ORRF	Mon, May 2, 2022	23.70	24.07	23.36	23.49
4342	NASDAQ	ORRF	Fri, Apr 29, 2022	24.17	24.51	23.50	23.58
4341	NASDAQ	ORRF	Thu, Apr 28, 2022	24.56	24.56	24.01	24.25
4340	NASDAQ	ORRF	Wed, Apr 27, 2022	24.68	24.83	24.19	24.36
4339	NASDAQ	ORRF	Tue, Apr 26, 2022	24.70	24.91	24.45	24.62
4338	NASDAQ	ORRF	Mon, Apr 25, 2022	24.75	24.93	24.26	24.70
4337	NASDAQ	ORRF	Fri, Apr 22, 2022	25.02	25.27	24.75	24.75
4336	NASDAQ	ORRF	Thu, Apr 21, 2022	24.75	25.51	24.75	24.94
4335	NASDAQ	ORRF	Wed, Apr 20, 2022	22.29	24.83	22.29	24.71
4334	NASDAQ	ORRF	Tue, Apr 19, 2022	22.22	22.45	22.00	22.09
4333	NASDAQ	ORRF	Mon, Apr 18, 2022	22.22	22.22	21.81	22.09
4332	NASDAQ	ORRF	Thu, Apr 14, 2022	22.14	22.19	21.84	22.09
4331	NASDAQ	ORRF	Wed, Apr 13, 2022	22.14	22.22	22.04	22.09
4330	NASDAQ	ORRF	Tue, Apr 12, 2022	22.01	22.41	21.87	22.04
4329	NASDAQ	ORRF	Mon, Apr 11, 2022	22.04	22.40	22.04	22.04
4328	NASDAQ	ORRF	Fri, Apr 8, 2022	22.05	22.21	21.94	22.19
4327	NASDAQ	ORRF	Thu, Apr 7, 2022	22.12	22.35	21.87	22.19
4326	NASDAQ	ORRF	Wed, Apr 6, 2022	22.27	22.44	22.01	22.19
4325	NASDAQ	ORRF	Tue, Apr 5, 2022	22.49	22.61	22.27	22.42
4324	NASDAQ	ORRF	Mon, Apr 4, 2022	22.58	22.73	22.41	22.50
4323	NASDAQ	ORRF	Fri, Apr 1, 2022	22.84	22.93	22.56	22.70
4322	NASDAQ	ORRF	Thu, Mar 31, 2022	22.97	23.16	22.71	22.93
4321	NASDAQ	ORRF	Wed, Mar 30, 2022	23.35	23.35	22.74	22.92
4320	NASDAQ	ORRF	Tue, Mar 29, 2022	23.26	23.37	23.08	23.21
4319	NASDAQ	ORRF	Mon, Mar 28, 2022	23.17	23.45	23.06	23.07
4318	NASDAQ	ORRF	Fri, Mar 25, 2022	23.34	23.57	23.12	23.38
4317	NASDAQ	ORRF	Thu, Mar 24, 2022	23.06	23.42	22.93	23.22
4316	NASDAQ	ORRF	Wed, Mar 23, 2022	23.25	23.28	23.06	23.06
4315	NASDAQ	ORRF	Tue, Mar 22, 2022	23.45	23.54	23.18	23.47
4314	NASDAQ	ORRF	Mon, Mar 21, 2022	23.67	23.67	23.20	23.25
4313	NASDAQ	ORRF	Fri, Mar 18, 2022	23.46	23.68	23.15	23.67
4312	NASDAQ	ORRF	Thu, Mar 17, 2022	23.73	23.73	23.46	23.60
4311	NASDAQ	ORRF	Wed, Mar 16, 2022	23.53	23.87	23.48	23.57
4310	NASDAQ	ORRF	Tue, Mar 15, 2022	23.75	23.75	23.48	23.48
4309	NASDAQ	ORRF	Mon, Mar 14, 2022	23.55	23.76	23.52	23.57
4308	NASDAQ	ORRF	Fri, Mar 11, 2022	23.62	23.67	23.46	23.54
4307	NASDAQ	ORRF	Thu, Mar 10, 2022	23.50	23.73	23.50	23.66
4306	NASDAQ	ORRF	Wed, Mar 9, 2022	23.73	23.86	23.48	23.64
4305	NASDAQ	ORRF	Tue, Mar 8, 2022	23.55	23.76	23.31	23.50
4304	NASDAQ	ORRF	Mon, Mar 7, 2022	24.01	24.03	23.55	23.70
4303	NASDAQ	ORRF	Fri, Mar 4, 2022	23.76	24.12	23.41	23.96
4302	NASDAQ	ORRF	Thu, Mar 3, 2022	23.93	24.75	23.90	24.03
4301	NASDAQ	ORRF	Wed, Mar 2, 2022	23.54	24.55	23.54	24.29
4300	NASDAQ	ORRF	Tue, Mar 1, 2022	24.29	24.29	23.67	23.79
4299	NASDAQ	ORRF	Mon, Feb 28, 2022	24.46	24.71	24.21	24.42
4298	NASDAQ	ORRF	Fri, Feb 25, 2022	24.25	24.91	24.25	24.46
4297	NASDAQ	ORRF	Thu, Feb 24, 2022	23.87	24.14	23.62	23.88
4296	NASDAQ	ORRF	Wed, Feb 23, 2022	24.00	24.51	24.00	24.17
4295	NASDAQ	ORRF	Tue, Feb 22, 2022	24.18	24.69	24.15	24.18
4294	NASDAQ	ORRF	Fri, Feb 18, 2022	24.68	25.10	24.58	24.59
4293	NASDAQ	ORRF	Thu, Feb 17, 2022	24.70	24.97	24.68	24.74
4292	NASDAQ	ORRF	Wed, Feb 16, 2022	24.52	25.18	24.52	24.98
4291	NASDAQ	ORRF	Tue, Feb 15, 2022	24.82	25.25	24.82	25.01
4290	NASDAQ	ORRF	Mon, Feb 14, 2022	24.22	24.69	24.00	24.55
4289	NASDAQ	ORRF	Fri, Feb 11, 2022	24.94	25.10	24.00	24.28
4288	NASDAQ	ORRF	Thu, Feb 10, 2022	24.65	25.07	24.65	24.95
4287	NASDAQ	ORRF	Wed, Feb 9, 2022	25.15	25.15	24.64	24.67
4286	NASDAQ	ORRF	Tue, Feb 8, 2022	24.89	25.11	24.79	25.09
4285	NASDAQ	ORRF	Mon, Feb 7, 2022	24.66	25.02	24.50	24.91
4284	NASDAQ	ORRF	Fri, Feb 4, 2022	24.36	25.05	24.25	24.68
4283	NASDAQ	ORRF	Thu, Feb 3, 2022	24.18	24.41	24.08	24.21
4282	NASDAQ	ORRF	Wed, Feb 2, 2022	24.62	24.80	24.02	24.11
4281	NASDAQ	ORRF	Tue, Feb 1, 2022	24.80	25.10	24.02	24.77
4280	NASDAQ	ORRF	Mon, Jan 31, 2022	24.19	24.82	23.83	24.75
4279	NASDAQ	ORRF	Fri, Jan 28, 2022	24.34	24.50	24.06	24.34
4278	NASDAQ	ORRF	Thu, Jan 27, 2022	25.04	25.04	24.50	24.53
4277	NASDAQ	ORRF	Wed, Jan 26, 2022	25.30	25.43	24.75	24.79
4276	NASDAQ	ORRF	Tue, Jan 25, 2022	24.84	25.45	24.67	25.20
4275	NASDAQ	ORRF	Mon, Jan 24, 2022	24.42	25.23	24.42	25.05
4274	NASDAQ	ORRF	Fri, Jan 21, 2022	24.43	25.03	24.43	24.53
4273	NASDAQ	ORRF	Thu, Jan 20, 2022	24.92	25.26	24.50	24.75
4272	NASDAQ	ORRF	Wed, Jan 19, 2022	25.41	25.44	24.75	24.92
4271	NASDAQ	ORRF	Tue, Jan 18, 2022	25.60	25.65	25.01	25.15
4270	NASDAQ	ORRF	Fri, Jan 14, 2022	25.00	25.65	24.96	25.65
4269	NASDAQ	ORRF	Thu, Jan 13, 2022	25.25	25.36	24.70	25.21
4268	NASDAQ	ORRF	Wed, Jan 12, 2022	25.18	25.33	25.00	25.06
4267	NASDAQ	ORRF	Tue, Jan 11, 2022	25.36	25.36	25.04	25.12
4266	NASDAQ	ORRF	Mon, Jan 10, 2022	25.50	25.60	25.23	25.54
4265	NASDAQ	ORRF	Fri, Jan 7, 2022	25.39	25.68	25.12	25.40
4264	NASDAQ	ORRF	Thu, Jan 6, 2022	25.25	25.65	25.08	25.43
4263	NASDAQ	ORRF	Wed, Jan 5, 2022	25.22	25.52	24.94	25.20
4262	NASDAQ	ORRF	Tue, Jan 4, 2022	25.28	25.29	25.19	25.19
4261	NASDAQ	ORRF	Mon, Jan 3, 2022	25.47	25.83	25.02	25.19
4260	NASDAQ	ORRF	Fri, Dec 31, 2021	25.58	25.84	24.81	25.20
4259	NASDAQ	ORRF	Thu, Dec 30, 2021	24.89	25.59	24.89	25.34
4258	NASDAQ	ORRF	Wed, Dec 29, 2021	24.72	25.22	24.52	25.22
4257	NASDAQ	ORRF	Tue, Dec 28, 2021	24.54	24.99	24.54	24.66
4256	NASDAQ	ORRF	Mon, Dec 27, 2021	24.94	24.94	24.50	24.61
4255	NASDAQ	ORRF	Thu, Dec 23, 2021	24.30	24.89	23.98	24.44
4254	NASDAQ	ORRF	Wed, Dec 22, 2021	23.90	24.52	23.87	24.30
4253	NASDAQ	ORRF	Tue, Dec 21, 2021	24.00	24.31	23.70	24.00
4252	NASDAQ	ORRF	Mon, Dec 20, 2021	23.63	23.90	23.32	23.54
4251	NASDAQ	ORRF	Fri, Dec 17, 2021	24.00	24.31	23.60	23.62
4250	NASDAQ	ORRF	Thu, Dec 16, 2021	24.25	24.85	23.65	24.00
4249	NASDAQ	ORRF	Wed, Dec 15, 2021	23.82	24.25	23.40	24.25
4248	NASDAQ	ORRF	Tue, Dec 14, 2021	23.55	23.91	23.55	23.82
4247	NASDAQ	ORRF	Mon, Dec 13, 2021	23.31	23.85	23.31	23.52
4246	NASDAQ	ORRF	Fri, Dec 10, 2021	23.50	23.59	23.23	23.40
4245	NASDAQ	ORRF	Thu, Dec 9, 2021	23.79	23.92	23.28	23.33
4244	NASDAQ	ORRF	Wed, Dec 8, 2021	23.81	24.00	23.27	23.92
4243	NASDAQ	ORRF	Tue, Dec 7, 2021	24.00	24.02	23.57	23.84
4242	NASDAQ	ORRF	Mon, Dec 6, 2021	24.14	24.20	23.65	23.73
4241	NASDAQ	ORRF	Fri, Dec 3, 2021	24.08	24.16	23.51	23.79
4240	NASDAQ	ORRF	Thu, Dec 2, 2021	23.61	24.10	23.61	24.08
4239	NASDAQ	ORRF	Wed, Dec 1, 2021	23.79	24.22	23.33	23.33
4238	NASDAQ	ORRF	Tue, Nov 30, 2021	24.04	24.26	23.40	23.40
4237	NASDAQ	ORRF	Mon, Nov 29, 2021	24.67	25.06	24.06	24.06
4236	NASDAQ	ORRF	Fri, Nov 26, 2021	24.50	25.00	24.50	24.58
4235	NASDAQ	ORRF	Wed, Nov 24, 2021	24.99	25.12	24.66	25.00
4234	NASDAQ	ORRF	Tue, Nov 23, 2021	24.33	25.23	24.33	24.99
4233	NASDAQ	ORRF	Mon, Nov 22, 2021	24.72	25.07	24.36	24.36
4232	NASDAQ	ORRF	Fri, Nov 19, 2021	24.51	24.66	24.37	24.51
4231	NASDAQ	ORRF	Thu, Nov 18, 2021	24.44	24.86	24.11	24.77
4230	NASDAQ	ORRF	Wed, Nov 17, 2021	24.83	24.83	23.83	23.94
4229	NASDAQ	ORRF	Tue, Nov 16, 2021	24.87	25.26	24.50	24.75
4228	NASDAQ	ORRF	Mon, Nov 15, 2021	24.51	24.79	24.36	24.73
4227	NASDAQ	ORRF	Fri, Nov 12, 2021	24.92	24.92	24.10	24.55
4226	NASDAQ	ORRF	Thu, Nov 11, 2021	25.15	25.25	25.00	25.00
4225	NASDAQ	ORRF	Wed, Nov 10, 2021	24.95	25.25	24.95	25.13
4224	NASDAQ	ORRF	Tue, Nov 9, 2021	24.93	25.16	24.93	25.08
4223	NASDAQ	ORRF	Mon, Nov 8, 2021	24.98	25.49	24.86	25.14
4222	NASDAQ	ORRF	Fri, Nov 5, 2021	24.58	25.35	24.43	25.02
4221	NASDAQ	ORRF	Thu, Nov 4, 2021	24.33	24.59	24.05	24.41
4220	NASDAQ	ORRF	Wed, Nov 3, 2021	23.95	24.39	23.95	24.18
4219	NASDAQ	ORRF	Tue, Nov 2, 2021	23.92	24.22	23.89	23.92
4218	NASDAQ	ORRF	Mon, Nov 1, 2021	23.93	23.96	23.69	23.96
4217	NASDAQ	ORRF	Fri, Oct 29, 2021	23.71	23.92	23.71	23.71
4216	NASDAQ	ORRF	Thu, Oct 28, 2021	23.94	24.13	23.75	23.90
4215	NASDAQ	ORRF	Wed, Oct 27, 2021	23.85	24.13	23.50	23.54
4214	NASDAQ	ORRF	Tue, Oct 26, 2021	23.73	24.13	23.73	23.84
4213	NASDAQ	ORRF	Mon, Oct 25, 2021	24.00	24.00	23.70	23.73
4212	NASDAQ	ORRF	Fri, Oct 22, 2021	23.79	23.95	23.76	23.85
4211	NASDAQ	ORRF	Thu, Oct 21, 2021	23.80	23.87	23.70	23.70
4210	NASDAQ	ORRF	Wed, Oct 20, 2021	23.61	24.00	23.61	23.78
4209	NASDAQ	ORRF	Tue, Oct 19, 2021	23.83	23.83	23.41	23.61
4208	NASDAQ	ORRF	Mon, Oct 18, 2021	24.02	24.07	23.55	23.68
4207	NASDAQ	ORRF	Fri, Oct 15, 2021	24.41	24.63	23.88	23.88
4206	NASDAQ	ORRF	Thu, Oct 14, 2021	23.97	24.26	23.87	24.11
4205	NASDAQ	ORRF	Wed, Oct 13, 2021	24.24	24.24	23.41	23.86
4204	NASDAQ	ORRF	Tue, Oct 12, 2021	24.64	24.64	24.01	24.17
4203	NASDAQ	ORRF	Mon, Oct 11, 2021	24.54	24.69	24.44	24.49
4202	NASDAQ	ORRF	Fri, Oct 8, 2021	24.23	24.50	24.18	24.46
4201	NASDAQ	ORRF	Thu, Oct 7, 2021	24.08	24.41	23.88	24.25
4200	NASDAQ	ORRF	Wed, Oct 6, 2021	23.88	23.94	23.67	23.90
4199	NASDAQ	ORRF	Tue, Oct 5, 2021	24.05	24.15	23.62	24.05
4198	NASDAQ	ORRF	Mon, Oct 4, 2021	23.76	24.06	23.45	23.95
4197	NASDAQ	ORRF	Fri, Oct 1, 2021	23.43	23.83	23.40	23.63
4196	NASDAQ	ORRF	Thu, Sep 30, 2021	23.73	23.73	23.33	23.40
4195	NASDAQ	ORRF	Wed, Sep 29, 2021	23.67	23.95	23.51	23.65
4194	NASDAQ	ORRF	Tue, Sep 28, 2021	23.80	23.92	23.42	23.59
4193	NASDAQ	ORRF	Mon, Sep 27, 2021	23.20	23.87	23.05	23.71
4192	NASDAQ	ORRF	Fri, Sep 24, 2021	22.42	23.05	22.42	22.99
4191	NASDAQ	ORRF	Thu, Sep 23, 2021	22.56	22.60	22.37	22.48
4190	NASDAQ	ORRF	Wed, Sep 22, 2021	22.50	22.65	22.26	22.28
4189	NASDAQ	ORRF	Tue, Sep 21, 2021	22.74	22.74	22.37	22.41
4188	NASDAQ	ORRF	Mon, Sep 20, 2021	22.36	23.11	22.22	22.52
4187	NASDAQ	ORRF	Fri, Sep 17, 2021	23.13	23.43	22.50	22.51
4186	NASDAQ	ORRF	Thu, Sep 16, 2021	22.97	23.16	22.75	23.07
4185	NASDAQ	ORRF	Wed, Sep 15, 2021	22.70	22.97	22.67	22.97
4184	NASDAQ	ORRF	Tue, Sep 14, 2021	23.05	23.05	22.54	22.54
4183	NASDAQ	ORRF	Mon, Sep 13, 2021	22.97	23.18	22.86	22.86
4182	NASDAQ	ORRF	Fri, Sep 10, 2021	22.96	23.03	22.71	22.71
4181	NASDAQ	ORRF	Thu, Sep 9, 2021	23.37	23.37	22.81	22.81
4180	NASDAQ	ORRF	Wed, Sep 8, 2021	23.28	23.28	23.01	23.01
4179	NASDAQ	ORRF	Tue, Sep 7, 2021	23.65	23.65	23.24	23.29
4178	NASDAQ	ORRF	Fri, Sep 3, 2021	23.64	23.64	23.17	23.55
4177	NASDAQ	ORRF	Thu, Sep 2, 2021	23.65	23.79	23.46	23.55
4176	NASDAQ	ORRF	Wed, Sep 1, 2021	23.65	24.00	23.54	23.64
4175	NASDAQ	ORRF	Tue, Aug 31, 2021	23.55	23.88	23.55	23.86
4174	NASDAQ	ORRF	Mon, Aug 30, 2021	23.96	23.96	23.45	23.45
4173	NASDAQ	ORRF	Fri, Aug 27, 2021	23.48	24.07	23.48	23.92
4172	NASDAQ	ORRF	Thu, Aug 26, 2021	23.83	23.83	23.27	23.35
4171	NASDAQ	ORRF	Wed, Aug 25, 2021	23.82	23.93	23.62	23.70
4170	NASDAQ	ORRF	Tue, Aug 24, 2021	23.80	23.98	23.62	23.69
4169	NASDAQ	ORRF	Mon, Aug 23, 2021	23.54	23.86	23.52	23.86
4168	NASDAQ	ORRF	Fri, Aug 20, 2021	23.28	23.53	23.18	23.47
4167	NASDAQ	ORRF	Thu, Aug 19, 2021	23.21	23.47	22.95	23.46
4166	NASDAQ	ORRF	Wed, Aug 18, 2021	23.50	23.65	23.25	23.25
4165	NASDAQ	ORRF	Tue, Aug 17, 2021	23.66	23.70	23.29	23.58
4164	NASDAQ	ORRF	Mon, Aug 16, 2021	23.50	23.91	23.20	23.84
4163	NASDAQ	ORRF	Fri, Aug 13, 2021	23.75	23.75	23.41	23.43
4162	NASDAQ	ORRF	Thu, Aug 12, 2021	24.09	24.09	23.68	23.87
4161	NASDAQ	ORRF	Wed, Aug 11, 2021	23.65	24.10	23.64	24.09
4160	NASDAQ	ORRF	Tue, Aug 10, 2021	23.73	23.80	23.51	23.80
4159	NASDAQ	ORRF	Mon, Aug 9, 2021	23.56	23.83	23.56	23.65
4158	NASDAQ	ORRF	Fri, Aug 6, 2021	23.60	23.96	23.11	23.74
4157	NASDAQ	ORRF	Thu, Aug 5, 2021	23.07	23.42	22.94	23.41
4156	NASDAQ	ORRF	Wed, Aug 4, 2021	22.59	23.11	22.59	23.00
4155	NASDAQ	ORRF	Tue, Aug 3, 2021	22.82	23.00	22.50	22.90
4154	NASDAQ	ORRF	Mon, Aug 2, 2021	23.13	23.31	22.75	22.98
4153	NASDAQ	ORRF	Fri, Jul 30, 2021	23.24	23.52	23.04	23.05
4152	NASDAQ	ORRF	Thu, Jul 29, 2021	23.33	23.91	23.33	23.50
4151	NASDAQ	ORRF	Wed, Jul 28, 2021	23.26	23.86	23.26	23.31
4150	NASDAQ	ORRF	Tue, Jul 27, 2021	23.16	23.78	23.16	23.21
4149	NASDAQ	ORRF	Mon, Jul 26, 2021	23.22	23.90	23.18	23.40
4148	NASDAQ	ORRF	Fri, Jul 23, 2021	23.43	23.49	23.13	23.18
4147	NASDAQ	ORRF	Thu, Jul 22, 2021	23.45	23.45	23.00	23.14
4146	NASDAQ	ORRF	Wed, Jul 21, 2021	23.35	24.08	23.18	23.58
4145	NASDAQ	ORRF	Tue, Jul 20, 2021	22.66	23.55	22.65	22.72
4144	NASDAQ	ORRF	Mon, Jul 19, 2021	22.28	22.73	22.17	22.40
4143	NASDAQ	ORRF	Fri, Jul 16, 2021	23.53	23.55	22.65	22.78
4142	NASDAQ	ORRF	Thu, Jul 15, 2021	22.78	23.42	22.78	23.30
4141	NASDAQ	ORRF	Wed, Jul 14, 2021	22.85	23.10	22.78	22.92
4140	NASDAQ	ORRF	Tue, Jul 13, 2021	22.90	23.13	22.42	22.91
4139	NASDAQ	ORRF	Mon, Jul 12, 2021	22.63	23.29	22.63	23.03
4138	NASDAQ	ORRF	Fri, Jul 9, 2021	22.46	23.04	22.30	22.75
4137	NASDAQ	ORRF	Thu, Jul 8, 2021	22.26	22.59	22.00	22.06
4136	NASDAQ	ORRF	Wed, Jul 7, 2021	22.70	22.84	22.52	22.58
4135	NASDAQ	ORRF	Tue, Jul 6, 2021	23.14	23.14	22.38	22.71
4134	NASDAQ	ORRF	Fri, Jul 2, 2021	23.32	23.48	22.66	23.05
4133	NASDAQ	ORRF	Thu, Jul 1, 2021	23.28	23.54	23.05	23.23
4132	NASDAQ	ORRF	Wed, Jun 30, 2021	23.33	23.58	23.02	23.07
4131	NASDAQ	ORRF	Tue, Jun 29, 2021	23.66	23.92	23.49	23.49
4130	NASDAQ	ORRF	Mon, Jun 28, 2021	24.34	24.34	23.59	23.67
4129	NASDAQ	ORRF	Fri, Jun 25, 2021	24.14	24.72	24.07	24.41
4128	NASDAQ	ORRF	Thu, Jun 24, 2021	23.70	24.24	23.54	24.19
4127	NASDAQ	ORRF	Wed, Jun 23, 2021	24.42	24.42	23.36	23.70
4126	NASDAQ	ORRF	Tue, Jun 22, 2021	24.78	25.32	23.95	24.14
4125	NASDAQ	ORRF	Mon, Jun 21, 2021	24.72	25.08	24.52	24.62
4124	NASDAQ	ORRF	Fri, Jun 18, 2021	24.98	25.08	24.48	24.67
4123	NASDAQ	ORRF	Thu, Jun 17, 2021	25.05	25.29	24.72	25.00
4122	NASDAQ	ORRF	Wed, Jun 16, 2021	25.00	25.56	25.00	25.06
4121	NASDAQ	ORRF	Tue, Jun 15, 2021	24.88	25.26	24.84	25.16
4120	NASDAQ	ORRF	Mon, Jun 14, 2021	24.88	25.02	24.75	24.79
4119	NASDAQ	ORRF	Fri, Jun 11, 2021	24.74	25.00	24.74	25.00
4118	NASDAQ	ORRF	Thu, Jun 10, 2021	25.04	25.11	24.70	24.75
4117	NASDAQ	ORRF	Wed, Jun 9, 2021	25.21	25.21	24.75	24.77
4116	NASDAQ	ORRF	Tue, Jun 8, 2021	25.50	25.66	25.18	25.27
4115	NASDAQ	ORRF	Mon, Jun 7, 2021	25.21	25.75	25.15	25.60
4114	NASDAQ	ORRF	Fri, Jun 4, 2021	25.23	25.43	25.06	25.23
4113	NASDAQ	ORRF	Thu, Jun 3, 2021	25.14	25.32	25.06	25.29
4112	NASDAQ	ORRF	Wed, Jun 2, 2021	25.43	25.45	24.90	25.15
4111	NASDAQ	ORRF	Tue, Jun 1, 2021	25.24	25.68	24.98	25.45
4110	NASDAQ	ORRF	Fri, May 28, 2021	25.38	25.38	24.92	25.24
4109	NASDAQ	ORRF	Thu, May 27, 2021	25.05	25.33	25.02	25.23
4108	NASDAQ	ORRF	Wed, May 26, 2021	24.95	25.00	24.75	24.90
4107	NASDAQ	ORRF	Tue, May 25, 2021	25.89	25.91	24.75	24.75
4106	NASDAQ	ORRF	Mon, May 24, 2021	25.73	25.91	25.56	25.76
4105	NASDAQ	ORRF	Fri, May 21, 2021	25.32	25.78	25.19	25.77
4104	NASDAQ	ORRF	Thu, May 20, 2021	24.81	25.12	24.75	25.07
4103	NASDAQ	ORRF	Wed, May 19, 2021	24.72	24.95	24.06	24.95
4102	NASDAQ	ORRF	Tue, May 18, 2021	25.29	25.51	24.50	25.04
4101	NASDAQ	ORRF	Mon, May 17, 2021	25.42	25.59	24.93	25.51
4100	NASDAQ	ORRF	Fri, May 14, 2021	25.21	25.50	25.10	25.42
4099	NASDAQ	ORRF	Thu, May 13, 2021	24.25	25.41	24.25	25.00
4098	NASDAQ	ORRF	Wed, May 12, 2021	24.35	24.50	24.00	24.14
4097	NASDAQ	ORRF	Tue, May 11, 2021	24.25	24.77	24.25	24.36
4096	NASDAQ	ORRF	Mon, May 10, 2021	24.43	24.75	24.09	24.65
4095	NASDAQ	ORRF	Fri, May 7, 2021	24.00	24.51	24.00	24.50
4094	NASDAQ	ORRF	Thu, May 6, 2021	23.68	24.18	23.61	24.05
4093	NASDAQ	ORRF	Wed, May 5, 2021	23.72	23.77	23.40	23.68
4092	NASDAQ	ORRF	Tue, May 4, 2021	23.90	24.03	23.50	23.67
4091	NASDAQ	ORRF	Mon, May 3, 2021	23.99	24.11	23.65	24.09
4090	NASDAQ	ORRF	Fri, Apr 30, 2021	23.45	23.98	23.35	23.71
4089	NASDAQ	ORRF	Thu, Apr 29, 2021	24.00	24.00	23.60	23.82
4088	NASDAQ	ORRF	Wed, Apr 28, 2021	23.65	23.95	23.50	23.87
4087	NASDAQ	ORRF	Tue, Apr 27, 2021	23.82	23.89	23.60	23.68
4086	NASDAQ	ORRF	Mon, Apr 26, 2021	24.00	24.00	23.56	23.66
4085	NASDAQ	ORRF	Fri, Apr 23, 2021	23.65	24.10	23.62	23.75
4084	NASDAQ	ORRF	Thu, Apr 22, 2021	23.13	23.85	22.79	23.50
4083	NASDAQ	ORRF	Wed, Apr 21, 2021	22.00	23.10	21.99	23.01
4082	NASDAQ	ORRF	Tue, Apr 20, 2021	22.11	22.25	21.35	21.47
4081	NASDAQ	ORRF	Mon, Apr 19, 2021	22.65	22.65	22.01	22.36
4080	NASDAQ	ORRF	Fri, Apr 16, 2021	22.72	22.87	22.30	22.65
4079	NASDAQ	ORRF	Thu, Apr 15, 2021	22.60	22.72	22.01	22.64
4078	NASDAQ	ORRF	Wed, Apr 14, 2021	22.45	22.56	22.31	22.39
4077	NASDAQ	ORRF	Tue, Apr 13, 2021	22.76	22.81	22.12	22.43
4076	NASDAQ	ORRF	Mon, Apr 12, 2021	22.60	22.81	22.47	22.76
4075	NASDAQ	ORRF	Fri, Apr 9, 2021	22.90	23.07	22.39	22.60
4074	NASDAQ	ORRF	Thu, Apr 8, 2021	22.73	22.96	22.43	22.68
4073	NASDAQ	ORRF	Wed, Apr 7, 2021	22.96	23.25	22.21	22.61
4072	NASDAQ	ORRF	Tue, Apr 6, 2021	22.94	23.63	22.94	22.95
4071	NASDAQ	ORRF	Mon, Apr 5, 2021	23.80	23.80	22.78	22.88
4070	NASDAQ	ORRF	Thu, Apr 1, 2021	22.70	23.47	22.49	23.41
4069	NASDAQ	ORRF	Wed, Mar 31, 2021	23.94	24.08	22.04	22.30
4068	NASDAQ	ORRF	Tue, Mar 30, 2021	22.68	24.19	22.66	23.92
4067	NASDAQ	ORRF	Mon, Mar 29, 2021	22.53	22.70	22.06	22.48
4066	NASDAQ	ORRF	Fri, Mar 26, 2021	22.42	22.98	21.55	22.57
4065	NASDAQ	ORRF	Thu, Mar 25, 2021	21.24	22.31	20.88	22.24
4064	NASDAQ	ORRF	Wed, Mar 24, 2021	21.91	22.82	21.32	21.36
4063	NASDAQ	ORRF	Tue, Mar 23, 2021	21.82	22.13	21.53	21.85
4062	NASDAQ	ORRF	Mon, Mar 22, 2021	22.03	23.95	20.54	22.19
4061	NASDAQ	ORRF	Fri, Mar 19, 2021	22.09	22.20	21.47	22.00
4060	NASDAQ	ORRF	Thu, Mar 18, 2021	22.52	23.00	22.15	22.15
4059	NASDAQ	ORRF	Wed, Mar 17, 2021	22.48	22.91	21.75	22.33
4058	NASDAQ	ORRF	Tue, Mar 16, 2021	22.90	22.90	22.01	22.12
4057	NASDAQ	ORRF	Mon, Mar 15, 2021	23.10	23.10	22.47	22.90
4056	NASDAQ	ORRF	Fri, Mar 12, 2021	22.05	23.40	22.05	23.34
4055	NASDAQ	ORRF	Thu, Mar 11, 2021	23.25	23.39	22.13	22.49
4054	NASDAQ	ORRF	Wed, Mar 10, 2021	23.13	23.44	22.88	23.05
4053	NASDAQ	ORRF	Tue, Mar 9, 2021	23.57	23.98	22.84	22.88
4052	NASDAQ	ORRF	Mon, Mar 8, 2021	24.19	24.74	23.00	23.53
4051	NASDAQ	ORRF	Fri, Mar 5, 2021	20.35	23.09	20.20	22.95
4050	NASDAQ	ORRF	Thu, Mar 4, 2021	20.04	20.87	19.82	19.89
4049	NASDAQ	ORRF	Wed, Mar 3, 2021	20.15	20.97	20.00	20.04
4048	NASDAQ	ORRF	Tue, Mar 2, 2021	20.19	20.20	19.58	19.77
4047	NASDAQ	ORRF	Mon, Mar 1, 2021	20.00	20.37	19.61	20.17
4046	NASDAQ	ORRF	Fri, Feb 26, 2021	19.61	19.98	19.31	19.48
4045	NASDAQ	ORRF	Thu, Feb 25, 2021	19.71	19.97	19.30	19.50
4044	NASDAQ	ORRF	Wed, Feb 24, 2021	18.76	19.86	18.76	19.70
4043	NASDAQ	ORRF	Tue, Feb 23, 2021	18.70	19.11	18.32	18.62
4042	NASDAQ	ORRF	Mon, Feb 22, 2021	18.56	18.91	18.51	18.77
4041	NASDAQ	ORRF	Fri, Feb 19, 2021	18.41	18.69	18.38	18.68
4040	NASDAQ	ORRF	Thu, Feb 18, 2021	18.65	18.94	18.06	18.36
4039	NASDAQ	ORRF	Wed, Feb 17, 2021	18.51	18.97	18.51	18.79
4038	NASDAQ	ORRF	Tue, Feb 16, 2021	19.03	19.22	18.41	18.51
4037	NASDAQ	ORRF	Fri, Feb 12, 2021	19.30	19.47	18.60	18.96
4036	NASDAQ	ORRF	Thu, Feb 11, 2021	19.92	20.00	19.05	19.50
4035	NASDAQ	ORRF	Wed, Feb 10, 2021	19.90	19.99	19.72	19.72
4034	NASDAQ	ORRF	Tue, Feb 9, 2021	19.50	20.00	19.14	19.90
4033	NASDAQ	ORRF	Mon, Feb 8, 2021	19.84	19.88	19.08	19.74
4032	NASDAQ	ORRF	Fri, Feb 5, 2021	18.90	19.53	18.80	19.53
4031	NASDAQ	ORRF	Thu, Feb 4, 2021	18.67	19.18	18.63	18.83
4030	NASDAQ	ORRF	Wed, Feb 3, 2021	18.33	18.54	17.89	18.54
4029	NASDAQ	ORRF	Tue, Feb 2, 2021	18.00	18.63	17.70	18.33
4028	NASDAQ	ORRF	Mon, Feb 1, 2021	17.35	17.99	17.25	17.95
4027	NASDAQ	ORRF	Fri, Jan 29, 2021	17.92	17.92	17.25	17.31
4026	NASDAQ	ORRF	Thu, Jan 28, 2021	18.19	18.56	17.94	18.04
4025	NASDAQ	ORRF	Wed, Jan 27, 2021	18.11	18.50	17.84	17.84
4024	NASDAQ	ORRF	Tue, Jan 26, 2021	19.30	19.30	18.32	18.32
4023	NASDAQ	ORRF	Mon, Jan 25, 2021	18.58	18.87	18.04	18.80
4022	NASDAQ	ORRF	Fri, Jan 22, 2021	17.69	18.64	17.69	18.61
4021	NASDAQ	ORRF	Thu, Jan 21, 2021	18.53	19.38	17.65	17.65
4020	NASDAQ	ORRF	Wed, Jan 20, 2021	17.52	17.71	17.32	17.38
4019	NASDAQ	ORRF	Tue, Jan 19, 2021	18.02	18.04	17.39	17.60
4018	NASDAQ	ORRF	Fri, Jan 15, 2021	18.03	18.37	18.02	18.02
4017	NASDAQ	ORRF	Thu, Jan 14, 2021	18.30	18.52	17.76	18.41
4016	NASDAQ	ORRF	Wed, Jan 13, 2021	18.27	18.61	18.00	18.00
4015	NASDAQ	ORRF	Tue, Jan 12, 2021	18.13	18.82	18.13	18.81
4014	NASDAQ	ORRF	Mon, Jan 11, 2021	18.35	18.37	18.00	18.35
4013	NASDAQ	ORRF	Fri, Jan 8, 2021	18.82	18.82	17.69	18.46
4012	NASDAQ	ORRF	Thu, Jan 7, 2021	18.83	19.05	18.41	18.96
4011	NASDAQ	ORRF	Wed, Jan 6, 2021	17.29	18.95	17.25	18.62
4010	NASDAQ	ORRF	Tue, Jan 5, 2021	16.60	17.18	16.60	16.90
4009	NASDAQ	ORRF	Mon, Jan 4, 2021	16.49	16.95	16.28	16.46
4008	NASDAQ	ORRF	Thu, Dec 31, 2020	16.71	16.84	16.45	16.55
4007	NASDAQ	ORRF	Wed, Dec 30, 2020	16.80	16.97	16.43	16.85
4006	NASDAQ	ORRF	Tue, Dec 29, 2020	16.62	16.83	16.02	16.70
4005	NASDAQ	ORRF	Mon, Dec 28, 2020	17.19	17.49	16.53	16.57
4004	NASDAQ	ORRF	Thu, Dec 24, 2020	17.13	17.13	16.90	16.90
4003	NASDAQ	ORRF	Wed, Dec 23, 2020	17.02	17.25	17.02	17.07
4002	NASDAQ	ORRF	Tue, Dec 22, 2020	16.95	16.98	16.70	16.89
4001	NASDAQ	ORRF	Mon, Dec 21, 2020	16.72	16.94	16.36	16.70
4000	NASDAQ	ORRF	Fri, Dec 18, 2020	17.93	17.93	16.61	16.70
3999	NASDAQ	ORRF	Thu, Dec 17, 2020	17.59	17.85	17.59	17.85
3998	NASDAQ	ORRF	Wed, Dec 16, 2020	18.70	18.70	17.67	17.78
3997	NASDAQ	ORRF	Tue, Dec 15, 2020	17.76	18.79	17.71	18.71
3996	NASDAQ	ORRF	Mon, Dec 14, 2020	17.58	17.81	17.57	17.57
3995	NASDAQ	ORRF	Fri, Dec 11, 2020	17.38	17.56	17.36	17.50
3994	NASDAQ	ORRF	Thu, Dec 10, 2020	17.04	17.60	17.04	17.48
3993	NASDAQ	ORRF	Wed, Dec 9, 2020	17.29	17.44	17.15	17.34
3992	NASDAQ	ORRF	Tue, Dec 8, 2020	16.69	17.18	16.56	17.18
3991	NASDAQ	ORRF	Mon, Dec 7, 2020	16.83	16.83	16.53	16.62
3990	NASDAQ	ORRF	Fri, Dec 4, 2020	16.74	16.91	16.61	16.85
3989	NASDAQ	ORRF	Thu, Dec 3, 2020	16.21	17.00	16.21	16.51
3988	NASDAQ	ORRF	Wed, Dec 2, 2020	16.37	16.48	16.27	16.44
3987	NASDAQ	ORRF	Tue, Dec 1, 2020	16.56	16.62	16.07	16.15
3986	NASDAQ	ORRF	Mon, Nov 30, 2020	16.83	17.00	16.12	16.12
3985	NASDAQ	ORRF	Fri, Nov 27, 2020	16.82	17.10	16.38	17.10
3984	NASDAQ	ORRF	Wed, Nov 25, 2020	17.18	17.30	16.55	17.13
3983	NASDAQ	ORRF	Tue, Nov 24, 2020	16.41	17.25	16.21	17.25
3982	NASDAQ	ORRF	Mon, Nov 23, 2020	15.95	16.14	15.95	16.09
3981	NASDAQ	ORRF	Fri, Nov 20, 2020	15.80	16.47	15.52	15.91
3980	NASDAQ	ORRF	Thu, Nov 19, 2020	15.88	16.05	15.73	16.05
3979	NASDAQ	ORRF	Wed, Nov 18, 2020	16.56	16.79	15.90	15.90
3978	NASDAQ	ORRF	Tue, Nov 17, 2020	16.43	16.81	16.43	16.47
3977	NASDAQ	ORRF	Mon, Nov 16, 2020	16.31	16.80	16.24	16.50
3976	NASDAQ	ORRF	Fri, Nov 13, 2020	15.56	15.99	15.56	15.80
3975	NASDAQ	ORRF	Thu, Nov 12, 2020	16.21	16.21	15.13	15.34
3974	NASDAQ	ORRF	Wed, Nov 11, 2020	16.66	16.66	16.10	16.29
3973	NASDAQ	ORRF	Tue, Nov 10, 2020	16.03	16.50	15.98	16.45
3972	NASDAQ	ORRF	Mon, Nov 9, 2020	15.00	16.15	15.00	15.83
3971	NASDAQ	ORRF	Fri, Nov 6, 2020	13.89	13.89	13.57	13.57
3970	NASDAQ	ORRF	Thu, Nov 5, 2020	13.60	13.91	13.60	13.81
3969	NASDAQ	ORRF	Wed, Nov 4, 2020	14.97	14.97	13.45	13.64
3968	NASDAQ	ORRF	Tue, Nov 3, 2020	14.26	15.37	13.90	15.14
3967	NASDAQ	ORRF	Mon, Nov 2, 2020	14.16	14.16	13.79	14.12
3966	NASDAQ	ORRF	Fri, Oct 30, 2020	13.67	14.02	13.67	13.98
3965	NASDAQ	ORRF	Thu, Oct 29, 2020	13.50	14.00	13.48	13.89
3964	NASDAQ	ORRF	Wed, Oct 28, 2020	13.60	13.60	13.33	13.50
3963	NASDAQ	ORRF	Tue, Oct 27, 2020	13.81	13.92	13.51	13.70
3962	NASDAQ	ORRF	Mon, Oct 26, 2020	13.90	14.06	13.71	13.73
3961	NASDAQ	ORRF	Fri, Oct 23, 2020	13.71	14.10	13.70	13.98
3960	NASDAQ	ORRF	Thu, Oct 22, 2020	13.66	13.76	13.50	13.65
3959	NASDAQ	ORRF	Wed, Oct 21, 2020	13.35	13.64	13.27	13.64
3958	NASDAQ	ORRF	Tue, Oct 20, 2020	13.60	13.71	13.04	13.27
3957	NASDAQ	ORRF	Mon, Oct 19, 2020	13.84	13.84	13.33	13.45
3956	NASDAQ	ORRF	Fri, Oct 16, 2020	13.29	13.56	13.16	13.50
3955	NASDAQ	ORRF	Thu, Oct 15, 2020	13.18	13.58	13.00	13.37
3954	NASDAQ	ORRF	Wed, Oct 14, 2020	13.77	13.77	13.45	13.45
3953	NASDAQ	ORRF	Tue, Oct 13, 2020	13.81	13.81	13.48	13.65
3952	NASDAQ	ORRF	Mon, Oct 12, 2020	13.35	13.85	13.35	13.85
3951	NASDAQ	ORRF	Fri, Oct 9, 2020	13.94	13.94	13.46	13.65
3950	NASDAQ	ORRF	Thu, Oct 8, 2020	13.70	13.95	13.68	13.92
3949	NASDAQ	ORRF	Wed, Oct 7, 2020	13.30	13.66	13.30	13.63
3948	NASDAQ	ORRF	Tue, Oct 6, 2020	13.50	13.58	13.22	13.25
3947	NASDAQ	ORRF	Mon, Oct 5, 2020	12.96	13.70	12.96	13.54
3946	NASDAQ	ORRF	Fri, Oct 2, 2020	12.90	12.99	12.83	12.95
3945	NASDAQ	ORRF	Thu, Oct 1, 2020	12.84	13.14	12.84	12.90
3944	NASDAQ	ORRF	Wed, Sep 30, 2020	13.04	13.04	12.74	12.80
3943	NASDAQ	ORRF	Tue, Sep 29, 2020	12.97	12.97	12.76	12.85
3942	NASDAQ	ORRF	Mon, Sep 28, 2020	12.89	13.32	12.89	12.90
3941	NASDAQ	ORRF	Fri, Sep 25, 2020	12.64	12.93	12.52	12.74
3940	NASDAQ	ORRF	Thu, Sep 24, 2020	12.60	12.68	12.55	12.62
3939	NASDAQ	ORRF	Wed, Sep 23, 2020	12.68	12.89	12.43	12.44
3938	NASDAQ	ORRF	Tue, Sep 22, 2020	12.90	12.95	12.40	12.74
3937	NASDAQ	ORRF	Mon, Sep 21, 2020	12.92	13.29	12.85	12.85
3936	NASDAQ	ORRF	Fri, Sep 18, 2020	13.70	13.70	13.11	13.11
3935	NASDAQ	ORRF	Thu, Sep 17, 2020	13.69	13.69	13.48	13.61
3934	NASDAQ	ORRF	Wed, Sep 16, 2020	13.70	13.70	13.50	13.50
3933	NASDAQ	ORRF	Tue, Sep 15, 2020	13.81	13.81	13.65	13.65
3932	NASDAQ	ORRF	Mon, Sep 14, 2020	13.65	14.00	13.65	13.85
3931	NASDAQ	ORRF	Fri, Sep 11, 2020	14.10	14.15	13.54	13.54
3930	NASDAQ	ORRF	Thu, Sep 10, 2020	13.81	13.81	13.50	13.52
3929	NASDAQ	ORRF	Wed, Sep 9, 2020	14.06	14.45	13.57	13.70
3928	NASDAQ	ORRF	Tue, Sep 8, 2020	13.98	14.40	13.82	14.00
3927	NASDAQ	ORRF	Fri, Sep 4, 2020	14.42	14.54	14.05	14.30
3926	NASDAQ	ORRF	Thu, Sep 3, 2020	14.56	14.56	14.00	14.30
3925	NASDAQ	ORRF	Wed, Sep 2, 2020	14.03	14.65	13.96	14.65
3924	NASDAQ	ORRF	Tue, Sep 1, 2020	13.70	14.15	13.70	14.15
3923	NASDAQ	ORRF	Mon, Aug 31, 2020	14.25	14.26	13.77	13.77
3922	NASDAQ	ORRF	Fri, Aug 28, 2020	14.15	14.33	14.15	14.22
3921	NASDAQ	ORRF	Thu, Aug 27, 2020	14.24	14.45	13.72	14.22
3920	NASDAQ	ORRF	Wed, Aug 26, 2020	14.44	14.44	14.16	14.16
3919	NASDAQ	ORRF	Tue, Aug 25, 2020	14.72	14.91	14.55	14.59
3918	NASDAQ	ORRF	Mon, Aug 24, 2020	14.54	14.67	14.50	14.53
3917	NASDAQ	ORRF	Fri, Aug 21, 2020	14.36	14.36	14.15	14.34
3916	NASDAQ	ORRF	Thu, Aug 20, 2020	14.67	14.67	14.50	14.50
3915	NASDAQ	ORRF	Wed, Aug 19, 2020	14.67	14.96	14.66	14.96
3914	NASDAQ	ORRF	Tue, Aug 18, 2020	14.76	14.78	14.55	14.55
3913	NASDAQ	ORRF	Mon, Aug 17, 2020	15.11	15.11	14.72	14.74
3912	NASDAQ	ORRF	Fri, Aug 14, 2020	15.00	15.24	14.90	15.11
3911	NASDAQ	ORRF	Thu, Aug 13, 2020	14.97	15.14	14.97	15.07
3910	NASDAQ	ORRF	Wed, Aug 12, 2020	15.25	15.25	14.70	15.17
3909	NASDAQ	ORRF	Tue, Aug 11, 2020	14.75	15.24	14.50	14.95
3908	NASDAQ	ORRF	Mon, Aug 10, 2020	14.50	14.98	14.45	14.45
3907	NASDAQ	ORRF	Fri, Aug 7, 2020	14.28	14.49	14.13	14.49
3906	NASDAQ	ORRF	Thu, Aug 6, 2020	14.25	14.25	14.04	14.15
3905	NASDAQ	ORRF	Wed, Aug 5, 2020	13.98	14.21	13.78	14.19
3904	NASDAQ	ORRF	Tue, Aug 4, 2020	13.63	13.80	13.55	13.80
3903	NASDAQ	ORRF	Mon, Aug 3, 2020	13.61	13.75	13.56	13.75
3902	NASDAQ	ORRF	Fri, Jul 31, 2020	13.80	13.83	13.52	13.60
3901	NASDAQ	ORRF	Thu, Jul 30, 2020	14.16	14.22	13.95	14.03
3900	NASDAQ	ORRF	Wed, Jul 29, 2020	13.88	14.50	13.85	14.15
3899	NASDAQ	ORRF	Tue, Jul 28, 2020	13.88	14.08	13.79	13.92
3898	NASDAQ	ORRF	Mon, Jul 27, 2020	13.92	14.26	13.80	14.06
3897	NASDAQ	ORRF	Fri, Jul 24, 2020	14.13	14.28	13.59	13.92
3896	NASDAQ	ORRF	Thu, Jul 23, 2020	14.25	14.38	13.98	14.24
3895	NASDAQ	ORRF	Wed, Jul 22, 2020	13.50	14.44	13.50	14.35
3894	NASDAQ	ORRF	Tue, Jul 21, 2020	13.26	13.45	13.05	13.26
3893	NASDAQ	ORRF	Mon, Jul 20, 2020	12.97	13.45	12.97	13.14
3892	NASDAQ	ORRF	Fri, Jul 17, 2020	13.00	13.34	12.82	13.11
3891	NASDAQ	ORRF	Thu, Jul 16, 2020	13.38	13.38	12.89	13.05
3890	NASDAQ	ORRF	Wed, Jul 15, 2020	13.44	13.60	13.15	13.16
3889	NASDAQ	ORRF	Tue, Jul 14, 2020	12.92	13.05	12.76	13.00
3888	NASDAQ	ORRF	Mon, Jul 13, 2020	13.51	13.51	13.05	13.17
3887	NASDAQ	ORRF	Fri, Jul 10, 2020	12.70	13.27	12.70	13.27
3886	NASDAQ	ORRF	Thu, Jul 9, 2020	13.01	13.10	12.51	12.77
3885	NASDAQ	ORRF	Wed, Jul 8, 2020	13.04	13.56	12.82	13.05
3884	NASDAQ	ORRF	Tue, Jul 7, 2020	13.74	13.84	13.15	13.17
3883	NASDAQ	ORRF	Mon, Jul 6, 2020	14.02	14.16	13.75	13.99
3882	NASDAQ	ORRF	Thu, Jul 2, 2020	14.19	14.19	13.56	13.57
3881	NASDAQ	ORRF	Wed, Jul 1, 2020	14.75	14.75	13.70	13.76
3880	NASDAQ	ORRF	Tue, Jun 30, 2020	14.11	14.87	14.11	14.75
3879	NASDAQ	ORRF	Mon, Jun 29, 2020	13.66	14.37	13.44	14.29
3878	NASDAQ	ORRF	Fri, Jun 26, 2020	13.58	13.88	12.95	13.71
3877	NASDAQ	ORRF	Thu, Jun 25, 2020	13.20	13.96	12.95	13.96
3876	NASDAQ	ORRF	Wed, Jun 24, 2020	14.00	14.44	12.94	13.05
3875	NASDAQ	ORRF	Tue, Jun 23, 2020	14.20	14.27	14.01	14.12
3874	NASDAQ	ORRF	Mon, Jun 22, 2020	13.75	14.25	13.70	14.11
3873	NASDAQ	ORRF	Fri, Jun 19, 2020	13.53	14.88	13.47	13.74
3872	NASDAQ	ORRF	Thu, Jun 18, 2020	13.50	14.29	13.00	13.23
3871	NASDAQ	ORRF	Wed, Jun 17, 2020	14.42	14.48	13.55	13.68
3870	NASDAQ	ORRF	Tue, Jun 16, 2020	14.59	14.59	13.66	14.32
3869	NASDAQ	ORRF	Mon, Jun 15, 2020	12.91	14.31	12.90	13.94
3868	NASDAQ	ORRF	Fri, Jun 12, 2020	13.50	13.62	12.88	13.23
3867	NASDAQ	ORRF	Thu, Jun 11, 2020	13.73	13.73	12.98	13.01
3866	NASDAQ	ORRF	Wed, Jun 10, 2020	15.51	15.94	13.76	13.93
3865	NASDAQ	ORRF	Tue, Jun 9, 2020	15.51	15.71	15.30	15.50
3864	NASDAQ	ORRF	Mon, Jun 8, 2020	15.65	15.89	15.16	15.80
3863	NASDAQ	ORRF	Fri, Jun 5, 2020	14.45	15.14	14.39	14.97
3862	NASDAQ	ORRF	Thu, Jun 4, 2020	13.47	14.20	13.40	14.19
3861	NASDAQ	ORRF	Wed, Jun 3, 2020	13.55	14.40	13.46	13.48
3860	NASDAQ	ORRF	Tue, Jun 2, 2020	13.55	13.88	12.82	13.16
3859	NASDAQ	ORRF	Mon, Jun 1, 2020	13.46	14.35	13.16	13.16
3858	NASDAQ	ORRF	Fri, May 29, 2020	12.60	13.84	12.60	13.48
3857	NASDAQ	ORRF	Thu, May 28, 2020	14.06	14.47	12.50	12.50
3856	NASDAQ	ORRF	Wed, May 27, 2020	12.49	13.94	12.23	13.87
3855	NASDAQ	ORRF	Tue, May 26, 2020	12.80	13.41	11.76	11.99
3854	NASDAQ	ORRF	Fri, May 22, 2020	12.48	12.50	12.18	12.31
3853	NASDAQ	ORRF	Thu, May 21, 2020	12.39	12.61	12.21	12.39
3852	NASDAQ	ORRF	Wed, May 20, 2020	12.22	12.97	12.07	12.52
3851	NASDAQ	ORRF	Tue, May 19, 2020	12.97	13.09	11.81	11.82
3850	NASDAQ	ORRF	Mon, May 18, 2020	13.06	13.45	12.98	13.16
3849	NASDAQ	ORRF	Fri, May 15, 2020	12.40	12.47	12.17	12.47
3848	NASDAQ	ORRF	Thu, May 14, 2020	12.45	12.53	11.85	12.49
3847	NASDAQ	ORRF	Wed, May 13, 2020	12.01	13.10	11.76	12.94
3846	NASDAQ	ORRF	Tue, May 12, 2020	12.94	13.15	11.93	11.93
3845	NASDAQ	ORRF	Mon, May 11, 2020	13.61	13.63	12.88	12.88
3844	NASDAQ	ORRF	Fri, May 8, 2020	13.83	14.42	13.53	13.81
3843	NASDAQ	ORRF	Thu, May 7, 2020	13.60	13.86	13.25	13.48
3842	NASDAQ	ORRF	Wed, May 6, 2020	13.46	13.56	12.60	13.40
3841	NASDAQ	ORRF	Tue, May 5, 2020	14.51	15.38	13.23	13.36
3840	NASDAQ	ORRF	Mon, May 4, 2020	13.48	14.24	13.44	14.17
3839	NASDAQ	ORRF	Fri, May 1, 2020	14.68	15.32	13.06	13.61
3838	NASDAQ	ORRF	Thu, Apr 30, 2020	15.18	15.79	14.58	15.40
3837	NASDAQ	ORRF	Wed, Apr 29, 2020	15.76	16.68	15.33	15.71
3836	NASDAQ	ORRF	Tue, Apr 28, 2020	14.55	15.13	14.12	15.08
3835	NASDAQ	ORRF	Mon, Apr 27, 2020	12.94	14.25	12.94	14.07
3834	NASDAQ	ORRF	Fri, Apr 24, 2020	12.42	13.14	12.25	12.78
3833	NASDAQ	ORRF	Thu, Apr 23, 2020	12.55	12.95	12.05	12.39
3832	NASDAQ	ORRF	Wed, Apr 22, 2020	12.25	13.35	12.02	12.73
3831	NASDAQ	ORRF	Tue, Apr 21, 2020	11.50	12.26	11.50	12.08
3830	NASDAQ	ORRF	Mon, Apr 20, 2020	11.68	11.96	11.58	11.67
3829	NASDAQ	ORRF	Fri, Apr 17, 2020	12.00	12.46	11.73	12.11
3828	NASDAQ	ORRF	Thu, Apr 16, 2020	13.00	13.00	11.40	11.66
3827	NASDAQ	ORRF	Wed, Apr 15, 2020	12.79	13.36	12.46	13.10
3826	NASDAQ	ORRF	Tue, Apr 14, 2020	13.25	14.13	13.09	13.09
3825	NASDAQ	ORRF	Mon, Apr 13, 2020	15.00	15.00	13.01	13.21
3824	NASDAQ	ORRF	Thu, Apr 9, 2020	13.96	15.31	13.68	14.80
3823	NASDAQ	ORRF	Wed, Apr 8, 2020	12.90	13.89	12.33	13.60
3822	NASDAQ	ORRF	Tue, Apr 7, 2020	12.55	12.91	11.99	12.74
3821	NASDAQ	ORRF	Mon, Apr 6, 2020	12.44	12.93	11.73	12.37
3820	NASDAQ	ORRF	Fri, Apr 3, 2020	12.16	12.33	11.43	12.03
3819	NASDAQ	ORRF	Thu, Apr 2, 2020	12.51	13.01	11.90	12.26
3818	NASDAQ	ORRF	Wed, Apr 1, 2020	13.18	14.86	12.52	12.64
3817	NASDAQ	ORRF	Tue, Mar 31, 2020	13.90	14.69	13.32	13.77
3816	NASDAQ	ORRF	Mon, Mar 30, 2020	12.82	14.24	12.82	13.99
3815	NASDAQ	ORRF	Fri, Mar 27, 2020	13.05	13.94	12.94	12.94
3814	NASDAQ	ORRF	Thu, Mar 26, 2020	13.05	13.88	13.05	13.65
3813	NASDAQ	ORRF	Wed, Mar 25, 2020	12.99	13.05	12.75	12.95
3812	NASDAQ	ORRF	Tue, Mar 24, 2020	12.69	13.00	12.31	13.00
3811	NASDAQ	ORRF	Mon, Mar 23, 2020	13.23	13.81	12.25	12.25
3810	NASDAQ	ORRF	Fri, Mar 20, 2020	12.80	14.34	12.80	12.90
3809	NASDAQ	ORRF	Thu, Mar 19, 2020	12.51	13.05	12.40	12.91
3808	NASDAQ	ORRF	Wed, Mar 18, 2020	13.99	14.12	12.50	12.51
3807	NASDAQ	ORRF	Tue, Mar 17, 2020	15.01	15.08	13.64	14.49
3806	NASDAQ	ORRF	Mon, Mar 16, 2020	15.25	15.77	12.90	12.90
3805	NASDAQ	ORRF	Fri, Mar 13, 2020	15.20	16.50	14.76	16.50
3804	NASDAQ	ORRF	Thu, Mar 12, 2020	15.55	16.45	14.31	14.71
3803	NASDAQ	ORRF	Wed, Mar 11, 2020	16.53	17.10	16.11	16.29
3802	NASDAQ	ORRF	Tue, Mar 10, 2020	17.06	17.50	16.65	17.01
3801	NASDAQ	ORRF	Mon, Mar 9, 2020	17.50	17.69	16.50	16.66
3800	NASDAQ	ORRF	Fri, Mar 6, 2020	17.64	18.16	17.64	18.10
3799	NASDAQ	ORRF	Thu, Mar 5, 2020	18.33	18.64	18.05	18.16
3798	NASDAQ	ORRF	Wed, Mar 4, 2020	18.57	18.66	18.46	18.66
3797	NASDAQ	ORRF	Tue, Mar 3, 2020	19.19	19.19	18.55	18.55
3796	NASDAQ	ORRF	Mon, Mar 2, 2020	17.92	19.44	17.77	19.44
3795	NASDAQ	ORRF	Fri, Feb 28, 2020	18.21	18.77	17.32	17.80
3794	NASDAQ	ORRF	Thu, Feb 27, 2020	19.51	19.68	18.54	18.54
3793	NASDAQ	ORRF	Wed, Feb 26, 2020	19.61	19.90	19.61	19.61
3792	NASDAQ	ORRF	Tue, Feb 25, 2020	20.17	20.17	19.18	19.56
3791	NASDAQ	ORRF	Mon, Feb 24, 2020	20.08	20.23	20.08	20.21
3790	NASDAQ	ORRF	Fri, Feb 21, 2020	20.84	20.94	20.52	20.52
3789	NASDAQ	ORRF	Thu, Feb 20, 2020	20.40	20.85	20.40	20.80
3788	NASDAQ	ORRF	Wed, Feb 19, 2020	20.59	20.70	20.33	20.33
3787	NASDAQ	ORRF	Tue, Feb 18, 2020	20.62	20.82	20.39	20.61
3786	NASDAQ	ORRF	Fri, Feb 14, 2020	21.40	21.40	20.71	20.71
3785	NASDAQ	ORRF	Thu, Feb 13, 2020	21.92	21.92	21.33	21.57
3784	NASDAQ	ORRF	Wed, Feb 12, 2020	21.34	21.84	21.34	21.75
3783	NASDAQ	ORRF	Tue, Feb 11, 2020	21.40	21.40	21.12	21.16
3782	NASDAQ	ORRF	Mon, Feb 10, 2020	20.91	21.30	20.88	21.09
3781	NASDAQ	ORRF	Fri, Feb 7, 2020	20.83	20.93	20.75	20.80
3780	NASDAQ	ORRF	Thu, Feb 6, 2020	21.16	21.18	20.83	20.95
3779	NASDAQ	ORRF	Wed, Feb 5, 2020	21.33	21.51	21.10	21.11
3778	NASDAQ	ORRF	Tue, Feb 4, 2020	21.50	21.59	21.10	21.10
3777	NASDAQ	ORRF	Mon, Feb 3, 2020	20.98	21.50	20.85	21.33
3776	NASDAQ	ORRF	Fri, Jan 31, 2020	21.53	21.67	20.59	20.61
3775	NASDAQ	ORRF	Thu, Jan 30, 2020	21.46	21.75	21.38	21.53
3774	NASDAQ	ORRF	Wed, Jan 29, 2020	21.59	21.59	21.50	21.50
3773	NASDAQ	ORRF	Tue, Jan 28, 2020	21.80	21.80	21.51	21.58
3772	NASDAQ	ORRF	Mon, Jan 27, 2020	21.67	21.82	21.57	21.57
3771	NASDAQ	ORRF	Fri, Jan 24, 2020	22.01	22.13	21.79	21.79
3770	NASDAQ	ORRF	Thu, Jan 23, 2020	22.06	22.28	21.98	22.10
3769	NASDAQ	ORRF	Wed, Jan 22, 2020	22.36	22.36	21.80	22.10
3768	NASDAQ	ORRF	Tue, Jan 21, 2020	22.17	22.36	22.00	22.00
3767	NASDAQ	ORRF	Fri, Jan 17, 2020	22.80	22.80	22.23	22.23
3766	NASDAQ	ORRF	Thu, Jan 16, 2020	22.71	22.84	22.58	22.58
3765	NASDAQ	ORRF	Wed, Jan 15, 2020	22.50	22.73	22.40	22.54
3764	NASDAQ	ORRF	Tue, Jan 14, 2020	22.46	22.88	22.46	22.48
3763	NASDAQ	ORRF	Mon, Jan 13, 2020	22.30	22.76	22.25	22.68
3762	NASDAQ	ORRF	Fri, Jan 10, 2020	22.10	22.45	22.10	22.34
3761	NASDAQ	ORRF	Thu, Jan 9, 2020	22.47	22.47	22.15	22.19
3760	NASDAQ	ORRF	Wed, Jan 8, 2020	22.50	22.53	22.15	22.29
3759	NASDAQ	ORRF	Tue, Jan 7, 2020	22.11	22.58	22.11	22.23
3758	NASDAQ	ORRF	Mon, Jan 6, 2020	22.01	22.49	22.01	22.20
3757	NASDAQ	ORRF	Fri, Jan 3, 2020	21.88	22.24	21.88	22.13
3756	NASDAQ	ORRF	Thu, Jan 2, 2020	22.38	22.67	21.96	22.15
3755	NASDAQ	ORRF	Tue, Dec 31, 2019	22.60	22.62	22.45	22.62
3754	NASDAQ	ORRF	Mon, Dec 30, 2019	22.76	22.76	22.52	22.61
3753	NASDAQ	ORRF	Fri, Dec 27, 2019	22.76	22.98	22.61	22.75
3752	NASDAQ	ORRF	Thu, Dec 26, 2019	22.99	23.01	22.97	22.98
3751	NASDAQ	ORRF	Tue, Dec 24, 2019	22.99	23.20	22.98	23.04
3750	NASDAQ	ORRF	Mon, Dec 23, 2019	23.20	23.20	22.68	23.02
3749	NASDAQ	ORRF	Fri, Dec 20, 2019	22.94	23.31	22.94	23.31
3748	NASDAQ	ORRF	Thu, Dec 19, 2019	22.80	22.98	22.80	22.89
3747	NASDAQ	ORRF	Wed, Dec 18, 2019	22.99	23.00	22.50	22.80
3746	NASDAQ	ORRF	Tue, Dec 17, 2019	22.89	23.00	22.85	22.86
3745	NASDAQ	ORRF	Mon, Dec 16, 2019	23.00	23.00	22.77	22.89
3744	NASDAQ	ORRF	Fri, Dec 13, 2019	22.51	22.87	22.50	22.70
3743	NASDAQ	ORRF	Thu, Dec 12, 2019	22.21	22.72	22.21	22.64
3742	NASDAQ	ORRF	Wed, Dec 11, 2019	22.00	22.25	21.23	22.03
3741	NASDAQ	ORRF	Tue, Dec 10, 2019	22.00	22.13	21.90	21.92
3740	NASDAQ	ORRF	Mon, Dec 9, 2019	22.15	22.25	22.00	22.00
3739	NASDAQ	ORRF	Fri, Dec 6, 2019	21.68	22.29	21.63	22.03
3738	NASDAQ	ORRF	Thu, Dec 5, 2019	21.73	21.75	21.43	21.43
3737	NASDAQ	ORRF	Wed, Dec 4, 2019	21.20	21.73	21.20	21.50
3736	NASDAQ	ORRF	Tue, Dec 3, 2019	21.50	21.50	21.11	21.43
3735	NASDAQ	ORRF	Mon, Dec 2, 2019	21.67	21.74	21.50	21.60
3734	NASDAQ	ORRF	Fri, Nov 29, 2019	21.61	21.92	21.61	21.92
3733	NASDAQ	ORRF	Wed, Nov 27, 2019	21.78	22.07	21.78	21.97
3732	NASDAQ	ORRF	Tue, Nov 26, 2019	22.16	22.16	21.78	21.80
3731	NASDAQ	ORRF	Mon, Nov 25, 2019	21.75	22.08	21.75	22.02
3730	NASDAQ	ORRF	Fri, Nov 22, 2019	21.85	21.85	21.75	21.78
3729	NASDAQ	ORRF	Thu, Nov 21, 2019	21.65	21.82	21.65	21.71
3728	NASDAQ	ORRF	Wed, Nov 20, 2019	21.56	21.97	21.56	21.65
3727	NASDAQ	ORRF	Tue, Nov 19, 2019	21.86	21.95	21.53	21.88
3726	NASDAQ	ORRF	Mon, Nov 18, 2019	21.95	21.95	21.50	21.71
3725	NASDAQ	ORRF	Fri, Nov 15, 2019	22.07	22.18	21.83	21.83
3724	NASDAQ	ORRF	Thu, Nov 14, 2019	21.90	22.14	21.89	21.91
3723	NASDAQ	ORRF	Wed, Nov 13, 2019	21.69	22.00	21.49	21.75
3722	NASDAQ	ORRF	Tue, Nov 12, 2019	21.99	22.14	21.83	21.83
3721	NASDAQ	ORRF	Mon, Nov 11, 2019	21.64	21.92	21.64	21.92
3720	NASDAQ	ORRF	Fri, Nov 8, 2019	21.72	22.11	21.50	21.55
3719	NASDAQ	ORRF	Thu, Nov 7, 2019	21.49	21.91	21.35	21.73
3718	NASDAQ	ORRF	Wed, Nov 6, 2019	21.86	21.86	21.19	21.33
3717	NASDAQ	ORRF	Tue, Nov 5, 2019	21.87	21.93	21.83	21.90
3716	NASDAQ	ORRF	Mon, Nov 4, 2019	21.83	22.05	21.46	21.60
3715	NASDAQ	ORRF	Fri, Nov 1, 2019	21.72	22.10	21.22	21.83
3714	NASDAQ	ORRF	Thu, Oct 31, 2019	22.02	22.18	21.61	21.69
3713	NASDAQ	ORRF	Wed, Oct 30, 2019	21.98	22.15	21.76	22.00
3712	NASDAQ	ORRF	Tue, Oct 29, 2019	22.15	22.28	21.60	22.05
3711	NASDAQ	ORRF	Mon, Oct 28, 2019	22.11	22.23	22.04	22.05
3710	NASDAQ	ORRF	Fri, Oct 25, 2019	21.95	22.44	21.81	21.83
3709	NASDAQ	ORRF	Thu, Oct 24, 2019	22.49	22.49	20.92	21.40
3708	NASDAQ	ORRF	Wed, Oct 23, 2019	22.49	22.61	22.11	22.25
3707	NASDAQ	ORRF	Tue, Oct 22, 2019	22.43	22.70	22.15	22.41
3706	NASDAQ	ORRF	Mon, Oct 21, 2019	22.23	22.64	22.02	22.64
3705	NASDAQ	ORRF	Fri, Oct 18, 2019	21.62	22.24	21.62	22.07
3704	NASDAQ	ORRF	Thu, Oct 17, 2019	21.69	21.80	21.31	21.80
3703	NASDAQ	ORRF	Wed, Oct 16, 2019	21.52	21.71	21.40	21.55
3702	NASDAQ	ORRF	Tue, Oct 15, 2019	21.66	21.79	21.41	21.68
3701	NASDAQ	ORRF	Mon, Oct 14, 2019	21.59	21.75	21.44	21.74
3700	NASDAQ	ORRF	Fri, Oct 11, 2019	21.69	21.90	21.42	21.75
3699	NASDAQ	ORRF	Thu, Oct 10, 2019	21.38	21.63	21.36	21.46
3698	NASDAQ	ORRF	Wed, Oct 9, 2019	21.51	21.67	20.97	21.21
3697	NASDAQ	ORRF	Tue, Oct 8, 2019	21.82	21.82	21.11	21.44
3696	NASDAQ	ORRF	Mon, Oct 7, 2019	21.64	22.21	21.60	21.94
3695	NASDAQ	ORRF	Fri, Oct 4, 2019	21.81	22.26	21.81	22.11
3694	NASDAQ	ORRF	Thu, Oct 3, 2019	21.45	21.77	21.05	21.60
3693	NASDAQ	ORRF	Wed, Oct 2, 2019	21.53	21.70	21.09	21.54
3692	NASDAQ	ORRF	Tue, Oct 1, 2019	22.02	22.02	21.66	21.66
3691	NASDAQ	ORRF	Mon, Sep 30, 2019	22.27	22.33	21.90	21.90
3690	NASDAQ	ORRF	Fri, Sep 27, 2019	22.60	22.60	22.21	22.21
3689	NASDAQ	ORRF	Thu, Sep 26, 2019	22.53	22.62	22.22	22.22
3688	NASDAQ	ORRF	Wed, Sep 25, 2019	22.04	22.77	22.02	22.62
3687	NASDAQ	ORRF	Tue, Sep 24, 2019	22.44	22.54	22.15	22.25
3686	NASDAQ	ORRF	Mon, Sep 23, 2019	23.06	23.06	22.49	22.64
3685	NASDAQ	ORRF	Fri, Sep 20, 2019	22.68	23.15	22.51	22.95
3684	NASDAQ	ORRF	Thu, Sep 19, 2019	22.94	23.29	22.76	22.76
3683	NASDAQ	ORRF	Wed, Sep 18, 2019	23.36	23.36	22.89	22.95
3682	NASDAQ	ORRF	Tue, Sep 17, 2019	23.00	23.43	22.92	23.26
3681	NASDAQ	ORRF	Mon, Sep 16, 2019	23.06	23.48	22.65	23.28
3680	NASDAQ	ORRF	Fri, Sep 13, 2019	23.10	23.41	22.82	23.24
3679	NASDAQ	ORRF	Thu, Sep 12, 2019	22.75	23.14	22.43	23.09
3678	NASDAQ	ORRF	Wed, Sep 11, 2019	22.79	22.95	22.32	22.95
3677	NASDAQ	ORRF	Tue, Sep 10, 2019	21.73	22.70	21.63	22.62
3676	NASDAQ	ORRF	Mon, Sep 9, 2019	21.43	21.95	21.27	21.95
3675	NASDAQ	ORRF	Fri, Sep 6, 2019	21.44	21.44	21.18	21.33
3674	NASDAQ	ORRF	Thu, Sep 5, 2019	21.15	21.45	21.15	21.41
3673	NASDAQ	ORRF	Wed, Sep 4, 2019	21.04	21.21	20.98	21.06
3672	NASDAQ	ORRF	Tue, Sep 3, 2019	21.22	21.41	20.85	21.00
3671	NASDAQ	ORRF	Fri, Aug 30, 2019	21.26	21.39	21.15	21.34
3670	NASDAQ	ORRF	Thu, Aug 29, 2019	21.39	21.68	21.23	21.35
3669	NASDAQ	ORRF	Wed, Aug 28, 2019	21.00	21.29	20.81	21.24
3668	NASDAQ	ORRF	Tue, Aug 27, 2019	21.48	21.59	20.87	21.02
3667	NASDAQ	ORRF	Mon, Aug 26, 2019	21.16	21.65	21.15	21.61
3666	NASDAQ	ORRF	Fri, Aug 23, 2019	21.59	21.59	20.75	20.95
3665	NASDAQ	ORRF	Thu, Aug 22, 2019	21.68	21.81	21.47	21.47
3664	NASDAQ	ORRF	Wed, Aug 21, 2019	21.86	21.96	21.55	21.68
3663	NASDAQ	ORRF	Tue, Aug 20, 2019	21.80	21.93	21.53	21.76
3662	NASDAQ	ORRF	Mon, Aug 19, 2019	21.66	21.97	21.52	21.97
3661	NASDAQ	ORRF	Fri, Aug 16, 2019	21.32	21.69	21.30	21.67
3660	NASDAQ	ORRF	Thu, Aug 15, 2019	21.51	21.53	21.21	21.21
3659	NASDAQ	ORRF	Wed, Aug 14, 2019	21.48	21.91	21.21	21.57
3658	NASDAQ	ORRF	Tue, Aug 13, 2019	20.77	21.73	20.77	21.73
3657	NASDAQ	ORRF	Mon, Aug 12, 2019	21.07	21.20	20.87	20.99
3656	NASDAQ	ORRF	Fri, Aug 9, 2019	21.33	21.33	20.99	21.05
3655	NASDAQ	ORRF	Thu, Aug 8, 2019	21.23	21.88	21.23	21.35
3654	NASDAQ	ORRF	Wed, Aug 7, 2019	21.19	21.25	20.60	21.08
3653	NASDAQ	ORRF	Tue, Aug 6, 2019	20.67	21.23	20.64	21.12
3652	NASDAQ	ORRF	Mon, Aug 5, 2019	21.53	21.53	20.25	20.70
3651	NASDAQ	ORRF	Fri, Aug 2, 2019	22.11	23.15	21.68	21.71
3650	NASDAQ	ORRF	Thu, Aug 1, 2019	22.87	22.95	22.18	22.27
3649	NASDAQ	ORRF	Wed, Jul 31, 2019	22.97	23.05	22.83	22.87
3648	NASDAQ	ORRF	Tue, Jul 30, 2019	22.01	23.37	21.99	22.72
3647	NASDAQ	ORRF	Mon, Jul 29, 2019	22.00	22.10	21.55	21.97
3646	NASDAQ	ORRF	Fri, Jul 26, 2019	21.46	21.98	21.46	21.89
3645	NASDAQ	ORRF	Thu, Jul 25, 2019	20.87	21.77	20.87	21.48
3644	NASDAQ	ORRF	Wed, Jul 24, 2019	20.74	21.51	20.74	20.97
3643	NASDAQ	ORRF	Tue, Jul 23, 2019	21.27	21.46	20.76	21.22
3642	NASDAQ	ORRF	Mon, Jul 22, 2019	21.21	21.21	20.76	20.76
3641	NASDAQ	ORRF	Fri, Jul 19, 2019	21.22	21.44	20.51	21.44
3640	NASDAQ	ORRF	Thu, Jul 18, 2019	21.30	21.40	21.23	21.33
3639	NASDAQ	ORRF	Wed, Jul 17, 2019	21.55	21.55	21.06	21.39
3638	NASDAQ	ORRF	Tue, Jul 16, 2019	21.74	21.82	21.28	21.73
3637	NASDAQ	ORRF	Mon, Jul 15, 2019	21.74	21.77	21.46	21.76
3636	NASDAQ	ORRF	Fri, Jul 12, 2019	21.85	21.95	21.68	21.74
3635	NASDAQ	ORRF	Thu, Jul 11, 2019	21.57	21.90	21.57	21.89
3634	NASDAQ	ORRF	Wed, Jul 10, 2019	21.93	21.93	21.56	21.72
3633	NASDAQ	ORRF	Tue, Jul 9, 2019	21.68	21.98	21.41	21.88
3632	NASDAQ	ORRF	Mon, Jul 8, 2019	21.86	21.98	21.78	21.95
3631	NASDAQ	ORRF	Fri, Jul 5, 2019	21.66	21.89	21.66	21.89
3630	NASDAQ	ORRF	Wed, Jul 3, 2019	21.77	21.80	21.40	21.70
3629	NASDAQ	ORRF	Tue, Jul 2, 2019	21.80	21.93	21.57	21.77
3628	NASDAQ	ORRF	Mon, Jul 1, 2019	22.10	22.38	21.70	21.71
3627	NASDAQ	ORRF	Fri, Jun 28, 2019	22.00	22.10	21.89	21.99
3626	NASDAQ	ORRF	Thu, Jun 27, 2019	21.75	22.10	21.49	22.00
3625	NASDAQ	ORRF	Wed, Jun 26, 2019	21.92	22.10	21.45	21.78
3624	NASDAQ	ORRF	Tue, Jun 25, 2019	21.82	22.00	21.64	21.91
3623	NASDAQ	ORRF	Mon, Jun 24, 2019	21.83	22.00	21.71	21.71
3622	NASDAQ	ORRF	Fri, Jun 21, 2019	21.21	22.07	21.12	21.95
3621	NASDAQ	ORRF	Thu, Jun 20, 2019	21.54	21.67	21.20	21.32
3620	NASDAQ	ORRF	Wed, Jun 19, 2019	22.00	22.08	21.35	21.42
3619	NASDAQ	ORRF	Tue, Jun 18, 2019	22.02	22.23	21.84	22.02
3618	NASDAQ	ORRF	Mon, Jun 17, 2019	22.05	22.12	21.87	22.05
3617	NASDAQ	ORRF	Fri, Jun 14, 2019	21.76	22.10	21.59	22.10
3616	NASDAQ	ORRF	Thu, Jun 13, 2019	21.50	22.14	21.50	21.99
3615	NASDAQ	ORRF	Wed, Jun 12, 2019	21.41	21.64	21.41	21.55
3614	NASDAQ	ORRF	Tue, Jun 11, 2019	21.49	21.70	21.26	21.45
3613	NASDAQ	ORRF	Mon, Jun 10, 2019	21.20	21.59	21.14	21.43
3612	NASDAQ	ORRF	Fri, Jun 7, 2019	21.13	21.37	20.90	21.01
3611	NASDAQ	ORRF	Thu, Jun 6, 2019	20.91	21.22	20.90	21.10
3610	NASDAQ	ORRF	Wed, Jun 5, 2019	21.22	21.22	20.85	20.94
3609	NASDAQ	ORRF	Tue, Jun 4, 2019	21.43	21.43	20.90	21.15
3608	NASDAQ	ORRF	Mon, Jun 3, 2019	21.36	21.48	21.05	21.33
3607	NASDAQ	ORRF	Fri, May 31, 2019	21.68	21.68	21.05	21.24
3606	NASDAQ	ORRF	Thu, May 30, 2019	22.50	22.50	21.45	21.68
3605	NASDAQ	ORRF	Wed, May 29, 2019	21.62	22.25	21.54	21.88
3604	NASDAQ	ORRF	Tue, May 28, 2019	21.32	22.00	21.17	21.87
3603	NASDAQ	ORRF	Fri, May 24, 2019	20.95	21.48	20.91	21.48
3602	NASDAQ	ORRF	Thu, May 23, 2019	20.89	20.99	20.75	20.96
3601	NASDAQ	ORRF	Wed, May 22, 2019	21.08	21.17	20.54	20.99
3600	NASDAQ	ORRF	Tue, May 21, 2019	20.89	21.50	20.81	21.09
3599	NASDAQ	ORRF	Mon, May 20, 2019	20.90	21.00	20.79	20.94
3598	NASDAQ	ORRF	Fri, May 17, 2019	20.83	21.14	20.75	20.97
3597	NASDAQ	ORRF	Thu, May 16, 2019	21.00	21.00	20.29	21.00
3596	NASDAQ	ORRF	Wed, May 15, 2019	20.76	20.98	20.30	20.90
3595	NASDAQ	ORRF	Tue, May 14, 2019	20.75	21.18	20.50	20.94
3594	NASDAQ	ORRF	Mon, May 13, 2019	20.52	20.98	20.50	20.86
3593	NASDAQ	ORRF	Fri, May 10, 2019	20.40	21.20	20.40	20.98
3592	NASDAQ	ORRF	Thu, May 9, 2019	20.25	20.64	20.09	20.52
3591	NASDAQ	ORRF	Wed, May 8, 2019	20.82	21.28	20.02	20.50
3590	NASDAQ	ORRF	Tue, May 7, 2019	20.85	20.92	20.01	20.80
3589	NASDAQ	ORRF	Mon, May 6, 2019	20.51	21.24	20.51	20.99
3588	NASDAQ	ORRF	Fri, May 3, 2019	20.80	21.31	20.65	20.99
3587	NASDAQ	ORRF	Thu, May 2, 2019	20.49	21.00	20.39	20.81
3586	NASDAQ	ORRF	Wed, May 1, 2019	20.66	20.74	20.00	20.53
3585	NASDAQ	ORRF	Tue, Apr 30, 2019	21.00	21.28	20.57	20.74
3584	NASDAQ	ORRF	Mon, Apr 29, 2019	20.79	21.62	20.61	20.99
3583	NASDAQ	ORRF	Fri, Apr 26, 2019	18.87	21.00	18.87	21.00
3582	NASDAQ	ORRF	Thu, Apr 25, 2019	19.00	19.32	18.64	18.87
3581	NASDAQ	ORRF	Wed, Apr 24, 2019	18.92	19.14	18.62	18.83
3580	NASDAQ	ORRF	Tue, Apr 23, 2019	19.04	19.10	18.91	19.07
3579	NASDAQ	ORRF	Mon, Apr 22, 2019	19.71	19.71	18.50	19.00
3578	NASDAQ	ORRF	Thu, Apr 18, 2019	19.07	20.00	19.03	20.00
3577	NASDAQ	ORRF	Wed, Apr 17, 2019	18.95	19.44	18.81	19.25
3576	NASDAQ	ORRF	Tue, Apr 16, 2019	19.12	19.40	18.55	19.17
3575	NASDAQ	ORRF	Mon, Apr 15, 2019	19.01	19.26	19.00	19.23
3574	NASDAQ	ORRF	Fri, Apr 12, 2019	19.18	19.21	18.81	19.19
3573	NASDAQ	ORRF	Thu, Apr 11, 2019	18.89	19.25	18.76	19.01
3572	NASDAQ	ORRF	Wed, Apr 10, 2019	18.61	19.00	18.33	18.90
3571	NASDAQ	ORRF	Tue, Apr 9, 2019	19.25	19.25	18.68	18.75
3570	NASDAQ	ORRF	Mon, Apr 8, 2019	19.01	19.33	18.71	19.16
3569	NASDAQ	ORRF	Fri, Apr 5, 2019	18.91	19.25	18.80	19.03
3568	NASDAQ	ORRF	Thu, Apr 4, 2019	18.76	19.35	18.67	19.16
3567	NASDAQ	ORRF	Wed, Apr 3, 2019	18.86	18.95	18.57	18.87
3566	NASDAQ	ORRF	Tue, Apr 2, 2019	18.50	19.17	18.19	18.81
3565	NASDAQ	ORRF	Mon, Apr 1, 2019	18.89	18.95	18.09	18.69
3564	NASDAQ	ORRF	Fri, Mar 29, 2019	19.51	19.51	18.51	18.59
3563	NASDAQ	ORRF	Thu, Mar 28, 2019	19.83	19.89	18.48	19.70
3562	NASDAQ	ORRF	Wed, Mar 27, 2019	19.57	19.93	19.25	19.87
3561	NASDAQ	ORRF	Tue, Mar 26, 2019	19.49	19.70	19.25	19.66
3560	NASDAQ	ORRF	Mon, Mar 25, 2019	19.45	19.58	18.97	19.57
3559	NASDAQ	ORRF	Fri, Mar 22, 2019	19.60	19.60	19.00	19.26
3558	NASDAQ	ORRF	Thu, Mar 21, 2019	19.65	19.79	19.05	19.50
3557	NASDAQ	ORRF	Wed, Mar 20, 2019	20.00	20.00	19.50	19.62
3556	NASDAQ	ORRF	Tue, Mar 19, 2019	19.75	19.78	19.55	19.75
3555	NASDAQ	ORRF	Mon, Mar 18, 2019	19.65	19.90	18.46	19.85
3554	NASDAQ	ORRF	Fri, Mar 15, 2019	19.64	19.80	19.28	19.50
3553	NASDAQ	ORRF	Thu, Mar 14, 2019	19.29	19.65	19.11	19.64
3552	NASDAQ	ORRF	Wed, Mar 13, 2019	18.62	19.45	18.45	19.32
3551	NASDAQ	ORRF	Tue, Mar 12, 2019	19.21	19.49	18.77	18.90
3550	NASDAQ	ORRF	Mon, Mar 11, 2019	18.87	19.35	18.75	19.35
3549	NASDAQ	ORRF	Fri, Mar 8, 2019	18.99	19.17	18.62	18.72
3548	NASDAQ	ORRF	Thu, Mar 7, 2019	19.02	19.50	19.00	19.01
3547	NASDAQ	ORRF	Wed, Mar 6, 2019	19.75	19.99	19.02	19.11
3546	NASDAQ	ORRF	Tue, Mar 5, 2019	19.90	20.18	19.90	19.91
3545	NASDAQ	ORRF	Mon, Mar 4, 2019	20.00	20.37	19.91	19.91
3544	NASDAQ	ORRF	Fri, Mar 1, 2019	20.78	20.78	20.06	20.25
3543	NASDAQ	ORRF	Thu, Feb 28, 2019	20.50	21.20	20.15	20.42
3542	NASDAQ	ORRF	Wed, Feb 27, 2019	20.34	20.84	20.34	20.53
3541	NASDAQ	ORRF	Tue, Feb 26, 2019	20.50	20.80	20.07	20.61
3540	NASDAQ	ORRF	Mon, Feb 25, 2019	20.40	20.86	20.04	20.30
3539	NASDAQ	ORRF	Fri, Feb 22, 2019	20.45	20.90	20.45	20.66
3538	NASDAQ	ORRF	Thu, Feb 21, 2019	20.56	20.80	20.01	20.42
3537	NASDAQ	ORRF	Wed, Feb 20, 2019	20.58	21.04	20.38	20.38
3536	NASDAQ	ORRF	Tue, Feb 19, 2019	20.68	21.08	20.27	20.84
3535	NASDAQ	ORRF	Fri, Feb 15, 2019	20.43	20.97	20.22	20.74
3534	NASDAQ	ORRF	Thu, Feb 14, 2019	20.66	21.09	20.30	20.32
3533	NASDAQ	ORRF	Wed, Feb 13, 2019	21.25	21.39	20.85	21.01
3532	NASDAQ	ORRF	Tue, Feb 12, 2019	20.30	21.36	20.11	21.36
3531	NASDAQ	ORRF	Mon, Feb 11, 2019	20.11	20.19	19.75	20.10
3530	NASDAQ	ORRF	Fri, Feb 8, 2019	19.45	20.11	19.30	20.00
3529	NASDAQ	ORRF	Thu, Feb 7, 2019	19.78	19.87	18.67	19.75
3528	NASDAQ	ORRF	Wed, Feb 6, 2019	19.48	19.78	19.20	19.54
3527	NASDAQ	ORRF	Tue, Feb 5, 2019	18.85	19.65	18.85	19.56
3526	NASDAQ	ORRF	Mon, Feb 4, 2019	18.60	18.96	18.40	18.96
3525	NASDAQ	ORRF	Fri, Feb 1, 2019	19.08	19.11	18.60	18.67
3524	NASDAQ	ORRF	Thu, Jan 31, 2019	18.71	19.22	18.58	18.83
3523	NASDAQ	ORRF	Wed, Jan 30, 2019	18.54	19.30	18.54	18.89
3522	NASDAQ	ORRF	Tue, Jan 29, 2019	18.76	18.90	18.50	18.63
3521	NASDAQ	ORRF	Mon, Jan 28, 2019	19.00	19.03	18.54	18.78
3520	NASDAQ	ORRF	Fri, Jan 25, 2019	19.29	19.29	18.63	19.08
3519	NASDAQ	ORRF	Thu, Jan 24, 2019	19.21	19.35	19.14	19.19
3518	NASDAQ	ORRF	Wed, Jan 23, 2019	19.41	19.50	19.08	19.40
3517	NASDAQ	ORRF	Tue, Jan 22, 2019	19.51	19.70	19.30	19.40
3516	NASDAQ	ORRF	Fri, Jan 18, 2019	19.11	19.60	19.11	19.36
3515	NASDAQ	ORRF	Thu, Jan 17, 2019	19.31	19.34	19.05	19.11
3514	NASDAQ	ORRF	Wed, Jan 16, 2019	19.15	19.58	19.13	19.13
3513	NASDAQ	ORRF	Tue, Jan 15, 2019	19.03	19.51	18.81	19.07
3512	NASDAQ	ORRF	Mon, Jan 14, 2019	19.42	19.49	19.02	19.02
3511	NASDAQ	ORRF	Fri, Jan 11, 2019	19.31	19.74	18.26	19.54
3510	NASDAQ	ORRF	Thu, Jan 10, 2019	19.28	20.94	19.24	19.29
3509	NASDAQ	ORRF	Wed, Jan 9, 2019	19.70	19.70	19.13	19.57
3508	NASDAQ	ORRF	Tue, Jan 8, 2019	19.04	19.88	18.80	19.71
3507	NASDAQ	ORRF	Mon, Jan 7, 2019	18.36	19.14	18.36	18.99
3506	NASDAQ	ORRF	Fri, Jan 4, 2019	18.54	18.69	18.32	18.44
3505	NASDAQ	ORRF	Thu, Jan 3, 2019	18.31	19.21	18.19	18.19
3504	NASDAQ	ORRF	Wed, Jan 2, 2019	18.07	18.79	17.30	18.64
3503	NASDAQ	ORRF	Mon, Dec 31, 2018	18.27	18.84	18.18	18.21
3502	NASDAQ	ORRF	Fri, Dec 28, 2018	18.79	18.79	18.10	18.26
3501	NASDAQ	ORRF	Thu, Dec 27, 2018	18.50	18.89	18.45	18.65
3500	NASDAQ	ORRF	Wed, Dec 26, 2018	18.50	19.07	18.50	18.74
3499	NASDAQ	ORRF	Mon, Dec 24, 2018	19.56	19.56	18.24	18.24
3498	NASDAQ	ORRF	Fri, Dec 21, 2018	19.25	19.28	19.06	19.23
3497	NASDAQ	ORRF	Thu, Dec 20, 2018	18.88	19.63	18.88	19.33
3496	NASDAQ	ORRF	Wed, Dec 19, 2018	19.82	20.12	18.72	18.89
3495	NASDAQ	ORRF	Tue, Dec 18, 2018	19.89	20.33	19.49	19.51
3494	NASDAQ	ORRF	Mon, Dec 17, 2018	19.77	20.18	19.60	19.65
3493	NASDAQ	ORRF	Fri, Dec 14, 2018	19.85	19.97	19.45	19.70
3492	NASDAQ	ORRF	Thu, Dec 13, 2018	20.42	20.42	19.50	19.69
3491	NASDAQ	ORRF	Wed, Dec 12, 2018	20.39	21.27	19.75	19.84
3490	NASDAQ	ORRF	Tue, Dec 11, 2018	20.27	20.97	19.84	20.08
3489	NASDAQ	ORRF	Mon, Dec 10, 2018	19.85	20.24	19.68	20.10
3488	NASDAQ	ORRF	Fri, Dec 7, 2018	19.75	19.94	19.59	19.80
3487	NASDAQ	ORRF	Thu, Dec 6, 2018	19.95	19.95	19.43	19.77
3486	NASDAQ	ORRF	Tue, Dec 4, 2018	20.53	20.95	20.05	20.05
3485	NASDAQ	ORRF	Mon, Dec 3, 2018	20.63	20.66	20.41	20.65
3484	NASDAQ	ORRF	Fri, Nov 30, 2018	20.73	20.83	20.48	20.62
3483	NASDAQ	ORRF	Thu, Nov 29, 2018	20.76	20.82	20.38	20.73
3482	NASDAQ	ORRF	Wed, Nov 28, 2018	20.49	20.83	20.23	20.83
3481	NASDAQ	ORRF	Tue, Nov 27, 2018	20.30	20.54	20.29	20.31
3480	NASDAQ	ORRF	Mon, Nov 26, 2018	20.21	20.67	20.21	20.53
3479	NASDAQ	ORRF	Fri, Nov 23, 2018	20.43	20.43	20.25	20.38
3478	NASDAQ	ORRF	Wed, Nov 21, 2018	20.98	20.98	20.36	20.66
3477	NASDAQ	ORRF	Tue, Nov 20, 2018	20.99	21.30	20.75	20.90
3476	NASDAQ	ORRF	Mon, Nov 19, 2018	21.80	21.80	20.85	21.14
3475	NASDAQ	ORRF	Fri, Nov 16, 2018	21.60	21.94	21.34	21.85
3474	NASDAQ	ORRF	Thu, Nov 15, 2018	21.63	21.94	21.48	21.75
3473	NASDAQ	ORRF	Wed, Nov 14, 2018	21.83	21.83	21.46	21.65
3472	NASDAQ	ORRF	Tue, Nov 13, 2018	21.68	21.98	21.59	21.66
3471	NASDAQ	ORRF	Mon, Nov 12, 2018	21.54	21.67	21.54	21.56
3470	NASDAQ	ORRF	Fri, Nov 9, 2018	21.26	21.62	21.26	21.54
3469	NASDAQ	ORRF	Thu, Nov 8, 2018	20.88	21.40	20.88	21.27
3468	NASDAQ	ORRF	Wed, Nov 7, 2018	20.92	21.10	20.72	21.06
3467	NASDAQ	ORRF	Tue, Nov 6, 2018	20.62	20.86	20.57	20.74
3466	NASDAQ	ORRF	Mon, Nov 5, 2018	20.47	20.93	20.42	20.55
3465	NASDAQ	ORRF	Fri, Nov 2, 2018	20.37	20.43	20.06	20.36
3464	NASDAQ	ORRF	Thu, Nov 1, 2018	20.20	20.48	20.20	20.34
3463	NASDAQ	ORRF	Wed, Oct 31, 2018	20.53	20.89	20.20	20.26
3462	NASDAQ	ORRF	Tue, Oct 30, 2018	20.85	20.85	20.40	20.58
3461	NASDAQ	ORRF	Mon, Oct 29, 2018	21.02	21.33	20.25	20.49
3460	NASDAQ	ORRF	Fri, Oct 26, 2018	20.49	20.98	19.92	20.82
3459	NASDAQ	ORRF	Thu, Oct 25, 2018	20.35	20.71	20.10	20.48
3458	NASDAQ	ORRF	Wed, Oct 24, 2018	22.80	22.80	20.01	20.01
3457	NASDAQ	ORRF	Tue, Oct 23, 2018	23.66	24.39	23.01	23.10
3456	NASDAQ	ORRF	Mon, Oct 22, 2018	23.68	24.37	23.28	23.61
3455	NASDAQ	ORRF	Fri, Oct 19, 2018	23.49	24.26	23.33	23.73
3454	NASDAQ	ORRF	Thu, Oct 18, 2018	23.55	24.01	23.55	23.66
3453	NASDAQ	ORRF	Wed, Oct 17, 2018	23.80	24.08	23.25	23.51
3452	NASDAQ	ORRF	Tue, Oct 16, 2018	23.50	24.58	23.49	23.83
3451	NASDAQ	ORRF	Mon, Oct 15, 2018	23.93	23.93	22.78	23.31
3450	NASDAQ	ORRF	Fri, Oct 12, 2018	23.77	24.50	22.76	24.10
3449	NASDAQ	ORRF	Thu, Oct 11, 2018	23.64	23.95	23.25	23.51
3448	NASDAQ	ORRF	Wed, Oct 10, 2018	22.15	24.10	22.15	23.75
3447	NASDAQ	ORRF	Tue, Oct 9, 2018	23.62	24.20	23.62	23.89
3446	NASDAQ	ORRF	Mon, Oct 8, 2018	24.30	24.30	23.70	23.84
3445	NASDAQ	ORRF	Fri, Oct 5, 2018	24.10	24.31	22.25	24.31
3444	NASDAQ	ORRF	Thu, Oct 4, 2018	24.14	24.26	24.10	24.11
3443	NASDAQ	ORRF	Wed, Oct 3, 2018	24.20	24.50	23.58	24.16
3442	NASDAQ	ORRF	Tue, Oct 2, 2018	24.44	24.72	24.01	24.08
3441	NASDAQ	ORRF	Mon, Oct 1, 2018	24.50	25.28	24.10	24.54
3440	NASDAQ	ORRF	Fri, Sep 28, 2018	23.25	23.80	23.00	23.80
3439	NASDAQ	ORRF	Thu, Sep 27, 2018	23.60	23.90	23.30	23.30
3438	NASDAQ	ORRF	Wed, Sep 26, 2018	24.00	24.10	23.45	23.45
3437	NASDAQ	ORRF	Tue, Sep 25, 2018	23.58	23.65	23.45	23.50
3436	NASDAQ	ORRF	Mon, Sep 24, 2018	24.10	24.35	23.70	23.80
3435	NASDAQ	ORRF	Fri, Sep 21, 2018	23.95	24.30	23.55	24.30
3434	NASDAQ	ORRF	Thu, Sep 20, 2018	24.42	24.42	23.85	24.05
3433	NASDAQ	ORRF	Wed, Sep 19, 2018	24.00	24.00	23.50	23.65
3432	NASDAQ	ORRF	Tue, Sep 18, 2018	23.65	23.65	23.40	23.45
3431	NASDAQ	ORRF	Mon, Sep 17, 2018	24.70	24.78	23.25	23.50
3430	NASDAQ	ORRF	Fri, Sep 14, 2018	24.15	24.40	23.98	24.00
3429	NASDAQ	ORRF	Thu, Sep 13, 2018	24.80	25.10	24.35	24.35
3428	NASDAQ	ORRF	Wed, Sep 12, 2018	25.00	25.00	24.50	24.60
3427	NASDAQ	ORRF	Tue, Sep 11, 2018	24.90	25.30	24.30	25.05
3426	NASDAQ	ORRF	Mon, Sep 10, 2018	25.05	25.05	24.08	24.85
3425	NASDAQ	ORRF	Fri, Sep 7, 2018	25.20	25.30	24.90	25.10
3424	NASDAQ	ORRF	Thu, Sep 6, 2018	25.90	26.20	25.05	25.10
3423	NASDAQ	ORRF	Wed, Sep 5, 2018	25.95	25.95	25.50	25.60
3422	NASDAQ	ORRF	Tue, Sep 4, 2018	26.10	26.10	25.80	25.80
3421	NASDAQ	ORRF	Fri, Aug 31, 2018	26.05	26.10	26.05	26.05
3420	NASDAQ	ORRF	Thu, Aug 30, 2018	25.80	26.05	25.73	25.85
3419	NASDAQ	ORRF	Wed, Aug 29, 2018	25.95	25.97	25.70	25.85
3418	NASDAQ	ORRF	Tue, Aug 28, 2018	25.58	25.80	25.58	25.80
3417	NASDAQ	ORRF	Mon, Aug 27, 2018	25.95	25.95	25.65	25.80
3416	NASDAQ	ORRF	Fri, Aug 24, 2018	25.80	25.95	25.50	25.85
3415	NASDAQ	ORRF	Thu, Aug 23, 2018	25.60	25.85	25.60	25.80
3414	NASDAQ	ORRF	Wed, Aug 22, 2018	26.05	26.05	25.60	25.75
3413	NASDAQ	ORRF	Tue, Aug 21, 2018	25.30	26.00	25.30	25.85
3412	NASDAQ	ORRF	Mon, Aug 20, 2018	25.75	26.00	25.40	25.50
3411	NASDAQ	ORRF	Fri, Aug 17, 2018	25.30	25.75	25.30	25.60
3410	NASDAQ	ORRF	Thu, Aug 16, 2018	25.20	25.50	25.20	25.45
3409	NASDAQ	ORRF	Wed, Aug 15, 2018	25.10	25.20	25.00	25.00
3408	NASDAQ	ORRF	Tue, Aug 14, 2018	25.27	25.27	25.00	25.20
3407	NASDAQ	ORRF	Mon, Aug 13, 2018	25.45	25.45	25.05	25.15
3406	NASDAQ	ORRF	Fri, Aug 10, 2018	24.80	25.85	24.80	25.50
3405	NASDAQ	ORRF	Thu, Aug 9, 2018	26.10	26.15	26.00	26.10
3404	NASDAQ	ORRF	Wed, Aug 8, 2018	26.05	26.25	26.00	26.05
3403	NASDAQ	ORRF	Tue, Aug 7, 2018	26.05	26.25	26.00	26.25
3402	NASDAQ	ORRF	Mon, Aug 6, 2018	26.00	26.25	26.00	26.25
3401	NASDAQ	ORRF	Fri, Aug 3, 2018	26.45	26.45	26.10	26.15
3400	NASDAQ	ORRF	Thu, Aug 2, 2018	26.20	26.50	26.20	26.35
3399	NASDAQ	ORRF	Wed, Aug 1, 2018	26.40	26.40	25.80	26.25
3398	NASDAQ	ORRF	Tue, Jul 31, 2018	26.25	26.35	26.15	26.30
3397	NASDAQ	ORRF	Mon, Jul 30, 2018	26.20	26.37	26.07	26.15
3396	NASDAQ	ORRF	Fri, Jul 27, 2018	26.69	26.69	25.70	25.90
3395	NASDAQ	ORRF	Thu, Jul 26, 2018	26.80	26.80	26.20	26.40
3394	NASDAQ	ORRF	Wed, Jul 25, 2018	26.90	26.90	26.70	26.80
3393	NASDAQ	ORRF	Tue, Jul 24, 2018	26.65	27.00	26.65	27.00
3392	NASDAQ	ORRF	Mon, Jul 23, 2018	26.60	26.90	26.55	26.75
3391	NASDAQ	ORRF	Fri, Jul 20, 2018	26.45	26.75	26.45	26.60
3390	NASDAQ	ORRF	Thu, Jul 19, 2018	25.55	26.55	25.55	26.45
3389	NASDAQ	ORRF	Wed, Jul 18, 2018	26.10	26.10	25.60	25.75
3388	NASDAQ	ORRF	Tue, Jul 17, 2018	26.05	26.20	26.00	26.05
3387	NASDAQ	ORRF	Mon, Jul 16, 2018	26.35	26.35	25.80	26.00
3386	NASDAQ	ORRF	Fri, Jul 13, 2018	26.60	26.60	26.15	26.30
3385	NASDAQ	ORRF	Thu, Jul 12, 2018	26.65	26.65	26.35	26.60
3384	NASDAQ	ORRF	Wed, Jul 11, 2018	26.40	26.65	26.40	26.50
3383	NASDAQ	ORRF	Tue, Jul 10, 2018	26.60	26.70	26.55	26.55
3382	NASDAQ	ORRF	Mon, Jul 9, 2018	26.55	26.60	26.48	26.60
3381	NASDAQ	ORRF	Fri, Jul 6, 2018	26.60	26.60	26.40	26.40
3380	NASDAQ	ORRF	Thu, Jul 5, 2018	26.45	26.50	26.40	26.45
3379	NASDAQ	ORRF	Tue, Jul 3, 2018	26.35	26.45	26.35	26.45
3378	NASDAQ	ORRF	Mon, Jul 2, 2018	26.30	26.35	26.10	26.35
3377	NASDAQ	ORRF	Fri, Jun 29, 2018	25.95	26.30	25.95	26.00
3376	NASDAQ	ORRF	Thu, Jun 28, 2018	25.90	26.35	25.90	26.00
3375	NASDAQ	ORRF	Wed, Jun 27, 2018	25.60	26.25	25.60	25.95
3374	NASDAQ	ORRF	Tue, Jun 26, 2018	26.20	26.20	25.50	25.65
3373	NASDAQ	ORRF	Mon, Jun 25, 2018	26.50	26.60	26.20	26.30
3372	NASDAQ	ORRF	Fri, Jun 22, 2018	26.85	27.05	26.40	26.50
3371	NASDAQ	ORRF	Thu, Jun 21, 2018	26.65	26.95	26.60	26.90
3370	NASDAQ	ORRF	Wed, Jun 20, 2018	26.45	26.70	26.45	26.60
3369	NASDAQ	ORRF	Tue, Jun 19, 2018	26.25	26.50	26.25	26.35
3368	NASDAQ	ORRF	Mon, Jun 18, 2018	26.05	26.35	26.00	26.20
3367	NASDAQ	ORRF	Fri, Jun 15, 2018	25.90	26.20	25.85	26.00
3366	NASDAQ	ORRF	Thu, Jun 14, 2018	25.80	26.05	25.80	26.00
3365	NASDAQ	ORRF	Wed, Jun 13, 2018	25.80	26.00	25.80	25.85
3364	NASDAQ	ORRF	Tue, Jun 12, 2018	26.08	26.08	25.70	25.80
3363	NASDAQ	ORRF	Mon, Jun 11, 2018	25.90	26.15	25.90	25.95
3362	NASDAQ	ORRF	Fri, Jun 8, 2018	26.20	26.40	25.80	25.85
3361	NASDAQ	ORRF	Thu, Jun 7, 2018	26.15	26.15	26.05	26.10
3360	NASDAQ	ORRF	Wed, Jun 6, 2018	25.90	26.40	25.90	26.05
3359	NASDAQ	ORRF	Tue, Jun 5, 2018	26.05	26.05	25.95	26.05
3358	NASDAQ	ORRF	Mon, Jun 4, 2018	26.10	26.10	26.00	26.00
3357	NASDAQ	ORRF	Fri, Jun 1, 2018	26.00	26.03	25.80	25.95
3356	NASDAQ	ORRF	Thu, May 31, 2018	26.00	26.15	25.90	25.95
3355	NASDAQ	ORRF	Wed, May 30, 2018	26.05	26.25	25.95	25.95
3354	NASDAQ	ORRF	Tue, May 29, 2018	26.00	26.15	25.95	26.00
3353	NASDAQ	ORRF	Fri, May 25, 2018	26.15	26.23	26.05	26.10
3352	NASDAQ	ORRF	Thu, May 24, 2018	26.05	26.30	25.95	26.25
3351	NASDAQ	ORRF	Wed, May 23, 2018	26.10	26.30	26.00	26.00
3350	NASDAQ	ORRF	Tue, May 22, 2018	26.25	26.40	26.10	26.25
3349	NASDAQ	ORRF	Mon, May 21, 2018	26.25	26.25	25.85	26.20
3348	NASDAQ	ORRF	Fri, May 18, 2018	26.20	26.20	25.95	26.20
3347	NASDAQ	ORRF	Thu, May 17, 2018	26.00	26.10	25.95	26.05
3346	NASDAQ	ORRF	Wed, May 16, 2018	26.20	26.35	25.91	26.10
3345	NASDAQ	ORRF	Tue, May 15, 2018	25.95	26.35	25.90	26.10
3344	NASDAQ	ORRF	Mon, May 14, 2018	23.11	26.25	25.64	26.00
3343	NASDAQ	ORRF	Fri, May 11, 2018	26.50	26.50	26.00	26.10
3342	NASDAQ	ORRF	Thu, May 10, 2018	25.80	26.50	25.80	26.45
3341	NASDAQ	ORRF	Wed, May 9, 2018	26.35	26.45	26.25	26.25
3340	NASDAQ	ORRF	Tue, May 8, 2018	26.05	26.55	26.00	26.25
3339	NASDAQ	ORRF	Mon, May 7, 2018	25.85	26.11	25.60	26.00
3338	NASDAQ	ORRF	Fri, May 4, 2018	26.00	26.05	25.80	26.00
3337	NASDAQ	ORRF	Thu, May 3, 2018	25.85	26.10	25.75	25.95
3336	NASDAQ	ORRF	Wed, May 2, 2018	26.35	26.45	25.68	26.10
3335	NASDAQ	ORRF	Tue, May 1, 2018	26.45	26.45	26.00	26.25
3334	NASDAQ	ORRF	Mon, Apr 30, 2018	26.15	26.48	25.86	26.35
3333	NASDAQ	ORRF	Fri, Apr 27, 2018	26.40	26.50	26.26	26.30
3332	NASDAQ	ORRF	Thu, Apr 26, 2018	26.40	26.55	26.30	26.50
3331	NASDAQ	ORRF	Wed, Apr 25, 2018	26.40	26.60	26.35	26.50
3330	NASDAQ	ORRF	Tue, Apr 24, 2018	26.00	26.25	25.90	26.20
3329	NASDAQ	ORRF	Mon, Apr 23, 2018	26.15	26.15	25.60	25.85
3328	NASDAQ	ORRF	Fri, Apr 20, 2018	24.95	25.60	24.95	25.50
3327	NASDAQ	ORRF	Thu, Apr 19, 2018	25.15	25.20	25.00	25.10
3326	NASDAQ	ORRF	Wed, Apr 18, 2018	25.00	25.10	24.95	25.05
3325	NASDAQ	ORRF	Tue, Apr 17, 2018	24.90	25.00	24.90	25.00
3324	NASDAQ	ORRF	Mon, Apr 16, 2018	24.83	24.90	24.75	24.80
3323	NASDAQ	ORRF	Fri, Apr 13, 2018	24.75	24.80	24.70	24.80
3322	NASDAQ	ORRF	Thu, Apr 12, 2018	24.65	24.95	24.60	24.70
3321	NASDAQ	ORRF	Wed, Apr 11, 2018	24.45	24.75	24.45	24.65
3320	NASDAQ	ORRF	Tue, Apr 10, 2018	24.35	24.70	24.20	24.65
3319	NASDAQ	ORRF	Mon, Apr 9, 2018	24.15	24.40	24.00	24.25
3318	NASDAQ	ORRF	Fri, Apr 6, 2018	24.05	24.40	23.85	24.00
3317	NASDAQ	ORRF	Thu, Apr 5, 2018	23.85	24.10	23.80	24.05
3316	NASDAQ	ORRF	Wed, Apr 4, 2018	24.00	24.08	23.90	23.95
3315	NASDAQ	ORRF	Tue, Apr 3, 2018	23.90	24.25	23.85	23.95
3314	NASDAQ	ORRF	Mon, Apr 2, 2018	24.00	24.40	23.60	23.70
3313	NASDAQ	ORRF	Thu, Mar 29, 2018	23.90	24.30	23.75	24.15
3312	NASDAQ	ORRF	Wed, Mar 28, 2018	23.95	24.65	23.90	24.00
3311	NASDAQ	ORRF	Tue, Mar 27, 2018	24.25	24.33	23.80	23.95
3310	NASDAQ	ORRF	Mon, Mar 26, 2018	23.95	24.30	23.43	23.70
3309	NASDAQ	ORRF	Fri, Mar 23, 2018	24.65	24.95	23.85	24.15
3308	NASDAQ	ORRF	Thu, Mar 22, 2018	24.70	25.00	24.55	24.55
3307	NASDAQ	ORRF	Wed, Mar 21, 2018	25.00	25.05	24.75	24.90
3306	NASDAQ	ORRF	Tue, Mar 20, 2018	24.95	25.25	24.85	24.85
3305	NASDAQ	ORRF	Mon, Mar 19, 2018	24.75	25.25	24.70	25.15
3304	NASDAQ	ORRF	Fri, Mar 16, 2018	24.65	24.80	23.70	24.80
3303	NASDAQ	ORRF	Thu, Mar 15, 2018	23.80	25.00	23.80	24.70
3302	NASDAQ	ORRF	Wed, Mar 14, 2018	24.10	24.15	23.70	23.95
3301	NASDAQ	ORRF	Tue, Mar 13, 2018	24.35	24.55	23.70	23.90
3300	NASDAQ	ORRF	Mon, Mar 12, 2018	23.80	24.35	23.80	24.35
3299	NASDAQ	ORRF	Fri, Mar 9, 2018	24.45	24.45	23.90	24.30
3298	NASDAQ	ORRF	Thu, Mar 8, 2018	23.75	24.05	23.71	23.90
3297	NASDAQ	ORRF	Wed, Mar 7, 2018	23.85	24.10	23.85	24.00
3296	NASDAQ	ORRF	Tue, Mar 6, 2018	24.10	24.10	23.65	24.10
3295	NASDAQ	ORRF	Mon, Mar 5, 2018	23.45	24.30	23.45	24.10
3294	NASDAQ	ORRF	Fri, Mar 2, 2018	23.55	24.05	23.40	23.75
3293	NASDAQ	ORRF	Thu, Mar 1, 2018	24.60	24.75	23.45	23.80
3292	NASDAQ	ORRF	Wed, Feb 28, 2018	25.10	25.20	24.60	24.70
3291	NASDAQ	ORRF	Tue, Feb 27, 2018	25.00	25.30	24.75	25.00
3290	NASDAQ	ORRF	Mon, Feb 26, 2018	25.30	25.30	24.28	25.25
3289	NASDAQ	ORRF	Fri, Feb 23, 2018	25.25	25.40	25.15	25.30
3288	NASDAQ	ORRF	Thu, Feb 22, 2018	25.15	25.30	24.93	25.20
3287	NASDAQ	ORRF	Wed, Feb 21, 2018	25.20	25.25	24.80	25.15
3286	NASDAQ	ORRF	Tue, Feb 20, 2018	25.30	25.53	25.17	25.40
3285	NASDAQ	ORRF	Fri, Feb 16, 2018	25.20	25.60	25.10	25.35
3284	NASDAQ	ORRF	Thu, Feb 15, 2018	25.55	25.65	25.10	25.35
3283	NASDAQ	ORRF	Wed, Feb 14, 2018	25.15	25.45	24.95	25.00
3282	NASDAQ	ORRF	Tue, Feb 13, 2018	25.30	25.35	25.06	25.35
3281	NASDAQ	ORRF	Mon, Feb 12, 2018	25.10	25.70	24.73	25.50
3280	NASDAQ	ORRF	Fri, Feb 9, 2018	25.20	25.20	24.75	25.10
3279	NASDAQ	ORRF	Thu, Feb 8, 2018	25.30	25.43	24.98	25.00
3278	NASDAQ	ORRF	Wed, Feb 7, 2018	25.30	25.45	25.25	25.40
3277	NASDAQ	ORRF	Tue, Feb 6, 2018	25.25	25.40	24.71	25.25
3276	NASDAQ	ORRF	Mon, Feb 5, 2018	24.95	25.70	24.95	25.20
3275	NASDAQ	ORRF	Fri, Feb 2, 2018	25.40	25.40	25.00	25.00
3274	NASDAQ	ORRF	Thu, Feb 1, 2018	24.98	25.70	24.93	25.60
3273	NASDAQ	ORRF	Wed, Jan 31, 2018	24.85	25.35	24.85	25.15
3272	NASDAQ	ORRF	Tue, Jan 30, 2018	25.20	25.60	25.20	25.60
3271	NASDAQ	ORRF	Mon, Jan 29, 2018	25.25	25.40	25.00	25.20
3270	NASDAQ	ORRF	Fri, Jan 26, 2018	25.10	26.65	25.08	25.30
3269	NASDAQ	ORRF	Thu, Jan 25, 2018	26.44	26.45	24.95	25.25
3268	NASDAQ	ORRF	Wed, Jan 24, 2018	25.80	26.40	25.68	25.85
3267	NASDAQ	ORRF	Tue, Jan 23, 2018	25.90	26.45	25.90	26.10
3266	NASDAQ	ORRF	Mon, Jan 22, 2018	26.10	26.15	25.25	26.10
3265	NASDAQ	ORRF	Fri, Jan 19, 2018	25.60	26.50	25.60	26.05
3264	NASDAQ	ORRF	Thu, Jan 18, 2018	25.55	26.00	25.55	25.70
3263	NASDAQ	ORRF	Wed, Jan 17, 2018	25.40	25.85	25.40	25.65
3262	NASDAQ	ORRF	Tue, Jan 16, 2018	24.90	25.75	24.85	25.15
3261	NASDAQ	ORRF	Fri, Jan 12, 2018	24.75	25.80	24.75	24.80
3260	NASDAQ	ORRF	Thu, Jan 11, 2018	24.45	25.00	24.45	24.70
3259	NASDAQ	ORRF	Wed, Jan 10, 2018	25.05	25.05	24.35	24.50
3258	NASDAQ	ORRF	Tue, Jan 9, 2018	24.50	24.65	24.20	24.55
3257	NASDAQ	ORRF	Mon, Jan 8, 2018	24.65	25.03	24.25	24.50
3256	NASDAQ	ORRF	Fri, Jan 5, 2018	24.25	24.75	24.15	24.70
3255	NASDAQ	ORRF	Thu, Jan 4, 2018	24.55	24.68	24.40	24.55
3254	NASDAQ	ORRF	Wed, Jan 3, 2018	24.50	24.70	24.20	24.55
3253	NASDAQ	ORRF	Tue, Jan 2, 2018	25.25	25.25	24.40	24.50
3252	NASDAQ	ORRF	Fri, Dec 29, 2017	25.30	25.55	25.25	25.25
3251	NASDAQ	ORRF	Thu, Dec 28, 2017	25.29	26.10	25.29	25.70
3250	NASDAQ	ORRF	Wed, Dec 27, 2017	25.10	25.65	25.10	25.30
3249	NASDAQ	ORRF	Tue, Dec 26, 2017	25.95	25.95	25.25	25.25
3248	NASDAQ	ORRF	Fri, Dec 22, 2017	25.20	25.65	25.05	25.25
3247	NASDAQ	ORRF	Thu, Dec 21, 2017	25.25	25.25	24.40	24.75
3246	NASDAQ	ORRF	Wed, Dec 20, 2017	25.90	25.90	25.00	25.40
3245	NASDAQ	ORRF	Tue, Dec 19, 2017	26.55	26.55	25.45	25.55
3244	NASDAQ	ORRF	Mon, Dec 18, 2017	25.65	26.60	25.65	26.60
3243	NASDAQ	ORRF	Fri, Dec 15, 2017	25.05	25.80	25.05	25.65
3242	NASDAQ	ORRF	Thu, Dec 14, 2017	25.80	25.80	25.05	25.05
3241	NASDAQ	ORRF	Wed, Dec 13, 2017	25.75	25.75	25.20	25.40
3240	NASDAQ	ORRF	Tue, Dec 12, 2017	25.50	25.75	24.20	25.40
3239	NASDAQ	ORRF	Mon, Dec 11, 2017	25.55	25.65	25.40	25.45
3238	NASDAQ	ORRF	Fri, Dec 8, 2017	25.45	25.78	25.45	25.50
3237	NASDAQ	ORRF	Thu, Dec 7, 2017	25.50	25.70	25.45	25.60
3236	NASDAQ	ORRF	Wed, Dec 6, 2017	25.60	25.60	25.02	25.25
3235	NASDAQ	ORRF	Tue, Dec 5, 2017	25.05	25.60	25.00	25.15
3234	NASDAQ	ORRF	Mon, Dec 4, 2017	25.60	25.83	25.00	25.15
3233	NASDAQ	ORRF	Fri, Dec 1, 2017	25.10	25.60	24.90	25.55
3232	NASDAQ	ORRF	Thu, Nov 30, 2017	24.70	25.60	24.70	25.30
3231	NASDAQ	ORRF	Wed, Nov 29, 2017	24.85	25.15	24.50	25.05
3230	NASDAQ	ORRF	Tue, Nov 28, 2017	24.60	25.05	24.55	24.90
3229	NASDAQ	ORRF	Mon, Nov 27, 2017	25.00	25.15	24.60	24.80
3228	NASDAQ	ORRF	Fri, Nov 24, 2017	24.98	25.40	24.65	25.30
3227	NASDAQ	ORRF	Wed, Nov 22, 2017	25.10	25.13	24.90	24.95
3226	NASDAQ	ORRF	Tue, Nov 21, 2017	25.60	25.60	25.25	25.45
3225	NASDAQ	ORRF	Mon, Nov 20, 2017	25.10	25.85	24.60	25.60
3224	NASDAQ	ORRF	Fri, Nov 17, 2017	24.90	25.05	24.55	25.05
3223	NASDAQ	ORRF	Thu, Nov 16, 2017	24.93	25.00	24.50	25.00
3222	NASDAQ	ORRF	Wed, Nov 15, 2017	24.45	24.50	24.30	24.35
3221	NASDAQ	ORRF	Tue, Nov 14, 2017	24.77	24.77	24.15	24.40
3220	NASDAQ	ORRF	Mon, Nov 13, 2017	25.05	25.05	24.55	24.55
3219	NASDAQ	ORRF	Fri, Nov 10, 2017	25.10	25.20	24.95	24.95
3218	NASDAQ	ORRF	Thu, Nov 9, 2017	24.65	25.10	24.65	25.00
3217	NASDAQ	ORRF	Wed, Nov 8, 2017	24.80	24.80	24.65	24.75
3216	NASDAQ	ORRF	Tue, Nov 7, 2017	25.00	25.08	24.90	24.95
3215	NASDAQ	ORRF	Mon, Nov 6, 2017	25.25	25.25	25.00	25.05
3214	NASDAQ	ORRF	Fri, Nov 3, 2017	25.20	25.45	25.10	25.25
3213	NASDAQ	ORRF	Thu, Nov 2, 2017	25.55	26.30	25.55	25.85
3212	NASDAQ	ORRF	Wed, Nov 1, 2017	25.65	26.40	25.50	25.65
3211	NASDAQ	ORRF	Tue, Oct 31, 2017	26.30	26.60	24.25	25.50
3210	NASDAQ	ORRF	Mon, Oct 30, 2017	26.35	26.50	26.00	26.20
3209	NASDAQ	ORRF	Fri, Oct 27, 2017	26.80	26.80	26.23	26.70
3208	NASDAQ	ORRF	Thu, Oct 26, 2017	26.46	26.95	26.46	26.80
3207	NASDAQ	ORRF	Wed, Oct 25, 2017	25.95	26.75	25.55	26.65
3206	NASDAQ	ORRF	Tue, Oct 24, 2017	25.40	25.90	25.40	25.70
3205	NASDAQ	ORRF	Mon, Oct 23, 2017	24.85	25.25	24.85	25.05
3204	NASDAQ	ORRF	Fri, Oct 20, 2017	25.15	25.20	24.30	24.95
3203	NASDAQ	ORRF	Thu, Oct 19, 2017	24.65	25.15	24.60	24.85
3202	NASDAQ	ORRF	Wed, Oct 18, 2017	24.75	24.75	24.60	24.60
3201	NASDAQ	ORRF	Tue, Oct 17, 2017	25.25	25.30	24.70	24.75
3200	NASDAQ	ORRF	Mon, Oct 16, 2017	25.40	25.59	25.28	25.30
3199	NASDAQ	ORRF	Fri, Oct 13, 2017	25.25	25.40	25.20	25.25
3198	NASDAQ	ORRF	Thu, Oct 12, 2017	25.40	25.40	25.15	25.15
3197	NASDAQ	ORRF	Wed, Oct 11, 2017	25.05	25.25	24.95	25.20
3196	NASDAQ	ORRF	Tue, Oct 10, 2017	25.00	25.33	24.95	25.10
3195	NASDAQ	ORRF	Mon, Oct 9, 2017	24.80	25.20	24.80	25.00
3194	NASDAQ	ORRF	Fri, Oct 6, 2017	24.95	25.15	24.89	25.00
3193	NASDAQ	ORRF	Thu, Oct 5, 2017	24.90	25.23	24.58	25.05
3192	NASDAQ	ORRF	Wed, Oct 4, 2017	25.15	25.56	24.95	24.95
3191	NASDAQ	ORRF	Tue, Oct 3, 2017	25.15	25.40	25.00	25.25
3190	NASDAQ	ORRF	Mon, Oct 2, 2017	25.05	25.10	24.95	25.05
3189	NASDAQ	ORRF	Fri, Sep 29, 2017	24.90	25.15	24.75	24.90
3188	NASDAQ	ORRF	Thu, Sep 28, 2017	25.05	25.05	24.80	24.90
3187	NASDAQ	ORRF	Wed, Sep 27, 2017	24.80	25.15	24.80	25.15
3186	NASDAQ	ORRF	Tue, Sep 26, 2017	24.76	24.93	24.70	24.90
3185	NASDAQ	ORRF	Mon, Sep 25, 2017	24.90	24.95	24.80	24.80
3184	NASDAQ	ORRF	Fri, Sep 22, 2017	24.80	24.95	24.70	24.85
3183	NASDAQ	ORRF	Thu, Sep 21, 2017	24.70	24.80	24.65	24.80
3182	NASDAQ	ORRF	Wed, Sep 20, 2017	24.55	24.65	24.50	24.60
3181	NASDAQ	ORRF	Tue, Sep 19, 2017	24.65	24.65	24.00	24.30
3180	NASDAQ	ORRF	Mon, Sep 18, 2017	24.45	25.00	24.40	24.80
3179	NASDAQ	ORRF	Fri, Sep 15, 2017	24.55	24.90	23.85	24.65
3178	NASDAQ	ORRF	Thu, Sep 14, 2017	24.85	24.85	24.20	24.45
3177	NASDAQ	ORRF	Wed, Sep 13, 2017	24.60	24.90	24.50	24.50
3176	NASDAQ	ORRF	Tue, Sep 12, 2017	24.40	24.50	24.36	24.40
3175	NASDAQ	ORRF	Mon, Sep 11, 2017	24.00	24.43	23.95	24.40
3174	NASDAQ	ORRF	Fri, Sep 8, 2017	24.50	24.55	23.75	23.85
3173	NASDAQ	ORRF	Thu, Sep 7, 2017	24.10	24.55	24.10	24.25
3172	NASDAQ	ORRF	Wed, Sep 6, 2017	24.30	24.30	23.70	24.00
3171	NASDAQ	ORRF	Tue, Sep 5, 2017	24.15	24.35	24.10	24.10
3170	NASDAQ	ORRF	Fri, Sep 1, 2017	24.30	24.85	24.15	24.85
3169	NASDAQ	ORRF	Thu, Aug 31, 2017	24.15	24.65	24.15	24.45
3168	NASDAQ	ORRF	Wed, Aug 30, 2017	24.85	24.90	24.05	24.05
3167	NASDAQ	ORRF	Tue, Aug 29, 2017	24.80	24.95	24.75	24.85
3166	NASDAQ	ORRF	Mon, Aug 28, 2017	25.10	25.30	24.50	24.80
3165	NASDAQ	ORRF	Fri, Aug 25, 2017	24.75	25.30	24.70	25.15
3164	NASDAQ	ORRF	Thu, Aug 24, 2017	24.45	24.90	24.25	24.90
3163	NASDAQ	ORRF	Wed, Aug 23, 2017	24.45	24.50	24.30	24.45
3162	NASDAQ	ORRF	Tue, Aug 22, 2017	24.50	24.75	24.40	24.60
3161	NASDAQ	ORRF	Mon, Aug 21, 2017	24.75	24.75	24.30	24.45
3160	NASDAQ	ORRF	Fri, Aug 18, 2017	24.25	25.05	24.25	24.65
3159	NASDAQ	ORRF	Thu, Aug 17, 2017	24.35	24.60	24.35	24.50
3158	NASDAQ	ORRF	Wed, Aug 16, 2017	25.40	25.40	24.20	24.35
3157	NASDAQ	ORRF	Tue, Aug 15, 2017	25.40	25.50	25.35	25.35
3156	NASDAQ	ORRF	Mon, Aug 14, 2017	25.33	25.40	25.15	25.40
3155	NASDAQ	ORRF	Fri, Aug 11, 2017	25.30	25.30	25.00	25.00
3154	NASDAQ	ORRF	Thu, Aug 10, 2017	25.15	25.35	25.00	25.10
3153	NASDAQ	ORRF	Wed, Aug 9, 2017	25.75	25.75	25.05	25.30
3152	NASDAQ	ORRF	Tue, Aug 8, 2017	26.35	26.35	25.80	25.90
3151	NASDAQ	ORRF	Mon, Aug 7, 2017	25.40	26.20	25.40	26.10
3150	NASDAQ	ORRF	Fri, Aug 4, 2017	25.75	25.75	25.30	25.35
3149	NASDAQ	ORRF	Thu, Aug 3, 2017	25.25	25.95	24.50	25.95
3148	NASDAQ	ORRF	Wed, Aug 2, 2017	26.20	26.55	25.30	25.30
3147	NASDAQ	ORRF	Tue, Aug 1, 2017	25.24	26.45	25.24	26.30
3146	NASDAQ	ORRF	Mon, Jul 31, 2017	24.25	25.55	24.05	25.00
3145	NASDAQ	ORRF	Fri, Jul 28, 2017	23.20	24.00	23.20	23.95
3144	NASDAQ	ORRF	Thu, Jul 27, 2017	23.00	23.45	22.70	23.35
3143	NASDAQ	ORRF	Wed, Jul 26, 2017	22.65	22.75	22.50	22.50
3142	NASDAQ	ORRF	Tue, Jul 25, 2017	22.50	22.75	22.45	22.45
3141	NASDAQ	ORRF	Mon, Jul 24, 2017	22.50	22.60	22.40	22.40
3140	NASDAQ	ORRF	Fri, Jul 21, 2017	22.70	22.70	22.40	22.55
3139	NASDAQ	ORRF	Thu, Jul 20, 2017	22.25	22.45	22.25	22.45
3138	NASDAQ	ORRF	Wed, Jul 19, 2017	22.45	22.60	22.45	22.45
3137	NASDAQ	ORRF	Tue, Jul 18, 2017	22.40	22.55	22.40	22.50
3136	NASDAQ	ORRF	Mon, Jul 17, 2017	22.45	22.60	22.44	22.60
3135	NASDAQ	ORRF	Fri, Jul 14, 2017	22.40	22.60	22.25	22.50
3134	NASDAQ	ORRF	Thu, Jul 13, 2017	22.60	22.63	22.50	22.55
3133	NASDAQ	ORRF	Wed, Jul 12, 2017	22.35	22.60	22.35	22.55
3132	NASDAQ	ORRF	Tue, Jul 11, 2017	22.15	22.45	22.15	22.40
3131	NASDAQ	ORRF	Mon, Jul 10, 2017	22.65	22.80	22.60	22.60
3130	NASDAQ	ORRF	Fri, Jul 7, 2017	22.50	22.85	22.15	22.85
3129	NASDAQ	ORRF	Thu, Jul 6, 2017	22.35	22.80	22.15	22.55
3128	NASDAQ	ORRF	Wed, Jul 5, 2017	22.70	22.80	22.20	22.35
3127	NASDAQ	ORRF	Mon, Jul 3, 2017	22.80	22.80	22.65	22.70
3126	NASDAQ	ORRF	Fri, Jun 30, 2017	22.90	22.95	22.80	22.85
3125	NASDAQ	ORRF	Thu, Jun 29, 2017	22.40	22.90	22.30	22.70
3124	NASDAQ	ORRF	Wed, Jun 28, 2017	22.40	22.40	22.00	22.35
3123	NASDAQ	ORRF	Tue, Jun 27, 2017	22.30	22.40	22.00	22.40
3122	NASDAQ	ORRF	Mon, Jun 26, 2017	22.35	22.40	22.10	22.35
3121	NASDAQ	ORRF	Fri, Jun 23, 2017	22.15	22.75	21.95	22.35
3120	NASDAQ	ORRF	Thu, Jun 22, 2017	22.10	22.55	21.95	21.95
3119	NASDAQ	ORRF	Wed, Jun 21, 2017	22.80	23.00	22.00	22.05
3118	NASDAQ	ORRF	Tue, Jun 20, 2017	22.70	23.00	22.70	22.80
3117	NASDAQ	ORRF	Mon, Jun 19, 2017	22.65	22.85	22.35	22.85
3116	NASDAQ	ORRF	Fri, Jun 16, 2017	20.55	22.75	20.40	22.50
3115	NASDAQ	ORRF	Thu, Jun 15, 2017	21.85	22.00	21.75	21.75
3114	NASDAQ	ORRF	Wed, Jun 14, 2017	21.83	22.05	21.15	21.65
3113	NASDAQ	ORRF	Tue, Jun 13, 2017	22.00	22.05	21.75	21.80
3112	NASDAQ	ORRF	Mon, Jun 12, 2017	22.60	22.60	21.95	21.95
3111	NASDAQ	ORRF	Fri, Jun 9, 2017	22.18	22.80	22.18	22.65
3110	NASDAQ	ORRF	Thu, Jun 8, 2017	21.20	21.96	20.75	21.90
3109	NASDAQ	ORRF	Wed, Jun 7, 2017	21.60	21.65	21.00	21.10
3108	NASDAQ	ORRF	Tue, Jun 6, 2017	21.85	21.95	21.60	21.60
3107	NASDAQ	ORRF	Mon, Jun 5, 2017	22.00	22.35	21.95	22.05
3106	NASDAQ	ORRF	Fri, Jun 2, 2017	22.10	22.20	21.60	21.70
3105	NASDAQ	ORRF	Thu, Jun 1, 2017	21.20	21.85	21.20	21.55
3104	NASDAQ	ORRF	Wed, May 31, 2017	21.20	21.50	20.60	21.10
3103	NASDAQ	ORRF	Tue, May 30, 2017	21.40	21.45	19.93	20.90
3102	NASDAQ	ORRF	Fri, May 26, 2017	21.90	21.90	21.50	21.50
3101	NASDAQ	ORRF	Thu, May 25, 2017	22.35	22.35	22.10	22.10
3100	NASDAQ	ORRF	Wed, May 24, 2017	22.15	22.20	22.05	22.20
3099	NASDAQ	ORRF	Tue, May 23, 2017	21.90	22.20	21.90	22.10
3098	NASDAQ	ORRF	Mon, May 22, 2017	21.85	21.95	21.75	21.75
3097	NASDAQ	ORRF	Fri, May 19, 2017	22.00	22.24	21.05	21.70
3096	NASDAQ	ORRF	Thu, May 18, 2017	21.65	22.10	21.65	22.00
3095	NASDAQ	ORRF	Wed, May 17, 2017	21.65	22.00	21.65	21.85
3094	NASDAQ	ORRF	Tue, May 16, 2017	21.70	22.15	21.45	22.00
3093	NASDAQ	ORRF	Mon, May 15, 2017	21.20	21.50	21.05	21.50
3092	NASDAQ	ORRF	Fri, May 12, 2017	20.85	21.30	20.85	21.05
3091	NASDAQ	ORRF	Thu, May 11, 2017	20.65	20.75	20.35	20.55
3090	NASDAQ	ORRF	Wed, May 10, 2017	20.80	20.98	20.15	20.20
3089	NASDAQ	ORRF	Tue, May 9, 2017	22.00	22.00	20.60	20.75
3088	NASDAQ	ORRF	Mon, May 8, 2017	22.00	22.00	21.40	21.40
3087	NASDAQ	ORRF	Fri, May 5, 2017	22.00	22.13	21.90	21.95
3086	NASDAQ	ORRF	Thu, May 4, 2017	21.70	22.19	21.70	21.80
3085	NASDAQ	ORRF	Wed, May 3, 2017	21.80	22.09	21.40	21.65
3084	NASDAQ	ORRF	Tue, May 2, 2017	21.20	22.05	21.20	21.90
3083	NASDAQ	ORRF	Mon, May 1, 2017	22.10	22.10	21.30	21.40
3082	NASDAQ	ORRF	Fri, Apr 28, 2017	21.80	22.05	21.40	21.45
3081	NASDAQ	ORRF	Thu, Apr 27, 2017	21.95	22.75	21.70	22.00
3080	NASDAQ	ORRF	Wed, Apr 26, 2017	22.40	23.00	21.95	21.95
3079	NASDAQ	ORRF	Tue, Apr 25, 2017	22.40	22.60	22.40	22.40
3078	NASDAQ	ORRF	Mon, Apr 24, 2017	22.60	22.75	22.30	22.40
3077	NASDAQ	ORRF	Fri, Apr 21, 2017	21.70	22.45	21.70	22.35
3076	NASDAQ	ORRF	Thu, Apr 20, 2017	20.75	21.95	20.75	21.95
3075	NASDAQ	ORRF	Wed, Apr 19, 2017	20.73	21.05	20.50	20.60
3074	NASDAQ	ORRF	Tue, Apr 18, 2017	20.70	21.05	20.70	20.75
3073	NASDAQ	ORRF	Mon, Apr 17, 2017	20.45	20.50	20.30	20.35
3072	NASDAQ	ORRF	Thu, Apr 13, 2017	20.25	20.25	20.05	20.20
3071	NASDAQ	ORRF	Wed, Apr 12, 2017	20.40	20.51	20.05	20.05
3070	NASDAQ	ORRF	Tue, Apr 11, 2017	19.85	20.40	19.85	20.40
3069	NASDAQ	ORRF	Mon, Apr 10, 2017	20.17	20.25	19.90	19.90
3068	NASDAQ	ORRF	Fri, Apr 7, 2017	19.90	20.20	19.65	20.05
3067	NASDAQ	ORRF	Thu, Apr 6, 2017	20.50	20.55	19.05	19.90
3066	NASDAQ	ORRF	Wed, Apr 5, 2017	21.75	21.75	20.40	20.40
3065	NASDAQ	ORRF	Tue, Apr 4, 2017	22.10	22.10	21.50	21.50
3064	NASDAQ	ORRF	Mon, Apr 3, 2017	22.25	22.50	21.75	21.80
3063	NASDAQ	ORRF	Fri, Mar 31, 2017	22.15	22.40	22.03	22.35
3062	NASDAQ	ORRF	Thu, Mar 30, 2017	22.00	22.65	21.95	22.35
3061	NASDAQ	ORRF	Wed, Mar 29, 2017	21.05	21.75	21.00	21.60
3060	NASDAQ	ORRF	Tue, Mar 28, 2017	20.85	21.10	20.80	21.10
3059	NASDAQ	ORRF	Mon, Mar 27, 2017	20.50	20.95	20.35	20.75
3058	NASDAQ	ORRF	Fri, Mar 24, 2017	21.05	21.15	20.55	20.65
3057	NASDAQ	ORRF	Thu, Mar 23, 2017	21.10	21.80	21.10	21.50
3056	NASDAQ	ORRF	Wed, Mar 22, 2017	21.65	21.65	21.25	21.25
3055	NASDAQ	ORRF	Tue, Mar 21, 2017	21.95	22.05	21.45	21.45
3054	NASDAQ	ORRF	Mon, Mar 20, 2017	21.40	22.00	21.40	21.85
3053	NASDAQ	ORRF	Fri, Mar 17, 2017	20.90	21.60	20.90	21.40
3052	NASDAQ	ORRF	Thu, Mar 16, 2017	20.95	21.15	20.90	21.05
3051	NASDAQ	ORRF	Wed, Mar 15, 2017	20.75	21.20	20.60	21.20
3050	NASDAQ	ORRF	Tue, Mar 14, 2017	21.15	21.15	20.65	20.80
3049	NASDAQ	ORRF	Mon, Mar 13, 2017	20.20	20.85	20.20	20.65
3048	NASDAQ	ORRF	Fri, Mar 10, 2017	20.80	20.80	20.00	20.30
3047	NASDAQ	ORRF	Thu, Mar 9, 2017	21.25	21.50	20.60	20.60
3046	NASDAQ	ORRF	Wed, Mar 8, 2017	20.85	20.90	20.50	20.55
3045	NASDAQ	ORRF	Tue, Mar 7, 2017	21.10	21.17	20.70	20.70
3044	NASDAQ	ORRF	Mon, Mar 6, 2017	21.25	21.25	21.05	21.10
3043	NASDAQ	ORRF	Fri, Mar 3, 2017	22.05	22.05	21.50	21.75
3042	NASDAQ	ORRF	Thu, Mar 2, 2017	22.25	22.65	21.80	21.90
3041	NASDAQ	ORRF	Wed, Mar 1, 2017	22.05	22.60	22.05	22.45
3040	NASDAQ	ORRF	Tue, Feb 28, 2017	22.20	22.20	21.85	21.85
3039	NASDAQ	ORRF	Mon, Feb 27, 2017	22.58	22.58	22.15	22.45
3038	NASDAQ	ORRF	Fri, Feb 24, 2017	23.00	23.00	22.10	22.50
3037	NASDAQ	ORRF	Thu, Feb 23, 2017	23.05	23.15	23.00	23.00
3036	NASDAQ	ORRF	Wed, Feb 22, 2017	23.30	23.30	23.05	23.05
3035	NASDAQ	ORRF	Tue, Feb 21, 2017	23.10	23.25	23.05	23.25
3034	NASDAQ	ORRF	Fri, Feb 17, 2017	23.15	23.25	22.95	23.20
3033	NASDAQ	ORRF	Thu, Feb 16, 2017	23.20	23.25	23.05	23.05
3032	NASDAQ	ORRF	Wed, Feb 15, 2017	23.10	23.40	22.85	23.35
3031	NASDAQ	ORRF	Tue, Feb 14, 2017	22.90	23.30	22.85	23.25
3030	NASDAQ	ORRF	Mon, Feb 13, 2017	22.55	22.90	22.55	22.90
3029	NASDAQ	ORRF	Fri, Feb 10, 2017	22.35	22.60	22.30	22.50
3028	NASDAQ	ORRF	Thu, Feb 9, 2017	22.22	22.30	22.20	22.30
3027	NASDAQ	ORRF	Wed, Feb 8, 2017	22.20	22.35	22.10	22.20
3026	NASDAQ	ORRF	Tue, Feb 7, 2017	22.30	22.45	22.15	22.30
3025	NASDAQ	ORRF	Mon, Feb 6, 2017	22.00	22.20	21.95	22.00
3024	NASDAQ	ORRF	Fri, Feb 3, 2017	22.10	22.10	21.85	22.00
3023	NASDAQ	ORRF	Thu, Feb 2, 2017	22.15	22.15	21.75	21.85
3022	NASDAQ	ORRF	Wed, Feb 1, 2017	22.16	22.16	21.95	22.15
3021	NASDAQ	ORRF	Tue, Jan 31, 2017	22.35	22.40	21.70	21.95
3020	NASDAQ	ORRF	Mon, Jan 30, 2017	22.35	22.50	22.30	22.35
3019	NASDAQ	ORRF	Fri, Jan 27, 2017	22.90	23.00	22.75	22.75
3018	NASDAQ	ORRF	Thu, Jan 26, 2017	23.05	23.05	22.55	22.85
3017	NASDAQ	ORRF	Wed, Jan 25, 2017	22.40	22.45	22.35	22.40
3016	NASDAQ	ORRF	Tue, Jan 24, 2017	22.35	22.50	22.35	22.45
3015	NASDAQ	ORRF	Mon, Jan 23, 2017	22.45	22.50	22.35	22.40
3014	NASDAQ	ORRF	Fri, Jan 20, 2017	22.35	22.50	22.35	22.35
3013	NASDAQ	ORRF	Thu, Jan 19, 2017	22.60	22.60	22.35	22.35
3012	NASDAQ	ORRF	Wed, Jan 18, 2017	22.50	22.65	22.35	22.60
3011	NASDAQ	ORRF	Tue, Jan 17, 2017	22.55	23.05	22.40	22.40
3010	NASDAQ	ORRF	Fri, Jan 13, 2017	22.90	22.90	22.35	22.60
3009	NASDAQ	ORRF	Thu, Jan 12, 2017	22.50	22.65	22.35	22.35
3008	NASDAQ	ORRF	Wed, Jan 11, 2017	22.40	22.60	22.30	22.50
3007	NASDAQ	ORRF	Tue, Jan 10, 2017	22.90	23.25	22.30	22.50
3006	NASDAQ	ORRF	Mon, Jan 9, 2017	22.75	22.75	22.30	22.35
3005	NASDAQ	ORRF	Fri, Jan 6, 2017	22.95	23.05	22.30	22.30
3004	NASDAQ	ORRF	Thu, Jan 5, 2017	22.95	22.95	22.80	22.80
3003	NASDAQ	ORRF	Wed, Jan 4, 2017	22.65	23.00	22.65	23.00
3002	NASDAQ	ORRF	Tue, Jan 3, 2017	22.50	22.65	22.30	22.60
3001	NASDAQ	ORRF	Fri, Dec 30, 2016	22.40	22.45	22.35	22.40
3000	NASDAQ	ORRF	Thu, Dec 29, 2016	22.75	22.75	22.25	22.35
2999	NASDAQ	ORRF	Wed, Dec 28, 2016	22.95	22.95	22.65	22.65
2998	NASDAQ	ORRF	Tue, Dec 27, 2016	23.10	23.10	22.95	23.00
2997	NASDAQ	ORRF	Fri, Dec 23, 2016	23.15	23.15	23.03	23.15
2996	NASDAQ	ORRF	Thu, Dec 22, 2016	23.25	23.25	23.00	23.15
2995	NASDAQ	ORRF	Wed, Dec 21, 2016	23.25	23.60	23.16	23.60
2994	NASDAQ	ORRF	Tue, Dec 20, 2016	23.60	23.60	23.30	23.60
2993	NASDAQ	ORRF	Mon, Dec 19, 2016	23.60	23.60	23.45	23.45
2992	NASDAQ	ORRF	Fri, Dec 16, 2016	23.45	23.60	23.00	23.45
2991	NASDAQ	ORRF	Thu, Dec 15, 2016	22.95	23.75	22.95	23.50
2990	NASDAQ	ORRF	Wed, Dec 14, 2016	23.25	23.50	23.25	23.35
2989	NASDAQ	ORRF	Tue, Dec 13, 2016	23.10	23.35	23.10	23.30
2988	NASDAQ	ORRF	Mon, Dec 12, 2016	22.05	23.40	22.05	23.15
2987	NASDAQ	ORRF	Fri, Dec 9, 2016	22.85	23.25	22.85	23.15
2986	NASDAQ	ORRF	Thu, Dec 8, 2016	22.35	23.05	22.27	22.95
2985	NASDAQ	ORRF	Wed, Dec 7, 2016	22.60	22.90	21.95	22.20
2984	NASDAQ	ORRF	Tue, Dec 6, 2016	22.00	22.75	21.85	22.70
2983	NASDAQ	ORRF	Mon, Dec 5, 2016	21.15	22.20	21.15	22.10
2982	NASDAQ	ORRF	Fri, Dec 2, 2016	21.85	21.85	21.05	21.10
2981	NASDAQ	ORRF	Thu, Dec 1, 2016	22.40	22.40	21.90	21.95
2980	NASDAQ	ORRF	Wed, Nov 30, 2016	22.60	22.95	22.25	22.25
2979	NASDAQ	ORRF	Tue, Nov 29, 2016	22.40	22.60	22.30	22.45
2978	NASDAQ	ORRF	Mon, Nov 28, 2016	22.00	22.68	22.00	22.35
2977	NASDAQ	ORRF	Fri, Nov 25, 2016	22.00	22.25	21.95	22.25
2976	NASDAQ	ORRF	Wed, Nov 23, 2016	21.15	22.30	20.50	22.00
2975	NASDAQ	ORRF	Tue, Nov 22, 2016	19.25	21.10	19.25	21.05
2974	NASDAQ	ORRF	Mon, Nov 21, 2016	19.50	19.50	19.10	19.35
2973	NASDAQ	ORRF	Fri, Nov 18, 2016	19.40	19.45	19.30	19.40
2972	NASDAQ	ORRF	Thu, Nov 17, 2016	19.10	19.50	19.10	19.30
2971	NASDAQ	ORRF	Wed, Nov 16, 2016	19.25	19.25	18.95	19.10
2970	NASDAQ	ORRF	Tue, Nov 15, 2016	19.35	19.35	19.15	19.15
2969	NASDAQ	ORRF	Mon, Nov 14, 2016	19.50	19.60	19.20	19.35
2968	NASDAQ	ORRF	Fri, Nov 11, 2016	19.05	19.50	19.05	19.45
2967	NASDAQ	ORRF	Thu, Nov 10, 2016	18.60	19.30	18.50	19.10
2966	NASDAQ	ORRF	Wed, Nov 9, 2016	18.50	18.90	18.10	18.55
2965	NASDAQ	ORRF	Tue, Nov 8, 2016	18.50	18.55	18.35	18.50
2964	NASDAQ	ORRF	Mon, Nov 7, 2016	19.70	19.70	18.05	18.50
2963	NASDAQ	ORRF	Fri, Nov 4, 2016	20.00	20.00	19.50	19.50
2962	NASDAQ	ORRF	Thu, Nov 3, 2016	19.90	19.95	19.75	19.75
2961	NASDAQ	ORRF	Wed, Nov 2, 2016	20.50	20.50	19.60	19.75
2960	NASDAQ	ORRF	Tue, Nov 1, 2016	20.82	20.82	20.05	20.40
2959	NASDAQ	ORRF	Mon, Oct 31, 2016	20.35	20.90	20.35	20.90
2958	NASDAQ	ORRF	Fri, Oct 28, 2016	20.88	20.88	20.13	20.50
2957	NASDAQ	ORRF	Thu, Oct 27, 2016	20.92	20.97	20.78	20.81
2956	NASDAQ	ORRF	Wed, Oct 26, 2016	20.85	21.01	20.64	20.81
2955	NASDAQ	ORRF	Tue, Oct 25, 2016	20.23	21.36	20.23	20.80
2954	NASDAQ	ORRF	Mon, Oct 24, 2016	20.24	21.00	20.24	20.85
2953	NASDAQ	ORRF	Fri, Oct 21, 2016	20.12	20.38	20.12	20.31
2952	NASDAQ	ORRF	Thu, Oct 20, 2016	20.43	20.45	19.94	20.28
2951	NASDAQ	ORRF	Wed, Oct 19, 2016	20.05	20.50	20.01	20.33
2950	NASDAQ	ORRF	Tue, Oct 18, 2016	20.05	20.05	19.84	19.97
2949	NASDAQ	ORRF	Mon, Oct 17, 2016	19.93	19.98	19.77	19.83
2948	NASDAQ	ORRF	Fri, Oct 14, 2016	19.91	20.05	19.91	19.91
2947	NASDAQ	ORRF	Thu, Oct 13, 2016	19.95	20.00	19.85	19.85
2946	NASDAQ	ORRF	Wed, Oct 12, 2016	19.95	20.00	19.85	20.00
2945	NASDAQ	ORRF	Tue, Oct 11, 2016	20.01	20.07	19.85	19.85
2944	NASDAQ	ORRF	Mon, Oct 10, 2016	20.03	20.14	19.99	20.09
2943	NASDAQ	ORRF	Fri, Oct 7, 2016	19.79	19.90	19.78	19.78
2942	NASDAQ	ORRF	Thu, Oct 6, 2016	19.81	20.00	19.70	19.84
2941	NASDAQ	ORRF	Wed, Oct 5, 2016	19.46	19.90	19.35	19.81
2940	NASDAQ	ORRF	Tue, Oct 4, 2016	19.65	20.39	19.31	19.68
2939	NASDAQ	ORRF	Mon, Oct 3, 2016	19.64	19.78	19.47	19.73
2938	NASDAQ	ORRF	Fri, Sep 30, 2016	19.84	20.75	19.59	19.75
2937	NASDAQ	ORRF	Thu, Sep 29, 2016	20.80	20.80	20.05	20.07
2936	NASDAQ	ORRF	Wed, Sep 28, 2016	21.29	21.79	20.60	20.94
2935	NASDAQ	ORRF	Tue, Sep 27, 2016	21.74	22.02	21.50	21.85
2934	NASDAQ	ORRF	Mon, Sep 26, 2016	21.44	21.91	21.10	21.67
2933	NASDAQ	ORRF	Fri, Sep 23, 2016	21.26	21.73	21.05	21.42
2932	NASDAQ	ORRF	Thu, Sep 22, 2016	21.54	21.79	21.40	21.45
2931	NASDAQ	ORRF	Wed, Sep 21, 2016	21.60	21.86	20.91	21.27
2930	NASDAQ	ORRF	Tue, Sep 20, 2016	21.25	21.79	20.53	21.53
2929	NASDAQ	ORRF	Mon, Sep 19, 2016	20.43	21.70	20.07	21.42
2928	NASDAQ	ORRF	Fri, Sep 16, 2016	20.28	21.10	19.99	20.29
2927	NASDAQ	ORRF	Thu, Sep 15, 2016	21.67	22.65	19.67	20.08
2926	NASDAQ	ORRF	Wed, Sep 14, 2016	22.09	22.84	21.76	21.96
2925	NASDAQ	ORRF	Tue, Sep 13, 2016	22.78	22.78	21.96	22.13
2924	NASDAQ	ORRF	Mon, Sep 12, 2016	22.31	22.55	21.72	22.34
2923	NASDAQ	ORRF	Fri, Sep 9, 2016	22.80	23.13	22.54	22.56
2922	NASDAQ	ORRF	Thu, Sep 8, 2016	23.18	23.73	23.01	23.29
2921	NASDAQ	ORRF	Wed, Sep 7, 2016	23.50	23.51	23.22	23.37
2920	NASDAQ	ORRF	Tue, Sep 6, 2016	22.40	23.39	22.10	23.24
2919	NASDAQ	ORRF	Fri, Sep 2, 2016	21.25	21.58	21.22	21.46
2918	NASDAQ	ORRF	Thu, Sep 1, 2016	20.12	20.85	20.12	20.75
2917	NASDAQ	ORRF	Wed, Aug 31, 2016	20.28	20.42	20.21	20.39
2916	NASDAQ	ORRF	Tue, Aug 30, 2016	20.17	20.71	20.17	20.31
2915	NASDAQ	ORRF	Mon, Aug 29, 2016	20.41	20.41	19.92	20.28
2914	NASDAQ	ORRF	Fri, Aug 26, 2016	20.45	20.50	20.29	20.29
2913	NASDAQ	ORRF	Thu, Aug 25, 2016	20.19	20.40	20.19	20.40
2912	NASDAQ	ORRF	Wed, Aug 24, 2016	19.84	20.45	19.84	20.35
2911	NASDAQ	ORRF	Tue, Aug 23, 2016	20.13	20.24	19.72	19.95
2910	NASDAQ	ORRF	Mon, Aug 22, 2016	19.91	20.25	19.86	20.24
2909	NASDAQ	ORRF	Fri, Aug 19, 2016	19.73	19.95	19.65	19.93
2908	NASDAQ	ORRF	Thu, Aug 18, 2016	19.76	19.76	19.45	19.68
2907	NASDAQ	ORRF	Wed, Aug 17, 2016	19.55	19.82	18.92	19.81
2906	NASDAQ	ORRF	Tue, Aug 16, 2016	19.91	19.95	19.30	19.55
2905	NASDAQ	ORRF	Mon, Aug 15, 2016	19.79	19.84	19.79	19.84
2904	NASDAQ	ORRF	Fri, Aug 12, 2016	19.23	19.95	19.23	19.88
2903	NASDAQ	ORRF	Thu, Aug 11, 2016	19.19	19.42	19.19	19.42
2902	NASDAQ	ORRF	Wed, Aug 10, 2016	19.39	19.50	19.25	19.35
2901	NASDAQ	ORRF	Tue, Aug 9, 2016	19.27	19.49	19.27	19.46
2900	NASDAQ	ORRF	Mon, Aug 8, 2016	19.21	19.48	19.15	19.42
2899	NASDAQ	ORRF	Fri, Aug 5, 2016	19.04	19.39	19.04	19.39
2898	NASDAQ	ORRF	Thu, Aug 4, 2016	19.23	19.40	18.92	19.04
2897	NASDAQ	ORRF	Wed, Aug 3, 2016	19.40	19.40	19.00	19.10
2896	NASDAQ	ORRF	Tue, Aug 2, 2016	19.49	19.60	19.20	19.27
2895	NASDAQ	ORRF	Mon, Aug 1, 2016	19.34	19.63	19.25	19.44
2894	NASDAQ	ORRF	Fri, Jul 29, 2016	19.05	19.40	18.48	19.34
2893	NASDAQ	ORRF	Thu, Jul 28, 2016	19.56	19.56	18.91	19.28
2892	NASDAQ	ORRF	Wed, Jul 27, 2016	19.25	19.41	19.01	19.34
2891	NASDAQ	ORRF	Tue, Jul 26, 2016	19.12	19.25	19.04	19.24
2890	NASDAQ	ORRF	Mon, Jul 25, 2016	19.15	19.40	18.99	19.12
2889	NASDAQ	ORRF	Fri, Jul 22, 2016	19.40	19.40	19.10	19.31
2888	NASDAQ	ORRF	Thu, Jul 21, 2016	19.11	19.64	18.85	19.53
2887	NASDAQ	ORRF	Wed, Jul 20, 2016	18.85	19.45	18.85	19.40
2886	NASDAQ	ORRF	Tue, Jul 19, 2016	19.23	19.59	19.15	19.31
2885	NASDAQ	ORRF	Mon, Jul 18, 2016	18.91	19.58	18.91	19.32
2884	NASDAQ	ORRF	Fri, Jul 15, 2016	19.10	19.35	18.97	19.15
2883	NASDAQ	ORRF	Thu, Jul 14, 2016	18.55	19.00	18.31	18.99
2882	NASDAQ	ORRF	Wed, Jul 13, 2016	18.15	18.72	18.11	18.51
2881	NASDAQ	ORRF	Tue, Jul 12, 2016	17.71	18.43	17.71	18.26
2880	NASDAQ	ORRF	Mon, Jul 11, 2016	17.79	18.04	17.59	17.87
2879	NASDAQ	ORRF	Fri, Jul 8, 2016	18.02	18.24	17.74	17.95
2878	NASDAQ	ORRF	Thu, Jul 7, 2016	18.22	18.22	17.68	17.94
2877	NASDAQ	ORRF	Wed, Jul 6, 2016	17.76	17.96	17.63	17.76
2876	NASDAQ	ORRF	Tue, Jul 5, 2016	17.82	18.06	17.60	17.76
2875	NASDAQ	ORRF	Fri, Jul 1, 2016	17.90	18.47	17.81	17.92
2874	NASDAQ	ORRF	Thu, Jun 30, 2016	17.95	18.91	17.81	18.05
2873	NASDAQ	ORRF	Wed, Jun 29, 2016	18.15	18.77	17.79	17.95
2872	NASDAQ	ORRF	Tue, Jun 28, 2016	18.03	18.20	17.80	17.95
2871	NASDAQ	ORRF	Mon, Jun 27, 2016	18.05	18.46	17.58	17.85
2870	NASDAQ	ORRF	Fri, Jun 24, 2016	18.05	18.75	17.56	17.95
2869	NASDAQ	ORRF	Thu, Jun 23, 2016	17.71	18.50	17.61	18.28
2868	NASDAQ	ORRF	Wed, Jun 22, 2016	18.19	18.52	17.38	17.82
2867	NASDAQ	ORRF	Tue, Jun 21, 2016	17.83	18.38	17.79	18.37
2866	NASDAQ	ORRF	Mon, Jun 20, 2016	18.01	18.14	17.34	17.75
2865	NASDAQ	ORRF	Fri, Jun 17, 2016	18.20	19.11	17.25	17.90
2864	NASDAQ	ORRF	Thu, Jun 16, 2016	18.27	18.37	18.00	18.15
2863	NASDAQ	ORRF	Wed, Jun 15, 2016	18.31	19.45	18.07	18.55
2862	NASDAQ	ORRF	Tue, Jun 14, 2016	18.30	18.63	17.68	18.24
2861	NASDAQ	ORRF	Mon, Jun 13, 2016	18.75	18.81	17.88	18.25
2860	NASDAQ	ORRF	Fri, Jun 10, 2016	18.84	19.30	18.51	18.57
2859	NASDAQ	ORRF	Thu, Jun 9, 2016	19.69	19.69	18.83	19.21
2858	NASDAQ	ORRF	Wed, Jun 8, 2016	19.28	19.69	18.80	19.39
2857	NASDAQ	ORRF	Tue, Jun 7, 2016	19.53	19.93	19.21	19.23
2856	NASDAQ	ORRF	Mon, Jun 6, 2016	18.68	19.85	18.65	19.75
2855	NASDAQ	ORRF	Fri, Jun 3, 2016	18.90	18.90	18.63	18.63
2854	NASDAQ	ORRF	Thu, Jun 2, 2016	18.95	19.00	18.50	18.87
2853	NASDAQ	ORRF	Wed, Jun 1, 2016	18.68	19.00	18.58	18.58
2852	NASDAQ	ORRF	Tue, May 31, 2016	19.09	19.50	18.55	18.85
2851	NASDAQ	ORRF	Fri, May 27, 2016	19.69	19.70	19.30	19.30
2850	NASDAQ	ORRF	Thu, May 26, 2016	19.93	19.95	19.42	19.50
2849	NASDAQ	ORRF	Wed, May 25, 2016	19.70	19.95	19.45	19.95
2848	NASDAQ	ORRF	Tue, May 24, 2016	19.70	19.70	19.46	19.70
2847	NASDAQ	ORRF	Mon, May 23, 2016	19.41	19.70	19.25	19.68
2846	NASDAQ	ORRF	Fri, May 20, 2016	19.50	19.50	19.32	19.40
2845	NASDAQ	ORRF	Thu, May 19, 2016	19.50	19.50	19.29	19.45
2844	NASDAQ	ORRF	Wed, May 18, 2016	19.47	19.50	19.13	19.43
2843	NASDAQ	ORRF	Tue, May 17, 2016	19.46	19.50	19.05	19.45
2842	NASDAQ	ORRF	Mon, May 16, 2016	19.30	19.50	19.08	19.40
2841	NASDAQ	ORRF	Fri, May 13, 2016	19.29	19.50	19.08	19.35
2840	NASDAQ	ORRF	Thu, May 12, 2016	19.36	19.36	19.08	19.21
2839	NASDAQ	ORRF	Wed, May 11, 2016	18.96	19.45	18.96	19.25
2838	NASDAQ	ORRF	Tue, May 10, 2016	18.43	19.34	18.11	19.25
2837	NASDAQ	ORRF	Mon, May 9, 2016	18.49	18.75	18.12	18.69
2836	NASDAQ	ORRF	Fri, May 6, 2016	18.31	18.49	18.20	18.49
2835	NASDAQ	ORRF	Thu, May 5, 2016	18.24	18.30	18.00	18.25
2834	NASDAQ	ORRF	Wed, May 4, 2016	18.20	18.39	18.19	18.19
2833	NASDAQ	ORRF	Tue, May 3, 2016	17.95	18.50	17.89	18.20
2832	NASDAQ	ORRF	Mon, May 2, 2016	17.67	18.00	17.67	17.79
2831	NASDAQ	ORRF	Fri, Apr 29, 2016	17.25	17.90	17.25	17.78
2830	NASDAQ	ORRF	Thu, Apr 28, 2016	17.95	18.00	17.05	17.55
2829	NASDAQ	ORRF	Wed, Apr 27, 2016	17.62	17.84	17.62	17.82
2828	NASDAQ	ORRF	Tue, Apr 26, 2016	17.79	18.00	17.76	18.00
2827	NASDAQ	ORRF	Mon, Apr 25, 2016	17.87	17.90	17.82	17.90
2826	NASDAQ	ORRF	Fri, Apr 22, 2016	17.75	17.75	17.75	17.75
2825	NASDAQ	ORRF	Thu, Apr 21, 2016	17.72	17.86	17.72	17.80
2824	NASDAQ	ORRF	Wed, Apr 20, 2016	17.71	17.89	17.71	17.89
2823	NASDAQ	ORRF	Tue, Apr 19, 2016	17.64	17.89	17.64	17.89
2822	NASDAQ	ORRF	Mon, Apr 18, 2016	17.96	17.96	17.52	17.67
2821	NASDAQ	ORRF	Fri, Apr 15, 2016	17.84	18.00	17.79	17.88
2820	NASDAQ	ORRF	Thu, Apr 14, 2016	17.85	17.88	17.70	17.88
2819	NASDAQ	ORRF	Wed, Apr 13, 2016	17.88	17.88	17.44	17.85
2818	NASDAQ	ORRF	Tue, Apr 12, 2016	17.86	17.86	17.78	17.86
2817	NASDAQ	ORRF	Mon, Apr 11, 2016	17.82	17.99	17.75	17.90
2816	NASDAQ	ORRF	Fri, Apr 8, 2016	18.12	18.12	17.75	17.93
2815	NASDAQ	ORRF	Thu, Apr 7, 2016	17.73	18.25	17.59	18.17
2814	NASDAQ	ORRF	Wed, Apr 6, 2016	17.47	17.80	17.08	17.75
2813	NASDAQ	ORRF	Tue, Apr 5, 2016	17.45	17.45	17.45	17.45
2812	NASDAQ	ORRF	Mon, Apr 4, 2016	17.05	17.49	17.05	17.45
2811	NASDAQ	ORRF	Fri, Apr 1, 2016	17.49	17.49	17.24	17.29
2810	NASDAQ	ORRF	Thu, Mar 31, 2016	17.40	17.40	17.35	17.54
2809	NASDAQ	ORRF	Wed, Mar 30, 2016	17.25	17.57	17.13	17.57
2808	NASDAQ	ORRF	Tue, Mar 29, 2016	17.48	17.48	17.11	17.29
2807	NASDAQ	ORRF	Mon, Mar 28, 2016	17.49	17.49	17.30	17.45
2806	NASDAQ	ORRF	Thu, Mar 24, 2016	17.08	17.08	17.08	17.38
2805	NASDAQ	ORRF	Wed, Mar 23, 2016	17.14	17.14	17.00	17.10
2804	NASDAQ	ORRF	Tue, Mar 22, 2016	17.09	17.15	17.09	17.15
2803	NASDAQ	ORRF	Mon, Mar 21, 2016	17.06	17.10	17.06	17.10
2802	NASDAQ	ORRF	Fri, Mar 18, 2016	17.13	17.13	17.13	16.97
2801	NASDAQ	ORRF	Thu, Mar 17, 2016	16.95	17.20	16.95	17.09
2800	NASDAQ	ORRF	Wed, Mar 16, 2016	17.35	17.35	16.95	16.98
2799	NASDAQ	ORRF	Tue, Mar 15, 2016	17.21	17.21	17.21	17.10
2798	NASDAQ	ORRF	Mon, Mar 14, 2016	17.32	17.32	17.32	17.32
2797	NASDAQ	ORRF	Fri, Mar 11, 2016	16.90	16.90	16.90	17.24
2796	NASDAQ	ORRF	Thu, Mar 10, 2016	17.24	17.24	17.24	16.90
2795	NASDAQ	ORRF	Wed, Mar 9, 2016	17.18	17.24	17.05	16.97
2794	NASDAQ	ORRF	Tue, Mar 8, 2016	17.00	17.19	16.85	16.85
2793	NASDAQ	ORRF	Mon, Mar 7, 2016	17.04	17.09	16.85	16.85
2792	NASDAQ	ORRF	Fri, Mar 4, 2016	17.18	17.50	16.60	16.63
2791	NASDAQ	ORRF	Thu, Mar 3, 2016	17.50	17.50	17.50	17.24
2790	NASDAQ	ORRF	Wed, Mar 2, 2016	17.73	17.80	17.38	17.73
2789	NASDAQ	ORRF	Tue, Mar 1, 2016	17.80	17.80	17.21	17.44
2788	NASDAQ	ORRF	Mon, Feb 29, 2016	17.50	17.80	17.50	17.46
2787	NASDAQ	ORRF	Fri, Feb 26, 2016	17.73	17.73	17.50	17.46
2786	NASDAQ	ORRF	Thu, Feb 25, 2016	17.55	17.95	17.55	17.73
2785	NASDAQ	ORRF	Wed, Feb 24, 2016	17.35	17.75	17.35	17.75
2784	NASDAQ	ORRF	Tue, Feb 23, 2016	17.40	17.50	17.20	17.42
2783	NASDAQ	ORRF	Mon, Feb 22, 2016	17.13	17.50	17.10	17.50
2782	NASDAQ	ORRF	Fri, Feb 19, 2016	17.18	17.39	16.96	17.10
2781	NASDAQ	ORRF	Thu, Feb 18, 2016	17.30	17.30	16.79	17.13
2780	NASDAQ	ORRF	Wed, Feb 17, 2016	16.98	17.10	16.92	16.92
2779	NASDAQ	ORRF	Tue, Feb 16, 2016	17.27	17.27	16.92	16.92
2778	NASDAQ	ORRF	Fri, Feb 12, 2016	17.39	17.49	16.92	17.00
2777	NASDAQ	ORRF	Thu, Feb 11, 2016	17.12	17.48	17.12	17.47
2776	NASDAQ	ORRF	Wed, Feb 10, 2016	17.50	17.50	17.12	17.30
2775	NASDAQ	ORRF	Tue, Feb 9, 2016	17.22	17.50	17.22	17.33
2774	NASDAQ	ORRF	Mon, Feb 8, 2016	17.49	17.50	17.42	17.47
2773	NASDAQ	ORRF	Fri, Feb 5, 2016	17.70	17.75	17.38	17.48
2772	NASDAQ	ORRF	Thu, Feb 4, 2016	17.72	17.75	17.54	17.69
2771	NASDAQ	ORRF	Wed, Feb 3, 2016	17.37	17.75	17.35	17.58
2770	NASDAQ	ORRF	Tue, Feb 2, 2016	17.86	17.86	17.42	17.69
2769	NASDAQ	ORRF	Mon, Feb 1, 2016	17.51	17.95	17.29	17.56
2768	NASDAQ	ORRF	Fri, Jan 29, 2016	17.50	17.95	17.35	17.35
2767	NASDAQ	ORRF	Thu, Jan 28, 2016	17.34	17.90	17.34	17.90
2766	NASDAQ	ORRF	Wed, Jan 27, 2016	17.50	17.50	17.20	17.50
2765	NASDAQ	ORRF	Tue, Jan 26, 2016	16.92	17.50	16.92	17.30
2764	NASDAQ	ORRF	Mon, Jan 25, 2016	17.69	17.70	16.92	17.00
2763	NASDAQ	ORRF	Fri, Jan 22, 2016	17.92	17.98	17.52	17.90
2762	NASDAQ	ORRF	Thu, Jan 21, 2016	17.95	18.03	17.43	17.78
2761	NASDAQ	ORRF	Wed, Jan 20, 2016	17.11	17.86	17.11	17.25
2760	NASDAQ	ORRF	Tue, Jan 19, 2016	17.77	17.94	17.50	17.66
2759	NASDAQ	ORRF	Fri, Jan 15, 2016	17.78	17.78	17.20	17.20
2758	NASDAQ	ORRF	Thu, Jan 14, 2016	17.94	17.94	17.33	17.78
2757	NASDAQ	ORRF	Wed, Jan 13, 2016	17.75	17.75	17.42	17.67
2756	NASDAQ	ORRF	Tue, Jan 12, 2016	17.73	17.79	17.65	17.79
2755	NASDAQ	ORRF	Mon, Jan 11, 2016	17.31	18.11	17.24	17.82
2754	NASDAQ	ORRF	Fri, Jan 8, 2016	17.04	17.33	17.04	17.32
2753	NASDAQ	ORRF	Thu, Jan 7, 2016	16.92	17.03	16.92	17.01
2752	NASDAQ	ORRF	Wed, Jan 6, 2016	17.36	17.50	16.94	17.05
2751	NASDAQ	ORRF	Tue, Jan 5, 2016	17.64	17.64	17.10	17.32
2750	NASDAQ	ORRF	Mon, Jan 4, 2016	17.89	17.89	17.76	17.76
2749	NASDAQ	ORRF	Thu, Dec 31, 2015	17.20	17.84	16.93	17.84
2748	NASDAQ	ORRF	Wed, Dec 30, 2015	17.10	17.10	17.10	17.10
2747	NASDAQ	ORRF	Tue, Dec 29, 2015	17.14	17.15	17.14	17.15
2746	NASDAQ	ORRF	Mon, Dec 28, 2015	17.00	17.03	16.70	16.96
2745	NASDAQ	ORRF	Thu, Dec 24, 2015	16.90	16.90	16.90	16.90
2744	NASDAQ	ORRF	Wed, Dec 23, 2015	16.54	17.34	16.51	17.12
2743	NASDAQ	ORRF	Tue, Dec 22, 2015	17.00	17.03	16.54	17.00
2742	NASDAQ	ORRF	Mon, Dec 21, 2015	17.49	17.55	17.14	17.14
2741	NASDAQ	ORRF	Fri, Dec 18, 2015	17.61	17.75	17.06	17.75
2740	NASDAQ	ORRF	Thu, Dec 17, 2015	17.06	17.75	17.06	17.52
2739	NASDAQ	ORRF	Wed, Dec 16, 2015	17.50	17.60	17.33	17.33
2738	NASDAQ	ORRF	Tue, Dec 15, 2015	17.04	17.50	17.04	17.50
2737	NASDAQ	ORRF	Mon, Dec 14, 2015	17.52	17.52	17.17	17.17
2736	NASDAQ	ORRF	Fri, Dec 11, 2015	17.75	17.75	17.50	17.50
2735	NASDAQ	ORRF	Thu, Dec 10, 2015	17.72	17.84	17.62	17.84
2734	NASDAQ	ORRF	Wed, Dec 9, 2015	17.52	17.88	17.52	17.72
2733	NASDAQ	ORRF	Tue, Dec 8, 2015	17.77	17.95	17.70	17.70
2732	NASDAQ	ORRF	Mon, Dec 7, 2015	17.73	17.87	17.64	17.64
2731	NASDAQ	ORRF	Fri, Dec 4, 2015	17.86	17.93	17.50	17.93
2730	NASDAQ	ORRF	Thu, Dec 3, 2015	17.69	17.84	17.69	17.75
2729	NASDAQ	ORRF	Wed, Dec 2, 2015	17.52	17.85	17.52	17.81
2728	NASDAQ	ORRF	Tue, Dec 1, 2015	17.69	17.73	17.66	17.73
2727	NASDAQ	ORRF	Mon, Nov 30, 2015	17.80	17.84	17.76	17.77
2726	NASDAQ	ORRF	Fri, Nov 27, 2015	18.06	18.06	18.06	18.06
2725	NASDAQ	ORRF	Wed, Nov 25, 2015	18.24	18.33	18.00	18.02
2724	NASDAQ	ORRF	Tue, Nov 24, 2015	17.93	18.29	17.73	18.29
2723	NASDAQ	ORRF	Mon, Nov 23, 2015	18.03	18.12	17.88	18.12
2722	NASDAQ	ORRF	Fri, Nov 20, 2015	18.26	18.33	18.00	18.31
2721	NASDAQ	ORRF	Thu, Nov 19, 2015	18.02	18.41	18.02	18.22
2720	NASDAQ	ORRF	Wed, Nov 18, 2015	17.73	18.45	17.73	18.00
2719	NASDAQ	ORRF	Tue, Nov 17, 2015	18.30	18.30	17.72	18.02
2718	NASDAQ	ORRF	Mon, Nov 16, 2015	17.87	18.45	17.28	18.19
2717	NASDAQ	ORRF	Fri, Nov 13, 2015	18.14	18.14	18.00	18.07
2716	NASDAQ	ORRF	Thu, Nov 12, 2015	18.10	18.27	17.57	18.13
2715	NASDAQ	ORRF	Wed, Nov 11, 2015	17.66	18.27	17.66	18.24
2714	NASDAQ	ORRF	Tue, Nov 10, 2015	17.29	18.27	17.29	18.01
2713	NASDAQ	ORRF	Mon, Nov 9, 2015	18.27	18.27	17.65	18.25
2712	NASDAQ	ORRF	Fri, Nov 6, 2015	18.15	18.25	18.05	18.25
2711	NASDAQ	ORRF	Thu, Nov 5, 2015	17.45	18.27	17.45	18.25
2710	NASDAQ	ORRF	Wed, Nov 4, 2015	17.85	18.31	17.77	18.31
2709	NASDAQ	ORRF	Tue, Nov 3, 2015	17.99	18.00	17.88	17.98
2708	NASDAQ	ORRF	Mon, Nov 2, 2015	17.85	18.00	17.81	17.99
2707	NASDAQ	ORRF	Fri, Oct 30, 2015	17.85	17.95	17.20	17.80
2706	NASDAQ	ORRF	Thu, Oct 29, 2015	17.82	17.99	17.75	17.99
2705	NASDAQ	ORRF	Wed, Oct 28, 2015	18.00	18.00	17.65	17.65
2704	NASDAQ	ORRF	Tue, Oct 27, 2015	17.93	17.97	17.90	17.91
2703	NASDAQ	ORRF	Mon, Oct 26, 2015	17.91	17.98	17.79	17.96
2702	NASDAQ	ORRF	Fri, Oct 23, 2015	17.54	17.99	17.20	17.99
2701	NASDAQ	ORRF	Thu, Oct 22, 2015	17.00	17.55	17.00	17.53
2700	NASDAQ	ORRF	Wed, Oct 21, 2015	17.43	17.43	16.93	17.20
2699	NASDAQ	ORRF	Tue, Oct 20, 2015	17.27	17.27	16.92	16.92
2698	NASDAQ	ORRF	Mon, Oct 19, 2015	17.19	17.42	16.85	17.22
2697	NASDAQ	ORRF	Fri, Oct 16, 2015	16.87	17.44	16.79	17.08
2696	NASDAQ	ORRF	Thu, Oct 15, 2015	17.27	17.74	16.89	17.03
2695	NASDAQ	ORRF	Wed, Oct 14, 2015	17.13	17.62	17.07	17.10
2694	NASDAQ	ORRF	Tue, Oct 13, 2015	17.39	17.50	17.13	17.19
2693	NASDAQ	ORRF	Mon, Oct 12, 2015	17.31	17.74	16.95	17.41
2692	NASDAQ	ORRF	Fri, Oct 9, 2015	17.50	17.65	17.20	17.23
2691	NASDAQ	ORRF	Thu, Oct 8, 2015	17.21	17.50	17.01	17.40
2690	NASDAQ	ORRF	Wed, Oct 7, 2015	17.03	17.41	16.68	17.41
2689	NASDAQ	ORRF	Tue, Oct 6, 2015	16.66	17.36	16.66	17.07
2688	NASDAQ	ORRF	Mon, Oct 5, 2015	16.85	17.10	16.55	16.91
2687	NASDAQ	ORRF	Fri, Oct 2, 2015	17.00	17.24	16.24	16.58
2686	NASDAQ	ORRF	Thu, Oct 1, 2015	17.00	17.20	16.51	17.20
2685	NASDAQ	ORRF	Wed, Sep 30, 2015	16.50	17.00	16.50	16.86
2684	NASDAQ	ORRF	Tue, Sep 29, 2015	16.30	16.79	16.30	16.54
2683	NASDAQ	ORRF	Mon, Sep 28, 2015	16.18	16.96	16.18	16.65
2682	NASDAQ	ORRF	Fri, Sep 25, 2015	16.43	16.88	16.37	16.50
2681	NASDAQ	ORRF	Thu, Sep 24, 2015	15.93	16.88	15.93	16.50
2680	NASDAQ	ORRF	Wed, Sep 23, 2015	16.47	16.92	16.16	16.19
2679	NASDAQ	ORRF	Tue, Sep 22, 2015	16.98	16.98	16.16	16.90
2678	NASDAQ	ORRF	Mon, Sep 21, 2015	17.02	17.14	16.95	17.06
2677	NASDAQ	ORRF	Fri, Sep 18, 2015	16.54	17.34	16.50	16.95
2676	NASDAQ	ORRF	Thu, Sep 17, 2015	16.12	17.00	16.10	16.58
2675	NASDAQ	ORRF	Wed, Sep 16, 2015	16.08	17.12	15.25	16.10
2674	NASDAQ	ORRF	Tue, Sep 15, 2015	15.70	16.14	15.70	16.10
2673	NASDAQ	ORRF	Mon, Sep 14, 2015	15.13	15.72	15.10	15.15
2672	NASDAQ	ORRF	Fri, Sep 11, 2015	15.42	15.72	15.12	15.22
2671	NASDAQ	ORRF	Thu, Sep 10, 2015	15.30	15.94	15.30	15.51
2670	NASDAQ	ORRF	Wed, Sep 9, 2015	15.97	16.06	15.25	15.45
2669	NASDAQ	ORRF	Tue, Sep 8, 2015	16.84	16.84	15.16	15.70
2668	NASDAQ	ORRF	Fri, Sep 4, 2015	16.55	16.55	16.50	16.50
2667	NASDAQ	ORRF	Thu, Sep 3, 2015	16.52	17.13	16.16	16.50
2666	NASDAQ	ORRF	Wed, Sep 2, 2015	17.39	17.44	16.56	16.56
2665	NASDAQ	ORRF	Tue, Sep 1, 2015	17.36	17.45	17.12	17.44
2664	NASDAQ	ORRF	Mon, Aug 31, 2015	17.10	17.41	17.10	17.41
2663	NASDAQ	ORRF	Fri, Aug 28, 2015	17.31	17.48	17.31	17.38
2662	NASDAQ	ORRF	Thu, Aug 27, 2015	17.20	17.44	17.20	17.42
2661	NASDAQ	ORRF	Wed, Aug 26, 2015	17.44	17.44	17.18	17.27
2660	NASDAQ	ORRF	Tue, Aug 25, 2015	17.25	17.48	17.25	17.43
2659	NASDAQ	ORRF	Mon, Aug 24, 2015	17.17	17.45	17.13	17.37
2658	NASDAQ	ORRF	Fri, Aug 21, 2015	17.30	17.48	16.98	17.48
2657	NASDAQ	ORRF	Thu, Aug 20, 2015	17.33	17.49	17.33	17.35
2656	NASDAQ	ORRF	Wed, Aug 19, 2015	17.48	17.48	17.13	17.15
2655	NASDAQ	ORRF	Tue, Aug 18, 2015	17.31	17.50	17.31	17.43
2654	NASDAQ	ORRF	Mon, Aug 17, 2015	17.50	17.50	17.30	17.45
2653	NASDAQ	ORRF	Fri, Aug 14, 2015	17.30	17.50	17.30	17.48
2652	NASDAQ	ORRF	Thu, Aug 13, 2015	17.30	17.50	17.11	17.29
2651	NASDAQ	ORRF	Wed, Aug 12, 2015	17.02	17.25	17.01	17.14
2650	NASDAQ	ORRF	Tue, Aug 11, 2015	16.94	17.23	16.90	17.05
2649	NASDAQ	ORRF	Mon, Aug 10, 2015	17.07	17.09	16.90	16.90
2648	NASDAQ	ORRF	Fri, Aug 7, 2015	16.85	17.24	16.85	17.23
2647	NASDAQ	ORRF	Thu, Aug 6, 2015	16.99	17.03	16.99	17.02
2646	NASDAQ	ORRF	Wed, Aug 5, 2015	16.79	17.21	16.75	16.76
2645	NASDAQ	ORRF	Tue, Aug 4, 2015	16.87	16.96	16.85	16.96
2644	NASDAQ	ORRF	Mon, Aug 3, 2015	16.65	16.70	16.65	16.65
2643	NASDAQ	ORRF	Fri, Jul 31, 2015	17.00	17.25	17.00	17.00
2642	NASDAQ	ORRF	Thu, Jul 30, 2015	17.50	17.50	17.05	17.05
2641	NASDAQ	ORRF	Wed, Jul 29, 2015	17.42	18.00	17.35	17.52
2640	NASDAQ	ORRF	Tue, Jul 28, 2015	17.25	17.92	17.03	17.42
2639	NASDAQ	ORRF	Mon, Jul 27, 2015	17.06	17.09	17.02	17.09
2638	NASDAQ	ORRF	Fri, Jul 24, 2015	16.85	17.24	16.80	17.03
2637	NASDAQ	ORRF	Thu, Jul 23, 2015	17.07	17.07	17.07	17.07
2636	NASDAQ	ORRF	Wed, Jul 22, 2015	17.03	17.05	16.96	16.96
2635	NASDAQ	ORRF	Tue, Jul 21, 2015	17.09	17.11	16.80	16.90
2634	NASDAQ	ORRF	Mon, Jul 20, 2015	16.60	17.12	16.60	16.77
2633	NASDAQ	ORRF	Fri, Jul 17, 2015	17.18	17.18	16.78	16.78
2632	NASDAQ	ORRF	Wed, Jul 15, 2015	16.75	16.75	16.75	16.75
2631	NASDAQ	ORRF	Tue, Jul 14, 2015	16.65	16.76	16.65	16.76
2630	NASDAQ	ORRF	Mon, Jul 13, 2015	16.10	17.31	16.10	16.75
2629	NASDAQ	ORRF	Fri, Jul 10, 2015	16.36	16.50	16.15	16.28
2628	NASDAQ	ORRF	Thu, Jul 9, 2015	16.30	16.30	16.15	16.19
2627	NASDAQ	ORRF	Wed, Jul 8, 2015	16.27	16.75	16.27	16.30
2626	NASDAQ	ORRF	Tue, Jul 7, 2015	16.80	16.80	16.15	16.34
2625	NASDAQ	ORRF	Mon, Jul 6, 2015	16.42	16.79	16.21	16.48
2624	NASDAQ	ORRF	Thu, Jul 2, 2015	16.15	16.38	16.15	16.19
2623	NASDAQ	ORRF	Wed, Jul 1, 2015	16.38	16.40	16.16	16.16
2622	NASDAQ	ORRF	Tue, Jun 30, 2015	16.39	16.44	16.18	16.18
2621	NASDAQ	ORRF	Mon, Jun 29, 2015	16.31	16.32	16.15	16.24
2620	NASDAQ	ORRF	Fri, Jun 26, 2015	16.28	16.28	16.02	16.12
2619	NASDAQ	ORRF	Thu, Jun 25, 2015	16.38	16.43	16.35	16.35
2618	NASDAQ	ORRF	Wed, Jun 24, 2015	16.43	16.59	16.25	16.37
2617	NASDAQ	ORRF	Tue, Jun 23, 2015	16.50	16.74	16.30	16.30
2616	NASDAQ	ORRF	Mon, Jun 22, 2015	16.80	16.75	16.38	16.60
2615	NASDAQ	ORRF	Fri, Jun 19, 2015	16.60	17.10	16.47	16.99
2614	NASDAQ	ORRF	Thu, Jun 18, 2015	16.85	17.19	16.49	16.61
2613	NASDAQ	ORRF	Wed, Jun 17, 2015	16.90	17.19	16.90	17.06
2612	NASDAQ	ORRF	Tue, Jun 16, 2015	16.57	17.12	16.30	16.60
2611	NASDAQ	ORRF	Mon, Jun 15, 2015	16.61	17.18	16.30	16.41
2610	NASDAQ	ORRF	Fri, Jun 12, 2015	16.90	16.85	16.61	16.61
2609	NASDAQ	ORRF	Thu, Jun 11, 2015	16.90	17.19	16.90	16.91
2608	NASDAQ	ORRF	Wed, Jun 10, 2015	16.85	17.17	16.85	16.95
2607	NASDAQ	ORRF	Tue, Jun 9, 2015	16.85	16.99	16.85	16.95
2606	NASDAQ	ORRF	Mon, Jun 8, 2015	17.07	17.21	16.87	16.87
2605	NASDAQ	ORRF	Fri, Jun 5, 2015	16.99	17.18	16.81	16.81
2604	NASDAQ	ORRF	Thu, Jun 4, 2015	17.52	17.52	17.13	17.13
2603	NASDAQ	ORRF	Wed, Jun 3, 2015	17.25	17.48	17.35	17.48
2602	NASDAQ	ORRF	Tue, Jun 2, 2015	17.52	17.45	17.21	17.21
2601	NASDAQ	ORRF	Mon, Jun 1, 2015	17.25	17.26	17.21	17.21
2600	NASDAQ	ORRF	Fri, May 29, 2015	17.37	17.37	17.25	17.25
2599	NASDAQ	ORRF	Thu, May 28, 2015	17.35	17.35	17.35	17.35
2598	NASDAQ	ORRF	Wed, May 27, 2015	17.46	17.76	17.40	17.40
2597	NASDAQ	ORRF	Tue, May 26, 2015	17.25	17.85	17.27	17.40
2596	NASDAQ	ORRF	Fri, May 22, 2015	17.65	17.82	17.25	17.54
2595	NASDAQ	ORRF	Thu, May 21, 2015	18.00	18.00	17.11	17.34
2594	NASDAQ	ORRF	Wed, May 20, 2015	17.15	17.15	17.10	17.10
2593	NASDAQ	ORRF	Tue, May 19, 2015	17.30	17.30	17.21	17.21
2592	NASDAQ	ORRF	Mon, May 18, 2015	17.50	17.50	17.20	17.20
2591	NASDAQ	ORRF	Fri, May 15, 2015	17.30	17.47	17.10	17.47
2590	NASDAQ	ORRF	Wed, May 13, 2015	17.50	17.33	17.32	17.32
2589	NASDAQ	ORRF	Tue, May 12, 2015	16.62	17.32	16.62	17.32
2588	NASDAQ	ORRF	Mon, May 11, 2015	17.26	17.35	17.26	17.35
2587	NASDAQ	ORRF	Fri, May 8, 2015	17.15	17.26	17.00	17.26
2586	NASDAQ	ORRF	Thu, May 7, 2015	16.95	17.34	16.95	17.03
2585	NASDAQ	ORRF	Wed, May 6, 2015	17.22	17.23	17.17	17.23
2584	NASDAQ	ORRF	Tue, May 5, 2015	16.77	17.35	16.77	17.35
2583	NASDAQ	ORRF	Mon, May 4, 2015	17.18	17.10	17.02	17.02
2582	NASDAQ	ORRF	Fri, May 1, 2015	16.93	17.35	16.93	17.30
2581	NASDAQ	ORRF	Thu, Apr 30, 2015	17.13	17.13	17.13	17.13
2580	NASDAQ	ORRF	Wed, Apr 29, 2015	17.06	17.35	16.72	17.17
2579	NASDAQ	ORRF	Tue, Apr 28, 2015	17.34	17.35	17.26	17.35
2578	NASDAQ	ORRF	Mon, Apr 27, 2015	17.20	17.35	17.02	17.20
2577	NASDAQ	ORRF	Fri, Apr 24, 2015	16.99	17.20	16.75	17.20
2576	NASDAQ	ORRF	Thu, Apr 23, 2015	16.71	17.09	16.66	16.96
2575	NASDAQ	ORRF	Tue, Apr 21, 2015	16.80	16.98	16.75	16.95
2574	NASDAQ	ORRF	Mon, Apr 20, 2015	16.77	16.95	16.76	16.95
2573	NASDAQ	ORRF	Fri, Apr 17, 2015	16.89	16.90	16.89	16.90
2572	NASDAQ	ORRF	Thu, Apr 16, 2015	16.75	16.95	16.75	16.90
2571	NASDAQ	ORRF	Tue, Apr 14, 2015	16.92	16.92	16.89	16.90
2570	NASDAQ	ORRF	Mon, Apr 13, 2015	17.09	17.09	17.00	17.09
2569	NASDAQ	ORRF	Fri, Apr 10, 2015	17.09	17.09	16.91	17.08
2568	NASDAQ	ORRF	Thu, Apr 9, 2015	17.03	17.16	17.03	17.16
2567	NASDAQ	ORRF	Wed, Apr 8, 2015	17.00	17.00	16.97	17.00
2566	NASDAQ	ORRF	Tue, Apr 7, 2015	16.93	17.00	16.93	17.00
2565	NASDAQ	ORRF	Mon, Apr 6, 2015	17.00	17.00	16.80	16.98
2564	NASDAQ	ORRF	Thu, Apr 2, 2015	16.96	17.09	16.71	17.00
2563	NASDAQ	ORRF	Wed, Apr 1, 2015	16.96	17.12	16.77	16.95
2562	NASDAQ	ORRF	Tue, Mar 31, 2015	17.00	17.18	16.91	17.10
2561	NASDAQ	ORRF	Mon, Mar 30, 2015	17.20	17.20	16.96	17.15
2560	NASDAQ	ORRF	Fri, Mar 27, 2015	16.96	17.16	16.93	16.96
2559	NASDAQ	ORRF	Thu, Mar 26, 2015	17.18	17.18	16.99	17.08
2558	NASDAQ	ORRF	Wed, Mar 25, 2015	17.18	17.19	17.00	17.09
2557	NASDAQ	ORRF	Tue, Mar 24, 2015	17.46	17.46	16.96	17.15
2556	NASDAQ	ORRF	Mon, Mar 23, 2015	17.04	17.45	17.04	17.45
2555	NASDAQ	ORRF	Fri, Mar 20, 2015	17.05	17.24	16.96	17.04
2554	NASDAQ	ORRF	Thu, Mar 19, 2015	16.91	17.25	16.90	17.25
2553	NASDAQ	ORRF	Wed, Mar 18, 2015	17.25	17.25	17.00	17.10
2552	NASDAQ	ORRF	Tue, Mar 17, 2015	16.91	17.24	16.91	16.97
2551	NASDAQ	ORRF	Mon, Mar 16, 2015	17.02	17.04	16.90	17.04
2550	NASDAQ	ORRF	Fri, Mar 13, 2015	16.96	17.05	16.90	17.05
2549	NASDAQ	ORRF	Thu, Mar 12, 2015	17.08	17.08	16.98	17.00
2548	NASDAQ	ORRF	Wed, Mar 11, 2015	16.87	16.95	16.86	16.95
2547	NASDAQ	ORRF	Tue, Mar 10, 2015	17.00	17.00	16.80	16.87
2546	NASDAQ	ORRF	Mon, Mar 9, 2015	16.84	16.83	16.80	16.80
2545	NASDAQ	ORRF	Fri, Mar 6, 2015	16.97	17.00	16.90	17.00
2544	NASDAQ	ORRF	Thu, Mar 5, 2015	16.80	16.96	16.80	16.88
2543	NASDAQ	ORRF	Wed, Mar 4, 2015	16.65	16.80	16.65	16.80
2542	NASDAQ	ORRF	Tue, Mar 3, 2015	16.54	16.80	16.31	16.75
2541	NASDAQ	ORRF	Mon, Mar 2, 2015	16.75	16.81	16.48	16.75
2540	NASDAQ	ORRF	Fri, Feb 27, 2015	16.75	16.78	16.61	16.75
2539	NASDAQ	ORRF	Thu, Feb 26, 2015	16.75	16.87	16.75	16.76
2538	NASDAQ	ORRF	Wed, Feb 25, 2015	16.81	16.82	16.75	16.75
2537	NASDAQ	ORRF	Tue, Feb 24, 2015	16.92	16.94	16.76	16.76
2536	NASDAQ	ORRF	Mon, Feb 23, 2015	16.94	16.94	16.77	16.82
2535	NASDAQ	ORRF	Fri, Feb 20, 2015	16.77	16.77	16.76	16.77
2534	NASDAQ	ORRF	Thu, Feb 19, 2015	16.77	16.78	16.77	16.78
2533	NASDAQ	ORRF	Wed, Feb 18, 2015	16.98	17.06	16.98	17.06
2532	NASDAQ	ORRF	Tue, Feb 17, 2015	16.97	16.98	16.81	16.98
2531	NASDAQ	ORRF	Fri, Feb 13, 2015	16.79	16.97	16.79	16.97
2530	NASDAQ	ORRF	Thu, Feb 12, 2015	16.81	17.00	16.75	16.97
2529	NASDAQ	ORRF	Wed, Feb 11, 2015	17.00	17.00	16.97	16.97
2528	NASDAQ	ORRF	Tue, Feb 10, 2015	17.09	17.08	16.74	17.00
2527	NASDAQ	ORRF	Mon, Feb 9, 2015	16.75	17.08	16.55	16.76
2526	NASDAQ	ORRF	Fri, Feb 6, 2015	17.01	17.19	16.81	17.00
2525	NASDAQ	ORRF	Thu, Feb 5, 2015	17.21	17.21	16.91	17.00
2524	NASDAQ	ORRF	Wed, Feb 4, 2015	17.30	17.38	17.20	17.22
2523	NASDAQ	ORRF	Tue, Feb 3, 2015	17.27	17.30	17.21	17.30
2522	NASDAQ	ORRF	Mon, Feb 2, 2015	17.28	17.38	17.25	17.38
2521	NASDAQ	ORRF	Fri, Jan 30, 2015	17.34	17.35	17.34	17.35
2520	NASDAQ	ORRF	Thu, Jan 29, 2015	17.35	17.35	17.25	17.35
2519	NASDAQ	ORRF	Wed, Jan 28, 2015	17.42	17.49	17.25	17.26
2518	NASDAQ	ORRF	Tue, Jan 27, 2015	17.06	17.43	17.06	17.35
2517	NASDAQ	ORRF	Mon, Jan 26, 2015	17.26	17.50	17.26	17.47
2516	NASDAQ	ORRF	Fri, Jan 23, 2015	17.12	17.34	16.98	17.26
2515	NASDAQ	ORRF	Thu, Jan 22, 2015	16.74	17.46	16.72	16.97
2514	NASDAQ	ORRF	Wed, Jan 21, 2015	16.60	16.74	16.60	16.67
2513	NASDAQ	ORRF	Tue, Jan 20, 2015	16.78	16.79	16.53	16.63
2512	NASDAQ	ORRF	Fri, Jan 16, 2015	16.76	16.83	16.61	16.61
2511	NASDAQ	ORRF	Thu, Jan 15, 2015	16.56	16.71	16.51	16.60
2510	NASDAQ	ORRF	Wed, Jan 14, 2015	16.54	16.70	16.52	16.66
2509	NASDAQ	ORRF	Tue, Jan 13, 2015	16.63	16.75	16.56	16.56
2508	NASDAQ	ORRF	Mon, Jan 12, 2015	16.56	16.85	16.58	16.81
2507	NASDAQ	ORRF	Fri, Jan 9, 2015	16.70	16.84	16.50	16.69
2506	NASDAQ	ORRF	Thu, Jan 8, 2015	16.77	16.86	16.41	16.69
2505	NASDAQ	ORRF	Wed, Jan 7, 2015	16.65	16.88	16.53	16.72
2504	NASDAQ	ORRF	Tue, Jan 6, 2015	16.48	16.98	16.47	16.75
2503	NASDAQ	ORRF	Mon, Jan 5, 2015	16.65	16.69	16.47	16.56
2502	NASDAQ	ORRF	Fri, Jan 2, 2015	16.71	16.79	16.62	16.69
2501	NASDAQ	ORRF	Wed, Dec 31, 2014	17.01	17.21	16.61	17.00
2500	NASDAQ	ORRF	Tue, Dec 30, 2014	16.54	17.06	16.66	17.04
2499	NASDAQ	ORRF	Mon, Dec 29, 2014	16.88	16.88	16.46	16.67
2498	NASDAQ	ORRF	Fri, Dec 26, 2014	16.50	16.74	16.51	16.55
2497	NASDAQ	ORRF	Wed, Dec 24, 2014	16.67	16.65	15.50	16.40
2496	NASDAQ	ORRF	Tue, Dec 23, 2014	16.73	16.78	16.46	16.66
2495	NASDAQ	ORRF	Mon, Dec 22, 2014	16.56	16.95	16.89	16.91
2494	NASDAQ	ORRF	Fri, Dec 19, 2014	16.50	16.95	16.48	16.89
2493	NASDAQ	ORRF	Thu, Dec 18, 2014	16.75	16.93	16.65	16.85
2492	NASDAQ	ORRF	Wed, Dec 17, 2014	16.60	16.70	16.50	16.66
2491	NASDAQ	ORRF	Tue, Dec 16, 2014	16.49	16.60	16.41	16.58
2490	NASDAQ	ORRF	Mon, Dec 15, 2014	16.60	16.60	16.40	16.50
2489	NASDAQ	ORRF	Fri, Dec 12, 2014	16.40	16.60	16.40	16.59
2488	NASDAQ	ORRF	Thu, Dec 11, 2014	16.51	16.65	16.41	16.50
2487	NASDAQ	ORRF	Wed, Dec 10, 2014	16.58	16.70	16.41	16.64
2486	NASDAQ	ORRF	Tue, Dec 9, 2014	16.51	16.75	16.51	16.74
2485	NASDAQ	ORRF	Mon, Dec 8, 2014	16.54	16.61	16.52	16.60
2484	NASDAQ	ORRF	Fri, Dec 5, 2014	16.52	16.65	16.52	16.65
2483	NASDAQ	ORRF	Thu, Dec 4, 2014	16.59	16.64	16.52	16.52
2482	NASDAQ	ORRF	Wed, Dec 3, 2014	16.54	16.64	16.51	16.64
2481	NASDAQ	ORRF	Tue, Dec 2, 2014	16.53	16.63	16.51	16.53
2480	NASDAQ	ORRF	Mon, Dec 1, 2014	16.89	16.89	16.54	16.57
2479	NASDAQ	ORRF	Fri, Nov 28, 2014	16.60	16.77	16.60	16.77
2478	NASDAQ	ORRF	Wed, Nov 26, 2014	16.69	16.89	16.53	16.69
2477	NASDAQ	ORRF	Tue, Nov 25, 2014	16.71	16.84	16.55	16.59
2476	NASDAQ	ORRF	Mon, Nov 24, 2014	16.62	16.97	16.60	16.68
2475	NASDAQ	ORRF	Fri, Nov 21, 2014	16.80	16.87	16.71	16.86
2474	NASDAQ	ORRF	Thu, Nov 20, 2014	16.86	16.98	16.72	16.88
2473	NASDAQ	ORRF	Wed, Nov 19, 2014	16.99	17.00	16.74	16.82
2472	NASDAQ	ORRF	Tue, Nov 18, 2014	16.87	16.99	16.54	16.90
2471	NASDAQ	ORRF	Mon, Nov 17, 2014	16.96	16.96	16.66	16.80
2470	NASDAQ	ORRF	Fri, Nov 14, 2014	16.57	16.94	16.57	16.71
2469	NASDAQ	ORRF	Wed, Nov 12, 2014	16.51	16.99	16.51	16.96
2468	NASDAQ	ORRF	Tue, Nov 11, 2014	16.59	16.61	16.44	16.57
2467	NASDAQ	ORRF	Mon, Nov 10, 2014	16.43	16.67	16.43	16.51
2466	NASDAQ	ORRF	Thu, Nov 6, 2014	16.56	16.61	16.49	16.61
2465	NASDAQ	ORRF	Wed, Nov 5, 2014	16.55	16.60	16.42	16.55
2464	NASDAQ	ORRF	Tue, Nov 4, 2014	16.51	16.65	16.35	16.60
2463	NASDAQ	ORRF	Mon, Nov 3, 2014	16.74	16.74	16.31	16.60
2462	NASDAQ	ORRF	Fri, Oct 31, 2014	16.75	16.75	16.53	16.74
2461	NASDAQ	ORRF	Thu, Oct 30, 2014	16.49	16.74	16.52	16.74
2460	NASDAQ	ORRF	Wed, Oct 29, 2014	16.40	16.57	16.35	16.57
2459	NASDAQ	ORRF	Tue, Oct 28, 2014	16.52	16.59	16.35	16.59
2458	NASDAQ	ORRF	Mon, Oct 27, 2014	16.39	16.71	16.26	16.40
2457	NASDAQ	ORRF	Fri, Oct 24, 2014	16.36	16.52	16.34	16.50
2456	NASDAQ	ORRF	Thu, Oct 23, 2014	16.42	16.44	16.19	16.25
2455	NASDAQ	ORRF	Wed, Oct 22, 2014	16.45	16.45	16.26	16.26
2454	NASDAQ	ORRF	Tue, Oct 21, 2014	16.31	16.49	16.26	16.30
2453	NASDAQ	ORRF	Mon, Oct 20, 2014	16.22	16.50	16.26	16.41
2452	NASDAQ	ORRF	Fri, Oct 17, 2014	16.37	16.39	16.25	16.34
2451	NASDAQ	ORRF	Thu, Oct 16, 2014	16.25	16.29	16.23	16.26
2450	NASDAQ	ORRF	Wed, Oct 15, 2014	16.25	16.30	16.23	16.30
2449	NASDAQ	ORRF	Tue, Oct 14, 2014	16.47	16.42	16.33	16.35
2448	NASDAQ	ORRF	Mon, Oct 13, 2014	16.36	16.48	16.39	16.39
2447	NASDAQ	ORRF	Fri, Oct 10, 2014	16.29	16.49	16.25	16.28
2446	NASDAQ	ORRF	Thu, Oct 9, 2014	16.28	16.56	16.25	16.27
2445	NASDAQ	ORRF	Wed, Oct 8, 2014	16.29	16.60	16.26	16.40
2444	NASDAQ	ORRF	Tue, Oct 7, 2014	16.33	16.52	16.29	16.36
2443	NASDAQ	ORRF	Mon, Oct 6, 2014	16.20	16.49	16.20	16.46
2442	NASDAQ	ORRF	Fri, Oct 3, 2014	16.28	16.49	16.25	16.49
2441	NASDAQ	ORRF	Thu, Oct 2, 2014	16.42	16.45	16.25	16.40
2440	NASDAQ	ORRF	Wed, Oct 1, 2014	16.25	16.57	15.95	16.25
2439	NASDAQ	ORRF	Tue, Sep 30, 2014	16.25	16.65	16.25	16.31
2438	NASDAQ	ORRF	Mon, Sep 29, 2014	16.22	16.28	16.22	16.26
2437	NASDAQ	ORRF	Fri, Sep 26, 2014	16.62	16.31	16.31	16.31
2436	NASDAQ	ORRF	Thu, Sep 25, 2014	16.28	16.55	16.25	16.28
2435	NASDAQ	ORRF	Wed, Sep 24, 2014	16.43	16.75	16.25	16.26
2434	NASDAQ	ORRF	Tue, Sep 23, 2014	16.25	16.48	16.25	16.30
2433	NASDAQ	ORRF	Mon, Sep 22, 2014	16.30	16.35	16.15	16.25
2432	NASDAQ	ORRF	Fri, Sep 19, 2014	16.10	16.38	16.05	16.38
2431	NASDAQ	ORRF	Thu, Sep 18, 2014	15.99	15.99	15.61	15.99
2430	NASDAQ	ORRF	Wed, Sep 17, 2014	16.03	16.07	15.65	16.00
2429	NASDAQ	ORRF	Tue, Sep 16, 2014	16.20	16.21	16.00	16.02
2428	NASDAQ	ORRF	Mon, Sep 15, 2014	16.15	16.36	15.91	16.36
2427	NASDAQ	ORRF	Fri, Sep 12, 2014	15.96	16.30	15.83	16.20
2426	NASDAQ	ORRF	Thu, Sep 11, 2014	15.98	16.27	15.81	16.13
2425	NASDAQ	ORRF	Wed, Sep 10, 2014	16.09	16.46	15.89	15.89
2424	NASDAQ	ORRF	Tue, Sep 9, 2014	16.32	16.49	16.22	16.39
2423	NASDAQ	ORRF	Mon, Sep 8, 2014	16.44	16.56	16.11	16.44
2422	NASDAQ	ORRF	Fri, Sep 5, 2014	16.38	16.40	16.19	16.29
2421	NASDAQ	ORRF	Thu, Sep 4, 2014	16.32	16.69	16.17	16.25
2420	NASDAQ	ORRF	Wed, Sep 3, 2014	16.14	16.53	16.14	16.15
2419	NASDAQ	ORRF	Tue, Sep 2, 2014	17.00	17.00	16.41	16.49
2418	NASDAQ	ORRF	Fri, Aug 29, 2014	16.60	16.60	15.99	16.57
2417	NASDAQ	ORRF	Thu, Aug 28, 2014	15.81	16.69	15.56	16.49
2416	NASDAQ	ORRF	Wed, Aug 27, 2014	15.75	15.98	15.73	15.88
2415	NASDAQ	ORRF	Tue, Aug 26, 2014	15.51	16.19	15.51	15.77
2414	NASDAQ	ORRF	Mon, Aug 25, 2014	15.89	15.91	15.43	15.66
2413	NASDAQ	ORRF	Fri, Aug 22, 2014	15.43	15.99	15.43	15.85
2412	NASDAQ	ORRF	Thu, Aug 21, 2014	15.49	15.85	15.33	15.54
2411	NASDAQ	ORRF	Wed, Aug 20, 2014	15.54	15.78	15.37	15.54
2410	NASDAQ	ORRF	Tue, Aug 19, 2014	15.67	15.67	15.55	15.55
2409	NASDAQ	ORRF	Mon, Aug 18, 2014	15.76	15.79	15.50	15.68
2408	NASDAQ	ORRF	Fri, Aug 15, 2014	15.88	15.90	15.50	15.69
2407	NASDAQ	ORRF	Thu, Aug 14, 2014	15.64	15.84	15.64	15.77
2406	NASDAQ	ORRF	Wed, Aug 13, 2014	15.79	15.93	15.61	15.69
2405	NASDAQ	ORRF	Tue, Aug 12, 2014	15.73	15.94	15.54	15.74
2404	NASDAQ	ORRF	Mon, Aug 11, 2014	15.82	15.95	15.54	15.85
2403	NASDAQ	ORRF	Fri, Aug 8, 2014	15.61	15.65	15.56	15.58
2402	NASDAQ	ORRF	Thu, Aug 7, 2014	15.56	15.60	15.56	15.59
2401	NASDAQ	ORRF	Wed, Aug 6, 2014	15.50	15.71	15.50	15.59
2400	NASDAQ	ORRF	Tue, Aug 5, 2014	15.61	15.91	15.60	15.60
2399	NASDAQ	ORRF	Mon, Aug 4, 2014	15.50	15.90	15.50	15.81
2398	NASDAQ	ORRF	Fri, Aug 1, 2014	15.54	15.60	15.50	15.60
2397	NASDAQ	ORRF	Thu, Jul 31, 2014	15.64	15.94	15.50	15.71
2396	NASDAQ	ORRF	Wed, Jul 30, 2014	16.00	16.00	15.50	15.64
2395	NASDAQ	ORRF	Tue, Jul 29, 2014	16.10	16.10	16.00	16.00
2394	NASDAQ	ORRF	Mon, Jul 28, 2014	16.07	16.10	16.00	16.10
2393	NASDAQ	ORRF	Fri, Jul 25, 2014	16.31	16.64	16.06	16.07
2392	NASDAQ	ORRF	Thu, Jul 24, 2014	16.06	16.75	16.01	16.17
2391	NASDAQ	ORRF	Wed, Jul 23, 2014	16.80	16.80	16.62	16.62
2390	NASDAQ	ORRF	Tue, Jul 22, 2014	16.80	16.80	16.63	16.75
2389	NASDAQ	ORRF	Mon, Jul 21, 2014	16.79	16.87	16.73	16.75
2388	NASDAQ	ORRF	Fri, Jul 18, 2014	16.56	16.87	16.56	16.75
2387	NASDAQ	ORRF	Thu, Jul 17, 2014	16.62	16.69	16.50	16.59
2386	NASDAQ	ORRF	Wed, Jul 16, 2014	16.82	16.82	16.53	16.67
2385	NASDAQ	ORRF	Tue, Jul 15, 2014	16.60	16.82	16.60	16.82
2384	NASDAQ	ORRF	Mon, Jul 14, 2014	16.51	16.88	16.28	16.75
2383	NASDAQ	ORRF	Fri, Jul 11, 2014	16.67	16.85	16.57	16.70
2382	NASDAQ	ORRF	Thu, Jul 10, 2014	16.83	16.91	16.35	16.81
2381	NASDAQ	ORRF	Wed, Jul 9, 2014	16.61	16.90	16.52	16.74
2380	NASDAQ	ORRF	Tue, Jul 8, 2014	16.61	16.85	16.54	16.71
2379	NASDAQ	ORRF	Mon, Jul 7, 2014	16.58	16.90	16.60	16.70
2378	NASDAQ	ORRF	Thu, Jul 3, 2014	17.00	17.00	16.61	16.71
2377	NASDAQ	ORRF	Wed, Jul 2, 2014	16.63	16.89	16.52	16.75
2376	NASDAQ	ORRF	Tue, Jul 1, 2014	16.70	16.74	16.49	16.74
2375	NASDAQ	ORRF	Mon, Jun 30, 2014	16.29	16.75	16.26	16.54
2374	NASDAQ	ORRF	Fri, Jun 27, 2014	16.43	16.80	16.43	16.65
2373	NASDAQ	ORRF	Thu, Jun 26, 2014	16.95	16.95	16.60	16.80
2372	NASDAQ	ORRF	Wed, Jun 25, 2014	16.73	16.93	16.36	16.93
2371	NASDAQ	ORRF	Tue, Jun 24, 2014	16.69	16.75	16.27	16.62
2370	NASDAQ	ORRF	Mon, Jun 23, 2014	16.65	16.75	16.65	16.65
2369	NASDAQ	ORRF	Fri, Jun 20, 2014	16.61	16.70	16.60	16.70
2368	NASDAQ	ORRF	Thu, Jun 19, 2014	16.06	16.66	16.06	16.66
2367	NASDAQ	ORRF	Wed, Jun 18, 2014	16.60	16.70	16.60	16.70
2366	NASDAQ	ORRF	Tue, Jun 17, 2014	16.50	16.65	16.50	16.65
2365	NASDAQ	ORRF	Mon, Jun 16, 2014	16.35	16.60	16.32	16.60
2364	NASDAQ	ORRF	Thu, Jun 12, 2014	16.26	16.35	16.08	16.34
2363	NASDAQ	ORRF	Wed, Jun 11, 2014	16.45	16.45	16.25	16.34
2362	NASDAQ	ORRF	Tue, Jun 10, 2014	16.27	16.45	16.25	16.45
2361	NASDAQ	ORRF	Mon, Jun 9, 2014	16.35	16.43	16.27	16.43
2360	NASDAQ	ORRF	Fri, Jun 6, 2014	16.34	16.35	16.26	16.35
2359	NASDAQ	ORRF	Thu, Jun 5, 2014	16.42	16.42	16.26	16.33
2358	NASDAQ	ORRF	Wed, Jun 4, 2014	16.33	16.36	16.25	16.36
2357	NASDAQ	ORRF	Tue, Jun 3, 2014	16.43	16.43	16.23	16.31
2356	NASDAQ	ORRF	Mon, Jun 2, 2014	16.28	16.49	16.10	16.35
2355	NASDAQ	ORRF	Fri, May 30, 2014	16.44	16.35	16.03	16.35
2354	NASDAQ	ORRF	Thu, May 29, 2014	16.34	16.35	16.27	16.27
2353	NASDAQ	ORRF	Wed, May 28, 2014	16.30	16.35	16.30	16.34
2352	NASDAQ	ORRF	Fri, May 23, 2014	16.33	16.38	16.31	16.35
2351	NASDAQ	ORRF	Thu, May 22, 2014	16.31	16.47	16.31	16.32
2350	NASDAQ	ORRF	Wed, May 21, 2014	16.32	16.48	16.32	16.35
2349	NASDAQ	ORRF	Tue, May 20, 2014	16.36	16.38	16.36	16.37
2348	NASDAQ	ORRF	Mon, May 19, 2014	16.32	16.48	16.32	16.48
2347	NASDAQ	ORRF	Fri, May 16, 2014	16.30	16.38	16.30	16.32
2346	NASDAQ	ORRF	Thu, May 15, 2014	16.42	16.49	16.34	16.35
2345	NASDAQ	ORRF	Wed, May 14, 2014	16.53	16.53	16.40	16.41
2344	NASDAQ	ORRF	Tue, May 13, 2014	16.32	16.55	16.32	16.45
2343	NASDAQ	ORRF	Mon, May 12, 2014	16.40	16.40	16.31	16.31
2342	NASDAQ	ORRF	Fri, May 9, 2014	16.48	16.48	16.31	16.35
2341	NASDAQ	ORRF	Thu, May 8, 2014	16.30	16.50	16.30	16.37
2340	NASDAQ	ORRF	Wed, May 7, 2014	16.33	16.47	16.31	16.31
2339	NASDAQ	ORRF	Tue, May 6, 2014	16.40	16.50	16.34	16.34
2338	NASDAQ	ORRF	Mon, May 5, 2014	16.30	16.62	16.30	16.50
2337	NASDAQ	ORRF	Fri, May 2, 2014	16.33	16.36	16.25	16.36
2336	NASDAQ	ORRF	Thu, May 1, 2014	16.41	16.52	16.31	16.42
2335	NASDAQ	ORRF	Wed, Apr 30, 2014	16.57	16.60	16.37	16.57
2334	NASDAQ	ORRF	Tue, Apr 29, 2014	16.57	16.70	16.54	16.67
2333	NASDAQ	ORRF	Mon, Apr 28, 2014	16.76	16.76	16.50	16.68
2332	NASDAQ	ORRF	Fri, Apr 25, 2014	16.60	16.82	16.47	16.66
2331	NASDAQ	ORRF	Thu, Apr 24, 2014	16.45	16.80	16.40	16.77
2330	NASDAQ	ORRF	Wed, Apr 23, 2014	16.45	16.58	16.35	16.52
2329	NASDAQ	ORRF	Tue, Apr 22, 2014	16.47	16.49	16.35	16.40
2328	NASDAQ	ORRF	Mon, Apr 21, 2014	16.32	16.46	16.29	16.35
2327	NASDAQ	ORRF	Thu, Apr 17, 2014	16.52	16.54	16.33	16.46
2326	NASDAQ	ORRF	Wed, Apr 16, 2014	16.56	16.70	16.52	16.52
2325	NASDAQ	ORRF	Tue, Apr 15, 2014	16.54	16.78	16.45	16.54
2324	NASDAQ	ORRF	Mon, Apr 14, 2014	16.53	16.74	16.25	16.54
2323	NASDAQ	ORRF	Fri, Apr 11, 2014	16.83	16.83	16.27	16.63
2322	NASDAQ	ORRF	Thu, Apr 10, 2014	16.55	16.60	16.52	16.60
2321	NASDAQ	ORRF	Wed, Apr 9, 2014	16.50	16.61	16.50	16.61
2320	NASDAQ	ORRF	Tue, Apr 8, 2014	16.69	16.75	16.54	16.65
2319	NASDAQ	ORRF	Mon, Apr 7, 2014	16.26	16.59	16.09	16.47
2318	NASDAQ	ORRF	Fri, Apr 4, 2014	16.42	16.75	16.20	16.20
2317	NASDAQ	ORRF	Thu, Apr 3, 2014	15.87	16.50	15.87	16.38
2316	NASDAQ	ORRF	Wed, Apr 2, 2014	16.16	16.32	15.85	16.12
2315	NASDAQ	ORRF	Tue, Apr 1, 2014	16.23	16.39	16.01	16.23
2314	NASDAQ	ORRF	Mon, Mar 31, 2014	16.63	17.00	16.26	16.48
2313	NASDAQ	ORRF	Fri, Mar 28, 2014	16.65	16.65	16.50	16.50
2312	NASDAQ	ORRF	Thu, Mar 27, 2014	16.50	16.65	16.50	16.65
2311	NASDAQ	ORRF	Wed, Mar 26, 2014	16.46	16.55	16.40	16.54
2310	NASDAQ	ORRF	Tue, Mar 25, 2014	16.50	16.50	16.40	16.40
2309	NASDAQ	ORRF	Mon, Mar 24, 2014	16.52	16.52	16.50	16.50
2308	NASDAQ	ORRF	Fri, Mar 21, 2014	16.50	16.66	16.36	16.50
2307	NASDAQ	ORRF	Thu, Mar 20, 2014	16.00	16.19	15.95	16.19
2306	NASDAQ	ORRF	Wed, Mar 19, 2014	15.85	16.00	15.70	15.99
2305	NASDAQ	ORRF	Tue, Mar 18, 2014	15.89	15.94	15.70	15.79
2304	NASDAQ	ORRF	Mon, Mar 17, 2014	15.77	15.99	15.73	15.85
2303	NASDAQ	ORRF	Fri, Mar 14, 2014	15.80	15.94	15.76	15.94
2302	NASDAQ	ORRF	Thu, Mar 13, 2014	15.81	15.91	15.81	15.81
2301	NASDAQ	ORRF	Wed, Mar 12, 2014	16.01	16.01	15.81	15.84
2300	NASDAQ	ORRF	Tue, Mar 11, 2014	16.26	16.26	15.94	16.05
2299	NASDAQ	ORRF	Mon, Mar 10, 2014	16.75	16.75	16.02	16.13
2298	NASDAQ	ORRF	Fri, Mar 7, 2014	16.76	16.93	16.75	16.76
2297	NASDAQ	ORRF	Thu, Mar 6, 2014	17.06	17.06	15.94	16.79
2296	NASDAQ	ORRF	Wed, Mar 5, 2014	16.73	16.97	16.60	16.96
2295	NASDAQ	ORRF	Tue, Mar 4, 2014	16.40	16.75	16.39	16.75
2294	NASDAQ	ORRF	Mon, Mar 3, 2014	16.08	16.38	16.05	16.32
2293	NASDAQ	ORRF	Fri, Feb 28, 2014	16.39	16.40	16.15	16.38
2292	NASDAQ	ORRF	Thu, Feb 27, 2014	16.08	16.36	16.00	16.36
2291	NASDAQ	ORRF	Wed, Feb 26, 2014	16.25	16.25	16.00	16.10
2290	NASDAQ	ORRF	Tue, Feb 25, 2014	16.25	16.29	16.17	16.21
2289	NASDAQ	ORRF	Mon, Feb 24, 2014	16.15	16.30	16.10	16.23
2288	NASDAQ	ORRF	Fri, Feb 21, 2014	16.29	16.40	16.15	16.39
2287	NASDAQ	ORRF	Thu, Feb 20, 2014	16.27	16.40	16.10	16.26
2286	NASDAQ	ORRF	Wed, Feb 19, 2014	16.24	16.45	16.24	16.43
2285	NASDAQ	ORRF	Tue, Feb 18, 2014	16.39	16.42	15.87	16.42
2284	NASDAQ	ORRF	Fri, Feb 14, 2014	16.21	16.49	16.20	16.49
2283	NASDAQ	ORRF	Thu, Feb 13, 2014	16.01	16.31	15.96	16.21
2282	NASDAQ	ORRF	Wed, Feb 12, 2014	15.70	16.09	15.65	15.89
2281	NASDAQ	ORRF	Tue, Feb 11, 2014	15.67	15.69	15.56	15.63
2280	NASDAQ	ORRF	Mon, Feb 10, 2014	15.66	15.69	15.35	15.65
2279	NASDAQ	ORRF	Fri, Feb 7, 2014	15.60	15.81	15.60	15.61
2278	NASDAQ	ORRF	Thu, Feb 6, 2014	16.23	16.27	15.52	15.69
2277	NASDAQ	ORRF	Wed, Feb 5, 2014	16.25	16.45	16.00	16.30
2276	NASDAQ	ORRF	Tue, Feb 4, 2014	16.37	16.46	15.90	16.17
2275	NASDAQ	ORRF	Mon, Feb 3, 2014	16.23	16.38	16.10	16.20
2274	NASDAQ	ORRF	Fri, Jan 31, 2014	16.00	16.31	15.80	16.20
2273	NASDAQ	ORRF	Thu, Jan 30, 2014	16.32	16.47	16.00	16.44
2272	NASDAQ	ORRF	Wed, Jan 29, 2014	16.15	16.49	16.00	16.26
2271	NASDAQ	ORRF	Tue, Jan 28, 2014	16.17	16.39	15.90	16.28
2270	NASDAQ	ORRF	Mon, Jan 27, 2014	16.34	16.55	16.07	16.16
2269	NASDAQ	ORRF	Fri, Jan 24, 2014	16.75	16.75	16.08	16.45
2268	NASDAQ	ORRF	Wed, Jan 22, 2014	17.00	17.09	16.54	16.82
2267	NASDAQ	ORRF	Tue, Jan 21, 2014	16.90	17.09	16.89	16.99
2266	NASDAQ	ORRF	Fri, Jan 17, 2014	16.81	16.92	16.65	16.92
2265	NASDAQ	ORRF	Thu, Jan 16, 2014	16.71	16.88	16.63	16.88
2264	NASDAQ	ORRF	Wed, Jan 15, 2014	16.69	16.99	16.56	16.75
2263	NASDAQ	ORRF	Tue, Jan 14, 2014	16.49	16.71	16.45	16.69
2262	NASDAQ	ORRF	Mon, Jan 13, 2014	16.97	16.99	16.35	16.63
2261	NASDAQ	ORRF	Fri, Jan 10, 2014	16.82	16.99	16.16	16.99
2260	NASDAQ	ORRF	Thu, Jan 9, 2014	16.95	16.97	16.61	16.69
2259	NASDAQ	ORRF	Wed, Jan 8, 2014	17.07	17.12	16.40	16.72
2258	NASDAQ	ORRF	Tue, Jan 7, 2014	17.10	17.25	16.92	16.99
2257	NASDAQ	ORRF	Mon, Jan 6, 2014	16.98	17.09	16.98	17.01
2256	NASDAQ	ORRF	Fri, Jan 3, 2014	16.64	17.50	16.60	17.06
2255	NASDAQ	ORRF	Thu, Jan 2, 2014	16.37	17.23	15.87	16.51
2254	NASDAQ	ORRF	Tue, Dec 31, 2013	16.13	16.40	16.01	16.35
2253	NASDAQ	ORRF	Mon, Dec 30, 2013	15.91	16.39	15.90	16.17
2252	NASDAQ	ORRF	Fri, Dec 27, 2013	15.90	16.39	15.90	16.25
2251	NASDAQ	ORRF	Thu, Dec 26, 2013	15.91	16.04	15.85	15.95
2250	NASDAQ	ORRF	Tue, Dec 24, 2013	16.08	16.08	15.59	15.90
2249	NASDAQ	ORRF	Mon, Dec 23, 2013	16.41	16.41	15.92	16.18
2248	NASDAQ	ORRF	Fri, Dec 20, 2013	16.26	16.42	15.79	16.41
2247	NASDAQ	ORRF	Thu, Dec 19, 2013	15.94	16.28	15.90	16.11
2246	NASDAQ	ORRF	Wed, Dec 18, 2013	15.59	16.04	15.52	16.00
2245	NASDAQ	ORRF	Tue, Dec 17, 2013	15.77	15.81	15.45	15.59
2244	NASDAQ	ORRF	Mon, Dec 16, 2013	15.81	15.95	15.76	15.76
2243	NASDAQ	ORRF	Fri, Dec 13, 2013	15.93	16.09	15.80	15.85
2242	NASDAQ	ORRF	Thu, Dec 12, 2013	15.83	15.95	15.80	15.83
2241	NASDAQ	ORRF	Wed, Dec 11, 2013	16.17	16.17	15.78	15.81
2240	NASDAQ	ORRF	Tue, Dec 10, 2013	16.17	16.23	16.02	16.02
2239	NASDAQ	ORRF	Mon, Dec 9, 2013	16.27	16.34	15.91	16.26
2238	NASDAQ	ORRF	Fri, Dec 6, 2013	16.13	16.37	16.01	16.36
2237	NASDAQ	ORRF	Thu, Dec 5, 2013	16.44	16.44	16.02	16.15
2236	NASDAQ	ORRF	Wed, Dec 4, 2013	16.21	16.39	15.96	16.38
2235	NASDAQ	ORRF	Tue, Dec 3, 2013	15.98	16.29	15.90	16.29
2234	NASDAQ	ORRF	Mon, Dec 2, 2013	16.19	16.45	15.91	16.23
2233	NASDAQ	ORRF	Fri, Nov 29, 2013	16.43	16.50	16.41	16.46
2232	NASDAQ	ORRF	Wed, Nov 27, 2013	16.15	16.34	15.93	16.22
2231	NASDAQ	ORRF	Tue, Nov 26, 2013	16.61	16.67	16.25	16.36
2230	NASDAQ	ORRF	Mon, Nov 25, 2013	16.66	16.94	16.37	16.72
2229	NASDAQ	ORRF	Fri, Nov 22, 2013	16.58	16.96	16.31	16.96
2228	NASDAQ	ORRF	Thu, Nov 21, 2013	16.90	17.00	16.36	16.46
2227	NASDAQ	ORRF	Wed, Nov 20, 2013	16.86	17.03	16.61	16.83
2226	NASDAQ	ORRF	Tue, Nov 19, 2013	17.07	17.38	16.61	16.97
2225	NASDAQ	ORRF	Mon, Nov 18, 2013	16.91	17.37	16.62	16.89
2224	NASDAQ	ORRF	Fri, Nov 15, 2013	16.36	17.21	16.36	16.75
2223	NASDAQ	ORRF	Thu, Nov 14, 2013	17.42	17.42	16.73	16.88
2222	NASDAQ	ORRF	Wed, Nov 13, 2013	17.02	17.30	16.50	17.08
2221	NASDAQ	ORRF	Tue, Nov 12, 2013	17.45	17.47	16.60	16.81
2220	NASDAQ	ORRF	Mon, Nov 11, 2013	16.94	17.63	16.83	17.47
2219	NASDAQ	ORRF	Fri, Nov 8, 2013	17.00	17.22	16.53	16.95
2218	NASDAQ	ORRF	Thu, Nov 7, 2013	17.03	17.26	16.60	16.98
2217	NASDAQ	ORRF	Wed, Nov 6, 2013	17.00	17.35	16.88	17.01
2216	NASDAQ	ORRF	Tue, Nov 5, 2013	16.60	17.00	16.57	16.89
2215	NASDAQ	ORRF	Mon, Nov 4, 2013	16.50	16.97	16.19	16.45
2214	NASDAQ	ORRF	Fri, Nov 1, 2013	16.47	16.60	15.71	16.49
2213	NASDAQ	ORRF	Thu, Oct 31, 2013	16.23	16.73	16.00	16.73
2212	NASDAQ	ORRF	Wed, Oct 30, 2013	16.12	16.19	15.50	16.12
2211	NASDAQ	ORRF	Tue, Oct 29, 2013	15.91	16.15	15.90	16.14
2210	NASDAQ	ORRF	Mon, Oct 28, 2013	15.96	16.18	15.90	15.91
2209	NASDAQ	ORRF	Fri, Oct 25, 2013	16.73	16.73	16.08	16.09
2208	NASDAQ	ORRF	Thu, Oct 24, 2013	17.09	17.09	16.45	16.75
2207	NASDAQ	ORRF	Wed, Oct 23, 2013	17.45	17.45	16.83	17.13
2206	NASDAQ	ORRF	Tue, Oct 22, 2013	17.27	17.56	17.27	17.29
2205	NASDAQ	ORRF	Mon, Oct 21, 2013	17.52	17.69	17.27	17.40
2204	NASDAQ	ORRF	Fri, Oct 18, 2013	17.60	17.78	17.47	17.58
2203	NASDAQ	ORRF	Thu, Oct 17, 2013	17.41	17.65	17.21	17.65
2202	NASDAQ	ORRF	Wed, Oct 16, 2013	17.52	17.70	17.05	17.05
2201	NASDAQ	ORRF	Tue, Oct 15, 2013	17.17	17.75	17.03	17.50
2200	NASDAQ	ORRF	Mon, Oct 14, 2013	16.46	17.00	16.46	16.98
2199	NASDAQ	ORRF	Fri, Oct 11, 2013	16.52	16.80	16.46	16.48
2198	NASDAQ	ORRF	Thu, Oct 10, 2013	16.61	16.89	16.28	16.44
2197	NASDAQ	ORRF	Wed, Oct 9, 2013	16.68	16.81	16.27	16.71
2196	NASDAQ	ORRF	Tue, Oct 8, 2013	16.70	16.70	16.33	16.70
2195	NASDAQ	ORRF	Mon, Oct 7, 2013	16.99	17.00	16.45	16.69
2194	NASDAQ	ORRF	Fri, Oct 4, 2013	17.58	17.69	16.49	16.90
2193	NASDAQ	ORRF	Thu, Oct 3, 2013	17.20	17.61	17.20	17.60
2192	NASDAQ	ORRF	Wed, Oct 2, 2013	17.41	17.72	17.16	17.57
2191	NASDAQ	ORRF	Tue, Oct 1, 2013	17.49	17.55	17.40	17.40
2190	NASDAQ	ORRF	Mon, Sep 30, 2013	17.31	17.61	17.31	17.45
2189	NASDAQ	ORRF	Fri, Sep 27, 2013	17.69	17.85	17.41	17.41
2188	NASDAQ	ORRF	Thu, Sep 26, 2013	17.69	17.73	17.03	17.46
2187	NASDAQ	ORRF	Wed, Sep 25, 2013	17.54	18.00	17.43	17.72
2186	NASDAQ	ORRF	Tue, Sep 24, 2013	17.20	17.74	17.20	17.57
2185	NASDAQ	ORRF	Mon, Sep 23, 2013	17.25	17.82	17.04	17.15
2184	NASDAQ	ORRF	Fri, Sep 20, 2013	16.84	17.21	16.50	16.82
2183	NASDAQ	ORRF	Thu, Sep 19, 2013	16.53	17.24	16.46	16.60
2182	NASDAQ	ORRF	Wed, Sep 18, 2013	16.37	16.68	16.25	16.45
2181	NASDAQ	ORRF	Tue, Sep 17, 2013	16.58	16.66	16.10	16.35
2180	NASDAQ	ORRF	Mon, Sep 16, 2013	16.69	16.99	16.10	16.64
2179	NASDAQ	ORRF	Fri, Sep 13, 2013	16.67	16.98	16.21	16.55
2178	NASDAQ	ORRF	Thu, Sep 12, 2013	16.53	16.83	16.17	16.71
2177	NASDAQ	ORRF	Wed, Sep 11, 2013	16.23	16.90	16.08	16.50
2176	NASDAQ	ORRF	Tue, Sep 10, 2013	16.13	16.59	15.90	16.26
2175	NASDAQ	ORRF	Mon, Sep 9, 2013	16.10	16.55	15.90	16.07
2174	NASDAQ	ORRF	Fri, Sep 6, 2013	16.26	16.85	15.92	16.10
2173	NASDAQ	ORRF	Thu, Sep 5, 2013	16.32	16.87	16.28	16.67
2172	NASDAQ	ORRF	Wed, Sep 4, 2013	16.32	16.49	16.20	16.28
2171	NASDAQ	ORRF	Tue, Sep 3, 2013	16.31	16.37	16.05	16.37
2170	NASDAQ	ORRF	Fri, Aug 30, 2013	16.14	16.27	16.00	16.27
2169	NASDAQ	ORRF	Thu, Aug 29, 2013	16.15	16.24	15.99	16.19
2168	NASDAQ	ORRF	Wed, Aug 28, 2013	15.93	16.14	15.85	16.12
2167	NASDAQ	ORRF	Tue, Aug 27, 2013	15.86	16.17	15.86	15.90
2166	NASDAQ	ORRF	Mon, Aug 26, 2013	15.89	16.20	15.86	15.89
2165	NASDAQ	ORRF	Fri, Aug 23, 2013	16.15	16.15	15.85	15.86
2164	NASDAQ	ORRF	Thu, Aug 22, 2013	15.90	16.18	15.81	16.18
2163	NASDAQ	ORRF	Wed, Aug 21, 2013	16.02	16.17	15.85	15.87
2162	NASDAQ	ORRF	Tue, Aug 20, 2013	16.05	16.29	15.85	15.99
2161	NASDAQ	ORRF	Mon, Aug 19, 2013	15.88	16.00	15.85	15.98
2160	NASDAQ	ORRF	Fri, Aug 16, 2013	15.94	16.10	15.85	15.86
2159	NASDAQ	ORRF	Thu, Aug 15, 2013	15.85	16.08	15.85	15.95
2158	NASDAQ	ORRF	Wed, Aug 14, 2013	15.91	16.00	15.85	15.85
2157	NASDAQ	ORRF	Tue, Aug 13, 2013	15.90	15.99	15.80	15.85
2156	NASDAQ	ORRF	Mon, Aug 12, 2013	15.64	15.90	15.64	15.85
2155	NASDAQ	ORRF	Fri, Aug 9, 2013	15.50	15.86	15.14	15.72
2154	NASDAQ	ORRF	Thu, Aug 8, 2013	15.43	15.89	15.36	15.65
2153	NASDAQ	ORRF	Wed, Aug 7, 2013	15.52	15.72	15.35	15.37
2152	NASDAQ	ORRF	Tue, Aug 6, 2013	15.54	15.96	15.35	15.53
2151	NASDAQ	ORRF	Mon, Aug 5, 2013	15.31	15.74	15.23	15.35
2150	NASDAQ	ORRF	Fri, Aug 2, 2013	15.50	15.99	15.43	15.61
2149	NASDAQ	ORRF	Thu, Aug 1, 2013	14.81	15.93	14.81	15.49
2148	NASDAQ	ORRF	Wed, Jul 31, 2013	14.57	15.27	14.25	14.81
2147	NASDAQ	ORRF	Tue, Jul 30, 2013	14.25	14.74	14.25	14.43
2146	NASDAQ	ORRF	Mon, Jul 29, 2013	14.36	14.38	14.24	14.25
2145	NASDAQ	ORRF	Fri, Jul 26, 2013	14.60	14.73	14.48	14.49
2144	NASDAQ	ORRF	Thu, Jul 25, 2013	14.48	14.90	14.20	14.55
2143	NASDAQ	ORRF	Wed, Jul 24, 2013	14.20	14.45	14.05	14.37
2142	NASDAQ	ORRF	Tue, Jul 23, 2013	13.83	14.37	13.67	14.13
2141	NASDAQ	ORRF	Mon, Jul 22, 2013	13.75	14.12	13.52	13.68
2140	NASDAQ	ORRF	Fri, Jul 19, 2013	13.75	14.15	13.41	13.45
2139	NASDAQ	ORRF	Thu, Jul 18, 2013	13.41	14.10	13.40	13.54
2138	NASDAQ	ORRF	Wed, Jul 17, 2013	13.91	14.15	13.40	13.41
2137	NASDAQ	ORRF	Tue, Jul 16, 2013	13.72	13.98	13.56	13.77
2136	NASDAQ	ORRF	Mon, Jul 15, 2013	13.47	13.83	13.45	13.49
2135	NASDAQ	ORRF	Fri, Jul 12, 2013	13.58	13.78	13.40	13.50
2134	NASDAQ	ORRF	Thu, Jul 11, 2013	13.45	13.79	13.40	13.70
2133	NASDAQ	ORRF	Wed, Jul 10, 2013	13.53	13.53	13.30	13.44
2132	NASDAQ	ORRF	Tue, Jul 9, 2013	13.67	13.67	13.40	13.45
2131	NASDAQ	ORRF	Mon, Jul 8, 2013	13.87	13.87	13.33	13.51
2130	NASDAQ	ORRF	Fri, Jul 5, 2013	13.75	14.14	13.62	13.87
2129	NASDAQ	ORRF	Wed, Jul 3, 2013	13.64	13.79	13.34	13.79
2128	NASDAQ	ORRF	Tue, Jul 2, 2013	13.50	14.00	13.36	13.82
2127	NASDAQ	ORRF	Mon, Jul 1, 2013	12.79	13.50	12.79	13.50
2126	NASDAQ	ORRF	Fri, Jun 28, 2013	13.47	13.97	12.52	12.68
2125	NASDAQ	ORRF	Thu, Jun 27, 2013	13.80	14.00	13.49	13.50
2124	NASDAQ	ORRF	Wed, Jun 26, 2013	13.81	14.00	13.47	13.80
2123	NASDAQ	ORRF	Tue, Jun 25, 2013	13.76	14.00	13.52	13.55
2122	NASDAQ	ORRF	Mon, Jun 24, 2013	13.39	13.91	13.09	13.80
2121	NASDAQ	ORRF	Fri, Jun 21, 2013	13.50	13.80	13.26	13.50
2120	NASDAQ	ORRF	Thu, Jun 20, 2013	13.83	14.31	13.37	13.50
2119	NASDAQ	ORRF	Wed, Jun 19, 2013	12.88	13.91	12.88	13.89
2118	NASDAQ	ORRF	Tue, Jun 18, 2013	14.22	14.22	12.63	13.00
2117	NASDAQ	ORRF	Mon, Jun 17, 2013	14.79	14.79	14.05	14.05
2116	NASDAQ	ORRF	Fri, Jun 14, 2013	14.69	15.01	14.67	14.90
2115	NASDAQ	ORRF	Thu, Jun 13, 2013	14.35	15.08	14.12	14.75
2114	NASDAQ	ORRF	Wed, Jun 12, 2013	14.45	15.45	14.21	14.37
2113	NASDAQ	ORRF	Tue, Jun 11, 2013	14.26	14.82	14.15	14.41
2112	NASDAQ	ORRF	Mon, Jun 10, 2013	14.30	14.50	14.12	14.41
2111	NASDAQ	ORRF	Fri, Jun 7, 2013	14.25	14.36	14.00	14.11
2110	NASDAQ	ORRF	Thu, Jun 6, 2013	14.52	14.73	14.02	14.25
2109	NASDAQ	ORRF	Wed, Jun 5, 2013	14.87	14.87	14.00	14.48
2108	NASDAQ	ORRF	Tue, Jun 4, 2013	14.99	15.00	14.67	14.68
2107	NASDAQ	ORRF	Mon, Jun 3, 2013	15.60	15.60	14.70	14.81
2106	NASDAQ	ORRF	Fri, May 31, 2013	15.45	15.80	15.20	15.80
2105	NASDAQ	ORRF	Thu, May 30, 2013	15.26	15.50	15.07	15.50
2104	NASDAQ	ORRF	Wed, May 29, 2013	15.05	15.50	15.05	15.30
2103	NASDAQ	ORRF	Tue, May 28, 2013	15.31	15.31	14.99	15.18
2102	NASDAQ	ORRF	Fri, May 24, 2013	15.07	15.15	14.70	14.92
2101	NASDAQ	ORRF	Thu, May 23, 2013	15.45	15.45	15.01	15.39
2100	NASDAQ	ORRF	Wed, May 22, 2013	15.72	16.00	15.60	15.60
2099	NASDAQ	ORRF	Tue, May 21, 2013	15.92	15.92	15.60	15.72
2098	NASDAQ	ORRF	Mon, May 20, 2013	15.97	16.17	15.50	15.80
2097	NASDAQ	ORRF	Fri, May 17, 2013	15.87	16.20	15.09	15.88
2096	NASDAQ	ORRF	Thu, May 16, 2013	15.02	16.00	15.02	15.86
2095	NASDAQ	ORRF	Wed, May 15, 2013	16.03	16.20	15.97	16.08
2094	NASDAQ	ORRF	Tue, May 14, 2013	15.99	16.04	15.83	15.98
2093	NASDAQ	ORRF	Mon, May 13, 2013	15.65	15.80	15.60	15.80
2092	NASDAQ	ORRF	Fri, May 10, 2013	15.71	15.80	15.60	15.69
2091	NASDAQ	ORRF	Thu, May 9, 2013	16.00	16.00	15.50	15.67
2090	NASDAQ	ORRF	Wed, May 8, 2013	15.37	16.00	15.30	15.99
2089	NASDAQ	ORRF	Tue, May 7, 2013	15.30	15.60	15.30	15.50
2088	NASDAQ	ORRF	Mon, May 6, 2013	15.19	15.39	15.17	15.37
2087	NASDAQ	ORRF	Fri, May 3, 2013	15.00	15.10	14.96	15.09
2086	NASDAQ	ORRF	Thu, May 2, 2013	14.90	15.00	14.83	14.98
2085	NASDAQ	ORRF	Wed, May 1, 2013	14.80	15.00	14.80	14.92
2084	NASDAQ	ORRF	Tue, Apr 30, 2013	13.88	14.99	13.88	14.84
2083	NASDAQ	ORRF	Mon, Apr 29, 2013	14.73	14.95	14.76	14.81
2082	NASDAQ	ORRF	Fri, Apr 26, 2013	14.71	14.96	14.71	14.84
2081	NASDAQ	ORRF	Thu, Apr 25, 2013	14.96	15.06	14.82	15.05
2080	NASDAQ	ORRF	Wed, Apr 24, 2013	15.06	15.06	14.94	15.05
2079	NASDAQ	ORRF	Tue, Apr 23, 2013	14.90	15.06	14.90	15.05
2078	NASDAQ	ORRF	Mon, Apr 22, 2013	14.98	14.99	14.70	14.98
2077	NASDAQ	ORRF	Fri, Apr 19, 2013	14.96	15.01	14.82	14.99
2076	NASDAQ	ORRF	Thu, Apr 18, 2013	14.77	15.00	14.59	14.70
2075	NASDAQ	ORRF	Wed, Apr 17, 2013	14.76	15.01	14.87	14.99
2074	NASDAQ	ORRF	Tue, Apr 16, 2013	14.83	15.01	14.78	15.00
2073	NASDAQ	ORRF	Mon, Apr 15, 2013	14.99	15.08	14.67	14.72
2072	NASDAQ	ORRF	Fri, Apr 12, 2013	14.90	15.25	14.82	14.85
2071	NASDAQ	ORRF	Thu, Apr 11, 2013	14.93	15.00	14.80	14.99
2070	NASDAQ	ORRF	Wed, Apr 10, 2013	14.82	14.92	14.75	14.90
2069	NASDAQ	ORRF	Tue, Apr 9, 2013	14.81	14.93	14.80	14.80
2068	NASDAQ	ORRF	Mon, Apr 8, 2013	14.72	14.93	14.61	14.81
2067	NASDAQ	ORRF	Fri, Apr 5, 2013	14.60	14.75	14.60	14.63
2066	NASDAQ	ORRF	Thu, Apr 4, 2013	14.85	14.85	14.57	14.74
2065	NASDAQ	ORRF	Wed, Apr 3, 2013	14.86	14.93	14.80	14.80
2064	NASDAQ	ORRF	Tue, Apr 2, 2013	14.73	14.90	14.65	14.80
2063	NASDAQ	ORRF	Mon, Apr 1, 2013	14.75	14.81	14.53	14.67
2062	NASDAQ	ORRF	Thu, Mar 28, 2013	14.88	14.95	14.79	14.79
2061	NASDAQ	ORRF	Wed, Mar 27, 2013	14.72	14.89	14.65	14.79
2060	NASDAQ	ORRF	Tue, Mar 26, 2013	14.65	14.83	14.65	14.75
2059	NASDAQ	ORRF	Mon, Mar 25, 2013	14.45	14.84	14.09	14.64
2058	NASDAQ	ORRF	Fri, Mar 22, 2013	14.90	14.90	14.60	14.80
2057	NASDAQ	ORRF	Thu, Mar 21, 2013	14.81	14.81	14.70	14.80
2056	NASDAQ	ORRF	Wed, Mar 20, 2013	14.44	14.86	14.44	14.79
2055	NASDAQ	ORRF	Tue, Mar 19, 2013	14.47	14.75	14.33	14.33
2054	NASDAQ	ORRF	Mon, Mar 18, 2013	14.06	14.80	13.87	14.59
2053	NASDAQ	ORRF	Fri, Mar 15, 2013	14.84	14.88	13.67	13.97
2052	NASDAQ	ORRF	Thu, Mar 14, 2013	14.75	14.95	14.75	14.77
2051	NASDAQ	ORRF	Wed, Mar 13, 2013	14.50	14.79	14.49	14.70
2050	NASDAQ	ORRF	Tue, Mar 12, 2013	14.47	14.63	14.47	14.56
2049	NASDAQ	ORRF	Mon, Mar 11, 2013	14.67	14.75	14.45	14.52
2048	NASDAQ	ORRF	Fri, Mar 8, 2013	14.83	15.00	14.80	14.86
2047	NASDAQ	ORRF	Thu, Mar 7, 2013	14.53	14.86	14.35	14.85
2046	NASDAQ	ORRF	Wed, Mar 6, 2013	14.58	14.70	14.36	14.56
2045	NASDAQ	ORRF	Tue, Mar 5, 2013	14.54	14.96	14.25	14.78
2044	NASDAQ	ORRF	Mon, Mar 4, 2013	14.08	15.00	14.08	14.64
2043	NASDAQ	ORRF	Fri, Mar 1, 2013	14.15	14.40	14.15	14.35
2042	NASDAQ	ORRF	Thu, Feb 28, 2013	14.40	14.50	14.15	14.15
2041	NASDAQ	ORRF	Wed, Feb 27, 2013	14.54	14.55	14.40	14.43
2040	NASDAQ	ORRF	Tue, Feb 26, 2013	14.50	14.50	14.42	14.45
2039	NASDAQ	ORRF	Mon, Feb 25, 2013	14.52	14.70	14.47	14.50
2038	NASDAQ	ORRF	Fri, Feb 22, 2013	14.54	14.79	14.47	14.56
2037	NASDAQ	ORRF	Thu, Feb 21, 2013	14.72	14.72	14.40	14.50
2036	NASDAQ	ORRF	Wed, Feb 20, 2013	14.47	14.85	14.50	14.60
2035	NASDAQ	ORRF	Tue, Feb 19, 2013	14.35	14.99	14.35	14.51
2034	NASDAQ	ORRF	Fri, Feb 15, 2013	14.75	14.95	14.33	14.45
2033	NASDAQ	ORRF	Thu, Feb 14, 2013	14.70	14.90	14.58	14.58
2032	NASDAQ	ORRF	Wed, Feb 13, 2013	14.70	14.90	14.60	14.73
2031	NASDAQ	ORRF	Tue, Feb 12, 2013	14.68	14.74	14.50	14.60
2030	NASDAQ	ORRF	Mon, Feb 11, 2013	14.51	14.86	14.51	14.75
2029	NASDAQ	ORRF	Fri, Feb 8, 2013	14.79	14.99	14.64	14.86
2028	NASDAQ	ORRF	Thu, Feb 7, 2013	14.94	15.00	14.71	14.85
2027	NASDAQ	ORRF	Wed, Feb 6, 2013	14.63	15.15	14.00	14.80
2026	NASDAQ	ORRF	Tue, Feb 5, 2013	13.80	14.59	13.80	14.49
2025	NASDAQ	ORRF	Mon, Feb 4, 2013	13.00	14.50	13.00	13.75
2024	NASDAQ	ORRF	Fri, Feb 1, 2013	12.49	13.25	12.49	13.00
2023	NASDAQ	ORRF	Thu, Jan 31, 2013	12.25	12.44	11.68	12.38
2022	NASDAQ	ORRF	Wed, Jan 30, 2013	12.23	12.40	12.05	12.25
2021	NASDAQ	ORRF	Tue, Jan 29, 2013	12.23	12.40	12.23	12.40
2020	NASDAQ	ORRF	Mon, Jan 28, 2013	11.36	12.40	11.36	12.38
2019	NASDAQ	ORRF	Fri, Jan 25, 2013	11.39	11.50	11.25	11.32
2018	NASDAQ	ORRF	Thu, Jan 24, 2013	11.10	11.24	11.00	11.22
2017	NASDAQ	ORRF	Wed, Jan 23, 2013	11.00	11.10	10.66	11.02
2016	NASDAQ	ORRF	Tue, Jan 22, 2013	10.96	10.99	10.59	10.96
2015	NASDAQ	ORRF	Fri, Jan 18, 2013	10.87	11.00	10.60	11.00
2014	NASDAQ	ORRF	Thu, Jan 17, 2013	10.47	10.79	10.42	10.79
2013	NASDAQ	ORRF	Wed, Jan 16, 2013	10.45	10.76	10.45	10.50
2012	NASDAQ	ORRF	Tue, Jan 15, 2013	10.26	10.60	10.26	10.49
2011	NASDAQ	ORRF	Mon, Jan 14, 2013	10.47	10.60	10.40	10.53
2010	NASDAQ	ORRF	Fri, Jan 11, 2013	10.46	10.50	10.38	10.43
2009	NASDAQ	ORRF	Thu, Jan 10, 2013	10.15	10.50	10.15	10.43
2008	NASDAQ	ORRF	Wed, Jan 9, 2013	10.12	10.20	9.91	10.20
2007	NASDAQ	ORRF	Tue, Jan 8, 2013	10.18	10.18	9.66	10.14
2006	NASDAQ	ORRF	Mon, Jan 7, 2013	10.28	10.38	9.89	10.29
2005	NASDAQ	ORRF	Fri, Jan 4, 2013	10.20	10.32	9.91	10.32
2004	NASDAQ	ORRF	Thu, Jan 3, 2013	9.89	10.23	9.78	10.23
2003	NASDAQ	ORRF	Wed, Jan 2, 2013	9.68	10.02	9.49	9.98
2002	NASDAQ	ORRF	Mon, Dec 31, 2012	9.47	9.70	9.46	9.64
2001	NASDAQ	ORRF	Fri, Dec 28, 2012	9.59	9.60	9.39	9.39
2000	NASDAQ	ORRF	Thu, Dec 27, 2012	9.50	10.25	9.24	9.59
1999	NASDAQ	ORRF	Wed, Dec 26, 2012	9.82	9.82	9.51	9.51
1998	NASDAQ	ORRF	Mon, Dec 24, 2012	9.37	9.93	9.37	9.84
1997	NASDAQ	ORRF	Fri, Dec 21, 2012	8.60	9.45	8.42	9.43
1996	NASDAQ	ORRF	Thu, Dec 20, 2012	8.45	8.57	8.44	8.57
1995	NASDAQ	ORRF	Wed, Dec 19, 2012	8.46	8.58	8.46	8.51
1994	NASDAQ	ORRF	Tue, Dec 18, 2012	8.55	8.59	8.45	8.55
1993	NASDAQ	ORRF	Mon, Dec 17, 2012	8.55	8.58	8.35	8.51
1992	NASDAQ	ORRF	Fri, Dec 14, 2012	8.52	8.60	8.45	8.60
1991	NASDAQ	ORRF	Thu, Dec 13, 2012	8.55	8.55	8.46	8.52
1990	NASDAQ	ORRF	Wed, Dec 12, 2012	8.40	8.60	8.40	8.55
1989	NASDAQ	ORRF	Tue, Dec 11, 2012	8.33	8.55	8.33	8.45
1988	NASDAQ	ORRF	Mon, Dec 10, 2012	8.58	8.59	8.37	8.50
1987	NASDAQ	ORRF	Fri, Dec 7, 2012	8.35	8.55	8.35	8.50
1986	NASDAQ	ORRF	Thu, Dec 6, 2012	8.42	8.54	8.32	8.54
1985	NASDAQ	ORRF	Wed, Dec 5, 2012	8.32	8.50	8.27	8.48
1984	NASDAQ	ORRF	Tue, Dec 4, 2012	8.38	8.54	8.25	8.54
1983	NASDAQ	ORRF	Mon, Dec 3, 2012	8.50	8.65	8.30	8.50
1982	NASDAQ	ORRF	Fri, Nov 30, 2012	8.30	8.50	8.30	8.50
1981	NASDAQ	ORRF	Thu, Nov 29, 2012	8.32	8.40	8.25	8.38
1980	NASDAQ	ORRF	Wed, Nov 28, 2012	8.26	8.33	8.21	8.26
1979	NASDAQ	ORRF	Tue, Nov 27, 2012	8.24	8.32	8.14	8.21
1978	NASDAQ	ORRF	Mon, Nov 26, 2012	8.36	8.36	8.24	8.24
1977	NASDAQ	ORRF	Fri, Nov 23, 2012	8.30	8.50	8.29	8.50
1976	NASDAQ	ORRF	Wed, Nov 21, 2012	8.36	8.36	8.36	8.36
1975	NASDAQ	ORRF	Tue, Nov 20, 2012	8.23	8.35	8.20	8.25
1974	NASDAQ	ORRF	Mon, Nov 19, 2012	8.21	8.27	8.21	8.27
1973	NASDAQ	ORRF	Fri, Nov 16, 2012	8.20	8.50	7.87	8.26
1972	NASDAQ	ORRF	Thu, Nov 15, 2012	8.13	8.24	8.05	8.24
1971	NASDAQ	ORRF	Wed, Nov 14, 2012	8.05	8.28	8.05	8.18
1970	NASDAQ	ORRF	Tue, Nov 13, 2012	8.10	8.22	8.06	8.22
1969	NASDAQ	ORRF	Mon, Nov 12, 2012	8.00	8.06	7.92	8.06
1968	NASDAQ	ORRF	Fri, Nov 9, 2012	8.22	8.22	7.71	7.94
1967	NASDAQ	ORRF	Thu, Nov 8, 2012	8.28	8.32	8.25	8.25
1966	NASDAQ	ORRF	Wed, Nov 7, 2012	8.41	8.53	8.04	8.43
1965	NASDAQ	ORRF	Tue, Nov 6, 2012	8.67	8.67	8.30	8.30
1964	NASDAQ	ORRF	Mon, Nov 5, 2012	8.56	8.57	8.56	8.57
1963	NASDAQ	ORRF	Fri, Nov 2, 2012	8.77	8.77	8.56	8.56
1962	NASDAQ	ORRF	Thu, Nov 1, 2012	8.71	8.89	8.54	8.71
1961	NASDAQ	ORRF	Wed, Oct 31, 2012	9.24	9.49	8.75	8.84
1960	NASDAQ	ORRF	Fri, Oct 26, 2012	9.30	9.53	9.20	9.31
1959	NASDAQ	ORRF	Thu, Oct 25, 2012	9.27	9.46	9.20	9.21
1958	NASDAQ	ORRF	Wed, Oct 24, 2012	9.50	9.93	9.21	9.22
1957	NASDAQ	ORRF	Tue, Oct 23, 2012	9.33	9.94	9.31	9.53
1956	NASDAQ	ORRF	Mon, Oct 22, 2012	9.50	9.97	9.50	9.79
1955	NASDAQ	ORRF	Fri, Oct 19, 2012	9.40	10.00	8.91	9.52
1954	NASDAQ	ORRF	Thu, Oct 18, 2012	9.10	9.41	9.00	9.25
1953	NASDAQ	ORRF	Wed, Oct 17, 2012	9.01	9.41	9.00	9.25
1952	NASDAQ	ORRF	Tue, Oct 16, 2012	8.92	9.19	8.92	9.06
1951	NASDAQ	ORRF	Mon, Oct 15, 2012	8.91	9.25	8.91	9.08
1950	NASDAQ	ORRF	Fri, Oct 12, 2012	8.91	9.24	8.75	9.00
1949	NASDAQ	ORRF	Thu, Oct 11, 2012	9.03	9.05	8.77	8.88
1948	NASDAQ	ORRF	Wed, Oct 10, 2012	9.33	9.33	9.00	9.04
1947	NASDAQ	ORRF	Tue, Oct 9, 2012	9.55	9.64	9.34	9.34
1946	NASDAQ	ORRF	Mon, Oct 8, 2012	9.62	9.64	9.46	9.47
1945	NASDAQ	ORRF	Fri, Oct 5, 2012	9.65	9.72	9.55	9.65
1944	NASDAQ	ORRF	Thu, Oct 4, 2012	9.65	9.89	9.64	9.64
1943	NASDAQ	ORRF	Wed, Oct 3, 2012	10.23	10.52	9.65	9.65
1942	NASDAQ	ORRF	Tue, Oct 2, 2012	10.62	10.75	10.01	10.31
1941	NASDAQ	ORRF	Mon, Oct 1, 2012	10.80	11.15	10.75	10.75
1940	NASDAQ	ORRF	Fri, Sep 28, 2012	10.50	11.29	9.43	11.00
1939	NASDAQ	ORRF	Thu, Sep 27, 2012	10.25	10.50	10.25	10.50
1938	NASDAQ	ORRF	Wed, Sep 26, 2012	10.25	10.32	10.18	10.27
1937	NASDAQ	ORRF	Tue, Sep 25, 2012	10.05	10.11	10.00	10.11
1936	NASDAQ	ORRF	Mon, Sep 24, 2012	10.12	10.30	10.08	10.08
1935	NASDAQ	ORRF	Fri, Sep 21, 2012	9.81	10.15	9.68	10.12
1934	NASDAQ	ORRF	Thu, Sep 20, 2012	9.61	9.81	9.61	9.68
1933	NASDAQ	ORRF	Wed, Sep 19, 2012	10.11	10.11	9.59	9.59
1932	NASDAQ	ORRF	Tue, Sep 18, 2012	9.76	10.52	9.76	9.98
1931	NASDAQ	ORRF	Mon, Sep 17, 2012	9.09	9.98	9.09	9.74
1930	NASDAQ	ORRF	Fri, Sep 14, 2012	9.05	9.20	9.05	9.07
1929	NASDAQ	ORRF	Thu, Sep 13, 2012	8.92	9.09	8.84	9.03
1928	NASDAQ	ORRF	Wed, Sep 12, 2012	8.84	9.12	8.84	8.97
1927	NASDAQ	ORRF	Tue, Sep 11, 2012	8.87	8.96	8.81	8.86
1926	NASDAQ	ORRF	Mon, Sep 10, 2012	8.84	9.04	8.77	9.03
1925	NASDAQ	ORRF	Fri, Sep 7, 2012	8.68	8.90	8.68	8.86
1924	NASDAQ	ORRF	Thu, Sep 6, 2012	8.71	8.77	8.53	8.70
1923	NASDAQ	ORRF	Wed, Sep 5, 2012	8.71	8.80	8.52	8.64
1922	NASDAQ	ORRF	Tue, Sep 4, 2012	8.78	8.79	8.51	8.76
1921	NASDAQ	ORRF	Fri, Aug 31, 2012	8.62	8.76	8.50	8.75
1920	NASDAQ	ORRF	Thu, Aug 30, 2012	8.53	8.62	8.50	8.62
1919	NASDAQ	ORRF	Wed, Aug 29, 2012	8.61	8.61	8.50	8.51
1918	NASDAQ	ORRF	Tue, Aug 28, 2012	8.37	8.62	8.25	8.62
1917	NASDAQ	ORRF	Mon, Aug 27, 2012	8.35	8.55	8.25	8.35
1916	NASDAQ	ORRF	Fri, Aug 24, 2012	8.43	8.45	8.33	8.35
1915	NASDAQ	ORRF	Thu, Aug 23, 2012	8.42	8.55	8.32	8.39
1914	NASDAQ	ORRF	Wed, Aug 22, 2012	8.55	8.79	8.38	8.39
1913	NASDAQ	ORRF	Tue, Aug 21, 2012	8.48	8.80	8.36	8.48
1912	NASDAQ	ORRF	Mon, Aug 20, 2012	8.50	8.60	8.46	8.60
1911	NASDAQ	ORRF	Fri, Aug 17, 2012	8.77	8.79	8.36	8.42
1910	NASDAQ	ORRF	Thu, Aug 16, 2012	8.60	8.95	8.60	8.94
1909	NASDAQ	ORRF	Wed, Aug 15, 2012	8.57	8.83	8.14	8.79
1908	NASDAQ	ORRF	Tue, Aug 14, 2012	8.57	8.88	8.40	8.51
1907	NASDAQ	ORRF	Mon, Aug 13, 2012	8.66	8.67	8.20	8.52
1906	NASDAQ	ORRF	Fri, Aug 10, 2012	8.80	8.80	8.59	8.59
1905	NASDAQ	ORRF	Thu, Aug 9, 2012	8.63	8.88	8.55	8.87
1904	NASDAQ	ORRF	Wed, Aug 8, 2012	8.33	8.75	8.33	8.55
1903	NASDAQ	ORRF	Tue, Aug 7, 2012	8.13	8.49	8.05	8.40
1902	NASDAQ	ORRF	Mon, Aug 6, 2012	8.10	8.26	8.05	8.08
1901	NASDAQ	ORRF	Fri, Aug 3, 2012	8.24	8.24	8.03	8.06
1900	NASDAQ	ORRF	Thu, Aug 2, 2012	8.18	8.24	8.14	8.20
1899	NASDAQ	ORRF	Wed, Aug 1, 2012	8.03	8.24	8.03	8.05
1898	NASDAQ	ORRF	Tue, Jul 31, 2012	8.07	8.21	7.99	8.03
1897	NASDAQ	ORRF	Mon, Jul 30, 2012	8.00	8.15	7.98	8.05
1896	NASDAQ	ORRF	Fri, Jul 27, 2012	8.17	8.29	8.07	8.12
1895	NASDAQ	ORRF	Thu, Jul 26, 2012	8.23	8.23	8.10	8.11
1894	NASDAQ	ORRF	Wed, Jul 25, 2012	8.22	8.75	8.15	8.15
1893	NASDAQ	ORRF	Tue, Jul 24, 2012	8.28	8.66	8.10	8.14
1892	NASDAQ	ORRF	Mon, Jul 23, 2012	8.03	8.68	8.00	8.29
1891	NASDAQ	ORRF	Fri, Jul 20, 2012	8.05	8.34	8.05	8.13
1890	NASDAQ	ORRF	Thu, Jul 19, 2012	8.28	8.45	8.05	8.20
1889	NASDAQ	ORRF	Wed, Jul 18, 2012	8.47	8.47	8.21	8.28
1888	NASDAQ	ORRF	Tue, Jul 17, 2012	8.80	8.80	8.31	8.39
1887	NASDAQ	ORRF	Mon, Jul 16, 2012	8.68	8.93	8.49	8.86
1886	NASDAQ	ORRF	Fri, Jul 13, 2012	8.62	8.64	8.37	8.62
1885	NASDAQ	ORRF	Thu, Jul 12, 2012	8.75	8.75	8.54	8.60
1884	NASDAQ	ORRF	Wed, Jul 11, 2012	8.52	8.98	8.25	8.82
1883	NASDAQ	ORRF	Tue, Jul 10, 2012	8.44	8.67	8.39	8.50
1882	NASDAQ	ORRF	Mon, Jul 9, 2012	8.60	8.92	8.18	8.40
1881	NASDAQ	ORRF	Fri, Jul 6, 2012	8.50	8.56	8.44	8.54
1880	NASDAQ	ORRF	Thu, Jul 5, 2012	8.10	9.07	8.10	8.63
1879	NASDAQ	ORRF	Tue, Jul 3, 2012	8.07	8.12	8.05	8.09
1878	NASDAQ	ORRF	Mon, Jul 2, 2012	8.01	8.10	8.00	8.01
1877	NASDAQ	ORRF	Fri, Jun 29, 2012	8.06	8.09	7.85	8.03
1876	NASDAQ	ORRF	Thu, Jun 28, 2012	7.86	8.00	7.85	7.94
1875	NASDAQ	ORRF	Wed, Jun 27, 2012	8.00	8.12	7.77	7.89
1874	NASDAQ	ORRF	Tue, Jun 26, 2012	8.19	8.23	7.94	8.03
1873	NASDAQ	ORRF	Mon, Jun 25, 2012	7.68	8.33	7.68	8.24
1872	NASDAQ	ORRF	Fri, Jun 22, 2012	7.56	7.77	7.53	7.75
1871	NASDAQ	ORRF	Thu, Jun 21, 2012	7.56	7.68	7.52	7.55
1870	NASDAQ	ORRF	Wed, Jun 20, 2012	7.58	7.68	7.53	7.59
1869	NASDAQ	ORRF	Tue, Jun 19, 2012	7.63	7.69	7.54	7.58
1868	NASDAQ	ORRF	Mon, Jun 18, 2012	7.57	7.70	7.52	7.65
1867	NASDAQ	ORRF	Fri, Jun 15, 2012	7.53	7.76	7.53	7.59
1866	NASDAQ	ORRF	Thu, Jun 14, 2012	7.60	7.69	7.50	7.58
1865	NASDAQ	ORRF	Wed, Jun 13, 2012	7.75	7.76	7.50	7.56
1864	NASDAQ	ORRF	Tue, Jun 12, 2012	7.71	7.76	7.56	7.75
1863	NASDAQ	ORRF	Mon, Jun 11, 2012	7.79	7.79	7.61	7.66
1862	NASDAQ	ORRF	Fri, Jun 8, 2012	7.67	7.75	7.60	7.75
1861	NASDAQ	ORRF	Thu, Jun 7, 2012	7.75	7.75	7.62	7.67
1860	NASDAQ	ORRF	Wed, Jun 6, 2012	7.63	7.75	7.56	7.73
1859	NASDAQ	ORRF	Tue, Jun 5, 2012	7.58	7.75	7.55	7.61
1858	NASDAQ	ORRF	Mon, Jun 4, 2012	7.52	7.71	7.51	7.64
1857	NASDAQ	ORRF	Fri, Jun 1, 2012	7.50	7.72	7.50	7.51
1856	NASDAQ	ORRF	Thu, May 31, 2012	7.52	7.58	7.50	7.58
1855	NASDAQ	ORRF	Wed, May 30, 2012	7.55	7.70	7.52	7.52
1854	NASDAQ	ORRF	Tue, May 29, 2012	7.86	7.86	7.54	7.62
1853	NASDAQ	ORRF	Fri, May 25, 2012	7.63	7.84	7.61	7.84
1852	NASDAQ	ORRF	Thu, May 24, 2012	7.64	7.68	7.50	7.64
1851	NASDAQ	ORRF	Wed, May 23, 2012	7.51	7.72	7.50	7.63
1850	NASDAQ	ORRF	Tue, May 22, 2012	7.91	7.91	7.50	7.55
1849	NASDAQ	ORRF	Mon, May 21, 2012	7.60	7.93	7.54	7.93
1848	NASDAQ	ORRF	Fri, May 18, 2012	7.51	7.71	7.51	7.62
1847	NASDAQ	ORRF	Thu, May 17, 2012	7.55	7.60	7.50	7.54
1846	NASDAQ	ORRF	Wed, May 16, 2012	7.59	7.68	7.50	7.50
1845	NASDAQ	ORRF	Tue, May 15, 2012	7.58	7.70	7.50	7.52
1844	NASDAQ	ORRF	Mon, May 14, 2012	7.60	7.63	7.51	7.60
1843	NASDAQ	ORRF	Fri, May 11, 2012	7.67	7.77	7.50	7.75
1842	NASDAQ	ORRF	Thu, May 10, 2012	7.83	7.84	7.65	7.75
1841	NASDAQ	ORRF	Wed, May 9, 2012	7.52	7.96	7.52	7.81
1840	NASDAQ	ORRF	Tue, May 8, 2012	7.56	7.68	7.52	7.53
1839	NASDAQ	ORRF	Mon, May 7, 2012	7.77	7.99	7.54	7.64
1838	NASDAQ	ORRF	Fri, May 4, 2012	7.72	7.72	7.50	7.52
1837	NASDAQ	ORRF	Thu, May 3, 2012	7.49	7.66	7.45	7.51
1836	NASDAQ	ORRF	Wed, May 2, 2012	7.65	7.95	7.51	7.58
1835	NASDAQ	ORRF	Tue, May 1, 2012	7.70	7.86	7.65	7.68
1834	NASDAQ	ORRF	Mon, Apr 30, 2012	7.77	7.86	7.72	7.73
1833	NASDAQ	ORRF	Fri, Apr 27, 2012	7.96	8.20	7.83	7.94
1832	NASDAQ	ORRF	Thu, Apr 26, 2012	8.42	8.42	8.34	8.42
1831	NASDAQ	ORRF	Wed, Apr 25, 2012	8.20	8.45	8.07	8.43
1830	NASDAQ	ORRF	Tue, Apr 24, 2012	7.86	8.05	7.86	8.05
1829	NASDAQ	ORRF	Mon, Apr 23, 2012	7.86	8.02	7.84	7.86
1828	NASDAQ	ORRF	Fri, Apr 20, 2012	7.94	7.99	7.80	7.94
1827	NASDAQ	ORRF	Thu, Apr 19, 2012	7.91	8.00	7.85	7.87
1826	NASDAQ	ORRF	Wed, Apr 18, 2012	7.82	8.08	7.80	7.93
1825	NASDAQ	ORRF	Tue, Apr 17, 2012	7.85	7.98	7.76	7.93
1824	NASDAQ	ORRF	Mon, Apr 16, 2012	7.76	7.87	7.76	7.82
1823	NASDAQ	ORRF	Fri, Apr 13, 2012	7.76	8.16	7.70	7.75
1822	NASDAQ	ORRF	Thu, Apr 12, 2012	7.70	7.97	7.66	7.96
1821	NASDAQ	ORRF	Wed, Apr 11, 2012	7.61	7.72	7.54	7.69
1820	NASDAQ	ORRF	Tue, Apr 10, 2012	8.00	8.06	7.51	7.51
1819	NASDAQ	ORRF	Mon, Apr 9, 2012	8.20	8.20	8.00	8.00
1818	NASDAQ	ORRF	Thu, Apr 5, 2012	8.49	8.49	8.20	8.20
1817	NASDAQ	ORRF	Wed, Apr 4, 2012	8.55	8.55	8.17	8.20
1816	NASDAQ	ORRF	Tue, Apr 3, 2012	8.84	9.05	8.61	8.65
1815	NASDAQ	ORRF	Mon, Apr 2, 2012	8.79	9.03	8.78	8.99
1814	NASDAQ	ORRF	Fri, Mar 30, 2012	9.19	9.20	8.76	8.76
1813	NASDAQ	ORRF	Thu, Mar 29, 2012	9.08	9.19	8.97	9.15
1812	NASDAQ	ORRF	Wed, Mar 28, 2012	9.14	9.23	8.95	9.15
1811	NASDAQ	ORRF	Tue, Mar 27, 2012	9.20	9.20	8.50	9.20
1810	NASDAQ	ORRF	Mon, Mar 26, 2012	9.33	9.33	9.00	9.25
1809	NASDAQ	ORRF	Fri, Mar 23, 2012	8.54	9.40	8.50	9.40
1808	NASDAQ	ORRF	Thu, Mar 22, 2012	8.76	8.82	8.68	8.80
1807	NASDAQ	ORRF	Wed, Mar 21, 2012	8.80	8.89	8.68	8.89
1806	NASDAQ	ORRF	Tue, Mar 20, 2012	8.51	8.85	8.50	8.81
1805	NASDAQ	ORRF	Mon, Mar 19, 2012	8.41	8.77	8.37	8.61
1804	NASDAQ	ORRF	Fri, Mar 16, 2012	8.57	8.66	8.35	8.35
1803	NASDAQ	ORRF	Thu, Mar 15, 2012	8.59	8.73	8.50	8.60
1802	NASDAQ	ORRF	Wed, Mar 14, 2012	8.52	8.64	8.51	8.55
1801	NASDAQ	ORRF	Tue, Mar 13, 2012	8.77	8.85	8.60	8.78
1800	NASDAQ	ORRF	Mon, Mar 12, 2012	8.79	8.79	8.64	8.68
1799	NASDAQ	ORRF	Fri, Mar 9, 2012	8.79	8.80	8.69	8.80
1798	NASDAQ	ORRF	Thu, Mar 8, 2012	8.74	8.80	8.62	8.80
1797	NASDAQ	ORRF	Wed, Mar 7, 2012	8.51	8.77	8.50	8.75
1796	NASDAQ	ORRF	Tue, Mar 6, 2012	8.71	8.71	8.46	8.50
1795	NASDAQ	ORRF	Mon, Mar 5, 2012	8.31	8.80	8.30	8.76
1794	NASDAQ	ORRF	Fri, Mar 2, 2012	8.68	8.81	8.30	8.30
1793	NASDAQ	ORRF	Thu, Mar 1, 2012	8.65	8.78	8.57	8.67
1792	NASDAQ	ORRF	Wed, Feb 29, 2012	8.78	8.79	8.61	8.65
1791	NASDAQ	ORRF	Tue, Feb 28, 2012	8.76	8.80	8.62	8.76
1790	NASDAQ	ORRF	Mon, Feb 27, 2012	8.50	8.82	8.45	8.81
1789	NASDAQ	ORRF	Fri, Feb 24, 2012	8.61	8.61	8.47	8.50
1788	NASDAQ	ORRF	Thu, Feb 23, 2012	8.40	8.67	8.33	8.66
1787	NASDAQ	ORRF	Wed, Feb 22, 2012	8.46	8.46	8.30	8.32
1786	NASDAQ	ORRF	Tue, Feb 21, 2012	8.57	8.57	8.40	8.50
1785	NASDAQ	ORRF	Fri, Feb 17, 2012	8.14	8.58	8.10	8.52
1784	NASDAQ	ORRF	Thu, Feb 16, 2012	7.96	8.13	7.87	8.06
1783	NASDAQ	ORRF	Wed, Feb 15, 2012	8.03	8.03	7.85	7.86
1782	NASDAQ	ORRF	Tue, Feb 14, 2012	7.99	7.99	7.87	7.93
1781	NASDAQ	ORRF	Mon, Feb 13, 2012	7.86	8.00	7.84	7.95
1780	NASDAQ	ORRF	Fri, Feb 10, 2012	7.87	7.89	7.72	7.84
1779	NASDAQ	ORRF	Thu, Feb 9, 2012	7.99	8.00	7.87	7.90
1778	NASDAQ	ORRF	Wed, Feb 8, 2012	8.00	8.00	7.89	7.95
1777	NASDAQ	ORRF	Tue, Feb 7, 2012	7.60	7.95	7.60	7.92
1776	NASDAQ	ORRF	Mon, Feb 6, 2012	7.67	7.71	7.60	7.66
1775	NASDAQ	ORRF	Fri, Feb 3, 2012	7.55	7.70	7.46	7.67
1774	NASDAQ	ORRF	Thu, Feb 2, 2012	7.55	7.55	7.45	7.50
1773	NASDAQ	ORRF	Wed, Feb 1, 2012	7.61	7.68	7.50	7.61
1772	NASDAQ	ORRF	Tue, Jan 31, 2012	7.69	7.87	7.51	7.57
1771	NASDAQ	ORRF	Mon, Jan 30, 2012	7.86	7.90	7.65	7.68
1770	NASDAQ	ORRF	Fri, Jan 27, 2012	7.97	7.99	7.67	7.94
1769	NASDAQ	ORRF	Thu, Jan 26, 2012	7.82	8.09	7.60	7.94
1768	NASDAQ	ORRF	Wed, Jan 25, 2012	9.67	9.84	8.26	8.84
1767	NASDAQ	ORRF	Tue, Jan 24, 2012	9.15	9.69	9.15	9.67
1766	NASDAQ	ORRF	Mon, Jan 23, 2012	9.04	9.17	8.99	9.17
1765	NASDAQ	ORRF	Fri, Jan 20, 2012	8.51	9.13	8.51	8.94
1764	NASDAQ	ORRF	Thu, Jan 19, 2012	8.51	8.64	8.49	8.53
1763	NASDAQ	ORRF	Wed, Jan 18, 2012	7.95	8.96	7.83	8.59
1762	NASDAQ	ORRF	Tue, Jan 17, 2012	8.01	8.06	7.95	7.99
1761	NASDAQ	ORRF	Fri, Jan 13, 2012	7.96	8.09	7.90	7.99
1760	NASDAQ	ORRF	Thu, Jan 12, 2012	8.09	8.09	7.97	8.07
1759	NASDAQ	ORRF	Wed, Jan 11, 2012	8.06	8.12	8.00	8.06
1758	NASDAQ	ORRF	Tue, Jan 10, 2012	8.26	8.26	8.05	8.16
1757	NASDAQ	ORRF	Mon, Jan 9, 2012	8.17	8.17	8.03	8.09
1756	NASDAQ	ORRF	Fri, Jan 6, 2012	8.18	8.18	8.11	8.11
1755	NASDAQ	ORRF	Thu, Jan 5, 2012	8.14	8.23	8.11	8.16
1754	NASDAQ	ORRF	Wed, Jan 4, 2012	8.28	8.36	8.11	8.14
1753	NASDAQ	ORRF	Tue, Jan 3, 2012	8.35	8.45	8.17	8.32
1752	NASDAQ	ORRF	Fri, Dec 30, 2011	8.31	8.33	8.11	8.25
1751	NASDAQ	ORRF	Thu, Dec 29, 2011	8.26	8.35	8.25	8.33
1750	NASDAQ	ORRF	Wed, Dec 28, 2011	8.30	8.35	8.17	8.22
1749	NASDAQ	ORRF	Tue, Dec 27, 2011	8.18	8.33	8.18	8.23
1748	NASDAQ	ORRF	Fri, Dec 23, 2011	8.27	8.32	8.11	8.21
1747	NASDAQ	ORRF	Thu, Dec 22, 2011	8.28	8.33	8.19	8.28
1746	NASDAQ	ORRF	Wed, Dec 21, 2011	8.21	8.31	8.09	8.19
1745	NASDAQ	ORRF	Tue, Dec 20, 2011	8.12	8.24	8.08	8.24
1744	NASDAQ	ORRF	Mon, Dec 19, 2011	8.21	8.25	7.98	7.98
1743	NASDAQ	ORRF	Fri, Dec 16, 2011	8.26	8.30	8.07	8.19
1742	NASDAQ	ORRF	Thu, Dec 15, 2011	8.42	8.42	7.97	8.20
1741	NASDAQ	ORRF	Wed, Dec 14, 2011	7.94	8.39	7.94	8.39
1740	NASDAQ	ORRF	Tue, Dec 13, 2011	8.17	8.27	7.90	7.93
1739	NASDAQ	ORRF	Mon, Dec 12, 2011	8.08	8.40	8.03	8.10
1738	NASDAQ	ORRF	Fri, Dec 9, 2011	8.15	8.22	8.03	8.18
1737	NASDAQ	ORRF	Thu, Dec 8, 2011	8.26	8.26	7.95	7.97
1736	NASDAQ	ORRF	Wed, Dec 7, 2011	8.26	8.42	8.25	8.27
1735	NASDAQ	ORRF	Tue, Dec 6, 2011	8.33	8.43	8.23	8.30
1734	NASDAQ	ORRF	Mon, Dec 5, 2011	8.26	8.47	8.08	8.37
1733	NASDAQ	ORRF	Fri, Dec 2, 2011	8.42	8.42	8.09	8.18
1732	NASDAQ	ORRF	Thu, Dec 1, 2011	8.56	8.56	8.21	8.25
1731	NASDAQ	ORRF	Wed, Nov 30, 2011	8.24	8.87	8.05	8.64
1730	NASDAQ	ORRF	Tue, Nov 29, 2011	8.25	8.25	8.10	8.24
1729	NASDAQ	ORRF	Mon, Nov 28, 2011	8.31	8.31	8.08	8.25
1728	NASDAQ	ORRF	Fri, Nov 25, 2011	8.04	8.12	8.00	8.07
1727	NASDAQ	ORRF	Wed, Nov 23, 2011	8.14	8.20	8.02	8.05
1726	NASDAQ	ORRF	Tue, Nov 22, 2011	8.15	8.37	8.15	8.15
1725	NASDAQ	ORRF	Mon, Nov 21, 2011	8.20	8.49	8.11	8.18
1724	NASDAQ	ORRF	Fri, Nov 18, 2011	8.29	8.63	8.27	8.35
1723	NASDAQ	ORRF	Thu, Nov 17, 2011	8.40	8.47	8.27	8.28
1722	NASDAQ	ORRF	Wed, Nov 16, 2011	8.45	8.54	8.33	8.35
1721	NASDAQ	ORRF	Tue, Nov 15, 2011	8.40	8.54	8.34	8.44
1720	NASDAQ	ORRF	Mon, Nov 14, 2011	8.90	8.90	8.39	8.40
1719	NASDAQ	ORRF	Fri, Nov 11, 2011	8.99	9.00	8.52	9.00
1718	NASDAQ	ORRF	Thu, Nov 10, 2011	8.52	8.65	8.41	8.58
1717	NASDAQ	ORRF	Wed, Nov 9, 2011	8.60	8.75	8.38	8.40
1716	NASDAQ	ORRF	Tue, Nov 8, 2011	8.49	8.99	8.28	8.88
1715	NASDAQ	ORRF	Mon, Nov 7, 2011	8.48	8.52	8.29	8.43
1714	NASDAQ	ORRF	Fri, Nov 4, 2011	8.68	8.73	8.51	8.59
1713	NASDAQ	ORRF	Thu, Nov 3, 2011	8.72	8.76	8.51	8.73
1712	NASDAQ	ORRF	Wed, Nov 2, 2011	8.88	8.89	8.36	8.66
1711	NASDAQ	ORRF	Tue, Nov 1, 2011	9.00	9.17	8.53	8.58
1710	NASDAQ	ORRF	Mon, Oct 31, 2011	9.10	9.19	9.00	9.16
1709	NASDAQ	ORRF	Fri, Oct 28, 2011	9.22	9.38	9.02	9.06
1708	NASDAQ	ORRF	Thu, Oct 27, 2011	12.69	12.70	8.80	9.29
1707	NASDAQ	ORRF	Wed, Oct 26, 2011	13.16	13.31	13.03	13.20
1706	NASDAQ	ORRF	Tue, Oct 25, 2011	13.44	13.87	12.93	12.99
1705	NASDAQ	ORRF	Mon, Oct 24, 2011	12.98	13.56	12.95	13.56
1704	NASDAQ	ORRF	Fri, Oct 21, 2011	13.25	13.45	12.82	13.03
1703	NASDAQ	ORRF	Thu, Oct 20, 2011	13.18	13.18	12.95	13.15
1702	NASDAQ	ORRF	Wed, Oct 19, 2011	13.25	13.35	13.08	13.08
1701	NASDAQ	ORRF	Tue, Oct 18, 2011	13.11	13.50	13.00	13.48
1700	NASDAQ	ORRF	Mon, Oct 17, 2011	13.25	13.50	12.89	12.91
1699	NASDAQ	ORRF	Fri, Oct 14, 2011	13.50	13.50	13.21	13.47
1698	NASDAQ	ORRF	Thu, Oct 13, 2011	13.36	13.50	13.19	13.50
1697	NASDAQ	ORRF	Wed, Oct 12, 2011	13.26	13.50	13.04	13.50
1696	NASDAQ	ORRF	Tue, Oct 11, 2011	12.76	13.40	12.76	13.25
1695	NASDAQ	ORRF	Mon, Oct 10, 2011	12.42	12.83	12.21	12.80
1694	NASDAQ	ORRF	Fri, Oct 7, 2011	12.75	12.85	12.09	12.19
1693	NASDAQ	ORRF	Thu, Oct 6, 2011	12.75	12.93	12.62	12.78
1692	NASDAQ	ORRF	Wed, Oct 5, 2011	12.89	13.17	12.74	12.89
1691	NASDAQ	ORRF	Tue, Oct 4, 2011	12.36	13.29	12.02	12.81
1690	NASDAQ	ORRF	Mon, Oct 3, 2011	12.72	13.20	12.41	12.43
1689	NASDAQ	ORRF	Fri, Sep 30, 2011	13.82	13.82	12.82	12.85
1688	NASDAQ	ORRF	Thu, Sep 29, 2011	13.91	13.91	13.58	13.70
1687	NASDAQ	ORRF	Wed, Sep 28, 2011	13.75	14.00	13.45	13.46
1686	NASDAQ	ORRF	Tue, Sep 27, 2011	14.00	14.05	13.45	13.82
1685	NASDAQ	ORRF	Mon, Sep 26, 2011	13.82	13.91	13.39	13.82
1684	NASDAQ	ORRF	Fri, Sep 23, 2011	13.68	14.28	13.61	13.82
1683	NASDAQ	ORRF	Thu, Sep 22, 2011	13.44	14.01	13.26	13.49
1682	NASDAQ	ORRF	Wed, Sep 21, 2011	14.40	14.40	13.49	13.66
1681	NASDAQ	ORRF	Tue, Sep 20, 2011	15.08	15.08	14.17	14.18
1680	NASDAQ	ORRF	Mon, Sep 19, 2011	14.86	15.00	14.58	14.71
1679	NASDAQ	ORRF	Fri, Sep 16, 2011	15.00	15.01	14.82	15.00
1678	NASDAQ	ORRF	Thu, Sep 15, 2011	14.96	15.05	14.91	15.01
1677	NASDAQ	ORRF	Wed, Sep 14, 2011	14.50	14.97	14.50	14.91
1676	NASDAQ	ORRF	Tue, Sep 13, 2011	13.27	14.49	13.27	14.39
1675	NASDAQ	ORRF	Mon, Sep 12, 2011	12.24	13.35	12.00	13.20
1674	NASDAQ	ORRF	Fri, Sep 9, 2011	12.97	13.40	12.23	12.23
1673	NASDAQ	ORRF	Thu, Sep 8, 2011	13.41	13.74	13.03	13.07
1672	NASDAQ	ORRF	Wed, Sep 7, 2011	13.39	13.55	13.21	13.48
1671	NASDAQ	ORRF	Tue, Sep 6, 2011	13.47	13.82	13.12	13.15
1670	NASDAQ	ORRF	Fri, Sep 2, 2011	13.81	14.00	13.38	13.56
1669	NASDAQ	ORRF	Thu, Sep 1, 2011	14.38	14.50	14.00	14.00
1668	NASDAQ	ORRF	Wed, Aug 31, 2011	14.54	14.69	14.28	14.30
1667	NASDAQ	ORRF	Tue, Aug 30, 2011	14.76	15.02	14.50	14.56
1666	NASDAQ	ORRF	Mon, Aug 29, 2011	15.02	15.08	14.54	14.94
1665	NASDAQ	ORRF	Fri, Aug 26, 2011	15.00	15.00	14.52	14.92
1664	NASDAQ	ORRF	Thu, Aug 25, 2011	15.28	15.28	14.40	14.48
1663	NASDAQ	ORRF	Wed, Aug 24, 2011	14.94	15.10	14.77	15.00
1662	NASDAQ	ORRF	Tue, Aug 23, 2011	14.57	15.00	14.53	14.87
1661	NASDAQ	ORRF	Mon, Aug 22, 2011	15.07	15.07	14.27	14.53
1660	NASDAQ	ORRF	Fri, Aug 19, 2011	15.10	15.29	14.66	14.67
1659	NASDAQ	ORRF	Thu, Aug 18, 2011	15.16	15.80	15.07	15.12
1658	NASDAQ	ORRF	Wed, Aug 17, 2011	15.79	16.69	15.59	15.59
1657	NASDAQ	ORRF	Tue, Aug 16, 2011	16.30	16.85	16.00	16.12
1656	NASDAQ	ORRF	Mon, Aug 15, 2011	16.00	16.86	16.00	16.55
1655	NASDAQ	ORRF	Fri, Aug 12, 2011	16.80	16.87	16.02	16.02
1654	NASDAQ	ORRF	Thu, Aug 11, 2011	16.64	17.00	16.10	16.71
1653	NASDAQ	ORRF	Wed, Aug 10, 2011	17.16	17.76	16.34	16.52
1652	NASDAQ	ORRF	Tue, Aug 9, 2011	17.47	18.19	16.82	17.87
1651	NASDAQ	ORRF	Mon, Aug 8, 2011	17.94	18.50	16.92	16.93
1650	NASDAQ	ORRF	Fri, Aug 5, 2011	18.40	18.61	17.94	18.36
1649	NASDAQ	ORRF	Thu, Aug 4, 2011	18.75	18.93	18.01	18.01
1648	NASDAQ	ORRF	Wed, Aug 3, 2011	18.58	19.06	18.57	19.00
1647	NASDAQ	ORRF	Tue, Aug 2, 2011	18.73	18.99	18.42	18.43
1646	NASDAQ	ORRF	Mon, Aug 1, 2011	19.24	19.24	18.56	18.77
1645	NASDAQ	ORRF	Fri, Jul 29, 2011	18.90	19.00	18.81	18.91
1644	NASDAQ	ORRF	Thu, Jul 28, 2011	18.29	19.06	18.29	19.00
1643	NASDAQ	ORRF	Wed, Jul 27, 2011	19.31	19.31	18.30	18.37
1642	NASDAQ	ORRF	Tue, Jul 26, 2011	19.63	19.97	19.31	19.44
1641	NASDAQ	ORRF	Mon, Jul 25, 2011	19.84	20.23	19.62	19.63
1640	NASDAQ	ORRF	Fri, Jul 22, 2011	20.23	20.40	19.89	19.89
1639	NASDAQ	ORRF	Thu, Jul 21, 2011	20.60	20.68	20.08	20.25
1638	NASDAQ	ORRF	Wed, Jul 20, 2011	21.21	21.21	20.22	20.48
1637	NASDAQ	ORRF	Tue, Jul 19, 2011	21.04	21.20	20.00	21.20
1636	NASDAQ	ORRF	Mon, Jul 18, 2011	22.84	23.62	20.03	20.06
1635	NASDAQ	ORRF	Fri, Jul 15, 2011	24.50	24.50	21.80	22.61
1634	NASDAQ	ORRF	Thu, Jul 14, 2011	25.82	26.09	25.08	25.08
1633	NASDAQ	ORRF	Wed, Jul 13, 2011	25.41	25.91	25.35	25.91
1632	NASDAQ	ORRF	Tue, Jul 12, 2011	25.42	26.60	25.10	25.10
1631	NASDAQ	ORRF	Mon, Jul 11, 2011	25.87	26.48	25.40	25.42
1630	NASDAQ	ORRF	Fri, Jul 8, 2011	26.13	27.06	26.08	26.08
1629	NASDAQ	ORRF	Thu, Jul 7, 2011	26.70	27.11	26.28	26.98
1628	NASDAQ	ORRF	Wed, Jul 6, 2011	25.98	26.64	25.56	26.53
1627	NASDAQ	ORRF	Tue, Jul 5, 2011	26.19	26.19	25.59	26.14
1626	NASDAQ	ORRF	Fri, Jul 1, 2011	26.32	26.43	25.73	26.23
1625	NASDAQ	ORRF	Thu, Jun 30, 2011	26.44	26.50	26.31	26.31
1624	NASDAQ	ORRF	Wed, Jun 29, 2011	27.24	27.24	25.64	26.26
1623	NASDAQ	ORRF	Tue, Jun 28, 2011	26.84	27.13	26.65	27.13
1622	NASDAQ	ORRF	Mon, Jun 27, 2011	25.66	27.21	25.66	27.10
1621	NASDAQ	ORRF	Fri, Jun 24, 2011	26.10	26.13	24.15	25.98
1620	NASDAQ	ORRF	Thu, Jun 23, 2011	25.76	26.02	25.44	25.97
1619	NASDAQ	ORRF	Wed, Jun 22, 2011	26.26	26.38	25.96	26.02
1618	NASDAQ	ORRF	Tue, Jun 21, 2011	25.86	26.50	25.67	26.45
1617	NASDAQ	ORRF	Mon, Jun 20, 2011	25.11	25.95	23.96	25.68
1616	NASDAQ	ORRF	Fri, Jun 17, 2011	24.80	25.69	24.80	25.18
1615	NASDAQ	ORRF	Thu, Jun 16, 2011	24.06	24.70	24.06	24.59
1614	NASDAQ	ORRF	Wed, Jun 15, 2011	23.57	24.79	23.57	24.05
1613	NASDAQ	ORRF	Tue, Jun 14, 2011	23.43	24.45	23.43	23.85
1612	NASDAQ	ORRF	Mon, Jun 13, 2011	23.45	23.98	23.45	23.55
1611	NASDAQ	ORRF	Fri, Jun 10, 2011	23.10	23.80	23.10	23.25
1610	NASDAQ	ORRF	Thu, Jun 9, 2011	23.42	23.42	22.94	23.07
1609	NASDAQ	ORRF	Wed, Jun 8, 2011	23.06	23.41	23.06	23.24
1608	NASDAQ	ORRF	Tue, Jun 7, 2011	23.78	23.85	23.03	23.09
1607	NASDAQ	ORRF	Mon, Jun 6, 2011	24.53	24.53	23.42	23.43
1606	NASDAQ	ORRF	Fri, Jun 3, 2011	25.00	26.55	24.22	24.26
1605	NASDAQ	ORRF	Thu, Jun 2, 2011	25.18	26.24	25.18	25.29
1604	NASDAQ	ORRF	Wed, Jun 1, 2011	26.09	26.12	25.01	25.02
1603	NASDAQ	ORRF	Tue, May 31, 2011	26.06	26.23	25.66	26.12
1602	NASDAQ	ORRF	Fri, May 27, 2011	26.72	26.72	25.45	25.95
1601	NASDAQ	ORRF	Thu, May 26, 2011	25.15	25.36	25.00	25.30
1600	NASDAQ	ORRF	Wed, May 25, 2011	24.39	25.58	24.39	25.18
1599	NASDAQ	ORRF	Tue, May 24, 2011	25.15	25.15	24.06	24.54
1598	NASDAQ	ORRF	Mon, May 23, 2011	24.74	25.54	24.74	24.91
1597	NASDAQ	ORRF	Fri, May 20, 2011	25.05	25.48	25.05	25.20
1596	NASDAQ	ORRF	Thu, May 19, 2011	25.71	25.80	25.20	25.20
1595	NASDAQ	ORRF	Wed, May 18, 2011	24.86	25.46	25.20	25.46
1594	NASDAQ	ORRF	Tue, May 17, 2011	24.50	25.15	24.50	24.75
1593	NASDAQ	ORRF	Mon, May 16, 2011	24.76	25.32	24.55	24.69
1592	NASDAQ	ORRF	Fri, May 13, 2011	25.27	25.43	24.80	24.80
1591	NASDAQ	ORRF	Thu, May 12, 2011	25.36	26.51	25.05	25.35
1590	NASDAQ	ORRF	Wed, May 11, 2011	25.18	26.15	25.10	25.44
1589	NASDAQ	ORRF	Tue, May 10, 2011	25.37	25.43	25.11	25.43
1588	NASDAQ	ORRF	Mon, May 9, 2011	25.69	25.69	25.00	25.19
1587	NASDAQ	ORRF	Fri, May 6, 2011	25.67	25.90	25.59	25.64
1586	NASDAQ	ORRF	Thu, May 5, 2011	25.74	26.32	25.25	25.31
1585	NASDAQ	ORRF	Wed, May 4, 2011	26.32	26.62	25.86	25.86
1584	NASDAQ	ORRF	Tue, May 3, 2011	27.05	27.11	26.08	26.22
1583	NASDAQ	ORRF	Mon, May 2, 2011	27.27	27.55	26.96	27.03
1582	NASDAQ	ORRF	Fri, Apr 29, 2011	26.57	27.74	26.36	27.24
1581	NASDAQ	ORRF	Thu, Apr 28, 2011	26.45	26.65	25.72	26.46
1580	NASDAQ	ORRF	Wed, Apr 27, 2011	26.62	26.71	26.45	26.63
1579	NASDAQ	ORRF	Tue, Apr 26, 2011	27.67	27.67	26.06	26.64
1578	NASDAQ	ORRF	Mon, Apr 25, 2011	27.17	27.17	25.98	26.01
1577	NASDAQ	ORRF	Thu, Apr 21, 2011	27.51	27.80	27.19	27.22
1576	NASDAQ	ORRF	Wed, Apr 20, 2011	26.44	27.56	26.44	27.21
1575	NASDAQ	ORRF	Tue, Apr 19, 2011	25.82	26.12	25.41	26.05
1574	NASDAQ	ORRF	Mon, Apr 18, 2011	25.80	26.29	25.58	25.58
1573	NASDAQ	ORRF	Fri, Apr 15, 2011	25.69	26.18	25.67	26.14
1572	NASDAQ	ORRF	Thu, Apr 14, 2011	25.26	25.81	25.26	25.81
1571	NASDAQ	ORRF	Wed, Apr 13, 2011	26.29	26.41	25.41	25.47
1570	NASDAQ	ORRF	Tue, Apr 12, 2011	26.94	26.94	26.07	26.07
1569	NASDAQ	ORRF	Mon, Apr 11, 2011	27.73	29.50	26.88	27.05
1568	NASDAQ	ORRF	Fri, Apr 8, 2011	28.94	28.94	27.65	27.73
1567	NASDAQ	ORRF	Thu, Apr 7, 2011	29.31	29.49	28.68	28.68
1566	NASDAQ	ORRF	Wed, Apr 6, 2011	28.65	29.45	28.00	29.28
1565	NASDAQ	ORRF	Tue, Apr 5, 2011	28.19	28.61	27.85	28.61
1564	NASDAQ	ORRF	Mon, Apr 4, 2011	28.15	28.20	27.90	28.19
1563	NASDAQ	ORRF	Fri, Apr 1, 2011	28.01	28.14	27.77	28.14
1562	NASDAQ	ORRF	Thu, Mar 31, 2011	27.64	28.00	27.58	28.00
1561	NASDAQ	ORRF	Wed, Mar 30, 2011	27.41	27.73	27.19	27.73
1560	NASDAQ	ORRF	Tue, Mar 29, 2011	26.90	27.39	26.90	27.34
1559	NASDAQ	ORRF	Mon, Mar 28, 2011	27.35	27.35	26.98	26.98
1558	NASDAQ	ORRF	Fri, Mar 25, 2011	26.84	27.50	26.74	27.38
1557	NASDAQ	ORRF	Thu, Mar 24, 2011	27.69	27.69	26.66	26.66
1556	NASDAQ	ORRF	Wed, Mar 23, 2011	27.56	27.64	27.46	27.63
1555	NASDAQ	ORRF	Tue, Mar 22, 2011	27.13	27.52	27.09	27.44
1554	NASDAQ	ORRF	Mon, Mar 21, 2011	26.13	27.25	25.75	27.24
1553	NASDAQ	ORRF	Fri, Mar 18, 2011	25.07	25.80	24.95	25.70
1552	NASDAQ	ORRF	Thu, Mar 17, 2011	24.77	24.99	24.75	24.91
1551	NASDAQ	ORRF	Wed, Mar 16, 2011	24.74	24.74	24.37	24.37
1550	NASDAQ	ORRF	Tue, Mar 15, 2011	24.56	25.00	24.56	24.77
1549	NASDAQ	ORRF	Mon, Mar 14, 2011	25.55	25.55	25.05	25.18
1548	NASDAQ	ORRF	Fri, Mar 11, 2011	25.60	25.77	25.57	25.64
1547	NASDAQ	ORRF	Thu, Mar 10, 2011	26.03	26.13	25.60	25.60
1546	NASDAQ	ORRF	Wed, Mar 9, 2011	26.20	26.46	26.09	26.39
1545	NASDAQ	ORRF	Tue, Mar 8, 2011	25.65	26.23	25.65	26.23
1544	NASDAQ	ORRF	Mon, Mar 7, 2011	26.29	26.61	25.58	25.62
1543	NASDAQ	ORRF	Fri, Mar 4, 2011	26.69	27.33	26.22	26.56
1542	NASDAQ	ORRF	Thu, Mar 3, 2011	26.87	26.89	26.52	26.79
1541	NASDAQ	ORRF	Wed, Mar 2, 2011	27.02	27.02	26.58	26.93
1540	NASDAQ	ORRF	Tue, Mar 1, 2011	27.44	27.49	26.86	27.01
1539	NASDAQ	ORRF	Mon, Feb 28, 2011	27.34	27.50	26.58	27.50
1538	NASDAQ	ORRF	Fri, Feb 25, 2011	27.01	27.18	26.57	27.04
1537	NASDAQ	ORRF	Thu, Feb 24, 2011	26.99	27.04	26.56	27.03
1536	NASDAQ	ORRF	Wed, Feb 23, 2011	26.88	27.05	26.51	26.99
1535	NASDAQ	ORRF	Tue, Feb 22, 2011	27.04	27.21	26.76	26.91
1534	NASDAQ	ORRF	Fri, Feb 18, 2011	27.04	27.41	27.02	27.28
1533	NASDAQ	ORRF	Thu, Feb 17, 2011	26.94	26.94	26.50	26.83
1532	NASDAQ	ORRF	Wed, Feb 16, 2011	27.42	27.42	26.23	26.90
1531	NASDAQ	ORRF	Tue, Feb 15, 2011	27.56	27.56	26.85	27.12
1530	NASDAQ	ORRF	Mon, Feb 14, 2011	27.63	27.75	27.34	27.48
1529	NASDAQ	ORRF	Fri, Feb 11, 2011	26.77	27.75	26.77	27.75
1528	NASDAQ	ORRF	Thu, Feb 10, 2011	26.34	27.30	26.34	26.97
1527	NASDAQ	ORRF	Wed, Feb 9, 2011	25.87	26.31	25.84	26.31
1526	NASDAQ	ORRF	Tue, Feb 8, 2011	25.90	26.29	25.90	26.29
1525	NASDAQ	ORRF	Mon, Feb 7, 2011	25.84	26.06	25.78	26.06
1524	NASDAQ	ORRF	Fri, Feb 4, 2011	26.35	26.40	25.75	25.75
1523	NASDAQ	ORRF	Thu, Feb 3, 2011	26.28	26.44	26.12	26.42
1522	NASDAQ	ORRF	Wed, Feb 2, 2011	26.83	26.83	26.26	26.31
1521	NASDAQ	ORRF	Tue, Feb 1, 2011	26.51	27.12	26.06	27.01
1520	NASDAQ	ORRF	Mon, Jan 31, 2011	26.10	26.73	25.70	26.43
1519	NASDAQ	ORRF	Fri, Jan 28, 2011	27.37	27.71	26.04	26.04
1518	NASDAQ	ORRF	Thu, Jan 27, 2011	27.49	28.00	27.45	27.52
1517	NASDAQ	ORRF	Wed, Jan 26, 2011	26.86	28.00	26.58	27.58
1516	NASDAQ	ORRF	Tue, Jan 25, 2011	25.38	27.07	25.38	26.68
1515	NASDAQ	ORRF	Mon, Jan 24, 2011	25.00	25.66	24.99	25.56
1514	NASDAQ	ORRF	Fri, Jan 21, 2011	25.30	25.61	24.84	24.84
1513	NASDAQ	ORRF	Thu, Jan 20, 2011	26.25	26.30	25.10	25.10
1512	NASDAQ	ORRF	Wed, Jan 19, 2011	26.88	27.15	26.19	26.26
1511	NASDAQ	ORRF	Tue, Jan 18, 2011	27.45	27.63	26.87	27.42
1510	NASDAQ	ORRF	Fri, Jan 14, 2011	27.34	27.62	26.90	27.60
1509	NASDAQ	ORRF	Thu, Jan 13, 2011	26.60	27.59	26.60	27.34
1508	NASDAQ	ORRF	Wed, Jan 12, 2011	27.45	28.00	27.07	27.22
1507	NASDAQ	ORRF	Tue, Jan 11, 2011	27.34	27.42	27.18	27.30
1506	NASDAQ	ORRF	Mon, Jan 10, 2011	27.53	27.72	27.29	27.30
1505	NASDAQ	ORRF	Fri, Jan 7, 2011	28.00	28.00	27.51	27.60
1504	NASDAQ	ORRF	Thu, Jan 6, 2011	28.18	28.18	27.65	28.01
1503	NASDAQ	ORRF	Wed, Jan 5, 2011	27.88	28.21	27.34	28.21
1502	NASDAQ	ORRF	Tue, Jan 4, 2011	28.48	28.48	27.90	27.90
1501	NASDAQ	ORRF	Mon, Jan 3, 2011	27.63	28.41	27.61	28.39
1500	NASDAQ	ORRF	Fri, Dec 31, 2010	27.70	27.95	27.41	27.41
1499	NASDAQ	ORRF	Thu, Dec 30, 2010	27.82	27.85	27.70	27.70
1498	NASDAQ	ORRF	Wed, Dec 29, 2010	27.55	27.84	27.55	27.73
1497	NASDAQ	ORRF	Tue, Dec 28, 2010	27.35	27.56	27.35	27.50
1496	NASDAQ	ORRF	Mon, Dec 27, 2010	27.25	27.56	27.25	27.55
1495	NASDAQ	ORRF	Thu, Dec 23, 2010	27.46	27.46	27.27	27.27
1494	NASDAQ	ORRF	Wed, Dec 22, 2010	27.55	27.55	27.34	27.47
1493	NASDAQ	ORRF	Tue, Dec 21, 2010	27.47	27.56	27.36	27.56
1492	NASDAQ	ORRF	Mon, Dec 20, 2010	27.50	27.56	27.45	27.49
1491	NASDAQ	ORRF	Fri, Dec 17, 2010	27.48	27.55	27.30	27.50
1490	NASDAQ	ORRF	Thu, Dec 16, 2010	27.36	27.44	27.22	27.44
1489	NASDAQ	ORRF	Wed, Dec 15, 2010	27.35	27.43	27.31	27.36
1488	NASDAQ	ORRF	Tue, Dec 14, 2010	27.33	27.43	26.55	27.35
1487	NASDAQ	ORRF	Mon, Dec 13, 2010	27.25	27.43	27.00	27.18
1486	NASDAQ	ORRF	Fri, Dec 10, 2010	27.03	27.25	26.90	27.25
1485	NASDAQ	ORRF	Thu, Dec 9, 2010	27.11	27.11	26.93	27.09
1484	NASDAQ	ORRF	Wed, Dec 8, 2010	26.97	27.10	26.52	26.96
1483	NASDAQ	ORRF	Tue, Dec 7, 2010	27.04	27.04	26.83	27.02
1482	NASDAQ	ORRF	Mon, Dec 6, 2010	26.88	27.11	26.76	26.99
1481	NASDAQ	ORRF	Fri, Dec 3, 2010	26.80	26.94	26.34	26.90
1480	NASDAQ	ORRF	Thu, Dec 2, 2010	26.82	26.91	26.70	26.89
1479	NASDAQ	ORRF	Wed, Dec 1, 2010	26.50	26.90	26.18	26.90
1478	NASDAQ	ORRF	Tue, Nov 30, 2010	26.43	26.43	25.74	26.20
1477	NASDAQ	ORRF	Mon, Nov 29, 2010	26.10	26.45	25.57	26.43
1476	NASDAQ	ORRF	Fri, Nov 26, 2010	26.13	26.40	26.13	26.35
1475	NASDAQ	ORRF	Wed, Nov 24, 2010	25.94	26.32	25.94	26.21
1474	NASDAQ	ORRF	Tue, Nov 23, 2010	25.19	25.87	25.19	25.76
1473	NASDAQ	ORRF	Mon, Nov 22, 2010	25.55	25.60	25.11	25.53
1472	NASDAQ	ORRF	Fri, Nov 19, 2010	25.52	25.62	25.12	25.56
1471	NASDAQ	ORRF	Thu, Nov 18, 2010	25.42	25.77	24.85	25.43
1470	NASDAQ	ORRF	Wed, Nov 17, 2010	25.00	25.10	24.85	25.04
1469	NASDAQ	ORRF	Tue, Nov 16, 2010	25.20	25.30	24.97	25.08
1468	NASDAQ	ORRF	Mon, Nov 15, 2010	24.82	25.55	24.81	25.47
1467	NASDAQ	ORRF	Fri, Nov 12, 2010	25.25	25.95	24.96	25.03
1466	NASDAQ	ORRF	Thu, Nov 11, 2010	25.73	25.87	25.51	25.51
1465	NASDAQ	ORRF	Wed, Nov 10, 2010	25.98	26.03	25.25	26.03
1464	NASDAQ	ORRF	Tue, Nov 9, 2010	25.63	26.14	25.01	25.45
1463	NASDAQ	ORRF	Mon, Nov 8, 2010	25.91	25.91	25.74	25.75
1462	NASDAQ	ORRF	Fri, Nov 5, 2010	26.00	26.15	25.82	25.90
1461	NASDAQ	ORRF	Thu, Nov 4, 2010	25.99	26.19	25.74	26.00
1460	NASDAQ	ORRF	Wed, Nov 3, 2010	25.84	25.94	25.66	25.88
1459	NASDAQ	ORRF	Tue, Nov 2, 2010	25.63	26.00	25.56	26.00
1458	NASDAQ	ORRF	Mon, Nov 1, 2010	25.75	25.75	25.19	25.54
1457	NASDAQ	ORRF	Fri, Oct 29, 2010	25.49	25.75	25.48	25.75
1456	NASDAQ	ORRF	Thu, Oct 28, 2010	24.69	25.59	24.48	25.52
1455	NASDAQ	ORRF	Wed, Oct 27, 2010	24.64	24.99	24.41	24.52
1454	NASDAQ	ORRF	Tue, Oct 26, 2010	24.81	24.99	24.62	24.89
1453	NASDAQ	ORRF	Mon, Oct 25, 2010	25.00	25.00	24.54	24.99
1452	NASDAQ	ORRF	Fri, Oct 22, 2010	24.62	25.00	24.45	24.99
1451	NASDAQ	ORRF	Thu, Oct 21, 2010	24.87	25.00	24.61	24.62
1450	NASDAQ	ORRF	Wed, Oct 20, 2010	24.59	24.96	24.50	24.71
1449	NASDAQ	ORRF	Tue, Oct 19, 2010	24.52	24.93	24.33	24.67
1448	NASDAQ	ORRF	Mon, Oct 18, 2010	24.84	24.95	24.39	24.94
1447	NASDAQ	ORRF	Fri, Oct 15, 2010	25.10	25.10	24.54	24.72
1446	NASDAQ	ORRF	Thu, Oct 14, 2010	24.99	25.03	24.65	24.90
1445	NASDAQ	ORRF	Wed, Oct 13, 2010	24.76	25.46	24.70	25.10
1444	NASDAQ	ORRF	Tue, Oct 12, 2010	24.52	24.79	24.38	24.70
1443	NASDAQ	ORRF	Mon, Oct 11, 2010	24.58	24.69	23.87	24.67
1442	NASDAQ	ORRF	Fri, Oct 8, 2010	23.70	24.64	23.60	24.64
1441	NASDAQ	ORRF	Thu, Oct 7, 2010	23.74	23.74	23.27	23.56
1440	NASDAQ	ORRF	Wed, Oct 6, 2010	23.56	23.59	23.30	23.50
1439	NASDAQ	ORRF	Tue, Oct 5, 2010	23.06	23.54	22.93	23.50
1438	NASDAQ	ORRF	Mon, Oct 4, 2010	23.25	23.25	22.82	23.01
1437	NASDAQ	ORRF	Fri, Oct 1, 2010	23.20	23.30	22.87	23.30
1436	NASDAQ	ORRF	Thu, Sep 30, 2010	23.27	23.30	22.98	23.16
1435	NASDAQ	ORRF	Wed, Sep 29, 2010	23.06	23.20	23.06	23.20
1434	NASDAQ	ORRF	Tue, Sep 28, 2010	23.19	23.25	22.81	23.20
1433	NASDAQ	ORRF	Mon, Sep 27, 2010	23.70	23.70	22.57	23.01
1432	NASDAQ	ORRF	Fri, Sep 24, 2010	22.98	23.12	22.83	23.05
1431	NASDAQ	ORRF	Thu, Sep 23, 2010	23.17	23.35	22.59	22.67
1430	NASDAQ	ORRF	Wed, Sep 22, 2010	22.95	23.43	22.95	23.14
1429	NASDAQ	ORRF	Tue, Sep 21, 2010	23.25	23.42	23.00	23.10
1428	NASDAQ	ORRF	Mon, Sep 20, 2010	23.43	23.55	23.37	23.50
1427	NASDAQ	ORRF	Fri, Sep 17, 2010	23.07	23.50	22.59	23.33
1426	NASDAQ	ORRF	Thu, Sep 16, 2010	23.00	23.47	22.47	22.72
1425	NASDAQ	ORRF	Wed, Sep 15, 2010	22.89	23.21	22.28	23.11
1424	NASDAQ	ORRF	Tue, Sep 14, 2010	23.00	23.44	22.72	22.94
1423	NASDAQ	ORRF	Mon, Sep 13, 2010	22.25	23.05	21.55	23.05
1422	NASDAQ	ORRF	Fri, Sep 10, 2010	21.83	22.08	21.77	21.99
1421	NASDAQ	ORRF	Thu, Sep 9, 2010	21.91	21.94	21.58	21.82
1420	NASDAQ	ORRF	Wed, Sep 8, 2010	22.19	22.19	21.50	21.66
1419	NASDAQ	ORRF	Tue, Sep 7, 2010	22.24	22.25	21.36	21.50
1418	NASDAQ	ORRF	Fri, Sep 3, 2010	21.97	22.20	21.57	22.18
1417	NASDAQ	ORRF	Thu, Sep 2, 2010	20.87	21.99	20.71	21.50
1416	NASDAQ	ORRF	Wed, Sep 1, 2010	20.62	20.94	20.42	20.89
1415	NASDAQ	ORRF	Tue, Aug 31, 2010	20.30	20.94	20.20	20.37
1414	NASDAQ	ORRF	Mon, Aug 30, 2010	21.42	21.76	20.30	20.38
1413	NASDAQ	ORRF	Fri, Aug 27, 2010	21.45	21.52	20.86	21.47
1412	NASDAQ	ORRF	Thu, Aug 26, 2010	21.84	21.84	20.91	21.20
1411	NASDAQ	ORRF	Wed, Aug 25, 2010	20.03	21.77	20.03	21.71
1410	NASDAQ	ORRF	Tue, Aug 24, 2010	20.37	20.73	20.01	20.26
1409	NASDAQ	ORRF	Mon, Aug 23, 2010	21.52	21.86	20.74	20.74
1408	NASDAQ	ORRF	Fri, Aug 20, 2010	21.60	22.34	21.00	21.43
1407	NASDAQ	ORRF	Thu, Aug 19, 2010	23.20	23.46	21.69	21.72
1406	NASDAQ	ORRF	Wed, Aug 18, 2010	22.90	23.39	22.74	23.23
1405	NASDAQ	ORRF	Tue, Aug 17, 2010	21.97	22.91	21.97	22.85
1404	NASDAQ	ORRF	Mon, Aug 16, 2010	20.84	21.81	20.84	21.67
1403	NASDAQ	ORRF	Fri, Aug 13, 2010	21.41	21.45	20.90	21.01
1402	NASDAQ	ORRF	Thu, Aug 12, 2010	22.02	22.12	21.50	21.54
1401	NASDAQ	ORRF	Wed, Aug 11, 2010	23.45	23.49	22.19	22.33
1400	NASDAQ	ORRF	Tue, Aug 10, 2010	24.32	24.32	23.10	23.68
1399	NASDAQ	ORRF	Mon, Aug 9, 2010	24.00	24.59	23.68	24.57
1398	NASDAQ	ORRF	Fri, Aug 6, 2010	23.56	24.00	23.31	24.00
1397	NASDAQ	ORRF	Thu, Aug 5, 2010	23.74	24.00	23.74	23.83
1396	NASDAQ	ORRF	Wed, Aug 4, 2010	23.71	23.92	23.35	23.84
1395	NASDAQ	ORRF	Tue, Aug 3, 2010	23.45	23.99	23.18	23.68
1394	NASDAQ	ORRF	Mon, Aug 2, 2010	23.18	23.67	22.97	23.46
1393	NASDAQ	ORRF	Fri, Jul 30, 2010	22.00	22.99	22.00	22.90
1392	NASDAQ	ORRF	Thu, Jul 29, 2010	21.99	22.53	21.64	22.23
1391	NASDAQ	ORRF	Wed, Jul 28, 2010	21.95	22.01	21.54	21.68
1390	NASDAQ	ORRF	Tue, Jul 27, 2010	22.00	22.10	21.89	21.89
1389	NASDAQ	ORRF	Mon, Jul 26, 2010	22.00	22.20	21.95	22.00
1388	NASDAQ	ORRF	Fri, Jul 23, 2010	21.90	22.10	21.73	21.87
1387	NASDAQ	ORRF	Thu, Jul 22, 2010	21.09	22.00	20.84	21.88
1386	NASDAQ	ORRF	Wed, Jul 21, 2010	21.07	21.56	20.71	20.71
1385	NASDAQ	ORRF	Tue, Jul 20, 2010	20.29	21.08	20.00	21.04
1384	NASDAQ	ORRF	Mon, Jul 19, 2010	21.29	21.29	20.46	20.62
1383	NASDAQ	ORRF	Fri, Jul 16, 2010	22.01	22.01	21.17	21.21
1382	NASDAQ	ORRF	Thu, Jul 15, 2010	22.40	22.40	21.91	22.10
1381	NASDAQ	ORRF	Wed, Jul 14, 2010	22.50	22.50	22.08	22.44
1380	NASDAQ	ORRF	Tue, Jul 13, 2010	22.50	22.60	21.92	22.50
1379	NASDAQ	ORRF	Mon, Jul 12, 2010	22.89	22.89	22.24	22.28
1378	NASDAQ	ORRF	Fri, Jul 9, 2010	22.39	22.97	22.35	22.94
1377	NASDAQ	ORRF	Thu, Jul 8, 2010	22.50	22.50	22.35	22.50
1376	NASDAQ	ORRF	Wed, Jul 7, 2010	22.09	22.64	22.09	22.55
1375	NASDAQ	ORRF	Tue, Jul 6, 2010	21.83	22.04	21.60	22.04
1374	NASDAQ	ORRF	Fri, Jul 2, 2010	21.83	22.03	21.51	21.76
1373	NASDAQ	ORRF	Thu, Jul 1, 2010	22.14	22.16	21.20	21.62
1372	NASDAQ	ORRF	Wed, Jun 30, 2010	22.09	22.42	22.09	22.13
1371	NASDAQ	ORRF	Tue, Jun 29, 2010	22.83	23.16	21.79	22.02
1370	NASDAQ	ORRF	Mon, Jun 28, 2010	23.28	23.44	22.71	23.14
1369	NASDAQ	ORRF	Fri, Jun 25, 2010	22.43	23.51	22.10	23.32
1368	NASDAQ	ORRF	Thu, Jun 24, 2010	22.92	22.96	22.35	22.35
1367	NASDAQ	ORRF	Wed, Jun 23, 2010	22.52	23.29	22.52	22.95
1366	NASDAQ	ORRF	Tue, Jun 22, 2010	22.53	22.87	22.44	22.61
1365	NASDAQ	ORRF	Mon, Jun 21, 2010	23.18	23.22	22.45	22.52
1364	NASDAQ	ORRF	Fri, Jun 18, 2010	22.76	23.06	22.75	22.97
1363	NASDAQ	ORRF	Thu, Jun 17, 2010	23.08	23.11	22.58	22.62
1362	NASDAQ	ORRF	Wed, Jun 16, 2010	22.98	23.17	22.51	22.88
1361	NASDAQ	ORRF	Tue, Jun 15, 2010	22.51	23.20	22.51	23.05
1360	NASDAQ	ORRF	Mon, Jun 14, 2010	23.20	23.78	23.20	23.35
1359	NASDAQ	ORRF	Fri, Jun 11, 2010	22.43	23.06	22.43	23.06
1358	NASDAQ	ORRF	Thu, Jun 10, 2010	22.33	22.84	22.22	22.69
1357	NASDAQ	ORRF	Wed, Jun 9, 2010	22.41	23.60	21.83	22.09
1356	NASDAQ	ORRF	Tue, Jun 8, 2010	21.73	22.46	21.73	22.16
1355	NASDAQ	ORRF	Mon, Jun 7, 2010	22.44	22.83	21.65	21.71
1354	NASDAQ	ORRF	Fri, Jun 4, 2010	23.36	23.62	22.25	22.53
1353	NASDAQ	ORRF	Thu, Jun 3, 2010	23.84	24.38	23.77	23.90
1352	NASDAQ	ORRF	Wed, Jun 2, 2010	23.50	24.03	23.32	24.03
1351	NASDAQ	ORRF	Tue, Jun 1, 2010	24.27	24.38	23.08	23.19
1350	NASDAQ	ORRF	Fri, May 28, 2010	24.05	24.58	23.44	24.42
1349	NASDAQ	ORRF	Thu, May 27, 2010	22.92	24.27	22.04	24.19
1348	NASDAQ	ORRF	Wed, May 26, 2010	24.32	24.48	22.00	22.41
1347	NASDAQ	ORRF	Tue, May 25, 2010	25.13	25.13	23.78	24.46
1346	NASDAQ	ORRF	Mon, May 24, 2010	24.92	24.92	24.39	24.56
1345	NASDAQ	ORRF	Fri, May 21, 2010	23.59	25.20	23.59	24.81
1344	NASDAQ	ORRF	Thu, May 20, 2010	24.29	24.52	23.60	23.86
1343	NASDAQ	ORRF	Wed, May 19, 2010	24.46	25.61	23.47	24.79
1342	NASDAQ	ORRF	Tue, May 18, 2010	25.53	25.53	24.40	24.57
1341	NASDAQ	ORRF	Mon, May 17, 2010	25.21	25.80	25.01	25.27
1340	NASDAQ	ORRF	Fri, May 14, 2010	25.46	25.84	24.90	25.04
1339	NASDAQ	ORRF	Thu, May 13, 2010	25.84	25.84	25.21	25.53
1338	NASDAQ	ORRF	Wed, May 12, 2010	25.58	25.80	25.30	25.79
1337	NASDAQ	ORRF	Tue, May 11, 2010	24.58	25.61	24.49	25.37
1336	NASDAQ	ORRF	Mon, May 10, 2010	23.01	24.99	23.01	24.91
1335	NASDAQ	ORRF	Fri, May 7, 2010	23.27	23.27	21.69	22.26
1334	NASDAQ	ORRF	Thu, May 6, 2010	24.67	25.06	20.45	23.42
1333	NASDAQ	ORRF	Wed, May 5, 2010	24.77	25.17	24.68	24.68
1332	NASDAQ	ORRF	Tue, May 4, 2010	25.49	25.87	25.09	25.12
1331	NASDAQ	ORRF	Mon, May 3, 2010	25.59	25.96	25.09	25.87
1330	NASDAQ	ORRF	Fri, Apr 30, 2010	25.22	25.67	24.99	25.58
1329	NASDAQ	ORRF	Thu, Apr 29, 2010	25.45	25.58	25.10	25.45
1328	NASDAQ	ORRF	Wed, Apr 28, 2010	26.35	26.35	25.35	25.36
1327	NASDAQ	ORRF	Tue, Apr 27, 2010	26.16	26.40	26.07	26.25
1326	NASDAQ	ORRF	Mon, Apr 26, 2010	26.58	26.58	26.12	26.29
1325	NASDAQ	ORRF	Fri, Apr 23, 2010	26.30	26.64	26.25	26.46
1324	NASDAQ	ORRF	Thu, Apr 22, 2010	26.14	26.49	25.90	26.49
1323	NASDAQ	ORRF	Wed, Apr 21, 2010	26.14	26.41	26.04	26.39
1322	NASDAQ	ORRF	Tue, Apr 20, 2010	26.10	26.25	25.75	26.25
1321	NASDAQ	ORRF	Mon, Apr 19, 2010	25.90	26.16	25.58	26.09
1320	NASDAQ	ORRF	Fri, Apr 16, 2010	26.18	26.19	25.72	25.99
1319	NASDAQ	ORRF	Thu, Apr 15, 2010	26.05	26.25	25.81	26.23
1318	NASDAQ	ORRF	Wed, Apr 14, 2010	25.64	26.18	25.42	26.17
1317	NASDAQ	ORRF	Tue, Apr 13, 2010	25.55	25.68	25.30	25.58
1316	NASDAQ	ORRF	Mon, Apr 12, 2010	25.30	25.59	24.85	25.54
1315	NASDAQ	ORRF	Fri, Apr 9, 2010	26.00	26.19	24.68	25.28
1314	NASDAQ	ORRF	Thu, Apr 8, 2010	25.97	26.00	25.61	25.84
1313	NASDAQ	ORRF	Wed, Apr 7, 2010	25.96	26.03	25.73	25.90
1312	NASDAQ	ORRF	Tue, Apr 6, 2010	26.15	26.25	25.90	26.01
1311	NASDAQ	ORRF	Mon, Apr 5, 2010	25.95	26.16	25.71	25.87
1310	NASDAQ	ORRF	Thu, Apr 1, 2010	25.55	26.02	25.50	25.76
1309	NASDAQ	ORRF	Wed, Mar 31, 2010	26.12	26.28	24.92	25.37
1308	NASDAQ	ORRF	Tue, Mar 30, 2010	26.30	26.47	25.79	26.18
1307	NASDAQ	ORRF	Mon, Mar 29, 2010	26.50	26.75	26.06	26.17
1306	NASDAQ	ORRF	Fri, Mar 26, 2010	26.57	26.74	26.25	26.35
1305	NASDAQ	ORRF	Thu, Mar 25, 2010	26.34	26.78	25.95	26.59
1304	NASDAQ	ORRF	Wed, Mar 24, 2010	27.07	27.25	26.27	26.40
1303	NASDAQ	ORRF	Tue, Mar 23, 2010	34.61	34.61	30.00	30.50
1302	NASDAQ	ORRF	Mon, Mar 22, 2010	31.82	34.68	31.82	34.50
1301	NASDAQ	ORRF	Fri, Mar 19, 2010	32.67	32.67	31.62	31.84
1300	NASDAQ	ORRF	Thu, Mar 18, 2010	33.81	33.81	32.15	32.17
1299	NASDAQ	ORRF	Wed, Mar 17, 2010	32.55	33.72	32.43	32.69
1298	NASDAQ	ORRF	Tue, Mar 16, 2010	34.21	34.46	32.76	32.94
1297	NASDAQ	ORRF	Mon, Mar 15, 2010	35.45	35.87	35.10	35.68
1296	NASDAQ	ORRF	Fri, Mar 12, 2010	35.67	35.99	35.41	35.41
1295	NASDAQ	ORRF	Thu, Mar 11, 2010	36.24	36.50	34.26	36.09
1294	NASDAQ	ORRF	Wed, Mar 10, 2010	36.44	36.50	36.15	36.42
1293	NASDAQ	ORRF	Tue, Mar 9, 2010	35.48	36.00	35.40	36.00
1292	NASDAQ	ORRF	Mon, Mar 8, 2010	36.15	36.15	35.27	35.67
1291	NASDAQ	ORRF	Fri, Mar 5, 2010	36.05	36.49	35.86	36.00
1290	NASDAQ	ORRF	Thu, Mar 4, 2010	35.86	35.89	35.37	35.85
1289	NASDAQ	ORRF	Wed, Mar 3, 2010	35.75	36.00	35.40	35.73
1288	NASDAQ	ORRF	Tue, Mar 2, 2010	35.98	35.98	35.54	35.75
1287	NASDAQ	ORRF	Mon, Mar 1, 2010	35.21	35.75	35.04	35.75
1286	NASDAQ	ORRF	Fri, Feb 26, 2010	34.97	35.25	34.61	35.22
1285	NASDAQ	ORRF	Thu, Feb 25, 2010	34.47	34.89	34.13	34.89
1284	NASDAQ	ORRF	Wed, Feb 24, 2010	34.60	34.94	34.26	34.78
1283	NASDAQ	ORRF	Tue, Feb 23, 2010	34.37	34.99	34.24	34.57
1282	NASDAQ	ORRF	Mon, Feb 22, 2010	34.50	34.50	34.04	34.40
1281	NASDAQ	ORRF	Fri, Feb 19, 2010	33.96	34.73	33.82	34.35
1280	NASDAQ	ORRF	Thu, Feb 18, 2010	33.70	34.40	33.37	33.89
1279	NASDAQ	ORRF	Wed, Feb 17, 2010	32.83	34.00	32.50	33.61
1278	NASDAQ	ORRF	Tue, Feb 16, 2010	32.62	32.81	31.79	32.68
1277	NASDAQ	ORRF	Fri, Feb 12, 2010	30.43	34.25	30.43	32.51
1276	NASDAQ	ORRF	Thu, Feb 11, 2010	29.88	31.00	29.88	30.75
1275	NASDAQ	ORRF	Wed, Feb 10, 2010	29.51	30.48	29.51	29.76
1274	NASDAQ	ORRF	Tue, Feb 9, 2010	29.22	30.00	29.22	29.80
1273	NASDAQ	ORRF	Mon, Feb 8, 2010	29.35	29.80	29.02	29.02
1272	NASDAQ	ORRF	Fri, Feb 5, 2010	29.00	29.72	29.00	29.72
1271	NASDAQ	ORRF	Thu, Feb 4, 2010	29.79	29.79	29.00	29.09
1270	NASDAQ	ORRF	Wed, Feb 3, 2010	30.31	30.64	29.34	30.00
1269	NASDAQ	ORRF	Tue, Feb 2, 2010	31.28	31.58	30.20	30.20
1268	NASDAQ	ORRF	Mon, Feb 1, 2010	31.09	32.77	31.09	31.98
1267	NASDAQ	ORRF	Fri, Jan 29, 2010	30.66	31.73	30.58	31.45
1266	NASDAQ	ORRF	Thu, Jan 28, 2010	31.47	31.47	30.16	30.72
1265	NASDAQ	ORRF	Wed, Jan 27, 2010	30.35	32.59	30.35	31.36
1264	NASDAQ	ORRF	Tue, Jan 26, 2010	32.03	32.03	30.25	30.52
1263	NASDAQ	ORRF	Mon, Jan 25, 2010	31.57	32.89	30.93	32.25
1262	NASDAQ	ORRF	Fri, Jan 22, 2010	31.54	32.50	30.54	31.45
1261	NASDAQ	ORRF	Thu, Jan 21, 2010	33.13	34.00	31.40	31.45
1260	NASDAQ	ORRF	Wed, Jan 20, 2010	33.86	34.20	33.61	33.61
1259	NASDAQ	ORRF	Tue, Jan 19, 2010	35.15	35.15	33.41	34.03
1258	NASDAQ	ORRF	Fri, Jan 15, 2010	34.80	35.78	34.66	35.03
1257	NASDAQ	ORRF	Thu, Jan 14, 2010	34.01	35.21	34.01	34.80
1256	NASDAQ	ORRF	Wed, Jan 13, 2010	33.61	34.86	33.61	34.53
1255	NASDAQ	ORRF	Tue, Jan 12, 2010	33.81	34.53	33.81	34.11
1254	NASDAQ	ORRF	Mon, Jan 11, 2010	33.32	34.50	33.32	34.05
1253	NASDAQ	ORRF	Fri, Jan 8, 2010	33.63	34.94	33.23	33.23
1252	NASDAQ	ORRF	Thu, Jan 7, 2010	33.60	34.28	33.46	33.57
1251	NASDAQ	ORRF	Wed, Jan 6, 2010	35.05	35.68	32.91	33.58
1250	NASDAQ	ORRF	Tue, Jan 5, 2010	35.33	35.93	34.83	35.17
1249	NASDAQ	ORRF	Mon, Jan 4, 2010	35.18	35.94	34.48	35.40
1248	NASDAQ	ORRF	Thu, Dec 31, 2009	36.18	36.39	34.88	34.88
1247	NASDAQ	ORRF	Wed, Dec 30, 2009	35.40	36.53	35.29	36.37
1246	NASDAQ	ORRF	Tue, Dec 29, 2009	35.89	37.00	35.89	36.68
1245	NASDAQ	ORRF	Mon, Dec 28, 2009	35.50	36.25	35.50	35.91
1244	NASDAQ	ORRF	Thu, Dec 24, 2009	35.79	37.52	35.24	35.49
1243	NASDAQ	ORRF	Wed, Dec 23, 2009	35.09	35.39	34.79	34.83
1242	NASDAQ	ORRF	Tue, Dec 22, 2009	36.38	36.38	34.57	34.86
1241	NASDAQ	ORRF	Mon, Dec 21, 2009	36.70	36.70	34.69	36.28
1240	NASDAQ	ORRF	Fri, Dec 18, 2009	33.43	37.93	32.94	36.80
1239	NASDAQ	ORRF	Thu, Dec 17, 2009	34.52	35.86	33.68	33.70
1238	NASDAQ	ORRF	Wed, Dec 16, 2009	34.63	34.89	33.24	33.87
1237	NASDAQ	ORRF	Tue, Dec 15, 2009	35.63	36.07	33.22	33.22
1236	NASDAQ	ORRF	Mon, Dec 14, 2009	35.38	36.50	34.83	35.54
1235	NASDAQ	ORRF	Fri, Dec 11, 2009	36.53	36.53	35.43	35.50
1234	NASDAQ	ORRF	Thu, Dec 10, 2009	37.06	37.88	35.94	36.31
1233	NASDAQ	ORRF	Wed, Dec 9, 2009	36.71	37.62	36.47	37.29
1232	NASDAQ	ORRF	Tue, Dec 8, 2009	38.15	39.39	36.12	36.57
1231	NASDAQ	ORRF	Mon, Dec 7, 2009	37.08	39.00	37.08	38.97
1230	NASDAQ	ORRF	Fri, Dec 4, 2009	37.09	37.57	36.82	37.57
1229	NASDAQ	ORRF	Thu, Dec 3, 2009	36.82	37.17	36.00	36.48
1228	NASDAQ	ORRF	Wed, Dec 2, 2009	34.85	37.00	34.85	36.98
1227	NASDAQ	ORRF	Tue, Dec 1, 2009	33.33	34.99	33.33	34.08
1226	NASDAQ	ORRF	Mon, Nov 30, 2009	32.14	33.21	32.14	33.05
1225	NASDAQ	ORRF	Fri, Nov 27, 2009	33.15	33.15	31.95	32.06
1224	NASDAQ	ORRF	Wed, Nov 25, 2009	33.67	34.45	33.08	33.55
1223	NASDAQ	ORRF	Tue, Nov 24, 2009	32.52	34.42	32.31	33.74
1222	NASDAQ	ORRF	Mon, Nov 23, 2009	31.24	33.12	31.24	32.47
1221	NASDAQ	ORRF	Fri, Nov 20, 2009	32.48	32.90	30.88	31.00
1220	NASDAQ	ORRF	Thu, Nov 19, 2009	32.06	33.52	32.06	32.23
1219	NASDAQ	ORRF	Wed, Nov 18, 2009	32.97	33.10	32.07	32.21
1218	NASDAQ	ORRF	Tue, Nov 17, 2009	32.83	33.59	31.99	33.08
1217	NASDAQ	ORRF	Mon, Nov 16, 2009	34.10	34.24	33.24	33.61
1216	NASDAQ	ORRF	Fri, Nov 13, 2009	32.98	33.94	32.76	33.94
1215	NASDAQ	ORRF	Thu, Nov 12, 2009	33.40	34.99	32.81	32.81
1214	NASDAQ	ORRF	Wed, Nov 11, 2009	32.35	33.87	32.35	33.51
1213	NASDAQ	ORRF	Tue, Nov 10, 2009	32.66	33.45	32.00	32.19
1212	NASDAQ	ORRF	Mon, Nov 9, 2009	33.37	34.04	31.66	32.80
1211	NASDAQ	ORRF	Fri, Nov 6, 2009	33.55	33.78	32.00	33.00
1210	NASDAQ	ORRF	Thu, Nov 5, 2009	30.16	34.56	29.98	33.58
1209	NASDAQ	ORRF	Wed, Nov 4, 2009	29.48	31.18	29.17	30.10
1208	NASDAQ	ORRF	Tue, Nov 3, 2009	31.00	31.55	27.77	29.60
1207	NASDAQ	ORRF	Mon, Nov 2, 2009	32.03	34.42	30.60	30.96
1206	NASDAQ	ORRF	Fri, Oct 30, 2009	33.85	34.41	31.45	31.95
1205	NASDAQ	ORRF	Thu, Oct 29, 2009	35.46	35.48	33.67	34.07
1204	NASDAQ	ORRF	Wed, Oct 28, 2009	36.04	36.04	35.00	35.20
1203	NASDAQ	ORRF	Tue, Oct 27, 2009	36.39	36.58	35.61	35.63
1202	NASDAQ	ORRF	Mon, Oct 26, 2009	36.54	36.67	36.17	36.19
1201	NASDAQ	ORRF	Fri, Oct 23, 2009	37.50	37.50	36.22	36.70
1200	NASDAQ	ORRF	Thu, Oct 22, 2009	37.12	37.53	36.70	37.53
1199	NASDAQ	ORRF	Wed, Oct 21, 2009	37.39	37.42	36.69	37.24
1198	NASDAQ	ORRF	Tue, Oct 20, 2009	37.80	37.80	37.01	37.42
1197	NASDAQ	ORRF	Mon, Oct 19, 2009	37.43	37.83	37.12	37.83
1196	NASDAQ	ORRF	Fri, Oct 16, 2009	37.79	37.79	37.01	37.22
1195	NASDAQ	ORRF	Thu, Oct 15, 2009	37.87	38.00	37.27	37.74
1194	NASDAQ	ORRF	Wed, Oct 14, 2009	37.49	37.97	36.61	37.81
1193	NASDAQ	ORRF	Tue, Oct 13, 2009	37.46	37.46	36.74	37.09
1192	NASDAQ	ORRF	Mon, Oct 12, 2009	37.40	37.95	37.00	37.01
1191	NASDAQ	ORRF	Fri, Oct 9, 2009	37.20	37.99	36.62	37.99
1190	NASDAQ	ORRF	Thu, Oct 8, 2009	37.06	37.19	36.61	36.80
1189	NASDAQ	ORRF	Wed, Oct 7, 2009	37.02	37.65	36.80	36.95
1188	NASDAQ	ORRF	Tue, Oct 6, 2009	37.33	37.80	37.00	37.28
1187	NASDAQ	ORRF	Mon, Oct 5, 2009	37.80	37.97	37.17	37.39
1186	NASDAQ	ORRF	Fri, Oct 2, 2009	37.27	37.96	36.95	37.65
1185	NASDAQ	ORRF	Thu, Oct 1, 2009	37.52	37.75	37.00	37.38
1184	NASDAQ	ORRF	Wed, Sep 30, 2009	37.47	38.67	37.26	38.64
1183	NASDAQ	ORRF	Tue, Sep 29, 2009	37.31	37.65	37.30	37.46
1182	NASDAQ	ORRF	Mon, Sep 28, 2009	37.80	37.97	37.40	37.63
1181	NASDAQ	ORRF	Fri, Sep 25, 2009	37.35	37.91	37.35	37.81
1180	NASDAQ	ORRF	Thu, Sep 24, 2009	37.62	38.72	37.24	38.32
1179	NASDAQ	ORRF	Wed, Sep 23, 2009	37.15	37.75	37.04	37.41
1178	NASDAQ	ORRF	Tue, Sep 22, 2009	37.65	37.87	36.87	37.87
1177	NASDAQ	ORRF	Mon, Sep 21, 2009	37.99	37.99	36.76	37.75
1176	NASDAQ	ORRF	Fri, Sep 18, 2009	36.92	39.00	36.78	38.49
1175	NASDAQ	ORRF	Thu, Sep 17, 2009	36.91	37.10	36.75	36.75
1174	NASDAQ	ORRF	Wed, Sep 16, 2009	36.73	37.80	36.54	37.80
1173	NASDAQ	ORRF	Tue, Sep 15, 2009	36.57	37.57	36.57	37.57
1172	NASDAQ	ORRF	Mon, Sep 14, 2009	36.57	37.20	36.53	37.20
1171	NASDAQ	ORRF	Fri, Sep 11, 2009	36.55	36.95	36.50	36.78
1170	NASDAQ	ORRF	Thu, Sep 10, 2009	37.73	37.75	36.75	37.75
1169	NASDAQ	ORRF	Wed, Sep 9, 2009	37.18	37.80	37.00	37.74
1168	NASDAQ	ORRF	Tue, Sep 8, 2009	37.49	37.49	36.31	36.57
1167	NASDAQ	ORRF	Fri, Sep 4, 2009	36.89	37.60	36.53	37.60
1166	NASDAQ	ORRF	Thu, Sep 3, 2009	36.25	37.02	35.63	37.02
1165	NASDAQ	ORRF	Wed, Sep 2, 2009	36.00	36.53	35.66	36.28
1164	NASDAQ	ORRF	Tue, Sep 1, 2009	37.50	37.85	35.31	35.91
1163	NASDAQ	ORRF	Mon, Aug 31, 2009	37.20	37.20	36.25	36.53
1162	NASDAQ	ORRF	Fri, Aug 28, 2009	37.14	37.48	36.29	37.46
1161	NASDAQ	ORRF	Thu, Aug 27, 2009	36.00	37.30	36.00	36.94
1160	NASDAQ	ORRF	Wed, Aug 26, 2009	37.18	37.60	36.90	37.60
1159	NASDAQ	ORRF	Tue, Aug 25, 2009	36.25	37.25	36.19	36.19
1158	NASDAQ	ORRF	Mon, Aug 24, 2009	36.05	37.01	36.05	36.42
1157	NASDAQ	ORRF	Fri, Aug 21, 2009	37.55	37.55	35.15	37.03
1156	NASDAQ	ORRF	Thu, Aug 20, 2009	37.20	37.20	36.50	37.00
1155	NASDAQ	ORRF	Wed, Aug 19, 2009	37.45	37.71	36.50	37.20
1154	NASDAQ	ORRF	Tue, Aug 18, 2009	37.50	37.75	37.25	37.55
1153	NASDAQ	ORRF	Mon, Aug 17, 2009	36.91	37.74	36.91	37.53
1152	NASDAQ	ORRF	Fri, Aug 14, 2009	37.65	37.65	36.77	37.14
1151	NASDAQ	ORRF	Thu, Aug 13, 2009	37.75	37.75	36.75	37.74
1150	NASDAQ	ORRF	Wed, Aug 12, 2009	36.94	38.05	36.90	38.00
1149	NASDAQ	ORRF	Tue, Aug 11, 2009	36.35	37.11	36.32	37.11
1148	NASDAQ	ORRF	Mon, Aug 10, 2009	37.11	37.17	35.78	36.60
1147	NASDAQ	ORRF	Fri, Aug 7, 2009	36.99	37.20	36.53	37.20
1146	NASDAQ	ORRF	Thu, Aug 6, 2009	37.17	37.20	35.97	36.54
1145	NASDAQ	ORRF	Wed, Aug 5, 2009	37.29	37.50	36.39	37.25
1144	NASDAQ	ORRF	Tue, Aug 4, 2009	36.51	37.28	35.82	37.05
1143	NASDAQ	ORRF	Mon, Aug 3, 2009	36.50	37.09	36.50	37.09
1142	NASDAQ	ORRF	Fri, Jul 31, 2009	37.27	37.50	36.86	36.93
1141	NASDAQ	ORRF	Thu, Jul 30, 2009	36.99	37.49	36.40	37.49
1140	NASDAQ	ORRF	Wed, Jul 29, 2009	36.92	37.25	36.86	36.87
1139	NASDAQ	ORRF	Tue, Jul 28, 2009	36.50	36.98	36.12	36.98
1138	NASDAQ	ORRF	Mon, Jul 27, 2009	37.29	37.43	36.60	37.05
1137	NASDAQ	ORRF	Fri, Jul 24, 2009	37.00	37.43	36.31	37.11
1136	NASDAQ	ORRF	Thu, Jul 23, 2009	35.85	37.45	35.67	37.45
1135	NASDAQ	ORRF	Wed, Jul 22, 2009	35.78	36.50	35.78	36.50
1134	NASDAQ	ORRF	Tue, Jul 21, 2009	35.30	36.35	35.30	36.35
1133	NASDAQ	ORRF	Mon, Jul 20, 2009	36.52	36.89	35.28	36.15
1132	NASDAQ	ORRF	Fri, Jul 17, 2009	36.94	36.94	35.87	36.59
1131	NASDAQ	ORRF	Thu, Jul 16, 2009	36.50	36.99	35.83	36.81
1130	NASDAQ	ORRF	Wed, Jul 15, 2009	35.15	37.18	34.93	37.18
1129	NASDAQ	ORRF	Tue, Jul 14, 2009	36.50	36.58	36.34	36.58
1128	NASDAQ	ORRF	Mon, Jul 13, 2009	36.95	36.95	36.31	36.61
1127	NASDAQ	ORRF	Fri, Jul 10, 2009	35.95	36.09	34.26	36.09
1126	NASDAQ	ORRF	Thu, Jul 9, 2009	36.90	37.00	36.00	36.10
1125	NASDAQ	ORRF	Wed, Jul 8, 2009	36.94	37.00	35.70	36.27
1124	NASDAQ	ORRF	Tue, Jul 7, 2009	36.78	37.50	35.51	36.44
1123	NASDAQ	ORRF	Mon, Jul 6, 2009	36.86	37.00	34.77	36.59
1122	NASDAQ	ORRF	Thu, Jul 2, 2009	38.94	38.98	36.66	36.71
1121	NASDAQ	ORRF	Wed, Jul 1, 2009	37.57	38.00	34.90	37.51
1120	NASDAQ	ORRF	Tue, Jun 30, 2009	37.87	38.57	37.24	37.24
1119	NASDAQ	ORRF	Mon, Jun 29, 2009	38.42	38.42	35.27	36.31
1118	NASDAQ	ORRF	Fri, Jun 26, 2009	38.96	39.00	37.57	39.00
1117	NASDAQ	ORRF	Thu, Jun 25, 2009	36.18	38.99	36.18	38.45
1116	NASDAQ	ORRF	Wed, Jun 24, 2009	36.95	38.90	36.95	38.09
1115	NASDAQ	ORRF	Tue, Jun 23, 2009	36.26	36.27	35.48	36.06
1114	NASDAQ	ORRF	Mon, Jun 22, 2009	37.35	37.48	35.26	36.73
1113	NASDAQ	ORRF	Fri, Jun 19, 2009	37.49	37.50	36.40	37.50
1112	NASDAQ	ORRF	Thu, Jun 18, 2009	36.71	36.75	36.41	36.75
1111	NASDAQ	ORRF	Wed, Jun 17, 2009	36.90	37.50	36.02	37.50
1110	NASDAQ	ORRF	Tue, Jun 16, 2009	38.70	39.00	37.30	37.30
1109	NASDAQ	ORRF	Mon, Jun 15, 2009	38.06	38.39	38.06	38.35
1108	NASDAQ	ORRF	Fri, Jun 12, 2009	39.98	40.00	38.10	39.80
1107	NASDAQ	ORRF	Thu, Jun 11, 2009	36.75	40.00	36.00	39.45
1106	NASDAQ	ORRF	Wed, Jun 10, 2009	36.06	36.45	34.80	36.45
1105	NASDAQ	ORRF	Tue, Jun 9, 2009	35.06	36.20	35.06	36.06
1104	NASDAQ	ORRF	Mon, Jun 8, 2009	32.45	35.06	32.43	35.01
1103	NASDAQ	ORRF	Fri, Jun 5, 2009	33.73	34.96	33.49	34.96
1102	NASDAQ	ORRF	Thu, Jun 4, 2009	31.92	33.50	31.92	33.50
1101	NASDAQ	ORRF	Wed, Jun 3, 2009	29.80	32.00	29.80	32.00
1100	NASDAQ	ORRF	Tue, Jun 2, 2009	30.00	30.46	30.00	30.46
1099	NASDAQ	ORRF	Mon, Jun 1, 2009	30.68	30.68	30.38	30.38
1098	NASDAQ	ORRF	Fri, May 29, 2009	29.81	30.79	29.81	30.79
1097	NASDAQ	ORRF	Thu, May 28, 2009	28.04	31.60	28.04	31.60
1096	NASDAQ	ORRF	Wed, May 27, 2009	31.72	31.75	31.72	31.75
1095	NASDAQ	ORRF	Tue, May 26, 2009	28.05	31.00	28.05	31.00
1094	NASDAQ	ORRF	Fri, May 22, 2009	32.00	32.00	30.00	30.00
1093	NASDAQ	ORRF	Thu, May 21, 2009	31.97	33.00	31.00	32.20
1092	NASDAQ	ORRF	Wed, May 20, 2009	29.50	31.75	29.50	31.75
1091	NASDAQ	ORRF	Tue, May 19, 2009	25.88	29.56	25.88	29.45
1090	NASDAQ	ORRF	Mon, May 18, 2009	27.01	27.05	26.01	27.05
1089	NASDAQ	ORRF	Fri, May 15, 2009	27.25	29.50	27.00	27.00
1088	NASDAQ	ORRF	Thu, May 14, 2009	27.00	28.00	27.00	27.00
1087	NASDAQ	ORRF	Wed, May 13, 2009	25.23	25.23	25.21	25.21
1086	NASDAQ	ORRF	Tue, May 12, 2009	27.00	28.00	26.70	26.70
1085	NASDAQ	ORRF	Mon, May 11, 2009	26.00	27.94	26.00	27.00
1084	NASDAQ	ORRF	Fri, May 8, 2009	25.00	26.00	25.00	25.92
1083	NASDAQ	ORRF	Thu, May 7, 2009	25.00	25.00	25.00	25.00
1082	NASDAQ	ORRF	Wed, May 6, 2009	24.00	25.00	24.00	25.00
1081	NASDAQ	ORRF	Tue, May 5, 2009	24.00	24.50	24.00	24.50
1080	NASDAQ	ORRF	Mon, May 4, 2009	24.50	24.50	24.50	24.50
1079	NASDAQ	ORRF	Fri, May 1, 2009	25.00	25.00	24.50	24.50
1078	NASDAQ	ORRF	Thu, Apr 30, 2009	24.75	25.25	24.75	25.25
1077	NASDAQ	ORRF	Wed, Apr 29, 2009	24.00	24.50	24.00	24.00
1076	NASDAQ	ORRF	Tue, Apr 28, 2009	23.55	24.51	23.55	24.51
1075	NASDAQ	ORRF	Mon, Apr 27, 2009	22.90	23.90	22.90	23.90
1074	NASDAQ	ORRF	Thu, Apr 23, 2009	22.75	22.75	22.75	22.75
1073	NASDAQ	ORRF	Tue, Apr 21, 2009	22.55	22.55	22.50	22.50
1072	NASDAQ	ORRF	Fri, Apr 17, 2009	22.00	22.00	22.00	22.00
1071	NASDAQ	ORRF	Thu, Apr 16, 2009	22.50	22.50	22.00	22.00
1070	NASDAQ	ORRF	Wed, Apr 15, 2009	23.00	23.00	23.00	23.00
1069	NASDAQ	ORRF	Thu, Apr 9, 2009	23.00	23.00	23.00	23.00
1068	NASDAQ	ORRF	Wed, Apr 8, 2009	23.50	23.50	23.25	23.25
1067	NASDAQ	ORRF	Tue, Apr 7, 2009	23.25	24.00	23.25	24.00
1066	NASDAQ	ORRF	Fri, Apr 3, 2009	24.00	24.00	24.00	24.00
1065	NASDAQ	ORRF	Thu, Apr 2, 2009	23.99	24.00	23.99	24.00
1064	NASDAQ	ORRF	Fri, Mar 27, 2009	24.00	24.00	24.00	24.00
1063	NASDAQ	ORRF	Thu, Mar 26, 2009	24.50	24.50	24.50	24.50
1062	NASDAQ	ORRF	Wed, Mar 25, 2009	24.50	24.50	24.50	24.50
1061	NASDAQ	ORRF	Tue, Mar 24, 2009	24.50	24.50	24.50	24.50
1060	NASDAQ	ORRF	Thu, Mar 19, 2009	24.00	24.00	23.50	23.50
1059	NASDAQ	ORRF	Fri, Mar 13, 2009	24.00	24.00	24.00	24.00
1058	NASDAQ	ORRF	Thu, Mar 12, 2009	24.50	24.50	24.00	24.00
1057	NASDAQ	ORRF	Tue, Mar 10, 2009	23.50	23.50	23.50	23.50
1056	NASDAQ	ORRF	Mon, Mar 9, 2009	23.50	23.50	23.50	23.50
1055	NASDAQ	ORRF	Thu, Mar 5, 2009	24.00	24.00	24.00	24.00
1054	NASDAQ	ORRF	Wed, Mar 4, 2009	25.50	25.50	24.50	24.50
1053	NASDAQ	ORRF	Tue, Mar 3, 2009	25.50	25.50	25.50	25.50
1052	NASDAQ	ORRF	Mon, Mar 2, 2009	25.50	25.55	25.50	25.50
1051	NASDAQ	ORRF	Fri, Feb 27, 2009	27.00	27.00	27.00	27.00
1050	NASDAQ	ORRF	Thu, Feb 26, 2009	25.50	26.00	25.50	26.00
1049	NASDAQ	ORRF	Wed, Feb 25, 2009	26.00	27.88	26.00	26.00
1048	NASDAQ	ORRF	Tue, Feb 24, 2009	27.00	27.00	25.50	25.50
1047	NASDAQ	ORRF	Fri, Feb 20, 2009	26.75	26.75	26.75	26.75
1046	NASDAQ	ORRF	Wed, Feb 18, 2009	26.78	26.78	25.50	25.50
1045	NASDAQ	ORRF	Fri, Feb 13, 2009	27.00	27.00	27.00	27.00
1044	NASDAQ	ORRF	Thu, Feb 12, 2009	27.00	27.00	27.00	27.00
1043	NASDAQ	ORRF	Thu, Feb 5, 2009	27.00	27.00	27.00	27.00
1042	NASDAQ	ORRF	Wed, Feb 4, 2009	27.00	27.00	26.00	26.00
1041	NASDAQ	ORRF	Tue, Feb 3, 2009	27.00	27.00	27.00	27.00
1040	NASDAQ	ORRF	Mon, Feb 2, 2009	27.00	27.00	27.00	27.00
1039	NASDAQ	ORRF	Fri, Jan 30, 2009	27.00	27.00	27.00	27.00
1038	NASDAQ	ORRF	Thu, Jan 29, 2009	27.00	27.00	27.00	27.00
1037	NASDAQ	ORRF	Wed, Jan 28, 2009	27.50	27.50	27.50	27.50
1036	NASDAQ	ORRF	Mon, Jan 26, 2009	27.50	27.50	27.50	27.50
1035	NASDAQ	ORRF	Thu, Jan 22, 2009	27.50	27.50	27.50	27.50
1034	NASDAQ	ORRF	Tue, Jan 20, 2009	27.00	27.00	27.00	27.00
1033	NASDAQ	ORRF	Thu, Jan 15, 2009	27.00	27.00	27.00	27.00
1032	NASDAQ	ORRF	Wed, Jan 14, 2009	27.50	27.50	26.75	27.00
1031	NASDAQ	ORRF	Tue, Jan 13, 2009	27.50	27.50	27.50	27.50
1030	NASDAQ	ORRF	Fri, Jan 9, 2009	28.00	28.00	28.00	28.00
1029	NASDAQ	ORRF	Thu, Jan 8, 2009	28.25	28.25	28.25	28.25
1028	NASDAQ	ORRF	Wed, Jan 7, 2009	27.75	29.25	27.50	29.25
1027	NASDAQ	ORRF	Mon, Jan 5, 2009	27.75	28.00	27.75	28.00
1026	NASDAQ	ORRF	Tue, Dec 30, 2008	27.25	27.25	27.00	27.00
1025	NASDAQ	ORRF	Mon, Dec 29, 2008	27.75	27.75	27.25	27.25
1024	NASDAQ	ORRF	Fri, Dec 26, 2008	27.25	27.25	27.25	27.25
1023	NASDAQ	ORRF	Tue, Dec 23, 2008	27.75	27.75	27.25	27.25
1022	NASDAQ	ORRF	Fri, Dec 19, 2008	28.00	28.00	27.75	27.75
1021	NASDAQ	ORRF	Thu, Dec 18, 2008	28.00	28.00	27.75	27.75
1020	NASDAQ	ORRF	Wed, Dec 17, 2008	27.75	27.75	27.75	27.75
1019	NASDAQ	ORRF	Tue, Dec 16, 2008	28.00	28.00	28.00	28.00
1018	NASDAQ	ORRF	Mon, Dec 15, 2008	29.00	29.00	27.00	28.00
1017	NASDAQ	ORRF	Fri, Dec 12, 2008	29.00	29.00	29.00	29.00
1016	NASDAQ	ORRF	Thu, Dec 11, 2008	29.00	29.00	29.00	29.00
1015	NASDAQ	ORRF	Wed, Dec 10, 2008	29.00	29.00	29.00	29.00
1014	NASDAQ	ORRF	Tue, Dec 9, 2008	29.00	29.75	29.00	29.75
1013	NASDAQ	ORRF	Mon, Dec 8, 2008	29.00	29.25	29.00	29.00
1012	NASDAQ	ORRF	Thu, Dec 4, 2008	29.00	29.25	29.00	29.25
1011	NASDAQ	ORRF	Wed, Dec 3, 2008	29.00	29.00	29.00	29.00
1010	NASDAQ	ORRF	Mon, Dec 1, 2008	29.25	29.30	29.25	29.30
1009	NASDAQ	ORRF	Wed, Nov 26, 2008	29.50	29.50	29.50	29.50
1008	NASDAQ	ORRF	Tue, Nov 25, 2008	29.00	29.25	29.00	29.25
1007	NASDAQ	ORRF	Fri, Nov 21, 2008	29.60	29.75	29.00	29.00
1006	NASDAQ	ORRF	Wed, Nov 19, 2008	29.50	29.50	29.50	29.50
1005	NASDAQ	ORRF	Tue, Nov 18, 2008	29.75	29.75	29.50	29.50
1004	NASDAQ	ORRF	Mon, Nov 17, 2008	29.50	29.50	29.50	29.50
1003	NASDAQ	ORRF	Fri, Nov 14, 2008	29.50	29.55	29.50	29.55
1002	NASDAQ	ORRF	Thu, Nov 13, 2008	29.50	29.50	29.50	29.50
1001	NASDAQ	ORRF	Wed, Nov 12, 2008	29.50	29.50	29.50	29.50
1000	NASDAQ	ORRF	Tue, Nov 11, 2008	29.75	29.75	29.75	29.75
999	NASDAQ	ORRF	Fri, Nov 7, 2008	29.50	29.50	29.50	29.50
998	NASDAQ	ORRF	Thu, Nov 6, 2008	29.50	29.50	29.50	29.50
997	NASDAQ	ORRF	Tue, Nov 4, 2008	29.50	29.50	29.50	29.50
996	NASDAQ	ORRF	Mon, Nov 3, 2008	29.50	29.75	29.50	29.75
995	NASDAQ	ORRF	Fri, Oct 31, 2008	29.50	29.50	29.50	29.50
994	NASDAQ	ORRF	Thu, Oct 30, 2008	29.50	29.50	29.50	29.50
993	NASDAQ	ORRF	Tue, Oct 28, 2008	30.00	30.00	29.50	29.55
992	NASDAQ	ORRF	Mon, Oct 27, 2008	29.50	29.90	29.50	29.50
991	NASDAQ	ORRF	Fri, Oct 24, 2008	29.50	29.50	29.50	29.50
990	NASDAQ	ORRF	Wed, Oct 22, 2008	29.50	29.50	29.50	29.50
989	NASDAQ	ORRF	Mon, Oct 20, 2008	29.50	29.50	29.50	29.50
988	NASDAQ	ORRF	Fri, Oct 17, 2008	29.50	30.25	29.50	30.25
987	NASDAQ	ORRF	Thu, Oct 16, 2008	29.50	29.50	29.50	29.50
986	NASDAQ	ORRF	Mon, Oct 13, 2008	29.50	29.50	29.50	29.50
985	NASDAQ	ORRF	Fri, Oct 10, 2008	29.80	30.25	29.50	30.25
984	NASDAQ	ORRF	Thu, Oct 9, 2008	30.00	30.00	30.00	30.00
983	NASDAQ	ORRF	Wed, Oct 8, 2008	30.00	30.00	29.80	29.80
982	NASDAQ	ORRF	Tue, Oct 7, 2008	30.00	30.00	30.00	30.00
981	NASDAQ	ORRF	Mon, Oct 6, 2008	30.00	30.25	30.00	30.25
980	NASDAQ	ORRF	Fri, Oct 3, 2008	30.00	30.00	30.00	30.00
979	NASDAQ	ORRF	Thu, Oct 2, 2008	30.00	30.00	30.00	30.00
978	NASDAQ	ORRF	Wed, Oct 1, 2008	30.00	30.00	30.00	30.00
977	NASDAQ	ORRF	Tue, Sep 30, 2008	29.78	30.50	29.78	30.50
976	NASDAQ	ORRF	Mon, Sep 29, 2008	30.50	30.50	30.50	30.50
975	NASDAQ	ORRF	Fri, Sep 26, 2008	30.00	30.00	30.00	30.00
974	NASDAQ	ORRF	Thu, Sep 25, 2008	30.00	30.00	30.00	30.00
973	NASDAQ	ORRF	Wed, Sep 24, 2008	30.00	30.00	30.00	30.00
972	NASDAQ	ORRF	Tue, Sep 23, 2008	30.00	30.50	30.00	30.50
971	NASDAQ	ORRF	Mon, Sep 22, 2008	30.00	30.00	30.00	30.00
970	NASDAQ	ORRF	Thu, Sep 18, 2008	30.00	30.00	30.00	30.00
969	NASDAQ	ORRF	Tue, Sep 16, 2008	30.00	30.00	30.00	30.00
968	NASDAQ	ORRF	Mon, Sep 15, 2008	30.00	30.00	30.00	30.00
967	NASDAQ	ORRF	Wed, Sep 10, 2008	30.00	30.00	30.00	30.00
966	NASDAQ	ORRF	Mon, Sep 8, 2008	30.00	30.00	30.00	30.00
965	NASDAQ	ORRF	Wed, Sep 3, 2008	30.04	30.04	30.04	30.04
964	NASDAQ	ORRF	Tue, Sep 2, 2008	30.00	30.00	30.00	30.00
963	NASDAQ	ORRF	Fri, Aug 29, 2008	30.25	30.25	30.25	30.25
962	NASDAQ	ORRF	Thu, Aug 28, 2008	30.25	30.25	30.25	30.25
961	NASDAQ	ORRF	Tue, Aug 26, 2008	31.75	31.75	31.75	31.75
960	NASDAQ	ORRF	Mon, Aug 25, 2008	31.25	31.25	30.75	31.25
959	NASDAQ	ORRF	Fri, Aug 22, 2008	30.45	30.55	30.00	30.55
958	NASDAQ	ORRF	Wed, Aug 20, 2008	30.00	30.00	30.00	30.00
957	NASDAQ	ORRF	Mon, Aug 18, 2008	30.45	30.55	30.45	30.55
956	NASDAQ	ORRF	Fri, Aug 15, 2008	30.45	30.45	30.45	30.45
955	NASDAQ	ORRF	Thu, Aug 14, 2008	30.00	30.00	30.00	30.00
954	NASDAQ	ORRF	Wed, Aug 13, 2008	30.00	30.00	30.00	30.00
953	NASDAQ	ORRF	Tue, Aug 12, 2008	30.00	30.00	30.00	30.00
952	NASDAQ	ORRF	Mon, Aug 11, 2008	30.45	30.75	30.45	30.60
951	NASDAQ	ORRF	Fri, Aug 8, 2008	30.50	30.50	30.00	30.00
950	NASDAQ	ORRF	Thu, Aug 7, 2008	30.50	30.50	30.50	30.50
949	NASDAQ	ORRF	Wed, Aug 6, 2008	30.85	30.85	30.75	30.75
948	NASDAQ	ORRF	Mon, Aug 4, 2008	31.00	31.00	30.75	30.75
947	NASDAQ	ORRF	Fri, Aug 1, 2008	31.00	31.00	31.00	31.00
946	NASDAQ	ORRF	Thu, Jul 31, 2008	31.00	31.00	31.00	31.00
945	NASDAQ	ORRF	Thu, Jul 24, 2008	30.50	30.50	30.50	30.50
944	NASDAQ	ORRF	Wed, Jul 23, 2008	29.75	30.00	29.75	30.00
943	NASDAQ	ORRF	Mon, Jul 21, 2008	30.00	30.00	30.00	30.00
942	NASDAQ	ORRF	Thu, Jul 17, 2008	30.00	30.00	30.00	30.00
941	NASDAQ	ORRF	Mon, Jul 14, 2008	29.75	29.75	29.75	29.75
940	NASDAQ	ORRF	Tue, Jul 8, 2008	29.75	29.75	29.75	29.75
939	NASDAQ	ORRF	Mon, Jul 7, 2008	29.05	30.00	29.05	29.55
938	NASDAQ	ORRF	Tue, Jul 1, 2008	29.55	29.55	29.00	29.00
937	NASDAQ	ORRF	Fri, Jun 27, 2008	30.00	30.00	30.00	30.00
936	NASDAQ	ORRF	Thu, Jun 26, 2008	29.10	30.25	29.10	30.25
935	NASDAQ	ORRF	Wed, Jun 25, 2008	30.50	30.50	30.00	30.00
934	NASDAQ	ORRF	Thu, Jun 19, 2008	30.50	30.50	30.50	30.50
933	NASDAQ	ORRF	Wed, Jun 18, 2008	31.25	31.25	31.25	31.25
932	NASDAQ	ORRF	Tue, Jun 17, 2008	32.00	32.00	31.95	32.00
931	NASDAQ	ORRF	Mon, Jun 16, 2008	32.00	32.00	32.00	32.00
930	NASDAQ	ORRF	Thu, Jun 12, 2008	32.34	32.34	32.34	32.34
929	NASDAQ	ORRF	Tue, Jun 10, 2008	32.50	32.50	32.05	32.05
928	NASDAQ	ORRF	Mon, Jun 9, 2008	31.90	32.00	31.90	32.00
927	NASDAQ	ORRF	Fri, Jun 6, 2008	32.00	32.00	32.00	32.00
926	NASDAQ	ORRF	Wed, Jun 4, 2008	33.96	33.96	33.96	33.96
925	NASDAQ	ORRF	Tue, Jun 3, 2008	31.00	32.75	31.00	32.75
924	NASDAQ	ORRF	Mon, Jun 2, 2008	31.00	31.00	31.00	31.00
923	NASDAQ	ORRF	Fri, May 30, 2008	30.99	30.99	30.99	30.99
922	NASDAQ	ORRF	Thu, May 29, 2008	30.50	30.50	30.50	30.50
921	NASDAQ	ORRF	Fri, May 23, 2008	31.00	31.00	30.50	30.50
920	NASDAQ	ORRF	Thu, May 22, 2008	31.00	31.00	31.00	31.00
919	NASDAQ	ORRF	Wed, May 21, 2008	30.00	30.00	30.00	30.00
918	NASDAQ	ORRF	Tue, May 20, 2008	30.50	30.50	30.00	30.00
917	NASDAQ	ORRF	Fri, May 16, 2008	31.00	31.00	31.00	31.00
916	NASDAQ	ORRF	Thu, May 15, 2008	31.00	31.00	30.00	30.00
915	NASDAQ	ORRF	Wed, May 14, 2008	30.00	30.00	30.00	30.00
914	NASDAQ	ORRF	Tue, May 13, 2008	30.00	30.00	30.00	30.00
913	NASDAQ	ORRF	Mon, May 12, 2008	31.00	31.00	31.00	31.00
912	NASDAQ	ORRF	Fri, May 9, 2008	30.00	30.00	30.00	30.00
911	NASDAQ	ORRF	Thu, May 8, 2008	30.05	30.05	30.00	30.00
910	NASDAQ	ORRF	Wed, May 7, 2008	30.25	30.50	30.05	30.05
909	NASDAQ	ORRF	Fri, May 2, 2008	30.05	30.15	30.05	30.15
908	NASDAQ	ORRF	Thu, May 1, 2008	30.05	30.05	30.05	30.05
907	NASDAQ	ORRF	Wed, Apr 30, 2008	30.25	30.25	30.05	30.05
906	NASDAQ	ORRF	Tue, Apr 29, 2008	30.25	30.25	30.25	30.25
905	NASDAQ	ORRF	Thu, Apr 24, 2008	30.05	30.05	30.05	30.05
904	NASDAQ	ORRF	Tue, Apr 22, 2008	30.50	30.50	30.50	30.50
903	NASDAQ	ORRF	Fri, Apr 18, 2008	30.50	30.50	30.50	30.50
902	NASDAQ	ORRF	Wed, Apr 16, 2008	30.05	31.00	30.05	31.00
901	NASDAQ	ORRF	Thu, Apr 10, 2008	30.05	30.05	30.05	30.05
900	NASDAQ	ORRF	Wed, Apr 9, 2008	30.05	30.05	30.05	30.05
899	NASDAQ	ORRF	Tue, Apr 8, 2008	30.05	30.05	30.05	30.05
898	NASDAQ	ORRF	Mon, Apr 7, 2008	30.05	30.05	30.05	30.05
897	NASDAQ	ORRF	Fri, Apr 4, 2008	30.10	30.50	30.10	30.50
896	NASDAQ	ORRF	Thu, Apr 3, 2008	30.10	30.10	30.10	30.10
895	NASDAQ	ORRF	Mon, Mar 31, 2008	30.10	30.10	30.10	30.10
894	NASDAQ	ORRF	Thu, Mar 27, 2008	30.10	30.10	30.10	30.10
893	NASDAQ	ORRF	Wed, Mar 26, 2008	30.10	30.10	30.10	30.10
892	NASDAQ	ORRF	Tue, Mar 25, 2008	30.10	30.10	30.10	30.10
891	NASDAQ	ORRF	Mon, Mar 24, 2008	30.10	30.10	30.10	30.10
890	NASDAQ	ORRF	Wed, Mar 19, 2008	30.10	30.10	30.10	30.10
889	NASDAQ	ORRF	Mon, Mar 17, 2008	30.10	30.10	30.10	30.10
888	NASDAQ	ORRF	Fri, Mar 14, 2008	30.25	30.25	30.25	30.25
887	NASDAQ	ORRF	Thu, Mar 13, 2008	30.10	30.10	30.10	30.10
886	NASDAQ	ORRF	Tue, Mar 11, 2008	31.00	31.00	30.75	30.75
885	NASDAQ	ORRF	Tue, Mar 4, 2008	30.50	30.50	30.50	30.50
884	NASDAQ	ORRF	Fri, Feb 29, 2008	30.55	30.55	30.55	30.55
883	NASDAQ	ORRF	Mon, Feb 25, 2008	30.10	30.10	30.10	30.10
882	NASDAQ	ORRF	Fri, Feb 22, 2008	31.00	31.00	30.55	30.55
881	NASDAQ	ORRF	Thu, Feb 21, 2008	30.10	30.10	30.10	30.10
880	NASDAQ	ORRF	Wed, Feb 20, 2008	31.50	31.50	31.00	31.00
879	NASDAQ	ORRF	Fri, Feb 15, 2008	30.10	30.10	30.10	30.10
878	NASDAQ	ORRF	Wed, Feb 13, 2008	30.05	30.05	30.05	30.05
877	NASDAQ	ORRF	Tue, Feb 12, 2008	30.05	30.05	30.05	30.05
876	NASDAQ	ORRF	Wed, Feb 6, 2008	30.00	30.00	30.00	30.00
875	NASDAQ	ORRF	Tue, Feb 5, 2008	30.00	30.00	30.00	30.00
874	NASDAQ	ORRF	Mon, Feb 4, 2008	29.50	29.50	29.50	29.50
873	NASDAQ	ORRF	Tue, Jan 29, 2008	29.50	29.50	29.50	29.50
872	NASDAQ	ORRF	Fri, Jan 25, 2008	29.50	29.50	29.50	29.50
871	NASDAQ	ORRF	Wed, Jan 23, 2008	30.00	30.00	29.55	29.55
870	NASDAQ	ORRF	Fri, Jan 18, 2008	30.00	30.00	30.00	30.00
869	NASDAQ	ORRF	Tue, Jan 15, 2008	30.00	30.00	30.00	30.00
868	NASDAQ	ORRF	Wed, Jan 9, 2008	30.50	30.50	30.00	30.00
867	NASDAQ	ORRF	Wed, Jan 2, 2008	30.00	30.00	30.00	30.00
866	NASDAQ	ORRF	Mon, Dec 31, 2007	30.00	30.00	30.00	30.00
865	NASDAQ	ORRF	Fri, Dec 28, 2007	30.00	30.00	30.00	30.00
864	NASDAQ	ORRF	Mon, Dec 24, 2007	30.00	30.00	30.00	30.00
863	NASDAQ	ORRF	Thu, Dec 20, 2007	31.00	31.00	30.75	30.75
862	NASDAQ	ORRF	Wed, Dec 19, 2007	32.00	32.00	30.00	30.00
861	NASDAQ	ORRF	Tue, Dec 18, 2007	31.00	31.50	30.00	30.00
860	NASDAQ	ORRF	Mon, Dec 17, 2007	32.25	32.25	32.10	32.10
859	NASDAQ	ORRF	Thu, Dec 13, 2007	31.50	31.50	31.50	31.50
858	NASDAQ	ORRF	Tue, Dec 11, 2007	31.50	31.50	31.50	31.50
857	NASDAQ	ORRF	Fri, Dec 7, 2007	33.25	33.25	33.25	33.25
856	NASDAQ	ORRF	Thu, Dec 6, 2007	32.50	32.50	32.50	32.50
855	NASDAQ	ORRF	Wed, Dec 5, 2007	32.50	32.50	32.50	32.50
854	NASDAQ	ORRF	Tue, Dec 4, 2007	33.00	33.00	33.00	33.00
853	NASDAQ	ORRF	Mon, Dec 3, 2007	31.50	31.50	31.50	31.50
852	NASDAQ	ORRF	Fri, Nov 30, 2007	31.50	31.50	31.50	31.50
851	NASDAQ	ORRF	Thu, Nov 29, 2007	32.00	32.00	32.00	32.00
850	NASDAQ	ORRF	Wed, Nov 28, 2007	32.00	32.00	32.00	32.00
849	NASDAQ	ORRF	Mon, Nov 26, 2007	31.70	31.70	31.70	31.70
848	NASDAQ	ORRF	Fri, Nov 23, 2007	32.00	34.00	32.00	34.00
847	NASDAQ	ORRF	Wed, Nov 21, 2007	34.00	34.00	32.00	32.00
846	NASDAQ	ORRF	Mon, Nov 19, 2007	32.13	32.13	31.75	31.75
845	NASDAQ	ORRF	Tue, Nov 13, 2007	31.50	31.50	31.50	31.50
844	NASDAQ	ORRF	Mon, Nov 12, 2007	33.00	33.00	31.50	31.50
843	NASDAQ	ORRF	Fri, Nov 9, 2007	32.00	32.00	32.00	32.00
842	NASDAQ	ORRF	Thu, Nov 8, 2007	31.50	32.00	31.50	32.00
841	NASDAQ	ORRF	Wed, Nov 7, 2007	31.50	32.00	31.50	32.00
840	NASDAQ	ORRF	Tue, Nov 6, 2007	31.50	31.88	31.50	31.50
839	NASDAQ	ORRF	Mon, Nov 5, 2007	31.50	31.50	31.50	31.50
838	NASDAQ	ORRF	Fri, Nov 2, 2007	32.00	32.00	32.00	32.00
837	NASDAQ	ORRF	Thu, Nov 1, 2007	31.50	32.00	31.50	32.00
836	NASDAQ	ORRF	Tue, Oct 30, 2007	31.50	31.75	31.50	31.75
835	NASDAQ	ORRF	Fri, Oct 26, 2007	31.50	31.50	31.50	31.50
834	NASDAQ	ORRF	Wed, Oct 24, 2007	31.50	31.50	31.50	31.50
833	NASDAQ	ORRF	Mon, Oct 22, 2007	31.50	31.50	31.50	31.50
832	NASDAQ	ORRF	Fri, Oct 19, 2007	31.50	31.50	31.50	31.50
831	NASDAQ	ORRF	Thu, Oct 18, 2007	31.50	31.50	31.50	31.50
830	NASDAQ	ORRF	Tue, Oct 16, 2007	31.50	31.50	31.50	31.50
829	NASDAQ	ORRF	Fri, Oct 12, 2007	31.95	32.00	31.95	32.00
828	NASDAQ	ORRF	Thu, Oct 11, 2007	31.25	31.25	31.25	31.25
827	NASDAQ	ORRF	Wed, Oct 10, 2007	31.25	31.50	31.25	31.25
826	NASDAQ	ORRF	Fri, Oct 5, 2007	32.00	32.00	31.25	31.25
825	NASDAQ	ORRF	Thu, Oct 4, 2007	31.50	31.50	31.25	31.25
824	NASDAQ	ORRF	Wed, Oct 3, 2007	31.50	31.50	31.38	31.38
823	NASDAQ	ORRF	Tue, Oct 2, 2007	31.60	31.60	31.45	31.45
822	NASDAQ	ORRF	Mon, Oct 1, 2007	31.45	31.45	31.45	31.45
821	NASDAQ	ORRF	Fri, Sep 28, 2007	31.60	31.74	31.60	31.74
820	NASDAQ	ORRF	Wed, Sep 26, 2007	31.45	31.45	31.45	31.45
819	NASDAQ	ORRF	Tue, Sep 25, 2007	31.45	31.45	31.45	31.45
818	NASDAQ	ORRF	Mon, Sep 24, 2007	31.45	31.45	31.45	31.45
817	NASDAQ	ORRF	Fri, Sep 21, 2007	31.40	31.40	31.40	31.40
816	NASDAQ	ORRF	Wed, Sep 19, 2007	31.95	31.95	31.75	31.75
815	NASDAQ	ORRF	Fri, Sep 14, 2007	32.00	32.00	32.00	32.00
814	NASDAQ	ORRF	Mon, Sep 10, 2007	31.22	31.22	31.22	31.22
813	NASDAQ	ORRF	Fri, Sep 7, 2007	31.22	31.23	31.22	31.23
812	NASDAQ	ORRF	Thu, Sep 6, 2007	33.40	33.40	33.00	33.00
811	NASDAQ	ORRF	Wed, Sep 5, 2007	32.00	32.00	31.50	31.50
810	NASDAQ	ORRF	Tue, Aug 28, 2007	31.31	31.31	31.31	31.31
809	NASDAQ	ORRF	Fri, Aug 24, 2007	32.50	33.00	32.49	33.00
808	NASDAQ	ORRF	Thu, Aug 23, 2007	31.07	31.07	31.06	31.06
807	NASDAQ	ORRF	Wed, Aug 22, 2007	31.05	31.05	31.05	31.05
806	NASDAQ	ORRF	Tue, Aug 21, 2007	32.00	32.00	32.00	32.00
805	NASDAQ	ORRF	Mon, Aug 20, 2007	31.05	31.05	31.05	31.05
804	NASDAQ	ORRF	Tue, Aug 14, 2007	31.01	31.01	31.01	31.01
803	NASDAQ	ORRF	Mon, Aug 13, 2007	30.20	30.21	30.20	30.21
802	NASDAQ	ORRF	Fri, Aug 10, 2007	30.25	30.25	30.25	30.25
801	NASDAQ	ORRF	Thu, Aug 9, 2007	30.75	31.00	30.75	31.00
800	NASDAQ	ORRF	Wed, Aug 8, 2007	30.10	31.50	30.10	31.50
799	NASDAQ	ORRF	Tue, Aug 7, 2007	30.10	30.10	30.10	30.10
798	NASDAQ	ORRF	Mon, Aug 6, 2007	29.75	30.50	29.75	30.50
797	NASDAQ	ORRF	Thu, Aug 2, 2007	30.50	30.50	30.50	30.50
796	NASDAQ	ORRF	Wed, Aug 1, 2007	30.50	30.50	29.70	30.50
795	NASDAQ	ORRF	Tue, Jul 31, 2007	29.50	30.00	29.50	30.00
794	NASDAQ	ORRF	Mon, Jul 30, 2007	29.00	29.00	29.00	29.00
793	NASDAQ	ORRF	Fri, Jul 27, 2007	29.00	30.00	29.00	29.00
792	NASDAQ	ORRF	Wed, Jul 25, 2007	31.60	31.60	29.00	29.50
791	NASDAQ	ORRF	Thu, Jul 19, 2007	29.55	30.00	29.55	29.55
790	NASDAQ	ORRF	Wed, Jul 18, 2007	29.30	29.30	29.30	29.30
789	NASDAQ	ORRF	Tue, Jul 17, 2007	30.05	30.05	30.00	30.00
788	NASDAQ	ORRF	Mon, Jul 16, 2007	29.10	29.45	29.10	29.45
787	NASDAQ	ORRF	Fri, Jul 13, 2007	29.00	29.25	28.75	29.05
786	NASDAQ	ORRF	Thu, Jul 12, 2007	28.70	28.95	28.50	28.75
785	NASDAQ	ORRF	Wed, Jul 11, 2007	28.10	28.65	28.00	28.65
784	NASDAQ	ORRF	Tue, Jul 10, 2007	31.00	31.00	28.10	28.10
783	NASDAQ	ORRF	Mon, Jul 9, 2007	30.98	31.00	30.50	30.50
782	NASDAQ	ORRF	Fri, Jul 6, 2007	31.00	31.00	30.90	30.90
781	NASDAQ	ORRF	Thu, Jul 5, 2007	31.25	31.25	30.50	30.90
780	NASDAQ	ORRF	Tue, Jul 3, 2007	32.80	32.80	30.54	30.54
779	NASDAQ	ORRF	Mon, Jul 2, 2007	32.70	32.70	32.69	32.70
778	NASDAQ	ORRF	Fri, Jun 29, 2007	32.78	32.78	32.78	32.78
777	NASDAQ	ORRF	Thu, Jun 28, 2007	31.05	32.41	31.00	32.41
776	NASDAQ	ORRF	Wed, Jun 27, 2007	32.00	32.00	31.03	31.03
775	NASDAQ	ORRF	Tue, Jun 26, 2007	33.00	33.00	32.00	32.00
774	NASDAQ	ORRF	Mon, Jun 25, 2007	33.25	33.50	33.25	33.50
773	NASDAQ	ORRF	Mon, Jun 18, 2007	33.00	33.17	33.00	33.17
772	NASDAQ	ORRF	Fri, Jun 15, 2007	33.00	33.50	33.00	33.50
771	NASDAQ	ORRF	Thu, Jun 14, 2007	33.10	33.10	33.10	33.10
770	NASDAQ	ORRF	Wed, Jun 13, 2007	33.50	33.50	33.10	33.50
769	NASDAQ	ORRF	Tue, Jun 12, 2007	33.50	33.50	33.25	33.25
768	NASDAQ	ORRF	Thu, Jun 7, 2007	33.50	33.50	33.50	33.50
767	NASDAQ	ORRF	Wed, Jun 6, 2007	33.50	33.50	33.50	33.50
766	NASDAQ	ORRF	Tue, Jun 5, 2007	33.25	33.50	33.25	33.50
765	NASDAQ	ORRF	Fri, Jun 1, 2007	33.20	33.25	33.20	33.25
764	NASDAQ	ORRF	Thu, May 31, 2007	33.50	33.50	33.33	33.35
763	NASDAQ	ORRF	Wed, May 30, 2007	34.25	34.25	33.35	33.35
762	NASDAQ	ORRF	Tue, May 29, 2007	35.60	35.60	35.60	35.60
761	NASDAQ	ORRF	Fri, May 25, 2007	35.49	35.50	35.49	35.50
760	NASDAQ	ORRF	Wed, May 23, 2007	33.81	33.81	33.81	33.81
759	NASDAQ	ORRF	Thu, May 17, 2007	35.50	35.50	35.50	35.50
758	NASDAQ	ORRF	Thu, May 10, 2007	34.50	35.50	34.50	35.50
757	NASDAQ	ORRF	Wed, May 9, 2007	35.49	35.50	35.49	35.50
756	NASDAQ	ORRF	Tue, May 8, 2007	34.75	34.75	34.75	34.75
755	NASDAQ	ORRF	Thu, May 3, 2007	34.40	34.40	34.40	34.40
754	NASDAQ	ORRF	Wed, May 2, 2007	35.50	35.50	34.35	34.40
753	NASDAQ	ORRF	Tue, May 1, 2007	35.50	35.50	35.50	35.50
752	NASDAQ	ORRF	Mon, Apr 30, 2007	35.00	35.45	34.50	35.45
751	NASDAQ	ORRF	Fri, Apr 27, 2007	34.35	34.95	34.35	34.95
750	NASDAQ	ORRF	Thu, Apr 26, 2007	34.35	34.35	34.35	34.35
749	NASDAQ	ORRF	Tue, Apr 24, 2007	34.35	34.35	34.35	34.35
748	NASDAQ	ORRF	Mon, Apr 23, 2007	34.75	34.75	34.40	34.75
747	NASDAQ	ORRF	Fri, Apr 20, 2007	34.30	34.40	34.30	34.30
746	NASDAQ	ORRF	Thu, Apr 19, 2007	33.99	33.99	33.50	33.50
745	NASDAQ	ORRF	Wed, Apr 18, 2007	34.30	34.30	34.00	34.01
744	NASDAQ	ORRF	Thu, Apr 12, 2007	34.35	34.40	34.35	34.40
743	NASDAQ	ORRF	Mon, Apr 9, 2007	34.80	34.95	34.40	34.50
742	NASDAQ	ORRF	Thu, Apr 5, 2007	35.07	35.07	35.07	35.07
741	NASDAQ	ORRF	Wed, Apr 4, 2007	35.35	35.35	34.90	34.90
740	NASDAQ	ORRF	Tue, Apr 3, 2007	35.35	35.35	35.35	35.35
739	NASDAQ	ORRF	Mon, Apr 2, 2007	35.50	35.50	35.50	35.50
738	NASDAQ	ORRF	Wed, Mar 28, 2007	35.50	35.50	35.50	35.50
737	NASDAQ	ORRF	Tue, Mar 27, 2007	35.35	35.35	35.35	35.35
736	NASDAQ	ORRF	Mon, Mar 26, 2007	35.50	35.50	35.35	35.35
735	NASDAQ	ORRF	Fri, Mar 16, 2007	35.50	36.00	35.35	36.00
734	NASDAQ	ORRF	Tue, Mar 13, 2007	36.00	36.00	36.00	36.00
733	NASDAQ	ORRF	Fri, Mar 9, 2007	36.00	36.00	36.00	36.00
732	NASDAQ	ORRF	Wed, Mar 7, 2007	36.15	36.15	36.05	36.05
731	NASDAQ	ORRF	Tue, Mar 6, 2007	36.15	36.15	36.00	36.00
730	NASDAQ	ORRF	Mon, Mar 5, 2007	36.90	36.90	36.89	36.89
729	NASDAQ	ORRF	Thu, Mar 1, 2007	36.50	36.50	36.15	36.50
728	NASDAQ	ORRF	Wed, Feb 28, 2007	36.15	36.15	36.15	36.15
727	NASDAQ	ORRF	Tue, Feb 27, 2007	36.15	36.15	36.15	36.15
726	NASDAQ	ORRF	Mon, Feb 26, 2007	36.15	36.15	36.15	36.15
725	NASDAQ	ORRF	Fri, Feb 23, 2007	36.15	36.15	36.15	36.15
724	NASDAQ	ORRF	Thu, Feb 22, 2007	36.19	36.19	36.19	36.19
723	NASDAQ	ORRF	Tue, Feb 20, 2007	36.15	36.15	36.15	36.15
722	NASDAQ	ORRF	Thu, Feb 15, 2007	36.00	36.00	36.00	36.00
721	NASDAQ	ORRF	Wed, Feb 14, 2007	36.50	36.50	36.01	36.50
720	NASDAQ	ORRF	Tue, Feb 13, 2007	36.65	36.65	36.65	36.65
719	NASDAQ	ORRF	Wed, Feb 7, 2007	37.00	37.00	37.00	37.00
718	NASDAQ	ORRF	Tue, Feb 6, 2007	36.50	36.50	36.50	36.50
717	NASDAQ	ORRF	Mon, Feb 5, 2007	36.76	36.76	36.50	36.50
716	NASDAQ	ORRF	Fri, Feb 2, 2007	36.75	36.75	36.75	36.75
715	NASDAQ	ORRF	Wed, Jan 31, 2007	36.75	36.75	36.75	36.75
714	NASDAQ	ORRF	Tue, Jan 30, 2007	36.75	36.75	36.75	36.75
713	NASDAQ	ORRF	Mon, Jan 29, 2007	37.00	37.00	37.00	37.00
712	NASDAQ	ORRF	Thu, Jan 25, 2007	36.75	36.75	36.75	36.75
711	NASDAQ	ORRF	Wed, Jan 24, 2007	37.00	37.10	37.00	37.10
710	NASDAQ	ORRF	Fri, Jan 19, 2007	36.75	37.09	36.75	37.09
709	NASDAQ	ORRF	Thu, Jan 18, 2007	36.75	36.75	36.75	36.75
708	NASDAQ	ORRF	Wed, Jan 17, 2007	37.29	37.29	37.29	37.29
707	NASDAQ	ORRF	Fri, Jan 12, 2007	37.30	37.30	37.30	37.30
706	NASDAQ	ORRF	Thu, Jan 11, 2007	37.50	37.99	37.00	37.00
705	NASDAQ	ORRF	Tue, Jan 9, 2007	37.00	37.00	37.00	37.00
704	NASDAQ	ORRF	Mon, Jan 8, 2007	37.00	37.00	37.00	37.00
703	NASDAQ	ORRF	Fri, Jan 5, 2007	37.00	37.00	37.00	37.00
702	NASDAQ	ORRF	Thu, Jan 4, 2007	38.00	38.00	38.00	38.00
701	NASDAQ	ORRF	Wed, Jan 3, 2007	36.55	37.00	36.55	37.00
700	NASDAQ	ORRF	Fri, Dec 29, 2006	36.60	36.60	36.55	36.55
699	NASDAQ	ORRF	Thu, Dec 28, 2006	37.00	37.00	36.60	36.60
698	NASDAQ	ORRF	Wed, Dec 27, 2006	37.00	37.00	36.60	36.60
697	NASDAQ	ORRF	Fri, Dec 22, 2006	37.12	37.12	37.12	37.12
696	NASDAQ	ORRF	Thu, Dec 21, 2006	37.10	37.23	37.10	37.23
695	NASDAQ	ORRF	Tue, Dec 19, 2006	37.10	37.10	37.10	37.10
694	NASDAQ	ORRF	Mon, Dec 18, 2006	37.10	37.10	37.10	37.10
693	NASDAQ	ORRF	Fri, Dec 15, 2006	38.00	38.00	37.15	37.15
692	NASDAQ	ORRF	Thu, Dec 14, 2006	37.10	37.10	37.10	37.10
691	NASDAQ	ORRF	Wed, Dec 13, 2006	37.10	37.10	37.10	37.10
690	NASDAQ	ORRF	Tue, Dec 12, 2006	37.10	38.00	37.10	38.00
689	NASDAQ	ORRF	Mon, Dec 11, 2006	37.10	38.00	37.10	38.00
688	NASDAQ	ORRF	Fri, Dec 8, 2006	37.75	38.25	37.75	38.25
687	NASDAQ	ORRF	Thu, Dec 7, 2006	37.10	37.50	37.10	37.50
686	NASDAQ	ORRF	Wed, Dec 6, 2006	37.15	37.15	37.00	37.00
685	NASDAQ	ORRF	Fri, Dec 1, 2006	37.15	37.15	37.15	37.15
684	NASDAQ	ORRF	Tue, Nov 28, 2006	37.75	37.75	37.05	37.05
683	NASDAQ	ORRF	Tue, Nov 21, 2006	37.75	37.75	37.75	37.75
682	NASDAQ	ORRF	Mon, Nov 20, 2006	37.00	37.50	37.00	37.50
681	NASDAQ	ORRF	Fri, Nov 17, 2006	38.00	38.00	36.60	37.16
680	NASDAQ	ORRF	Wed, Nov 15, 2006	37.25	39.00	37.25	39.00
679	NASDAQ	ORRF	Tue, Nov 14, 2006	37.25	37.25	37.25	37.25
678	NASDAQ	ORRF	Mon, Nov 13, 2006	37.05	37.50	37.05	37.50
677	NASDAQ	ORRF	Thu, Nov 9, 2006	37.05	37.05	37.05	37.05
676	NASDAQ	ORRF	Wed, Nov 8, 2006	37.05	37.05	37.05	37.05
675	NASDAQ	ORRF	Wed, Nov 1, 2006	37.50	38.75	37.50	37.50
674	NASDAQ	ORRF	Wed, Oct 25, 2006	38.25	38.25	38.25	38.25
673	NASDAQ	ORRF	Tue, Oct 24, 2006	37.50	37.50	37.50	37.50
672	NASDAQ	ORRF	Thu, Oct 19, 2006	37.25	37.25	37.25	37.25
671	NASDAQ	ORRF	Tue, Oct 17, 2006	37.25	37.25	37.10	37.25
670	NASDAQ	ORRF	Mon, Oct 16, 2006	37.15	37.15	37.15	37.15
669	NASDAQ	ORRF	Fri, Oct 13, 2006	37.15	37.15	37.15	37.15
668	NASDAQ	ORRF	Thu, Oct 5, 2006	37.00	37.25	37.00	37.25
667	NASDAQ	ORRF	Wed, Oct 4, 2006	37.00	37.00	37.00	37.00
666	NASDAQ	ORRF	Mon, Oct 2, 2006	37.00	37.00	37.00	37.00
665	NASDAQ	ORRF	Fri, Sep 29, 2006	37.05	37.05	37.05	37.05
664	NASDAQ	ORRF	Wed, Sep 27, 2006	37.00	37.00	37.00	37.00
663	NASDAQ	ORRF	Tue, Sep 26, 2006	37.25	37.25	37.25	37.25
662	NASDAQ	ORRF	Fri, Sep 22, 2006	37.00	37.00	37.00	37.00
661	NASDAQ	ORRF	Thu, Sep 21, 2006	37.25	37.25	37.25	37.25
660	NASDAQ	ORRF	Fri, Sep 15, 2006	36.85	37.00	36.85	37.00
659	NASDAQ	ORRF	Thu, Sep 14, 2006	36.50	36.85	36.50	36.85
658	NASDAQ	ORRF	Wed, Sep 13, 2006	36.65	36.65	36.65	36.65
657	NASDAQ	ORRF	Mon, Sep 11, 2006	36.90	36.90	36.75	36.75
656	NASDAQ	ORRF	Fri, Sep 8, 2006	36.85	36.90	36.85	36.85
655	NASDAQ	ORRF	Thu, Sep 7, 2006	36.85	36.85	36.85	36.85
654	NASDAQ	ORRF	Wed, Sep 6, 2006	36.85	36.85	36.85	36.85
653	NASDAQ	ORRF	Tue, Sep 5, 2006	36.85	36.85	36.85	36.85
652	NASDAQ	ORRF	Fri, Sep 1, 2006	37.00	37.00	37.00	37.00
651	NASDAQ	ORRF	Thu, Aug 31, 2006	37.00	37.00	37.00	37.00
650	NASDAQ	ORRF	Wed, Aug 30, 2006	36.85	36.85	36.85	36.85
649	NASDAQ	ORRF	Tue, Aug 29, 2006	36.95	37.00	36.95	37.00
648	NASDAQ	ORRF	Wed, Aug 23, 2006	37.25	37.25	37.00	37.00
647	NASDAQ	ORRF	Tue, Aug 22, 2006	37.37	37.37	37.37	37.37
646	NASDAQ	ORRF	Thu, Aug 17, 2006	36.85	36.97	36.85	36.97
645	NASDAQ	ORRF	Wed, Aug 16, 2006	37.00	37.00	37.00	37.00
644	NASDAQ	ORRF	Tue, Aug 15, 2006	36.80	36.80	36.80	36.80
643	NASDAQ	ORRF	Wed, Aug 9, 2006	37.25	37.25	37.25	37.25
642	NASDAQ	ORRF	Tue, Aug 8, 2006	36.85	36.85	36.85	36.85
641	NASDAQ	ORRF	Thu, Aug 3, 2006	37.00	37.00	37.00	37.00
640	NASDAQ	ORRF	Wed, Aug 2, 2006	37.05	37.05	37.05	37.05
639	NASDAQ	ORRF	Mon, Jul 31, 2006	37.00	37.00	37.00	37.00
638	NASDAQ	ORRF	Thu, Jul 27, 2006	37.00	37.70	37.00	37.70
637	NASDAQ	ORRF	Wed, Jul 26, 2006	37.25	37.25	37.00	37.25
636	NASDAQ	ORRF	Tue, Jul 25, 2006	37.50	37.50	37.25	37.25
635	NASDAQ	ORRF	Mon, Jul 24, 2006	37.50	37.50	37.50	37.50
634	NASDAQ	ORRF	Thu, Jul 20, 2006	37.50	37.75	37.50	37.75
633	NASDAQ	ORRF	Mon, Jul 17, 2006	37.25	37.50	37.25	37.50
632	NASDAQ	ORRF	Fri, Jul 14, 2006	37.25	37.25	37.25	37.25
631	NASDAQ	ORRF	Wed, Jul 12, 2006	37.50	37.50	37.25	37.25
630	NASDAQ	ORRF	Tue, Jul 11, 2006	37.25	37.25	37.25	37.25
629	NASDAQ	ORRF	Mon, Jul 10, 2006	37.50	37.50	37.50	37.50
628	NASDAQ	ORRF	Fri, Jul 7, 2006	37.50	37.50	37.50	37.50
627	NASDAQ	ORRF	Thu, Jul 6, 2006	38.25	38.25	38.25	38.25
626	NASDAQ	ORRF	Mon, Jul 3, 2006	37.25	37.25	37.25	37.25
625	NASDAQ	ORRF	Fri, Jun 30, 2006	37.00	37.00	37.00	37.00
624	NASDAQ	ORRF	Thu, Jun 29, 2006	38.00	38.00	37.50	37.50
623	NASDAQ	ORRF	Wed, Jun 28, 2006	38.25	38.25	37.00	37.00
622	NASDAQ	ORRF	Tue, Jun 27, 2006	38.25	38.25	37.05	37.05
621	NASDAQ	ORRF	Tue, Jun 20, 2006	38.50	38.65	37.00	37.00
620	NASDAQ	ORRF	Thu, Jun 15, 2006	37.00	37.00	36.80	36.80
619	NASDAQ	ORRF	Wed, Jun 14, 2006	37.00	37.00	36.80	37.00
618	NASDAQ	ORRF	Tue, Jun 13, 2006	37.00	37.00	36.80	37.00
617	NASDAQ	ORRF	Mon, Jun 12, 2006	37.05	37.05	37.05	37.05
616	NASDAQ	ORRF	Fri, Jun 9, 2006	37.05	37.05	37.05	37.05
615	NASDAQ	ORRF	Thu, Jun 8, 2006	36.80	39.00	36.80	39.00
614	NASDAQ	ORRF	Wed, Jun 7, 2006	36.80	37.75	36.80	37.75
613	NASDAQ	ORRF	Tue, Jun 6, 2006	37.00	38.00	36.50	36.50
612	NASDAQ	ORRF	Fri, Jun 2, 2006	36.75	37.00	36.40	36.75
611	NASDAQ	ORRF	Wed, May 31, 2006	36.45	36.50	36.45	36.45
610	NASDAQ	ORRF	Fri, May 26, 2006	36.45	36.45	36.45	36.45
609	NASDAQ	ORRF	Thu, May 25, 2006	36.25	36.45	36.25	36.45
608	NASDAQ	ORRF	Wed, May 24, 2006	35.50	36.00	35.20	35.75
607	NASDAQ	ORRF	Tue, May 23, 2006	35.50	35.50	35.50	35.50
606	NASDAQ	ORRF	Mon, May 22, 2006	35.05	36.00	35.05	36.00
605	NASDAQ	ORRF	Fri, May 19, 2006	36.00	36.25	35.90	35.90
604	NASDAQ	ORRF	Thu, May 18, 2006	36.00	36.00	36.00	36.00
603	NASDAQ	ORRF	Wed, May 17, 2006	35.50	35.75	35.15	35.75
602	NASDAQ	ORRF	Tue, May 16, 2006	34.60	35.50	34.60	35.50
601	NASDAQ	ORRF	Thu, May 11, 2006	34.75	34.75	34.05	34.75
600	NASDAQ	ORRF	Wed, May 10, 2006	34.75	35.40	34.75	35.40
599	NASDAQ	ORRF	Tue, May 9, 2006	35.50	35.50	34.30	34.75
598	NASDAQ	ORRF	Mon, May 8, 2006	35.50	35.50	35.50	35.50
597	NASDAQ	ORRF	Fri, May 5, 2006	35.25	35.50	34.75	34.75
596	NASDAQ	ORRF	Thu, May 4, 2006	35.00	35.00	35.00	35.00
595	NASDAQ	ORRF	Wed, May 3, 2006	34.75	34.90	34.50	34.90
594	NASDAQ	ORRF	Tue, May 2, 2006	34.90	34.90	34.90	34.90
593	NASDAQ	ORRF	Mon, May 1, 2006	34.25	34.50	34.25	34.50
592	NASDAQ	ORRF	Fri, Apr 28, 2006	34.25	34.25	34.25	34.25
591	NASDAQ	ORRF	Thu, Apr 27, 2006	33.50	34.00	33.50	34.00
590	NASDAQ	ORRF	Tue, Apr 25, 2006	33.25	33.25	33.25	33.25
589	NASDAQ	ORRF	Fri, Apr 21, 2006	33.00	33.25	33.00	33.00
588	NASDAQ	ORRF	Thu, Apr 20, 2006	33.25	33.25	33.25	33.25
587	NASDAQ	ORRF	Wed, Apr 19, 2006	33.00	33.00	33.00	33.00
586	NASDAQ	ORRF	Tue, Apr 18, 2006	33.00	33.00	33.00	33.00
585	NASDAQ	ORRF	Thu, Apr 13, 2006	32.85	32.95	32.85	32.95
584	NASDAQ	ORRF	Wed, Apr 12, 2006	33.00	33.00	33.00	33.00
583	NASDAQ	ORRF	Tue, Apr 11, 2006	33.25	33.25	32.90	32.90
582	NASDAQ	ORRF	Mon, Apr 10, 2006	32.75	33.00	32.75	33.00
581	NASDAQ	ORRF	Fri, Apr 7, 2006	33.00	33.00	33.00	33.00
580	NASDAQ	ORRF	Thu, Apr 6, 2006	33.00	33.00	33.00	33.00
579	NASDAQ	ORRF	Tue, Apr 4, 2006	32.25	32.75	32.25	32.75
578	NASDAQ	ORRF	Mon, Apr 3, 2006	32.00	32.50	32.00	32.50
577	NASDAQ	ORRF	Fri, Mar 31, 2006	32.50	32.50	32.50	32.50
576	NASDAQ	ORRF	Thu, Mar 30, 2006	32.50	32.50	32.00	32.00
575	NASDAQ	ORRF	Wed, Mar 29, 2006	33.00	33.00	32.50	32.50
574	NASDAQ	ORRF	Mon, Mar 27, 2006	33.00	33.00	33.00	33.00
573	NASDAQ	ORRF	Fri, Mar 24, 2006	33.00	33.00	33.00	33.00
572	NASDAQ	ORRF	Thu, Mar 23, 2006	33.00	33.00	31.80	31.80
571	NASDAQ	ORRF	Wed, Mar 22, 2006	33.25	33.51	33.25	33.25
570	NASDAQ	ORRF	Tue, Mar 21, 2006	33.25	33.25	33.25	33.25
569	NASDAQ	ORRF	Mon, Mar 20, 2006	32.50	33.00	32.25	33.00
568	NASDAQ	ORRF	Fri, Mar 17, 2006	33.50	33.90	32.50	32.50
567	NASDAQ	ORRF	Thu, Mar 16, 2006	33.90	33.90	33.90	33.90
566	NASDAQ	ORRF	Wed, Mar 15, 2006	33.00	33.50	32.80	32.80
565	NASDAQ	ORRF	Tue, Mar 14, 2006	33.00	33.00	33.00	33.00
564	NASDAQ	ORRF	Mon, Mar 13, 2006	33.00	33.00	33.00	33.00
563	NASDAQ	ORRF	Fri, Mar 10, 2006	33.01	33.01	33.00	33.00
562	NASDAQ	ORRF	Thu, Mar 9, 2006	33.50	33.50	33.10	33.10
561	NASDAQ	ORRF	Wed, Mar 8, 2006	33.50	33.50	33.13	33.13
560	NASDAQ	ORRF	Tue, Mar 7, 2006	33.25	34.15	33.00	33.05
559	NASDAQ	ORRF	Mon, Mar 6, 2006	34.20	34.20	34.00	34.00
558	NASDAQ	ORRF	Fri, Mar 3, 2006	34.40	34.40	34.25	34.25
557	NASDAQ	ORRF	Thu, Mar 2, 2006	34.50	34.50	34.50	34.50
556	NASDAQ	ORRF	Tue, Feb 28, 2006	34.50	34.50	34.25	34.25
555	NASDAQ	ORRF	Fri, Feb 24, 2006	34.25	34.25	34.25	34.25
554	NASDAQ	ORRF	Thu, Feb 23, 2006	34.00	34.25	34.00	34.25
553	NASDAQ	ORRF	Wed, Feb 22, 2006	34.00	34.00	34.00	34.00
552	NASDAQ	ORRF	Thu, Feb 16, 2006	33.30	33.30	33.30	33.30
551	NASDAQ	ORRF	Wed, Feb 15, 2006	33.25	33.25	33.20	33.20
550	NASDAQ	ORRF	Tue, Feb 14, 2006	34.25	34.25	33.75	34.00
549	NASDAQ	ORRF	Mon, Feb 13, 2006	34.25	34.25	33.10	33.10
548	NASDAQ	ORRF	Fri, Feb 10, 2006	33.75	34.25	33.75	34.25
547	NASDAQ	ORRF	Thu, Feb 9, 2006	33.05	33.05	33.05	33.05
546	NASDAQ	ORRF	Wed, Feb 8, 2006	33.25	34.25	33.25	34.25
545	NASDAQ	ORRF	Tue, Feb 7, 2006	34.50	34.50	33.50	33.50
544	NASDAQ	ORRF	Fri, Feb 3, 2006	35.50	35.50	35.00	35.00
543	NASDAQ	ORRF	Thu, Feb 2, 2006	35.50	35.50	35.50	35.50
542	NASDAQ	ORRF	Wed, Feb 1, 2006	35.50	35.50	35.50	35.50
541	NASDAQ	ORRF	Tue, Jan 31, 2006	35.00	35.25	35.00	35.25
540	NASDAQ	ORRF	Mon, Jan 30, 2006	34.75	34.75	34.50	34.50
539	NASDAQ	ORRF	Fri, Jan 27, 2006	35.00	35.00	34.80	35.00
538	NASDAQ	ORRF	Thu, Jan 26, 2006	35.05	35.50	35.05	35.50
537	NASDAQ	ORRF	Wed, Jan 25, 2006	35.25	35.25	35.25	35.25
536	NASDAQ	ORRF	Tue, Jan 24, 2006	35.65	35.65	35.25	35.65
535	NASDAQ	ORRF	Mon, Jan 23, 2006	35.65	35.65	35.65	35.65
534	NASDAQ	ORRF	Fri, Jan 20, 2006	35.65	35.65	35.65	35.65
533	NASDAQ	ORRF	Thu, Jan 19, 2006	35.70	35.70	34.50	35.00
532	NASDAQ	ORRF	Wed, Jan 18, 2006	35.50	35.70	35.50	35.70
531	NASDAQ	ORRF	Tue, Jan 17, 2006	35.00	35.00	34.75	34.75
530	NASDAQ	ORRF	Fri, Jan 13, 2006	35.00	35.00	35.00	35.00
529	NASDAQ	ORRF	Thu, Jan 12, 2006	34.55	35.00	34.55	35.00
528	NASDAQ	ORRF	Wed, Jan 11, 2006	35.70	35.70	34.55	35.25
527	NASDAQ	ORRF	Tue, Jan 10, 2006	35.00	35.00	35.00	35.00
526	NASDAQ	ORRF	Mon, Jan 9, 2006	34.50	35.70	34.50	35.70
525	NASDAQ	ORRF	Fri, Jan 6, 2006	34.75	35.50	34.75	35.50
524	NASDAQ	ORRF	Thu, Jan 5, 2006	34.75	34.75	34.75	34.75
523	NASDAQ	ORRF	Wed, Jan 4, 2006	35.50	35.50	34.50	34.50
522	NASDAQ	ORRF	Fri, Dec 30, 2005	34.50	34.50	34.50	34.50
521	NASDAQ	ORRF	Thu, Dec 29, 2005	35.00	35.00	35.00	35.00
520	NASDAQ	ORRF	Wed, Dec 28, 2005	34.84	35.00	34.50	35.00
519	NASDAQ	ORRF	Tue, Dec 27, 2005	35.05	35.25	34.60	34.60
518	NASDAQ	ORRF	Fri, Dec 23, 2005	35.05	35.09	35.05	35.05
517	NASDAQ	ORRF	Tue, Dec 20, 2005	35.05	35.05	35.05	35.05
516	NASDAQ	ORRF	Mon, Dec 19, 2005	35.80	35.80	35.80	35.80
515	NASDAQ	ORRF	Thu, Dec 15, 2005	35.75	35.80	35.75	35.80
514	NASDAQ	ORRF	Wed, Dec 14, 2005	35.80	35.80	35.75	35.75
513	NASDAQ	ORRF	Mon, Dec 12, 2005	35.25	35.75	35.05	35.05
512	NASDAQ	ORRF	Fri, Dec 9, 2005	35.30	35.75	35.00	35.25
511	NASDAQ	ORRF	Thu, Dec 8, 2005	35.00	35.00	35.00	35.00
510	NASDAQ	ORRF	Wed, Dec 7, 2005	35.75	35.75	35.75	35.75
509	NASDAQ	ORRF	Tue, Dec 6, 2005	36.00	36.00	35.30	35.75
508	NASDAQ	ORRF	Mon, Dec 5, 2005	36.00	36.00	36.00	36.00
507	NASDAQ	ORRF	Fri, Dec 2, 2005	36.00	36.00	35.00	35.25
506	NASDAQ	ORRF	Thu, Dec 1, 2005	35.60	35.75	35.60	35.75
505	NASDAQ	ORRF	Wed, Nov 30, 2005	35.10	35.15	35.00	35.15
504	NASDAQ	ORRF	Tue, Nov 29, 2005	35.15	35.15	34.75	35.10
503	NASDAQ	ORRF	Mon, Nov 28, 2005	35.60	35.60	35.50	35.50
502	NASDAQ	ORRF	Wed, Nov 23, 2005	35.60	35.60	35.15	35.60
501	NASDAQ	ORRF	Tue, Nov 22, 2005	35.00	35.60	34.45	35.60
500	NASDAQ	ORRF	Mon, Nov 21, 2005	35.50	35.50	35.00	35.50
499	NASDAQ	ORRF	Fri, Nov 18, 2005	35.50	35.50	35.25	35.25
498	NASDAQ	ORRF	Thu, Nov 17, 2005	36.00	36.00	35.50	35.50
497	NASDAQ	ORRF	Wed, Nov 16, 2005	36.00	36.00	35.50	35.50
496	NASDAQ	ORRF	Tue, Nov 15, 2005	36.25	36.25	36.25	36.25
495	NASDAQ	ORRF	Mon, Nov 14, 2005	36.20	36.20	35.75	35.75
494	NASDAQ	ORRF	Fri, Nov 11, 2005	36.20	36.20	36.20	36.20
493	NASDAQ	ORRF	Thu, Nov 10, 2005	36.75	36.75	36.20	36.50
492	NASDAQ	ORRF	Wed, Nov 9, 2005	36.20	36.50	36.20	36.50
491	NASDAQ	ORRF	Fri, Nov 4, 2005	36.25	36.25	36.25	36.25
490	NASDAQ	ORRF	Thu, Nov 3, 2005	36.75	36.75	36.75	36.75
489	NASDAQ	ORRF	Wed, Nov 2, 2005	36.75	36.75	36.75	36.75
488	NASDAQ	ORRF	Tue, Nov 1, 2005	36.25	36.25	36.25	36.25
487	NASDAQ	ORRF	Mon, Oct 31, 2005	36.75	37.00	36.25	36.25
486	NASDAQ	ORRF	Fri, Oct 28, 2005	36.50	36.75	36.25	36.75
485	NASDAQ	ORRF	Thu, Oct 27, 2005	36.05	36.05	36.05	36.05
484	NASDAQ	ORRF	Wed, Oct 26, 2005	36.75	36.75	36.75	36.75
483	NASDAQ	ORRF	Tue, Oct 25, 2005	36.50	36.50	36.00	36.00
482	NASDAQ	ORRF	Mon, Oct 24, 2005	36.20	36.25	36.20	36.25
481	NASDAQ	ORRF	Fri, Oct 21, 2005	36.50	36.50	36.00	36.00
480	NASDAQ	ORRF	Tue, Oct 18, 2005	36.25	37.00	36.25	37.00
479	NASDAQ	ORRF	Mon, Oct 17, 2005	37.00	37.00	35.75	35.75
478	NASDAQ	ORRF	Fri, Oct 14, 2005	37.00	37.00	37.00	37.00
477	NASDAQ	ORRF	Thu, Oct 13, 2005	36.00	36.00	35.90	35.90
476	NASDAQ	ORRF	Wed, Oct 12, 2005	36.05	36.05	36.00	36.00
475	NASDAQ	ORRF	Tue, Oct 11, 2005	36.80	36.80	36.05	36.80
474	NASDAQ	ORRF	Mon, Oct 10, 2005	37.50	37.50	36.95	36.95
473	NASDAQ	ORRF	Fri, Oct 7, 2005	37.00	37.50	37.00	37.00
472	NASDAQ	ORRF	Thu, Oct 6, 2005	37.75	37.75	37.00	37.00
471	NASDAQ	ORRF	Wed, Oct 5, 2005	37.05	37.05	37.00	37.00
470	NASDAQ	ORRF	Mon, Oct 3, 2005	37.55	37.95	37.00	37.95
469	NASDAQ	ORRF	Fri, Sep 30, 2005	37.95	37.95	37.95	37.95
468	NASDAQ	ORRF	Thu, Sep 29, 2005	37.90	37.90	37.55	37.55
467	NASDAQ	ORRF	Wed, Sep 28, 2005	38.00	38.00	38.00	38.00
466	NASDAQ	ORRF	Tue, Sep 27, 2005	38.00	38.00	38.00	38.00
465	NASDAQ	ORRF	Mon, Sep 26, 2005	38.00	38.00	38.00	38.00
464	NASDAQ	ORRF	Fri, Sep 23, 2005	38.00	38.00	38.00	38.00
463	NASDAQ	ORRF	Thu, Sep 22, 2005	38.15	38.25	38.15	38.15
462	NASDAQ	ORRF	Tue, Sep 20, 2005	38.00	38.00	38.00	38.00
461	NASDAQ	ORRF	Fri, Sep 16, 2005	38.25	38.50	38.00	38.00
460	NASDAQ	ORRF	Thu, Sep 15, 2005	38.05	38.25	38.00	38.00
459	NASDAQ	ORRF	Wed, Sep 14, 2005	38.25	38.50	38.25	38.50
458	NASDAQ	ORRF	Tue, Sep 13, 2005	38.50	38.50	38.00	38.28
457	NASDAQ	ORRF	Fri, Sep 9, 2005	38.00	38.00	38.00	38.00
456	NASDAQ	ORRF	Thu, Sep 8, 2005	38.25	38.30	38.00	38.00
455	NASDAQ	ORRF	Wed, Sep 7, 2005	39.00	39.00	38.75	38.75
454	NASDAQ	ORRF	Tue, Sep 6, 2005	38.50	38.50	38.25	38.25
453	NASDAQ	ORRF	Fri, Sep 2, 2005	38.50	39.25	38.50	39.25
452	NASDAQ	ORRF	Thu, Sep 1, 2005	39.25	39.25	39.25	39.25
451	NASDAQ	ORRF	Wed, Aug 31, 2005	39.19	39.35	39.19	39.35
450	NASDAQ	ORRF	Tue, Aug 30, 2005	39.50	39.50	38.50	38.50
449	NASDAQ	ORRF	Mon, Aug 29, 2005	39.00	40.00	38.50	38.50
448	NASDAQ	ORRF	Fri, Aug 26, 2005	39.52	39.52	39.00	39.00
447	NASDAQ	ORRF	Thu, Aug 25, 2005	39.50	39.95	39.50	39.95
446	NASDAQ	ORRF	Wed, Aug 24, 2005	40.00	40.00	39.50	39.50
445	NASDAQ	ORRF	Tue, Aug 23, 2005	40.00	40.00	40.00	40.00
444	NASDAQ	ORRF	Fri, Aug 19, 2005	40.40	40.40	40.00	40.00
443	NASDAQ	ORRF	Thu, Aug 18, 2005	40.40	40.40	40.40	40.40
442	NASDAQ	ORRF	Wed, Aug 17, 2005	39.85	40.00	39.75	40.00
441	NASDAQ	ORRF	Tue, Aug 16, 2005	40.40	40.40	40.00	40.25
440	NASDAQ	ORRF	Mon, Aug 15, 2005	40.00	40.00	40.00	40.00
439	NASDAQ	ORRF	Thu, Aug 11, 2005	40.00	40.25	40.00	40.00
438	NASDAQ	ORRF	Wed, Aug 10, 2005	40.50	40.50	40.50	40.50
437	NASDAQ	ORRF	Mon, Aug 8, 2005	40.00	40.50	40.00	40.50
436	NASDAQ	ORRF	Fri, Aug 5, 2005	40.00	40.50	40.00	40.50
435	NASDAQ	ORRF	Thu, Aug 4, 2005	40.50	40.50	40.25	40.25
434	NASDAQ	ORRF	Wed, Aug 3, 2005	40.75	40.75	40.50	40.50
433	NASDAQ	ORRF	Fri, Jul 29, 2005	40.10	40.50	40.00	40.00
432	NASDAQ	ORRF	Thu, Jul 28, 2005	41.00	41.00	41.00	41.00
431	NASDAQ	ORRF	Wed, Jul 27, 2005	41.00	41.00	40.10	40.10
430	NASDAQ	ORRF	Mon, Jul 25, 2005	40.05	41.00	40.05	41.00
429	NASDAQ	ORRF	Wed, Jul 20, 2005	40.10	42.00	40.10	42.00
428	NASDAQ	ORRF	Fri, Jul 15, 2005	41.25	41.25	40.50	40.50
427	NASDAQ	ORRF	Thu, Jul 14, 2005	41.00	41.00	40.13	40.13
426	NASDAQ	ORRF	Wed, Jul 13, 2005	41.55	41.55	40.25	40.25
425	NASDAQ	ORRF	Mon, Jul 11, 2005	42.20	42.20	42.20	42.20
424	NASDAQ	ORRF	Fri, Jul 8, 2005	42.20	42.20	42.20	42.20
423	NASDAQ	ORRF	Thu, Jul 7, 2005	41.50	41.50	41.50	41.50
422	NASDAQ	ORRF	Fri, Jul 1, 2005	42.20	42.20	41.10	41.10
421	NASDAQ	ORRF	Thu, Jun 30, 2005	42.50	42.50	41.75	41.75
420	NASDAQ	ORRF	Wed, Jun 29, 2005	42.25	42.50	42.25	42.50
419	NASDAQ	ORRF	Tue, Jun 28, 2005	42.75	42.75	42.25	42.25
418	NASDAQ	ORRF	Mon, Jun 27, 2005	42.25	42.25	42.25	42.25
417	NASDAQ	ORRF	Thu, Jun 23, 2005	41.25	42.50	41.25	41.75
416	NASDAQ	ORRF	Wed, Jun 22, 2005	41.25	41.25	41.00	41.00
415	NASDAQ	ORRF	Mon, Jun 20, 2005	43.50	43.50	43.50	43.50
414	NASDAQ	ORRF	Fri, Jun 17, 2005	43.50	43.50	43.50	43.50
413	NASDAQ	ORRF	Thu, Jun 16, 2005	42.75	42.75	42.75	42.75
412	NASDAQ	ORRF	Fri, Jun 10, 2005	43.75	43.75	43.75	43.75
411	NASDAQ	ORRF	Wed, Jun 8, 2005	41.50	41.50	41.00	41.00
410	NASDAQ	ORRF	Tue, Jun 7, 2005	43.75	43.75	43.75	43.75
409	NASDAQ	ORRF	Fri, Jun 3, 2005	42.00	42.00	42.00	42.00
408	NASDAQ	ORRF	Thu, Jun 2, 2005	42.00	42.50	42.00	42.00
407	NASDAQ	ORRF	Fri, May 27, 2005	41.57	41.57	41.57	41.57
406	NASDAQ	ORRF	Tue, May 24, 2005	40.95	40.95	40.95	40.95
405	NASDAQ	ORRF	Mon, May 23, 2005	40.95	40.95	40.95	40.95
404	NASDAQ	ORRF	Fri, May 20, 2005	40.95	40.95	40.95	40.95
403	NASDAQ	ORRF	Thu, May 19, 2005	40.95	40.95	40.95	40.95
402	NASDAQ	ORRF	Wed, May 18, 2005	40.95	40.95	40.95	40.95
401	NASDAQ	ORRF	Mon, May 16, 2005	40.00	40.00	40.00	40.00
400	NASDAQ	ORRF	Fri, May 13, 2005	40.00	40.00	40.00	40.00
399	NASDAQ	ORRF	Thu, May 12, 2005	39.52	39.76	39.52	39.76
398	NASDAQ	ORRF	Wed, May 11, 2005	39.52	39.52	39.05	39.05
397	NASDAQ	ORRF	Fri, May 6, 2005	39.05	39.05	38.81	39.05
396	NASDAQ	ORRF	Wed, May 4, 2005	39.29	39.29	38.33	38.33
395	NASDAQ	ORRF	Tue, May 3, 2005	38.33	38.95	38.33	38.95
394	NASDAQ	ORRF	Mon, May 2, 2005	38.10	38.57	38.10	38.57
393	NASDAQ	ORRF	Thu, Apr 28, 2005	39.05	39.05	37.14	38.19
392	NASDAQ	ORRF	Wed, Apr 27, 2005	39.05	39.05	39.05	39.05
391	NASDAQ	ORRF	Mon, Apr 25, 2005	39.14	39.14	39.14	39.14
390	NASDAQ	ORRF	Mon, Apr 18, 2005	39.52	39.52	39.05	39.05
389	NASDAQ	ORRF	Fri, Apr 15, 2005	39.52	39.52	39.52	39.52
388	NASDAQ	ORRF	Thu, Apr 14, 2005	39.05	39.52	39.05	39.52
387	NASDAQ	ORRF	Tue, Apr 12, 2005	38.33	38.33	38.33	38.33
386	NASDAQ	ORRF	Mon, Apr 11, 2005	39.52	39.52	38.33	38.57
385	NASDAQ	ORRF	Thu, Apr 7, 2005	39.29	39.29	38.81	38.81
384	NASDAQ	ORRF	Wed, Apr 6, 2005	39.52	39.52	39.52	39.52
383	NASDAQ	ORRF	Fri, Apr 1, 2005	39.05	39.33	38.57	38.81
382	NASDAQ	ORRF	Thu, Mar 31, 2005	39.33	39.33	39.33	39.33
381	NASDAQ	ORRF	Wed, Mar 30, 2005	40.00	40.00	39.33	39.33
380	NASDAQ	ORRF	Mon, Mar 28, 2005	40.00	40.00	39.33	40.00
379	NASDAQ	ORRF	Thu, Mar 24, 2005	40.00	40.00	40.00	40.00
378	NASDAQ	ORRF	Wed, Mar 23, 2005	40.00	40.00	40.00	40.00
377	NASDAQ	ORRF	Tue, Mar 22, 2005	39.33	39.52	39.33	39.52
376	NASDAQ	ORRF	Mon, Mar 21, 2005	39.52	39.52	39.52	39.52
375	NASDAQ	ORRF	Fri, Mar 18, 2005	39.76	39.76	39.76	39.76
374	NASDAQ	ORRF	Thu, Mar 17, 2005	39.76	39.76	39.76	39.76
373	NASDAQ	ORRF	Wed, Mar 16, 2005	39.76	39.76	39.76	39.76
372	NASDAQ	ORRF	Tue, Mar 15, 2005	40.90	40.95	39.05	39.05
371	NASDAQ	ORRF	Mon, Mar 14, 2005	41.43	41.43	41.05	41.05
370	NASDAQ	ORRF	Fri, Mar 11, 2005	41.90	41.90	41.90	41.90
369	NASDAQ	ORRF	Thu, Mar 10, 2005	41.90	41.90	41.43	41.43
368	NASDAQ	ORRF	Wed, Mar 2, 2005	42.14	42.14	41.90	41.90
367	NASDAQ	ORRF	Tue, Mar 1, 2005	41.43	41.43	41.43	41.43
366	NASDAQ	ORRF	Mon, Feb 28, 2005	41.90	41.90	41.90	41.90
365	NASDAQ	ORRF	Fri, Feb 25, 2005	41.90	41.90	41.90	41.90
364	NASDAQ	ORRF	Thu, Feb 24, 2005	41.19	41.19	41.19	41.19
363	NASDAQ	ORRF	Wed, Feb 23, 2005	42.86	43.10	40.95	41.05
362	NASDAQ	ORRF	Fri, Feb 18, 2005	43.22	43.22	43.22	43.22
361	NASDAQ	ORRF	Thu, Feb 17, 2005	43.33	43.57	42.86	42.86
360	NASDAQ	ORRF	Tue, Feb 15, 2005	43.33	43.33	43.33	43.33
359	NASDAQ	ORRF	Mon, Feb 14, 2005	44.76	44.76	44.76	44.76
358	NASDAQ	ORRF	Fri, Feb 11, 2005	44.76	44.76	44.05	44.76
357	NASDAQ	ORRF	Tue, Feb 8, 2005	42.90	43.81	42.90	43.81
356	NASDAQ	ORRF	Mon, Feb 7, 2005	44.29	44.29	44.29	44.29
355	NASDAQ	ORRF	Tue, Feb 1, 2005	44.76	44.76	44.29	44.29
354	NASDAQ	ORRF	Fri, Jan 28, 2005	46.64	46.64	46.64	46.64
353	NASDAQ	ORRF	Fri, Jan 21, 2005	46.67	46.67	46.67	46.67
352	NASDAQ	ORRF	Fri, Jan 14, 2005	45.00	45.00	45.00	45.00
351	NASDAQ	ORRF	Thu, Jan 13, 2005	47.14	47.14	47.14	47.14
350	NASDAQ	ORRF	Wed, Jan 12, 2005	42.86	47.62	42.86	47.62
349	NASDAQ	ORRF	Mon, Jan 10, 2005	42.38	42.86	42.38	42.86
348	NASDAQ	ORRF	Fri, Jan 7, 2005	41.90	41.90	41.90	41.90
347	NASDAQ	ORRF	Mon, Jan 3, 2005	41.90	41.90	41.90	41.90
346	NASDAQ	ORRF	Thu, Dec 30, 2004	42.86	42.86	42.86	42.86
345	NASDAQ	ORRF	Tue, Dec 28, 2004	42.86	42.86	42.86	42.86
344	NASDAQ	ORRF	Thu, Dec 23, 2004	42.86	43.10	41.67	41.67
343	NASDAQ	ORRF	Wed, Dec 22, 2004	42.86	42.86	42.86	42.86
342	NASDAQ	ORRF	Tue, Dec 21, 2004	41.19	42.86	41.19	42.86
341	NASDAQ	ORRF	Wed, Dec 15, 2004	41.90	42.86	41.43	41.43
340	NASDAQ	ORRF	Wed, Dec 8, 2004	40.95	40.95	40.95	40.95
339	NASDAQ	ORRF	Mon, Dec 6, 2004	40.33	42.38	40.33	42.38
338	NASDAQ	ORRF	Fri, Dec 3, 2004	40.48	42.38	40.48	42.38
337	NASDAQ	ORRF	Thu, Dec 2, 2004	41.43	41.43	41.43	41.43
336	NASDAQ	ORRF	Wed, Dec 1, 2004	40.48	42.38	40.29	42.38
335	NASDAQ	ORRF	Tue, Nov 30, 2004	40.24	40.48	40.24	40.48
334	NASDAQ	ORRF	Mon, Nov 29, 2004	40.95	40.95	40.95	40.95
333	NASDAQ	ORRF	Tue, Nov 23, 2004	42.38	42.38	42.38	42.38
332	NASDAQ	ORRF	Mon, Nov 22, 2004	40.95	40.95	40.95	40.95
331	NASDAQ	ORRF	Fri, Nov 19, 2004	40.38	41.90	40.38	41.43
330	NASDAQ	ORRF	Thu, Nov 18, 2004	41.86	42.14	40.38	40.38
329	NASDAQ	ORRF	Tue, Nov 9, 2004	40.95	40.95	40.95	40.95
328	NASDAQ	ORRF	Fri, Nov 5, 2004	41.90	41.90	41.90	41.90
327	NASDAQ	ORRF	Thu, Nov 4, 2004	41.43	41.43	41.43	41.43
326	NASDAQ	ORRF	Tue, Oct 26, 2004	41.43	41.43	41.43	41.43
325	NASDAQ	ORRF	Fri, Oct 22, 2004	40.00	40.00	40.00	40.00
324	NASDAQ	ORRF	Thu, Oct 21, 2004	40.71	40.71	40.71	40.71
323	NASDAQ	ORRF	Wed, Oct 20, 2004	40.00	40.24	40.00	40.24
322	NASDAQ	ORRF	Tue, Oct 19, 2004	40.29	40.83	40.19	40.83
321	NASDAQ	ORRF	Mon, Oct 18, 2004	40.29	40.95	40.29	40.95
320	NASDAQ	ORRF	Tue, Oct 12, 2004	40.95	40.95	40.48	40.48
319	NASDAQ	ORRF	Mon, Oct 11, 2004	40.29	40.29	40.29	40.29
318	NASDAQ	ORRF	Fri, Oct 8, 2004	41.90	41.90	41.90	41.90
317	NASDAQ	ORRF	Thu, Oct 7, 2004	41.90	41.90	41.90	41.90
316	NASDAQ	ORRF	Wed, Oct 6, 2004	41.90	41.90	41.90	41.90
315	NASDAQ	ORRF	Thu, Sep 30, 2004	40.95	40.95	40.95	40.95
314	NASDAQ	ORRF	Tue, Sep 28, 2004	40.95	40.95	40.95	40.95
313	NASDAQ	ORRF	Tue, Sep 14, 2004	40.10	40.95	40.10	40.95
312	NASDAQ	ORRF	Fri, Sep 10, 2004	40.95	40.95	40.95	40.95
311	NASDAQ	ORRF	Thu, Sep 9, 2004	39.71	40.00	39.71	40.00
310	NASDAQ	ORRF	Wed, Sep 8, 2004	40.43	40.48	40.43	40.48
309	NASDAQ	ORRF	Fri, Sep 3, 2004	40.43	40.43	40.43	40.43
308	NASDAQ	ORRF	Thu, Sep 2, 2004	40.24	40.24	40.24	40.24
307	NASDAQ	ORRF	Wed, Sep 1, 2004	40.43	40.43	40.43	40.43
306	NASDAQ	ORRF	Wed, Aug 25, 2004	40.43	40.43	39.76	39.76
305	NASDAQ	ORRF	Wed, Aug 18, 2004	40.43	40.43	40.43	40.43
304	NASDAQ	ORRF	Tue, Aug 17, 2004	40.48	40.95	40.00	40.43
303	NASDAQ	ORRF	Fri, Aug 13, 2004	41.43	41.43	41.43	41.43
302	NASDAQ	ORRF	Wed, Aug 11, 2004	44.76	44.76	44.76	44.76
301	NASDAQ	ORRF	Tue, Aug 10, 2004	44.76	44.76	44.76	44.76
300	NASDAQ	ORRF	Thu, Aug 5, 2004	40.00	40.00	40.00	40.00
299	NASDAQ	ORRF	Wed, Aug 4, 2004	40.00	44.76	40.00	44.76
298	NASDAQ	ORRF	Tue, Aug 3, 2004	43.81	43.81	43.81	43.81
297	NASDAQ	ORRF	Fri, Jul 30, 2004	42.86	42.86	41.90	41.90
296	NASDAQ	ORRF	Thu, Jul 29, 2004	40.48	40.48	40.48	40.48
295	NASDAQ	ORRF	Mon, Jul 26, 2004	42.86	42.86	40.00	40.00
294	NASDAQ	ORRF	Fri, Jul 23, 2004	39.76	39.76	39.76	39.76
293	NASDAQ	ORRF	Mon, Jul 19, 2004	39.05	39.05	39.05	39.05
292	NASDAQ	ORRF	Thu, Jul 15, 2004	39.05	40.00	39.05	40.00
291	NASDAQ	ORRF	Mon, Jul 12, 2004	38.38	38.38	38.38	38.38
290	NASDAQ	ORRF	Tue, Jul 6, 2004	39.05	39.52	38.33	38.33
289	NASDAQ	ORRF	Thu, Jul 1, 2004	39.05	39.05	39.05	39.05
288	NASDAQ	ORRF	Tue, Jun 29, 2004	38.70	38.70	38.70	38.70
287	NASDAQ	ORRF	Mon, Jun 28, 2004	38.33	38.33	38.33	38.33
286	NASDAQ	ORRF	Thu, Jun 24, 2004	38.70	38.70	38.70	38.70
285	NASDAQ	ORRF	Mon, Jun 21, 2004	39.05	39.05	39.05	39.05
284	NASDAQ	ORRF	Thu, Jun 17, 2004	39.05	39.05	39.05	39.05
283	NASDAQ	ORRF	Tue, Jun 15, 2004	38.33	39.05	38.33	39.05
282	NASDAQ	ORRF	Tue, Jun 8, 2004	38.33	38.33	38.33	38.33
281	NASDAQ	ORRF	Mon, Jun 7, 2004	39.29	39.29	39.29	39.29
280	NASDAQ	ORRF	Wed, May 26, 2004	39.52	39.52	39.05	39.05
279	NASDAQ	ORRF	Thu, May 20, 2004	39.05	39.05	39.05	39.05
278	NASDAQ	ORRF	Tue, May 18, 2004	39.05	39.05	38.10	39.05
277	NASDAQ	ORRF	Mon, May 17, 2004	39.05	39.05	39.05	39.05
276	NASDAQ	ORRF	Fri, May 14, 2004	38.14	39.05	38.14	39.05
275	NASDAQ	ORRF	Tue, May 11, 2004	39.05	39.52	39.05	39.05
274	NASDAQ	ORRF	Mon, May 10, 2004	38.95	38.95	38.57	38.57
273	NASDAQ	ORRF	Fri, May 7, 2004	39.52	39.52	39.05	39.05
272	NASDAQ	ORRF	Thu, May 6, 2004	39.52	39.52	39.52	39.52
271	NASDAQ	ORRF	Wed, May 5, 2004	38.81	38.81	38.38	38.57
270	NASDAQ	ORRF	Mon, May 3, 2004	39.29	39.29	39.29	39.29
269	NASDAQ	ORRF	Fri, Apr 30, 2004	39.52	39.52	39.52	39.52
268	NASDAQ	ORRF	Thu, Apr 29, 2004	39.52	39.52	39.05	39.52
267	NASDAQ	ORRF	Wed, Apr 28, 2004	39.05	39.05	39.05	39.05
266	NASDAQ	ORRF	Tue, Apr 27, 2004	40.48	40.48	40.00	40.00
265	NASDAQ	ORRF	Wed, Apr 21, 2004	41.90	41.90	41.90	41.90
264	NASDAQ	ORRF	Tue, Apr 20, 2004	40.00	40.00	40.00	40.00
263	NASDAQ	ORRF	Mon, Apr 19, 2004	40.95	40.95	40.00	40.00
262	NASDAQ	ORRF	Fri, Apr 16, 2004	40.00	40.24	40.00	40.24
261	NASDAQ	ORRF	Thu, Apr 15, 2004	40.24	40.24	40.24	40.24
260	NASDAQ	ORRF	Tue, Apr 13, 2004	40.24	40.24	40.24	40.24
259	NASDAQ	ORRF	Tue, Apr 6, 2004	39.81	39.81	39.81	39.81
258	NASDAQ	ORRF	Mon, Apr 5, 2004	40.00	41.43	39.05	40.95
257	NASDAQ	ORRF	Fri, Apr 2, 2004	40.48	41.43	40.00	40.00
256	NASDAQ	ORRF	Thu, Apr 1, 2004	40.48	40.95	40.00	40.00
255	NASDAQ	ORRF	Wed, Mar 31, 2004	40.95	40.95	40.95	40.95
254	NASDAQ	ORRF	Mon, Mar 29, 2004	40.95	40.95	40.95	40.95
253	NASDAQ	ORRF	Fri, Mar 26, 2004	41.43	41.43	41.43	41.43
252	NASDAQ	ORRF	Thu, Mar 25, 2004	40.00	41.90	40.00	41.90
251	NASDAQ	ORRF	Wed, Mar 24, 2004	41.90	41.90	40.00	40.00
250	NASDAQ	ORRF	Fri, Mar 19, 2004	40.00	40.00	40.00	40.00
249	NASDAQ	ORRF	Thu, Mar 18, 2004	42.86	42.86	42.86	42.86
248	NASDAQ	ORRF	Wed, Mar 17, 2004	40.00	40.00	40.00	40.00
247	NASDAQ	ORRF	Thu, Mar 11, 2004	42.86	42.86	42.86	42.86
246	NASDAQ	ORRF	Wed, Mar 10, 2004	43.81	43.81	42.86	42.86
245	NASDAQ	ORRF	Fri, Mar 5, 2004	44.76	44.76	44.76	44.76
244	NASDAQ	ORRF	Wed, Mar 3, 2004	46.67	46.67	46.19	46.19
243	NASDAQ	ORRF	Tue, Mar 2, 2004	46.67	46.67	46.67	46.67
242	NASDAQ	ORRF	Fri, Feb 27, 2004	46.67	46.67	40.00	40.00
241	NASDAQ	ORRF	Thu, Feb 26, 2004	43.81	43.81	39.05	39.05
240	NASDAQ	ORRF	Tue, Feb 24, 2004	46.67	46.67	46.67	46.67
239	NASDAQ	ORRF	Mon, Feb 23, 2004	46.67	46.67	46.67	46.67
238	NASDAQ	ORRF	Fri, Feb 20, 2004	40.95	40.95	40.95	40.95
237	NASDAQ	ORRF	Thu, Feb 19, 2004	46.67	46.67	46.67	46.67
236	NASDAQ	ORRF	Tue, Feb 17, 2004	47.62	47.62	47.62	47.62
235	NASDAQ	ORRF	Thu, Feb 12, 2004	34.76	34.76	34.76	34.76
234	NASDAQ	ORRF	Thu, Feb 5, 2004	37.61	37.61	37.14	37.14
233	NASDAQ	ORRF	Tue, Feb 3, 2004	37.62	37.62	37.62	37.62
232	NASDAQ	ORRF	Fri, Jan 30, 2004	33.38	33.38	33.38	33.38
231	NASDAQ	ORRF	Fri, Jan 23, 2004	35.71	36.19	35.71	36.19
230	NASDAQ	ORRF	Tue, Jan 13, 2004	35.71	35.71	35.24	35.24
229	NASDAQ	ORRF	Mon, Jan 12, 2004	33.81	33.81	33.81	33.81
228	NASDAQ	ORRF	Thu, Jan 8, 2004	32.86	32.86	32.86	32.86
227	NASDAQ	ORRF	Fri, Jan 2, 2004	30.95	30.95	30.95	30.95
226	NASDAQ	ORRF	Mon, Dec 22, 2003	31.90	31.90	31.90	31.90
225	NASDAQ	ORRF	Wed, Dec 17, 2003	30.95	32.38	30.95	32.38
224	NASDAQ	ORRF	Tue, Dec 9, 2003	31.07	31.07	31.07	31.07
223	NASDAQ	ORRF	Thu, Dec 4, 2003	30.48	30.60	30.48	30.60
222	NASDAQ	ORRF	Thu, Nov 13, 2003	31.67	31.67	31.67	31.67
221	NASDAQ	ORRF	Tue, Nov 11, 2003	31.67	31.67	31.55	31.55
220	NASDAQ	ORRF	Thu, Nov 6, 2003	30.95	31.43	30.95	31.43
219	NASDAQ	ORRF	Wed, Nov 5, 2003	30.98	31.43	30.98	31.43
218	NASDAQ	ORRF	Tue, Nov 4, 2003	30.36	30.36	30.36	30.36
217	NASDAQ	ORRF	Mon, Nov 3, 2003	30.95	31.43	30.36	31.43
216	NASDAQ	ORRF	Fri, Oct 31, 2003	31.40	31.40	30.98	30.98
215	NASDAQ	ORRF	Thu, Oct 9, 2003	31.90	31.90	31.90	31.90
214	NASDAQ	ORRF	Wed, Oct 8, 2003	30.95	30.95	30.95	30.95
213	NASDAQ	ORRF	Fri, Oct 3, 2003	31.07	31.90	31.07	31.90
212	NASDAQ	ORRF	Thu, Oct 2, 2003	31.90	31.90	31.90	31.90
211	NASDAQ	ORRF	Wed, Oct 1, 2003	31.90	31.90	31.90	31.90
210	NASDAQ	ORRF	Tue, Sep 30, 2003	31.90	31.90	31.79	31.79
209	NASDAQ	ORRF	Thu, Sep 25, 2003	32.14	32.14	30.95	30.95
208	NASDAQ	ORRF	Wed, Sep 24, 2003	32.14	32.14	32.14	32.14
207	NASDAQ	ORRF	Tue, Sep 23, 2003	29.76	30.00	29.76	30.00
206	NASDAQ	ORRF	Fri, Sep 19, 2003	31.43	31.43	29.76	29.76
205	NASDAQ	ORRF	Fri, Sep 12, 2003	30.24	30.24	30.24	30.24
204	NASDAQ	ORRF	Thu, Sep 11, 2003	30.95	30.95	30.24	30.24
203	NASDAQ	ORRF	Tue, Sep 9, 2003	30.24	30.24	30.24	30.24
202	NASDAQ	ORRF	Mon, Sep 8, 2003	29.64	29.64	29.64	29.64
201	NASDAQ	ORRF	Thu, Sep 4, 2003	29.65	29.65	29.64	29.64
200	NASDAQ	ORRF	Fri, Aug 29, 2003	30.00	30.00	30.00	30.00
199	NASDAQ	ORRF	Tue, Aug 19, 2003	30.95	30.95	30.95	30.95
198	NASDAQ	ORRF	Mon, Aug 18, 2003	29.40	29.40	29.40	29.40
197	NASDAQ	ORRF	Wed, Aug 13, 2003	29.40	29.76	29.40	29.76
196	NASDAQ	ORRF	Mon, Aug 11, 2003	30.00	30.00	30.00	30.00
195	NASDAQ	ORRF	Fri, Aug 8, 2003	30.95	30.95	29.29	29.29
194	NASDAQ	ORRF	Thu, Jul 31, 2003	30.00	30.00	28.69	28.69
193	NASDAQ	ORRF	Tue, Jul 29, 2003	30.48	30.48	30.00	30.00
192	NASDAQ	ORRF	Wed, Jul 9, 2003	28.57	29.05	28.57	29.05
191	NASDAQ	ORRF	Tue, Jun 24, 2003	27.62	27.62	27.62	27.62
190	NASDAQ	ORRF	Tue, Jun 17, 2003	25.12	25.24	25.12	25.12
189	NASDAQ	ORRF	Mon, Jun 16, 2003	25.12	25.12	25.12	25.12
188	NASDAQ	ORRF	Wed, Jun 11, 2003	24.55	24.55	24.55	24.55
187	NASDAQ	ORRF	Thu, May 29, 2003	24.52	24.52	24.52	24.52
186	NASDAQ	ORRF	Wed, May 21, 2003	24.05	24.05	24.05	24.05
185	NASDAQ	ORRF	Fri, May 2, 2003	24.04	24.04	24.04	24.04
184	NASDAQ	ORRF	Fri, Apr 25, 2003	22.00	22.22	22.00	22.22
183	NASDAQ	ORRF	Tue, Apr 22, 2003	22.00	22.00	22.00	22.00
182	NASDAQ	ORRF	Tue, Apr 15, 2003	22.10	22.10	22.00	22.00
181	NASDAQ	ORRF	Mon, Apr 14, 2003	22.06	22.11	22.06	22.11
180	NASDAQ	ORRF	Mon, Apr 7, 2003	22.11	22.11	22.11	22.11
179	NASDAQ	ORRF	Mon, Mar 31, 2003	21.54	22.06	21.54	22.06
178	NASDAQ	ORRF	Wed, Mar 12, 2003	22.22	22.22	22.00	22.00
177	NASDAQ	ORRF	Tue, Mar 11, 2003	22.00	22.00	22.00	22.00
176	NASDAQ	ORRF	Mon, Mar 3, 2003	21.77	21.77	21.77	21.77
175	NASDAQ	ORRF	Thu, Feb 20, 2003	22.00	22.00	22.00	22.00
174	NASDAQ	ORRF	Wed, Feb 12, 2003	21.32	22.00	21.32	22.00
173	NASDAQ	ORRF	Fri, Jan 17, 2003	22.00	22.00	22.00	22.00
172	NASDAQ	ORRF	Thu, Jan 16, 2003	22.00	22.00	22.00	22.00
171	NASDAQ	ORRF	Wed, Jan 15, 2003	22.00	22.00	22.00	22.00
170	NASDAQ	ORRF	Thu, Jan 9, 2003	21.32	22.00	21.32	22.00
169	NASDAQ	ORRF	Tue, Jan 7, 2003	21.32	21.32	21.32	21.32
168	NASDAQ	ORRF	Fri, Jan 3, 2003	22.00	23.13	22.00	23.13
167	NASDAQ	ORRF	Thu, Jan 2, 2003	22.00	22.00	22.00	22.00
166	NASDAQ	ORRF	Tue, Dec 17, 2002	21.32	21.32	21.32	21.32
165	NASDAQ	ORRF	Thu, Nov 7, 2002	21.32	21.32	21.32	21.32
164	NASDAQ	ORRF	Mon, Oct 21, 2002	21.32	21.32	21.32	21.32
163	NASDAQ	ORRF	Thu, Oct 3, 2002	20.86	20.86	20.86	20.86
162	NASDAQ	ORRF	Fri, Sep 27, 2002	20.86	20.86	20.86	20.86
161	NASDAQ	ORRF	Wed, Sep 25, 2002	20.18	20.41	20.18	20.41
160	NASDAQ	ORRF	Wed, Sep 18, 2002	20.52	20.52	20.52	20.52
159	NASDAQ	ORRF	Tue, Sep 17, 2002	20.35	22.68	20.35	22.68
158	NASDAQ	ORRF	Mon, Sep 16, 2002	20.86	20.86	20.86	20.86
157	NASDAQ	ORRF	Fri, Sep 13, 2002	20.18	20.41	20.18	20.41
156	NASDAQ	ORRF	Thu, Sep 12, 2002	20.64	21.32	20.64	21.32
155	NASDAQ	ORRF	Mon, Sep 9, 2002	20.18	20.18	20.18	20.18
154	NASDAQ	ORRF	Thu, Aug 1, 2002	19.96	19.96	19.96	19.96
153	NASDAQ	ORRF	Tue, Jul 2, 2002	20.07	20.07	20.07	20.07
152	NASDAQ	ORRF	Fri, Jun 28, 2002	19.55	20.00	19.55	20.00
151	NASDAQ	ORRF	Mon, Jun 10, 2002	19.96	19.96	19.96	19.96
150	NASDAQ	ORRF	Fri, May 31, 2002	20.41	20.41	19.50	19.50
149	NASDAQ	ORRF	Wed, May 22, 2002	21.32	21.32	21.32	21.32
148	NASDAQ	ORRF	Tue, May 21, 2002	18.62	18.82	18.62	18.82
147	NASDAQ	ORRF	Wed, May 15, 2002	21.32	21.32	21.32	21.32
146	NASDAQ	ORRF	Tue, May 14, 2002	20.86	20.86	20.86	20.86
145	NASDAQ	ORRF	Thu, May 9, 2002	19.96	20.86	19.96	20.86
144	NASDAQ	ORRF	Wed, May 8, 2002	22.68	22.68	21.54	21.54
143	NASDAQ	ORRF	Wed, May 1, 2002	20.73	20.73	20.46	20.46
142	NASDAQ	ORRF	Mon, Apr 22, 2002	22.68	22.68	22.68	22.68
141	NASDAQ	ORRF	Fri, Apr 19, 2002	19.34	19.34	19.10	19.10
140	NASDAQ	ORRF	Wed, Apr 17, 2002	19.34	19.34	19.10	19.10
139	NASDAQ	ORRF	Tue, Apr 16, 2002	18.25	19.05	18.25	19.05
138	NASDAQ	ORRF	Tue, Apr 9, 2002	18.64	18.64	18.64	18.64
137	NASDAQ	ORRF	Thu, Mar 7, 2002	17.80	17.80	17.80	17.80
136	NASDAQ	ORRF	Thu, Feb 28, 2002	18.59	18.59	18.59	18.59
135	NASDAQ	ORRF	Wed, Feb 27, 2002	18.59	18.59	18.59	18.59
134	NASDAQ	ORRF	Tue, Feb 26, 2002	17.55	17.91	17.55	17.85
133	NASDAQ	ORRF	Tue, Jan 22, 2002	18.59	18.59	18.14	18.14
132	NASDAQ	ORRF	Mon, Jan 14, 2002	17.48	17.48	17.48	17.48
131	NASDAQ	ORRF	Fri, Jan 11, 2002	17.48	17.48	17.48	17.48
130	NASDAQ	ORRF	Mon, Dec 17, 2001	17.69	17.69	17.69	17.69
129	NASDAQ	ORRF	Fri, Dec 14, 2001	18.14	18.14	18.14	18.14
128	NASDAQ	ORRF	Tue, Dec 11, 2001	17.69	17.69	17.69	17.69
127	NASDAQ	ORRF	Thu, Dec 6, 2001	16.78	17.23	16.78	17.23
126	NASDAQ	ORRF	Mon, Nov 12, 2001	18.14	18.14	18.14	18.14
125	NASDAQ	ORRF	Wed, Sep 26, 2001	17.23	17.23	17.23	17.23
124	NASDAQ	ORRF	Tue, Sep 25, 2001	16.76	17.23	16.76	17.23
123	NASDAQ	ORRF	Mon, Sep 24, 2001	15.87	19.96	15.87	19.96
122	NASDAQ	ORRF	Thu, Sep 20, 2001	16.10	16.10	15.87	15.87
121	NASDAQ	ORRF	Thu, Sep 6, 2001	19.05	19.05	19.05	19.05
120	NASDAQ	ORRF	Fri, Aug 10, 2001	20.30	20.30	20.30	20.30
119	NASDAQ	ORRF	Mon, Jul 30, 2001	20.30	20.30	20.30	20.30
118	NASDAQ	ORRF	Wed, Jul 25, 2001	18.36	18.36	18.36	18.36
117	NASDAQ	ORRF	Mon, Jul 23, 2001	18.79	18.79	18.79	18.79
116	NASDAQ	ORRF	Wed, Jul 18, 2001	20.30	20.30	17.30	17.30
115	NASDAQ	ORRF	Wed, Jul 11, 2001	17.30	17.32	17.30	17.32
114	NASDAQ	ORRF	Tue, Jul 10, 2001	17.30	17.30	17.30	17.30
113	NASDAQ	ORRF	Fri, Jun 22, 2001	17.30	17.32	17.30	17.32
112	NASDAQ	ORRF	Thu, Jun 21, 2001	17.71	17.71	17.71	17.71
111	NASDAQ	ORRF	Wed, May 23, 2001	17.28	17.28	17.28	17.28
110	NASDAQ	ORRF	Tue, May 22, 2001	17.28	17.28	17.28	17.28
109	NASDAQ	ORRF	Fri, May 18, 2001	16.41	16.41	16.41	16.41
108	NASDAQ	ORRF	Thu, May 17, 2001	17.28	17.28	16.85	16.85
107	NASDAQ	ORRF	Mon, May 14, 2001	16.20	17.71	16.20	17.71
106	NASDAQ	ORRF	Fri, May 4, 2001	17.28	17.28	17.28	17.28
105	NASDAQ	ORRF	Wed, May 2, 2001	16.85	16.85	16.85	16.85
104	NASDAQ	ORRF	Thu, Apr 12, 2001	16.41	16.41	16.41	16.41
103	NASDAQ	ORRF	Thu, Apr 5, 2001	17.80	17.80	17.49	17.49
102	NASDAQ	ORRF	Mon, Apr 2, 2001	16.41	16.41	16.41	16.41
101	NASDAQ	ORRF	Fri, Mar 30, 2001	16.41	16.41	16.41	16.41
100	NASDAQ	ORRF	Fri, Mar 23, 2001	16.41	16.63	16.41	16.63
99	NASDAQ	ORRF	Fri, Mar 2, 2001	16.85	16.85	16.85	16.85
98	NASDAQ	ORRF	Wed, Feb 28, 2001	16.63	16.63	16.63	16.63
97	NASDAQ	ORRF	Wed, Feb 21, 2001	17.28	17.28	17.28	17.28
96	NASDAQ	ORRF	Fri, Feb 16, 2001	16.85	17.28	16.41	17.28
95	NASDAQ	ORRF	Fri, Feb 9, 2001	16.85	16.85	16.85	16.85
94	NASDAQ	ORRF	Thu, Feb 1, 2001	17.28	17.28	17.28	17.28
93	NASDAQ	ORRF	Thu, Jan 25, 2001	17.28	17.28	17.28	17.28
92	NASDAQ	ORRF	Wed, Jan 3, 2001	17.28	17.28	17.28	17.28
91	NASDAQ	ORRF	Tue, Dec 19, 2000	17.28	17.28	17.28	17.28
90	NASDAQ	ORRF	Fri, Dec 15, 2000	16.85	19.01	16.85	19.01
89	NASDAQ	ORRF	Thu, Dec 14, 2000	18.57	18.57	18.14	18.14
88	NASDAQ	ORRF	Wed, Dec 6, 2000	16.41	16.41	16.41	16.41
87	NASDAQ	ORRF	Tue, Dec 5, 2000	16.41	16.41	16.41	16.41
86	NASDAQ	ORRF	Thu, Nov 16, 2000	16.41	16.41	16.41	16.41
85	NASDAQ	ORRF	Wed, Nov 8, 2000	16.41	16.41	16.41	16.41
84	NASDAQ	ORRF	Fri, Nov 3, 2000	17.71	17.71	17.28	17.28
83	NASDAQ	ORRF	Mon, Oct 30, 2000	16.25	16.25	16.25	16.25
82	NASDAQ	ORRF	Fri, Oct 27, 2000	16.25	16.25	16.25	16.25
81	NASDAQ	ORRF	Fri, Oct 13, 2000	16.25	16.25	16.25	16.25
80	NASDAQ	ORRF	Thu, Oct 12, 2000	16.68	16.68	16.68	16.68
79	NASDAQ	ORRF	Wed, Oct 4, 2000	17.71	17.71	17.71	17.71
78	NASDAQ	ORRF	Tue, Oct 3, 2000	17.49	17.49	17.49	17.49
77	NASDAQ	ORRF	Tue, Sep 26, 2000	16.41	16.41	16.41	16.41
76	NASDAQ	ORRF	Mon, Sep 25, 2000	16.25	16.25	16.25	16.25
75	NASDAQ	ORRF	Tue, Aug 29, 2000	16.63	16.63	16.63	16.63
74	NASDAQ	ORRF	Wed, Aug 23, 2000	16.52	16.52	16.52	16.52
73	NASDAQ	ORRF	Thu, Aug 17, 2000	16.52	16.52	16.20	16.20
72	NASDAQ	ORRF	Wed, Aug 16, 2000	16.20	16.20	16.20	16.20
71	NASDAQ	ORRF	Tue, Aug 15, 2000	16.52	16.52	16.20	16.52
70	NASDAQ	ORRF	Fri, Aug 11, 2000	16.20	16.52	16.20	16.52
69	NASDAQ	ORRF	Thu, Aug 10, 2000	16.20	16.52	16.20	16.52
68	NASDAQ	ORRF	Wed, Aug 2, 2000	16.20	16.63	16.20	16.63
67	NASDAQ	ORRF	Thu, Jul 20, 2000	16.52	16.52	16.52	16.52
66	NASDAQ	ORRF	Mon, Jul 17, 2000	16.20	16.20	16.20	16.20
65	NASDAQ	ORRF	Mon, Jul 3, 2000	16.20	16.20	16.20	16.20
64	NASDAQ	ORRF	Fri, Jun 30, 2000	16.25	16.25	16.25	16.25
63	NASDAQ	ORRF	Wed, Jun 28, 2000	16.20	16.25	16.20	16.25
62	NASDAQ	ORRF	Tue, Jun 27, 2000	16.20	16.20	16.20	16.20
61	NASDAQ	ORRF	Mon, Jun 26, 2000	16.20	16.20	16.20	16.20
60	NASDAQ	ORRF	Wed, Jun 14, 2000	16.20	16.41	16.20	16.20
59	NASDAQ	ORRF	Tue, Jun 6, 2000	16.20	16.52	16.20	16.52
58	NASDAQ	ORRF	Fri, May 26, 2000	16.09	16.09	16.09	16.09
57	NASDAQ	ORRF	Thu, May 18, 2000	16.20	16.52	16.20	16.52
56	NASDAQ	ORRF	Tue, May 9, 2000	16.52	16.52	16.41	16.41
55	NASDAQ	ORRF	Fri, Apr 28, 2000	16.52	16.52	16.52	16.52
54	NASDAQ	ORRF	Thu, Apr 27, 2000	16.63	16.63	16.41	16.41
53	NASDAQ	ORRF	Wed, Apr 26, 2000	16.63	16.63	16.63	16.63
52	NASDAQ	ORRF	Tue, Apr 25, 2000	16.63	16.63	16.63	16.63
51	NASDAQ	ORRF	Mon, Apr 24, 2000	16.63	16.63	16.63	16.63
50	NASDAQ	ORRF	Wed, Apr 19, 2000	16.52	16.63	16.52	16.63
49	NASDAQ	ORRF	Tue, Apr 18, 2000	16.63	16.63	16.63	16.63
48	NASDAQ	ORRF	Mon, Apr 17, 2000	16.41	16.41	16.41	16.41
47	NASDAQ	ORRF	Thu, Apr 13, 2000	16.41	16.41	16.41	16.41
46	NASDAQ	ORRF	Wed, Apr 12, 2000	16.63	16.63	16.63	16.63
45	NASDAQ	ORRF	Tue, Apr 11, 2000	16.47	16.85	16.41	16.85
44	NASDAQ	ORRF	Wed, Mar 22, 2000	17.17	17.28	17.17	17.28
43	NASDAQ	ORRF	Fri, Mar 17, 2000	16.85	16.85	16.85	16.85
42	NASDAQ	ORRF	Wed, Mar 15, 2000	16.85	16.85	16.85	16.85
41	NASDAQ	ORRF	Tue, Mar 14, 2000	16.95	16.95	16.95	16.95
40	NASDAQ	ORRF	Thu, Mar 2, 2000	16.95	16.95	16.95	16.95
39	NASDAQ	ORRF	Tue, Feb 29, 2000	16.41	16.41	16.41	16.41
38	NASDAQ	ORRF	Mon, Feb 28, 2000	17.28	17.28	17.28	17.28
37	NASDAQ	ORRF	Fri, Feb 25, 2000	16.41	16.41	16.41	16.41
36	NASDAQ	ORRF	Wed, Feb 23, 2000	17.01	17.01	17.01	17.01
35	NASDAQ	ORRF	Tue, Feb 15, 2000	16.85	16.85	16.85	16.85
34	NASDAQ	ORRF	Fri, Feb 11, 2000	17.01	17.01	17.01	17.01
33	NASDAQ	ORRF	Wed, Feb 2, 2000	16.95	16.95	16.95	16.95
32	NASDAQ	ORRF	Fri, Jan 21, 2000	16.95	16.95	16.95	16.95
31	NASDAQ	ORRF	Thu, Jan 20, 2000	16.95	16.95	16.95	16.95
30	NASDAQ	ORRF	Wed, Jan 19, 2000	16.95	16.95	16.95	16.95
29	NASDAQ	ORRF	Fri, Jan 14, 2000	16.95	16.95	16.95	16.95
28	NASDAQ	ORRF	Thu, Jan 13, 2000	16.95	16.95	16.95	16.95
27	NASDAQ	ORRF	Wed, Jan 12, 2000	16.95	16.95	16.95	16.95
26	NASDAQ	ORRF	Tue, Jan 11, 2000	16.41	16.95	16.41	16.95
25	NASDAQ	ORRF	Thu, Jan 6, 2000	16.95	16.95	16.95	16.95
24	NASDAQ	ORRF	Wed, Jan 5, 2000	16.95	16.95	16.95	16.95
23	NASDAQ	ORRF	Tue, Jan 4, 2000	16.41	16.41	16.41	16.41
22	NASDAQ	ORRF	Thu, Dec 2, 1999	16.41	16.41	16.41	16.41
21	NASDAQ	ORRF	Tue, Sep 28, 1999	14.97	14.97	14.97	14.97
20	NASDAQ	ORRF	Fri, Sep 24, 1999	14.51	14.51	14.51	14.51
19	NASDAQ	ORRF	Wed, Sep 15, 1999	14.74	14.74	14.74	14.74
18	NASDAQ	ORRF	Mon, Sep 13, 1999	14.62	14.62	14.62	14.62
17	NASDAQ	ORRF	Fri, Sep 10, 1999	14.62	14.62	14.62	14.62
16	NASDAQ	ORRF	Thu, Sep 9, 1999	14.06	14.77	14.06	14.77
15	NASDAQ	ORRF	Tue, Sep 7, 1999	14.51	14.51	14.51	14.51
14	NASDAQ	ORRF	Thu, Sep 2, 1999	14.62	14.62	14.62	14.62
13	NASDAQ	ORRF	Wed, Sep 1, 1999	14.51	14.51	14.51	14.51
12	NASDAQ	ORRF	Tue, Aug 31, 1999	13.71	14.51	13.71	14.51
11	NASDAQ	ORRF	Mon, Aug 30, 1999	14.26	14.26	14.26	14.26
10	NASDAQ	ORRF	Mon, Jul 19, 1999	14.26	14.26	14.26	14.26
9	NASDAQ	ORRF	Wed, Jul 14, 1999	14.06	14.06	14.06	14.06
8	NASDAQ	ORRF	Mon, Jul 12, 1999	14.26	14.26	14.26	14.26
7	NASDAQ	ORRF	Wed, Jun 30, 1999	14.26	14.26	14.26	14.26
6	NASDAQ	ORRF	Thu, Jun 24, 1999	14.06	14.06	12.86	13.66
5	NASDAQ	ORRF	Wed, Jun 23, 1999	14.26	14.26	14.26	14.26
4	NASDAQ	ORRF	Tue, Jun 22, 1999	13.76	13.76	13.66	13.66
3	NASDAQ	ORRF	Tue, Jun 1, 1999	13.81	13.81	13.81	13.81
2	NASDAQ	ORRF	Tue, May 18, 1999	13.26	13.26	13.26	13.26
1	NASDAQ	ORRF	Thu, May 13, 1999	14.06	14.06	14.06	14.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Orrstown Financial Services Inc NASDAQ:ORRF 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