Old Second Bancorp Inc NASDAQ:OSBC Historical Prices

Below are the 6444 trading days of historical prices for OSBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6444	NASDAQ	OSBC	Wed, Jan 18, 2023	16.22	16.22	15.22	15.33
6443	NASDAQ	OSBC	Tue, Jan 17, 2023	16.55	16.55	16.19	16.25
6442	NASDAQ	OSBC	Fri, Jan 13, 2023	16.58	16.58	16.28	16.49
6441	NASDAQ	OSBC	Thu, Jan 12, 2023	16.42	16.81	16.32	16.75
6440	NASDAQ	OSBC	Wed, Jan 11, 2023	16.57	16.62	16.25	16.32
6439	NASDAQ	OSBC	Tue, Jan 10, 2023	16.49	16.75	16.43	16.57
6438	NASDAQ	OSBC	Mon, Jan 9, 2023	17.01	17.07	16.38	16.53
6437	NASDAQ	OSBC	Fri, Jan 6, 2023	16.52	17.10	16.52	17.02
6436	NASDAQ	OSBC	Thu, Jan 5, 2023	16.39	16.55	16.23	16.48
6435	NASDAQ	OSBC	Wed, Jan 4, 2023	16.24	16.54	16.24	16.47
6434	NASDAQ	OSBC	Tue, Jan 3, 2023	16.13	16.29	15.99	16.14
6433	NASDAQ	OSBC	Fri, Dec 30, 2022	16.28	16.34	16.02	16.04
6432	NASDAQ	OSBC	Thu, Dec 29, 2022	16.25	16.41	16.17	16.31
6431	NASDAQ	OSBC	Wed, Dec 28, 2022	16.41	16.44	16.16	16.17
6430	NASDAQ	OSBC	Tue, Dec 27, 2022	16.68	16.68	16.40	16.43
6429	NASDAQ	OSBC	Fri, Dec 23, 2022	16.38	16.65	16.24	16.60
6428	NASDAQ	OSBC	Thu, Dec 22, 2022	16.49	16.59	16.16	16.38
6427	NASDAQ	OSBC	Wed, Dec 21, 2022	16.25	16.66	16.20	16.58
6426	NASDAQ	OSBC	Tue, Dec 20, 2022	16.15	16.28	16.03	16.08
6425	NASDAQ	OSBC	Mon, Dec 19, 2022	16.00	16.32	15.92	16.14
6424	NASDAQ	OSBC	Fri, Dec 16, 2022	16.18	16.20	15.89	15.99
6423	NASDAQ	OSBC	Thu, Dec 15, 2022	16.60	16.60	16.15	16.22
6422	NASDAQ	OSBC	Wed, Dec 14, 2022	17.17	17.17	16.60	16.72
6421	NASDAQ	OSBC	Tue, Dec 13, 2022	17.34	17.42	16.72	17.18
6420	NASDAQ	OSBC	Mon, Dec 12, 2022	16.80	17.15	16.67	17.10
6419	NASDAQ	OSBC	Fri, Dec 9, 2022	16.83	16.98	16.76	16.81
6418	NASDAQ	OSBC	Thu, Dec 8, 2022	16.79	16.97	16.70	16.81
6417	NASDAQ	OSBC	Wed, Dec 7, 2022	17.06	17.21	16.75	16.78
6416	NASDAQ	OSBC	Tue, Dec 6, 2022	17.15	17.30	17.06	17.13
6415	NASDAQ	OSBC	Mon, Dec 5, 2022	17.42	17.47	16.73	17.16
6414	NASDAQ	OSBC	Fri, Dec 2, 2022	17.32	17.69	16.66	17.64
6413	NASDAQ	OSBC	Thu, Dec 1, 2022	17.60	17.60	17.26	17.46
6412	NASDAQ	OSBC	Wed, Nov 30, 2022	17.14	17.50	16.84	17.46
6411	NASDAQ	OSBC	Tue, Nov 29, 2022	17.18	17.30	17.12	17.18
6410	NASDAQ	OSBC	Mon, Nov 28, 2022	17.42	17.50	17.17	17.23
6409	NASDAQ	OSBC	Fri, Nov 25, 2022	17.41	17.52	17.32	17.46
6408	NASDAQ	OSBC	Wed, Nov 23, 2022	17.57	17.57	17.12	17.26
6407	NASDAQ	OSBC	Tue, Nov 22, 2022	17.49	17.68	17.33	17.52
6406	NASDAQ	OSBC	Mon, Nov 21, 2022	17.40	17.50	16.99	17.48
6405	NASDAQ	OSBC	Fri, Nov 18, 2022	17.75	17.80	17.43	17.52
6404	NASDAQ	OSBC	Thu, Nov 17, 2022	17.33	17.57	17.26	17.45
6403	NASDAQ	OSBC	Wed, Nov 16, 2022	17.27	17.48	17.08	17.44
6402	NASDAQ	OSBC	Tue, Nov 15, 2022	17.17	17.45	17.07	17.37
6401	NASDAQ	OSBC	Mon, Nov 14, 2022	16.83	17.43	16.78	17.07
6400	NASDAQ	OSBC	Fri, Nov 11, 2022	17.24	17.33	16.77	16.84
6399	NASDAQ	OSBC	Thu, Nov 10, 2022	16.87	17.42	16.87	17.13
6398	NASDAQ	OSBC	Wed, Nov 9, 2022	16.75	16.77	16.49	16.54
6397	NASDAQ	OSBC	Tue, Nov 8, 2022	17.00	17.16	16.77	16.80
6396	NASDAQ	OSBC	Mon, Nov 7, 2022	17.10	17.23	16.89	17.01
6395	NASDAQ	OSBC	Fri, Nov 4, 2022	16.58	17.05	16.46	17.03
6394	NASDAQ	OSBC	Thu, Nov 3, 2022	16.43	16.64	15.91	16.42
6393	NASDAQ	OSBC	Wed, Nov 2, 2022	16.30	16.75	16.05	16.38
6392	NASDAQ	OSBC	Tue, Nov 1, 2022	16.13	16.50	16.03	16.43
6391	NASDAQ	OSBC	Mon, Oct 31, 2022	15.75	16.13	15.74	16.00
6390	NASDAQ	OSBC	Fri, Oct 28, 2022	15.18	15.76	15.13	15.76
6389	NASDAQ	OSBC	Thu, Oct 27, 2022	14.69	15.40	14.69	15.16
6388	NASDAQ	OSBC	Wed, Oct 26, 2022	14.91	15.00	14.43	14.50
6387	NASDAQ	OSBC	Tue, Oct 25, 2022	14.58	15.01	14.57	14.84
6386	NASDAQ	OSBC	Mon, Oct 24, 2022	14.48	14.68	14.47	14.65
6385	NASDAQ	OSBC	Fri, Oct 21, 2022	14.17	14.59	14.07	14.45
6384	NASDAQ	OSBC	Thu, Oct 20, 2022	14.33	14.39	13.90	14.02
6383	NASDAQ	OSBC	Wed, Oct 19, 2022	14.25	14.46	14.16	14.38
6382	NASDAQ	OSBC	Tue, Oct 18, 2022	14.45	14.56	14.18	14.28
6381	NASDAQ	OSBC	Mon, Oct 17, 2022	14.37	14.47	14.20	14.42
6380	NASDAQ	OSBC	Fri, Oct 14, 2022	14.04	14.30	13.95	14.06
6379	NASDAQ	OSBC	Thu, Oct 13, 2022	13.27	14.15	13.23	14.09
6378	NASDAQ	OSBC	Wed, Oct 12, 2022	13.49	13.55	13.33	13.41
6377	NASDAQ	OSBC	Tue, Oct 11, 2022	13.28	13.61	13.28	13.50
6376	NASDAQ	OSBC	Mon, Oct 10, 2022	13.26	13.58	13.26	13.45
6375	NASDAQ	OSBC	Fri, Oct 7, 2022	13.58	13.58	13.21	13.26
6374	NASDAQ	OSBC	Thu, Oct 6, 2022	13.35	13.57	13.33	13.57
6373	NASDAQ	OSBC	Wed, Oct 5, 2022	13.37	13.53	13.33	13.47
6372	NASDAQ	OSBC	Tue, Oct 4, 2022	13.28	13.62	13.28	13.59
6371	NASDAQ	OSBC	Mon, Oct 3, 2022	13.11	13.28	12.91	13.20
6370	NASDAQ	OSBC	Fri, Sep 30, 2022	13.17	13.35	13.03	13.05
6369	NASDAQ	OSBC	Thu, Sep 29, 2022	13.22	13.26	13.06	13.24
6368	NASDAQ	OSBC	Wed, Sep 28, 2022	13.25	13.49	13.15	13.35
6367	NASDAQ	OSBC	Tue, Sep 27, 2022	13.57	13.57	13.14	13.24
6366	NASDAQ	OSBC	Mon, Sep 26, 2022	13.46	13.69	13.45	13.48
6365	NASDAQ	OSBC	Fri, Sep 23, 2022	13.55	13.61	13.39	13.54
6364	NASDAQ	OSBC	Thu, Sep 22, 2022	14.03	14.08	13.62	13.73
6363	NASDAQ	OSBC	Wed, Sep 21, 2022	14.20	14.25	13.91	13.91
6362	NASDAQ	OSBC	Tue, Sep 20, 2022	13.91	14.16	13.89	14.12
6361	NASDAQ	OSBC	Mon, Sep 19, 2022	13.53	14.02	13.52	14.00
6360	NASDAQ	OSBC	Fri, Sep 16, 2022	13.46	13.82	13.20	13.69
6359	NASDAQ	OSBC	Thu, Sep 15, 2022	13.33	13.63	13.23	13.53
6358	NASDAQ	OSBC	Wed, Sep 14, 2022	13.35	13.53	13.21	13.37
6357	NASDAQ	OSBC	Tue, Sep 13, 2022	13.72	13.74	13.34	13.38
6356	NASDAQ	OSBC	Mon, Sep 12, 2022	13.72	13.93	13.65	13.91
6355	NASDAQ	OSBC	Fri, Sep 9, 2022	13.56	13.74	13.56	13.72
6354	NASDAQ	OSBC	Thu, Sep 8, 2022	13.27	13.54	13.21	13.53
6353	NASDAQ	OSBC	Wed, Sep 7, 2022	13.14	13.39	13.03	13.36
6352	NASDAQ	OSBC	Tue, Sep 6, 2022	13.63	13.63	13.14	13.22
6351	NASDAQ	OSBC	Fri, Sep 2, 2022	13.71	13.80	13.42	13.50
6350	NASDAQ	OSBC	Thu, Sep 1, 2022	13.67	13.67	13.46	13.60
6349	NASDAQ	OSBC	Wed, Aug 31, 2022	13.76	13.81	13.69	13.72
6348	NASDAQ	OSBC	Tue, Aug 30, 2022	13.79	13.83	13.69	13.79
6347	NASDAQ	OSBC	Mon, Aug 29, 2022	14.03	14.04	13.81	13.83
6346	NASDAQ	OSBC	Fri, Aug 26, 2022	14.36	14.37	14.04	14.07
6345	NASDAQ	OSBC	Thu, Aug 25, 2022	14.22	14.38	14.15	14.36
6344	NASDAQ	OSBC	Wed, Aug 24, 2022	14.18	14.25	14.11	14.20
6343	NASDAQ	OSBC	Tue, Aug 23, 2022	14.55	14.74	14.23	14.23
6342	NASDAQ	OSBC	Mon, Aug 22, 2022	14.59	14.73	14.39	14.50
6341	NASDAQ	OSBC	Fri, Aug 19, 2022	14.64	14.71	14.55	14.69
6340	NASDAQ	OSBC	Thu, Aug 18, 2022	14.60	14.71	14.47	14.67
6339	NASDAQ	OSBC	Wed, Aug 17, 2022	14.56	14.62	14.43	14.58
6338	NASDAQ	OSBC	Tue, Aug 16, 2022	14.75	14.82	14.53	14.71
6337	NASDAQ	OSBC	Mon, Aug 15, 2022	14.48	14.75	14.40	14.75
6336	NASDAQ	OSBC	Fri, Aug 12, 2022	14.50	14.79	14.50	14.73
6335	NASDAQ	OSBC	Thu, Aug 11, 2022	14.45	14.50	14.37	14.43
6334	NASDAQ	OSBC	Wed, Aug 10, 2022	14.13	14.36	14.09	14.28
6333	NASDAQ	OSBC	Tue, Aug 9, 2022	13.95	14.06	13.90	13.99
6332	NASDAQ	OSBC	Mon, Aug 8, 2022	14.11	14.20	13.86	13.95
6331	NASDAQ	OSBC	Fri, Aug 5, 2022	13.95	14.20	13.87	14.03
6330	NASDAQ	OSBC	Thu, Aug 4, 2022	14.19	14.55	13.96	14.01
6329	NASDAQ	OSBC	Wed, Aug 3, 2022	14.14	14.33	13.95	14.26
6328	NASDAQ	OSBC	Tue, Aug 2, 2022	14.16	14.22	14.04	14.06
6327	NASDAQ	OSBC	Mon, Aug 1, 2022	13.91	14.31	13.78	14.26
6326	NASDAQ	OSBC	Fri, Jul 29, 2022	14.20	14.34	13.98	14.05
6325	NASDAQ	OSBC	Thu, Jul 28, 2022	14.81	14.81	13.31	14.20
6324	NASDAQ	OSBC	Wed, Jul 27, 2022	14.62	14.88	14.48	14.86
6323	NASDAQ	OSBC	Tue, Jul 26, 2022	14.58	14.73	14.46	14.50
6322	NASDAQ	OSBC	Mon, Jul 25, 2022	14.50	14.76	14.50	14.67
6321	NASDAQ	OSBC	Fri, Jul 22, 2022	14.74	15.00	14.38	14.48
6320	NASDAQ	OSBC	Thu, Jul 21, 2022	14.43	14.75	14.33	14.74
6319	NASDAQ	OSBC	Wed, Jul 20, 2022	14.52	14.57	14.38	14.55
6318	NASDAQ	OSBC	Tue, Jul 19, 2022	14.26	14.63	14.25	14.55
6317	NASDAQ	OSBC	Mon, Jul 18, 2022	14.32	14.49	14.22	14.26
6316	NASDAQ	OSBC	Fri, Jul 15, 2022	13.90	14.30	13.73	14.14
6315	NASDAQ	OSBC	Thu, Jul 14, 2022	13.82	13.85	13.43	13.58
6314	NASDAQ	OSBC	Wed, Jul 13, 2022	14.28	14.32	13.93	14.05
6313	NASDAQ	OSBC	Tue, Jul 12, 2022	14.34	14.66	14.34	14.40
6312	NASDAQ	OSBC	Mon, Jul 11, 2022	14.29	14.47	14.23	14.37
6311	NASDAQ	OSBC	Fri, Jul 8, 2022	14.25	14.36	14.13	14.32
6310	NASDAQ	OSBC	Thu, Jul 7, 2022	14.30	14.47	14.10	14.20
6309	NASDAQ	OSBC	Wed, Jul 6, 2022	13.80	14.09	13.65	14.07
6308	NASDAQ	OSBC	Tue, Jul 5, 2022	13.63	13.86	13.44	13.85
6307	NASDAQ	OSBC	Fri, Jul 1, 2022	13.29	13.97	13.29	13.90
6306	NASDAQ	OSBC	Thu, Jun 30, 2022	13.46	13.60	13.28	13.38
6305	NASDAQ	OSBC	Wed, Jun 29, 2022	13.72	13.74	13.50	13.60
6304	NASDAQ	OSBC	Tue, Jun 28, 2022	13.87	14.03	13.74	13.74
6303	NASDAQ	OSBC	Mon, Jun 27, 2022	13.61	13.94	13.61	13.78
6302	NASDAQ	OSBC	Fri, Jun 24, 2022	13.56	13.90	13.44	13.46
6301	NASDAQ	OSBC	Thu, Jun 23, 2022	14.23	14.48	13.47	13.51
6300	NASDAQ	OSBC	Wed, Jun 22, 2022	13.92	14.30	13.92	14.24
6299	NASDAQ	OSBC	Tue, Jun 21, 2022	14.00	14.20	13.90	14.09
6298	NASDAQ	OSBC	Fri, Jun 17, 2022	13.73	14.00	13.72	13.82
6297	NASDAQ	OSBC	Thu, Jun 16, 2022	14.27	14.28	13.59	13.66
6296	NASDAQ	OSBC	Wed, Jun 15, 2022	14.23	14.65	14.17	14.48
6295	NASDAQ	OSBC	Tue, Jun 14, 2022	14.18	14.22	13.94	14.10
6294	NASDAQ	OSBC	Mon, Jun 13, 2022	14.21	14.60	13.98	14.09
6293	NASDAQ	OSBC	Fri, Jun 10, 2022	14.72	14.91	14.35	14.44
6292	NASDAQ	OSBC	Thu, Jun 9, 2022	15.15	15.15	14.79	14.90
6291	NASDAQ	OSBC	Wed, Jun 8, 2022	15.31	15.31	15.05	15.18
6290	NASDAQ	OSBC	Tue, Jun 7, 2022	15.58	15.59	15.16	15.38
6289	NASDAQ	OSBC	Mon, Jun 6, 2022	15.57	15.68	15.50	15.60
6288	NASDAQ	OSBC	Fri, Jun 3, 2022	15.54	15.63	15.32	15.44
6287	NASDAQ	OSBC	Thu, Jun 2, 2022	15.41	15.63	15.23	15.50
6286	NASDAQ	OSBC	Wed, Jun 1, 2022	15.28	15.38	15.10	15.31
6285	NASDAQ	OSBC	Tue, May 31, 2022	15.01	15.36	14.79	15.27
6284	NASDAQ	OSBC	Fri, May 27, 2022	15.10	15.22	14.95	14.99
6283	NASDAQ	OSBC	Thu, May 26, 2022	14.93	15.16	14.89	15.07
6282	NASDAQ	OSBC	Wed, May 25, 2022	14.62	14.97	14.52	14.86
6281	NASDAQ	OSBC	Tue, May 24, 2022	14.41	14.63	14.23	14.63
6280	NASDAQ	OSBC	Mon, May 23, 2022	14.13	14.53	14.13	14.52
6279	NASDAQ	OSBC	Fri, May 20, 2022	13.85	14.10	13.78	13.94
6278	NASDAQ	OSBC	Thu, May 19, 2022	13.81	13.96	13.72	13.84
6277	NASDAQ	OSBC	Wed, May 18, 2022	14.18	14.25	13.92	14.01
6276	NASDAQ	OSBC	Tue, May 17, 2022	14.06	14.34	14.05	14.33
6275	NASDAQ	OSBC	Mon, May 16, 2022	13.76	14.02	13.75	13.86
6274	NASDAQ	OSBC	Fri, May 13, 2022	13.85	14.05	13.71	13.83
6273	NASDAQ	OSBC	Thu, May 12, 2022	13.81	13.87	13.62	13.84
6272	NASDAQ	OSBC	Wed, May 11, 2022	14.00	14.21	13.88	13.92
6271	NASDAQ	OSBC	Tue, May 10, 2022	14.04	14.47	13.80	13.96
6270	NASDAQ	OSBC	Mon, May 9, 2022	14.08	14.11	13.85	13.93
6269	NASDAQ	OSBC	Fri, May 6, 2022	14.26	14.44	14.01	14.16
6268	NASDAQ	OSBC	Thu, May 5, 2022	14.50	14.50	14.07	14.26
6267	NASDAQ	OSBC	Wed, May 4, 2022	14.44	14.61	14.21	14.55
6266	NASDAQ	OSBC	Tue, May 3, 2022	14.18	14.47	14.07	14.38
6265	NASDAQ	OSBC	Mon, May 2, 2022	13.98	14.29	13.94	14.26
6264	NASDAQ	OSBC	Fri, Apr 29, 2022	14.09	14.33	13.74	13.77
6263	NASDAQ	OSBC	Thu, Apr 28, 2022	13.69	14.08	13.46	14.02
6262	NASDAQ	OSBC	Wed, Apr 27, 2022	13.80	13.80	13.40	13.51
6261	NASDAQ	OSBC	Tue, Apr 26, 2022	13.94	13.97	13.57	13.72
6260	NASDAQ	OSBC	Mon, Apr 25, 2022	14.11	14.11	13.67	14.01
6259	NASDAQ	OSBC	Fri, Apr 22, 2022	14.50	14.51	14.12	14.14
6258	NASDAQ	OSBC	Thu, Apr 21, 2022	14.94	15.02	14.57	14.60
6257	NASDAQ	OSBC	Wed, Apr 20, 2022	14.74	15.01	14.68	14.88
6256	NASDAQ	OSBC	Tue, Apr 19, 2022	14.21	14.63	14.12	14.61
6255	NASDAQ	OSBC	Mon, Apr 18, 2022	14.08	14.26	14.02	14.17
6254	NASDAQ	OSBC	Thu, Apr 14, 2022	14.34	14.46	13.97	14.08
6253	NASDAQ	OSBC	Wed, Apr 13, 2022	14.12	14.48	14.12	14.42
6252	NASDAQ	OSBC	Tue, Apr 12, 2022	14.20	14.45	14.19	14.25
6251	NASDAQ	OSBC	Mon, Apr 11, 2022	14.08	14.33	14.08	14.24
6250	NASDAQ	OSBC	Fri, Apr 8, 2022	13.99	14.15	13.93	14.09
6249	NASDAQ	OSBC	Thu, Apr 7, 2022	13.94	14.00	13.79	13.96
6248	NASDAQ	OSBC	Wed, Apr 6, 2022	14.04	14.16	13.84	13.86
6247	NASDAQ	OSBC	Tue, Apr 5, 2022	14.34	14.44	14.09	14.11
6246	NASDAQ	OSBC	Mon, Apr 4, 2022	14.61	14.65	14.20	14.30
6245	NASDAQ	OSBC	Fri, Apr 1, 2022	14.69	15.04	14.38	14.64
6244	NASDAQ	OSBC	Thu, Mar 31, 2022	14.73	14.84	14.49	14.51
6243	NASDAQ	OSBC	Wed, Mar 30, 2022	15.16	15.16	14.52	14.63
6242	NASDAQ	OSBC	Tue, Mar 29, 2022	14.98	15.30	14.93	15.11
6241	NASDAQ	OSBC	Mon, Mar 28, 2022	15.47	15.47	14.83	14.96
6240	NASDAQ	OSBC	Fri, Mar 25, 2022	14.63	15.17	14.37	15.16
6239	NASDAQ	OSBC	Thu, Mar 24, 2022	14.66	14.66	14.39	14.57
6238	NASDAQ	OSBC	Wed, Mar 23, 2022	15.12	15.48	14.51	14.51
6237	NASDAQ	OSBC	Tue, Mar 22, 2022	14.75	15.41	14.75	15.04
6236	NASDAQ	OSBC	Mon, Mar 21, 2022	14.24	14.95	14.11	14.72
6235	NASDAQ	OSBC	Fri, Mar 18, 2022	14.34	14.34	13.62	13.63
6234	NASDAQ	OSBC	Thu, Mar 17, 2022	14.22	14.36	14.12	14.32
6233	NASDAQ	OSBC	Wed, Mar 16, 2022	14.33	14.43	14.21	14.36
6232	NASDAQ	OSBC	Tue, Mar 15, 2022	14.22	14.34	14.07	14.20
6231	NASDAQ	OSBC	Mon, Mar 14, 2022	14.30	14.55	14.14	14.19
6230	NASDAQ	OSBC	Fri, Mar 11, 2022	14.30	14.54	14.16	14.21
6229	NASDAQ	OSBC	Thu, Mar 10, 2022	13.93	14.24	13.93	14.21
6228	NASDAQ	OSBC	Wed, Mar 9, 2022	14.01	14.25	14.01	14.08
6227	NASDAQ	OSBC	Tue, Mar 8, 2022	13.99	14.15	13.75	13.76
6226	NASDAQ	OSBC	Mon, Mar 7, 2022	14.11	14.49	13.93	13.95
6225	NASDAQ	OSBC	Fri, Mar 4, 2022	14.20	14.26	14.00	14.18
6224	NASDAQ	OSBC	Thu, Mar 3, 2022	14.27	14.38	14.20	14.38
6223	NASDAQ	OSBC	Wed, Mar 2, 2022	13.94	14.36	13.94	14.24
6222	NASDAQ	OSBC	Tue, Mar 1, 2022	14.24	14.24	13.72	13.85
6221	NASDAQ	OSBC	Mon, Feb 28, 2022	14.07	14.29	14.01	14.23
6220	NASDAQ	OSBC	Fri, Feb 25, 2022	14.08	14.29	13.94	14.26
6219	NASDAQ	OSBC	Thu, Feb 24, 2022	13.95	14.02	13.50	14.02
6218	NASDAQ	OSBC	Wed, Feb 23, 2022	14.16	14.41	14.16	14.23
6217	NASDAQ	OSBC	Tue, Feb 22, 2022	14.53	14.53	13.95	14.05
6216	NASDAQ	OSBC	Fri, Feb 18, 2022	14.29	14.67	14.29	14.58
6215	NASDAQ	OSBC	Thu, Feb 17, 2022	14.50	14.50	14.22	14.34
6214	NASDAQ	OSBC	Wed, Feb 16, 2022	14.66	14.91	14.53	14.56
6213	NASDAQ	OSBC	Tue, Feb 15, 2022	14.41	14.63	14.33	14.53
6212	NASDAQ	OSBC	Mon, Feb 14, 2022	14.45	14.45	14.09	14.25
6211	NASDAQ	OSBC	Fri, Feb 11, 2022	14.12	14.40	14.08	14.34
6210	NASDAQ	OSBC	Thu, Feb 10, 2022	14.08	14.29	13.96	14.13
6209	NASDAQ	OSBC	Wed, Feb 9, 2022	14.36	14.38	14.01	14.03
6208	NASDAQ	OSBC	Tue, Feb 8, 2022	14.05	14.43	14.05	14.36
6207	NASDAQ	OSBC	Mon, Feb 7, 2022	14.04	14.16	13.95	14.08
6206	NASDAQ	OSBC	Fri, Feb 4, 2022	13.91	14.08	13.74	14.00
6205	NASDAQ	OSBC	Thu, Feb 3, 2022	13.70	13.93	13.47	13.86
6204	NASDAQ	OSBC	Wed, Feb 2, 2022	13.65	13.91	13.54	13.71
6203	NASDAQ	OSBC	Tue, Feb 1, 2022	13.38	13.65	13.24	13.59
6202	NASDAQ	OSBC	Mon, Jan 31, 2022	13.10	13.45	12.89	13.43
6201	NASDAQ	OSBC	Fri, Jan 28, 2022	13.48	13.75	13.00	13.25
6200	NASDAQ	OSBC	Thu, Jan 27, 2022	13.67	13.71	13.23	13.33
6199	NASDAQ	OSBC	Wed, Jan 26, 2022	13.48	13.79	13.39	13.56
6198	NASDAQ	OSBC	Tue, Jan 25, 2022	13.40	13.58	13.05	13.51
6197	NASDAQ	OSBC	Mon, Jan 24, 2022	13.29	13.56	13.25	13.50
6196	NASDAQ	OSBC	Fri, Jan 21, 2022	13.28	13.89	13.21	13.42
6195	NASDAQ	OSBC	Thu, Jan 20, 2022	13.67	13.79	13.39	13.43
6194	NASDAQ	OSBC	Wed, Jan 19, 2022	14.03	14.03	13.59	13.63
6193	NASDAQ	OSBC	Tue, Jan 18, 2022	14.03	14.19	13.95	13.98
6192	NASDAQ	OSBC	Fri, Jan 14, 2022	13.68	14.19	13.68	14.14
6191	NASDAQ	OSBC	Thu, Jan 13, 2022	13.54	13.85	13.54	13.76
6190	NASDAQ	OSBC	Wed, Jan 12, 2022	13.72	13.78	13.37	13.57
6189	NASDAQ	OSBC	Tue, Jan 11, 2022	13.39	13.73	13.23	13.69
6188	NASDAQ	OSBC	Mon, Jan 10, 2022	13.55	13.55	13.10	13.33
6187	NASDAQ	OSBC	Fri, Jan 7, 2022	13.45	13.62	13.31	13.60
6186	NASDAQ	OSBC	Thu, Jan 6, 2022	12.90	13.43	12.90	13.38
6185	NASDAQ	OSBC	Wed, Jan 5, 2022	12.86	12.96	12.68	12.82
6184	NASDAQ	OSBC	Tue, Jan 4, 2022	12.82	12.96	12.69	12.79
6183	NASDAQ	OSBC	Mon, Jan 3, 2022	12.59	12.85	12.55	12.70
6182	NASDAQ	OSBC	Fri, Dec 31, 2021	12.54	12.69	12.47	12.59
6181	NASDAQ	OSBC	Thu, Dec 30, 2021	12.79	12.90	12.44	12.60
6180	NASDAQ	OSBC	Wed, Dec 29, 2021	12.82	12.89	12.75	12.81
6179	NASDAQ	OSBC	Tue, Dec 28, 2021	12.72	12.93	12.51	12.81
6178	NASDAQ	OSBC	Mon, Dec 27, 2021	12.89	12.89	12.54	12.78
6177	NASDAQ	OSBC	Thu, Dec 23, 2021	12.58	12.74	12.53	12.63
6176	NASDAQ	OSBC	Wed, Dec 22, 2021	12.36	12.54	12.22	12.50
6175	NASDAQ	OSBC	Tue, Dec 21, 2021	12.40	12.61	12.26	12.37
6174	NASDAQ	OSBC	Mon, Dec 20, 2021	12.64	12.79	12.22	12.34
6173	NASDAQ	OSBC	Fri, Dec 17, 2021	12.78	12.96	12.51	12.74
6172	NASDAQ	OSBC	Thu, Dec 16, 2021	12.50	12.86	12.40	12.78
6171	NASDAQ	OSBC	Wed, Dec 15, 2021	12.19	12.45	11.98	12.39
6170	NASDAQ	OSBC	Tue, Dec 14, 2021	11.95	12.25	11.95	12.12
6169	NASDAQ	OSBC	Mon, Dec 13, 2021	12.13	12.13	11.99	12.03
6168	NASDAQ	OSBC	Fri, Dec 10, 2021	12.43	12.43	12.08	12.26
6167	NASDAQ	OSBC	Thu, Dec 9, 2021	12.61	12.87	12.42	12.43
6166	NASDAQ	OSBC	Wed, Dec 8, 2021	12.50	12.63	12.26	12.61
6165	NASDAQ	OSBC	Tue, Dec 7, 2021	12.58	12.72	12.44	12.50
6164	NASDAQ	OSBC	Mon, Dec 6, 2021	12.51	12.68	12.39	12.53
6163	NASDAQ	OSBC	Fri, Dec 3, 2021	12.78	12.78	12.24	12.34
6162	NASDAQ	OSBC	Thu, Dec 2, 2021	12.37	12.82	12.37	12.72
6161	NASDAQ	OSBC	Wed, Dec 1, 2021	12.60	13.11	12.31	12.35
6160	NASDAQ	OSBC	Tue, Nov 30, 2021	12.50	12.91	12.18	12.35
6159	NASDAQ	OSBC	Mon, Nov 29, 2021	13.00	13.00	12.51	12.57
6158	NASDAQ	OSBC	Fri, Nov 26, 2021	13.09	13.09	12.61	12.80
6157	NASDAQ	OSBC	Wed, Nov 24, 2021	13.50	13.57	13.45	13.46
6156	NASDAQ	OSBC	Tue, Nov 23, 2021	13.46	13.57	13.45	13.51
6155	NASDAQ	OSBC	Mon, Nov 22, 2021	13.45	13.74	13.41	13.43
6154	NASDAQ	OSBC	Fri, Nov 19, 2021	13.36	13.41	13.25	13.35
6153	NASDAQ	OSBC	Thu, Nov 18, 2021	13.45	13.50	13.32	13.46
6152	NASDAQ	OSBC	Wed, Nov 17, 2021	13.53	13.55	13.12	13.48
6151	NASDAQ	OSBC	Tue, Nov 16, 2021	13.64	13.65	13.50	13.57
6150	NASDAQ	OSBC	Mon, Nov 15, 2021	13.75	13.75	13.62	13.69
6149	NASDAQ	OSBC	Fri, Nov 12, 2021	13.94	13.94	13.62	13.76
6148	NASDAQ	OSBC	Thu, Nov 11, 2021	13.90	13.93	13.82	13.87
6147	NASDAQ	OSBC	Wed, Nov 10, 2021	13.90	13.99	13.85	13.88
6146	NASDAQ	OSBC	Tue, Nov 9, 2021	13.90	14.09	13.77	13.84
6145	NASDAQ	OSBC	Mon, Nov 8, 2021	14.23	14.23	13.89	13.99
6144	NASDAQ	OSBC	Fri, Nov 5, 2021	13.65	14.21	13.65	13.94
6143	NASDAQ	OSBC	Thu, Nov 4, 2021	13.70	13.82	13.55	13.72
6142	NASDAQ	OSBC	Wed, Nov 3, 2021	13.49	13.91	13.49	13.81
6141	NASDAQ	OSBC	Tue, Nov 2, 2021	13.73	13.73	13.46	13.57
6140	NASDAQ	OSBC	Mon, Nov 1, 2021	13.70	13.82	13.70	13.75
6139	NASDAQ	OSBC	Fri, Oct 29, 2021	13.36	13.61	13.27	13.54
6138	NASDAQ	OSBC	Thu, Oct 28, 2021	13.19	13.42	13.19	13.40
6137	NASDAQ	OSBC	Wed, Oct 27, 2021	13.58	13.64	13.18	13.20
6136	NASDAQ	OSBC	Tue, Oct 26, 2021	13.77	13.80	13.63	13.64
6135	NASDAQ	OSBC	Mon, Oct 25, 2021	13.83	13.87	13.71	13.74
6134	NASDAQ	OSBC	Fri, Oct 22, 2021	13.49	13.82	13.47	13.74
6133	NASDAQ	OSBC	Thu, Oct 21, 2021	13.32	13.67	13.03	13.47
6132	NASDAQ	OSBC	Wed, Oct 20, 2021	13.14	13.42	13.14	13.24
6131	NASDAQ	OSBC	Tue, Oct 19, 2021	13.19	13.28	13.08	13.17
6130	NASDAQ	OSBC	Mon, Oct 18, 2021	13.29	13.38	13.11	13.17
6129	NASDAQ	OSBC	Fri, Oct 15, 2021	13.37	13.41	13.22	13.26
6128	NASDAQ	OSBC	Thu, Oct 14, 2021	13.31	13.40	13.17	13.24
6127	NASDAQ	OSBC	Wed, Oct 13, 2021	13.40	13.42	13.16	13.24
6126	NASDAQ	OSBC	Tue, Oct 12, 2021	13.39	13.48	13.36	13.42
6125	NASDAQ	OSBC	Mon, Oct 11, 2021	13.40	13.60	13.34	13.43
6124	NASDAQ	OSBC	Fri, Oct 8, 2021	13.34	13.62	12.85	13.53
6123	NASDAQ	OSBC	Thu, Oct 7, 2021	13.37	13.47	13.30	13.41
6122	NASDAQ	OSBC	Wed, Oct 6, 2021	13.31	13.35	12.98	13.25
6121	NASDAQ	OSBC	Tue, Oct 5, 2021	13.43	13.48	13.25	13.38
6120	NASDAQ	OSBC	Mon, Oct 4, 2021	13.23	13.40	12.99	13.36
6119	NASDAQ	OSBC	Fri, Oct 1, 2021	13.12	13.30	12.96	13.21
6118	NASDAQ	OSBC	Thu, Sep 30, 2021	13.18	13.30	13.05	13.06
6117	NASDAQ	OSBC	Wed, Sep 29, 2021	13.05	13.25	12.98	13.19
6116	NASDAQ	OSBC	Tue, Sep 28, 2021	13.14	13.30	12.98	13.08
6115	NASDAQ	OSBC	Mon, Sep 27, 2021	12.36	13.17	12.36	13.02
6114	NASDAQ	OSBC	Fri, Sep 24, 2021	11.98	12.41	11.98	12.37
6113	NASDAQ	OSBC	Thu, Sep 23, 2021	11.88	12.25	11.84	12.00
6112	NASDAQ	OSBC	Wed, Sep 22, 2021	11.95	11.95	11.81	11.82
6111	NASDAQ	OSBC	Tue, Sep 21, 2021	11.95	11.95	11.76	11.81
6110	NASDAQ	OSBC	Mon, Sep 20, 2021	12.09	12.26	11.73	11.89
6109	NASDAQ	OSBC	Fri, Sep 17, 2021	12.15	12.36	11.95	12.31
6108	NASDAQ	OSBC	Thu, Sep 16, 2021	12.27	12.32	12.06	12.09
6107	NASDAQ	OSBC	Wed, Sep 15, 2021	12.05	12.24	11.95	12.20
6106	NASDAQ	OSBC	Tue, Sep 14, 2021	12.19	12.24	11.97	12.02
6105	NASDAQ	OSBC	Mon, Sep 13, 2021	11.97	12.21	11.87	12.15
6104	NASDAQ	OSBC	Fri, Sep 10, 2021	12.04	12.04	11.82	11.88
6103	NASDAQ	OSBC	Thu, Sep 9, 2021	12.02	12.08	11.29	11.98
6102	NASDAQ	OSBC	Wed, Sep 8, 2021	11.86	12.01	11.81	12.00
6101	NASDAQ	OSBC	Tue, Sep 7, 2021	11.81	11.95	11.80	11.89
6100	NASDAQ	OSBC	Fri, Sep 3, 2021	11.96	11.96	11.74	11.81
6099	NASDAQ	OSBC	Thu, Sep 2, 2021	11.90	12.01	11.85	11.90
6098	NASDAQ	OSBC	Wed, Sep 1, 2021	11.77	11.99	11.62	11.90
6097	NASDAQ	OSBC	Tue, Aug 31, 2021	11.80	11.86	11.73	11.76
6096	NASDAQ	OSBC	Mon, Aug 30, 2021	11.98	12.07	11.68	11.71
6095	NASDAQ	OSBC	Fri, Aug 27, 2021	11.83	12.05	11.83	11.99
6094	NASDAQ	OSBC	Thu, Aug 26, 2021	11.56	11.98	11.56	11.82
6093	NASDAQ	OSBC	Wed, Aug 25, 2021	11.88	11.94	11.79	11.83
6092	NASDAQ	OSBC	Tue, Aug 24, 2021	11.90	11.95	11.80	11.82
6091	NASDAQ	OSBC	Mon, Aug 23, 2021	11.88	11.95	11.87	11.90
6090	NASDAQ	OSBC	Fri, Aug 20, 2021	11.74	11.97	11.72	11.80
6089	NASDAQ	OSBC	Thu, Aug 19, 2021	11.92	11.92	11.62	11.80
6088	NASDAQ	OSBC	Wed, Aug 18, 2021	11.94	12.12	11.90	11.93
6087	NASDAQ	OSBC	Tue, Aug 17, 2021	12.01	12.19	11.95	12.00
6086	NASDAQ	OSBC	Mon, Aug 16, 2021	12.03	12.17	11.71	12.07
6085	NASDAQ	OSBC	Fri, Aug 13, 2021	11.69	12.15	11.69	12.05
6084	NASDAQ	OSBC	Thu, Aug 12, 2021	11.75	11.77	11.43	11.68
6083	NASDAQ	OSBC	Wed, Aug 11, 2021	11.50	11.52	11.43	11.50
6082	NASDAQ	OSBC	Tue, Aug 10, 2021	11.38	11.60	11.28	11.46
6081	NASDAQ	OSBC	Mon, Aug 9, 2021	11.49	11.75	11.26	11.38
6080	NASDAQ	OSBC	Fri, Aug 6, 2021	11.48	11.69	11.47	11.47
6079	NASDAQ	OSBC	Thu, Aug 5, 2021	11.24	11.41	11.24	11.31
6078	NASDAQ	OSBC	Wed, Aug 4, 2021	11.21	11.45	11.16	11.20
6077	NASDAQ	OSBC	Tue, Aug 3, 2021	11.38	11.40	11.20	11.34
6076	NASDAQ	OSBC	Mon, Aug 2, 2021	11.85	11.85	11.37	11.43
6075	NASDAQ	OSBC	Fri, Jul 30, 2021	11.87	11.96	11.56	11.58
6074	NASDAQ	OSBC	Thu, Jul 29, 2021	11.78	11.94	11.71	11.85
6073	NASDAQ	OSBC	Wed, Jul 28, 2021	11.88	12.00	11.61	11.85
6072	NASDAQ	OSBC	Tue, Jul 27, 2021	11.75	12.00	11.66	11.87
6071	NASDAQ	OSBC	Mon, Jul 26, 2021	11.78	12.19	11.66	11.74
6070	NASDAQ	OSBC	Fri, Jul 23, 2021	11.97	12.03	11.66	11.76
6069	NASDAQ	OSBC	Thu, Jul 22, 2021	12.29	12.29	11.90	11.91
6068	NASDAQ	OSBC	Wed, Jul 21, 2021	12.52	12.69	12.40	12.41
6067	NASDAQ	OSBC	Tue, Jul 20, 2021	12.61	12.70	12.16	12.34
6066	NASDAQ	OSBC	Mon, Jul 19, 2021	12.06	12.36	12.02	12.17
6065	NASDAQ	OSBC	Fri, Jul 16, 2021	12.50	12.50	12.25	12.27
6064	NASDAQ	OSBC	Thu, Jul 15, 2021	12.13	12.45	12.10	12.38
6063	NASDAQ	OSBC	Wed, Jul 14, 2021	12.25	12.41	12.09	12.18
6062	NASDAQ	OSBC	Tue, Jul 13, 2021	12.49	12.49	12.13	12.20
6061	NASDAQ	OSBC	Mon, Jul 12, 2021	12.23	12.67	12.18	12.54
6060	NASDAQ	OSBC	Fri, Jul 9, 2021	12.20	12.44	12.14	12.35
6059	NASDAQ	OSBC	Thu, Jul 8, 2021	11.86	12.20	11.86	11.97
6058	NASDAQ	OSBC	Wed, Jul 7, 2021	12.08	12.23	11.99	12.14
6057	NASDAQ	OSBC	Tue, Jul 6, 2021	12.36	12.36	12.00	12.17
6056	NASDAQ	OSBC	Fri, Jul 2, 2021	12.29	12.60	12.29	12.40
6055	NASDAQ	OSBC	Thu, Jul 1, 2021	12.45	12.61	12.37	12.57
6054	NASDAQ	OSBC	Wed, Jun 30, 2021	12.35	12.51	12.33	12.40
6053	NASDAQ	OSBC	Tue, Jun 29, 2021	12.66	12.66	12.41	12.44
6052	NASDAQ	OSBC	Mon, Jun 28, 2021	13.08	13.13	12.42	12.56
6051	NASDAQ	OSBC	Fri, Jun 25, 2021	13.06	13.24	12.68	12.75
6050	NASDAQ	OSBC	Thu, Jun 24, 2021	12.86	13.07	12.77	13.05
6049	NASDAQ	OSBC	Wed, Jun 23, 2021	12.74	12.93	12.70	12.77
6048	NASDAQ	OSBC	Tue, Jun 22, 2021	12.91	12.91	12.56	12.75
6047	NASDAQ	OSBC	Mon, Jun 21, 2021	12.89	12.99	12.49	12.91
6046	NASDAQ	OSBC	Fri, Jun 18, 2021	12.80	13.25	12.29	12.35
6045	NASDAQ	OSBC	Thu, Jun 17, 2021	13.53	13.81	13.00	13.03
6044	NASDAQ	OSBC	Wed, Jun 16, 2021	13.43	13.63	13.28	13.55
6043	NASDAQ	OSBC	Tue, Jun 15, 2021	13.42	13.54	13.30	13.46
6042	NASDAQ	OSBC	Mon, Jun 14, 2021	13.60	13.60	13.25	13.42
6041	NASDAQ	OSBC	Fri, Jun 11, 2021	13.65	13.72	13.51	13.56
6040	NASDAQ	OSBC	Thu, Jun 10, 2021	13.90	13.90	13.57	13.59
6039	NASDAQ	OSBC	Wed, Jun 9, 2021	13.77	13.82	13.72	13.79
6038	NASDAQ	OSBC	Tue, Jun 8, 2021	13.84	13.92	13.77	13.86
6037	NASDAQ	OSBC	Mon, Jun 7, 2021	13.98	14.10	13.83	13.92
6036	NASDAQ	OSBC	Fri, Jun 4, 2021	13.87	13.98	13.75	13.95
6035	NASDAQ	OSBC	Thu, Jun 3, 2021	13.96	14.00	13.85	13.90
6034	NASDAQ	OSBC	Wed, Jun 2, 2021	14.19	14.19	13.88	13.94
6033	NASDAQ	OSBC	Tue, Jun 1, 2021	13.92	14.15	13.76	14.10
6032	NASDAQ	OSBC	Fri, May 28, 2021	13.50	13.90	13.50	13.86
6031	NASDAQ	OSBC	Thu, May 27, 2021	13.94	13.94	13.73	13.80
6030	NASDAQ	OSBC	Wed, May 26, 2021	13.26	13.66	13.25	13.60
6029	NASDAQ	OSBC	Tue, May 25, 2021	13.72	13.75	13.20	13.24
6028	NASDAQ	OSBC	Mon, May 24, 2021	13.99	13.99	13.46	13.75
6027	NASDAQ	OSBC	Fri, May 21, 2021	14.06	14.18	13.87	13.99
6026	NASDAQ	OSBC	Thu, May 20, 2021	13.61	13.94	13.59	13.89
6025	NASDAQ	OSBC	Wed, May 19, 2021	14.00	14.00	13.47	13.87
6024	NASDAQ	OSBC	Tue, May 18, 2021	13.99	14.05	13.80	13.81
6023	NASDAQ	OSBC	Mon, May 17, 2021	14.15	14.16	13.93	14.00
6022	NASDAQ	OSBC	Fri, May 14, 2021	14.27	14.44	13.80	14.16
6021	NASDAQ	OSBC	Thu, May 13, 2021	13.80	14.36	13.69	14.25
6020	NASDAQ	OSBC	Wed, May 12, 2021	13.95	14.17	13.80	13.83
6019	NASDAQ	OSBC	Tue, May 11, 2021	14.13	14.13	13.73	13.83
6018	NASDAQ	OSBC	Mon, May 10, 2021	14.17	14.45	14.08	14.09
6017	NASDAQ	OSBC	Fri, May 7, 2021	13.82	14.10	13.82	14.06
6016	NASDAQ	OSBC	Thu, May 6, 2021	13.79	14.11	13.67	14.10
6015	NASDAQ	OSBC	Wed, May 5, 2021	13.64	13.82	13.38	13.76
6014	NASDAQ	OSBC	Tue, May 4, 2021	13.45	13.75	13.33	13.56
6013	NASDAQ	OSBC	Mon, May 3, 2021	13.42	13.66	13.31	13.63
6012	NASDAQ	OSBC	Fri, Apr 30, 2021	13.02	13.33	13.02	13.21
6011	NASDAQ	OSBC	Thu, Apr 29, 2021	13.50	13.74	13.35	13.39
6010	NASDAQ	OSBC	Wed, Apr 28, 2021	13.20	13.40	13.07	13.36
6009	NASDAQ	OSBC	Tue, Apr 27, 2021	13.36	13.39	13.11	13.15
6008	NASDAQ	OSBC	Mon, Apr 26, 2021	12.67	13.50	12.67	13.36
6007	NASDAQ	OSBC	Fri, Apr 23, 2021	12.88	13.08	12.88	12.96
6006	NASDAQ	OSBC	Thu, Apr 22, 2021	12.62	13.07	12.62	12.75
6005	NASDAQ	OSBC	Wed, Apr 21, 2021	12.44	12.76	12.44	12.70
6004	NASDAQ	OSBC	Tue, Apr 20, 2021	13.38	13.38	12.45	12.48
6003	NASDAQ	OSBC	Mon, Apr 19, 2021	11.33	13.15	12.46	12.94
6002	NASDAQ	OSBC	Fri, Apr 16, 2021	13.05	13.21	12.88	13.04
6001	NASDAQ	OSBC	Thu, Apr 15, 2021	12.93	12.93	12.59	12.92
6000	NASDAQ	OSBC	Wed, Apr 14, 2021	12.83	13.12	12.67	12.96
5999	NASDAQ	OSBC	Tue, Apr 13, 2021	12.99	13.24	12.84	12.86
5998	NASDAQ	OSBC	Mon, Apr 12, 2021	13.45	13.58	13.22	13.36
5997	NASDAQ	OSBC	Fri, Apr 9, 2021	13.10	13.51	13.04	13.44
5996	NASDAQ	OSBC	Thu, Apr 8, 2021	12.86	13.11	12.75	13.05
5995	NASDAQ	OSBC	Wed, Apr 7, 2021	12.99	13.10	12.78	12.92
5994	NASDAQ	OSBC	Tue, Apr 6, 2021	13.01	13.16	12.84	12.88
5993	NASDAQ	OSBC	Mon, Apr 5, 2021	13.15	13.15	12.77	13.08
5992	NASDAQ	OSBC	Thu, Apr 1, 2021	12.97	13.50	12.82	13.16
5991	NASDAQ	OSBC	Wed, Mar 31, 2021	13.38	13.68	13.15	13.21
5990	NASDAQ	OSBC	Tue, Mar 30, 2021	13.46	13.67	13.38	13.46
5989	NASDAQ	OSBC	Mon, Mar 29, 2021	13.64	13.82	13.17	13.29
5988	NASDAQ	OSBC	Fri, Mar 26, 2021	13.54	13.88	13.25	13.69
5987	NASDAQ	OSBC	Thu, Mar 25, 2021	13.15	13.40	12.79	13.21
5986	NASDAQ	OSBC	Wed, Mar 24, 2021	13.36	13.93	13.12	13.12
5985	NASDAQ	OSBC	Tue, Mar 23, 2021	13.36	13.51	13.05	13.09
5984	NASDAQ	OSBC	Mon, Mar 22, 2021	13.36	14.05	13.21	13.54
5983	NASDAQ	OSBC	Fri, Mar 19, 2021	13.41	13.80	13.01	13.65
5982	NASDAQ	OSBC	Thu, Mar 18, 2021	13.49	14.16	13.44	13.54
5981	NASDAQ	OSBC	Wed, Mar 17, 2021	13.33	13.57	13.25	13.31
5980	NASDAQ	OSBC	Tue, Mar 16, 2021	13.65	13.66	12.95	13.16
5979	NASDAQ	OSBC	Mon, Mar 15, 2021	13.64	13.82	13.32	13.77
5978	NASDAQ	OSBC	Fri, Mar 12, 2021	13.13	13.36	13.08	13.25
5977	NASDAQ	OSBC	Thu, Mar 11, 2021	13.30	13.48	12.25	12.98
5976	NASDAQ	OSBC	Wed, Mar 10, 2021	13.28	13.59	13.10	13.34
5975	NASDAQ	OSBC	Tue, Mar 9, 2021	13.75	13.75	13.16	13.25
5974	NASDAQ	OSBC	Mon, Mar 8, 2021	13.11	13.88	13.11	13.78
5973	NASDAQ	OSBC	Fri, Mar 5, 2021	12.72	12.99	12.54	12.99
5972	NASDAQ	OSBC	Thu, Mar 4, 2021	12.61	12.97	12.32	12.43
5971	NASDAQ	OSBC	Wed, Mar 3, 2021	12.38	12.85	12.32	12.62
5970	NASDAQ	OSBC	Tue, Mar 2, 2021	12.24	12.40	12.09	12.27
5969	NASDAQ	OSBC	Mon, Mar 1, 2021	12.27	12.30	12.01	12.18
5968	NASDAQ	OSBC	Fri, Feb 26, 2021	11.79	12.30	11.57	11.97
5967	NASDAQ	OSBC	Thu, Feb 25, 2021	12.23	12.31	11.78	11.78
5966	NASDAQ	OSBC	Wed, Feb 24, 2021	11.90	12.35	11.83	12.12
5965	NASDAQ	OSBC	Tue, Feb 23, 2021	11.57	12.22	11.57	11.79
5964	NASDAQ	OSBC	Mon, Feb 22, 2021	11.34	11.70	11.34	11.55
5963	NASDAQ	OSBC	Fri, Feb 19, 2021	11.12	11.51	11.09	11.46
5962	NASDAQ	OSBC	Thu, Feb 18, 2021	11.13	11.29	11.06	11.06
5961	NASDAQ	OSBC	Wed, Feb 17, 2021	10.64	11.38	10.64	11.15
5960	NASDAQ	OSBC	Tue, Feb 16, 2021	11.37	11.50	11.32	11.33
5959	NASDAQ	OSBC	Fri, Feb 12, 2021	11.16	11.31	11.10	11.17
5958	NASDAQ	OSBC	Thu, Feb 11, 2021	11.42	11.56	11.19	11.26
5957	NASDAQ	OSBC	Wed, Feb 10, 2021	11.53	11.62	11.37	11.39
5956	NASDAQ	OSBC	Tue, Feb 9, 2021	11.29	11.59	11.29	11.50
5955	NASDAQ	OSBC	Mon, Feb 8, 2021	11.12	11.45	11.06	11.45
5954	NASDAQ	OSBC	Fri, Feb 5, 2021	11.21	11.21	10.97	11.12
5953	NASDAQ	OSBC	Thu, Feb 4, 2021	10.67	11.07	10.59	11.07
5952	NASDAQ	OSBC	Wed, Feb 3, 2021	10.44	10.64	10.35	10.61
5951	NASDAQ	OSBC	Tue, Feb 2, 2021	10.44	10.53	10.30	10.44
5950	NASDAQ	OSBC	Mon, Feb 1, 2021	9.84	10.36	9.77	10.26
5949	NASDAQ	OSBC	Fri, Jan 29, 2021	9.93	9.97	9.75	9.82
5948	NASDAQ	OSBC	Thu, Jan 28, 2021	10.14	10.20	9.78	9.83
5947	NASDAQ	OSBC	Wed, Jan 27, 2021	10.31	10.43	9.81	9.93
5946	NASDAQ	OSBC	Tue, Jan 26, 2021	10.81	10.81	10.30	10.33
5945	NASDAQ	OSBC	Mon, Jan 25, 2021	10.53	10.60	10.24	10.52
5944	NASDAQ	OSBC	Fri, Jan 22, 2021	10.37	10.69	10.27	10.63
5943	NASDAQ	OSBC	Thu, Jan 21, 2021	10.81	10.81	10.41	10.46
5942	NASDAQ	OSBC	Wed, Jan 20, 2021	10.90	10.97	10.52	10.75
5941	NASDAQ	OSBC	Tue, Jan 19, 2021	10.94	10.94	10.71	10.85
5940	NASDAQ	OSBC	Fri, Jan 15, 2021	10.71	10.86	10.66	10.84
5939	NASDAQ	OSBC	Thu, Jan 14, 2021	10.87	11.00	10.74	10.90
5938	NASDAQ	OSBC	Wed, Jan 13, 2021	11.09	11.09	10.68	10.74
5937	NASDAQ	OSBC	Tue, Jan 12, 2021	10.87	11.09	10.84	11.00
5936	NASDAQ	OSBC	Mon, Jan 11, 2021	10.62	10.94	10.62	10.81
5935	NASDAQ	OSBC	Fri, Jan 8, 2021	11.10	11.10	10.61	10.90
5934	NASDAQ	OSBC	Thu, Jan 7, 2021	11.28	11.28	11.00	11.09
5933	NASDAQ	OSBC	Wed, Jan 6, 2021	10.49	11.31	10.49	10.94
5932	NASDAQ	OSBC	Tue, Jan 5, 2021	10.06	10.41	10.01	10.22
5931	NASDAQ	OSBC	Mon, Jan 4, 2021	10.20	10.30	9.86	10.05
5930	NASDAQ	OSBC	Thu, Dec 31, 2020	10.30	10.30	10.09	10.10
5929	NASDAQ	OSBC	Wed, Dec 30, 2020	9.84	10.28	9.84	10.21
5928	NASDAQ	OSBC	Tue, Dec 29, 2020	10.10	10.10	9.88	10.09
5927	NASDAQ	OSBC	Mon, Dec 28, 2020	9.97	10.15	9.94	10.02
5926	NASDAQ	OSBC	Thu, Dec 24, 2020	10.26	10.26	9.91	9.97
5925	NASDAQ	OSBC	Wed, Dec 23, 2020	9.68	10.00	9.68	10.00
5924	NASDAQ	OSBC	Tue, Dec 22, 2020	9.70	9.96	9.44	9.83
5923	NASDAQ	OSBC	Mon, Dec 21, 2020	9.49	9.86	9.44	9.86
5922	NASDAQ	OSBC	Fri, Dec 18, 2020	10.00	10.10	9.53	9.57
5921	NASDAQ	OSBC	Thu, Dec 17, 2020	10.07	10.07	9.90	10.00
5920	NASDAQ	OSBC	Wed, Dec 16, 2020	10.23	10.29	10.04	10.12
5919	NASDAQ	OSBC	Tue, Dec 15, 2020	10.26	10.52	10.10	10.24
5918	NASDAQ	OSBC	Mon, Dec 14, 2020	10.31	10.46	9.95	10.10
5917	NASDAQ	OSBC	Fri, Dec 11, 2020	10.30	10.35	10.13	10.27
5916	NASDAQ	OSBC	Thu, Dec 10, 2020	10.31	10.37	10.30	10.33
5915	NASDAQ	OSBC	Wed, Dec 9, 2020	10.49	10.78	10.35	10.42
5914	NASDAQ	OSBC	Tue, Dec 8, 2020	10.30	10.49	10.27	10.44
5913	NASDAQ	OSBC	Mon, Dec 7, 2020	10.21	10.38	9.94	10.35
5912	NASDAQ	OSBC	Fri, Dec 4, 2020	10.35	10.39	9.89	10.32
5911	NASDAQ	OSBC	Thu, Dec 3, 2020	10.14	10.17	9.93	9.96
5910	NASDAQ	OSBC	Wed, Dec 2, 2020	9.98	10.17	9.84	10.11
5909	NASDAQ	OSBC	Tue, Dec 1, 2020	10.15	10.15	9.74	10.00
5908	NASDAQ	OSBC	Mon, Nov 30, 2020	10.09	10.09	9.66	9.66
5907	NASDAQ	OSBC	Fri, Nov 27, 2020	10.55	10.55	9.95	10.20
5906	NASDAQ	OSBC	Wed, Nov 25, 2020	10.50	10.50	10.10	10.32
5905	NASDAQ	OSBC	Tue, Nov 24, 2020	10.32	10.57	9.82	10.50
5904	NASDAQ	OSBC	Mon, Nov 23, 2020	9.72	9.88	9.67	9.73
5903	NASDAQ	OSBC	Fri, Nov 20, 2020	9.60	9.74	9.43	9.68
5902	NASDAQ	OSBC	Thu, Nov 19, 2020	9.72	9.79	9.53	9.77
5901	NASDAQ	OSBC	Wed, Nov 18, 2020	9.77	10.13	9.77	9.79
5900	NASDAQ	OSBC	Tue, Nov 17, 2020	9.99	10.02	9.66	9.95
5899	NASDAQ	OSBC	Mon, Nov 16, 2020	9.79	10.19	9.79	10.00
5898	NASDAQ	OSBC	Fri, Nov 13, 2020	9.50	9.74	9.48	9.68
5897	NASDAQ	OSBC	Thu, Nov 12, 2020	9.65	9.68	9.23	9.39
5896	NASDAQ	OSBC	Wed, Nov 11, 2020	9.99	9.99	9.71	9.84
5895	NASDAQ	OSBC	Tue, Nov 10, 2020	10.02	10.16	9.88	9.95
5894	NASDAQ	OSBC	Mon, Nov 9, 2020	9.60	10.14	9.49	9.85
5893	NASDAQ	OSBC	Fri, Nov 6, 2020	9.32	9.32	8.85	8.86
5892	NASDAQ	OSBC	Thu, Nov 5, 2020	8.78	9.24	8.78	9.18
5891	NASDAQ	OSBC	Wed, Nov 4, 2020	9.12	9.57	8.78	8.81
5890	NASDAQ	OSBC	Tue, Nov 3, 2020	9.26	9.44	9.04	9.39
5889	NASDAQ	OSBC	Mon, Nov 2, 2020	8.69	9.08	8.66	9.03
5888	NASDAQ	OSBC	Fri, Oct 30, 2020	9.04	9.38	8.38	8.55
5887	NASDAQ	OSBC	Thu, Oct 29, 2020	8.88	9.13	8.57	9.07
5886	NASDAQ	OSBC	Wed, Oct 28, 2020	8.96	9.11	8.86	8.97
5885	NASDAQ	OSBC	Tue, Oct 27, 2020	8.79	9.41	8.79	9.13
5884	NASDAQ	OSBC	Mon, Oct 26, 2020	9.20	9.47	9.03	9.45
5883	NASDAQ	OSBC	Fri, Oct 23, 2020	9.44	9.63	9.23	9.36
5882	NASDAQ	OSBC	Thu, Oct 22, 2020	8.98	9.53	8.77	9.24
5881	NASDAQ	OSBC	Wed, Oct 21, 2020	8.71	8.97	8.71	8.93
5880	NASDAQ	OSBC	Tue, Oct 20, 2020	8.77	8.92	8.70	8.72
5879	NASDAQ	OSBC	Mon, Oct 19, 2020	8.29	8.81	8.29	8.64
5878	NASDAQ	OSBC	Fri, Oct 16, 2020	8.71	8.89	8.69	8.76
5877	NASDAQ	OSBC	Thu, Oct 15, 2020	8.60	8.77	8.47	8.73
5876	NASDAQ	OSBC	Wed, Oct 14, 2020	8.62	8.85	8.59	8.77
5875	NASDAQ	OSBC	Tue, Oct 13, 2020	8.52	8.67	8.21	8.60
5874	NASDAQ	OSBC	Mon, Oct 12, 2020	8.58	8.64	8.37	8.58
5873	NASDAQ	OSBC	Fri, Oct 9, 2020	8.64	8.64	8.38	8.51
5872	NASDAQ	OSBC	Thu, Oct 8, 2020	8.65	8.70	8.30	8.53
5871	NASDAQ	OSBC	Wed, Oct 7, 2020	8.38	8.58	8.30	8.56
5870	NASDAQ	OSBC	Tue, Oct 6, 2020	8.35	8.76	8.30	8.34
5869	NASDAQ	OSBC	Mon, Oct 5, 2020	8.20	8.35	8.13	8.26
5868	NASDAQ	OSBC	Fri, Oct 2, 2020	7.67	8.19	7.60	8.13
5867	NASDAQ	OSBC	Thu, Oct 1, 2020	7.55	7.78	7.38	7.74
5866	NASDAQ	OSBC	Wed, Sep 30, 2020	7.54	7.70	7.42	7.50
5865	NASDAQ	OSBC	Tue, Sep 29, 2020	7.52	7.56	7.32	7.53
5864	NASDAQ	OSBC	Mon, Sep 28, 2020	7.35	7.63	7.35	7.57
5863	NASDAQ	OSBC	Fri, Sep 25, 2020	7.19	7.39	7.19	7.29
5862	NASDAQ	OSBC	Thu, Sep 24, 2020	7.44	7.53	7.26	7.29
5861	NASDAQ	OSBC	Wed, Sep 23, 2020	7.70	7.98	7.39	7.41
5860	NASDAQ	OSBC	Tue, Sep 22, 2020	7.69	7.76	7.31	7.34
5859	NASDAQ	OSBC	Mon, Sep 21, 2020	8.10	8.10	7.66	7.70
5858	NASDAQ	OSBC	Fri, Sep 18, 2020	8.34	8.34	8.18	8.26
5857	NASDAQ	OSBC	Thu, Sep 17, 2020	8.13	8.30	8.13	8.26
5856	NASDAQ	OSBC	Wed, Sep 16, 2020	8.30	8.53	8.17	8.33
5855	NASDAQ	OSBC	Tue, Sep 15, 2020	8.41	8.41	8.21	8.26
5854	NASDAQ	OSBC	Mon, Sep 14, 2020	8.26	8.44	8.15	8.38
5853	NASDAQ	OSBC	Fri, Sep 11, 2020	8.27	8.31	8.19	8.23
5852	NASDAQ	OSBC	Thu, Sep 10, 2020	8.20	8.26	8.13	8.21
5851	NASDAQ	OSBC	Wed, Sep 9, 2020	8.22	8.32	8.12	8.22
5850	NASDAQ	OSBC	Tue, Sep 8, 2020	8.58	8.58	8.05	8.20
5849	NASDAQ	OSBC	Fri, Sep 4, 2020	8.69	8.69	8.36	8.62
5848	NASDAQ	OSBC	Thu, Sep 3, 2020	8.30	8.50	8.22	8.48
5847	NASDAQ	OSBC	Wed, Sep 2, 2020	8.07	8.28	8.07	8.25
5846	NASDAQ	OSBC	Tue, Sep 1, 2020	8.09	8.19	8.03	8.10
5845	NASDAQ	OSBC	Mon, Aug 31, 2020	8.22	8.47	8.11	8.17
5844	NASDAQ	OSBC	Fri, Aug 28, 2020	8.23	8.31	8.06	8.29
5843	NASDAQ	OSBC	Thu, Aug 27, 2020	8.10	8.21	8.09	8.12
5842	NASDAQ	OSBC	Wed, Aug 26, 2020	8.17	8.17	7.94	8.04
5841	NASDAQ	OSBC	Tue, Aug 25, 2020	8.34	8.34	8.09	8.20
5840	NASDAQ	OSBC	Mon, Aug 24, 2020	8.22	8.29	8.10	8.26
5839	NASDAQ	OSBC	Fri, Aug 21, 2020	8.04	8.10	7.93	8.10
5838	NASDAQ	OSBC	Thu, Aug 20, 2020	8.01	8.24	8.00	8.04
5837	NASDAQ	OSBC	Wed, Aug 19, 2020	8.15	8.28	8.06	8.15
5836	NASDAQ	OSBC	Tue, Aug 18, 2020	8.52	8.52	8.14	8.16
5835	NASDAQ	OSBC	Mon, Aug 17, 2020	8.52	8.58	8.38	8.56
5834	NASDAQ	OSBC	Fri, Aug 14, 2020	8.33	8.65	8.33	8.57
5833	NASDAQ	OSBC	Thu, Aug 13, 2020	8.53	8.55	8.28	8.44
5832	NASDAQ	OSBC	Wed, Aug 12, 2020	8.83	8.83	8.41	8.64
5831	NASDAQ	OSBC	Tue, Aug 11, 2020	8.87	8.97	8.67	8.70
5830	NASDAQ	OSBC	Mon, Aug 10, 2020	8.60	8.83	8.59	8.67
5829	NASDAQ	OSBC	Fri, Aug 7, 2020	7.96	8.58	7.83	8.55
5828	NASDAQ	OSBC	Thu, Aug 6, 2020	8.11	8.17	8.04	8.09
5827	NASDAQ	OSBC	Wed, Aug 5, 2020	7.93	8.13	7.84	8.11
5826	NASDAQ	OSBC	Tue, Aug 4, 2020	7.97	8.00	7.72	7.81
5825	NASDAQ	OSBC	Mon, Aug 3, 2020	8.40	8.40	8.00	8.04
5824	NASDAQ	OSBC	Fri, Jul 31, 2020	8.40	8.40	8.06	8.32
5823	NASDAQ	OSBC	Thu, Jul 30, 2020	8.29	8.48	8.19	8.47
5822	NASDAQ	OSBC	Wed, Jul 29, 2020	8.22	8.52	7.93	8.50
5821	NASDAQ	OSBC	Tue, Jul 28, 2020	8.06	8.39	8.06	8.22
5820	NASDAQ	OSBC	Mon, Jul 27, 2020	8.24	8.36	8.09	8.15
5819	NASDAQ	OSBC	Fri, Jul 24, 2020	8.77	8.83	8.29	8.32
5818	NASDAQ	OSBC	Thu, Jul 23, 2020	7.89	8.88	7.89	8.53
5817	NASDAQ	OSBC	Wed, Jul 22, 2020	7.80	7.89	7.71	7.79
5816	NASDAQ	OSBC	Tue, Jul 21, 2020	7.56	7.92	7.55	7.91
5815	NASDAQ	OSBC	Mon, Jul 20, 2020	7.66	7.71	7.43	7.43
5814	NASDAQ	OSBC	Fri, Jul 17, 2020	7.70	7.85	7.60	7.72
5813	NASDAQ	OSBC	Thu, Jul 16, 2020	7.67	7.76	7.60	7.69
5812	NASDAQ	OSBC	Wed, Jul 15, 2020	7.53	7.83	7.42	7.72
5811	NASDAQ	OSBC	Tue, Jul 14, 2020	7.40	7.42	7.17	7.26
5810	NASDAQ	OSBC	Mon, Jul 13, 2020	7.32	7.53	7.15	7.40
5809	NASDAQ	OSBC	Fri, Jul 10, 2020	7.02	7.27	6.96	7.20
5808	NASDAQ	OSBC	Thu, Jul 9, 2020	7.40	7.59	6.95	6.98
5807	NASDAQ	OSBC	Wed, Jul 8, 2020	7.31	7.42	7.13	7.36
5806	NASDAQ	OSBC	Tue, Jul 7, 2020	7.47	7.49	7.30	7.33
5805	NASDAQ	OSBC	Mon, Jul 6, 2020	7.57	7.74	7.44	7.57
5804	NASDAQ	OSBC	Thu, Jul 2, 2020	7.76	7.81	7.43	7.47
5803	NASDAQ	OSBC	Wed, Jul 1, 2020	7.84	7.85	7.44	7.54
5802	NASDAQ	OSBC	Tue, Jun 30, 2020	7.49	7.81	7.30	7.78
5801	NASDAQ	OSBC	Mon, Jun 29, 2020	7.31	7.53	7.22	7.53
5800	NASDAQ	OSBC	Fri, Jun 26, 2020	7.22	7.27	6.92	7.15
5799	NASDAQ	OSBC	Thu, Jun 25, 2020	7.09	7.35	7.09	7.31
5798	NASDAQ	OSBC	Wed, Jun 24, 2020	7.44	7.54	7.15	7.16
5797	NASDAQ	OSBC	Tue, Jun 23, 2020	7.77	7.86	7.56	7.58
5796	NASDAQ	OSBC	Mon, Jun 22, 2020	7.51	7.68	7.49	7.64
5795	NASDAQ	OSBC	Fri, Jun 19, 2020	7.67	7.67	7.35	7.62
5794	NASDAQ	OSBC	Thu, Jun 18, 2020	7.39	7.63	7.39	7.52
5793	NASDAQ	OSBC	Wed, Jun 17, 2020	7.76	7.85	7.49	7.50
5792	NASDAQ	OSBC	Tue, Jun 16, 2020	8.01	8.04	7.74	7.82
5791	NASDAQ	OSBC	Mon, Jun 15, 2020	7.30	7.75	7.29	7.61
5790	NASDAQ	OSBC	Fri, Jun 12, 2020	7.87	7.87	7.50	7.67
5789	NASDAQ	OSBC	Thu, Jun 11, 2020	7.53	7.92	7.49	7.50
5788	NASDAQ	OSBC	Wed, Jun 10, 2020	8.69	8.69	8.01	8.02
5787	NASDAQ	OSBC	Tue, Jun 9, 2020	8.71	8.90	8.45	8.75
5786	NASDAQ	OSBC	Mon, Jun 8, 2020	9.06	9.18	8.79	8.95
5785	NASDAQ	OSBC	Fri, Jun 5, 2020	8.79	9.16	8.36	8.85
5784	NASDAQ	OSBC	Thu, Jun 4, 2020	8.01	8.28	8.00	8.25
5783	NASDAQ	OSBC	Wed, Jun 3, 2020	7.95	8.29	7.83	8.11
5782	NASDAQ	OSBC	Tue, Jun 2, 2020	7.85	7.99	7.62	7.75
5781	NASDAQ	OSBC	Mon, Jun 1, 2020	7.78	7.92	7.67	7.81
5780	NASDAQ	OSBC	Fri, May 29, 2020	7.75	7.85	7.45	7.70
5779	NASDAQ	OSBC	Thu, May 28, 2020	8.24	8.24	7.83	7.87
5778	NASDAQ	OSBC	Wed, May 27, 2020	7.65	8.12	7.48	8.09
5777	NASDAQ	OSBC	Tue, May 26, 2020	7.30	7.45	7.30	7.41
5776	NASDAQ	OSBC	Fri, May 22, 2020	7.24	7.24	6.95	7.01
5775	NASDAQ	OSBC	Thu, May 21, 2020	7.00	7.31	6.99	7.18
5774	NASDAQ	OSBC	Wed, May 20, 2020	7.04	7.16	6.98	7.07
5773	NASDAQ	OSBC	Tue, May 19, 2020	6.89	7.05	6.76	6.86
5772	NASDAQ	OSBC	Mon, May 18, 2020	6.73	7.00	6.67	6.95
5771	NASDAQ	OSBC	Fri, May 15, 2020	6.32	6.53	6.19	6.33
5770	NASDAQ	OSBC	Thu, May 14, 2020	6.18	6.39	5.96	6.31
5769	NASDAQ	OSBC	Wed, May 13, 2020	6.50	6.52	6.20	6.37
5768	NASDAQ	OSBC	Tue, May 12, 2020	6.80	6.92	6.55	6.61
5767	NASDAQ	OSBC	Mon, May 11, 2020	7.07	7.07	6.67	6.81
5766	NASDAQ	OSBC	Fri, May 8, 2020	6.83	7.29	6.79	7.24
5765	NASDAQ	OSBC	Thu, May 7, 2020	6.94	7.12	6.71	6.76
5764	NASDAQ	OSBC	Wed, May 6, 2020	7.11	7.29	6.79	6.83
5763	NASDAQ	OSBC	Tue, May 5, 2020	7.79	7.79	7.18	7.19
5762	NASDAQ	OSBC	Mon, May 4, 2020	7.78	8.09	7.47	7.62
5761	NASDAQ	OSBC	Fri, May 1, 2020	7.94	8.07	7.58	7.91
5760	NASDAQ	OSBC	Thu, Apr 30, 2020	8.44	8.44	7.93	8.23
5759	NASDAQ	OSBC	Wed, Apr 29, 2020	8.22	8.98	7.99	8.79
5758	NASDAQ	OSBC	Tue, Apr 28, 2020	7.62	7.94	7.57	7.85
5757	NASDAQ	OSBC	Mon, Apr 27, 2020	6.91	7.53	6.62	7.31
5756	NASDAQ	OSBC	Fri, Apr 24, 2020	6.35	6.72	6.24	6.69
5755	NASDAQ	OSBC	Thu, Apr 23, 2020	6.73	6.99	6.06	6.56
5754	NASDAQ	OSBC	Wed, Apr 22, 2020	7.08	7.20	6.82	6.85
5753	NASDAQ	OSBC	Tue, Apr 21, 2020	6.62	6.99	6.62	6.87
5752	NASDAQ	OSBC	Mon, Apr 20, 2020	6.90	7.21	6.86	6.99
5751	NASDAQ	OSBC	Fri, Apr 17, 2020	6.76	7.31	6.76	7.17
5750	NASDAQ	OSBC	Thu, Apr 16, 2020	7.10	7.12	6.36	6.51
5749	NASDAQ	OSBC	Wed, Apr 15, 2020	7.48	7.72	7.09	7.12
5748	NASDAQ	OSBC	Tue, Apr 14, 2020	8.21	8.32	7.65	7.84
5747	NASDAQ	OSBC	Mon, Apr 13, 2020	8.20	8.79	6.97	7.98
5746	NASDAQ	OSBC	Thu, Apr 9, 2020	7.80	8.26	7.74	8.24
5745	NASDAQ	OSBC	Wed, Apr 8, 2020	7.41	7.58	7.14	7.52
5744	NASDAQ	OSBC	Tue, Apr 7, 2020	7.52	8.08	7.12	7.27
5743	NASDAQ	OSBC	Mon, Apr 6, 2020	6.99	7.37	6.87	7.31
5742	NASDAQ	OSBC	Fri, Apr 3, 2020	6.36	6.71	6.24	6.71
5741	NASDAQ	OSBC	Thu, Apr 2, 2020	6.17	6.73	6.00	6.24
5740	NASDAQ	OSBC	Wed, Apr 1, 2020	6.53	6.70	6.18	6.24
5739	NASDAQ	OSBC	Tue, Mar 31, 2020	7.14	7.31	6.70	6.91
5738	NASDAQ	OSBC	Mon, Mar 30, 2020	7.07	7.47	6.56	7.20
5737	NASDAQ	OSBC	Fri, Mar 27, 2020	7.39	7.39	6.79	7.00
5736	NASDAQ	OSBC	Thu, Mar 26, 2020	6.67	7.47	6.43	7.45
5735	NASDAQ	OSBC	Wed, Mar 25, 2020	6.83	6.88	6.50	6.53
5734	NASDAQ	OSBC	Tue, Mar 24, 2020	6.39	6.97	6.39	6.74
5733	NASDAQ	OSBC	Mon, Mar 23, 2020	7.15	7.15	6.12	6.22
5732	NASDAQ	OSBC	Fri, Mar 20, 2020	8.21	8.30	7.07	7.18
5731	NASDAQ	OSBC	Thu, Mar 19, 2020	6.75	8.43	6.09	8.25
5730	NASDAQ	OSBC	Wed, Mar 18, 2020	7.18	7.40	6.54	6.80
5729	NASDAQ	OSBC	Tue, Mar 17, 2020	7.17	7.65	7.05	7.65
5728	NASDAQ	OSBC	Mon, Mar 16, 2020	12.75	12.75	7.10	7.17
5727	NASDAQ	OSBC	Fri, Mar 13, 2020	7.91	7.93	7.34	7.90
5726	NASDAQ	OSBC	Thu, Mar 12, 2020	7.80	8.16	7.38	7.48
5725	NASDAQ	OSBC	Wed, Mar 11, 2020	8.49	8.61	8.17	8.23
5724	NASDAQ	OSBC	Tue, Mar 10, 2020	8.95	9.04	8.29	8.76
5723	NASDAQ	OSBC	Mon, Mar 9, 2020	9.52	9.59	8.68	8.73
5722	NASDAQ	OSBC	Fri, Mar 6, 2020	9.88	10.35	9.69	10.12
5721	NASDAQ	OSBC	Thu, Mar 5, 2020	10.70	10.70	10.17	10.40
5720	NASDAQ	OSBC	Wed, Mar 4, 2020	11.13	11.13	10.41	10.86
5719	NASDAQ	OSBC	Tue, Mar 3, 2020	11.01	11.34	10.95	11.02
5718	NASDAQ	OSBC	Mon, Mar 2, 2020	10.61	11.04	10.44	11.01
5717	NASDAQ	OSBC	Fri, Feb 28, 2020	10.72	10.91	10.40	10.64
5716	NASDAQ	OSBC	Thu, Feb 27, 2020	11.30	11.48	11.05	11.07
5715	NASDAQ	OSBC	Wed, Feb 26, 2020	11.60	11.66	11.46	11.51
5714	NASDAQ	OSBC	Tue, Feb 25, 2020	12.13	12.13	11.54	11.59
5713	NASDAQ	OSBC	Mon, Feb 24, 2020	12.39	12.43	12.01	12.15
5712	NASDAQ	OSBC	Fri, Feb 21, 2020	12.64	13.26	12.43	12.67
5711	NASDAQ	OSBC	Thu, Feb 20, 2020	12.21	12.58	12.21	12.58
5710	NASDAQ	OSBC	Wed, Feb 19, 2020	12.28	12.28	12.24	12.25
5709	NASDAQ	OSBC	Tue, Feb 18, 2020	12.28	12.31	12.24	12.26
5708	NASDAQ	OSBC	Fri, Feb 14, 2020	12.43	12.43	12.25	12.33
5707	NASDAQ	OSBC	Thu, Feb 13, 2020	12.39	12.45	12.33	12.43
5706	NASDAQ	OSBC	Wed, Feb 12, 2020	12.67	12.70	12.40	12.40
5705	NASDAQ	OSBC	Tue, Feb 11, 2020	12.54	12.71	12.45	12.59
5704	NASDAQ	OSBC	Mon, Feb 10, 2020	12.38	12.51	12.35	12.48
5703	NASDAQ	OSBC	Fri, Feb 7, 2020	12.54	12.60	12.33	12.39
5702	NASDAQ	OSBC	Thu, Feb 6, 2020	12.73	12.73	12.52	12.58
5701	NASDAQ	OSBC	Wed, Feb 5, 2020	12.70	12.76	12.59	12.69
5700	NASDAQ	OSBC	Tue, Feb 4, 2020	12.54	12.67	12.52	12.58
5699	NASDAQ	OSBC	Mon, Feb 3, 2020	12.35	12.48	12.29	12.43
5698	NASDAQ	OSBC	Fri, Jan 31, 2020	12.38	12.44	12.22	12.29
5697	NASDAQ	OSBC	Thu, Jan 30, 2020	12.32	12.47	12.25	12.45
5696	NASDAQ	OSBC	Wed, Jan 29, 2020	12.56	12.62	12.41	12.43
5695	NASDAQ	OSBC	Tue, Jan 28, 2020	12.58	12.75	12.25	12.58
5694	NASDAQ	OSBC	Mon, Jan 27, 2020	12.46	12.71	12.45	12.57
5693	NASDAQ	OSBC	Fri, Jan 24, 2020	13.00	13.00	12.65	12.69
5692	NASDAQ	OSBC	Thu, Jan 23, 2020	12.61	13.06	12.29	12.91
5691	NASDAQ	OSBC	Wed, Jan 22, 2020	13.06	13.24	12.96	13.19
5690	NASDAQ	OSBC	Tue, Jan 21, 2020	13.09	13.33	12.94	13.05
5689	NASDAQ	OSBC	Fri, Jan 17, 2020	13.00	13.22	12.93	13.22
5688	NASDAQ	OSBC	Thu, Jan 16, 2020	12.69	13.01	12.69	12.98
5687	NASDAQ	OSBC	Wed, Jan 15, 2020	12.81	12.88	12.50	12.61
5686	NASDAQ	OSBC	Tue, Jan 14, 2020	12.93	12.95	12.86	12.88
5685	NASDAQ	OSBC	Mon, Jan 13, 2020	12.88	12.98	12.82	12.98
5684	NASDAQ	OSBC	Fri, Jan 10, 2020	12.90	12.97	12.80	12.89
5683	NASDAQ	OSBC	Thu, Jan 9, 2020	13.19	13.19	12.92	12.95
5682	NASDAQ	OSBC	Wed, Jan 8, 2020	13.02	13.16	12.99	13.14
5681	NASDAQ	OSBC	Tue, Jan 7, 2020	13.10	13.10	12.96	13.05
5680	NASDAQ	OSBC	Mon, Jan 6, 2020	13.26	13.28	13.04	13.16
5679	NASDAQ	OSBC	Fri, Jan 3, 2020	13.33	13.40	13.26	13.33
5678	NASDAQ	OSBC	Thu, Jan 2, 2020	13.51	13.55	13.40	13.49
5677	NASDAQ	OSBC	Tue, Dec 31, 2019	13.48	13.56	13.39	13.47
5676	NASDAQ	OSBC	Mon, Dec 30, 2019	13.53	13.62	13.47	13.56
5675	NASDAQ	OSBC	Fri, Dec 27, 2019	13.55	13.77	13.40	13.53
5674	NASDAQ	OSBC	Thu, Dec 26, 2019	13.21	13.51	13.14	13.50
5673	NASDAQ	OSBC	Tue, Dec 24, 2019	13.14	13.18	13.10	13.18
5672	NASDAQ	OSBC	Mon, Dec 23, 2019	13.24	13.28	13.07	13.14
5671	NASDAQ	OSBC	Fri, Dec 20, 2019	13.38	13.44	13.18	13.26
5670	NASDAQ	OSBC	Thu, Dec 19, 2019	13.30	13.63	13.25	13.34
5669	NASDAQ	OSBC	Wed, Dec 18, 2019	13.00	13.23	12.88	13.16
5668	NASDAQ	OSBC	Tue, Dec 17, 2019	12.85	13.00	12.79	12.98
5667	NASDAQ	OSBC	Mon, Dec 16, 2019	12.78	12.90	12.68	12.81
5666	NASDAQ	OSBC	Fri, Dec 13, 2019	12.73	12.73	12.49	12.66
5665	NASDAQ	OSBC	Thu, Dec 12, 2019	12.56	12.83	12.56	12.74
5664	NASDAQ	OSBC	Wed, Dec 11, 2019	12.56	12.61	12.45	12.57
5663	NASDAQ	OSBC	Tue, Dec 10, 2019	12.38	12.70	12.38	12.52
5662	NASDAQ	OSBC	Mon, Dec 9, 2019	12.45	12.49	12.38	12.45
5661	NASDAQ	OSBC	Fri, Dec 6, 2019	12.56	12.61	12.46	12.48
5660	NASDAQ	OSBC	Thu, Dec 5, 2019	12.40	12.46	12.37	12.41
5659	NASDAQ	OSBC	Wed, Dec 4, 2019	12.39	12.45	12.35	12.40
5658	NASDAQ	OSBC	Tue, Dec 3, 2019	12.12	12.35	11.96	12.31
5657	NASDAQ	OSBC	Mon, Dec 2, 2019	12.39	12.46	12.17	12.24
5656	NASDAQ	OSBC	Fri, Nov 29, 2019	12.41	12.49	12.33	12.35
5655	NASDAQ	OSBC	Wed, Nov 27, 2019	12.52	12.60	12.44	12.47
5654	NASDAQ	OSBC	Tue, Nov 26, 2019	12.57	12.58	12.47	12.49
5653	NASDAQ	OSBC	Mon, Nov 25, 2019	12.48	12.62	12.44	12.57
5652	NASDAQ	OSBC	Fri, Nov 22, 2019	12.43	12.55	12.38	12.47
5651	NASDAQ	OSBC	Thu, Nov 21, 2019	12.39	12.49	12.26	12.43
5650	NASDAQ	OSBC	Wed, Nov 20, 2019	12.27	12.39	12.20	12.33
5649	NASDAQ	OSBC	Tue, Nov 19, 2019	12.44	12.45	12.26	12.39
5648	NASDAQ	OSBC	Mon, Nov 18, 2019	12.40	12.40	12.29	12.33
5647	NASDAQ	OSBC	Fri, Nov 15, 2019	12.54	12.59	12.40	12.48
5646	NASDAQ	OSBC	Thu, Nov 14, 2019	12.48	12.58	12.37	12.47
5645	NASDAQ	OSBC	Wed, Nov 13, 2019	12.46	12.54	12.38	12.50
5644	NASDAQ	OSBC	Tue, Nov 12, 2019	12.49	12.63	12.45	12.55
5643	NASDAQ	OSBC	Mon, Nov 11, 2019	12.44	12.50	12.41	12.50
5642	NASDAQ	OSBC	Fri, Nov 8, 2019	12.51	12.61	12.38	12.50
5641	NASDAQ	OSBC	Thu, Nov 7, 2019	12.69	12.76	12.54	12.59
5640	NASDAQ	OSBC	Wed, Nov 6, 2019	12.64	12.70	12.54	12.63
5639	NASDAQ	OSBC	Tue, Nov 5, 2019	12.58	12.73	12.42	12.65
5638	NASDAQ	OSBC	Mon, Nov 4, 2019	12.38	12.56	12.37	12.50
5637	NASDAQ	OSBC	Fri, Nov 1, 2019	12.17	12.31	11.97	12.25
5636	NASDAQ	OSBC	Thu, Oct 31, 2019	12.15	12.18	11.94	12.07
5635	NASDAQ	OSBC	Wed, Oct 30, 2019	12.35	12.35	12.15	12.25
5634	NASDAQ	OSBC	Tue, Oct 29, 2019	12.46	12.50	12.38	12.40
5633	NASDAQ	OSBC	Mon, Oct 28, 2019	12.33	12.52	12.33	12.45
5632	NASDAQ	OSBC	Fri, Oct 25, 2019	12.41	12.59	12.36	12.36
5631	NASDAQ	OSBC	Thu, Oct 24, 2019	13.00	13.00	12.29	12.30
5630	NASDAQ	OSBC	Wed, Oct 23, 2019	12.41	12.69	12.13	12.59
5629	NASDAQ	OSBC	Tue, Oct 22, 2019	12.20	12.52	12.11	12.43
5628	NASDAQ	OSBC	Mon, Oct 21, 2019	12.19	12.36	12.16	12.25
5627	NASDAQ	OSBC	Fri, Oct 18, 2019	12.07	12.21	12.06	12.14
5626	NASDAQ	OSBC	Thu, Oct 17, 2019	12.09	12.17	12.01	12.17
5625	NASDAQ	OSBC	Wed, Oct 16, 2019	12.15	12.20	12.02	12.09
5624	NASDAQ	OSBC	Tue, Oct 15, 2019	11.95	12.19	11.95	12.10
5623	NASDAQ	OSBC	Mon, Oct 14, 2019	11.85	11.96	11.74	11.94
5622	NASDAQ	OSBC	Fri, Oct 11, 2019	12.07	12.23	11.93	11.97
5621	NASDAQ	OSBC	Thu, Oct 10, 2019	11.89	12.02	11.84	11.86
5620	NASDAQ	OSBC	Wed, Oct 9, 2019	11.82	11.87	11.72	11.81
5619	NASDAQ	OSBC	Tue, Oct 8, 2019	11.84	11.90	11.76	11.76
5618	NASDAQ	OSBC	Mon, Oct 7, 2019	11.84	12.07	11.84	11.98
5617	NASDAQ	OSBC	Fri, Oct 4, 2019	11.80	11.99	11.73	11.94
5616	NASDAQ	OSBC	Thu, Oct 3, 2019	11.82	11.90	11.73	11.83
5615	NASDAQ	OSBC	Wed, Oct 2, 2019	11.80	12.03	11.80	11.91
5614	NASDAQ	OSBC	Tue, Oct 1, 2019	12.26	12.44	11.93	11.97
5613	NASDAQ	OSBC	Mon, Sep 30, 2019	12.29	12.38	12.18	12.22
5612	NASDAQ	OSBC	Fri, Sep 27, 2019	12.42	12.60	12.28	12.32
5611	NASDAQ	OSBC	Thu, Sep 26, 2019	12.47	12.61	12.34	12.36
5610	NASDAQ	OSBC	Wed, Sep 25, 2019	12.37	12.58	12.33	12.55
5609	NASDAQ	OSBC	Tue, Sep 24, 2019	12.59	12.59	12.30	12.36
5608	NASDAQ	OSBC	Mon, Sep 23, 2019	12.53	12.60	12.42	12.51
5607	NASDAQ	OSBC	Fri, Sep 20, 2019	12.63	12.85	12.55	12.59
5606	NASDAQ	OSBC	Thu, Sep 19, 2019	12.85	12.95	12.60	12.62
5605	NASDAQ	OSBC	Wed, Sep 18, 2019	12.80	12.97	12.75	12.83
5604	NASDAQ	OSBC	Tue, Sep 17, 2019	12.72	12.88	12.63	12.82
5603	NASDAQ	OSBC	Mon, Sep 16, 2019	12.70	12.95	12.63	12.84
5602	NASDAQ	OSBC	Fri, Sep 13, 2019	12.99	13.05	12.84	12.84
5601	NASDAQ	OSBC	Thu, Sep 12, 2019	12.81	13.00	12.70	12.90
5600	NASDAQ	OSBC	Wed, Sep 11, 2019	12.58	12.88	12.49	12.86
5599	NASDAQ	OSBC	Tue, Sep 10, 2019	12.27	12.58	12.20	12.48
5598	NASDAQ	OSBC	Mon, Sep 9, 2019	11.90	12.27	11.90	12.26
5597	NASDAQ	OSBC	Fri, Sep 6, 2019	11.97	12.06	11.84	11.87
5596	NASDAQ	OSBC	Thu, Sep 5, 2019	11.80	12.00	11.80	11.91
5595	NASDAQ	OSBC	Wed, Sep 4, 2019	11.59	11.61	11.42	11.60
5594	NASDAQ	OSBC	Tue, Sep 3, 2019	11.66	11.72	11.32	11.46
5593	NASDAQ	OSBC	Fri, Aug 30, 2019	11.97	11.97	11.66	11.79
5592	NASDAQ	OSBC	Thu, Aug 29, 2019	11.86	12.00	11.24	11.85
5591	NASDAQ	OSBC	Wed, Aug 28, 2019	11.79	11.94	11.72	11.73
5590	NASDAQ	OSBC	Tue, Aug 27, 2019	11.94	12.07	11.65	11.71
5589	NASDAQ	OSBC	Mon, Aug 26, 2019	11.76	11.85	11.65	11.83
5588	NASDAQ	OSBC	Fri, Aug 23, 2019	11.90	12.02	11.57	11.60
5587	NASDAQ	OSBC	Thu, Aug 22, 2019	12.07	12.23	11.96	11.98
5586	NASDAQ	OSBC	Wed, Aug 21, 2019	11.92	12.02	11.87	12.00
5585	NASDAQ	OSBC	Tue, Aug 20, 2019	12.04	12.14	11.85	11.89
5584	NASDAQ	OSBC	Mon, Aug 19, 2019	12.25	12.43	12.04	12.12
5583	NASDAQ	OSBC	Fri, Aug 16, 2019	11.77	12.14	11.77	12.07
5582	NASDAQ	OSBC	Thu, Aug 15, 2019	11.80	11.84	11.69	11.78
5581	NASDAQ	OSBC	Wed, Aug 14, 2019	11.86	11.86	11.60	11.79
5580	NASDAQ	OSBC	Tue, Aug 13, 2019	11.96	12.15	11.92	12.07
5579	NASDAQ	OSBC	Mon, Aug 12, 2019	12.09	12.11	11.98	11.99
5578	NASDAQ	OSBC	Fri, Aug 9, 2019	12.20	12.48	12.06	12.18
5577	NASDAQ	OSBC	Thu, Aug 8, 2019	12.24	12.35	12.20	12.23
5576	NASDAQ	OSBC	Wed, Aug 7, 2019	11.91	12.17	11.87	12.11
5575	NASDAQ	OSBC	Tue, Aug 6, 2019	11.98	12.18	11.90	12.11
5574	NASDAQ	OSBC	Mon, Aug 5, 2019	12.30	12.30	11.87	11.99
5573	NASDAQ	OSBC	Fri, Aug 2, 2019	12.66	12.68	12.31	12.47
5572	NASDAQ	OSBC	Thu, Aug 1, 2019	13.08	13.23	12.61	12.64
5571	NASDAQ	OSBC	Wed, Jul 31, 2019	13.20	13.33	13.00	13.14
5570	NASDAQ	OSBC	Tue, Jul 30, 2019	12.99	13.28	12.99	13.21
5569	NASDAQ	OSBC	Mon, Jul 29, 2019	13.25	13.30	13.05	13.08
5568	NASDAQ	OSBC	Fri, Jul 26, 2019	13.16	13.60	12.78	13.25
5567	NASDAQ	OSBC	Thu, Jul 25, 2019	12.05	13.43	12.05	13.09
5566	NASDAQ	OSBC	Wed, Jul 24, 2019	12.54	12.88	12.54	12.78
5565	NASDAQ	OSBC	Tue, Jul 23, 2019	12.42	12.59	12.42	12.56
5564	NASDAQ	OSBC	Mon, Jul 22, 2019	12.47	12.55	12.37	12.39
5563	NASDAQ	OSBC	Fri, Jul 19, 2019	12.48	12.66	12.48	12.52
5562	NASDAQ	OSBC	Thu, Jul 18, 2019	12.46	12.65	12.45	12.55
5561	NASDAQ	OSBC	Wed, Jul 17, 2019	12.49	12.62	12.43	12.50
5560	NASDAQ	OSBC	Tue, Jul 16, 2019	12.47	12.68	12.45	12.56
5559	NASDAQ	OSBC	Mon, Jul 15, 2019	12.69	12.69	12.44	12.54
5558	NASDAQ	OSBC	Fri, Jul 12, 2019	12.59	12.74	12.59	12.69
5557	NASDAQ	OSBC	Thu, Jul 11, 2019	12.62	12.72	12.56	12.63
5556	NASDAQ	OSBC	Wed, Jul 10, 2019	12.84	12.84	12.61	12.62
5555	NASDAQ	OSBC	Tue, Jul 9, 2019	12.65	12.84	12.59	12.82
5554	NASDAQ	OSBC	Mon, Jul 8, 2019	12.70	12.83	12.45	12.79
5553	NASDAQ	OSBC	Fri, Jul 5, 2019	12.83	13.02	12.78	12.86
5552	NASDAQ	OSBC	Wed, Jul 3, 2019	12.73	12.85	12.71	12.83
5551	NASDAQ	OSBC	Tue, Jul 2, 2019	12.67	12.82	12.55	12.70
5550	NASDAQ	OSBC	Mon, Jul 1, 2019	12.87	12.98	12.65	12.73
5549	NASDAQ	OSBC	Fri, Jun 28, 2019	12.75	12.99	12.71	12.77
5548	NASDAQ	OSBC	Thu, Jun 27, 2019	12.28	12.71	12.27	12.71
5547	NASDAQ	OSBC	Wed, Jun 26, 2019	12.50	12.58	12.25	12.31
5546	NASDAQ	OSBC	Tue, Jun 25, 2019	12.35	12.55	12.35	12.51
5545	NASDAQ	OSBC	Mon, Jun 24, 2019	12.38	12.52	12.38	12.40
5544	NASDAQ	OSBC	Fri, Jun 21, 2019	12.64	12.76	12.38	12.38
5543	NASDAQ	OSBC	Thu, Jun 20, 2019	12.77	12.77	12.53	12.75
5542	NASDAQ	OSBC	Wed, Jun 19, 2019	12.72	12.80	12.63	12.67
5541	NASDAQ	OSBC	Tue, Jun 18, 2019	12.44	12.74	12.32	12.73
5540	NASDAQ	OSBC	Mon, Jun 17, 2019	12.28	12.51	12.28	12.41
5539	NASDAQ	OSBC	Fri, Jun 14, 2019	12.44	12.61	12.01	12.46
5538	NASDAQ	OSBC	Thu, Jun 13, 2019	12.49	12.57	12.37	12.48
5537	NASDAQ	OSBC	Wed, Jun 12, 2019	12.38	12.51	12.21	12.39
5536	NASDAQ	OSBC	Tue, Jun 11, 2019	12.50	12.53	12.25	12.40
5535	NASDAQ	OSBC	Mon, Jun 10, 2019	12.03	12.43	11.60	12.40
5534	NASDAQ	OSBC	Fri, Jun 7, 2019	12.07	12.10	11.43	12.04
5533	NASDAQ	OSBC	Thu, Jun 6, 2019	12.31	12.62	12.05	12.14
5532	NASDAQ	OSBC	Wed, Jun 5, 2019	12.44	12.47	12.23	12.32
5531	NASDAQ	OSBC	Tue, Jun 4, 2019	12.27	12.59	12.25	12.50
5530	NASDAQ	OSBC	Mon, Jun 3, 2019	12.19	12.37	12.11	12.24
5529	NASDAQ	OSBC	Fri, May 31, 2019	12.24	12.35	12.17	12.20
5528	NASDAQ	OSBC	Thu, May 30, 2019	12.67	12.67	12.26	12.41
5527	NASDAQ	OSBC	Wed, May 29, 2019	12.50	12.64	12.39	12.59
5526	NASDAQ	OSBC	Tue, May 28, 2019	12.57	12.73	12.48	12.50
5525	NASDAQ	OSBC	Fri, May 24, 2019	12.50	12.66	12.48	12.64
5524	NASDAQ	OSBC	Thu, May 23, 2019	12.54	12.65	12.36	12.51
5523	NASDAQ	OSBC	Wed, May 22, 2019	12.89	12.90	12.66	12.72
5522	NASDAQ	OSBC	Tue, May 21, 2019	13.04	13.04	12.88	12.91
5521	NASDAQ	OSBC	Mon, May 20, 2019	12.79	13.07	12.73	12.99
5520	NASDAQ	OSBC	Fri, May 17, 2019	12.85	12.94	12.52	12.85
5519	NASDAQ	OSBC	Thu, May 16, 2019	12.89	13.02	12.89	13.00
5518	NASDAQ	OSBC	Wed, May 15, 2019	12.85	12.85	12.71	12.84
5517	NASDAQ	OSBC	Tue, May 14, 2019	12.77	13.00	12.31	12.93
5516	NASDAQ	OSBC	Mon, May 13, 2019	13.15	13.22	12.74	12.75
5515	NASDAQ	OSBC	Fri, May 10, 2019	13.25	13.30	13.04	13.28
5514	NASDAQ	OSBC	Thu, May 9, 2019	13.12	13.32	13.08	13.26
5513	NASDAQ	OSBC	Wed, May 8, 2019	13.16	13.35	13.10	13.22
5512	NASDAQ	OSBC	Tue, May 7, 2019	13.36	13.48	13.18	13.25
5511	NASDAQ	OSBC	Mon, May 6, 2019	13.37	13.62	13.13	13.47
5510	NASDAQ	OSBC	Fri, May 3, 2019	13.36	13.58	13.34	13.52
5509	NASDAQ	OSBC	Thu, May 2, 2019	13.25	13.44	13.20	13.27
5508	NASDAQ	OSBC	Wed, May 1, 2019	13.21	13.31	13.11	13.25
5507	NASDAQ	OSBC	Tue, Apr 30, 2019	13.08	13.27	12.96	13.25
5506	NASDAQ	OSBC	Mon, Apr 29, 2019	12.79	13.21	12.79	13.09
5505	NASDAQ	OSBC	Fri, Apr 26, 2019	12.71	12.90	12.31	12.83
5504	NASDAQ	OSBC	Thu, Apr 25, 2019	12.77	13.14	12.37	12.73
5503	NASDAQ	OSBC	Wed, Apr 24, 2019	13.43	13.43	13.17	13.18
5502	NASDAQ	OSBC	Tue, Apr 23, 2019	12.84	13.48	12.84	13.47
5501	NASDAQ	OSBC	Mon, Apr 22, 2019	13.23	13.33	12.81	12.88
5500	NASDAQ	OSBC	Thu, Apr 18, 2019	13.35	13.44	13.18	13.24
5499	NASDAQ	OSBC	Wed, Apr 17, 2019	13.53	13.53	13.35	13.42
5498	NASDAQ	OSBC	Tue, Apr 16, 2019	13.47	13.57	13.38	13.50
5497	NASDAQ	OSBC	Mon, Apr 15, 2019	13.59	13.64	13.37	13.42
5496	NASDAQ	OSBC	Fri, Apr 12, 2019	13.47	13.63	13.41	13.60
5495	NASDAQ	OSBC	Thu, Apr 11, 2019	13.35	13.41	13.23	13.37
5494	NASDAQ	OSBC	Wed, Apr 10, 2019	13.20	13.40	13.19	13.34
5493	NASDAQ	OSBC	Tue, Apr 9, 2019	13.37	13.52	13.24	13.34
5492	NASDAQ	OSBC	Mon, Apr 8, 2019	13.13	13.28	13.12	13.23
5491	NASDAQ	OSBC	Fri, Apr 5, 2019	13.14	13.22	13.00	13.16
5490	NASDAQ	OSBC	Thu, Apr 4, 2019	12.95	13.19	12.95	13.13
5489	NASDAQ	OSBC	Wed, Apr 3, 2019	12.95	13.08	12.84	12.94
5488	NASDAQ	OSBC	Tue, Apr 2, 2019	12.60	12.86	12.56	12.85
5487	NASDAQ	OSBC	Mon, Apr 1, 2019	12.65	12.96	12.53	12.59
5486	NASDAQ	OSBC	Fri, Mar 29, 2019	12.62	12.84	12.26	12.59
5485	NASDAQ	OSBC	Thu, Mar 28, 2019	12.83	12.83	12.42	12.58
5484	NASDAQ	OSBC	Wed, Mar 27, 2019	12.50	12.83	12.28	12.68
5483	NASDAQ	OSBC	Tue, Mar 26, 2019	12.01	12.55	12.01	12.55
5482	NASDAQ	OSBC	Mon, Mar 25, 2019	12.48	12.60	12.17	12.28
5481	NASDAQ	OSBC	Fri, Mar 22, 2019	13.02	13.04	12.35	12.50
5480	NASDAQ	OSBC	Thu, Mar 21, 2019	13.39	13.58	13.12	13.12
5479	NASDAQ	OSBC	Wed, Mar 20, 2019	13.69	13.78	13.42	13.43
5478	NASDAQ	OSBC	Tue, Mar 19, 2019	14.09	14.09	13.08	13.67
5477	NASDAQ	OSBC	Mon, Mar 18, 2019	13.97	14.12	13.97	14.06
5476	NASDAQ	OSBC	Fri, Mar 15, 2019	13.95	14.15	13.87	13.91
5475	NASDAQ	OSBC	Thu, Mar 14, 2019	13.95	14.07	13.94	13.96
5474	NASDAQ	OSBC	Wed, Mar 13, 2019	13.98	14.14	13.95	13.98
5473	NASDAQ	OSBC	Tue, Mar 12, 2019	13.96	14.03	13.85	13.93
5472	NASDAQ	OSBC	Mon, Mar 11, 2019	13.76	13.97	13.69	13.92
5471	NASDAQ	OSBC	Fri, Mar 8, 2019	13.74	13.83	13.72	13.76
5470	NASDAQ	OSBC	Thu, Mar 7, 2019	13.83	14.01	13.70	13.74
5469	NASDAQ	OSBC	Wed, Mar 6, 2019	14.23	14.24	13.81	13.87
5468	NASDAQ	OSBC	Tue, Mar 5, 2019	13.98	14.30	13.98	14.23
5467	NASDAQ	OSBC	Mon, Mar 4, 2019	14.33	14.41	14.25	14.35
5466	NASDAQ	OSBC	Fri, Mar 1, 2019	14.38	14.38	14.20	14.36
5465	NASDAQ	OSBC	Thu, Feb 28, 2019	14.41	14.41	14.28	14.28
5464	NASDAQ	OSBC	Wed, Feb 27, 2019	14.42	14.50	14.31	14.40
5463	NASDAQ	OSBC	Tue, Feb 26, 2019	14.71	14.72	14.38	14.40
5462	NASDAQ	OSBC	Mon, Feb 25, 2019	14.80	14.80	14.67	14.70
5461	NASDAQ	OSBC	Fri, Feb 22, 2019	14.42	14.76	14.40	14.75
5460	NASDAQ	OSBC	Thu, Feb 21, 2019	14.39	14.44	14.19	14.41
5459	NASDAQ	OSBC	Wed, Feb 20, 2019	14.31	14.50	14.31	14.40
5458	NASDAQ	OSBC	Tue, Feb 19, 2019	14.20	14.39	14.03	14.31
5457	NASDAQ	OSBC	Fri, Feb 15, 2019	14.02	14.32	14.01	14.24
5456	NASDAQ	OSBC	Thu, Feb 14, 2019	14.04	14.09	13.89	13.96
5455	NASDAQ	OSBC	Wed, Feb 13, 2019	14.14	14.23	13.98	14.09
5454	NASDAQ	OSBC	Tue, Feb 12, 2019	14.11	14.22	14.04	14.14
5453	NASDAQ	OSBC	Mon, Feb 11, 2019	14.02	14.06	13.85	14.05
5452	NASDAQ	OSBC	Fri, Feb 8, 2019	14.10	14.22	13.95	13.95
5451	NASDAQ	OSBC	Thu, Feb 7, 2019	14.18	14.23	13.46	14.16
5450	NASDAQ	OSBC	Wed, Feb 6, 2019	14.11	14.14	14.04	14.12
5449	NASDAQ	OSBC	Tue, Feb 5, 2019	14.18	14.23	14.04	14.10
5448	NASDAQ	OSBC	Mon, Feb 4, 2019	14.17	14.23	14.08	14.19
5447	NASDAQ	OSBC	Fri, Feb 1, 2019	14.04	14.14	13.96	14.12
5446	NASDAQ	OSBC	Thu, Jan 31, 2019	14.14	14.14	13.80	14.03
5445	NASDAQ	OSBC	Wed, Jan 30, 2019	14.30	14.30	14.10	14.14
5444	NASDAQ	OSBC	Tue, Jan 29, 2019	14.21	14.34	14.16	14.27
5443	NASDAQ	OSBC	Mon, Jan 28, 2019	14.11	14.27	14.00	14.21
5442	NASDAQ	OSBC	Fri, Jan 25, 2019	13.57	14.31	13.57	14.20
5441	NASDAQ	OSBC	Thu, Jan 24, 2019	13.50	13.80	13.24	13.44
5440	NASDAQ	OSBC	Wed, Jan 23, 2019	13.80	13.96	13.80	13.91
5439	NASDAQ	OSBC	Tue, Jan 22, 2019	14.21	14.30	13.79	13.79
5438	NASDAQ	OSBC	Fri, Jan 18, 2019	14.32	14.47	14.25	14.27
5437	NASDAQ	OSBC	Thu, Jan 17, 2019	14.24	14.48	14.21	14.34
5436	NASDAQ	OSBC	Wed, Jan 16, 2019	14.16	14.32	13.97	14.23
5435	NASDAQ	OSBC	Tue, Jan 15, 2019	13.55	14.18	13.49	14.11
5434	NASDAQ	OSBC	Mon, Jan 14, 2019	13.64	13.70	13.56	13.56
5433	NASDAQ	OSBC	Fri, Jan 11, 2019	13.52	13.73	13.52	13.60
5432	NASDAQ	OSBC	Thu, Jan 10, 2019	13.39	13.75	13.33	13.58
5431	NASDAQ	OSBC	Wed, Jan 9, 2019	13.56	13.61	13.37	13.44
5430	NASDAQ	OSBC	Tue, Jan 8, 2019	13.46	13.57	13.40	13.56
5429	NASDAQ	OSBC	Mon, Jan 7, 2019	13.43	13.46	13.31	13.44
5428	NASDAQ	OSBC	Fri, Jan 4, 2019	13.34	13.47	12.97	13.41
5427	NASDAQ	OSBC	Thu, Jan 3, 2019	13.23	13.40	13.05	13.20
5426	NASDAQ	OSBC	Wed, Jan 2, 2019	12.88	13.33	12.88	13.33
5425	NASDAQ	OSBC	Mon, Dec 31, 2018	12.91	13.05	12.79	13.00
5424	NASDAQ	OSBC	Fri, Dec 28, 2018	12.73	13.14	12.49	12.89
5423	NASDAQ	OSBC	Thu, Dec 27, 2018	12.74	12.99	12.39	12.69
5422	NASDAQ	OSBC	Wed, Dec 26, 2018	12.60	12.91	12.38	12.88
5421	NASDAQ	OSBC	Mon, Dec 24, 2018	12.57	12.97	11.32	12.57
5420	NASDAQ	OSBC	Fri, Dec 21, 2018	12.75	12.88	12.49	12.65
5419	NASDAQ	OSBC	Thu, Dec 20, 2018	12.76	12.80	11.88	12.74
5418	NASDAQ	OSBC	Wed, Dec 19, 2018	12.78	12.89	12.59	12.77
5417	NASDAQ	OSBC	Tue, Dec 18, 2018	12.88	12.99	12.69	12.78
5416	NASDAQ	OSBC	Mon, Dec 17, 2018	13.08	13.10	12.83	12.86
5415	NASDAQ	OSBC	Fri, Dec 14, 2018	13.06	13.34	13.05	13.08
5414	NASDAQ	OSBC	Thu, Dec 13, 2018	13.36	13.42	13.13	13.21
5413	NASDAQ	OSBC	Wed, Dec 12, 2018	13.24	13.55	13.15	13.32
5412	NASDAQ	OSBC	Tue, Dec 11, 2018	13.59	13.59	13.22	13.24
5411	NASDAQ	OSBC	Mon, Dec 10, 2018	13.46	13.56	13.17	13.39
5410	NASDAQ	OSBC	Fri, Dec 7, 2018	13.58	13.67	13.28	13.38
5409	NASDAQ	OSBC	Thu, Dec 6, 2018	13.36	13.54	13.07	13.51
5408	NASDAQ	OSBC	Tue, Dec 4, 2018	14.36	14.48	13.44	13.50
5407	NASDAQ	OSBC	Mon, Dec 3, 2018	14.75	14.75	14.43	14.48
5406	NASDAQ	OSBC	Fri, Nov 30, 2018	14.55	14.77	14.55	14.67
5405	NASDAQ	OSBC	Thu, Nov 29, 2018	14.92	14.95	14.55	14.55
5404	NASDAQ	OSBC	Wed, Nov 28, 2018	14.69	15.01	14.54	14.96
5403	NASDAQ	OSBC	Tue, Nov 27, 2018	14.68	14.79	14.61	14.68
5402	NASDAQ	OSBC	Mon, Nov 26, 2018	14.62	14.89	14.62	14.71
5401	NASDAQ	OSBC	Fri, Nov 23, 2018	14.25	14.55	14.16	14.55
5400	NASDAQ	OSBC	Wed, Nov 21, 2018	14.30	14.58	14.09	14.33
5399	NASDAQ	OSBC	Tue, Nov 20, 2018	14.45	14.60	14.28	14.29
5398	NASDAQ	OSBC	Mon, Nov 19, 2018	14.53	14.67	14.43	14.53
5397	NASDAQ	OSBC	Fri, Nov 16, 2018	14.47	14.62	14.27	14.54
5396	NASDAQ	OSBC	Thu, Nov 15, 2018	14.32	14.57	14.29	14.54
5395	NASDAQ	OSBC	Wed, Nov 14, 2018	14.79	14.85	14.21	14.40
5394	NASDAQ	OSBC	Tue, Nov 13, 2018	14.62	14.83	14.56	14.71
5393	NASDAQ	OSBC	Mon, Nov 12, 2018	14.43	14.69	14.43	14.57
5392	NASDAQ	OSBC	Fri, Nov 9, 2018	14.45	14.55	14.30	14.46
5391	NASDAQ	OSBC	Thu, Nov 8, 2018	14.35	14.57	14.28	14.47
5390	NASDAQ	OSBC	Wed, Nov 7, 2018	14.35	14.43	14.22	14.38
5389	NASDAQ	OSBC	Tue, Nov 6, 2018	14.25	14.45	14.20	14.30
5388	NASDAQ	OSBC	Mon, Nov 5, 2018	14.12	14.34	14.08	14.27
5387	NASDAQ	OSBC	Fri, Nov 2, 2018	14.30	14.39	14.11	14.17
5386	NASDAQ	OSBC	Thu, Nov 1, 2018	14.32	14.46	14.28	14.32
5385	NASDAQ	OSBC	Wed, Oct 31, 2018	14.32	14.38	14.19	14.22
5384	NASDAQ	OSBC	Tue, Oct 30, 2018	14.11	14.32	14.06	14.29
5383	NASDAQ	OSBC	Mon, Oct 29, 2018	14.10	14.26	13.85	14.06
5382	NASDAQ	OSBC	Fri, Oct 26, 2018	13.69	14.08	13.67	13.94
5381	NASDAQ	OSBC	Thu, Oct 25, 2018	13.65	14.45	13.65	13.82
5380	NASDAQ	OSBC	Wed, Oct 24, 2018	14.02	14.06	13.61	13.65
5379	NASDAQ	OSBC	Tue, Oct 23, 2018	14.05	14.25	13.86	14.05
5378	NASDAQ	OSBC	Mon, Oct 22, 2018	14.84	14.84	14.30	14.35
5377	NASDAQ	OSBC	Fri, Oct 19, 2018	14.86	15.06	14.68	14.85
5376	NASDAQ	OSBC	Thu, Oct 18, 2018	14.93	15.08	14.80	14.86
5375	NASDAQ	OSBC	Wed, Oct 17, 2018	14.98	15.22	14.83	15.00
5374	NASDAQ	OSBC	Tue, Oct 16, 2018	14.75	15.06	14.70	15.04
5373	NASDAQ	OSBC	Mon, Oct 15, 2018	14.56	14.84	14.51	14.70
5372	NASDAQ	OSBC	Fri, Oct 12, 2018	14.75	15.19	14.37	14.55
5371	NASDAQ	OSBC	Thu, Oct 11, 2018	14.95	15.03	14.53	14.70
5370	NASDAQ	OSBC	Wed, Oct 10, 2018	15.13	15.24	14.97	15.01
5369	NASDAQ	OSBC	Tue, Oct 9, 2018	15.26	15.29	15.12	15.14
5368	NASDAQ	OSBC	Mon, Oct 8, 2018	15.09	15.27	15.05	15.26
5367	NASDAQ	OSBC	Fri, Oct 5, 2018	15.46	15.46	15.05	15.10
5366	NASDAQ	OSBC	Thu, Oct 4, 2018	15.54	15.70	15.13	15.43
5365	NASDAQ	OSBC	Wed, Oct 3, 2018	15.17	15.61	15.05	15.55
5364	NASDAQ	OSBC	Tue, Oct 2, 2018	15.15	15.20	15.05	15.13
5363	NASDAQ	OSBC	Mon, Oct 1, 2018	15.49	15.57	15.07	15.17
5362	NASDAQ	OSBC	Fri, Sep 28, 2018	15.40	15.60	15.33	15.45
5361	NASDAQ	OSBC	Thu, Sep 27, 2018	15.40	15.65	15.35	15.40
5360	NASDAQ	OSBC	Wed, Sep 26, 2018	15.55	15.70	15.40	15.40
5359	NASDAQ	OSBC	Tue, Sep 25, 2018	15.50	15.70	15.30	15.55
5358	NASDAQ	OSBC	Mon, Sep 24, 2018	15.50	15.75	15.35	15.50
5357	NASDAQ	OSBC	Fri, Sep 21, 2018	15.30	15.70	15.20	15.55
5356	NASDAQ	OSBC	Thu, Sep 20, 2018	15.30	15.55	15.25	15.35
5355	NASDAQ	OSBC	Wed, Sep 19, 2018	15.15	15.35	15.10	15.25
5354	NASDAQ	OSBC	Tue, Sep 18, 2018	15.42	15.42	15.15	15.15
5353	NASDAQ	OSBC	Mon, Sep 17, 2018	15.35	15.45	15.20	15.35
5352	NASDAQ	OSBC	Fri, Sep 14, 2018	15.40	15.55	15.28	15.40
5351	NASDAQ	OSBC	Thu, Sep 13, 2018	15.35	15.40	15.25	15.30
5350	NASDAQ	OSBC	Wed, Sep 12, 2018	15.35	15.45	15.28	15.30
5349	NASDAQ	OSBC	Tue, Sep 11, 2018	15.45	15.60	15.35	15.40
5348	NASDAQ	OSBC	Mon, Sep 10, 2018	15.50	15.55	15.40	15.55
5347	NASDAQ	OSBC	Fri, Sep 7, 2018	15.40	15.50	15.35	15.50
5346	NASDAQ	OSBC	Thu, Sep 6, 2018	15.40	15.45	15.25	15.40
5345	NASDAQ	OSBC	Wed, Sep 5, 2018	15.40	15.55	15.35	15.40
5344	NASDAQ	OSBC	Tue, Sep 4, 2018	15.40	15.50	15.38	15.40
5343	NASDAQ	OSBC	Fri, Aug 31, 2018	15.30	15.55	15.20	15.45
5342	NASDAQ	OSBC	Thu, Aug 30, 2018	15.30	15.45	15.25	15.35
5341	NASDAQ	OSBC	Wed, Aug 29, 2018	15.35	15.38	15.25	15.35
5340	NASDAQ	OSBC	Tue, Aug 28, 2018	15.37	15.45	15.35	15.35
5339	NASDAQ	OSBC	Mon, Aug 27, 2018	15.60	15.60	15.38	15.40
5338	NASDAQ	OSBC	Fri, Aug 24, 2018	15.55	15.65	15.50	15.55
5337	NASDAQ	OSBC	Thu, Aug 23, 2018	15.55	15.60	15.50	15.55
5336	NASDAQ	OSBC	Wed, Aug 22, 2018	15.40	15.75	15.40	15.65
5335	NASDAQ	OSBC	Tue, Aug 21, 2018	15.25	15.45	15.25	15.40
5334	NASDAQ	OSBC	Mon, Aug 20, 2018	15.40	15.50	15.20	15.25
5333	NASDAQ	OSBC	Fri, Aug 17, 2018	15.40	15.50	15.30	15.40
5332	NASDAQ	OSBC	Thu, Aug 16, 2018	15.15	15.60	15.10	15.50
5331	NASDAQ	OSBC	Wed, Aug 15, 2018	15.10	15.25	15.00	15.10
5330	NASDAQ	OSBC	Tue, Aug 14, 2018	14.90	15.20	14.90	15.10
5329	NASDAQ	OSBC	Mon, Aug 13, 2018	15.10	15.18	14.90	14.95
5328	NASDAQ	OSBC	Fri, Aug 10, 2018	15.05	15.25	14.99	15.10
5327	NASDAQ	OSBC	Thu, Aug 9, 2018	15.30	15.30	15.15	15.20
5326	NASDAQ	OSBC	Wed, Aug 8, 2018	15.20	15.35	15.15	15.30
5325	NASDAQ	OSBC	Tue, Aug 7, 2018	15.30	15.45	15.13	15.20
5324	NASDAQ	OSBC	Mon, Aug 6, 2018	15.15	15.35	15.10	15.25
5323	NASDAQ	OSBC	Fri, Aug 3, 2018	15.55	15.55	15.10	15.15
5322	NASDAQ	OSBC	Thu, Aug 2, 2018	15.45	15.63	15.30	15.55
5321	NASDAQ	OSBC	Wed, Aug 1, 2018	15.55	15.70	15.25	15.50
5320	NASDAQ	OSBC	Tue, Jul 31, 2018	15.30	15.50	15.05	15.50
5319	NASDAQ	OSBC	Mon, Jul 30, 2018	15.35	15.55	15.20	15.20
5318	NASDAQ	OSBC	Fri, Jul 27, 2018	15.60	15.85	15.35	15.40
5317	NASDAQ	OSBC	Thu, Jul 26, 2018	15.25	16.30	14.87	15.55
5316	NASDAQ	OSBC	Wed, Jul 25, 2018	15.00	15.30	14.90	15.25
5315	NASDAQ	OSBC	Tue, Jul 24, 2018	15.10	15.15	15.00	15.05
5314	NASDAQ	OSBC	Mon, Jul 23, 2018	14.85	15.20	14.85	15.05
5313	NASDAQ	OSBC	Fri, Jul 20, 2018	14.75	15.00	14.60	14.95
5312	NASDAQ	OSBC	Thu, Jul 19, 2018	14.75	14.85	14.60	14.75
5311	NASDAQ	OSBC	Wed, Jul 18, 2018	14.70	14.88	14.65	14.75
5310	NASDAQ	OSBC	Tue, Jul 17, 2018	14.80	14.95	14.65	14.75
5309	NASDAQ	OSBC	Mon, Jul 16, 2018	14.50	14.85	14.50	14.85
5308	NASDAQ	OSBC	Fri, Jul 13, 2018	14.70	14.75	14.40	14.45
5307	NASDAQ	OSBC	Thu, Jul 12, 2018	14.85	14.95	14.60	14.70
5306	NASDAQ	OSBC	Wed, Jul 11, 2018	14.95	15.10	14.65	14.70
5305	NASDAQ	OSBC	Tue, Jul 10, 2018	15.20	15.20	14.95	15.00
5304	NASDAQ	OSBC	Mon, Jul 9, 2018	14.90	15.20	14.90	15.10
5303	NASDAQ	OSBC	Fri, Jul 6, 2018	14.95	15.10	14.90	14.95
5302	NASDAQ	OSBC	Thu, Jul 5, 2018	14.90	15.15	14.85	14.90
5301	NASDAQ	OSBC	Tue, Jul 3, 2018	15.05	15.15	14.80	14.85
5300	NASDAQ	OSBC	Mon, Jul 2, 2018	14.45	15.05	14.35	15.05
5299	NASDAQ	OSBC	Fri, Jun 29, 2018	14.60	14.66	14.35	14.40
5298	NASDAQ	OSBC	Thu, Jun 28, 2018	14.55	14.85	14.50	14.55
5297	NASDAQ	OSBC	Wed, Jun 27, 2018	14.75	14.90	14.40	14.60
5296	NASDAQ	OSBC	Tue, Jun 26, 2018	14.80	14.90	14.65	14.75
5295	NASDAQ	OSBC	Mon, Jun 25, 2018	15.05	15.49	14.70	14.80
5294	NASDAQ	OSBC	Fri, Jun 22, 2018	15.50	15.50	15.05	15.20
5293	NASDAQ	OSBC	Thu, Jun 21, 2018	15.60	15.60	15.40	15.40
5292	NASDAQ	OSBC	Wed, Jun 20, 2018	15.35	15.60	15.30	15.60
5291	NASDAQ	OSBC	Tue, Jun 19, 2018	15.05	15.40	15.05	15.30
5290	NASDAQ	OSBC	Mon, Jun 18, 2018	15.05	15.20	15.00	15.10
5289	NASDAQ	OSBC	Fri, Jun 15, 2018	15.05	15.30	14.00	15.25
5288	NASDAQ	OSBC	Thu, Jun 14, 2018	15.15	15.15	14.95	15.10
5287	NASDAQ	OSBC	Wed, Jun 13, 2018	15.05	15.28	15.03	15.15
5286	NASDAQ	OSBC	Tue, Jun 12, 2018	15.15	15.15	15.00	15.10
5285	NASDAQ	OSBC	Mon, Jun 11, 2018	15.15	15.30	15.10	15.20
5284	NASDAQ	OSBC	Fri, Jun 8, 2018	15.10	15.30	15.00	15.10
5283	NASDAQ	OSBC	Thu, Jun 7, 2018	15.25	15.40	15.05	15.05
5282	NASDAQ	OSBC	Wed, Jun 6, 2018	15.05	15.35	15.05	15.15
5281	NASDAQ	OSBC	Tue, Jun 5, 2018	15.20	15.33	15.05	15.05
5280	NASDAQ	OSBC	Mon, Jun 4, 2018	15.20	15.30	15.10	15.20
5279	NASDAQ	OSBC	Fri, Jun 1, 2018	15.10	15.20	15.00	15.20
5278	NASDAQ	OSBC	Thu, May 31, 2018	14.95	15.05	14.90	14.95
5277	NASDAQ	OSBC	Wed, May 30, 2018	14.85	15.10	14.85	14.95
5276	NASDAQ	OSBC	Tue, May 29, 2018	15.00	15.10	14.65	14.85
5275	NASDAQ	OSBC	Fri, May 25, 2018	15.30	15.31	15.00	15.10
5274	NASDAQ	OSBC	Thu, May 24, 2018	15.30	15.45	15.15	15.35
5273	NASDAQ	OSBC	Wed, May 23, 2018	15.20	15.35	15.00	15.30
5272	NASDAQ	OSBC	Tue, May 22, 2018	15.30	15.45	15.10	15.15
5271	NASDAQ	OSBC	Mon, May 21, 2018	15.05	15.55	14.95	15.30
5270	NASDAQ	OSBC	Fri, May 18, 2018	15.10	15.10	14.90	15.00
5269	NASDAQ	OSBC	Thu, May 17, 2018	14.80	15.05	14.70	15.05
5268	NASDAQ	OSBC	Wed, May 16, 2018	14.55	14.83	14.50	14.70
5267	NASDAQ	OSBC	Tue, May 15, 2018	14.55	14.70	14.50	14.55
5266	NASDAQ	OSBC	Mon, May 14, 2018	14.65	14.65	14.45	14.55
5265	NASDAQ	OSBC	Fri, May 11, 2018	14.55	14.70	14.55	14.65
5264	NASDAQ	OSBC	Thu, May 10, 2018	14.50	14.65	14.45	14.60
5263	NASDAQ	OSBC	Wed, May 9, 2018	14.25	14.55	14.20	14.45
5262	NASDAQ	OSBC	Tue, May 8, 2018	14.05	14.30	14.00	14.20
5261	NASDAQ	OSBC	Mon, May 7, 2018	13.95	14.15	13.80	14.00
5260	NASDAQ	OSBC	Fri, May 4, 2018	13.85	14.15	13.75	13.90
5259	NASDAQ	OSBC	Thu, May 3, 2018	14.15	14.35	13.70	13.85
5258	NASDAQ	OSBC	Wed, May 2, 2018	14.35	14.47	14.10	14.30
5257	NASDAQ	OSBC	Tue, May 1, 2018	14.35	14.35	14.00	14.30
5256	NASDAQ	OSBC	Mon, Apr 30, 2018	14.85	14.85	14.25	14.30
5255	NASDAQ	OSBC	Fri, Apr 27, 2018	14.25	14.85	14.25	14.85
5254	NASDAQ	OSBC	Thu, Apr 26, 2018	14.25	14.40	14.15	14.20
5253	NASDAQ	OSBC	Wed, Apr 25, 2018	14.25	14.30	14.15	14.15
5252	NASDAQ	OSBC	Tue, Apr 24, 2018	14.20	14.40	14.20	14.25
5251	NASDAQ	OSBC	Mon, Apr 23, 2018	14.20	14.25	14.15	14.20
5250	NASDAQ	OSBC	Fri, Apr 20, 2018	14.05	14.35	14.05	14.15
5249	NASDAQ	OSBC	Thu, Apr 19, 2018	14.05	14.20	14.00	14.10
5248	NASDAQ	OSBC	Wed, Apr 18, 2018	14.15	14.25	14.05	14.05
5247	NASDAQ	OSBC	Tue, Apr 17, 2018	14.40	14.50	14.05	14.15
5246	NASDAQ	OSBC	Mon, Apr 16, 2018	14.15	14.40	14.00	14.35
5245	NASDAQ	OSBC	Fri, Apr 13, 2018	14.15	14.20	13.85	14.15
5244	NASDAQ	OSBC	Thu, Apr 12, 2018	14.05	14.20	13.95	14.05
5243	NASDAQ	OSBC	Wed, Apr 11, 2018	13.85	14.10	13.85	14.00
5242	NASDAQ	OSBC	Tue, Apr 10, 2018	13.90	14.10	13.80	13.90
5241	NASDAQ	OSBC	Mon, Apr 9, 2018	13.90	14.15	13.75	13.80
5240	NASDAQ	OSBC	Fri, Apr 6, 2018	14.15	14.31	13.65	13.80
5239	NASDAQ	OSBC	Thu, Apr 5, 2018	14.10	14.40	14.00	14.20
5238	NASDAQ	OSBC	Wed, Apr 4, 2018	13.75	14.05	13.75	13.95
5237	NASDAQ	OSBC	Tue, Apr 3, 2018	13.75	13.95	13.50	13.85
5236	NASDAQ	OSBC	Mon, Apr 2, 2018	13.95	14.10	13.45	13.70
5235	NASDAQ	OSBC	Thu, Mar 29, 2018	13.95	14.15	13.85	13.90
5234	NASDAQ	OSBC	Wed, Mar 28, 2018	13.95	14.00	13.75	13.90
5233	NASDAQ	OSBC	Tue, Mar 27, 2018	14.35	14.50	13.75	13.95
5232	NASDAQ	OSBC	Mon, Mar 26, 2018	14.00	14.40	13.80	14.25
5231	NASDAQ	OSBC	Fri, Mar 23, 2018	14.25	14.40	13.75	13.75
5230	NASDAQ	OSBC	Thu, Mar 22, 2018	14.65	14.75	14.16	14.20
5229	NASDAQ	OSBC	Wed, Mar 21, 2018	14.45	14.85	14.35	14.75
5228	NASDAQ	OSBC	Tue, Mar 20, 2018	14.60	14.80	14.40	14.50
5227	NASDAQ	OSBC	Mon, Mar 19, 2018	14.85	15.00	14.50	14.60
5226	NASDAQ	OSBC	Fri, Mar 16, 2018	14.70	15.00	14.48	14.95
5225	NASDAQ	OSBC	Thu, Mar 15, 2018	14.50	14.85	14.40	14.75
5224	NASDAQ	OSBC	Wed, Mar 14, 2018	14.60	14.60	14.35	14.40
5223	NASDAQ	OSBC	Tue, Mar 13, 2018	14.60	14.65	14.45	14.58
5222	NASDAQ	OSBC	Mon, Mar 12, 2018	14.70	14.70	14.45	14.55
5221	NASDAQ	OSBC	Fri, Mar 9, 2018	14.65	14.65	14.25	14.55
5220	NASDAQ	OSBC	Thu, Mar 8, 2018	14.35	14.70	14.25	14.55
5219	NASDAQ	OSBC	Wed, Mar 7, 2018	14.10	14.35	14.10	14.25
5218	NASDAQ	OSBC	Tue, Mar 6, 2018	14.15	14.20	13.80	14.15
5217	NASDAQ	OSBC	Mon, Mar 5, 2018	13.95	14.10	13.76	14.05
5216	NASDAQ	OSBC	Fri, Mar 2, 2018	14.00	14.20	13.70	14.15
5215	NASDAQ	OSBC	Thu, Mar 1, 2018	13.70	14.15	13.45	14.00
5214	NASDAQ	OSBC	Wed, Feb 28, 2018	13.95	14.05	13.65	13.75
5213	NASDAQ	OSBC	Tue, Feb 27, 2018	14.10	14.15	13.75	13.95
5212	NASDAQ	OSBC	Mon, Feb 26, 2018	14.10	14.20	13.98	14.10
5211	NASDAQ	OSBC	Fri, Feb 23, 2018	13.95	14.10	13.85	14.10
5210	NASDAQ	OSBC	Thu, Feb 22, 2018	14.02	14.10	13.75	13.85
5209	NASDAQ	OSBC	Wed, Feb 21, 2018	13.80	14.20	13.80	14.00
5208	NASDAQ	OSBC	Tue, Feb 20, 2018	14.00	14.10	13.65	13.75
5207	NASDAQ	OSBC	Fri, Feb 16, 2018	13.85	14.10	13.85	14.05
5206	NASDAQ	OSBC	Thu, Feb 15, 2018	13.75	14.00	13.60	13.90
5205	NASDAQ	OSBC	Wed, Feb 14, 2018	13.55	13.75	13.55	13.70
5204	NASDAQ	OSBC	Tue, Feb 13, 2018	13.45	13.80	13.45	13.65
5203	NASDAQ	OSBC	Mon, Feb 12, 2018	13.60	13.75	13.43	13.55
5202	NASDAQ	OSBC	Fri, Feb 9, 2018	13.40	13.70	13.30	13.55
5201	NASDAQ	OSBC	Thu, Feb 8, 2018	13.60	13.60	13.25	13.25
5200	NASDAQ	OSBC	Wed, Feb 7, 2018	13.35	13.70	13.35	13.55
5199	NASDAQ	OSBC	Tue, Feb 6, 2018	13.25	13.80	13.10	13.40
5198	NASDAQ	OSBC	Mon, Feb 5, 2018	14.05	14.30	13.35	13.50
5197	NASDAQ	OSBC	Fri, Feb 2, 2018	14.30	14.60	14.15	14.15
5196	NASDAQ	OSBC	Thu, Feb 1, 2018	14.70	14.70	14.10	14.40
5195	NASDAQ	OSBC	Wed, Jan 31, 2018	14.70	15.00	14.70	14.70
5194	NASDAQ	OSBC	Tue, Jan 30, 2018	14.30	14.75	14.30	14.65
5193	NASDAQ	OSBC	Mon, Jan 29, 2018	14.30	14.55	14.30	14.40
5192	NASDAQ	OSBC	Fri, Jan 26, 2018	14.55	14.55	14.35	14.40
5191	NASDAQ	OSBC	Thu, Jan 25, 2018	14.25	14.60	14.25	14.45
5190	NASDAQ	OSBC	Wed, Jan 24, 2018	14.70	14.70	14.35	14.45
5189	NASDAQ	OSBC	Tue, Jan 23, 2018	14.65	14.65	14.50	14.55
5188	NASDAQ	OSBC	Mon, Jan 22, 2018	14.50	14.60	14.25	14.60
5187	NASDAQ	OSBC	Fri, Jan 19, 2018	14.55	14.60	14.50	14.55
5186	NASDAQ	OSBC	Thu, Jan 18, 2018	14.75	14.75	14.53	14.55
5185	NASDAQ	OSBC	Wed, Jan 17, 2018	14.75	14.75	14.45	14.70
5184	NASDAQ	OSBC	Tue, Jan 16, 2018	14.95	15.00	14.60	14.70
5183	NASDAQ	OSBC	Fri, Jan 12, 2018	15.00	15.00	14.65	14.90
5182	NASDAQ	OSBC	Thu, Jan 11, 2018	14.60	14.97	14.50	14.95
5181	NASDAQ	OSBC	Wed, Jan 10, 2018	14.50	14.80	14.40	14.55
5180	NASDAQ	OSBC	Tue, Jan 9, 2018	14.60	14.80	14.45	14.55
5179	NASDAQ	OSBC	Mon, Jan 8, 2018	14.60	14.60	14.30	14.55
5178	NASDAQ	OSBC	Fri, Jan 5, 2018	14.30	14.80	14.30	14.60
5177	NASDAQ	OSBC	Thu, Jan 4, 2018	14.30	14.45	14.10	14.25
5176	NASDAQ	OSBC	Wed, Jan 3, 2018	14.30	14.46	13.95	14.15
5175	NASDAQ	OSBC	Tue, Jan 2, 2018	13.80	14.15	13.65	13.75
5174	NASDAQ	OSBC	Fri, Dec 29, 2017	13.75	13.80	13.65	13.65
5173	NASDAQ	OSBC	Thu, Dec 28, 2017	13.70	13.85	13.63	13.70
5172	NASDAQ	OSBC	Wed, Dec 27, 2017	13.25	14.10	13.25	13.70
5171	NASDAQ	OSBC	Tue, Dec 26, 2017	13.05	13.15	12.85	12.85
5170	NASDAQ	OSBC	Fri, Dec 22, 2017	13.00	13.20	12.95	13.05
5169	NASDAQ	OSBC	Thu, Dec 21, 2017	13.10	13.45	12.95	13.00
5168	NASDAQ	OSBC	Wed, Dec 20, 2017	13.60	13.60	13.05	13.10
5167	NASDAQ	OSBC	Tue, Dec 19, 2017	13.90	14.00	13.50	13.60
5166	NASDAQ	OSBC	Mon, Dec 18, 2017	13.80	13.95	13.50	13.80
5165	NASDAQ	OSBC	Fri, Dec 15, 2017	12.55	13.75	12.50	13.65
5164	NASDAQ	OSBC	Thu, Dec 14, 2017	13.20	13.20	12.45	12.55
5163	NASDAQ	OSBC	Wed, Dec 13, 2017	12.55	12.90	12.50	12.60
5162	NASDAQ	OSBC	Tue, Dec 12, 2017	12.65	12.70	12.45	12.50
5161	NASDAQ	OSBC	Mon, Dec 11, 2017	12.60	12.75	12.50	12.55
5160	NASDAQ	OSBC	Fri, Dec 8, 2017	12.80	12.80	12.35	12.55
5159	NASDAQ	OSBC	Thu, Dec 7, 2017	12.75	13.05	12.65	12.70
5158	NASDAQ	OSBC	Wed, Dec 6, 2017	13.00	13.10	12.70	12.75
5157	NASDAQ	OSBC	Tue, Dec 5, 2017	13.45	13.45	12.95	13.00
5156	NASDAQ	OSBC	Mon, Dec 4, 2017	13.60	13.90	13.27	13.45
5155	NASDAQ	OSBC	Fri, Dec 1, 2017	13.45	13.55	12.75	13.40
5154	NASDAQ	OSBC	Thu, Nov 30, 2017	14.00	14.00	13.45	13.45
5153	NASDAQ	OSBC	Wed, Nov 29, 2017	13.85	14.20	13.78	13.90
5152	NASDAQ	OSBC	Tue, Nov 28, 2017	13.15	13.90	12.70	13.75
5151	NASDAQ	OSBC	Mon, Nov 27, 2017	12.95	13.30	12.71	13.15
5150	NASDAQ	OSBC	Fri, Nov 24, 2017	13.15	13.15	12.85	13.00
5149	NASDAQ	OSBC	Wed, Nov 22, 2017	13.30	13.30	13.10	13.10
5148	NASDAQ	OSBC	Tue, Nov 21, 2017	12.90	13.30	12.85	13.20
5147	NASDAQ	OSBC	Mon, Nov 20, 2017	12.70	12.95	12.60	12.95
5146	NASDAQ	OSBC	Fri, Nov 17, 2017	12.55	12.65	12.35	12.65
5145	NASDAQ	OSBC	Thu, Nov 16, 2017	12.65	13.00	12.55	12.60
5144	NASDAQ	OSBC	Wed, Nov 15, 2017	12.40	12.90	12.40	12.60
5143	NASDAQ	OSBC	Tue, Nov 14, 2017	12.50	12.60	12.15	12.55
5142	NASDAQ	OSBC	Mon, Nov 13, 2017	12.30	12.50	12.20	12.50
5141	NASDAQ	OSBC	Fri, Nov 10, 2017	12.70	12.85	12.40	12.45
5140	NASDAQ	OSBC	Thu, Nov 9, 2017	12.50	12.78	12.30	12.60
5139	NASDAQ	OSBC	Wed, Nov 8, 2017	12.85	12.85	12.50	12.65
5138	NASDAQ	OSBC	Tue, Nov 7, 2017	13.60	13.65	12.75	12.95
5137	NASDAQ	OSBC	Mon, Nov 6, 2017	13.65	13.75	13.45	13.60
5136	NASDAQ	OSBC	Fri, Nov 3, 2017	13.90	13.90	13.55	13.60
5135	NASDAQ	OSBC	Thu, Nov 2, 2017	13.45	13.91	13.20	13.80
5134	NASDAQ	OSBC	Wed, Nov 1, 2017	13.80	13.90	13.39	13.50
5133	NASDAQ	OSBC	Tue, Oct 31, 2017	13.70	14.05	13.50	13.70
5132	NASDAQ	OSBC	Mon, Oct 30, 2017	14.25	14.25	13.55	13.60
5131	NASDAQ	OSBC	Fri, Oct 27, 2017	14.05	14.40	14.00	14.30
5130	NASDAQ	OSBC	Thu, Oct 26, 2017	14.55	14.55	14.00	14.10
5129	NASDAQ	OSBC	Wed, Oct 25, 2017	14.40	14.50	14.15	14.50
5128	NASDAQ	OSBC	Tue, Oct 24, 2017	14.05	14.45	14.00	14.30
5127	NASDAQ	OSBC	Mon, Oct 23, 2017	14.35	14.40	13.85	13.90
5126	NASDAQ	OSBC	Fri, Oct 20, 2017	13.95	14.90	13.85	14.25
5125	NASDAQ	OSBC	Thu, Oct 19, 2017	13.25	13.95	13.15	13.75
5124	NASDAQ	OSBC	Wed, Oct 18, 2017	13.25	13.35	12.35	13.30
5123	NASDAQ	OSBC	Tue, Oct 17, 2017	13.45	13.45	13.10	13.15
5122	NASDAQ	OSBC	Mon, Oct 16, 2017	13.30	13.50	13.30	13.40
5121	NASDAQ	OSBC	Fri, Oct 13, 2017	13.35	13.35	13.20	13.25
5120	NASDAQ	OSBC	Thu, Oct 12, 2017	13.45	13.50	13.25	13.30
5119	NASDAQ	OSBC	Wed, Oct 11, 2017	13.40	13.45	13.35	13.40
5118	NASDAQ	OSBC	Tue, Oct 10, 2017	13.45	13.50	13.35	13.45
5117	NASDAQ	OSBC	Mon, Oct 9, 2017	13.30	13.50	13.30	13.35
5116	NASDAQ	OSBC	Fri, Oct 6, 2017	13.35	13.50	13.15	13.30
5115	NASDAQ	OSBC	Thu, Oct 5, 2017	13.40	13.50	13.30	13.40
5114	NASDAQ	OSBC	Wed, Oct 4, 2017	13.50	13.50	13.28	13.30
5113	NASDAQ	OSBC	Tue, Oct 3, 2017	13.50	13.50	13.35	13.45
5112	NASDAQ	OSBC	Mon, Oct 2, 2017	13.50	13.55	13.15	13.50
5111	NASDAQ	OSBC	Fri, Sep 29, 2017	13.25	13.50	13.10	13.45
5110	NASDAQ	OSBC	Thu, Sep 28, 2017	13.25	13.25	13.03	13.20
5109	NASDAQ	OSBC	Wed, Sep 27, 2017	13.05	13.25	12.95	13.15
5108	NASDAQ	OSBC	Tue, Sep 26, 2017	12.70	13.15	12.61	12.90
5107	NASDAQ	OSBC	Mon, Sep 25, 2017	12.50	12.80	12.40	12.60
5106	NASDAQ	OSBC	Fri, Sep 22, 2017	12.55	12.68	12.35	12.50
5105	NASDAQ	OSBC	Thu, Sep 21, 2017	12.25	12.60	12.15	12.55
5104	NASDAQ	OSBC	Wed, Sep 20, 2017	12.10	12.30	12.05	12.20
5103	NASDAQ	OSBC	Tue, Sep 19, 2017	12.15	12.20	12.10	12.15
5102	NASDAQ	OSBC	Mon, Sep 18, 2017	11.80	12.20	11.80	12.15
5101	NASDAQ	OSBC	Fri, Sep 15, 2017	11.65	11.85	11.55	11.80
5100	NASDAQ	OSBC	Thu, Sep 14, 2017	11.63	11.65	11.50	11.65
5099	NASDAQ	OSBC	Wed, Sep 13, 2017	11.35	11.50	11.35	11.50
5098	NASDAQ	OSBC	Tue, Sep 12, 2017	11.05	11.45	11.05	11.40
5097	NASDAQ	OSBC	Mon, Sep 11, 2017	10.90	11.20	10.85	11.00
5096	NASDAQ	OSBC	Fri, Sep 8, 2017	10.80	10.90	10.75	10.80
5095	NASDAQ	OSBC	Thu, Sep 7, 2017	11.05	11.05	10.75	10.85
5094	NASDAQ	OSBC	Wed, Sep 6, 2017	11.00	11.20	11.00	11.15
5093	NASDAQ	OSBC	Tue, Sep 5, 2017	11.40	11.48	10.85	11.00
5092	NASDAQ	OSBC	Fri, Sep 1, 2017	11.40	11.45	11.35	11.45
5091	NASDAQ	OSBC	Thu, Aug 31, 2017	11.45	11.55	11.35	11.45
5090	NASDAQ	OSBC	Wed, Aug 30, 2017	11.35	11.50	11.30	11.35
5089	NASDAQ	OSBC	Tue, Aug 29, 2017	11.40	11.50	11.30	11.30
5088	NASDAQ	OSBC	Mon, Aug 28, 2017	11.53	11.60	11.35	11.45
5087	NASDAQ	OSBC	Fri, Aug 25, 2017	11.60	11.60	11.40	11.45
5086	NASDAQ	OSBC	Thu, Aug 24, 2017	11.65	11.90	11.55	11.60
5085	NASDAQ	OSBC	Wed, Aug 23, 2017	11.30	11.95	11.30	11.55
5084	NASDAQ	OSBC	Tue, Aug 22, 2017	11.25	11.45	11.25	11.45
5083	NASDAQ	OSBC	Mon, Aug 21, 2017	11.40	11.40	11.15	11.25
5082	NASDAQ	OSBC	Fri, Aug 18, 2017	11.20	11.53	11.20	11.35
5081	NASDAQ	OSBC	Thu, Aug 17, 2017	11.30	11.50	11.25	11.35
5080	NASDAQ	OSBC	Wed, Aug 16, 2017	11.35	11.65	11.35	11.40
5079	NASDAQ	OSBC	Tue, Aug 15, 2017	11.80	11.83	11.30	11.35
5078	NASDAQ	OSBC	Mon, Aug 14, 2017	11.30	11.75	11.30	11.75
5077	NASDAQ	OSBC	Fri, Aug 11, 2017	11.40	11.45	11.05	11.25
5076	NASDAQ	OSBC	Thu, Aug 10, 2017	11.30	11.50	11.30	11.30
5075	NASDAQ	OSBC	Wed, Aug 9, 2017	11.60	11.65	11.35	11.45
5074	NASDAQ	OSBC	Tue, Aug 8, 2017	11.80	12.10	11.70	11.75
5073	NASDAQ	OSBC	Mon, Aug 7, 2017	12.15	12.15	11.70	11.75
5072	NASDAQ	OSBC	Fri, Aug 4, 2017	11.85	12.20	11.85	12.10
5071	NASDAQ	OSBC	Thu, Aug 3, 2017	11.90	11.95	11.73	11.75
5070	NASDAQ	OSBC	Wed, Aug 2, 2017	12.10	12.14	11.85	11.90
5069	NASDAQ	OSBC	Tue, Aug 1, 2017	11.95	12.20	11.85	12.10
5068	NASDAQ	OSBC	Mon, Jul 31, 2017	11.75	12.00	11.65	11.85
5067	NASDAQ	OSBC	Fri, Jul 28, 2017	11.80	11.95	11.60	11.70
5066	NASDAQ	OSBC	Thu, Jul 27, 2017	11.60	12.00	11.55	11.85
5065	NASDAQ	OSBC	Wed, Jul 26, 2017	11.65	11.78	11.45	11.60
5064	NASDAQ	OSBC	Tue, Jul 25, 2017	11.40	11.80	11.40	11.65
5063	NASDAQ	OSBC	Mon, Jul 24, 2017	11.35	11.50	11.25	11.40
5062	NASDAQ	OSBC	Fri, Jul 21, 2017	11.70	11.70	11.35	11.40
5061	NASDAQ	OSBC	Thu, Jul 20, 2017	11.65	11.70	11.45	11.55
5060	NASDAQ	OSBC	Wed, Jul 19, 2017	11.75	11.85	11.55	11.65
5059	NASDAQ	OSBC	Tue, Jul 18, 2017	11.60	11.85	11.55	11.80
5058	NASDAQ	OSBC	Mon, Jul 17, 2017	11.55	11.75	11.40	11.70
5057	NASDAQ	OSBC	Fri, Jul 14, 2017	11.60	11.65	11.50	11.65
5056	NASDAQ	OSBC	Thu, Jul 13, 2017	11.95	11.95	11.60	11.65
5055	NASDAQ	OSBC	Wed, Jul 12, 2017	11.95	12.20	11.75	12.00
5054	NASDAQ	OSBC	Tue, Jul 11, 2017	11.90	12.00	11.75	11.90
5053	NASDAQ	OSBC	Mon, Jul 10, 2017	12.00	12.03	11.70	11.90
5052	NASDAQ	OSBC	Fri, Jul 7, 2017	11.80	12.00	11.65	11.95
5051	NASDAQ	OSBC	Thu, Jul 6, 2017	12.00	12.10	11.70	11.70
5050	NASDAQ	OSBC	Wed, Jul 5, 2017	12.15	12.15	11.80	12.05
5049	NASDAQ	OSBC	Mon, Jul 3, 2017	11.65	12.33	11.58	12.25
5048	NASDAQ	OSBC	Fri, Jun 30, 2017	11.20	11.75	11.00	11.55
5047	NASDAQ	OSBC	Thu, Jun 29, 2017	11.15	11.40	11.05	11.15
5046	NASDAQ	OSBC	Wed, Jun 28, 2017	11.10	11.30	11.00	11.05
5045	NASDAQ	OSBC	Tue, Jun 27, 2017	11.15	11.50	11.05	11.10
5044	NASDAQ	OSBC	Mon, Jun 26, 2017	11.35	11.65	11.10	11.15
5043	NASDAQ	OSBC	Fri, Jun 23, 2017	11.35	11.80	11.05	11.40
5042	NASDAQ	OSBC	Thu, Jun 22, 2017	11.45	11.45	11.25	11.35
5041	NASDAQ	OSBC	Wed, Jun 21, 2017	11.85	11.85	11.30	11.40
5040	NASDAQ	OSBC	Tue, Jun 20, 2017	11.90	11.90	11.65	11.80
5039	NASDAQ	OSBC	Mon, Jun 19, 2017	12.00	12.00	11.82	11.95
5038	NASDAQ	OSBC	Fri, Jun 16, 2017	12.05	12.05	11.85	12.00
5037	NASDAQ	OSBC	Thu, Jun 15, 2017	11.65	12.25	11.60	12.20
5036	NASDAQ	OSBC	Wed, Jun 14, 2017	12.00	12.05	11.70	11.70
5035	NASDAQ	OSBC	Tue, Jun 13, 2017	12.05	12.15	11.95	12.00
5034	NASDAQ	OSBC	Mon, Jun 12, 2017	12.15	12.20	11.80	12.05
5033	NASDAQ	OSBC	Fri, Jun 9, 2017	12.00	12.20	12.00	12.15
5032	NASDAQ	OSBC	Thu, Jun 8, 2017	11.45	12.00	11.43	12.00
5031	NASDAQ	OSBC	Wed, Jun 7, 2017	11.45	11.60	11.38	11.45
5030	NASDAQ	OSBC	Tue, Jun 6, 2017	11.75	11.75	11.35	11.45
5029	NASDAQ	OSBC	Mon, Jun 5, 2017	12.40	12.50	11.75	11.80
5028	NASDAQ	OSBC	Fri, Jun 2, 2017	11.95	12.40	11.85	12.25
5027	NASDAQ	OSBC	Thu, Jun 1, 2017	11.65	12.05	11.62	11.95
5026	NASDAQ	OSBC	Wed, May 31, 2017	11.60	11.65	11.50	11.60
5025	NASDAQ	OSBC	Tue, May 30, 2017	11.80	11.80	11.55	11.55
5024	NASDAQ	OSBC	Fri, May 26, 2017	11.65	11.95	11.60	11.80
5023	NASDAQ	OSBC	Thu, May 25, 2017	11.75	11.80	11.55	11.70
5022	NASDAQ	OSBC	Wed, May 24, 2017	11.65	11.95	11.50	11.70
5021	NASDAQ	OSBC	Tue, May 23, 2017	11.65	11.90	11.55	11.65
5020	NASDAQ	OSBC	Mon, May 22, 2017	11.45	11.65	11.31	11.60
5019	NASDAQ	OSBC	Fri, May 19, 2017	11.70	11.70	11.40	11.45
5018	NASDAQ	OSBC	Thu, May 18, 2017	11.60	11.75	11.55	11.70
5017	NASDAQ	OSBC	Wed, May 17, 2017	11.60	11.65	11.60	11.60
5016	NASDAQ	OSBC	Tue, May 16, 2017	11.90	11.90	11.65	11.80
5015	NASDAQ	OSBC	Mon, May 15, 2017	11.70	12.05	11.65	11.85
5014	NASDAQ	OSBC	Fri, May 12, 2017	11.85	11.85	11.50	11.60
5013	NASDAQ	OSBC	Thu, May 11, 2017	12.15	12.15	11.85	11.85
5012	NASDAQ	OSBC	Wed, May 10, 2017	12.10	12.25	12.05	12.15
5011	NASDAQ	OSBC	Tue, May 9, 2017	12.00	12.25	11.98	12.15
5010	NASDAQ	OSBC	Mon, May 8, 2017	12.00	12.20	11.95	12.00
5009	NASDAQ	OSBC	Fri, May 5, 2017	12.00	12.10	11.85	12.05
5008	NASDAQ	OSBC	Thu, May 4, 2017	11.80	12.05	11.75	12.00
5007	NASDAQ	OSBC	Wed, May 3, 2017	11.80	11.95	11.65	11.65
5006	NASDAQ	OSBC	Tue, May 2, 2017	11.90	12.03	11.78	11.85
5005	NASDAQ	OSBC	Mon, May 1, 2017	12.10	12.25	11.70	11.80
5004	NASDAQ	OSBC	Fri, Apr 28, 2017	12.10	12.75	11.95	12.00
5003	NASDAQ	OSBC	Thu, Apr 27, 2017	12.05	12.15	11.90	12.00
5002	NASDAQ	OSBC	Wed, Apr 26, 2017	11.95	12.25	11.90	12.00
5001	NASDAQ	OSBC	Tue, Apr 25, 2017	11.80	12.13	11.80	11.90
5000	NASDAQ	OSBC	Mon, Apr 24, 2017	11.60	11.93	11.50	11.70
4999	NASDAQ	OSBC	Fri, Apr 21, 2017	11.35	11.60	11.30	11.45
4998	NASDAQ	OSBC	Thu, Apr 20, 2017	11.25	11.50	11.25	11.45
4997	NASDAQ	OSBC	Wed, Apr 19, 2017	11.30	11.50	11.20	11.20
4996	NASDAQ	OSBC	Tue, Apr 18, 2017	11.20	11.30	11.15	11.25
4995	NASDAQ	OSBC	Mon, Apr 17, 2017	11.10	11.25	11.00	11.25
4994	NASDAQ	OSBC	Thu, Apr 13, 2017	11.10	11.20	11.00	11.05
4993	NASDAQ	OSBC	Wed, Apr 12, 2017	11.15	11.30	11.05	11.15
4992	NASDAQ	OSBC	Tue, Apr 11, 2017	11.15	11.30	11.10	11.25
4991	NASDAQ	OSBC	Mon, Apr 10, 2017	11.10	11.20	11.05	11.15
4990	NASDAQ	OSBC	Fri, Apr 7, 2017	11.05	11.20	11.00	11.15
4989	NASDAQ	OSBC	Thu, Apr 6, 2017	11.00	11.20	10.95	11.15
4988	NASDAQ	OSBC	Wed, Apr 5, 2017	11.15	11.30	10.98	11.05
4987	NASDAQ	OSBC	Tue, Apr 4, 2017	11.20	11.25	10.95	11.10
4986	NASDAQ	OSBC	Mon, Apr 3, 2017	11.25	11.29	11.05	11.15
4985	NASDAQ	OSBC	Fri, Mar 31, 2017	11.25	11.28	11.14	11.25
4984	NASDAQ	OSBC	Thu, Mar 30, 2017	10.53	11.30	10.53	11.20
4983	NASDAQ	OSBC	Wed, Mar 29, 2017	10.40	10.65	10.35	10.55
4982	NASDAQ	OSBC	Tue, Mar 28, 2017	10.25	10.50	10.20	10.50
4981	NASDAQ	OSBC	Mon, Mar 27, 2017	10.10	10.40	10.10	10.30
4980	NASDAQ	OSBC	Fri, Mar 24, 2017	10.50	10.55	10.30	10.30
4979	NASDAQ	OSBC	Thu, Mar 23, 2017	10.40	10.65	10.30	10.40
4978	NASDAQ	OSBC	Wed, Mar 22, 2017	10.35	10.50	10.25	10.35
4977	NASDAQ	OSBC	Tue, Mar 21, 2017	10.85	10.85	10.30	10.40
4976	NASDAQ	OSBC	Mon, Mar 20, 2017	11.10	11.10	10.72	10.80
4975	NASDAQ	OSBC	Fri, Mar 17, 2017	11.00	11.15	10.80	11.10
4974	NASDAQ	OSBC	Thu, Mar 16, 2017	11.00	11.30	10.95	11.10
4973	NASDAQ	OSBC	Wed, Mar 15, 2017	11.20	11.45	10.90	10.95
4972	NASDAQ	OSBC	Tue, Mar 14, 2017	11.05	11.30	10.95	11.25
4971	NASDAQ	OSBC	Mon, Mar 13, 2017	10.85	11.15	10.80	11.05
4970	NASDAQ	OSBC	Fri, Mar 10, 2017	11.25	11.25	10.90	10.90
4969	NASDAQ	OSBC	Thu, Mar 9, 2017	11.45	11.45	11.00	11.10
4968	NASDAQ	OSBC	Wed, Mar 8, 2017	11.35	11.50	11.20	11.25
4967	NASDAQ	OSBC	Tue, Mar 7, 2017	11.00	11.35	10.90	11.20
4966	NASDAQ	OSBC	Mon, Mar 6, 2017	10.90	11.10	10.80	11.00
4965	NASDAQ	OSBC	Fri, Mar 3, 2017	11.05	11.10	10.85	11.00
4964	NASDAQ	OSBC	Thu, Mar 2, 2017	11.20	11.20	10.95	11.05
4963	NASDAQ	OSBC	Wed, Mar 1, 2017	11.05	11.30	11.05	11.20
4962	NASDAQ	OSBC	Tue, Feb 28, 2017	11.00	11.05	10.85	10.95
4961	NASDAQ	OSBC	Mon, Feb 27, 2017	10.85	11.05	10.85	11.05
4960	NASDAQ	OSBC	Fri, Feb 24, 2017	10.75	10.95	10.75	10.85
4959	NASDAQ	OSBC	Thu, Feb 23, 2017	10.90	10.90	10.80	10.85
4958	NASDAQ	OSBC	Wed, Feb 22, 2017	10.90	10.90	10.80	10.85
4957	NASDAQ	OSBC	Tue, Feb 21, 2017	10.90	11.00	10.75	10.85
4956	NASDAQ	OSBC	Fri, Feb 17, 2017	10.90	10.95	10.80	10.85
4955	NASDAQ	OSBC	Thu, Feb 16, 2017	10.95	10.95	10.85	10.85
4954	NASDAQ	OSBC	Wed, Feb 15, 2017	10.95	11.05	10.90	11.00
4953	NASDAQ	OSBC	Tue, Feb 14, 2017	11.05	11.10	10.92	11.00
4952	NASDAQ	OSBC	Mon, Feb 13, 2017	11.00	11.40	10.98	11.05
4951	NASDAQ	OSBC	Fri, Feb 10, 2017	10.95	11.00	10.90	11.00
4950	NASDAQ	OSBC	Thu, Feb 9, 2017	10.90	11.05	10.90	10.90
4949	NASDAQ	OSBC	Wed, Feb 8, 2017	10.85	10.90	10.65	10.85
4948	NASDAQ	OSBC	Tue, Feb 7, 2017	10.95	11.00	10.85	10.85
4947	NASDAQ	OSBC	Mon, Feb 6, 2017	11.00	11.05	10.95	10.95
4946	NASDAQ	OSBC	Fri, Feb 3, 2017	11.05	11.05	10.95	11.05
4945	NASDAQ	OSBC	Thu, Feb 2, 2017	10.90	11.10	10.90	11.00
4944	NASDAQ	OSBC	Wed, Feb 1, 2017	10.80	11.00	10.75	10.90
4943	NASDAQ	OSBC	Tue, Jan 31, 2017	10.65	10.85	10.55	10.80
4942	NASDAQ	OSBC	Mon, Jan 30, 2017	11.00	11.03	10.60	10.70
4941	NASDAQ	OSBC	Fri, Jan 27, 2017	10.70	11.00	10.70	10.95
4940	NASDAQ	OSBC	Thu, Jan 26, 2017	10.40	10.90	10.30	10.75
4939	NASDAQ	OSBC	Wed, Jan 25, 2017	10.45	10.45	10.25	10.35
4938	NASDAQ	OSBC	Tue, Jan 24, 2017	10.10	10.45	9.90	10.30
4937	NASDAQ	OSBC	Mon, Jan 23, 2017	10.20	10.25	10.00	10.10
4936	NASDAQ	OSBC	Fri, Jan 20, 2017	10.10	10.30	10.05	10.20
4935	NASDAQ	OSBC	Thu, Jan 19, 2017	10.30	10.40	10.05	10.15
4934	NASDAQ	OSBC	Wed, Jan 18, 2017	10.40	10.40	10.13	10.30
4933	NASDAQ	OSBC	Tue, Jan 17, 2017	10.30	10.30	9.65	10.25
4932	NASDAQ	OSBC	Fri, Jan 13, 2017	10.20	10.40	10.20	10.35
4931	NASDAQ	OSBC	Thu, Jan 12, 2017	10.35	10.40	10.00	10.15
4930	NASDAQ	OSBC	Wed, Jan 11, 2017	10.55	10.60	10.35	10.45
4929	NASDAQ	OSBC	Tue, Jan 10, 2017	10.35	10.70	10.25	10.55
4928	NASDAQ	OSBC	Mon, Jan 9, 2017	10.50	10.50	10.25	10.25
4927	NASDAQ	OSBC	Fri, Jan 6, 2017	10.70	10.75	10.45	10.55
4926	NASDAQ	OSBC	Thu, Jan 5, 2017	11.00	11.00	10.55	10.65
4925	NASDAQ	OSBC	Wed, Jan 4, 2017	10.95	11.00	10.90	10.95
4924	NASDAQ	OSBC	Tue, Jan 3, 2017	11.20	11.20	10.80	10.90
4923	NASDAQ	OSBC	Fri, Dec 30, 2016	11.00	11.05	10.90	11.05
4922	NASDAQ	OSBC	Thu, Dec 29, 2016	11.15	11.50	10.85	11.05
4921	NASDAQ	OSBC	Wed, Dec 28, 2016	11.50	11.50	11.35	11.40
4920	NASDAQ	OSBC	Tue, Dec 27, 2016	11.55	11.60	11.40	11.45
4919	NASDAQ	OSBC	Fri, Dec 23, 2016	11.00	11.64	11.00	11.35
4918	NASDAQ	OSBC	Thu, Dec 22, 2016	11.10	11.30	11.00	11.00
4917	NASDAQ	OSBC	Wed, Dec 21, 2016	11.00	11.30	10.80	11.10
4916	NASDAQ	OSBC	Tue, Dec 20, 2016	10.30	11.00	10.30	11.00
4915	NASDAQ	OSBC	Mon, Dec 19, 2016	10.10	10.35	10.10	10.20
4914	NASDAQ	OSBC	Fri, Dec 16, 2016	10.15	10.20	10.05	10.15
4913	NASDAQ	OSBC	Thu, Dec 15, 2016	10.15	10.20	10.03	10.10
4912	NASDAQ	OSBC	Wed, Dec 14, 2016	10.15	10.35	10.00	10.10
4911	NASDAQ	OSBC	Tue, Dec 13, 2016	10.30	10.40	9.95	10.25
4910	NASDAQ	OSBC	Mon, Dec 12, 2016	10.20	10.63	10.10	10.20
4909	NASDAQ	OSBC	Fri, Dec 9, 2016	9.75	10.20	9.60	10.10
4908	NASDAQ	OSBC	Thu, Dec 8, 2016	9.50	9.90	9.50	9.80
4907	NASDAQ	OSBC	Wed, Dec 7, 2016	9.40	9.75	9.40	9.45
4906	NASDAQ	OSBC	Tue, Dec 6, 2016	9.30	9.55	9.10	9.45
4905	NASDAQ	OSBC	Mon, Dec 5, 2016	8.85	9.30	8.55	9.30
4904	NASDAQ	OSBC	Fri, Dec 2, 2016	9.10	9.20	9.05	9.15
4903	NASDAQ	OSBC	Thu, Dec 1, 2016	9.15	9.45	9.05	9.15
4902	NASDAQ	OSBC	Wed, Nov 30, 2016	9.30	9.50	9.20	9.20
4901	NASDAQ	OSBC	Tue, Nov 29, 2016	9.25	9.35	9.10	9.20
4900	NASDAQ	OSBC	Mon, Nov 28, 2016	9.30	9.35	9.10	9.15
4899	NASDAQ	OSBC	Fri, Nov 25, 2016	9.20	9.35	9.20	9.35
4898	NASDAQ	OSBC	Wed, Nov 23, 2016	9.25	9.35	9.20	9.30
4897	NASDAQ	OSBC	Tue, Nov 22, 2016	9.35	9.35	9.15	9.30
4896	NASDAQ	OSBC	Mon, Nov 21, 2016	9.35	9.35	9.20	9.30
4895	NASDAQ	OSBC	Fri, Nov 18, 2016	9.30	9.35	9.15	9.25
4894	NASDAQ	OSBC	Thu, Nov 17, 2016	9.40	9.45	9.25	9.35
4893	NASDAQ	OSBC	Wed, Nov 16, 2016	9.30	9.45	9.10	9.40
4892	NASDAQ	OSBC	Tue, Nov 15, 2016	9.45	9.50	9.25	9.35
4891	NASDAQ	OSBC	Mon, Nov 14, 2016	8.90	9.65	8.90	9.50
4890	NASDAQ	OSBC	Fri, Nov 11, 2016	8.70	8.85	8.55	8.75
4889	NASDAQ	OSBC	Thu, Nov 10, 2016	8.50	8.80	7.90	8.65
4888	NASDAQ	OSBC	Wed, Nov 9, 2016	7.90	8.40	7.80	8.40
4887	NASDAQ	OSBC	Tue, Nov 8, 2016	7.95	7.95	7.80	7.90
4886	NASDAQ	OSBC	Mon, Nov 7, 2016	7.90	7.95	7.73	7.95
4885	NASDAQ	OSBC	Fri, Nov 4, 2016	7.95	7.95	7.70	7.70
4884	NASDAQ	OSBC	Thu, Nov 3, 2016	7.80	7.95	7.65	7.90
4883	NASDAQ	OSBC	Wed, Nov 2, 2016	7.85	7.95	7.70	7.75
4882	NASDAQ	OSBC	Tue, Nov 1, 2016	7.80	7.99	7.80	7.80
4881	NASDAQ	OSBC	Mon, Oct 31, 2016	7.95	8.15	7.70	7.75
4880	NASDAQ	OSBC	Fri, Oct 28, 2016	8.00	8.20	7.85	7.95
4879	NASDAQ	OSBC	Thu, Oct 27, 2016	8.05	8.09	7.90	8.00
4878	NASDAQ	OSBC	Wed, Oct 26, 2016	8.10	8.10	7.90	8.00
4877	NASDAQ	OSBC	Tue, Oct 25, 2016	8.04	8.20	8.03	8.15
4876	NASDAQ	OSBC	Mon, Oct 24, 2016	7.85	8.15	7.85	8.00
4875	NASDAQ	OSBC	Fri, Oct 21, 2016	7.65	7.90	7.65	7.85
4874	NASDAQ	OSBC	Thu, Oct 20, 2016	7.90	8.00	7.45	7.75
4873	NASDAQ	OSBC	Wed, Oct 19, 2016	8.00	8.10	7.90	8.05
4872	NASDAQ	OSBC	Tue, Oct 18, 2016	8.10	8.15	8.00	8.05
4871	NASDAQ	OSBC	Mon, Oct 17, 2016	8.15	8.20	7.95	8.10
4870	NASDAQ	OSBC	Fri, Oct 14, 2016	8.12	8.17	8.09	8.10
4869	NASDAQ	OSBC	Thu, Oct 13, 2016	8.09	8.15	7.96	8.06
4868	NASDAQ	OSBC	Wed, Oct 12, 2016	8.14	8.32	8.12	8.13
4867	NASDAQ	OSBC	Tue, Oct 11, 2016	8.20	8.24	8.02	8.11
4866	NASDAQ	OSBC	Mon, Oct 10, 2016	8.21	8.26	8.16	8.19
4865	NASDAQ	OSBC	Fri, Oct 7, 2016	8.20	8.25	8.17	8.22
4864	NASDAQ	OSBC	Thu, Oct 6, 2016	8.31	8.34	8.19	8.20
4863	NASDAQ	OSBC	Wed, Oct 5, 2016	8.26	8.35	8.26	8.27
4862	NASDAQ	OSBC	Tue, Oct 4, 2016	8.37	8.47	8.19	8.23
4861	NASDAQ	OSBC	Mon, Oct 3, 2016	8.35	8.41	8.35	8.39
4860	NASDAQ	OSBC	Fri, Sep 30, 2016	8.26	8.39	8.25	8.31
4859	NASDAQ	OSBC	Thu, Sep 29, 2016	8.49	8.49	8.07	8.20
4858	NASDAQ	OSBC	Wed, Sep 28, 2016	8.32	8.65	8.32	8.49
4857	NASDAQ	OSBC	Tue, Sep 27, 2016	8.25	8.34	8.18	8.31
4856	NASDAQ	OSBC	Mon, Sep 26, 2016	8.24	8.30	8.17	8.20
4855	NASDAQ	OSBC	Fri, Sep 23, 2016	8.34	8.34	8.24	8.24
4854	NASDAQ	OSBC	Thu, Sep 22, 2016	8.17	8.37	8.16	8.37
4853	NASDAQ	OSBC	Wed, Sep 21, 2016	8.27	8.30	8.09	8.15
4852	NASDAQ	OSBC	Tue, Sep 20, 2016	8.00	8.29	8.00	8.25
4851	NASDAQ	OSBC	Mon, Sep 19, 2016	7.90	8.04	7.89	8.00
4850	NASDAQ	OSBC	Fri, Sep 16, 2016	8.00	8.01	7.89	7.90
4849	NASDAQ	OSBC	Thu, Sep 15, 2016	7.88	8.00	7.87	7.98
4848	NASDAQ	OSBC	Wed, Sep 14, 2016	7.76	7.95	7.76	7.83
4847	NASDAQ	OSBC	Tue, Sep 13, 2016	8.05	8.08	7.84	7.90
4846	NASDAQ	OSBC	Mon, Sep 12, 2016	8.22	8.22	8.04	8.13
4845	NASDAQ	OSBC	Fri, Sep 9, 2016	8.29	8.41	8.20	8.22
4844	NASDAQ	OSBC	Thu, Sep 8, 2016	8.31	8.37	8.21	8.37
4843	NASDAQ	OSBC	Wed, Sep 7, 2016	8.15	8.29	8.07	8.24
4842	NASDAQ	OSBC	Tue, Sep 6, 2016	8.13	8.18	8.07	8.09
4841	NASDAQ	OSBC	Fri, Sep 2, 2016	8.22	8.22	8.03	8.11
4840	NASDAQ	OSBC	Thu, Sep 1, 2016	8.14	8.25	8.10	8.19
4839	NASDAQ	OSBC	Wed, Aug 31, 2016	8.17	8.19	8.10	8.16
4838	NASDAQ	OSBC	Tue, Aug 30, 2016	8.11	8.18	8.09	8.11
4837	NASDAQ	OSBC	Mon, Aug 29, 2016	7.98	8.18	7.96	8.09
4836	NASDAQ	OSBC	Fri, Aug 26, 2016	7.97	8.00	7.92	7.98
4835	NASDAQ	OSBC	Thu, Aug 25, 2016	7.88	7.99	7.78	7.95
4834	NASDAQ	OSBC	Wed, Aug 24, 2016	7.74	7.90	7.71	7.86
4833	NASDAQ	OSBC	Tue, Aug 23, 2016	7.66	7.78	7.66	7.71
4832	NASDAQ	OSBC	Mon, Aug 22, 2016	7.51	7.65	7.51	7.65
4831	NASDAQ	OSBC	Fri, Aug 19, 2016	7.58	7.65	7.52	7.53
4830	NASDAQ	OSBC	Thu, Aug 18, 2016	7.56	7.73	7.54	7.61
4829	NASDAQ	OSBC	Wed, Aug 17, 2016	7.61	7.65	7.46	7.59
4828	NASDAQ	OSBC	Tue, Aug 16, 2016	7.53	7.65	7.45	7.64
4827	NASDAQ	OSBC	Mon, Aug 15, 2016	7.53	7.63	7.45	7.54
4826	NASDAQ	OSBC	Fri, Aug 12, 2016	7.59	7.60	7.36	7.54
4825	NASDAQ	OSBC	Thu, Aug 11, 2016	7.62	7.68	7.55	7.65
4824	NASDAQ	OSBC	Wed, Aug 10, 2016	7.65	7.65	7.21	7.63
4823	NASDAQ	OSBC	Tue, Aug 9, 2016	7.50	7.75	7.50	7.68
4822	NASDAQ	OSBC	Mon, Aug 8, 2016	7.46	7.50	7.45	7.50
4821	NASDAQ	OSBC	Fri, Aug 5, 2016	7.40	7.63	7.40	7.44
4820	NASDAQ	OSBC	Thu, Aug 4, 2016	7.32	7.49	7.31	7.41
4819	NASDAQ	OSBC	Wed, Aug 3, 2016	7.36	7.41	7.34	7.34
4818	NASDAQ	OSBC	Tue, Aug 2, 2016	7.55	7.57	7.31	7.39
4817	NASDAQ	OSBC	Mon, Aug 1, 2016	7.55	7.60	7.53	7.55
4816	NASDAQ	OSBC	Fri, Jul 29, 2016	7.55	7.63	7.50	7.55
4815	NASDAQ	OSBC	Thu, Jul 28, 2016	7.28	7.65	7.25	7.58
4814	NASDAQ	OSBC	Wed, Jul 27, 2016	7.12	7.37	7.00	7.25
4813	NASDAQ	OSBC	Tue, Jul 26, 2016	7.18	7.20	7.08	7.15
4812	NASDAQ	OSBC	Mon, Jul 25, 2016	7.19	7.25	7.17	7.20
4811	NASDAQ	OSBC	Fri, Jul 22, 2016	7.16	7.25	7.11	7.25
4810	NASDAQ	OSBC	Thu, Jul 21, 2016	7.21	7.21	7.10	7.11
4809	NASDAQ	OSBC	Wed, Jul 20, 2016	7.19	7.31	7.15	7.25
4808	NASDAQ	OSBC	Tue, Jul 19, 2016	7.22	7.32	7.15	7.19
4807	NASDAQ	OSBC	Mon, Jul 18, 2016	7.18	7.33	7.18	7.29
4806	NASDAQ	OSBC	Fri, Jul 15, 2016	7.25	7.25	7.13	7.21
4805	NASDAQ	OSBC	Thu, Jul 14, 2016	7.18	7.22	7.03	7.19
4804	NASDAQ	OSBC	Wed, Jul 13, 2016	7.10	7.16	7.02	7.05
4803	NASDAQ	OSBC	Tue, Jul 12, 2016	6.74	7.07	6.67	7.05
4802	NASDAQ	OSBC	Mon, Jul 11, 2016	6.82	6.85	6.69	6.70
4801	NASDAQ	OSBC	Fri, Jul 8, 2016	6.78	6.84	6.73	6.83
4800	NASDAQ	OSBC	Thu, Jul 7, 2016	6.87	6.88	6.68	6.69
4799	NASDAQ	OSBC	Wed, Jul 6, 2016	6.82	6.94	6.77	6.80
4798	NASDAQ	OSBC	Tue, Jul 5, 2016	6.85	6.94	6.82	6.84
4797	NASDAQ	OSBC	Fri, Jul 1, 2016	6.81	7.17	6.76	6.89
4796	NASDAQ	OSBC	Thu, Jun 30, 2016	6.63	6.83	6.58	6.83
4795	NASDAQ	OSBC	Wed, Jun 29, 2016	6.61	6.67	6.53	6.56
4794	NASDAQ	OSBC	Tue, Jun 28, 2016	6.78	6.83	6.48	6.55
4793	NASDAQ	OSBC	Mon, Jun 27, 2016	6.82	6.84	6.65	6.71
4792	NASDAQ	OSBC	Fri, Jun 24, 2016	6.79	7.04	6.79	6.94
4791	NASDAQ	OSBC	Thu, Jun 23, 2016	7.10	7.17	7.10	7.16
4790	NASDAQ	OSBC	Wed, Jun 22, 2016	7.12	7.16	7.00	7.01
4789	NASDAQ	OSBC	Tue, Jun 21, 2016	7.15	7.17	7.01	7.06
4788	NASDAQ	OSBC	Mon, Jun 20, 2016	7.23	7.23	7.12	7.13
4787	NASDAQ	OSBC	Fri, Jun 17, 2016	7.08	7.14	7.00	7.09
4786	NASDAQ	OSBC	Thu, Jun 16, 2016	6.88	7.11	6.86	7.07
4785	NASDAQ	OSBC	Wed, Jun 15, 2016	7.06	7.20	6.85	7.03
4784	NASDAQ	OSBC	Tue, Jun 14, 2016	6.83	7.05	6.37	7.00
4783	NASDAQ	OSBC	Mon, Jun 13, 2016	7.09	7.22	7.02	7.04
4782	NASDAQ	OSBC	Fri, Jun 10, 2016	7.11	7.23	7.11	7.14
4781	NASDAQ	OSBC	Thu, Jun 9, 2016	7.21	7.27	7.16	7.21
4780	NASDAQ	OSBC	Wed, Jun 8, 2016	7.31	7.33	7.16	7.23
4779	NASDAQ	OSBC	Tue, Jun 7, 2016	7.27	7.41	7.22	7.32
4778	NASDAQ	OSBC	Mon, Jun 6, 2016	7.23	7.30	7.16	7.21
4777	NASDAQ	OSBC	Fri, Jun 3, 2016	7.21	7.25	7.13	7.24
4776	NASDAQ	OSBC	Thu, Jun 2, 2016	7.18	7.25	7.17	7.22
4775	NASDAQ	OSBC	Wed, Jun 1, 2016	7.11	7.23	7.11	7.21
4774	NASDAQ	OSBC	Tue, May 31, 2016	7.23	7.23	7.18	7.23
4773	NASDAQ	OSBC	Fri, May 27, 2016	7.13	7.21	7.12	7.21
4772	NASDAQ	OSBC	Thu, May 26, 2016	7.01	7.11	6.99	7.10
4771	NASDAQ	OSBC	Wed, May 25, 2016	7.19	7.25	7.10	7.16
4770	NASDAQ	OSBC	Tue, May 24, 2016	7.01	7.29	7.01	7.19
4769	NASDAQ	OSBC	Mon, May 23, 2016	6.90	7.01	6.89	6.90
4768	NASDAQ	OSBC	Fri, May 20, 2016	6.89	6.94	6.87	6.92
4767	NASDAQ	OSBC	Thu, May 19, 2016	6.90	6.92	6.80	6.85
4766	NASDAQ	OSBC	Wed, May 18, 2016	6.76	6.92	6.76	6.92
4765	NASDAQ	OSBC	Tue, May 17, 2016	6.92	6.94	6.77	6.77
4764	NASDAQ	OSBC	Mon, May 16, 2016	6.87	7.01	6.87	6.98
4763	NASDAQ	OSBC	Fri, May 13, 2016	6.90	6.96	6.90	6.90
4762	NASDAQ	OSBC	Thu, May 12, 2016	7.09	7.13	6.93	6.94
4761	NASDAQ	OSBC	Wed, May 11, 2016	7.15	7.15	7.01	7.02
4760	NASDAQ	OSBC	Tue, May 10, 2016	7.08	7.18	7.02	7.14
4759	NASDAQ	OSBC	Mon, May 9, 2016	6.94	7.04	6.90	7.02
4758	NASDAQ	OSBC	Fri, May 6, 2016	6.87	6.94	6.87	6.91
4757	NASDAQ	OSBC	Thu, May 5, 2016	6.99	6.99	6.87	6.89
4756	NASDAQ	OSBC	Wed, May 4, 2016	6.92	6.99	6.92	6.96
4755	NASDAQ	OSBC	Tue, May 3, 2016	7.08	7.11	7.00	7.00
4754	NASDAQ	OSBC	Mon, May 2, 2016	7.23	7.24	7.10	7.18
4753	NASDAQ	OSBC	Fri, Apr 29, 2016	7.20	7.31	7.12	7.16
4752	NASDAQ	OSBC	Thu, Apr 28, 2016	7.38	7.39	7.17	7.19
4751	NASDAQ	OSBC	Wed, Apr 27, 2016	7.35	7.43	7.11	7.40
4750	NASDAQ	OSBC	Tue, Apr 26, 2016	7.48	7.50	7.40	7.46
4749	NASDAQ	OSBC	Mon, Apr 25, 2016	7.40	7.45	7.33	7.42
4748	NASDAQ	OSBC	Fri, Apr 22, 2016	7.18	7.48	7.18	7.42
4747	NASDAQ	OSBC	Thu, Apr 21, 2016	7.10	7.25	7.00	7.20
4746	NASDAQ	OSBC	Wed, Apr 20, 2016	7.29	7.35	7.18	7.22
4745	NASDAQ	OSBC	Tue, Apr 19, 2016	7.39	7.40	7.31	7.35
4744	NASDAQ	OSBC	Mon, Apr 18, 2016	7.30	7.43	7.05	7.41
4743	NASDAQ	OSBC	Fri, Apr 15, 2016	7.31	7.41	7.30	7.35
4742	NASDAQ	OSBC	Thu, Apr 14, 2016	7.24	7.55	7.24	7.36
4741	NASDAQ	OSBC	Wed, Apr 13, 2016	7.25	7.55	7.20	7.25
4740	NASDAQ	OSBC	Tue, Apr 12, 2016	7.09	7.27	7.09	7.21
4739	NASDAQ	OSBC	Mon, Apr 11, 2016	7.06	7.16	7.06	7.10
4738	NASDAQ	OSBC	Fri, Apr 8, 2016	7.08	7.11	6.93	7.00
4737	NASDAQ	OSBC	Thu, Apr 7, 2016	6.97	7.09	6.93	6.97
4736	NASDAQ	OSBC	Wed, Apr 6, 2016	7.10	7.15	6.94	7.02
4735	NASDAQ	OSBC	Tue, Apr 5, 2016	7.19	7.19	7.19	7.10
4734	NASDAQ	OSBC	Mon, Apr 4, 2016	7.15	7.21	7.14	7.19
4733	NASDAQ	OSBC	Fri, Apr 1, 2016	7.12	7.28	7.01	7.20
4732	NASDAQ	OSBC	Thu, Mar 31, 2016	7.27	7.29	7.25	7.32
4731	NASDAQ	OSBC	Wed, Mar 30, 2016	7.38	7.38	7.26	7.32
4730	NASDAQ	OSBC	Tue, Mar 29, 2016	7.07	7.12	7.04	7.34
4729	NASDAQ	OSBC	Mon, Mar 28, 2016	7.09	7.09	7.01	7.08
4728	NASDAQ	OSBC	Thu, Mar 24, 2016	7.00	7.05	7.00	7.12
4727	NASDAQ	OSBC	Wed, Mar 23, 2016	7.10	7.10	7.00	7.00
4726	NASDAQ	OSBC	Tue, Mar 22, 2016	7.29	7.29	7.09	7.18
4725	NASDAQ	OSBC	Mon, Mar 21, 2016	7.52	7.52	7.27	7.28
4724	NASDAQ	OSBC	Fri, Mar 18, 2016	7.29	7.37	6.77	7.56
4723	NASDAQ	OSBC	Thu, Mar 17, 2016	7.00	7.26	7.00	7.24
4722	NASDAQ	OSBC	Wed, Mar 16, 2016	7.03	7.10	6.99	7.03
4721	NASDAQ	OSBC	Tue, Mar 15, 2016	7.19	7.19	7.19	7.03
4720	NASDAQ	OSBC	Mon, Mar 14, 2016	7.22	7.22	7.01	7.18
4719	NASDAQ	OSBC	Fri, Mar 11, 2016	7.12	7.22	7.00	7.21
4718	NASDAQ	OSBC	Thu, Mar 10, 2016	7.05	7.15	6.60	7.04
4717	NASDAQ	OSBC	Wed, Mar 9, 2016	7.02	7.02	7.02	7.04
4716	NASDAQ	OSBC	Tue, Mar 8, 2016	7.15	7.20	7.01	7.21
4715	NASDAQ	OSBC	Mon, Mar 7, 2016	7.18	7.29	6.74	7.21
4714	NASDAQ	OSBC	Fri, Mar 4, 2016	7.15	7.15	7.15	7.18
4713	NASDAQ	OSBC	Thu, Mar 3, 2016	7.13	7.13	7.13	7.15
4712	NASDAQ	OSBC	Wed, Mar 2, 2016	6.97	7.14	6.82	6.98
4711	NASDAQ	OSBC	Tue, Mar 1, 2016	6.69	6.69	6.69	6.98
4710	NASDAQ	OSBC	Mon, Feb 29, 2016	6.65	6.74	6.65	6.69
4709	NASDAQ	OSBC	Fri, Feb 26, 2016	6.53	6.69	6.22	6.69
4708	NASDAQ	OSBC	Thu, Feb 25, 2016	6.47	6.54	6.39	6.51
4707	NASDAQ	OSBC	Wed, Feb 24, 2016	6.25	6.48	6.25	6.47
4706	NASDAQ	OSBC	Tue, Feb 23, 2016	6.40	6.40	6.22	6.25
4705	NASDAQ	OSBC	Mon, Feb 22, 2016	6.50	6.50	6.34	6.41
4704	NASDAQ	OSBC	Fri, Feb 19, 2016	6.45	6.47	6.34	6.41
4703	NASDAQ	OSBC	Thu, Feb 18, 2016	6.69	6.69	6.44	6.46
4702	NASDAQ	OSBC	Wed, Feb 17, 2016	6.84	6.84	6.59	6.66
4701	NASDAQ	OSBC	Tue, Feb 16, 2016	6.80	6.93	6.71	6.81
4700	NASDAQ	OSBC	Fri, Feb 12, 2016	6.65	6.80	6.52	6.77
4699	NASDAQ	OSBC	Thu, Feb 11, 2016	6.45	6.60	6.41	6.54
4698	NASDAQ	OSBC	Wed, Feb 10, 2016	6.63	6.81	6.56	6.58
4697	NASDAQ	OSBC	Tue, Feb 9, 2016	6.60	6.70	6.54	6.57
4696	NASDAQ	OSBC	Mon, Feb 8, 2016	6.31	6.70	6.29	6.69
4695	NASDAQ	OSBC	Fri, Feb 5, 2016	6.55	6.64	6.30	6.31
4694	NASDAQ	OSBC	Thu, Feb 4, 2016	6.63	6.76	6.50	6.57
4693	NASDAQ	OSBC	Wed, Feb 3, 2016	6.74	6.74	6.35	6.61
4692	NASDAQ	OSBC	Tue, Feb 2, 2016	6.86	6.88	6.58	6.63
4691	NASDAQ	OSBC	Mon, Feb 1, 2016	7.08	7.17	6.86	6.91
4690	NASDAQ	OSBC	Fri, Jan 29, 2016	6.80	7.11	6.79	7.11
4689	NASDAQ	OSBC	Thu, Jan 28, 2016	6.72	6.84	6.69	6.79
4688	NASDAQ	OSBC	Wed, Jan 27, 2016	6.60	6.83	6.37	6.67
4687	NASDAQ	OSBC	Tue, Jan 26, 2016	6.32	6.70	6.32	6.63
4686	NASDAQ	OSBC	Mon, Jan 25, 2016	6.55	6.55	6.27	6.32
4685	NASDAQ	OSBC	Fri, Jan 22, 2016	6.76	6.76	6.47	6.60
4684	NASDAQ	OSBC	Thu, Jan 21, 2016	6.80	7.00	6.71	6.73
4683	NASDAQ	OSBC	Wed, Jan 20, 2016	6.70	6.99	6.65	6.96
4682	NASDAQ	OSBC	Tue, Jan 19, 2016	6.76	6.77	6.49	6.73
4681	NASDAQ	OSBC	Fri, Jan 15, 2016	6.53	6.73	6.34	6.69
4680	NASDAQ	OSBC	Thu, Jan 14, 2016	6.76	6.91	6.65	6.71
4679	NASDAQ	OSBC	Wed, Jan 13, 2016	7.11	7.11	6.65	6.76
4678	NASDAQ	OSBC	Tue, Jan 12, 2016	7.21	7.24	6.97	7.06
4677	NASDAQ	OSBC	Mon, Jan 11, 2016	7.09	7.19	6.93	7.13
4676	NASDAQ	OSBC	Fri, Jan 8, 2016	7.25	7.34	7.04	7.07
4675	NASDAQ	OSBC	Thu, Jan 7, 2016	7.25	7.32	7.12	7.22
4674	NASDAQ	OSBC	Wed, Jan 6, 2016	7.29	7.41	7.29	7.38
4673	NASDAQ	OSBC	Tue, Jan 5, 2016	7.43	7.54	7.36	7.38
4672	NASDAQ	OSBC	Mon, Jan 4, 2016	7.71	7.78	7.28	7.43
4671	NASDAQ	OSBC	Thu, Dec 31, 2015	8.01	8.06	7.83	7.84
4670	NASDAQ	OSBC	Wed, Dec 30, 2015	8.03	8.14	7.96	8.01
4669	NASDAQ	OSBC	Tue, Dec 29, 2015	7.96	8.04	7.96	8.02
4668	NASDAQ	OSBC	Mon, Dec 28, 2015	8.05	8.05	7.85	7.89
4667	NASDAQ	OSBC	Thu, Dec 24, 2015	7.88	8.12	7.88	8.07
4666	NASDAQ	OSBC	Wed, Dec 23, 2015	7.87	7.95	7.81	7.89
4665	NASDAQ	OSBC	Tue, Dec 22, 2015	7.77	7.87	7.71	7.86
4664	NASDAQ	OSBC	Mon, Dec 21, 2015	7.75	8.00	7.66	7.75
4663	NASDAQ	OSBC	Fri, Dec 18, 2015	7.76	7.89	7.61	7.74
4662	NASDAQ	OSBC	Thu, Dec 17, 2015	7.86	7.94	7.76	7.81
4661	NASDAQ	OSBC	Wed, Dec 16, 2015	7.73	7.85	7.64	7.81
4660	NASDAQ	OSBC	Tue, Dec 15, 2015	7.45	7.70	7.42	7.68
4659	NASDAQ	OSBC	Mon, Dec 14, 2015	7.59	7.59	7.29	7.39
4658	NASDAQ	OSBC	Fri, Dec 11, 2015	7.38	7.52	7.31	7.32
4657	NASDAQ	OSBC	Thu, Dec 10, 2015	7.51	7.61	7.48	7.50
4656	NASDAQ	OSBC	Wed, Dec 9, 2015	7.80	7.89	7.51	7.58
4655	NASDAQ	OSBC	Tue, Dec 8, 2015	7.75	7.94	7.75	7.85
4654	NASDAQ	OSBC	Mon, Dec 7, 2015	7.96	7.97	7.78	7.79
4653	NASDAQ	OSBC	Fri, Dec 4, 2015	7.76	8.00	7.76	7.98
4652	NASDAQ	OSBC	Thu, Dec 3, 2015	7.74	7.80	7.71	7.73
4651	NASDAQ	OSBC	Wed, Dec 2, 2015	7.79	7.83	7.73	7.74
4650	NASDAQ	OSBC	Tue, Dec 1, 2015	7.80	7.88	7.73	7.77
4649	NASDAQ	OSBC	Mon, Nov 30, 2015	7.77	7.91	7.69	7.75
4648	NASDAQ	OSBC	Fri, Nov 27, 2015	7.78	7.82	7.73	7.75
4647	NASDAQ	OSBC	Wed, Nov 25, 2015	7.71	7.78	7.71	7.77
4646	NASDAQ	OSBC	Tue, Nov 24, 2015	7.80	7.87	7.69	7.71
4645	NASDAQ	OSBC	Mon, Nov 23, 2015	7.67	7.85	7.67	7.80
4644	NASDAQ	OSBC	Fri, Nov 20, 2015	7.69	7.78	7.53	7.66
4643	NASDAQ	OSBC	Thu, Nov 19, 2015	7.66	7.70	7.55	7.66
4642	NASDAQ	OSBC	Wed, Nov 18, 2015	7.65	7.68	7.56	7.65
4641	NASDAQ	OSBC	Tue, Nov 17, 2015	7.46	7.77	7.43	7.60
4640	NASDAQ	OSBC	Mon, Nov 16, 2015	7.33	7.49	7.33	7.46
4639	NASDAQ	OSBC	Fri, Nov 13, 2015	7.55	7.64	7.38	7.40
4638	NASDAQ	OSBC	Thu, Nov 12, 2015	7.65	7.73	7.60	7.61
4637	NASDAQ	OSBC	Wed, Nov 11, 2015	7.80	7.82	7.65	7.73
4636	NASDAQ	OSBC	Tue, Nov 10, 2015	7.64	7.89	7.60	7.81
4635	NASDAQ	OSBC	Mon, Nov 9, 2015	7.33	7.70	7.01	7.65
4634	NASDAQ	OSBC	Fri, Nov 6, 2015	7.09	7.73	7.09	7.66
4633	NASDAQ	OSBC	Thu, Nov 5, 2015	6.93	7.18	6.90	7.09
4632	NASDAQ	OSBC	Wed, Nov 4, 2015	6.90	7.00	6.89	6.93
4631	NASDAQ	OSBC	Tue, Nov 3, 2015	6.85	7.00	6.82	6.92
4630	NASDAQ	OSBC	Mon, Nov 2, 2015	6.67	6.95	6.59	6.89
4629	NASDAQ	OSBC	Fri, Oct 30, 2015	6.85	6.86	6.57	6.70
4628	NASDAQ	OSBC	Thu, Oct 29, 2015	6.90	6.98	6.78	6.82
4627	NASDAQ	OSBC	Wed, Oct 28, 2015	6.58	7.00	6.58	6.99
4626	NASDAQ	OSBC	Tue, Oct 27, 2015	6.54	6.70	6.52	6.59
4625	NASDAQ	OSBC	Mon, Oct 26, 2015	6.50	6.55	6.47	6.55
4624	NASDAQ	OSBC	Fri, Oct 23, 2015	6.30	6.60	6.26	6.50
4623	NASDAQ	OSBC	Thu, Oct 22, 2015	6.20	6.32	6.20	6.31
4622	NASDAQ	OSBC	Wed, Oct 21, 2015	6.29	6.31	6.25	6.25
4621	NASDAQ	OSBC	Tue, Oct 20, 2015	6.30	6.33	6.26	6.30
4620	NASDAQ	OSBC	Mon, Oct 19, 2015	6.24	6.30	6.24	6.30
4619	NASDAQ	OSBC	Fri, Oct 16, 2015	6.30	6.30	6.25	6.30
4618	NASDAQ	OSBC	Thu, Oct 15, 2015	6.25	6.40	6.22	6.30
4617	NASDAQ	OSBC	Wed, Oct 14, 2015	6.24	6.25	6.22	6.23
4616	NASDAQ	OSBC	Tue, Oct 13, 2015	6.19	6.25	6.19	6.24
4615	NASDAQ	OSBC	Mon, Oct 12, 2015	6.16	6.23	5.98	6.21
4614	NASDAQ	OSBC	Fri, Oct 9, 2015	6.25	6.26	6.20	6.21
4613	NASDAQ	OSBC	Thu, Oct 8, 2015	6.22	6.27	6.21	6.26
4612	NASDAQ	OSBC	Wed, Oct 7, 2015	6.20	6.25	6.18	6.25
4611	NASDAQ	OSBC	Tue, Oct 6, 2015	6.23	6.25	6.16	6.19
4610	NASDAQ	OSBC	Mon, Oct 5, 2015	6.16	6.25	6.16	6.25
4609	NASDAQ	OSBC	Fri, Oct 2, 2015	6.15	6.17	5.99	6.13
4608	NASDAQ	OSBC	Thu, Oct 1, 2015	6.21	6.25	6.09	6.18
4607	NASDAQ	OSBC	Wed, Sep 30, 2015	6.11	6.24	5.98	6.23
4606	NASDAQ	OSBC	Tue, Sep 29, 2015	6.17	6.17	6.04	6.09
4605	NASDAQ	OSBC	Mon, Sep 28, 2015	6.19	6.24	6.15	6.18
4604	NASDAQ	OSBC	Fri, Sep 25, 2015	6.25	6.26	6.18	6.19
4603	NASDAQ	OSBC	Thu, Sep 24, 2015	6.23	6.25	6.17	6.25
4602	NASDAQ	OSBC	Wed, Sep 23, 2015	6.25	6.25	6.17	6.24
4601	NASDAQ	OSBC	Tue, Sep 22, 2015	6.18	6.25	6.18	6.22
4600	NASDAQ	OSBC	Mon, Sep 21, 2015	6.23	6.30	6.21	6.22
4599	NASDAQ	OSBC	Fri, Sep 18, 2015	6.12	6.25	6.12	6.15
4598	NASDAQ	OSBC	Thu, Sep 17, 2015	6.23	6.30	6.16	6.23
4597	NASDAQ	OSBC	Wed, Sep 16, 2015	6.35	6.35	6.23	6.25
4596	NASDAQ	OSBC	Tue, Sep 15, 2015	6.28	6.43	6.28	6.35
4595	NASDAQ	OSBC	Mon, Sep 14, 2015	6.25	6.32	6.22	6.30
4594	NASDAQ	OSBC	Fri, Sep 11, 2015	6.08	6.25	6.08	6.25
4593	NASDAQ	OSBC	Thu, Sep 10, 2015	6.08	6.20	6.07	6.15
4592	NASDAQ	OSBC	Wed, Sep 9, 2015	6.23	6.30	6.10	6.14
4591	NASDAQ	OSBC	Tue, Sep 8, 2015	6.16	6.24	6.07	6.16
4590	NASDAQ	OSBC	Fri, Sep 4, 2015	6.01	6.11	5.98	6.09
4589	NASDAQ	OSBC	Thu, Sep 3, 2015	6.15	6.27	6.06	6.10
4588	NASDAQ	OSBC	Wed, Sep 2, 2015	6.12	6.21	6.02	6.16
4587	NASDAQ	OSBC	Tue, Sep 1, 2015	6.12	6.16	6.05	6.05
4586	NASDAQ	OSBC	Mon, Aug 31, 2015	6.11	6.24	6.05	6.23
4585	NASDAQ	OSBC	Fri, Aug 28, 2015	6.06	6.16	6.01	6.14
4584	NASDAQ	OSBC	Thu, Aug 27, 2015	6.10	6.21	6.01	6.11
4583	NASDAQ	OSBC	Wed, Aug 26, 2015	6.11	6.13	6.00	6.09
4582	NASDAQ	OSBC	Tue, Aug 25, 2015	6.15	6.15	5.94	6.01
4581	NASDAQ	OSBC	Mon, Aug 24, 2015	5.98	6.44	5.93	5.98
4580	NASDAQ	OSBC	Fri, Aug 21, 2015	6.05	6.32	6.05	6.19
4579	NASDAQ	OSBC	Thu, Aug 20, 2015	6.26	6.35	6.08	6.09
4578	NASDAQ	OSBC	Wed, Aug 19, 2015	6.25	6.39	6.19	6.30
4577	NASDAQ	OSBC	Tue, Aug 18, 2015	6.33	6.35	6.26	6.29
4576	NASDAQ	OSBC	Mon, Aug 17, 2015	6.19	6.38	6.15	6.34
4575	NASDAQ	OSBC	Fri, Aug 14, 2015	6.03	6.28	6.01	6.22
4574	NASDAQ	OSBC	Thu, Aug 13, 2015	6.06	6.18	6.04	6.06
4573	NASDAQ	OSBC	Wed, Aug 12, 2015	6.11	6.16	6.03	6.05
4572	NASDAQ	OSBC	Tue, Aug 11, 2015	6.22	6.32	6.13	6.16
4571	NASDAQ	OSBC	Mon, Aug 10, 2015	6.30	6.35	6.24	6.27
4570	NASDAQ	OSBC	Fri, Aug 7, 2015	6.33	6.42	6.23	6.27
4569	NASDAQ	OSBC	Thu, Aug 6, 2015	6.40	6.48	6.36	6.38
4568	NASDAQ	OSBC	Wed, Aug 5, 2015	6.46	6.59	6.41	6.44
4567	NASDAQ	OSBC	Tue, Aug 4, 2015	6.46	6.58	6.40	6.46
4566	NASDAQ	OSBC	Mon, Aug 3, 2015	6.48	6.57	6.41	6.50
4565	NASDAQ	OSBC	Fri, Jul 31, 2015	6.57	6.60	6.47	6.51
4564	NASDAQ	OSBC	Thu, Jul 30, 2015	6.48	6.60	6.47	6.60
4563	NASDAQ	OSBC	Wed, Jul 29, 2015	6.49	6.60	6.46	6.48
4562	NASDAQ	OSBC	Tue, Jul 28, 2015	6.52	6.60	6.36	6.49
4561	NASDAQ	OSBC	Mon, Jul 27, 2015	6.47	6.64	6.33	6.59
4560	NASDAQ	OSBC	Fri, Jul 24, 2015	6.49	6.64	6.45	6.53
4559	NASDAQ	OSBC	Thu, Jul 23, 2015	6.70	6.74	6.47	6.54
4558	NASDAQ	OSBC	Wed, Jul 22, 2015	6.51	6.79	6.46	6.74
4557	NASDAQ	OSBC	Tue, Jul 21, 2015	6.60	6.74	6.50	6.53
4556	NASDAQ	OSBC	Mon, Jul 20, 2015	6.68	6.76	6.52	6.61
4555	NASDAQ	OSBC	Fri, Jul 17, 2015	6.69	6.78	6.51	6.72
4554	NASDAQ	OSBC	Thu, Jul 16, 2015	6.58	6.72	6.45	6.71
4553	NASDAQ	OSBC	Wed, Jul 15, 2015	6.67	6.70	6.55	6.55
4552	NASDAQ	OSBC	Tue, Jul 14, 2015	6.46	6.74	6.46	6.67
4551	NASDAQ	OSBC	Mon, Jul 13, 2015	6.53	6.66	6.46	6.46
4550	NASDAQ	OSBC	Fri, Jul 10, 2015	6.48	6.64	6.48	6.49
4549	NASDAQ	OSBC	Thu, Jul 9, 2015	6.38	6.53	6.35	6.41
4548	NASDAQ	OSBC	Wed, Jul 8, 2015	6.34	6.49	6.30	6.33
4547	NASDAQ	OSBC	Tue, Jul 7, 2015	6.64	6.64	6.39	6.42
4546	NASDAQ	OSBC	Mon, Jul 6, 2015	6.65	6.69	6.25	6.59
4545	NASDAQ	OSBC	Thu, Jul 2, 2015	6.67	6.70	6.63	6.65
4544	NASDAQ	OSBC	Wed, Jul 1, 2015	6.64	6.74	6.64	6.70
4543	NASDAQ	OSBC	Tue, Jun 30, 2015	6.67	6.71	6.50	6.60
4542	NASDAQ	OSBC	Mon, Jun 29, 2015	6.44	6.96	6.40	6.68
4541	NASDAQ	OSBC	Fri, Jun 26, 2015	6.42	6.50	6.18	6.45
4540	NASDAQ	OSBC	Thu, Jun 25, 2015	6.44	6.50	6.44	6.46
4539	NASDAQ	OSBC	Wed, Jun 24, 2015	6.50	6.64	6.36	6.45
4538	NASDAQ	OSBC	Tue, Jun 23, 2015	6.55	6.67	6.44	6.44
4537	NASDAQ	OSBC	Mon, Jun 22, 2015	6.42	6.67	6.38	6.57
4536	NASDAQ	OSBC	Fri, Jun 19, 2015	6.47	6.60	6.33	6.33
4535	NASDAQ	OSBC	Thu, Jun 18, 2015	6.44	6.49	6.35	6.40
4534	NASDAQ	OSBC	Wed, Jun 17, 2015	6.37	6.53	6.33	6.40
4533	NASDAQ	OSBC	Tue, Jun 16, 2015	6.36	6.44	6.29	6.30
4532	NASDAQ	OSBC	Mon, Jun 15, 2015	6.30	6.36	6.25	6.29
4531	NASDAQ	OSBC	Fri, Jun 12, 2015	6.35	6.35	6.25	6.32
4530	NASDAQ	OSBC	Thu, Jun 11, 2015	6.27	6.30	6.22	6.23
4529	NASDAQ	OSBC	Wed, Jun 10, 2015	6.25	6.36	6.24	6.27
4528	NASDAQ	OSBC	Tue, Jun 9, 2015	6.25	6.30	6.15	6.25
4527	NASDAQ	OSBC	Mon, Jun 8, 2015	6.25	6.37	6.17	6.30
4526	NASDAQ	OSBC	Fri, Jun 5, 2015	6.20	6.30	6.20	6.28
4525	NASDAQ	OSBC	Thu, Jun 4, 2015	6.25	6.30	6.10	6.20
4524	NASDAQ	OSBC	Wed, Jun 3, 2015	6.16	6.30	6.14	6.25
4523	NASDAQ	OSBC	Tue, Jun 2, 2015	6.13	6.17	6.10	6.13
4522	NASDAQ	OSBC	Mon, Jun 1, 2015	6.17	6.30	6.15	6.17
4521	NASDAQ	OSBC	Fri, May 29, 2015	6.21	6.21	6.01	6.19
4520	NASDAQ	OSBC	Thu, May 28, 2015	6.09	6.16	6.08	6.09
4519	NASDAQ	OSBC	Wed, May 27, 2015	6.23	6.25	6.05	6.08
4518	NASDAQ	OSBC	Tue, May 26, 2015	6.17	6.37	6.15	6.15
4517	NASDAQ	OSBC	Fri, May 22, 2015	6.04	6.20	6.04	6.20
4516	NASDAQ	OSBC	Thu, May 21, 2015	6.06	6.14	6.06	6.10
4515	NASDAQ	OSBC	Wed, May 20, 2015	6.12	6.20	6.06	6.06
4514	NASDAQ	OSBC	Tue, May 19, 2015	6.12	6.21	6.09	6.10
4513	NASDAQ	OSBC	Mon, May 18, 2015	6.09	6.21	6.08	6.09
4512	NASDAQ	OSBC	Fri, May 15, 2015	5.98	6.09	5.98	6.09
4511	NASDAQ	OSBC	Thu, May 14, 2015	6.00	6.05	5.95	6.04
4510	NASDAQ	OSBC	Wed, May 13, 2015	6.05	6.05	5.94	6.00
4509	NASDAQ	OSBC	Tue, May 12, 2015	6.05	6.08	5.97	6.00
4508	NASDAQ	OSBC	Mon, May 11, 2015	6.00	6.04	5.98	6.04
4507	NASDAQ	OSBC	Fri, May 8, 2015	6.00	6.10	6.00	6.04
4506	NASDAQ	OSBC	Thu, May 7, 2015	6.00	6.24	5.99	6.00
4505	NASDAQ	OSBC	Wed, May 6, 2015	5.95	5.97	5.89	5.96
4504	NASDAQ	OSBC	Tue, May 5, 2015	5.93	5.97	5.77	5.90
4503	NASDAQ	OSBC	Mon, May 4, 2015	5.95	5.97	5.80	5.97
4502	NASDAQ	OSBC	Fri, May 1, 2015	5.86	5.95	5.75	5.91
4501	NASDAQ	OSBC	Thu, Apr 30, 2015	5.78	5.93	5.78	5.89
4500	NASDAQ	OSBC	Wed, Apr 29, 2015	5.72	5.86	5.70	5.85
4499	NASDAQ	OSBC	Tue, Apr 28, 2015	5.80	5.90	5.70	5.75
4498	NASDAQ	OSBC	Mon, Apr 27, 2015	5.90	5.90	5.81	5.87
4497	NASDAQ	OSBC	Fri, Apr 24, 2015	5.75	5.87	5.71	5.87
4496	NASDAQ	OSBC	Thu, Apr 23, 2015	5.65	5.87	5.62	5.83
4495	NASDAQ	OSBC	Wed, Apr 22, 2015	5.61	5.83	5.60	5.70
4494	NASDAQ	OSBC	Tue, Apr 21, 2015	5.61	5.67	5.59	5.67
4493	NASDAQ	OSBC	Mon, Apr 20, 2015	5.65	5.74	5.60	5.68
4492	NASDAQ	OSBC	Fri, Apr 17, 2015	5.65	5.73	5.60	5.63
4491	NASDAQ	OSBC	Thu, Apr 16, 2015	5.55	5.75	5.55	5.70
4490	NASDAQ	OSBC	Wed, Apr 15, 2015	5.69	5.71	5.58	5.61
4489	NASDAQ	OSBC	Tue, Apr 14, 2015	5.56	5.75	5.42	5.66
4488	NASDAQ	OSBC	Mon, Apr 13, 2015	5.60	5.69	5.51	5.59
4487	NASDAQ	OSBC	Fri, Apr 10, 2015	5.78	5.85	5.51	5.59
4486	NASDAQ	OSBC	Thu, Apr 9, 2015	5.87	5.89	5.76	5.78
4485	NASDAQ	OSBC	Wed, Apr 8, 2015	5.90	5.90	5.78	5.88
4484	NASDAQ	OSBC	Tue, Apr 7, 2015	5.79	5.90	5.79	5.89
4483	NASDAQ	OSBC	Mon, Apr 6, 2015	5.71	5.87	5.71	5.85
4482	NASDAQ	OSBC	Thu, Apr 2, 2015	5.83	5.96	5.82	5.92
4481	NASDAQ	OSBC	Wed, Apr 1, 2015	5.62	5.90	5.59	5.90
4480	NASDAQ	OSBC	Tue, Mar 31, 2015	5.73	5.73	5.65	5.72
4479	NASDAQ	OSBC	Mon, Mar 30, 2015	5.66	5.72	5.63	5.71
4478	NASDAQ	OSBC	Fri, Mar 27, 2015	5.61	5.65	5.55	5.65
4477	NASDAQ	OSBC	Thu, Mar 26, 2015	5.59	5.62	5.52	5.59
4476	NASDAQ	OSBC	Wed, Mar 25, 2015	5.64	5.65	5.52	5.61
4475	NASDAQ	OSBC	Tue, Mar 24, 2015	5.55	5.61	5.51	5.60
4474	NASDAQ	OSBC	Mon, Mar 23, 2015	5.55	5.60	5.47	5.51
4473	NASDAQ	OSBC	Fri, Mar 20, 2015	5.50	5.58	5.48	5.52
4472	NASDAQ	OSBC	Thu, Mar 19, 2015	5.52	5.53	5.40	5.41
4471	NASDAQ	OSBC	Wed, Mar 18, 2015	5.50	5.58	5.47	5.57
4470	NASDAQ	OSBC	Tue, Mar 17, 2015	5.50	5.50	5.40	5.41
4469	NASDAQ	OSBC	Mon, Mar 16, 2015	5.56	5.59	5.31	5.47
4468	NASDAQ	OSBC	Fri, Mar 13, 2015	5.44	5.52	5.31	5.52
4467	NASDAQ	OSBC	Thu, Mar 12, 2015	5.37	5.49	5.37	5.45
4466	NASDAQ	OSBC	Wed, Mar 11, 2015	5.28	5.38	5.25	5.36
4465	NASDAQ	OSBC	Tue, Mar 10, 2015	5.35	5.35	5.11	5.29
4464	NASDAQ	OSBC	Mon, Mar 9, 2015	5.32	5.34	5.16	5.31
4463	NASDAQ	OSBC	Fri, Mar 6, 2015	5.36	5.39	5.30	5.38
4462	NASDAQ	OSBC	Thu, Mar 5, 2015	5.38	5.43	5.21	5.40
4461	NASDAQ	OSBC	Wed, Mar 4, 2015	5.42	5.45	5.40	5.41
4460	NASDAQ	OSBC	Tue, Mar 3, 2015	5.31	5.44	5.31	5.41
4459	NASDAQ	OSBC	Mon, Mar 2, 2015	5.32	5.41	5.27	5.40
4458	NASDAQ	OSBC	Fri, Feb 27, 2015	5.37	5.51	5.37	5.48
4457	NASDAQ	OSBC	Thu, Feb 26, 2015	5.50	5.53	5.37	5.37
4456	NASDAQ	OSBC	Wed, Feb 25, 2015	5.48	5.54	5.47	5.50
4455	NASDAQ	OSBC	Tue, Feb 24, 2015	5.55	5.55	5.45	5.55
4454	NASDAQ	OSBC	Mon, Feb 23, 2015	5.58	5.58	5.51	5.52
4453	NASDAQ	OSBC	Fri, Feb 20, 2015	5.53	5.56	5.45	5.56
4452	NASDAQ	OSBC	Thu, Feb 19, 2015	5.58	5.59	5.48	5.57
4451	NASDAQ	OSBC	Wed, Feb 18, 2015	5.62	5.57	5.44	5.49
4450	NASDAQ	OSBC	Tue, Feb 17, 2015	5.60	5.66	5.58	5.59
4449	NASDAQ	OSBC	Fri, Feb 13, 2015	5.61	5.74	5.55	5.64
4448	NASDAQ	OSBC	Thu, Feb 12, 2015	5.68	5.68	5.51	5.63
4447	NASDAQ	OSBC	Wed, Feb 11, 2015	5.73	5.73	5.56	5.66
4446	NASDAQ	OSBC	Tue, Feb 10, 2015	5.76	5.79	5.73	5.73
4445	NASDAQ	OSBC	Mon, Feb 9, 2015	5.81	5.85	5.78	5.78
4444	NASDAQ	OSBC	Fri, Feb 6, 2015	5.68	5.75	5.66	5.75
4443	NASDAQ	OSBC	Thu, Feb 5, 2015	5.55	5.68	5.55	5.63
4442	NASDAQ	OSBC	Wed, Feb 4, 2015	5.55	5.57	5.50	5.56
4441	NASDAQ	OSBC	Tue, Feb 3, 2015	5.51	5.56	5.41	5.55
4440	NASDAQ	OSBC	Mon, Feb 2, 2015	5.57	5.57	5.37	5.50
4439	NASDAQ	OSBC	Fri, Jan 30, 2015	5.35	5.44	5.35	5.44
4438	NASDAQ	OSBC	Thu, Jan 29, 2015	5.35	5.40	5.35	5.38
4437	NASDAQ	OSBC	Wed, Jan 28, 2015	5.33	5.39	5.30	5.39
4436	NASDAQ	OSBC	Tue, Jan 27, 2015	5.35	5.40	5.35	5.40
4435	NASDAQ	OSBC	Mon, Jan 26, 2015	5.45	5.45	5.27	5.35
4434	NASDAQ	OSBC	Fri, Jan 23, 2015	5.41	5.45	5.26	5.45
4433	NASDAQ	OSBC	Thu, Jan 22, 2015	5.45	5.45	5.06	5.37
4432	NASDAQ	OSBC	Wed, Jan 21, 2015	5.27	5.33	5.21	5.25
4431	NASDAQ	OSBC	Tue, Jan 20, 2015	5.26	5.29	5.20	5.23
4430	NASDAQ	OSBC	Fri, Jan 16, 2015	5.14	5.27	5.14	5.22
4429	NASDAQ	OSBC	Thu, Jan 15, 2015	5.25	5.25	5.15	5.18
4428	NASDAQ	OSBC	Wed, Jan 14, 2015	5.16	5.27	5.22	5.25
4427	NASDAQ	OSBC	Tue, Jan 13, 2015	5.25	5.25	5.20	5.22
4426	NASDAQ	OSBC	Mon, Jan 12, 2015	5.25	5.28	5.15	5.20
4425	NASDAQ	OSBC	Fri, Jan 9, 2015	5.25	5.34	5.25	5.25
4424	NASDAQ	OSBC	Thu, Jan 8, 2015	5.35	5.35	5.14	5.30
4423	NASDAQ	OSBC	Wed, Jan 7, 2015	5.20	5.29	5.20	5.26
4422	NASDAQ	OSBC	Tue, Jan 6, 2015	5.26	5.33	5.16	5.19
4421	NASDAQ	OSBC	Mon, Jan 5, 2015	5.19	5.39	5.19	5.33
4420	NASDAQ	OSBC	Fri, Jan 2, 2015	5.70	5.70	5.15	5.15
4419	NASDAQ	OSBC	Wed, Dec 31, 2014	5.39	5.45	5.30	5.37
4418	NASDAQ	OSBC	Tue, Dec 30, 2014	5.18	5.35	5.18	5.34
4417	NASDAQ	OSBC	Mon, Dec 29, 2014	5.12	5.25	5.10	5.24
4416	NASDAQ	OSBC	Fri, Dec 26, 2014	5.15	5.19	5.10	5.18
4415	NASDAQ	OSBC	Wed, Dec 24, 2014	5.09	5.19	5.09	5.18
4414	NASDAQ	OSBC	Tue, Dec 23, 2014	5.10	5.18	5.10	5.14
4413	NASDAQ	OSBC	Mon, Dec 22, 2014	5.15	5.19	5.10	5.10
4412	NASDAQ	OSBC	Fri, Dec 19, 2014	5.03	5.18	5.03	5.10
4411	NASDAQ	OSBC	Thu, Dec 18, 2014	5.11	5.16	5.10	5.11
4410	NASDAQ	OSBC	Wed, Dec 17, 2014	5.09	5.14	5.09	5.10
4409	NASDAQ	OSBC	Tue, Dec 16, 2014	5.00	5.16	5.00	5.10
4408	NASDAQ	OSBC	Mon, Dec 15, 2014	5.05	5.09	5.05	5.08
4407	NASDAQ	OSBC	Fri, Dec 12, 2014	5.04	5.10	5.00	5.05
4406	NASDAQ	OSBC	Thu, Dec 11, 2014	5.01	5.09	5.00	5.00
4405	NASDAQ	OSBC	Wed, Dec 10, 2014	5.11	5.11	4.90	5.00
4404	NASDAQ	OSBC	Tue, Dec 9, 2014	5.06	5.13	5.01	5.11
4403	NASDAQ	OSBC	Mon, Dec 8, 2014	5.02	5.10	5.00	5.10
4402	NASDAQ	OSBC	Fri, Dec 5, 2014	4.99	5.09	4.96	5.02
4401	NASDAQ	OSBC	Thu, Dec 4, 2014	4.76	5.04	4.75	4.89
4400	NASDAQ	OSBC	Wed, Dec 3, 2014	4.79	4.80	4.74	4.78
4399	NASDAQ	OSBC	Tue, Dec 2, 2014	4.71	4.77	4.71	4.76
4398	NASDAQ	OSBC	Mon, Dec 1, 2014	4.73	4.75	4.71	4.73
4397	NASDAQ	OSBC	Fri, Nov 28, 2014	4.79	4.79	4.72	4.72
4396	NASDAQ	OSBC	Wed, Nov 26, 2014	4.75	4.75	4.72	4.73
4395	NASDAQ	OSBC	Tue, Nov 25, 2014	4.70	4.75	4.70	4.72
4394	NASDAQ	OSBC	Mon, Nov 24, 2014	4.64	4.74	4.64	4.72
4393	NASDAQ	OSBC	Fri, Nov 21, 2014	4.73	4.74	4.70	4.74
4392	NASDAQ	OSBC	Thu, Nov 20, 2014	4.72	4.79	4.70	4.74
4391	NASDAQ	OSBC	Wed, Nov 19, 2014	4.70	4.78	4.70	4.74
4390	NASDAQ	OSBC	Tue, Nov 18, 2014	4.72	4.80	4.72	4.74
4389	NASDAQ	OSBC	Mon, Nov 17, 2014	4.75	4.80	4.70	4.70
4388	NASDAQ	OSBC	Fri, Nov 14, 2014	4.75	4.75	4.70	4.70
4387	NASDAQ	OSBC	Thu, Nov 13, 2014	4.84	4.86	4.84	4.85
4386	NASDAQ	OSBC	Wed, Nov 12, 2014	4.78	4.86	4.78	4.83
4385	NASDAQ	OSBC	Tue, Nov 11, 2014	4.72	4.75	4.61	4.71
4384	NASDAQ	OSBC	Mon, Nov 10, 2014	4.77	4.78	4.72	4.75
4383	NASDAQ	OSBC	Fri, Nov 7, 2014	4.71	4.78	4.66	4.75
4382	NASDAQ	OSBC	Thu, Nov 6, 2014	4.74	4.74	4.66	4.70
4381	NASDAQ	OSBC	Wed, Nov 5, 2014	4.75	4.79	4.66	4.73
4380	NASDAQ	OSBC	Tue, Nov 4, 2014	4.75	4.83	4.67	4.71
4379	NASDAQ	OSBC	Mon, Nov 3, 2014	4.84	4.90	4.79	4.80
4378	NASDAQ	OSBC	Fri, Oct 31, 2014	4.78	4.87	4.74	4.80
4377	NASDAQ	OSBC	Thu, Oct 30, 2014	4.70	4.85	4.68	4.75
4376	NASDAQ	OSBC	Wed, Oct 29, 2014	4.72	4.72	4.66	4.70
4375	NASDAQ	OSBC	Tue, Oct 28, 2014	4.71	4.79	4.71	4.75
4374	NASDAQ	OSBC	Mon, Oct 27, 2014	4.70	4.77	4.68	4.75
4373	NASDAQ	OSBC	Fri, Oct 24, 2014	4.67	4.77	4.67	4.70
4372	NASDAQ	OSBC	Thu, Oct 23, 2014	4.91	4.92	4.47	4.70
4371	NASDAQ	OSBC	Wed, Oct 22, 2014	4.96	5.02	4.73	4.74
4370	NASDAQ	OSBC	Tue, Oct 21, 2014	4.92	5.05	4.71	4.96
4369	NASDAQ	OSBC	Mon, Oct 20, 2014	4.80	4.94	4.80	4.94
4368	NASDAQ	OSBC	Fri, Oct 17, 2014	4.79	4.85	4.75	4.85
4367	NASDAQ	OSBC	Thu, Oct 16, 2014	4.81	4.82	4.71	4.77
4366	NASDAQ	OSBC	Wed, Oct 15, 2014	4.78	4.81	4.75	4.80
4365	NASDAQ	OSBC	Tue, Oct 14, 2014	4.78	4.82	4.75	4.75
4364	NASDAQ	OSBC	Mon, Oct 13, 2014	4.79	4.81	4.75	4.78
4363	NASDAQ	OSBC	Fri, Oct 10, 2014	4.79	4.84	4.76	4.83
4362	NASDAQ	OSBC	Thu, Oct 9, 2014	4.77	4.81	4.75	4.79
4361	NASDAQ	OSBC	Wed, Oct 8, 2014	4.75	4.80	4.75	4.77
4360	NASDAQ	OSBC	Tue, Oct 7, 2014	4.75	4.82	4.75	4.76
4359	NASDAQ	OSBC	Mon, Oct 6, 2014	4.76	4.78	4.75	4.75
4358	NASDAQ	OSBC	Fri, Oct 3, 2014	4.76	4.81	4.75	4.76
4357	NASDAQ	OSBC	Thu, Oct 2, 2014	4.75	4.76	4.75	4.76
4356	NASDAQ	OSBC	Wed, Oct 1, 2014	4.83	4.82	4.76	4.79
4355	NASDAQ	OSBC	Tue, Sep 30, 2014	4.81	4.87	4.81	4.81
4354	NASDAQ	OSBC	Mon, Sep 29, 2014	4.78	4.81	4.73	4.76
4353	NASDAQ	OSBC	Fri, Sep 26, 2014	4.82	4.92	4.75	4.76
4352	NASDAQ	OSBC	Thu, Sep 25, 2014	4.76	4.82	4.75	4.75
4351	NASDAQ	OSBC	Wed, Sep 24, 2014	4.75	4.82	4.71	4.81
4350	NASDAQ	OSBC	Tue, Sep 23, 2014	4.84	4.93	4.75	4.85
4349	NASDAQ	OSBC	Mon, Sep 22, 2014	4.92	4.94	4.74	4.91
4348	NASDAQ	OSBC	Fri, Sep 19, 2014	4.88	4.95	4.81	4.95
4347	NASDAQ	OSBC	Thu, Sep 18, 2014	4.84	4.90	4.77	4.89
4346	NASDAQ	OSBC	Wed, Sep 17, 2014	4.73	4.78	4.73	4.74
4345	NASDAQ	OSBC	Tue, Sep 16, 2014	4.71	4.78	4.70	4.73
4344	NASDAQ	OSBC	Mon, Sep 15, 2014	4.71	4.76	4.71	4.72
4343	NASDAQ	OSBC	Fri, Sep 12, 2014	4.73	4.79	4.71	4.72
4342	NASDAQ	OSBC	Thu, Sep 11, 2014	4.82	4.84	4.73	4.84
4341	NASDAQ	OSBC	Wed, Sep 10, 2014	4.76	4.79	4.72	4.76
4340	NASDAQ	OSBC	Tue, Sep 9, 2014	4.75	4.82	4.75	4.78
4339	NASDAQ	OSBC	Mon, Sep 8, 2014	4.83	4.83	4.75	4.77
4338	NASDAQ	OSBC	Fri, Sep 5, 2014	4.77	4.85	4.76	4.85
4337	NASDAQ	OSBC	Thu, Sep 4, 2014	4.75	4.90	4.70	4.75
4336	NASDAQ	OSBC	Wed, Sep 3, 2014	4.76	4.80	4.75	4.80
4335	NASDAQ	OSBC	Tue, Sep 2, 2014	4.71	4.82	4.70	4.73
4334	NASDAQ	OSBC	Fri, Aug 29, 2014	4.71	4.79	4.70	4.75
4333	NASDAQ	OSBC	Thu, Aug 28, 2014	4.76	4.80	4.72	4.76
4332	NASDAQ	OSBC	Wed, Aug 27, 2014	4.72	4.82	4.72	4.80
4331	NASDAQ	OSBC	Tue, Aug 26, 2014	4.71	4.77	4.71	4.76
4330	NASDAQ	OSBC	Mon, Aug 25, 2014	4.73	4.80	4.71	4.77
4329	NASDAQ	OSBC	Fri, Aug 22, 2014	4.73	4.78	4.70	4.78
4328	NASDAQ	OSBC	Thu, Aug 21, 2014	4.76	4.83	4.72	4.75
4327	NASDAQ	OSBC	Wed, Aug 20, 2014	4.72	4.79	4.70	4.75
4326	NASDAQ	OSBC	Tue, Aug 19, 2014	4.83	4.83	4.72	4.75
4325	NASDAQ	OSBC	Mon, Aug 18, 2014	4.74	4.80	4.72	4.78
4324	NASDAQ	OSBC	Fri, Aug 15, 2014	4.75	4.81	4.70	4.73
4323	NASDAQ	OSBC	Thu, Aug 14, 2014	4.85	4.85	4.73	4.81
4322	NASDAQ	OSBC	Wed, Aug 13, 2014	4.79	4.84	4.78	4.83
4321	NASDAQ	OSBC	Tue, Aug 12, 2014	4.70	4.84	4.70	4.80
4320	NASDAQ	OSBC	Mon, Aug 11, 2014	4.68	4.75	4.68	4.74
4319	NASDAQ	OSBC	Fri, Aug 8, 2014	4.70	4.73	4.70	4.73
4318	NASDAQ	OSBC	Thu, Aug 7, 2014	4.68	4.74	4.68	4.74
4317	NASDAQ	OSBC	Wed, Aug 6, 2014	4.70	4.74	4.70	4.72
4316	NASDAQ	OSBC	Tue, Aug 5, 2014	4.77	4.77	4.68	4.70
4315	NASDAQ	OSBC	Mon, Aug 4, 2014	4.79	4.79	4.67	4.70
4314	NASDAQ	OSBC	Fri, Aug 1, 2014	4.76	4.79	4.60	4.79
4313	NASDAQ	OSBC	Thu, Jul 31, 2014	4.76	4.89	4.76	4.84
4312	NASDAQ	OSBC	Wed, Jul 30, 2014	4.82	4.88	4.75	4.88
4311	NASDAQ	OSBC	Tue, Jul 29, 2014	4.76	4.89	4.70	4.85
4310	NASDAQ	OSBC	Mon, Jul 28, 2014	4.71	4.82	4.70	4.76
4309	NASDAQ	OSBC	Fri, Jul 25, 2014	4.81	4.90	4.72	4.79
4308	NASDAQ	OSBC	Thu, Jul 24, 2014	4.81	4.82	4.74	4.75
4307	NASDAQ	OSBC	Wed, Jul 23, 2014	4.91	4.91	4.81	4.84
4306	NASDAQ	OSBC	Tue, Jul 22, 2014	4.82	4.87	4.81	4.82
4305	NASDAQ	OSBC	Mon, Jul 21, 2014	4.89	4.96	4.80	4.83
4304	NASDAQ	OSBC	Fri, Jul 18, 2014	4.88	4.89	4.78	4.83
4303	NASDAQ	OSBC	Thu, Jul 17, 2014	4.84	4.84	4.80	4.81
4302	NASDAQ	OSBC	Wed, Jul 16, 2014	4.79	4.98	4.79	4.80
4301	NASDAQ	OSBC	Tue, Jul 15, 2014	4.81	4.94	4.77	4.88
4300	NASDAQ	OSBC	Mon, Jul 14, 2014	4.78	5.00	4.78	4.83
4299	NASDAQ	OSBC	Fri, Jul 11, 2014	4.79	4.82	4.77	4.77
4298	NASDAQ	OSBC	Thu, Jul 10, 2014	4.75	4.89	4.75	4.77
4297	NASDAQ	OSBC	Wed, Jul 9, 2014	4.82	4.88	4.76	4.76
4296	NASDAQ	OSBC	Tue, Jul 8, 2014	4.77	4.90	4.76	4.82
4295	NASDAQ	OSBC	Mon, Jul 7, 2014	4.91	4.97	4.84	4.86
4294	NASDAQ	OSBC	Thu, Jul 3, 2014	5.06	5.06	4.93	4.96
4293	NASDAQ	OSBC	Wed, Jul 2, 2014	5.05	5.25	5.02	5.12
4292	NASDAQ	OSBC	Tue, Jul 1, 2014	5.05	5.09	4.91	5.09
4291	NASDAQ	OSBC	Mon, Jun 30, 2014	4.87	5.02	4.76	4.97
4290	NASDAQ	OSBC	Fri, Jun 27, 2014	4.90	4.95	4.75	4.90
4289	NASDAQ	OSBC	Thu, Jun 26, 2014	4.78	4.90	4.75	4.90
4288	NASDAQ	OSBC	Wed, Jun 25, 2014	4.80	4.84	4.75	4.81
4287	NASDAQ	OSBC	Tue, Jun 24, 2014	4.75	4.80	4.75	4.75
4286	NASDAQ	OSBC	Mon, Jun 23, 2014	4.75	4.81	4.74	4.75
4285	NASDAQ	OSBC	Fri, Jun 20, 2014	4.80	4.78	4.75	4.75
4284	NASDAQ	OSBC	Thu, Jun 19, 2014	4.91	4.91	4.76	4.77
4283	NASDAQ	OSBC	Wed, Jun 18, 2014	4.85	4.86	4.75	4.82
4282	NASDAQ	OSBC	Tue, Jun 17, 2014	4.76	4.86	4.75	4.82
4281	NASDAQ	OSBC	Mon, Jun 16, 2014	4.91	4.93	4.70	4.75
4280	NASDAQ	OSBC	Fri, Jun 13, 2014	4.94	5.01	4.85	4.90
4279	NASDAQ	OSBC	Thu, Jun 12, 2014	4.97	4.99	4.92	4.97
4278	NASDAQ	OSBC	Wed, Jun 11, 2014	4.97	5.00	4.97	5.00
4277	NASDAQ	OSBC	Tue, Jun 10, 2014	4.97	5.00	4.96	5.00
4276	NASDAQ	OSBC	Mon, Jun 9, 2014	4.97	5.00	4.88	5.00
4275	NASDAQ	OSBC	Fri, Jun 6, 2014	4.90	5.00	4.88	4.96
4274	NASDAQ	OSBC	Thu, Jun 5, 2014	4.73	4.92	4.73	4.92
4273	NASDAQ	OSBC	Wed, Jun 4, 2014	4.71	4.74	4.70	4.73
4272	NASDAQ	OSBC	Tue, Jun 3, 2014	4.73	4.75	4.67	4.74
4271	NASDAQ	OSBC	Mon, Jun 2, 2014	4.68	4.72	4.65	4.71
4270	NASDAQ	OSBC	Fri, May 30, 2014	4.71	4.71	4.70	4.71
4269	NASDAQ	OSBC	Thu, May 29, 2014	4.73	4.75	4.69	4.71
4268	NASDAQ	OSBC	Wed, May 28, 2014	4.71	4.75	4.70	4.70
4267	NASDAQ	OSBC	Tue, May 27, 2014	4.68	4.73	4.68	4.71
4266	NASDAQ	OSBC	Fri, May 23, 2014	4.74	4.75	4.70	4.73
4265	NASDAQ	OSBC	Thu, May 22, 2014	4.71	4.77	4.71	4.75
4264	NASDAQ	OSBC	Wed, May 21, 2014	4.71	4.73	4.70	4.73
4263	NASDAQ	OSBC	Tue, May 20, 2014	4.71	4.73	4.70	4.70
4262	NASDAQ	OSBC	Mon, May 19, 2014	4.70	4.75	4.70	4.71
4261	NASDAQ	OSBC	Fri, May 16, 2014	4.70	4.75	4.70	4.73
4260	NASDAQ	OSBC	Thu, May 15, 2014	4.70	4.75	4.70	4.70
4259	NASDAQ	OSBC	Wed, May 14, 2014	4.71	4.73	4.70	4.70
4258	NASDAQ	OSBC	Tue, May 13, 2014	4.78	4.79	4.71	4.72
4257	NASDAQ	OSBC	Mon, May 12, 2014	4.81	4.81	4.71	4.75
4256	NASDAQ	OSBC	Fri, May 9, 2014	4.72	4.81	4.72	4.81
4255	NASDAQ	OSBC	Thu, May 8, 2014	4.73	4.75	4.70	4.75
4254	NASDAQ	OSBC	Wed, May 7, 2014	4.72	4.75	4.70	4.71
4253	NASDAQ	OSBC	Tue, May 6, 2014	4.73	4.78	4.70	4.72
4252	NASDAQ	OSBC	Mon, May 5, 2014	4.77	4.80	4.70	4.75
4251	NASDAQ	OSBC	Fri, May 2, 2014	4.80	4.87	4.75	4.75
4250	NASDAQ	OSBC	Thu, May 1, 2014	4.79	4.86	4.74	4.80
4249	NASDAQ	OSBC	Wed, Apr 30, 2014	4.75	4.76	4.75	4.75
4248	NASDAQ	OSBC	Tue, Apr 29, 2014	4.74	4.80	4.71	4.79
4247	NASDAQ	OSBC	Mon, Apr 28, 2014	4.70	4.85	4.70	4.75
4246	NASDAQ	OSBC	Fri, Apr 25, 2014	4.85	4.86	4.65	4.70
4245	NASDAQ	OSBC	Thu, Apr 24, 2014	4.95	5.00	4.85	4.91
4244	NASDAQ	OSBC	Wed, Apr 23, 2014	4.87	4.94	4.85	4.91
4243	NASDAQ	OSBC	Tue, Apr 22, 2014	4.93	4.94	4.87	4.87
4242	NASDAQ	OSBC	Mon, Apr 21, 2014	4.85	4.95	4.85	4.90
4241	NASDAQ	OSBC	Thu, Apr 17, 2014	4.89	4.90	4.85	4.88
4240	NASDAQ	OSBC	Wed, Apr 16, 2014	4.87	4.89	4.85	4.85
4239	NASDAQ	OSBC	Tue, Apr 15, 2014	4.88	4.92	4.80	4.87
4238	NASDAQ	OSBC	Mon, Apr 14, 2014	4.85	4.91	4.84	4.85
4237	NASDAQ	OSBC	Fri, Apr 11, 2014	4.90	4.92	4.67	4.77
4236	NASDAQ	OSBC	Thu, Apr 10, 2014	4.90	4.96	4.85	4.89
4235	NASDAQ	OSBC	Wed, Apr 9, 2014	4.85	4.95	4.80	4.90
4234	NASDAQ	OSBC	Tue, Apr 8, 2014	4.75	4.85	4.75	4.81
4233	NASDAQ	OSBC	Mon, Apr 7, 2014	4.85	4.85	4.63	4.77
4232	NASDAQ	OSBC	Fri, Apr 4, 2014	4.85	4.94	4.75	4.85
4231	NASDAQ	OSBC	Thu, Apr 3, 2014	4.66	4.78	4.66	4.70
4230	NASDAQ	OSBC	Wed, Apr 2, 2014	4.60	4.73	4.60	4.70
4229	NASDAQ	OSBC	Tue, Apr 1, 2014	4.60	4.69	4.53	4.62
4228	NASDAQ	OSBC	Mon, Mar 31, 2014	4.58	4.61	4.50	4.60
4227	NASDAQ	OSBC	Fri, Mar 28, 2014	4.55	4.63	4.52	4.60
4226	NASDAQ	OSBC	Thu, Mar 27, 2014	4.54	4.60	4.40	4.60
4225	NASDAQ	OSBC	Wed, Mar 26, 2014	4.69	4.69	4.65	4.65
4224	NASDAQ	OSBC	Tue, Mar 25, 2014	4.55	4.72	4.50	4.66
4223	NASDAQ	OSBC	Mon, Mar 24, 2014	4.60	4.60	4.48	4.51
4222	NASDAQ	OSBC	Fri, Mar 21, 2014	4.68	4.72	4.49	4.65
4221	NASDAQ	OSBC	Thu, Mar 20, 2014	4.72	4.72	4.58	4.63
4220	NASDAQ	OSBC	Wed, Mar 19, 2014	4.67	4.71	4.59	4.63
4219	NASDAQ	OSBC	Tue, Mar 18, 2014	4.50	4.66	4.46	4.66
4218	NASDAQ	OSBC	Mon, Mar 17, 2014	4.57	4.57	4.47	4.52
4217	NASDAQ	OSBC	Fri, Mar 14, 2014	4.59	4.65	4.57	4.64
4216	NASDAQ	OSBC	Thu, Mar 13, 2014	4.59	4.65	4.54	4.63
4215	NASDAQ	OSBC	Wed, Mar 12, 2014	4.60	4.71	4.56	4.60
4214	NASDAQ	OSBC	Tue, Mar 11, 2014	4.79	4.80	4.61	4.61
4213	NASDAQ	OSBC	Mon, Mar 10, 2014	4.90	4.97	4.77	4.80
4212	NASDAQ	OSBC	Fri, Mar 7, 2014	4.84	5.01	4.84	4.93
4211	NASDAQ	OSBC	Thu, Mar 6, 2014	4.88	4.93	4.85	4.88
4210	NASDAQ	OSBC	Wed, Mar 5, 2014	4.93	4.94	4.88	4.91
4209	NASDAQ	OSBC	Tue, Mar 4, 2014	4.84	5.01	4.84	4.98
4208	NASDAQ	OSBC	Mon, Mar 3, 2014	4.91	4.92	4.84	4.87
4207	NASDAQ	OSBC	Fri, Feb 28, 2014	4.99	4.99	4.89	4.92
4206	NASDAQ	OSBC	Thu, Feb 27, 2014	4.94	5.01	4.75	5.00
4205	NASDAQ	OSBC	Wed, Feb 26, 2014	5.02	5.02	4.79	5.01
4204	NASDAQ	OSBC	Tue, Feb 25, 2014	4.96	5.02	4.86	5.02
4203	NASDAQ	OSBC	Mon, Feb 24, 2014	5.05	5.05	4.91	4.91
4202	NASDAQ	OSBC	Fri, Feb 21, 2014	4.90	5.05	4.89	5.03
4201	NASDAQ	OSBC	Thu, Feb 20, 2014	4.75	4.87	4.74	4.87
4200	NASDAQ	OSBC	Wed, Feb 19, 2014	5.10	5.18	4.65	4.89
4199	NASDAQ	OSBC	Tue, Feb 18, 2014	4.95	5.27	4.95	5.11
4198	NASDAQ	OSBC	Fri, Feb 14, 2014	4.84	4.96	4.75	4.94
4197	NASDAQ	OSBC	Thu, Feb 13, 2014	4.64	4.86	4.64	4.80
4196	NASDAQ	OSBC	Wed, Feb 12, 2014	4.63	4.65	4.62	4.63
4195	NASDAQ	OSBC	Tue, Feb 11, 2014	4.60	4.72	4.60	4.61
4194	NASDAQ	OSBC	Mon, Feb 10, 2014	4.80	4.80	4.61	4.64
4193	NASDAQ	OSBC	Fri, Feb 7, 2014	4.75	4.90	4.75	4.79
4192	NASDAQ	OSBC	Thu, Feb 6, 2014	4.95	4.99	4.75	4.80
4191	NASDAQ	OSBC	Wed, Feb 5, 2014	4.97	5.24	4.95	4.96
4190	NASDAQ	OSBC	Tue, Feb 4, 2014	4.83	4.97	4.80	4.94
4189	NASDAQ	OSBC	Mon, Feb 3, 2014	4.69	4.89	4.60	4.75
4188	NASDAQ	OSBC	Fri, Jan 31, 2014	4.57	4.66	4.57	4.65
4187	NASDAQ	OSBC	Wed, Jan 29, 2014	4.70	4.85	4.70	4.78
4186	NASDAQ	OSBC	Tue, Jan 28, 2014	4.70	4.70	4.62	4.68
4185	NASDAQ	OSBC	Mon, Jan 27, 2014	4.67	4.67	4.50	4.67
4184	NASDAQ	OSBC	Fri, Jan 24, 2014	4.67	4.67	4.47	4.67
4183	NASDAQ	OSBC	Thu, Jan 23, 2014	4.70	4.70	4.65	4.66
4182	NASDAQ	OSBC	Wed, Jan 22, 2014	4.61	4.68	4.60	4.68
4181	NASDAQ	OSBC	Tue, Jan 21, 2014	4.57	4.72	4.46	4.56
4180	NASDAQ	OSBC	Fri, Jan 17, 2014	4.73	4.73	4.63	4.64
4179	NASDAQ	OSBC	Thu, Jan 16, 2014	4.57	4.70	4.50	4.69
4178	NASDAQ	OSBC	Wed, Jan 15, 2014	4.49	4.54	4.48	4.52
4177	NASDAQ	OSBC	Tue, Jan 14, 2014	4.48	4.53	4.33	4.43
4176	NASDAQ	OSBC	Mon, Jan 13, 2014	4.55	4.63	4.34	4.42
4175	NASDAQ	OSBC	Fri, Jan 10, 2014	4.85	4.85	4.56	4.56
4174	NASDAQ	OSBC	Thu, Jan 9, 2014	4.85	4.88	4.81	4.86
4173	NASDAQ	OSBC	Wed, Jan 8, 2014	4.88	4.89	4.82	4.82
4172	NASDAQ	OSBC	Tue, Jan 7, 2014	4.89	4.89	4.80	4.86
4171	NASDAQ	OSBC	Mon, Jan 6, 2014	4.75	4.99	4.75	4.85
4170	NASDAQ	OSBC	Fri, Jan 3, 2014	4.68	4.79	4.68	4.71
4169	NASDAQ	OSBC	Thu, Jan 2, 2014	4.63	4.71	4.63	4.67
4168	NASDAQ	OSBC	Tue, Dec 31, 2013	4.57	4.63	4.56	4.62
4167	NASDAQ	OSBC	Mon, Dec 30, 2013	4.56	4.72	4.56	4.60
4166	NASDAQ	OSBC	Fri, Dec 27, 2013	4.55	4.74	4.55	4.56
4165	NASDAQ	OSBC	Thu, Dec 26, 2013	4.65	4.65	4.41	4.60
4164	NASDAQ	OSBC	Tue, Dec 24, 2013	4.65	4.65	4.40	4.53
4163	NASDAQ	OSBC	Mon, Dec 23, 2013	4.50	4.70	4.44	4.68
4162	NASDAQ	OSBC	Fri, Dec 20, 2013	4.46	4.50	4.40	4.48
4161	NASDAQ	OSBC	Thu, Dec 19, 2013	4.44	4.46	4.44	4.46
4160	NASDAQ	OSBC	Wed, Dec 18, 2013	4.39	4.50	4.35	4.44
4159	NASDAQ	OSBC	Tue, Dec 17, 2013	4.43	4.43	4.37	4.39
4158	NASDAQ	OSBC	Mon, Dec 16, 2013	4.32	4.42	4.32	4.41
4157	NASDAQ	OSBC	Fri, Dec 13, 2013	4.44	4.50	4.38	4.38
4156	NASDAQ	OSBC	Thu, Dec 12, 2013	4.40	4.50	4.40	4.42
4155	NASDAQ	OSBC	Wed, Dec 11, 2013	4.43	4.49	4.41	4.42
4154	NASDAQ	OSBC	Tue, Dec 10, 2013	4.48	4.52	4.45	4.46
4153	NASDAQ	OSBC	Mon, Dec 9, 2013	4.44	4.50	4.40	4.50
4152	NASDAQ	OSBC	Fri, Dec 6, 2013	4.42	4.52	4.39	4.40
4151	NASDAQ	OSBC	Thu, Dec 5, 2013	4.40	4.43	4.34	4.43
4150	NASDAQ	OSBC	Wed, Dec 4, 2013	4.48	4.54	4.39	4.40
4149	NASDAQ	OSBC	Tue, Dec 3, 2013	4.41	4.43	4.35	4.35
4148	NASDAQ	OSBC	Mon, Dec 2, 2013	4.48	4.48	4.40	4.43
4147	NASDAQ	OSBC	Fri, Nov 29, 2013	4.54	4.54	4.46	4.51
4146	NASDAQ	OSBC	Wed, Nov 27, 2013	4.52	4.58	4.41	4.50
4145	NASDAQ	OSBC	Tue, Nov 26, 2013	4.48	4.50	4.37	4.49
4144	NASDAQ	OSBC	Mon, Nov 25, 2013	4.40	4.51	4.40	4.43
4143	NASDAQ	OSBC	Fri, Nov 22, 2013	4.43	4.47	4.40	4.43
4142	NASDAQ	OSBC	Thu, Nov 21, 2013	4.41	4.44	4.38	4.40
4141	NASDAQ	OSBC	Wed, Nov 20, 2013	4.46	4.47	4.40	4.40
4140	NASDAQ	OSBC	Tue, Nov 19, 2013	4.35	4.45	4.28	4.41
4139	NASDAQ	OSBC	Mon, Nov 18, 2013	4.38	4.48	4.34	4.34
4138	NASDAQ	OSBC	Fri, Nov 15, 2013	4.45	4.45	4.36	4.40
4137	NASDAQ	OSBC	Thu, Nov 14, 2013	4.35	4.43	4.35	4.39
4136	NASDAQ	OSBC	Wed, Nov 13, 2013	4.43	4.45	4.38	4.39
4135	NASDAQ	OSBC	Tue, Nov 12, 2013	4.46	4.46	4.36	4.39
4134	NASDAQ	OSBC	Mon, Nov 11, 2013	4.45	4.60	4.36	4.42
4133	NASDAQ	OSBC	Fri, Nov 8, 2013	4.49	4.49	4.32	4.43
4132	NASDAQ	OSBC	Thu, Nov 7, 2013	4.48	4.48	4.31	4.39
4131	NASDAQ	OSBC	Wed, Nov 6, 2013	4.45	4.54	4.42	4.45
4130	NASDAQ	OSBC	Tue, Nov 5, 2013	4.56	4.69	4.16	4.42
4129	NASDAQ	OSBC	Mon, Nov 4, 2013	4.46	4.78	4.43	4.56
4128	NASDAQ	OSBC	Fri, Nov 1, 2013	4.65	4.70	4.42	4.50
4127	NASDAQ	OSBC	Thu, Oct 31, 2013	4.54	4.77	4.45	4.77
4126	NASDAQ	OSBC	Wed, Oct 30, 2013	5.24	5.24	4.45	4.62
4125	NASDAQ	OSBC	Tue, Oct 29, 2013	5.51	5.60	5.13	5.24
4124	NASDAQ	OSBC	Mon, Oct 28, 2013	5.58	5.66	5.54	5.54
4123	NASDAQ	OSBC	Fri, Oct 25, 2013	5.62	5.66	5.55	5.56
4122	NASDAQ	OSBC	Thu, Oct 24, 2013	5.92	5.94	5.60	5.63
4121	NASDAQ	OSBC	Wed, Oct 23, 2013	5.71	5.77	5.70	5.72
4120	NASDAQ	OSBC	Tue, Oct 22, 2013	5.63	5.79	5.63	5.79
4119	NASDAQ	OSBC	Mon, Oct 21, 2013	5.72	5.79	5.70	5.79
4118	NASDAQ	OSBC	Fri, Oct 18, 2013	5.67	5.69	5.65	5.67
4117	NASDAQ	OSBC	Thu, Oct 17, 2013	5.62	5.70	5.55	5.65
4116	NASDAQ	OSBC	Wed, Oct 16, 2013	5.59	5.71	5.55	5.71
4115	NASDAQ	OSBC	Tue, Oct 15, 2013	5.65	5.69	5.57	5.60
4114	NASDAQ	OSBC	Mon, Oct 14, 2013	5.55	5.71	5.55	5.69
4113	NASDAQ	OSBC	Fri, Oct 11, 2013	5.69	5.69	5.55	5.67
4112	NASDAQ	OSBC	Thu, Oct 10, 2013	5.73	5.73	5.57	5.69
4111	NASDAQ	OSBC	Wed, Oct 9, 2013	5.55	5.70	5.54	5.55
4110	NASDAQ	OSBC	Tue, Oct 8, 2013	5.69	5.69	5.51	5.52
4109	NASDAQ	OSBC	Mon, Oct 7, 2013	5.66	5.84	5.61	5.64
4108	NASDAQ	OSBC	Fri, Oct 4, 2013	5.77	5.78	5.67	5.70
4107	NASDAQ	OSBC	Thu, Oct 3, 2013	5.66	5.75	5.66	5.69
4106	NASDAQ	OSBC	Wed, Oct 2, 2013	5.68	5.73	5.64	5.66
4105	NASDAQ	OSBC	Tue, Oct 1, 2013	5.73	5.80	5.70	5.76
4104	NASDAQ	OSBC	Mon, Sep 30, 2013	5.73	5.85	5.63	5.69
4103	NASDAQ	OSBC	Fri, Sep 27, 2013	5.83	5.94	5.73	5.84
4102	NASDAQ	OSBC	Thu, Sep 26, 2013	5.82	5.95	5.74	5.87
4101	NASDAQ	OSBC	Wed, Sep 25, 2013	5.63	5.95	5.63	5.78
4100	NASDAQ	OSBC	Tue, Sep 24, 2013	5.86	5.94	5.71	5.84
4099	NASDAQ	OSBC	Mon, Sep 23, 2013	5.95	5.95	5.56	5.84
4098	NASDAQ	OSBC	Fri, Sep 20, 2013	5.85	5.95	5.73	5.95
4097	NASDAQ	OSBC	Thu, Sep 19, 2013	5.92	5.94	5.71	5.87
4096	NASDAQ	OSBC	Wed, Sep 18, 2013	5.59	5.94	5.59	5.83
4095	NASDAQ	OSBC	Tue, Sep 17, 2013	5.85	5.85	5.53	5.53
4094	NASDAQ	OSBC	Mon, Sep 16, 2013	5.81	5.83	5.77	5.80
4093	NASDAQ	OSBC	Fri, Sep 13, 2013	5.64	5.84	5.64	5.77
4092	NASDAQ	OSBC	Thu, Sep 12, 2013	5.59	5.68	5.59	5.64
4091	NASDAQ	OSBC	Wed, Sep 11, 2013	5.74	5.77	5.57	5.61
4090	NASDAQ	OSBC	Tue, Sep 10, 2013	5.93	5.96	5.76	5.77
4089	NASDAQ	OSBC	Mon, Sep 9, 2013	5.99	5.99	5.62	5.85
4088	NASDAQ	OSBC	Fri, Sep 6, 2013	5.87	5.99	5.74	5.99
4087	NASDAQ	OSBC	Thu, Sep 5, 2013	5.81	5.99	5.81	5.81
4086	NASDAQ	OSBC	Wed, Sep 4, 2013	5.77	5.99	5.74	5.80
4085	NASDAQ	OSBC	Tue, Sep 3, 2013	5.74	5.80	5.60	5.77
4084	NASDAQ	OSBC	Fri, Aug 30, 2013	5.67	5.80	5.67	5.75
4083	NASDAQ	OSBC	Thu, Aug 29, 2013	5.55	5.83	5.54	5.67
4082	NASDAQ	OSBC	Wed, Aug 28, 2013	5.56	5.60	5.42	5.57
4081	NASDAQ	OSBC	Tue, Aug 27, 2013	5.91	5.99	5.62	5.62
4080	NASDAQ	OSBC	Mon, Aug 26, 2013	6.00	6.05	5.85	5.96
4079	NASDAQ	OSBC	Fri, Aug 23, 2013	6.05	6.10	5.90	6.05
4078	NASDAQ	OSBC	Thu, Aug 22, 2013	6.02	6.05	5.90	6.05
4077	NASDAQ	OSBC	Wed, Aug 21, 2013	5.95	6.05	5.92	6.02
4076	NASDAQ	OSBC	Tue, Aug 20, 2013	5.91	5.99	5.89	5.99
4075	NASDAQ	OSBC	Mon, Aug 19, 2013	6.05	6.03	5.85	5.95
4074	NASDAQ	OSBC	Fri, Aug 16, 2013	6.09	6.09	6.00	6.04
4073	NASDAQ	OSBC	Thu, Aug 15, 2013	6.20	6.25	6.01	6.09
4072	NASDAQ	OSBC	Wed, Aug 14, 2013	6.40	6.48	6.25	6.25
4071	NASDAQ	OSBC	Tue, Aug 13, 2013	6.42	6.50	6.35	6.35
4070	NASDAQ	OSBC	Mon, Aug 12, 2013	6.07	6.47	5.98	6.35
4069	NASDAQ	OSBC	Fri, Aug 9, 2013	6.04	6.15	5.93	6.15
4068	NASDAQ	OSBC	Thu, Aug 8, 2013	6.19	6.19	5.91	6.08
4067	NASDAQ	OSBC	Wed, Aug 7, 2013	6.20	6.20	6.10	6.20
4066	NASDAQ	OSBC	Tue, Aug 6, 2013	6.10	6.20	6.10	6.19
4065	NASDAQ	OSBC	Mon, Aug 5, 2013	5.96	6.05	5.86	6.04
4064	NASDAQ	OSBC	Fri, Aug 2, 2013	6.20	6.20	5.86	5.96
4063	NASDAQ	OSBC	Thu, Aug 1, 2013	6.10	6.24	6.02	6.20
4062	NASDAQ	OSBC	Wed, Jul 31, 2013	6.25	6.25	6.01	6.02
4061	NASDAQ	OSBC	Tue, Jul 30, 2013	6.17	6.25	6.08	6.23
4060	NASDAQ	OSBC	Mon, Jul 29, 2013	6.69	6.70	5.84	6.01
4059	NASDAQ	OSBC	Fri, Jul 26, 2013	6.77	6.83	6.54	6.76
4058	NASDAQ	OSBC	Thu, Jul 25, 2013	6.85	6.92	6.37	6.80
4057	NASDAQ	OSBC	Wed, Jul 24, 2013	6.84	6.85	6.57	6.85
4056	NASDAQ	OSBC	Tue, Jul 23, 2013	6.73	6.82	6.43	6.79
4055	NASDAQ	OSBC	Mon, Jul 22, 2013	6.50	6.79	6.30	6.77
4054	NASDAQ	OSBC	Fri, Jul 19, 2013	6.74	6.74	6.36	6.37
4053	NASDAQ	OSBC	Thu, Jul 18, 2013	6.37	6.92	6.37	6.64
4052	NASDAQ	OSBC	Wed, Jul 17, 2013	5.70	6.36	5.65	6.36
4051	NASDAQ	OSBC	Tue, Jul 16, 2013	5.62	5.70	5.62	5.65
4050	NASDAQ	OSBC	Mon, Jul 15, 2013	5.58	5.62	5.48	5.62
4049	NASDAQ	OSBC	Fri, Jul 12, 2013	5.60	5.60	5.46	5.46
4048	NASDAQ	OSBC	Thu, Jul 11, 2013	5.45	5.62	5.44	5.58
4047	NASDAQ	OSBC	Wed, Jul 10, 2013	5.53	5.59	5.40	5.44
4046	NASDAQ	OSBC	Tue, Jul 9, 2013	5.51	5.65	5.45	5.58
4045	NASDAQ	OSBC	Mon, Jul 8, 2013	5.64	5.67	5.54	5.54
4044	NASDAQ	OSBC	Fri, Jul 5, 2013	5.58	5.60	5.41	5.56
4043	NASDAQ	OSBC	Wed, Jul 3, 2013	5.60	5.60	5.32	5.58
4042	NASDAQ	OSBC	Tue, Jul 2, 2013	5.47	5.60	5.40	5.58
4041	NASDAQ	OSBC	Mon, Jul 1, 2013	5.61	5.61	5.40	5.45
4040	NASDAQ	OSBC	Fri, Jun 28, 2013	5.40	5.67	5.40	5.52
4039	NASDAQ	OSBC	Thu, Jun 27, 2013	5.54	5.66	5.40	5.64
4038	NASDAQ	OSBC	Wed, Jun 26, 2013	5.57	5.59	5.48	5.57
4037	NASDAQ	OSBC	Tue, Jun 25, 2013	5.52	5.59	5.40	5.57
4036	NASDAQ	OSBC	Mon, Jun 24, 2013	5.51	5.55	5.40	5.40
4035	NASDAQ	OSBC	Fri, Jun 21, 2013	5.59	5.59	5.44	5.50
4034	NASDAQ	OSBC	Thu, Jun 20, 2013	5.54	5.60	5.51	5.58
4033	NASDAQ	OSBC	Wed, Jun 19, 2013	5.46	5.68	5.46	5.54
4032	NASDAQ	OSBC	Tue, Jun 18, 2013	5.66	5.69	5.40	5.45
4031	NASDAQ	OSBC	Mon, Jun 17, 2013	5.66	5.71	5.61	5.61
4030	NASDAQ	OSBC	Fri, Jun 14, 2013	5.67	5.71	5.63	5.69
4029	NASDAQ	OSBC	Thu, Jun 13, 2013	5.70	5.71	5.64	5.69
4028	NASDAQ	OSBC	Wed, Jun 12, 2013	5.77	5.77	5.65	5.70
4027	NASDAQ	OSBC	Tue, Jun 11, 2013	5.59	5.77	5.59	5.74
4026	NASDAQ	OSBC	Mon, Jun 10, 2013	5.73	5.77	5.62	5.66
4025	NASDAQ	OSBC	Fri, Jun 7, 2013	5.65	5.73	5.60	5.65
4024	NASDAQ	OSBC	Thu, Jun 6, 2013	5.38	5.58	5.24	5.52
4023	NASDAQ	OSBC	Wed, Jun 5, 2013	5.64	5.81	5.37	5.45
4022	NASDAQ	OSBC	Tue, Jun 4, 2013	5.42	5.59	5.42	5.57
4021	NASDAQ	OSBC	Mon, Jun 3, 2013	5.80	5.81	5.29	5.42
4020	NASDAQ	OSBC	Fri, May 31, 2013	5.85	5.95	5.70	5.71
4019	NASDAQ	OSBC	Thu, May 30, 2013	5.61	5.85	5.61	5.84
4018	NASDAQ	OSBC	Wed, May 29, 2013	5.67	5.72	5.62	5.64
4017	NASDAQ	OSBC	Tue, May 28, 2013	5.59	5.75	5.53	5.62
4016	NASDAQ	OSBC	Fri, May 24, 2013	5.47	5.50	5.29	5.48
4015	NASDAQ	OSBC	Thu, May 23, 2013	5.45	5.58	5.16	5.56
4014	NASDAQ	OSBC	Wed, May 22, 2013	5.94	5.94	5.55	5.60
4013	NASDAQ	OSBC	Tue, May 21, 2013	6.05	6.06	5.28	5.50
4012	NASDAQ	OSBC	Mon, May 20, 2013	5.75	6.07	5.75	5.95
4011	NASDAQ	OSBC	Fri, May 17, 2013	5.40	5.83	5.38	5.69
4010	NASDAQ	OSBC	Thu, May 16, 2013	4.89	5.65	4.89	5.38
4009	NASDAQ	OSBC	Wed, May 15, 2013	4.70	4.89	4.52	4.89
4008	NASDAQ	OSBC	Tue, May 14, 2013	4.65	4.69	4.59	4.67
4007	NASDAQ	OSBC	Mon, May 13, 2013	4.50	4.70	4.50	4.58
4006	NASDAQ	OSBC	Fri, May 10, 2013	4.61	4.61	4.52	4.56
4005	NASDAQ	OSBC	Thu, May 9, 2013	4.70	4.70	4.50	4.60
4004	NASDAQ	OSBC	Wed, May 8, 2013	4.55	4.70	4.50	4.70
4003	NASDAQ	OSBC	Tue, May 7, 2013	4.71	4.75	4.54	4.75
4002	NASDAQ	OSBC	Mon, May 6, 2013	4.45	4.70	4.31	4.66
4001	NASDAQ	OSBC	Fri, May 3, 2013	4.18	4.35	4.12	4.30
4000	NASDAQ	OSBC	Thu, May 2, 2013	4.41	4.48	4.02	4.08
3999	NASDAQ	OSBC	Wed, May 1, 2013	4.59	4.60	4.18	4.35
3998	NASDAQ	OSBC	Tue, Apr 30, 2013	4.56	4.69	4.52	4.60
3997	NASDAQ	OSBC	Mon, Apr 29, 2013	4.24	4.78	4.24	4.52
3996	NASDAQ	OSBC	Fri, Apr 26, 2013	4.09	4.25	4.02	4.13
3995	NASDAQ	OSBC	Thu, Apr 25, 2013	3.65	4.25	3.65	4.25
3994	NASDAQ	OSBC	Wed, Apr 24, 2013	3.20	3.28	3.20	3.27
3993	NASDAQ	OSBC	Tue, Apr 23, 2013	3.28	3.30	3.20	3.20
3992	NASDAQ	OSBC	Mon, Apr 22, 2013	3.25	3.29	3.20	3.23
3991	NASDAQ	OSBC	Fri, Apr 19, 2013	3.24	3.28	3.22	3.22
3990	NASDAQ	OSBC	Thu, Apr 18, 2013	3.30	3.30	3.23	3.25
3989	NASDAQ	OSBC	Wed, Apr 17, 2013	3.22	3.30	3.17	3.24
3988	NASDAQ	OSBC	Tue, Apr 16, 2013	3.18	3.38	3.17	3.28
3987	NASDAQ	OSBC	Mon, Apr 15, 2013	3.35	3.35	3.22	3.23
3986	NASDAQ	OSBC	Fri, Apr 12, 2013	3.39	3.39	3.30	3.30
3985	NASDAQ	OSBC	Thu, Apr 11, 2013	3.37	3.38	3.30	3.34
3984	NASDAQ	OSBC	Wed, Apr 10, 2013	3.23	3.40	3.22	3.30
3983	NASDAQ	OSBC	Tue, Apr 9, 2013	3.23	3.29	3.21	3.23
3982	NASDAQ	OSBC	Mon, Apr 8, 2013	3.19	3.30	3.17	3.25
3981	NASDAQ	OSBC	Fri, Apr 5, 2013	3.25	3.26	3.21	3.22
3980	NASDAQ	OSBC	Thu, Apr 4, 2013	3.17	3.33	3.15	3.24
3979	NASDAQ	OSBC	Wed, Apr 3, 2013	3.25	3.25	3.13	3.19
3978	NASDAQ	OSBC	Tue, Apr 2, 2013	3.20	3.30	3.20	3.25
3977	NASDAQ	OSBC	Mon, Apr 1, 2013	3.24	3.36	3.18	3.22
3976	NASDAQ	OSBC	Thu, Mar 28, 2013	3.26	3.33	3.18	3.18
3975	NASDAQ	OSBC	Wed, Mar 27, 2013	3.14	3.38	3.14	3.24
3974	NASDAQ	OSBC	Tue, Mar 26, 2013	3.22	3.22	3.13	3.15
3973	NASDAQ	OSBC	Mon, Mar 25, 2013	3.30	3.41	3.11	3.14
3972	NASDAQ	OSBC	Fri, Mar 22, 2013	3.29	3.40	3.25	3.27
3971	NASDAQ	OSBC	Thu, Mar 21, 2013	3.42	3.45	3.30	3.30
3970	NASDAQ	OSBC	Wed, Mar 20, 2013	3.39	3.50	3.25	3.39
3969	NASDAQ	OSBC	Tue, Mar 19, 2013	3.40	3.45	3.25	3.26
3968	NASDAQ	OSBC	Mon, Mar 18, 2013	3.37	3.56	3.33	3.38
3967	NASDAQ	OSBC	Fri, Mar 15, 2013	3.40	3.45	3.32	3.40
3966	NASDAQ	OSBC	Thu, Mar 14, 2013	3.25	3.40	3.25	3.38
3965	NASDAQ	OSBC	Wed, Mar 13, 2013	3.23	3.25	3.14	3.24
3964	NASDAQ	OSBC	Tue, Mar 12, 2013	3.24	3.29	3.14	3.23
3963	NASDAQ	OSBC	Mon, Mar 11, 2013	3.16	3.23	3.11	3.19
3962	NASDAQ	OSBC	Fri, Mar 8, 2013	3.07	3.12	3.05	3.11
3961	NASDAQ	OSBC	Thu, Mar 7, 2013	3.15	3.21	3.00	3.02
3960	NASDAQ	OSBC	Wed, Mar 6, 2013	3.55	3.57	3.05	3.23
3959	NASDAQ	OSBC	Tue, Mar 5, 2013	3.55	3.69	3.48	3.58
3958	NASDAQ	OSBC	Mon, Mar 4, 2013	3.60	3.62	3.38	3.59
3957	NASDAQ	OSBC	Fri, Mar 1, 2013	3.43	3.75	3.43	3.62
3956	NASDAQ	OSBC	Thu, Feb 28, 2013	3.75	3.75	3.30	3.40
3955	NASDAQ	OSBC	Wed, Feb 27, 2013	3.01	3.75	2.95	3.75
3954	NASDAQ	OSBC	Tue, Feb 26, 2013	2.99	3.15	2.94	2.99
3953	NASDAQ	OSBC	Mon, Feb 25, 2013	3.01	3.28	2.89	3.10
3952	NASDAQ	OSBC	Fri, Feb 22, 2013	2.62	2.90	2.57	2.90
3951	NASDAQ	OSBC	Thu, Feb 21, 2013	2.67	2.68	2.52	2.56
3950	NASDAQ	OSBC	Wed, Feb 20, 2013	2.85	2.90	2.67	2.68
3949	NASDAQ	OSBC	Tue, Feb 19, 2013	2.97	2.97	2.71	2.83
3948	NASDAQ	OSBC	Fri, Feb 15, 2013	3.04	3.04	2.65	2.79
3947	NASDAQ	OSBC	Thu, Feb 14, 2013	3.25	3.40	2.86	2.98
3946	NASDAQ	OSBC	Wed, Feb 13, 2013	3.15	3.45	3.00	3.18
3945	NASDAQ	OSBC	Tue, Feb 12, 2013	2.65	3.14	2.65	3.14
3944	NASDAQ	OSBC	Mon, Feb 11, 2013	2.40	2.69	2.30	2.51
3943	NASDAQ	OSBC	Fri, Feb 8, 2013	2.42	2.42	2.30	2.36
3942	NASDAQ	OSBC	Thu, Feb 7, 2013	2.35	2.35	2.28	2.34
3941	NASDAQ	OSBC	Wed, Feb 6, 2013	2.13	2.31	2.13	2.30
3940	NASDAQ	OSBC	Tue, Feb 5, 2013	2.22	2.22	2.12	2.12
3939	NASDAQ	OSBC	Mon, Feb 4, 2013	2.25	2.25	2.15	2.15
3938	NASDAQ	OSBC	Fri, Feb 1, 2013	2.10	2.22	2.02	2.22
3937	NASDAQ	OSBC	Thu, Jan 31, 2013	2.20	2.21	2.03	2.07
3936	NASDAQ	OSBC	Wed, Jan 30, 2013	2.07	2.24	2.07	2.23
3935	NASDAQ	OSBC	Tue, Jan 29, 2013	1.74	2.13	1.74	2.05
3934	NASDAQ	OSBC	Mon, Jan 28, 2013	1.68	1.75	1.66	1.70
3933	NASDAQ	OSBC	Fri, Jan 25, 2013	1.60	1.70	1.55	1.61
3932	NASDAQ	OSBC	Thu, Jan 24, 2013	1.59	1.70	1.55	1.55
3931	NASDAQ	OSBC	Wed, Jan 23, 2013	1.50	1.57	1.32	1.55
3930	NASDAQ	OSBC	Tue, Jan 22, 2013	1.38	1.60	1.35	1.58
3929	NASDAQ	OSBC	Fri, Jan 18, 2013	1.33	1.44	1.33	1.38
3928	NASDAQ	OSBC	Thu, Jan 17, 2013	1.40	1.46	1.35	1.38
3927	NASDAQ	OSBC	Wed, Jan 16, 2013	1.35	1.45	1.32	1.33
3926	NASDAQ	OSBC	Tue, Jan 15, 2013	1.29	1.35	1.29	1.32
3925	NASDAQ	OSBC	Mon, Jan 14, 2013	1.38	1.40	1.30	1.30
3924	NASDAQ	OSBC	Fri, Jan 11, 2013	1.27	1.38	1.20	1.38
3923	NASDAQ	OSBC	Thu, Jan 10, 2013	1.30	1.30	1.27	1.28
3922	NASDAQ	OSBC	Wed, Jan 9, 2013	1.24	1.30	1.24	1.30
3921	NASDAQ	OSBC	Tue, Jan 8, 2013	1.25	1.30	1.25	1.25
3920	NASDAQ	OSBC	Mon, Jan 7, 2013	1.22	1.30	1.21	1.28
3919	NASDAQ	OSBC	Fri, Jan 4, 2013	1.29	1.32	1.23	1.23
3918	NASDAQ	OSBC	Thu, Jan 3, 2013	1.27	1.30	1.26	1.27
3917	NASDAQ	OSBC	Wed, Jan 2, 2013	1.25	1.32	1.25	1.28
3916	NASDAQ	OSBC	Mon, Dec 31, 2012	1.24	1.24	1.19	1.22
3915	NASDAQ	OSBC	Fri, Dec 28, 2012	1.25	1.28	1.16	1.23
3914	NASDAQ	OSBC	Thu, Dec 27, 2012	1.15	1.24	1.15	1.19
3913	NASDAQ	OSBC	Wed, Dec 26, 2012	1.25	1.28	1.10	1.10
3912	NASDAQ	OSBC	Mon, Dec 24, 2012	1.19	1.25	1.18	1.20
3911	NASDAQ	OSBC	Fri, Dec 21, 2012	1.20	1.22	1.17	1.18
3910	NASDAQ	OSBC	Thu, Dec 20, 2012	1.19	1.20	1.16	1.20
3909	NASDAQ	OSBC	Wed, Dec 19, 2012	1.19	1.20	1.16	1.18
3908	NASDAQ	OSBC	Tue, Dec 18, 2012	1.17	1.20	1.16	1.16
3907	NASDAQ	OSBC	Mon, Dec 17, 2012	1.20	1.20	1.18	1.19
3906	NASDAQ	OSBC	Fri, Dec 14, 2012	1.20	1.20	1.16	1.20
3905	NASDAQ	OSBC	Thu, Dec 13, 2012	1.24	1.24	1.20	1.20
3904	NASDAQ	OSBC	Wed, Dec 12, 2012	1.22	1.24	1.20	1.24
3903	NASDAQ	OSBC	Tue, Dec 11, 2012	1.27	1.28	1.22	1.22
3902	NASDAQ	OSBC	Mon, Dec 10, 2012	1.28	1.28	1.22	1.23
3901	NASDAQ	OSBC	Fri, Dec 7, 2012	1.31	1.31	1.21	1.24
3900	NASDAQ	OSBC	Thu, Dec 6, 2012	1.20	1.33	1.20	1.30
3899	NASDAQ	OSBC	Wed, Dec 5, 2012	1.22	1.25	1.20	1.25
3898	NASDAQ	OSBC	Tue, Dec 4, 2012	1.26	1.33	1.22	1.22
3897	NASDAQ	OSBC	Mon, Dec 3, 2012	1.20	1.40	1.20	1.32
3896	NASDAQ	OSBC	Fri, Nov 30, 2012	1.35	1.35	1.18	1.18
3895	NASDAQ	OSBC	Thu, Nov 29, 2012	1.36	1.39	1.36	1.39
3894	NASDAQ	OSBC	Wed, Nov 28, 2012	1.32	1.39	1.32	1.35
3893	NASDAQ	OSBC	Tue, Nov 27, 2012	1.36	1.37	1.34	1.36
3892	NASDAQ	OSBC	Mon, Nov 26, 2012	1.35	1.35	1.35	1.35
3891	NASDAQ	OSBC	Fri, Nov 23, 2012	1.35	1.35	1.35	1.35
3890	NASDAQ	OSBC	Wed, Nov 21, 2012	1.36	1.40	1.35	1.36
3889	NASDAQ	OSBC	Tue, Nov 20, 2012	1.32	1.35	1.32	1.35
3888	NASDAQ	OSBC	Mon, Nov 19, 2012	1.35	1.37	1.32	1.35
3887	NASDAQ	OSBC	Fri, Nov 16, 2012	1.37	1.37	1.35	1.37
3886	NASDAQ	OSBC	Thu, Nov 15, 2012	1.35	1.37	1.35	1.37
3885	NASDAQ	OSBC	Wed, Nov 14, 2012	1.35	1.37	1.30	1.36
3884	NASDAQ	OSBC	Tue, Nov 13, 2012	1.35	1.37	1.35	1.37
3883	NASDAQ	OSBC	Mon, Nov 12, 2012	1.37	1.40	1.35	1.40
3882	NASDAQ	OSBC	Fri, Nov 9, 2012	1.32	1.40	1.32	1.35
3881	NASDAQ	OSBC	Thu, Nov 8, 2012	1.43	1.43	1.35	1.39
3880	NASDAQ	OSBC	Wed, Nov 7, 2012	1.44	1.44	1.35	1.40
3879	NASDAQ	OSBC	Tue, Nov 6, 2012	1.42	1.42	1.42	1.42
3878	NASDAQ	OSBC	Mon, Nov 5, 2012	1.42	1.50	1.38	1.50
3877	NASDAQ	OSBC	Fri, Nov 2, 2012	1.34	1.42	1.32	1.35
3876	NASDAQ	OSBC	Thu, Nov 1, 2012	1.41	1.41	1.30	1.35
3875	NASDAQ	OSBC	Wed, Oct 31, 2012	1.47	1.47	1.30	1.40
3874	NASDAQ	OSBC	Fri, Oct 26, 2012	1.42	1.48	1.40	1.48
3873	NASDAQ	OSBC	Thu, Oct 25, 2012	1.44	1.55	1.44	1.45
3872	NASDAQ	OSBC	Wed, Oct 24, 2012	1.40	1.45	1.33	1.44
3871	NASDAQ	OSBC	Tue, Oct 23, 2012	1.44	1.45	1.40	1.42
3870	NASDAQ	OSBC	Mon, Oct 22, 2012	1.44	1.44	1.44	1.44
3869	NASDAQ	OSBC	Fri, Oct 19, 2012	1.50	1.50	1.44	1.44
3868	NASDAQ	OSBC	Thu, Oct 18, 2012	1.48	1.48	1.44	1.44
3867	NASDAQ	OSBC	Wed, Oct 17, 2012	1.44	1.55	1.44	1.45
3866	NASDAQ	OSBC	Tue, Oct 16, 2012	1.50	1.54	1.44	1.47
3865	NASDAQ	OSBC	Mon, Oct 15, 2012	1.50	1.50	1.43	1.43
3864	NASDAQ	OSBC	Fri, Oct 12, 2012	1.44	1.44	1.44	1.44
3863	NASDAQ	OSBC	Thu, Oct 11, 2012	1.48	1.48	1.42	1.43
3862	NASDAQ	OSBC	Wed, Oct 10, 2012	1.55	1.57	1.44	1.46
3861	NASDAQ	OSBC	Tue, Oct 9, 2012	1.52	1.58	1.52	1.58
3860	NASDAQ	OSBC	Mon, Oct 8, 2012	1.49	1.65	1.49	1.55
3859	NASDAQ	OSBC	Fri, Oct 5, 2012	1.42	1.48	1.42	1.43
3858	NASDAQ	OSBC	Thu, Oct 4, 2012	1.42	1.46	1.42	1.42
3857	NASDAQ	OSBC	Wed, Oct 3, 2012	1.42	1.44	1.42	1.42
3856	NASDAQ	OSBC	Tue, Oct 2, 2012	1.45	1.49	1.42	1.45
3855	NASDAQ	OSBC	Mon, Oct 1, 2012	1.45	1.53	1.41	1.47
3854	NASDAQ	OSBC	Fri, Sep 28, 2012	1.43	1.47	1.43	1.44
3853	NASDAQ	OSBC	Thu, Sep 27, 2012	1.42	1.45	1.42	1.45
3852	NASDAQ	OSBC	Wed, Sep 26, 2012	1.42	1.43	1.40	1.42
3851	NASDAQ	OSBC	Tue, Sep 25, 2012	1.42	1.43	1.42	1.42
3850	NASDAQ	OSBC	Mon, Sep 24, 2012	1.42	1.45	1.30	1.43
3849	NASDAQ	OSBC	Fri, Sep 21, 2012	1.50	1.51	1.47	1.47
3848	NASDAQ	OSBC	Thu, Sep 20, 2012	1.53	1.53	1.53	1.53
3847	NASDAQ	OSBC	Wed, Sep 19, 2012	1.47	1.50	1.46	1.50
3846	NASDAQ	OSBC	Tue, Sep 18, 2012	1.46	1.52	1.46	1.46
3845	NASDAQ	OSBC	Mon, Sep 17, 2012	1.46	1.55	1.46	1.51
3844	NASDAQ	OSBC	Fri, Sep 14, 2012	1.46	1.50	1.46	1.50
3843	NASDAQ	OSBC	Thu, Sep 13, 2012	1.45	1.50	1.42	1.50
3842	NASDAQ	OSBC	Wed, Sep 12, 2012	1.45	1.50	1.44	1.48
3841	NASDAQ	OSBC	Tue, Sep 11, 2012	1.45	1.52	1.45	1.49
3840	NASDAQ	OSBC	Mon, Sep 10, 2012	1.51	1.51	1.42	1.42
3839	NASDAQ	OSBC	Fri, Sep 7, 2012	1.50	1.51	1.50	1.51
3838	NASDAQ	OSBC	Thu, Sep 6, 2012	1.51	1.52	1.50	1.50
3837	NASDAQ	OSBC	Wed, Sep 5, 2012	1.49	1.55	1.43	1.50
3836	NASDAQ	OSBC	Tue, Sep 4, 2012	1.52	1.55	1.49	1.50
3835	NASDAQ	OSBC	Fri, Aug 31, 2012	1.45	1.52	1.44	1.44
3834	NASDAQ	OSBC	Thu, Aug 30, 2012	1.53	1.53	1.42	1.47
3833	NASDAQ	OSBC	Wed, Aug 29, 2012	1.45	1.51	1.45	1.50
3832	NASDAQ	OSBC	Tue, Aug 28, 2012	1.50	1.52	1.43	1.50
3831	NASDAQ	OSBC	Mon, Aug 27, 2012	1.43	1.50	1.43	1.49
3830	NASDAQ	OSBC	Fri, Aug 24, 2012	1.47	1.49	1.43	1.43
3829	NASDAQ	OSBC	Thu, Aug 23, 2012	1.45	1.45	1.40	1.42
3828	NASDAQ	OSBC	Wed, Aug 22, 2012	1.43	1.43	1.43	1.43
3827	NASDAQ	OSBC	Tue, Aug 21, 2012	1.49	1.50	1.45	1.47
3826	NASDAQ	OSBC	Mon, Aug 20, 2012	1.42	1.46	1.41	1.46
3825	NASDAQ	OSBC	Fri, Aug 17, 2012	1.49	1.49	1.48	1.48
3824	NASDAQ	OSBC	Thu, Aug 16, 2012	1.42	1.50	1.42	1.42
3823	NASDAQ	OSBC	Wed, Aug 15, 2012	1.50	1.50	1.39	1.45
3822	NASDAQ	OSBC	Tue, Aug 14, 2012	1.42	1.49	1.42	1.44
3821	NASDAQ	OSBC	Mon, Aug 13, 2012	1.41	1.45	1.41	1.44
3820	NASDAQ	OSBC	Fri, Aug 10, 2012	1.36	1.40	1.36	1.40
3819	NASDAQ	OSBC	Thu, Aug 9, 2012	1.40	1.40	1.40	1.40
3818	NASDAQ	OSBC	Wed, Aug 8, 2012	1.46	1.47	1.40	1.40
3817	NASDAQ	OSBC	Tue, Aug 7, 2012	1.40	1.55	1.40	1.41
3816	NASDAQ	OSBC	Mon, Aug 6, 2012	1.45	1.45	1.40	1.40
3815	NASDAQ	OSBC	Fri, Aug 3, 2012	1.47	1.50	1.40	1.50
3814	NASDAQ	OSBC	Thu, Aug 2, 2012	1.54	1.54	1.40	1.50
3813	NASDAQ	OSBC	Wed, Aug 1, 2012	1.46	1.65	1.38	1.47
3812	NASDAQ	OSBC	Tue, Jul 31, 2012	1.42	1.43	1.40	1.40
3811	NASDAQ	OSBC	Mon, Jul 30, 2012	1.35	1.44	1.35	1.44
3810	NASDAQ	OSBC	Fri, Jul 27, 2012	1.52	1.52	1.32	1.39
3809	NASDAQ	OSBC	Thu, Jul 26, 2012	1.42	1.51	1.41	1.51
3808	NASDAQ	OSBC	Wed, Jul 25, 2012	1.45	1.52	1.45	1.51
3807	NASDAQ	OSBC	Tue, Jul 24, 2012	1.55	1.55	1.42	1.45
3806	NASDAQ	OSBC	Mon, Jul 23, 2012	1.45	1.55	1.44	1.45
3805	NASDAQ	OSBC	Fri, Jul 20, 2012	1.57	1.58	1.42	1.44
3804	NASDAQ	OSBC	Thu, Jul 19, 2012	1.47	1.55	1.44	1.55
3803	NASDAQ	OSBC	Wed, Jul 18, 2012	1.47	1.56	1.43	1.45
3802	NASDAQ	OSBC	Tue, Jul 17, 2012	1.51	1.51	1.44	1.48
3801	NASDAQ	OSBC	Mon, Jul 16, 2012	1.60	1.75	1.44	1.50
3800	NASDAQ	OSBC	Fri, Jul 13, 2012	1.43	1.53	1.40	1.47
3799	NASDAQ	OSBC	Thu, Jul 12, 2012	1.36	1.41	1.36	1.40
3798	NASDAQ	OSBC	Wed, Jul 11, 2012	1.41	1.41	1.40	1.40
3797	NASDAQ	OSBC	Tue, Jul 10, 2012	1.37	1.40	1.36	1.39
3796	NASDAQ	OSBC	Mon, Jul 9, 2012	1.36	1.36	1.35	1.35
3795	NASDAQ	OSBC	Fri, Jul 6, 2012	1.30	1.42	1.30	1.35
3794	NASDAQ	OSBC	Thu, Jul 5, 2012	1.28	1.33	1.28	1.30
3793	NASDAQ	OSBC	Tue, Jul 3, 2012	1.31	1.31	1.31	1.31
3792	NASDAQ	OSBC	Mon, Jul 2, 2012	1.37	1.38	1.30	1.30
3791	NASDAQ	OSBC	Fri, Jun 29, 2012	1.29	1.38	1.26	1.30
3790	NASDAQ	OSBC	Thu, Jun 28, 2012	1.26	1.27	1.26	1.26
3789	NASDAQ	OSBC	Wed, Jun 27, 2012	1.35	1.35	1.26	1.27
3788	NASDAQ	OSBC	Tue, Jun 26, 2012	1.26	1.36	1.26	1.28
3787	NASDAQ	OSBC	Mon, Jun 25, 2012	1.25	1.28	1.25	1.27
3786	NASDAQ	OSBC	Fri, Jun 22, 2012	1.34	1.34	1.15	1.27
3785	NASDAQ	OSBC	Thu, Jun 21, 2012	1.34	1.34	1.28	1.28
3784	NASDAQ	OSBC	Wed, Jun 20, 2012	1.43	1.43	1.35	1.35
3783	NASDAQ	OSBC	Tue, Jun 19, 2012	1.39	1.41	1.38	1.39
3782	NASDAQ	OSBC	Mon, Jun 18, 2012	1.39	1.47	1.35	1.37
3781	NASDAQ	OSBC	Fri, Jun 15, 2012	1.38	1.39	1.28	1.39
3780	NASDAQ	OSBC	Thu, Jun 14, 2012	1.38	1.44	1.36	1.38
3779	NASDAQ	OSBC	Wed, Jun 13, 2012	1.36	1.37	1.34	1.36
3778	NASDAQ	OSBC	Tue, Jun 12, 2012	1.37	1.49	1.36	1.36
3777	NASDAQ	OSBC	Mon, Jun 11, 2012	1.52	1.58	1.34	1.40
3776	NASDAQ	OSBC	Fri, Jun 8, 2012	1.58	1.60	1.45	1.46
3775	NASDAQ	OSBC	Thu, Jun 7, 2012	1.41	1.59	1.40	1.49
3774	NASDAQ	OSBC	Wed, Jun 6, 2012	1.53	1.53	1.40	1.52
3773	NASDAQ	OSBC	Tue, Jun 5, 2012	1.39	1.60	1.30	1.60
3772	NASDAQ	OSBC	Mon, Jun 4, 2012	1.39	1.40	1.38	1.38
3771	NASDAQ	OSBC	Fri, Jun 1, 2012	1.37	1.54	1.37	1.42
3770	NASDAQ	OSBC	Thu, May 31, 2012	1.30	1.33	1.24	1.32
3769	NASDAQ	OSBC	Wed, May 30, 2012	1.36	1.37	1.26	1.26
3768	NASDAQ	OSBC	Tue, May 29, 2012	1.40	1.40	1.28	1.35
3767	NASDAQ	OSBC	Fri, May 25, 2012	1.37	1.43	1.30	1.43
3766	NASDAQ	OSBC	Thu, May 24, 2012	1.42	1.42	1.38	1.38
3765	NASDAQ	OSBC	Wed, May 23, 2012	1.50	1.50	1.31	1.42
3764	NASDAQ	OSBC	Tue, May 22, 2012	1.49	1.50	1.49	1.50
3763	NASDAQ	OSBC	Mon, May 21, 2012	1.58	1.58	1.47	1.50
3762	NASDAQ	OSBC	Fri, May 18, 2012	1.45	1.60	1.42	1.58
3761	NASDAQ	OSBC	Thu, May 17, 2012	1.48	1.50	1.48	1.49
3760	NASDAQ	OSBC	Wed, May 16, 2012	1.41	1.63	1.41	1.50
3759	NASDAQ	OSBC	Tue, May 15, 2012	1.48	1.49	1.40	1.42
3758	NASDAQ	OSBC	Mon, May 14, 2012	1.59	1.59	1.44	1.48
3757	NASDAQ	OSBC	Fri, May 11, 2012	1.65	1.65	1.56	1.61
3756	NASDAQ	OSBC	Thu, May 10, 2012	1.69	1.70	1.53	1.66
3755	NASDAQ	OSBC	Wed, May 9, 2012	1.63	1.71	1.58	1.69
3754	NASDAQ	OSBC	Tue, May 8, 2012	1.70	1.75	1.63	1.64
3753	NASDAQ	OSBC	Mon, May 7, 2012	1.57	1.65	1.57	1.65
3752	NASDAQ	OSBC	Fri, May 4, 2012	1.59	1.63	1.57	1.57
3751	NASDAQ	OSBC	Thu, May 3, 2012	1.58	1.74	1.58	1.62
3750	NASDAQ	OSBC	Wed, May 2, 2012	1.54	1.84	1.54	1.67
3749	NASDAQ	OSBC	Tue, May 1, 2012	1.56	1.67	1.53	1.63
3748	NASDAQ	OSBC	Mon, Apr 30, 2012	1.65	1.65	1.53	1.63
3747	NASDAQ	OSBC	Fri, Apr 27, 2012	1.57	1.65	1.57	1.61
3746	NASDAQ	OSBC	Thu, Apr 26, 2012	1.60	1.64	1.50	1.57
3745	NASDAQ	OSBC	Wed, Apr 25, 2012	1.74	1.83	1.60	1.66
3744	NASDAQ	OSBC	Tue, Apr 24, 2012	1.66	1.83	1.66	1.76
3743	NASDAQ	OSBC	Mon, Apr 23, 2012	1.68	1.80	1.62	1.69
3742	NASDAQ	OSBC	Fri, Apr 20, 2012	1.69	1.69	1.60	1.68
3741	NASDAQ	OSBC	Thu, Apr 19, 2012	1.69	1.70	1.67	1.67
3740	NASDAQ	OSBC	Wed, Apr 18, 2012	1.69	1.70	1.69	1.69
3739	NASDAQ	OSBC	Tue, Apr 17, 2012	1.67	1.70	1.64	1.69
3738	NASDAQ	OSBC	Mon, Apr 16, 2012	1.74	1.74	1.62	1.65
3737	NASDAQ	OSBC	Fri, Apr 13, 2012	1.69	1.72	1.63	1.69
3736	NASDAQ	OSBC	Thu, Apr 12, 2012	1.75	1.77	1.74	1.77
3735	NASDAQ	OSBC	Wed, Apr 11, 2012	1.74	1.76	1.64	1.72
3734	NASDAQ	OSBC	Tue, Apr 10, 2012	1.60	1.78	1.60	1.69
3733	NASDAQ	OSBC	Mon, Apr 9, 2012	1.80	1.85	1.60	1.60
3732	NASDAQ	OSBC	Thu, Apr 5, 2012	1.91	1.91	1.85	1.85
3731	NASDAQ	OSBC	Wed, Apr 4, 2012	1.85	1.91	1.85	1.90
3730	NASDAQ	OSBC	Tue, Apr 3, 2012	1.86	1.90	1.80	1.81
3729	NASDAQ	OSBC	Mon, Apr 2, 2012	1.85	1.93	1.75	1.88
3728	NASDAQ	OSBC	Fri, Mar 30, 2012	1.93	1.98	1.82	1.84
3727	NASDAQ	OSBC	Thu, Mar 29, 2012	1.82	1.95	1.82	1.90
3726	NASDAQ	OSBC	Wed, Mar 28, 2012	1.61	1.96	1.61	1.85
3725	NASDAQ	OSBC	Tue, Mar 27, 2012	1.55	1.65	1.55	1.59
3724	NASDAQ	OSBC	Mon, Mar 26, 2012	1.69	1.74	1.58	1.64
3723	NASDAQ	OSBC	Fri, Mar 23, 2012	1.55	1.66	1.52	1.66
3722	NASDAQ	OSBC	Thu, Mar 22, 2012	1.44	1.60	1.42	1.53
3721	NASDAQ	OSBC	Wed, Mar 21, 2012	1.38	1.44	1.38	1.44
3720	NASDAQ	OSBC	Tue, Mar 20, 2012	1.39	1.39	1.32	1.32
3719	NASDAQ	OSBC	Mon, Mar 19, 2012	1.30	1.40	1.30	1.39
3718	NASDAQ	OSBC	Fri, Mar 16, 2012	1.21	1.30	1.21	1.30
3717	NASDAQ	OSBC	Thu, Mar 15, 2012	1.20	1.24	1.20	1.20
3716	NASDAQ	OSBC	Wed, Mar 14, 2012	1.23	1.26	1.23	1.26
3715	NASDAQ	OSBC	Tue, Mar 13, 2012	1.18	1.20	1.17	1.20
3714	NASDAQ	OSBC	Mon, Mar 12, 2012	1.18	1.19	1.17	1.17
3713	NASDAQ	OSBC	Fri, Mar 9, 2012	1.19	1.19	1.15	1.18
3712	NASDAQ	OSBC	Thu, Mar 8, 2012	1.20	1.23	1.20	1.23
3711	NASDAQ	OSBC	Wed, Mar 7, 2012	1.19	1.22	1.19	1.22
3710	NASDAQ	OSBC	Tue, Mar 6, 2012	1.20	1.20	1.16	1.16
3709	NASDAQ	OSBC	Mon, Mar 5, 2012	1.20	1.25	1.17	1.25
3708	NASDAQ	OSBC	Fri, Mar 2, 2012	1.23	1.30	1.16	1.23
3707	NASDAQ	OSBC	Thu, Mar 1, 2012	1.24	1.26	1.24	1.26
3706	NASDAQ	OSBC	Wed, Feb 29, 2012	1.26	1.26	1.19	1.20
3705	NASDAQ	OSBC	Tue, Feb 28, 2012	1.25	1.26	1.25	1.26
3704	NASDAQ	OSBC	Mon, Feb 27, 2012	1.22	1.26	1.17	1.24
3703	NASDAQ	OSBC	Fri, Feb 24, 2012	1.23	1.26	1.20	1.22
3702	NASDAQ	OSBC	Thu, Feb 23, 2012	1.27	1.27	1.17	1.23
3701	NASDAQ	OSBC	Wed, Feb 22, 2012	1.25	1.29	1.24	1.24
3700	NASDAQ	OSBC	Tue, Feb 21, 2012	1.26	1.34	1.21	1.25
3699	NASDAQ	OSBC	Fri, Feb 17, 2012	1.28	1.39	1.22	1.29
3698	NASDAQ	OSBC	Thu, Feb 16, 2012	1.26	1.27	1.21	1.26
3697	NASDAQ	OSBC	Wed, Feb 15, 2012	1.20	1.28	1.20	1.24
3696	NASDAQ	OSBC	Tue, Feb 14, 2012	1.28	1.28	1.21	1.21
3695	NASDAQ	OSBC	Mon, Feb 13, 2012	1.30	1.30	1.23	1.24
3694	NASDAQ	OSBC	Fri, Feb 10, 2012	1.25	1.29	1.25	1.29
3693	NASDAQ	OSBC	Thu, Feb 9, 2012	1.20	1.27	1.20	1.26
3692	NASDAQ	OSBC	Wed, Feb 8, 2012	1.22	1.23	1.20	1.23
3691	NASDAQ	OSBC	Tue, Feb 7, 2012	1.25	1.26	1.20	1.21
3690	NASDAQ	OSBC	Mon, Feb 6, 2012	1.26	1.30	1.17	1.25
3689	NASDAQ	OSBC	Fri, Feb 3, 2012	1.21	1.30	1.21	1.26
3688	NASDAQ	OSBC	Thu, Feb 2, 2012	1.20	1.21	1.18	1.20
3687	NASDAQ	OSBC	Wed, Feb 1, 2012	1.23	1.32	1.18	1.23
3686	NASDAQ	OSBC	Tue, Jan 31, 2012	1.22	1.23	1.22	1.22
3685	NASDAQ	OSBC	Mon, Jan 30, 2012	1.16	1.22	1.15	1.19
3684	NASDAQ	OSBC	Fri, Jan 27, 2012	1.17	1.20	1.15	1.16
3683	NASDAQ	OSBC	Thu, Jan 26, 2012	1.26	1.26	1.15	1.17
3682	NASDAQ	OSBC	Wed, Jan 25, 2012	1.25	1.35	1.20	1.26
3681	NASDAQ	OSBC	Tue, Jan 24, 2012	1.22	1.26	1.21	1.21
3680	NASDAQ	OSBC	Mon, Jan 23, 2012	1.26	1.26	1.21	1.21
3679	NASDAQ	OSBC	Fri, Jan 20, 2012	1.25	1.26	1.21	1.26
3678	NASDAQ	OSBC	Thu, Jan 19, 2012	1.16	1.25	1.16	1.21
3677	NASDAQ	OSBC	Wed, Jan 18, 2012	1.26	1.30	1.18	1.18
3676	NASDAQ	OSBC	Tue, Jan 17, 2012	1.18	1.30	1.18	1.30
3675	NASDAQ	OSBC	Fri, Jan 13, 2012	1.21	1.21	1.20	1.20
3674	NASDAQ	OSBC	Thu, Jan 12, 2012	1.19	1.21	1.15	1.21
3673	NASDAQ	OSBC	Wed, Jan 11, 2012	1.18	1.19	1.17	1.18
3672	NASDAQ	OSBC	Tue, Jan 10, 2012	1.17	1.18	1.15	1.18
3671	NASDAQ	OSBC	Mon, Jan 9, 2012	1.17	1.18	1.15	1.18
3670	NASDAQ	OSBC	Fri, Jan 6, 2012	1.25	1.25	1.15	1.16
3669	NASDAQ	OSBC	Thu, Jan 5, 2012	1.25	1.25	1.24	1.24
3668	NASDAQ	OSBC	Wed, Jan 4, 2012	1.32	1.35	1.24	1.24
3667	NASDAQ	OSBC	Tue, Jan 3, 2012	1.35	1.36	1.28	1.32
3666	NASDAQ	OSBC	Fri, Dec 30, 2011	1.27	1.30	1.22	1.30
3665	NASDAQ	OSBC	Thu, Dec 29, 2011	1.23	1.35	1.22	1.31
3664	NASDAQ	OSBC	Wed, Dec 28, 2011	1.28	1.34	1.20	1.34
3663	NASDAQ	OSBC	Tue, Dec 27, 2011	1.25	1.35	1.22	1.27
3662	NASDAQ	OSBC	Fri, Dec 23, 2011	1.26	1.32	1.16	1.23
3661	NASDAQ	OSBC	Thu, Dec 22, 2011	1.20	1.30	1.16	1.30
3660	NASDAQ	OSBC	Wed, Dec 21, 2011	1.16	1.25	1.16	1.20
3659	NASDAQ	OSBC	Tue, Dec 20, 2011	1.21	1.25	1.15	1.16
3658	NASDAQ	OSBC	Mon, Dec 19, 2011	1.28	1.32	1.21	1.21
3657	NASDAQ	OSBC	Fri, Dec 16, 2011	1.30	1.30	1.27	1.27
3656	NASDAQ	OSBC	Thu, Dec 15, 2011	1.28	1.32	1.25	1.30
3655	NASDAQ	OSBC	Wed, Dec 14, 2011	1.27	1.27	1.26	1.27
3654	NASDAQ	OSBC	Tue, Dec 13, 2011	1.35	1.35	1.26	1.26
3653	NASDAQ	OSBC	Mon, Dec 12, 2011	1.34	1.36	1.27	1.36
3652	NASDAQ	OSBC	Fri, Dec 9, 2011	1.35	1.35	1.26	1.35
3651	NASDAQ	OSBC	Thu, Dec 8, 2011	1.35	1.35	1.28	1.29
3650	NASDAQ	OSBC	Wed, Dec 7, 2011	1.35	1.37	1.26	1.32
3649	NASDAQ	OSBC	Tue, Dec 6, 2011	1.27	1.33	1.27	1.32
3648	NASDAQ	OSBC	Mon, Dec 5, 2011	1.30	1.39	1.25	1.26
3647	NASDAQ	OSBC	Fri, Dec 2, 2011	1.35	1.35	1.21	1.27
3646	NASDAQ	OSBC	Thu, Dec 1, 2011	1.21	1.30	1.21	1.28
3645	NASDAQ	OSBC	Wed, Nov 30, 2011	1.24	1.25	1.20	1.25
3644	NASDAQ	OSBC	Tue, Nov 29, 2011	1.23	1.28	1.19	1.25
3643	NASDAQ	OSBC	Mon, Nov 28, 2011	1.25	1.29	1.18	1.20
3642	NASDAQ	OSBC	Fri, Nov 25, 2011	1.23	1.23	1.17	1.18
3641	NASDAQ	OSBC	Wed, Nov 23, 2011	1.19	1.25	1.19	1.23
3640	NASDAQ	OSBC	Tue, Nov 22, 2011	1.25	1.25	1.19	1.24
3639	NASDAQ	OSBC	Mon, Nov 21, 2011	1.19	1.26	1.18	1.26
3638	NASDAQ	OSBC	Fri, Nov 18, 2011	1.28	1.28	1.14	1.24
3637	NASDAQ	OSBC	Thu, Nov 17, 2011	1.16	1.30	1.16	1.28
3636	NASDAQ	OSBC	Wed, Nov 16, 2011	1.21	1.22	1.12	1.21
3635	NASDAQ	OSBC	Tue, Nov 15, 2011	1.17	1.23	1.12	1.23
3634	NASDAQ	OSBC	Mon, Nov 14, 2011	1.17	1.17	1.12	1.14
3633	NASDAQ	OSBC	Fri, Nov 11, 2011	1.23	1.23	1.13	1.19
3632	NASDAQ	OSBC	Thu, Nov 10, 2011	1.22	1.28	1.15	1.18
3631	NASDAQ	OSBC	Wed, Nov 9, 2011	1.25	1.25	1.20	1.21
3630	NASDAQ	OSBC	Tue, Nov 8, 2011	1.26	1.29	1.21	1.26
3629	NASDAQ	OSBC	Mon, Nov 7, 2011	1.31	1.41	1.30	1.30
3628	NASDAQ	OSBC	Thu, Nov 3, 2011	1.35	1.41	1.30	1.33
3627	NASDAQ	OSBC	Wed, Nov 2, 2011	1.36	1.46	1.30	1.35
3626	NASDAQ	OSBC	Tue, Nov 1, 2011	1.29	1.40	1.29	1.31
3625	NASDAQ	OSBC	Mon, Oct 31, 2011	1.38	1.38	1.23	1.30
3624	NASDAQ	OSBC	Fri, Oct 28, 2011	1.32	1.34	1.20	1.25
3623	NASDAQ	OSBC	Thu, Oct 27, 2011	1.37	1.40	1.20	1.32
3622	NASDAQ	OSBC	Wed, Oct 26, 2011	1.26	1.32	1.21	1.27
3621	NASDAQ	OSBC	Tue, Oct 25, 2011	1.31	1.37	1.25	1.27
3620	NASDAQ	OSBC	Mon, Oct 24, 2011	1.43	1.45	1.37	1.37
3619	NASDAQ	OSBC	Fri, Oct 21, 2011	1.39	1.40	1.35	1.35
3618	NASDAQ	OSBC	Thu, Oct 20, 2011	1.41	1.48	1.30	1.32
3617	NASDAQ	OSBC	Wed, Oct 19, 2011	1.35	1.40	1.25	1.40
3616	NASDAQ	OSBC	Tue, Oct 18, 2011	1.21	1.50	1.20	1.49
3615	NASDAQ	OSBC	Mon, Oct 17, 2011	1.35	1.38	1.24	1.27
3614	NASDAQ	OSBC	Fri, Oct 14, 2011	1.16	1.48	1.16	1.35
3613	NASDAQ	OSBC	Thu, Oct 13, 2011	1.26	1.31	1.13	1.13
3612	NASDAQ	OSBC	Wed, Oct 12, 2011	1.20	1.29	1.20	1.25
3611	NASDAQ	OSBC	Tue, Oct 11, 2011	1.17	1.24	1.09	1.24
3610	NASDAQ	OSBC	Mon, Oct 10, 2011	1.17	1.17	1.15	1.17
3609	NASDAQ	OSBC	Fri, Oct 7, 2011	1.16	1.16	1.16	1.16
3608	NASDAQ	OSBC	Thu, Oct 6, 2011	1.11	1.17	1.11	1.15
3607	NASDAQ	OSBC	Wed, Oct 5, 2011	1.17	1.26	1.01	1.11
3606	NASDAQ	OSBC	Tue, Oct 4, 2011	1.30	1.30	1.20	1.22
3605	NASDAQ	OSBC	Mon, Oct 3, 2011	1.32	1.38	1.26	1.27
3604	NASDAQ	OSBC	Fri, Sep 30, 2011	1.35	1.35	1.23	1.26
3603	NASDAQ	OSBC	Thu, Sep 29, 2011	1.31	1.32	1.29	1.31
3602	NASDAQ	OSBC	Wed, Sep 28, 2011	1.30	1.35	1.26	1.31
3601	NASDAQ	OSBC	Tue, Sep 27, 2011	1.42	1.42	1.30	1.32
3600	NASDAQ	OSBC	Mon, Sep 26, 2011	1.44	1.45	1.40	1.40
3599	NASDAQ	OSBC	Fri, Sep 23, 2011	1.45	1.45	1.45	1.45
3598	NASDAQ	OSBC	Thu, Sep 22, 2011	1.46	1.52	1.41	1.46
3597	NASDAQ	OSBC	Wed, Sep 21, 2011	1.58	1.58	1.52	1.52
3596	NASDAQ	OSBC	Tue, Sep 20, 2011	1.53	1.56	1.46	1.56
3595	NASDAQ	OSBC	Mon, Sep 19, 2011	1.40	1.48	1.40	1.48
3594	NASDAQ	OSBC	Fri, Sep 16, 2011	1.50	1.50	1.39	1.39
3593	NASDAQ	OSBC	Thu, Sep 15, 2011	1.45	1.49	1.39	1.48
3592	NASDAQ	OSBC	Wed, Sep 14, 2011	1.49	1.49	1.46	1.48
3591	NASDAQ	OSBC	Tue, Sep 13, 2011	1.43	1.49	1.37	1.49
3590	NASDAQ	OSBC	Mon, Sep 12, 2011	1.44	1.49	1.39	1.43
3589	NASDAQ	OSBC	Fri, Sep 9, 2011	1.38	1.44	1.35	1.44
3588	NASDAQ	OSBC	Thu, Sep 8, 2011	1.40	1.45	1.38	1.44
3587	NASDAQ	OSBC	Wed, Sep 7, 2011	1.39	1.41	1.34	1.41
3586	NASDAQ	OSBC	Tue, Sep 6, 2011	1.32	1.38	1.23	1.35
3585	NASDAQ	OSBC	Fri, Sep 2, 2011	1.29	1.39	1.26	1.30
3584	NASDAQ	OSBC	Thu, Sep 1, 2011	1.22	1.35	1.22	1.35
3583	NASDAQ	OSBC	Wed, Aug 31, 2011	1.32	1.32	1.23	1.24
3582	NASDAQ	OSBC	Tue, Aug 30, 2011	1.27	1.32	1.27	1.29
3581	NASDAQ	OSBC	Mon, Aug 29, 2011	1.39	1.39	1.26	1.36
3580	NASDAQ	OSBC	Fri, Aug 26, 2011	1.27	1.34	1.23	1.34
3579	NASDAQ	OSBC	Thu, Aug 25, 2011	1.30	1.30	1.27	1.27
3578	NASDAQ	OSBC	Wed, Aug 24, 2011	1.35	1.35	1.25	1.30
3577	NASDAQ	OSBC	Tue, Aug 23, 2011	1.27	1.30	1.26	1.26
3576	NASDAQ	OSBC	Mon, Aug 22, 2011	1.31	1.32	1.26	1.27
3575	NASDAQ	OSBC	Fri, Aug 19, 2011	1.28	1.36	1.28	1.30
3574	NASDAQ	OSBC	Thu, Aug 18, 2011	1.33	1.39	1.28	1.28
3573	NASDAQ	OSBC	Wed, Aug 17, 2011	1.37	1.43	1.33	1.33
3572	NASDAQ	OSBC	Tue, Aug 16, 2011	1.49	1.51	1.33	1.39
3571	NASDAQ	OSBC	Mon, Aug 15, 2011	1.35	1.55	1.22	1.50
3570	NASDAQ	OSBC	Fri, Aug 12, 2011	1.10	1.32	1.09	1.30
3569	NASDAQ	OSBC	Thu, Aug 11, 2011	1.15	1.15	1.09	1.15
3568	NASDAQ	OSBC	Wed, Aug 10, 2011	1.17	1.20	1.15	1.15
3567	NASDAQ	OSBC	Tue, Aug 9, 2011	1.14	1.20	1.14	1.17
3566	NASDAQ	OSBC	Mon, Aug 8, 2011	1.20	1.20	1.13	1.18
3565	NASDAQ	OSBC	Fri, Aug 5, 2011	1.25	1.25	1.15	1.22
3564	NASDAQ	OSBC	Thu, Aug 4, 2011	1.31	1.31	1.23	1.24
3563	NASDAQ	OSBC	Wed, Aug 3, 2011	1.30	1.35	1.25	1.29
3562	NASDAQ	OSBC	Tue, Aug 2, 2011	1.33	1.44	1.33	1.33
3561	NASDAQ	OSBC	Mon, Aug 1, 2011	1.34	1.35	1.25	1.35
3560	NASDAQ	OSBC	Fri, Jul 29, 2011	1.27	1.28	1.05	1.27
3559	NASDAQ	OSBC	Thu, Jul 28, 2011	1.03	1.83	1.03	1.30
3558	NASDAQ	OSBC	Wed, Jul 27, 2011	1.01	1.06	1.01	1.03
3557	NASDAQ	OSBC	Tue, Jul 26, 2011	1.02	1.04	1.02	1.02
3556	NASDAQ	OSBC	Mon, Jul 25, 2011	1.00	1.05	1.00	1.01
3555	NASDAQ	OSBC	Fri, Jul 22, 2011	0.97	1.01	0.97	1.00
3554	NASDAQ	OSBC	Thu, Jul 21, 2011	0.94	0.99	0.94	0.95
3553	NASDAQ	OSBC	Wed, Jul 20, 2011	0.99	1.00	0.93	0.97
3552	NASDAQ	OSBC	Tue, Jul 19, 2011	0.98	1.00	0.92	1.00
3551	NASDAQ	OSBC	Mon, Jul 18, 2011	0.99	0.99	0.91	0.99
3550	NASDAQ	OSBC	Fri, Jul 15, 2011	0.92	0.98	0.90	0.90
3549	NASDAQ	OSBC	Thu, Jul 14, 2011	0.94	0.99	0.93	0.97
3548	NASDAQ	OSBC	Wed, Jul 13, 2011	1.00	1.00	0.94	0.96
3547	NASDAQ	OSBC	Tue, Jul 12, 2011	1.00	1.00	0.95	0.98
3546	NASDAQ	OSBC	Mon, Jul 11, 2011	1.06	1.06	1.00	1.00
3545	NASDAQ	OSBC	Fri, Jul 8, 2011	1.07	1.07	1.00	1.03
3544	NASDAQ	OSBC	Thu, Jul 7, 2011	1.09	1.09	1.02	1.04
3543	NASDAQ	OSBC	Wed, Jul 6, 2011	1.02	1.06	1.02	1.05
3542	NASDAQ	OSBC	Tue, Jul 5, 2011	0.95	1.10	0.95	1.09
3541	NASDAQ	OSBC	Fri, Jul 1, 2011	0.90	1.00	0.90	0.94
3540	NASDAQ	OSBC	Thu, Jun 30, 2011	0.92	0.94	0.89	0.90
3539	NASDAQ	OSBC	Wed, Jun 29, 2011	0.90	0.93	0.90	0.90
3538	NASDAQ	OSBC	Tue, Jun 28, 2011	0.88	0.91	0.86	0.89
3537	NASDAQ	OSBC	Mon, Jun 27, 2011	0.94	0.94	0.85	0.88
3536	NASDAQ	OSBC	Fri, Jun 24, 2011	1.03	1.03	0.93	0.93
3535	NASDAQ	OSBC	Thu, Jun 23, 2011	1.03	1.03	0.97	0.97
3534	NASDAQ	OSBC	Wed, Jun 22, 2011	0.99	1.01	0.96	0.97
3533	NASDAQ	OSBC	Tue, Jun 21, 2011	1.00	1.05	0.97	1.01
3532	NASDAQ	OSBC	Mon, Jun 20, 2011	0.99	1.00	0.95	0.98
3531	NASDAQ	OSBC	Fri, Jun 17, 2011	1.06	1.06	0.98	0.98
3530	NASDAQ	OSBC	Thu, Jun 16, 2011	1.00	1.05	0.98	0.98
3529	NASDAQ	OSBC	Wed, Jun 15, 2011	1.00	1.00	0.95	1.00
3528	NASDAQ	OSBC	Tue, Jun 14, 2011	0.95	1.03	0.95	0.98
3527	NASDAQ	OSBC	Mon, Jun 13, 2011	1.00	1.07	0.96	0.96
3526	NASDAQ	OSBC	Fri, Jun 10, 2011	0.97	1.08	0.97	1.00
3525	NASDAQ	OSBC	Thu, Jun 9, 2011	1.00	1.02	0.99	1.00
3524	NASDAQ	OSBC	Wed, Jun 8, 2011	0.91	0.99	0.91	0.97
3523	NASDAQ	OSBC	Tue, Jun 7, 2011	1.02	1.02	0.90	0.93
3522	NASDAQ	OSBC	Mon, Jun 6, 2011	1.06	1.06	1.01	1.02
3521	NASDAQ	OSBC	Fri, Jun 3, 2011	1.14	1.14	1.11	1.11
3520	NASDAQ	OSBC	Thu, Jun 2, 2011	1.16	1.16	1.09	1.09
3519	NASDAQ	OSBC	Wed, Jun 1, 2011	1.13	1.15	1.09	1.10
3518	NASDAQ	OSBC	Tue, May 31, 2011	1.16	1.16	1.10	1.15
3517	NASDAQ	OSBC	Fri, May 27, 2011	1.18	1.18	1.08	1.12
3516	NASDAQ	OSBC	Thu, May 26, 2011	1.05	1.18	1.04	1.14
3515	NASDAQ	OSBC	Wed, May 25, 2011	1.04	1.11	1.01	1.03
3514	NASDAQ	OSBC	Tue, May 24, 2011	1.03	1.03	1.00	1.02
3513	NASDAQ	OSBC	Mon, May 23, 2011	1.05	1.07	1.00	1.04
3512	NASDAQ	OSBC	Fri, May 20, 2011	1.09	1.13	1.00	1.08
3511	NASDAQ	OSBC	Thu, May 19, 2011	1.09	1.18	1.09	1.09
3510	NASDAQ	OSBC	Wed, May 18, 2011	1.20	1.20	1.09	1.09
3509	NASDAQ	OSBC	Tue, May 17, 2011	1.12	1.24	1.09	1.20
3508	NASDAQ	OSBC	Mon, May 16, 2011	1.17	1.20	1.14	1.15
3507	NASDAQ	OSBC	Fri, May 13, 2011	1.14	1.14	1.07	1.14
3506	NASDAQ	OSBC	Thu, May 12, 2011	1.12	1.15	1.02	1.10
3505	NASDAQ	OSBC	Wed, May 11, 2011	1.20	1.20	1.09	1.10
3504	NASDAQ	OSBC	Tue, May 10, 2011	1.13	1.13	1.10	1.10
3503	NASDAQ	OSBC	Mon, May 9, 2011	1.20	1.20	1.10	1.15
3502	NASDAQ	OSBC	Fri, May 6, 2011	1.15	1.21	1.15	1.19
3501	NASDAQ	OSBC	Thu, May 5, 2011	1.14	1.25	1.11	1.15
3500	NASDAQ	OSBC	Wed, May 4, 2011	1.22	1.24	1.11	1.11
3499	NASDAQ	OSBC	Tue, May 3, 2011	1.25	1.30	1.22	1.22
3498	NASDAQ	OSBC	Mon, May 2, 2011	1.22	1.52	1.22	1.30
3497	NASDAQ	OSBC	Fri, Apr 29, 2011	1.20	1.25	1.20	1.25
3496	NASDAQ	OSBC	Thu, Apr 28, 2011	1.17	1.25	1.15	1.23
3495	NASDAQ	OSBC	Wed, Apr 27, 2011	1.13	1.15	1.10	1.15
3494	NASDAQ	OSBC	Tue, Apr 26, 2011	1.22	1.22	1.10	1.13
3493	NASDAQ	OSBC	Mon, Apr 25, 2011	1.18	1.21	1.10	1.21
3492	NASDAQ	OSBC	Thu, Apr 21, 2011	1.14	1.22	1.13	1.16
3491	NASDAQ	OSBC	Wed, Apr 20, 2011	1.20	1.20	1.14	1.14
3490	NASDAQ	OSBC	Tue, Apr 19, 2011	1.16	1.24	1.15	1.19
3489	NASDAQ	OSBC	Mon, Apr 18, 2011	1.13	1.25	1.12	1.16
3488	NASDAQ	OSBC	Fri, Apr 15, 2011	1.12	1.18	1.09	1.18
3487	NASDAQ	OSBC	Thu, Apr 14, 2011	1.16	1.16	1.09	1.10
3486	NASDAQ	OSBC	Wed, Apr 13, 2011	1.20	1.20	1.14	1.19
3485	NASDAQ	OSBC	Tue, Apr 12, 2011	1.24	1.24	1.17	1.22
3484	NASDAQ	OSBC	Mon, Apr 11, 2011	1.07	1.31	1.07	1.24
3483	NASDAQ	OSBC	Fri, Apr 8, 2011	1.03	1.07	1.01	1.05
3482	NASDAQ	OSBC	Thu, Apr 7, 2011	1.06	1.10	1.01	1.01
3481	NASDAQ	OSBC	Wed, Apr 6, 2011	1.08	1.09	1.02	1.02
3480	NASDAQ	OSBC	Tue, Apr 5, 2011	1.05	1.09	1.04	1.09
3479	NASDAQ	OSBC	Mon, Apr 4, 2011	1.09	1.10	1.03	1.08
3478	NASDAQ	OSBC	Fri, Apr 1, 2011	1.00	1.18	0.97	1.15
3477	NASDAQ	OSBC	Thu, Mar 31, 2011	1.00	1.00	0.98	1.00
3476	NASDAQ	OSBC	Wed, Mar 30, 2011	0.96	1.00	0.94	1.00
3475	NASDAQ	OSBC	Tue, Mar 29, 2011	1.00	1.00	0.95	1.00
3474	NASDAQ	OSBC	Mon, Mar 28, 2011	1.00	1.00	0.98	0.98
3473	NASDAQ	OSBC	Fri, Mar 25, 2011	1.00	1.00	0.98	0.99
3472	NASDAQ	OSBC	Thu, Mar 24, 2011	0.97	1.00	0.97	1.00
3471	NASDAQ	OSBC	Wed, Mar 23, 2011	0.90	1.10	0.90	0.96
3470	NASDAQ	OSBC	Tue, Mar 22, 2011	0.95	0.98	0.95	0.95
3469	NASDAQ	OSBC	Mon, Mar 21, 2011	0.92	0.96	0.89	0.94
3468	NASDAQ	OSBC	Fri, Mar 18, 2011	0.88	0.89	0.84	0.88
3467	NASDAQ	OSBC	Thu, Mar 17, 2011	0.90	0.90	0.85	0.85
3466	NASDAQ	OSBC	Wed, Mar 16, 2011	0.89	0.92	0.88	0.89
3465	NASDAQ	OSBC	Tue, Mar 15, 2011	0.85	0.89	0.84	0.87
3464	NASDAQ	OSBC	Mon, Mar 14, 2011	0.86	0.87	0.83	0.87
3463	NASDAQ	OSBC	Fri, Mar 11, 2011	0.89	0.89	0.83	0.85
3462	NASDAQ	OSBC	Thu, Mar 10, 2011	0.89	0.92	0.89	0.90
3461	NASDAQ	OSBC	Wed, Mar 9, 2011	0.90	0.91	0.89	0.89
3460	NASDAQ	OSBC	Tue, Mar 8, 2011	0.94	0.99	0.89	0.90
3459	NASDAQ	OSBC	Mon, Mar 7, 2011	0.98	0.99	0.93	0.94
3458	NASDAQ	OSBC	Fri, Mar 4, 2011	1.01	1.01	0.96	0.96
3457	NASDAQ	OSBC	Thu, Mar 3, 2011	1.00	1.05	0.97	1.00
3456	NASDAQ	OSBC	Wed, Mar 2, 2011	1.08	1.08	0.95	0.99
3455	NASDAQ	OSBC	Tue, Mar 1, 2011	1.04	1.05	1.02	1.03
3454	NASDAQ	OSBC	Mon, Feb 28, 2011	1.04	1.07	1.03	1.04
3453	NASDAQ	OSBC	Fri, Feb 25, 2011	1.03	1.05	1.02	1.03
3452	NASDAQ	OSBC	Thu, Feb 24, 2011	1.04	1.06	1.00	1.05
3451	NASDAQ	OSBC	Wed, Feb 23, 2011	1.04	1.06	1.02	1.04
3450	NASDAQ	OSBC	Tue, Feb 22, 2011	1.09	1.10	1.05	1.05
3449	NASDAQ	OSBC	Fri, Feb 18, 2011	1.05	1.52	1.04	1.09
3448	NASDAQ	OSBC	Thu, Feb 17, 2011	1.07	1.08	1.02	1.05
3447	NASDAQ	OSBC	Wed, Feb 16, 2011	1.08	1.09	1.04	1.09
3446	NASDAQ	OSBC	Tue, Feb 15, 2011	1.10	1.10	1.06	1.06
3445	NASDAQ	OSBC	Mon, Feb 14, 2011	1.05	1.10	1.05	1.07
3444	NASDAQ	OSBC	Fri, Feb 11, 2011	1.12	1.12	1.03	1.05
3443	NASDAQ	OSBC	Thu, Feb 10, 2011	1.09	1.10	1.05	1.10
3442	NASDAQ	OSBC	Wed, Feb 9, 2011	1.10	1.10	1.01	1.09
3441	NASDAQ	OSBC	Tue, Feb 8, 2011	1.09	1.13	1.06	1.11
3440	NASDAQ	OSBC	Mon, Feb 7, 2011	1.11	1.11	1.02	1.10
3439	NASDAQ	OSBC	Fri, Feb 4, 2011	1.22	1.23	1.10	1.11
3438	NASDAQ	OSBC	Thu, Feb 3, 2011	1.19	1.31	1.12	1.23
3437	NASDAQ	OSBC	Wed, Feb 2, 2011	1.55	1.55	1.45	1.51
3436	NASDAQ	OSBC	Tue, Feb 1, 2011	1.58	1.69	1.55	1.57
3435	NASDAQ	OSBC	Mon, Jan 31, 2011	1.60	1.60	1.46	1.54
3434	NASDAQ	OSBC	Fri, Jan 28, 2011	1.54	1.55	1.49	1.50
3433	NASDAQ	OSBC	Thu, Jan 27, 2011	1.59	1.61	1.52	1.57
3432	NASDAQ	OSBC	Wed, Jan 26, 2011	1.60	1.61	1.58	1.59
3431	NASDAQ	OSBC	Tue, Jan 25, 2011	1.65	1.65	1.51	1.59
3430	NASDAQ	OSBC	Mon, Jan 24, 2011	1.60	1.65	1.57	1.65
3429	NASDAQ	OSBC	Fri, Jan 21, 2011	1.57	1.62	1.56	1.57
3428	NASDAQ	OSBC	Thu, Jan 20, 2011	1.62	1.67	1.55	1.55
3427	NASDAQ	OSBC	Wed, Jan 19, 2011	1.78	1.78	1.58	1.62
3426	NASDAQ	OSBC	Tue, Jan 18, 2011	1.74	1.79	1.70	1.78
3425	NASDAQ	OSBC	Fri, Jan 14, 2011	1.70	1.76	1.60	1.76
3424	NASDAQ	OSBC	Thu, Jan 13, 2011	1.71	1.80	1.70	1.71
3423	NASDAQ	OSBC	Wed, Jan 12, 2011	1.75	1.80	1.66	1.77
3422	NASDAQ	OSBC	Tue, Jan 11, 2011	1.80	1.80	1.74	1.78
3421	NASDAQ	OSBC	Mon, Jan 10, 2011	1.72	1.72	1.63	1.70
3420	NASDAQ	OSBC	Fri, Jan 7, 2011	1.77	1.79	1.67	1.68
3419	NASDAQ	OSBC	Thu, Jan 6, 2011	1.74	1.78	1.69	1.78
3418	NASDAQ	OSBC	Wed, Jan 5, 2011	1.84	1.84	1.70	1.80
3417	NASDAQ	OSBC	Tue, Jan 4, 2011	1.81	1.84	1.77	1.84
3416	NASDAQ	OSBC	Mon, Jan 3, 2011	1.75	1.84	1.74	1.84
3415	NASDAQ	OSBC	Fri, Dec 31, 2010	1.75	1.75	1.65	1.70
3414	NASDAQ	OSBC	Thu, Dec 30, 2010	1.75	1.84	1.70	1.73
3413	NASDAQ	OSBC	Wed, Dec 29, 2010	1.75	1.78	1.75	1.75
3412	NASDAQ	OSBC	Tue, Dec 28, 2010	1.82	1.82	1.75	1.75
3411	NASDAQ	OSBC	Mon, Dec 27, 2010	1.83	1.89	1.80	1.81
3410	NASDAQ	OSBC	Thu, Dec 23, 2010	1.90	1.90	1.81	1.83
3409	NASDAQ	OSBC	Wed, Dec 22, 2010	1.82	1.92	1.82	1.92
3408	NASDAQ	OSBC	Tue, Dec 21, 2010	1.82	1.87	1.82	1.85
3407	NASDAQ	OSBC	Mon, Dec 20, 2010	1.89	1.89	1.82	1.85
3406	NASDAQ	OSBC	Fri, Dec 17, 2010	1.87	1.92	1.87	1.89
3405	NASDAQ	OSBC	Thu, Dec 16, 2010	1.87	1.95	1.87	1.88
3404	NASDAQ	OSBC	Wed, Dec 15, 2010	1.92	1.92	1.86	1.87
3403	NASDAQ	OSBC	Tue, Dec 14, 2010	1.89	1.99	1.89	1.94
3402	NASDAQ	OSBC	Mon, Dec 13, 2010	1.90	1.92	1.88	1.89
3401	NASDAQ	OSBC	Fri, Dec 10, 2010	1.91	1.97	1.88	1.89
3400	NASDAQ	OSBC	Thu, Dec 9, 2010	1.95	1.99	1.83	1.93
3399	NASDAQ	OSBC	Wed, Dec 8, 2010	2.02	2.02	1.95	2.00
3398	NASDAQ	OSBC	Tue, Dec 7, 2010	1.99	2.02	1.94	2.01
3397	NASDAQ	OSBC	Mon, Dec 6, 2010	2.03	2.03	1.92	1.98
3396	NASDAQ	OSBC	Fri, Dec 3, 2010	1.95	2.06	1.95	2.04
3395	NASDAQ	OSBC	Thu, Dec 2, 2010	1.95	2.00	1.95	1.98
3394	NASDAQ	OSBC	Wed, Dec 1, 2010	2.02	2.02	1.92	1.94
3393	NASDAQ	OSBC	Tue, Nov 30, 2010	2.01	2.01	1.90	1.95
3392	NASDAQ	OSBC	Mon, Nov 29, 2010	2.20	2.20	1.98	2.03
3391	NASDAQ	OSBC	Fri, Nov 26, 2010	2.12	2.20	2.09	2.18
3390	NASDAQ	OSBC	Wed, Nov 24, 2010	2.00	2.16	1.99	2.10
3389	NASDAQ	OSBC	Tue, Nov 23, 2010	1.91	1.99	1.85	1.99
3388	NASDAQ	OSBC	Mon, Nov 22, 2010	1.91	2.00	1.91	1.97
3387	NASDAQ	OSBC	Fri, Nov 19, 2010	1.92	1.92	1.86	1.88
3386	NASDAQ	OSBC	Thu, Nov 18, 2010	1.87	1.95	1.86	1.95
3385	NASDAQ	OSBC	Wed, Nov 17, 2010	1.96	1.96	1.86	1.89
3384	NASDAQ	OSBC	Tue, Nov 16, 2010	1.85	1.96	1.83	1.96
3383	NASDAQ	OSBC	Mon, Nov 15, 2010	1.90	1.94	1.81	1.90
3382	NASDAQ	OSBC	Fri, Nov 12, 2010	1.84	1.90	1.75	1.89
3381	NASDAQ	OSBC	Thu, Nov 11, 2010	1.85	1.90	1.85	1.86
3380	NASDAQ	OSBC	Wed, Nov 10, 2010	1.92	1.92	1.80	1.90
3379	NASDAQ	OSBC	Tue, Nov 9, 2010	1.92	1.92	1.85	1.92
3378	NASDAQ	OSBC	Mon, Nov 8, 2010	1.81	1.92	1.75	1.92
3377	NASDAQ	OSBC	Fri, Nov 5, 2010	1.94	1.94	1.80	1.82
3376	NASDAQ	OSBC	Thu, Nov 4, 2010	1.92	1.96	1.86	1.96
3375	NASDAQ	OSBC	Wed, Nov 3, 2010	1.91	1.96	1.86	1.93
3374	NASDAQ	OSBC	Tue, Nov 2, 2010	1.87	1.93	1.86	1.87
3373	NASDAQ	OSBC	Mon, Nov 1, 2010	2.00	2.00	1.85	1.89
3372	NASDAQ	OSBC	Fri, Oct 29, 2010	1.93	1.97	1.85	1.95
3371	NASDAQ	OSBC	Thu, Oct 28, 2010	2.09	2.09	1.89	1.90
3370	NASDAQ	OSBC	Wed, Oct 27, 2010	2.10	2.10	1.87	2.00
3369	NASDAQ	OSBC	Tue, Oct 26, 2010	1.96	1.96	1.87	1.95
3368	NASDAQ	OSBC	Mon, Oct 25, 2010	2.10	2.10	1.92	1.96
3367	NASDAQ	OSBC	Fri, Oct 22, 2010	1.84	2.05	1.81	1.99
3366	NASDAQ	OSBC	Thu, Oct 21, 2010	2.04	2.04	1.85	1.86
3365	NASDAQ	OSBC	Wed, Oct 20, 2010	1.91	2.05	1.83	2.00
3364	NASDAQ	OSBC	Tue, Oct 19, 2010	2.02	2.03	1.80	1.91
3363	NASDAQ	OSBC	Mon, Oct 18, 2010	2.16	2.16	2.01	2.03
3362	NASDAQ	OSBC	Fri, Oct 15, 2010	2.16	2.16	2.02	2.10
3361	NASDAQ	OSBC	Thu, Oct 14, 2010	2.15	2.19	2.02	2.19
3360	NASDAQ	OSBC	Wed, Oct 13, 2010	1.98	2.20	1.82	2.12
3359	NASDAQ	OSBC	Tue, Oct 12, 2010	1.74	1.93	1.66	1.93
3358	NASDAQ	OSBC	Mon, Oct 11, 2010	1.74	1.77	1.73	1.73
3357	NASDAQ	OSBC	Fri, Oct 8, 2010	1.80	1.82	1.73	1.82
3356	NASDAQ	OSBC	Thu, Oct 7, 2010	1.75	1.88	1.66	1.87
3355	NASDAQ	OSBC	Wed, Oct 6, 2010	1.54	1.69	1.38	1.66
3354	NASDAQ	OSBC	Tue, Oct 5, 2010	1.42	1.52	1.28	1.48
3353	NASDAQ	OSBC	Mon, Oct 4, 2010	1.62	1.62	1.38	1.44
3352	NASDAQ	OSBC	Fri, Oct 1, 2010	1.35	1.58	1.34	1.57
3351	NASDAQ	OSBC	Thu, Sep 30, 2010	1.53	1.53	1.32	1.39
3350	NASDAQ	OSBC	Wed, Sep 29, 2010	1.61	1.61	1.47	1.49
3349	NASDAQ	OSBC	Tue, Sep 28, 2010	1.67	1.69	1.58	1.65
3348	NASDAQ	OSBC	Mon, Sep 27, 2010	1.65	1.69	1.55	1.67
3347	NASDAQ	OSBC	Fri, Sep 24, 2010	1.72	1.84	1.56	1.64
3346	NASDAQ	OSBC	Thu, Sep 23, 2010	1.70	1.83	1.51	1.73
3345	NASDAQ	OSBC	Wed, Sep 22, 2010	2.13	2.13	1.69	1.71
3344	NASDAQ	OSBC	Tue, Sep 21, 2010	1.79	2.47	1.70	2.02
3343	NASDAQ	OSBC	Mon, Sep 20, 2010	1.25	1.67	1.08	1.65
3342	NASDAQ	OSBC	Fri, Sep 17, 2010	0.87	1.13	0.87	1.05
3341	NASDAQ	OSBC	Thu, Sep 16, 2010	0.88	0.95	0.85	0.85
3340	NASDAQ	OSBC	Wed, Sep 15, 2010	0.94	0.94	0.86	0.87
3339	NASDAQ	OSBC	Tue, Sep 14, 2010	1.06	1.06	0.90	0.97
3338	NASDAQ	OSBC	Mon, Sep 13, 2010	0.91	1.04	0.87	1.04
3337	NASDAQ	OSBC	Fri, Sep 10, 2010	0.82	0.90	0.77	0.87
3336	NASDAQ	OSBC	Thu, Sep 9, 2010	0.83	0.84	0.75	0.80
3335	NASDAQ	OSBC	Wed, Sep 8, 2010	0.80	0.85	0.73	0.80
3334	NASDAQ	OSBC	Tue, Sep 7, 2010	0.75	0.90	0.75	0.82
3333	NASDAQ	OSBC	Fri, Sep 3, 2010	0.73	0.75	0.69	0.73
3332	NASDAQ	OSBC	Thu, Sep 2, 2010	0.79	0.80	0.72	0.77
3331	NASDAQ	OSBC	Wed, Sep 1, 2010	0.84	0.90	0.73	0.77
3330	NASDAQ	OSBC	Tue, Aug 31, 2010	0.89	0.90	0.83	0.83
3329	NASDAQ	OSBC	Mon, Aug 30, 2010	0.90	0.90	0.83	0.85
3328	NASDAQ	OSBC	Fri, Aug 27, 2010	0.87	0.94	0.86	0.89
3327	NASDAQ	OSBC	Thu, Aug 26, 2010	0.98	0.98	0.82	0.85
3326	NASDAQ	OSBC	Wed, Aug 25, 2010	0.93	0.94	0.90	0.92
3325	NASDAQ	OSBC	Tue, Aug 24, 2010	0.94	0.96	0.85	0.93
3324	NASDAQ	OSBC	Mon, Aug 23, 2010	0.98	1.00	0.91	0.94
3323	NASDAQ	OSBC	Fri, Aug 20, 2010	0.93	1.00	0.90	1.00
3322	NASDAQ	OSBC	Thu, Aug 19, 2010	0.97	1.01	0.93	0.95
3321	NASDAQ	OSBC	Wed, Aug 18, 2010	1.00	1.00	0.93	0.93
3320	NASDAQ	OSBC	Tue, Aug 17, 2010	1.00	1.03	0.99	1.00
3319	NASDAQ	OSBC	Mon, Aug 16, 2010	1.04	1.04	0.98	0.99
3318	NASDAQ	OSBC	Fri, Aug 13, 2010	1.09	1.13	1.03	1.04
3317	NASDAQ	OSBC	Thu, Aug 12, 2010	1.10	1.25	1.08	1.09
3316	NASDAQ	OSBC	Wed, Aug 11, 2010	1.30	1.30	1.08	1.09
3315	NASDAQ	OSBC	Tue, Aug 10, 2010	1.39	1.43	1.30	1.30
3314	NASDAQ	OSBC	Mon, Aug 9, 2010	1.49	1.54	1.41	1.43
3313	NASDAQ	OSBC	Fri, Aug 6, 2010	1.53	1.53	1.35	1.45
3312	NASDAQ	OSBC	Thu, Aug 5, 2010	1.60	1.60	1.42	1.50
3311	NASDAQ	OSBC	Wed, Aug 4, 2010	1.50	1.61	1.40	1.51
3310	NASDAQ	OSBC	Tue, Aug 3, 2010	1.66	1.71	1.50	1.51
3309	NASDAQ	OSBC	Mon, Aug 2, 2010	1.55	1.85	1.44	1.63
3308	NASDAQ	OSBC	Fri, Jul 30, 2010	1.37	1.45	1.33	1.39
3307	NASDAQ	OSBC	Thu, Jul 29, 2010	1.40	1.40	1.30	1.38
3306	NASDAQ	OSBC	Wed, Jul 28, 2010	1.32	1.38	1.21	1.37
3305	NASDAQ	OSBC	Tue, Jul 27, 2010	1.47	1.49	1.32	1.32
3304	NASDAQ	OSBC	Mon, Jul 26, 2010	1.49	1.49	1.40	1.43
3303	NASDAQ	OSBC	Fri, Jul 23, 2010	1.58	1.58	1.31	1.40
3302	NASDAQ	OSBC	Thu, Jul 22, 2010	1.57	1.70	1.45	1.50
3301	NASDAQ	OSBC	Wed, Jul 21, 2010	1.76	1.83	1.68	1.68
3300	NASDAQ	OSBC	Tue, Jul 20, 2010	1.83	1.84	1.65	1.76
3299	NASDAQ	OSBC	Mon, Jul 19, 2010	1.77	1.89	1.77	1.81
3298	NASDAQ	OSBC	Fri, Jul 16, 2010	1.95	1.95	1.75	1.80
3297	NASDAQ	OSBC	Thu, Jul 15, 2010	2.19	2.19	1.87	1.95
3296	NASDAQ	OSBC	Wed, Jul 14, 2010	2.16	2.18	2.01	2.15
3295	NASDAQ	OSBC	Tue, Jul 13, 2010	2.09	2.45	2.00	2.22
3294	NASDAQ	OSBC	Mon, Jul 12, 2010	1.82	2.18	1.76	2.08
3293	NASDAQ	OSBC	Fri, Jul 9, 2010	1.86	2.00	1.72	1.80
3292	NASDAQ	OSBC	Thu, Jul 8, 2010	1.89	1.98	1.80	1.81
3291	NASDAQ	OSBC	Wed, Jul 7, 2010	1.90	1.90	1.81	1.87
3290	NASDAQ	OSBC	Tue, Jul 6, 2010	1.90	2.00	1.84	1.89
3289	NASDAQ	OSBC	Fri, Jul 2, 2010	1.90	1.99	1.90	1.90
3288	NASDAQ	OSBC	Thu, Jul 1, 2010	2.00	2.08	1.86	1.90
3287	NASDAQ	OSBC	Wed, Jun 30, 2010	2.25	2.30	1.79	2.00
3286	NASDAQ	OSBC	Tue, Jun 29, 2010	2.50	2.50	2.18	2.22
3285	NASDAQ	OSBC	Mon, Jun 28, 2010	2.80	2.82	2.57	2.58
3284	NASDAQ	OSBC	Fri, Jun 25, 2010	2.93	3.07	2.74	2.79
3283	NASDAQ	OSBC	Thu, Jun 24, 2010	3.16	3.25	2.91	2.92
3282	NASDAQ	OSBC	Wed, Jun 23, 2010	3.39	3.74	2.98	3.18
3281	NASDAQ	OSBC	Tue, Jun 22, 2010	3.66	3.98	3.39	3.39
3280	NASDAQ	OSBC	Mon, Jun 21, 2010	3.77	3.97	3.56	3.63
3279	NASDAQ	OSBC	Fri, Jun 18, 2010	3.78	3.78	3.68	3.75
3278	NASDAQ	OSBC	Thu, Jun 17, 2010	3.91	3.97	3.72	3.75
3277	NASDAQ	OSBC	Wed, Jun 16, 2010	3.91	3.99	3.81	3.88
3276	NASDAQ	OSBC	Tue, Jun 15, 2010	3.73	4.04	3.66	3.92
3275	NASDAQ	OSBC	Mon, Jun 14, 2010	3.61	3.88	3.61	3.72
3274	NASDAQ	OSBC	Fri, Jun 11, 2010	3.52	3.72	3.36	3.58
3273	NASDAQ	OSBC	Thu, Jun 10, 2010	3.66	3.66	3.39	3.53
3272	NASDAQ	OSBC	Wed, Jun 9, 2010	3.85	4.03	3.50	3.61
3271	NASDAQ	OSBC	Tue, Jun 8, 2010	3.65	3.98	3.64	3.81
3270	NASDAQ	OSBC	Mon, Jun 7, 2010	4.04	4.14	3.61	3.64
3269	NASDAQ	OSBC	Fri, Jun 4, 2010	4.21	4.26	4.01	4.07
3268	NASDAQ	OSBC	Thu, Jun 3, 2010	4.17	4.27	4.09	4.24
3267	NASDAQ	OSBC	Wed, Jun 2, 2010	4.12	4.18	4.03	4.18
3266	NASDAQ	OSBC	Tue, Jun 1, 2010	4.11	4.18	4.00	4.08
3265	NASDAQ	OSBC	Fri, May 28, 2010	4.22	4.23	4.07	4.12
3264	NASDAQ	OSBC	Thu, May 27, 2010	4.16	4.34	4.06	4.22
3263	NASDAQ	OSBC	Wed, May 26, 2010	4.38	4.38	4.06	4.09
3262	NASDAQ	OSBC	Tue, May 25, 2010	4.35	4.35	3.87	4.28
3261	NASDAQ	OSBC	Mon, May 24, 2010	4.25	4.48	4.07	4.41
3260	NASDAQ	OSBC	Fri, May 21, 2010	4.26	4.33	4.12	4.25
3259	NASDAQ	OSBC	Thu, May 20, 2010	4.45	4.50	4.30	4.31
3258	NASDAQ	OSBC	Wed, May 19, 2010	4.45	4.55	4.39	4.50
3257	NASDAQ	OSBC	Tue, May 18, 2010	4.60	4.60	4.39	4.45
3256	NASDAQ	OSBC	Mon, May 17, 2010	4.65	4.75	4.51	4.54
3255	NASDAQ	OSBC	Fri, May 14, 2010	4.93	4.93	4.60	4.64
3254	NASDAQ	OSBC	Thu, May 13, 2010	4.87	5.00	4.75	4.85
3253	NASDAQ	OSBC	Wed, May 12, 2010	4.90	5.02	4.78	4.90
3252	NASDAQ	OSBC	Tue, May 11, 2010	4.83	5.00	4.76	4.82
3251	NASDAQ	OSBC	Mon, May 10, 2010	5.09	5.32	4.73	4.85
3250	NASDAQ	OSBC	Fri, May 7, 2010	5.10	5.20	4.90	4.94
3249	NASDAQ	OSBC	Thu, May 6, 2010	5.31	5.43	5.03	5.13
3248	NASDAQ	OSBC	Wed, May 5, 2010	5.36	5.41	5.26	5.32
3247	NASDAQ	OSBC	Tue, May 4, 2010	5.55	5.55	5.30	5.36
3246	NASDAQ	OSBC	Mon, May 3, 2010	5.78	6.02	5.47	5.61
3245	NASDAQ	OSBC	Fri, Apr 30, 2010	6.08	6.08	5.71	5.72
3244	NASDAQ	OSBC	Thu, Apr 29, 2010	6.29	6.29	5.96	6.05
3243	NASDAQ	OSBC	Wed, Apr 28, 2010	6.60	6.61	6.19	6.24
3242	NASDAQ	OSBC	Tue, Apr 27, 2010	6.66	6.72	6.40	6.57
3241	NASDAQ	OSBC	Mon, Apr 26, 2010	6.75	6.79	6.65	6.72
3240	NASDAQ	OSBC	Fri, Apr 23, 2010	6.39	6.74	6.31	6.70
3239	NASDAQ	OSBC	Thu, Apr 22, 2010	6.25	6.48	6.22	6.35
3238	NASDAQ	OSBC	Wed, Apr 21, 2010	6.30	6.49	6.21	6.31
3237	NASDAQ	OSBC	Tue, Apr 20, 2010	6.37	6.37	6.18	6.28
3236	NASDAQ	OSBC	Mon, Apr 19, 2010	6.39	6.40	6.20	6.26
3235	NASDAQ	OSBC	Fri, Apr 16, 2010	6.56	6.58	6.37	6.39
3234	NASDAQ	OSBC	Thu, Apr 15, 2010	6.65	6.65	6.45	6.61
3233	NASDAQ	OSBC	Wed, Apr 14, 2010	6.50	6.65	6.50	6.65
3232	NASDAQ	OSBC	Tue, Apr 13, 2010	6.47	6.70	6.44	6.49
3231	NASDAQ	OSBC	Mon, Apr 12, 2010	6.65	6.66	6.38	6.47
3230	NASDAQ	OSBC	Fri, Apr 9, 2010	6.44	6.78	6.30	6.67
3229	NASDAQ	OSBC	Thu, Apr 8, 2010	6.51	6.74	6.29	6.44
3228	NASDAQ	OSBC	Wed, Apr 7, 2010	6.76	6.76	6.50	6.51
3227	NASDAQ	OSBC	Tue, Apr 6, 2010	6.59	6.68	6.52	6.54
3226	NASDAQ	OSBC	Mon, Apr 5, 2010	6.43	6.64	6.40	6.64
3225	NASDAQ	OSBC	Thu, Apr 1, 2010	6.59	6.59	6.33	6.42
3224	NASDAQ	OSBC	Wed, Mar 31, 2010	6.46	6.59	6.30	6.59
3223	NASDAQ	OSBC	Tue, Mar 30, 2010	6.47	6.59	6.39	6.46
3222	NASDAQ	OSBC	Mon, Mar 29, 2010	6.58	6.58	6.32	6.44
3221	NASDAQ	OSBC	Fri, Mar 26, 2010	6.50	6.56	6.40	6.46
3220	NASDAQ	OSBC	Thu, Mar 25, 2010	6.55	6.61	6.45	6.45
3219	NASDAQ	OSBC	Wed, Mar 24, 2010	6.54	6.61	6.42	6.47
3218	NASDAQ	OSBC	Tue, Mar 23, 2010	6.50	6.60	6.40	6.56
3217	NASDAQ	OSBC	Mon, Mar 22, 2010	6.72	6.79	6.41	6.49
3216	NASDAQ	OSBC	Fri, Mar 19, 2010	6.81	6.82	6.45	6.82
3215	NASDAQ	OSBC	Thu, Mar 18, 2010	6.72	6.72	6.52	6.69
3214	NASDAQ	OSBC	Wed, Mar 17, 2010	6.84	6.90	6.33	6.70
3213	NASDAQ	OSBC	Tue, Mar 16, 2010	6.70	6.77	6.51	6.72
3212	NASDAQ	OSBC	Mon, Mar 15, 2010	7.00	7.10	6.56	6.71
3211	NASDAQ	OSBC	Fri, Mar 12, 2010	7.14	7.18	7.00	7.06
3210	NASDAQ	OSBC	Thu, Mar 11, 2010	7.09	7.17	6.98	7.13
3209	NASDAQ	OSBC	Wed, Mar 10, 2010	7.16	7.19	6.95	7.10
3208	NASDAQ	OSBC	Tue, Mar 9, 2010	7.14	7.20	7.12	7.19
3207	NASDAQ	OSBC	Mon, Mar 8, 2010	7.20	7.25	7.02	7.19
3206	NASDAQ	OSBC	Fri, Mar 5, 2010	6.94	7.22	6.82	7.20
3205	NASDAQ	OSBC	Thu, Mar 4, 2010	6.84	6.94	6.75	6.90
3204	NASDAQ	OSBC	Wed, Mar 3, 2010	6.90	6.90	6.68	6.87
3203	NASDAQ	OSBC	Tue, Mar 2, 2010	6.88	6.89	6.63	6.87
3202	NASDAQ	OSBC	Mon, Mar 1, 2010	6.78	6.93	6.70	6.79
3201	NASDAQ	OSBC	Fri, Feb 26, 2010	6.82	6.91	6.71	6.79
3200	NASDAQ	OSBC	Thu, Feb 25, 2010	6.66	6.85	6.65	6.83
3199	NASDAQ	OSBC	Wed, Feb 24, 2010	6.69	6.79	6.65	6.77
3198	NASDAQ	OSBC	Tue, Feb 23, 2010	6.75	6.83	6.68	6.68
3197	NASDAQ	OSBC	Mon, Feb 22, 2010	6.92	6.92	6.51	6.77
3196	NASDAQ	OSBC	Fri, Feb 19, 2010	6.93	7.00	6.71	6.77
3195	NASDAQ	OSBC	Thu, Feb 18, 2010	6.84	6.98	6.69	6.92
3194	NASDAQ	OSBC	Wed, Feb 17, 2010	6.79	6.85	6.59	6.80
3193	NASDAQ	OSBC	Tue, Feb 16, 2010	6.73	6.79	6.53	6.79
3192	NASDAQ	OSBC	Fri, Feb 12, 2010	6.30	6.72	6.30	6.70
3191	NASDAQ	OSBC	Thu, Feb 11, 2010	6.27	6.50	5.94	6.48
3190	NASDAQ	OSBC	Wed, Feb 10, 2010	6.31	6.35	6.24	6.30
3189	NASDAQ	OSBC	Tue, Feb 9, 2010	6.32	6.35	6.24	6.30
3188	NASDAQ	OSBC	Mon, Feb 8, 2010	6.35	6.35	6.20	6.29
3187	NASDAQ	OSBC	Fri, Feb 5, 2010	6.10	6.34	6.10	6.34
3186	NASDAQ	OSBC	Thu, Feb 4, 2010	6.15	6.29	6.04	6.09
3185	NASDAQ	OSBC	Wed, Feb 3, 2010	5.63	6.34	5.63	6.18
3184	NASDAQ	OSBC	Tue, Feb 2, 2010	5.79	6.06	5.34	5.64
3183	NASDAQ	OSBC	Mon, Feb 1, 2010	5.99	6.01	5.68	5.79
3182	NASDAQ	OSBC	Fri, Jan 29, 2010	6.32	6.46	5.92	5.92
3181	NASDAQ	OSBC	Thu, Jan 28, 2010	6.51	6.51	6.15	6.28
3180	NASDAQ	OSBC	Wed, Jan 27, 2010	6.41	6.83	6.41	6.50
3179	NASDAQ	OSBC	Tue, Jan 26, 2010	6.75	6.78	6.02	6.50
3178	NASDAQ	OSBC	Mon, Jan 25, 2010	6.82	6.88	6.60	6.78
3177	NASDAQ	OSBC	Fri, Jan 22, 2010	6.78	6.87	6.59	6.75
3176	NASDAQ	OSBC	Thu, Jan 21, 2010	6.85	6.92	6.60	6.80
3175	NASDAQ	OSBC	Wed, Jan 20, 2010	6.99	7.18	6.78	6.85
3174	NASDAQ	OSBC	Tue, Jan 19, 2010	7.11	7.11	6.86	7.00
3173	NASDAQ	OSBC	Fri, Jan 15, 2010	7.14	7.22	6.69	7.10
3172	NASDAQ	OSBC	Thu, Jan 14, 2010	7.01	7.28	7.00	7.10
3171	NASDAQ	OSBC	Wed, Jan 13, 2010	7.03	7.10	6.80	6.98
3170	NASDAQ	OSBC	Tue, Jan 12, 2010	7.06	7.09	6.95	7.00
3169	NASDAQ	OSBC	Mon, Jan 11, 2010	7.24	7.30	6.92	7.13
3168	NASDAQ	OSBC	Fri, Jan 8, 2010	6.99	7.24	6.97	7.20
3167	NASDAQ	OSBC	Thu, Jan 7, 2010	6.69	7.15	6.64	6.97
3166	NASDAQ	OSBC	Wed, Jan 6, 2010	6.83	6.94	6.69	6.72
3165	NASDAQ	OSBC	Tue, Jan 5, 2010	6.96	6.96	6.70	6.83
3164	NASDAQ	OSBC	Mon, Jan 4, 2010	7.12	7.19	6.91	6.98
3163	NASDAQ	OSBC	Thu, Dec 31, 2009	6.90	6.99	6.86	6.89
3162	NASDAQ	OSBC	Wed, Dec 30, 2009	6.95	7.04	6.76	6.90
3161	NASDAQ	OSBC	Tue, Dec 29, 2009	6.82	7.00	6.74	6.96
3160	NASDAQ	OSBC	Mon, Dec 28, 2009	6.80	6.95	6.70	6.83
3159	NASDAQ	OSBC	Thu, Dec 24, 2009	6.48	6.88	5.89	6.78
3158	NASDAQ	OSBC	Wed, Dec 23, 2009	6.00	6.05	5.80	6.02
3157	NASDAQ	OSBC	Tue, Dec 22, 2009	5.91	6.00	5.67	5.92
3156	NASDAQ	OSBC	Mon, Dec 21, 2009	5.75	6.00	5.65	5.91
3155	NASDAQ	OSBC	Fri, Dec 18, 2009	5.55	5.75	5.51	5.71
3154	NASDAQ	OSBC	Thu, Dec 17, 2009	5.53	5.65	5.30	5.52
3153	NASDAQ	OSBC	Wed, Dec 16, 2009	5.68	5.69	5.51	5.54
3152	NASDAQ	OSBC	Tue, Dec 15, 2009	5.69	5.89	5.52	5.59
3151	NASDAQ	OSBC	Mon, Dec 14, 2009	5.94	5.94	5.69	5.69
3150	NASDAQ	OSBC	Fri, Dec 11, 2009	5.77	6.01	5.66	5.83
3149	NASDAQ	OSBC	Thu, Dec 10, 2009	5.74	5.90	5.72	5.74
3148	NASDAQ	OSBC	Wed, Dec 9, 2009	5.71	5.88	5.63	5.72
3147	NASDAQ	OSBC	Tue, Dec 8, 2009	5.87	5.92	5.64	5.69
3146	NASDAQ	OSBC	Mon, Dec 7, 2009	5.89	5.99	5.65	5.90
3145	NASDAQ	OSBC	Fri, Dec 4, 2009	5.91	5.99	5.63	5.90
3144	NASDAQ	OSBC	Thu, Dec 3, 2009	6.01	6.01	5.65	5.79
3143	NASDAQ	OSBC	Wed, Dec 2, 2009	5.85	6.01	5.74	5.91
3142	NASDAQ	OSBC	Tue, Dec 1, 2009	5.88	6.01	5.75	5.87
3141	NASDAQ	OSBC	Mon, Nov 30, 2009	5.90	5.99	5.52	5.60
3140	NASDAQ	OSBC	Fri, Nov 27, 2009	5.89	6.05	5.80	5.92
3139	NASDAQ	OSBC	Wed, Nov 25, 2009	5.94	6.10	5.79	6.04
3138	NASDAQ	OSBC	Tue, Nov 24, 2009	5.87	6.10	5.63	5.80
3137	NASDAQ	OSBC	Mon, Nov 23, 2009	6.10	6.10	5.71	5.80
3136	NASDAQ	OSBC	Fri, Nov 20, 2009	6.24	6.29	5.72	5.97
3135	NASDAQ	OSBC	Thu, Nov 19, 2009	6.46	6.60	5.94	6.20
3134	NASDAQ	OSBC	Wed, Nov 18, 2009	6.58	6.62	6.34	6.46
3133	NASDAQ	OSBC	Tue, Nov 17, 2009	6.37	6.59	6.34	6.45
3132	NASDAQ	OSBC	Mon, Nov 16, 2009	6.19	6.62	6.12	6.40
3131	NASDAQ	OSBC	Fri, Nov 13, 2009	6.11	6.21	5.90	6.10
3130	NASDAQ	OSBC	Thu, Nov 12, 2009	6.16	6.23	5.70	6.09
3129	NASDAQ	OSBC	Wed, Nov 11, 2009	6.22	6.25	5.89	6.24
3128	NASDAQ	OSBC	Tue, Nov 10, 2009	6.12	6.24	5.89	6.13
3127	NASDAQ	OSBC	Mon, Nov 9, 2009	6.09	6.22	5.52	6.20
3126	NASDAQ	OSBC	Fri, Nov 6, 2009	5.99	6.19	5.85	5.93
3125	NASDAQ	OSBC	Thu, Nov 5, 2009	5.60	5.96	5.55	5.91
3124	NASDAQ	OSBC	Wed, Nov 4, 2009	5.51	5.73	5.43	5.51
3123	NASDAQ	OSBC	Tue, Nov 3, 2009	5.63	5.63	5.30	5.44
3122	NASDAQ	OSBC	Mon, Nov 2, 2009	5.44	5.69	5.33	5.47
3121	NASDAQ	OSBC	Fri, Oct 30, 2009	5.45	5.56	4.90	5.35
3120	NASDAQ	OSBC	Thu, Oct 29, 2009	5.78	5.80	5.27	5.49
3119	NASDAQ	OSBC	Wed, Oct 28, 2009	6.15	6.50	5.53	5.80
3118	NASDAQ	OSBC	Tue, Oct 27, 2009	6.30	6.33	6.00	6.02
3117	NASDAQ	OSBC	Mon, Oct 26, 2009	6.38	6.50	6.26	6.30
3116	NASDAQ	OSBC	Fri, Oct 23, 2009	7.00	7.15	6.20	6.37
3115	NASDAQ	OSBC	Thu, Oct 22, 2009	6.40	6.53	6.17	6.38
3114	NASDAQ	OSBC	Wed, Oct 21, 2009	6.52	6.75	6.28	6.36
3113	NASDAQ	OSBC	Tue, Oct 20, 2009	6.88	6.94	6.45	6.56
3112	NASDAQ	OSBC	Mon, Oct 19, 2009	7.03	7.15	6.75	6.83
3111	NASDAQ	OSBC	Fri, Oct 16, 2009	7.12	7.17	6.99	7.02
3110	NASDAQ	OSBC	Thu, Oct 15, 2009	7.18	7.25	6.87	7.19
3109	NASDAQ	OSBC	Wed, Oct 14, 2009	7.00	7.20	6.93	7.20
3108	NASDAQ	OSBC	Tue, Oct 13, 2009	7.05	7.07	6.83	6.92
3107	NASDAQ	OSBC	Mon, Oct 12, 2009	7.00	7.05	6.91	6.99
3106	NASDAQ	OSBC	Fri, Oct 9, 2009	6.78	7.47	6.68	7.00
3105	NASDAQ	OSBC	Thu, Oct 8, 2009	6.82	6.97	6.74	6.76
3104	NASDAQ	OSBC	Wed, Oct 7, 2009	6.65	6.93	6.38	6.77
3103	NASDAQ	OSBC	Tue, Oct 6, 2009	6.47	6.85	6.47	6.72
3102	NASDAQ	OSBC	Mon, Oct 5, 2009	5.88	6.51	5.64	6.48
3101	NASDAQ	OSBC	Fri, Oct 2, 2009	5.55	5.99	5.50	5.83
3100	NASDAQ	OSBC	Thu, Oct 1, 2009	5.71	5.75	5.41	5.59
3099	NASDAQ	OSBC	Wed, Sep 30, 2009	5.79	5.88	5.43	5.73
3098	NASDAQ	OSBC	Tue, Sep 29, 2009	5.84	6.13	5.75	5.77
3097	NASDAQ	OSBC	Mon, Sep 28, 2009	5.43	6.10	5.40	5.84
3096	NASDAQ	OSBC	Fri, Sep 25, 2009	5.28	5.46	5.26	5.41
3095	NASDAQ	OSBC	Thu, Sep 24, 2009	5.48	5.49	5.25	5.29
3094	NASDAQ	OSBC	Wed, Sep 23, 2009	5.12	5.35	5.12	5.34
3093	NASDAQ	OSBC	Tue, Sep 22, 2009	5.06	5.16	5.00	5.12
3092	NASDAQ	OSBC	Mon, Sep 21, 2009	4.94	5.03	4.92	5.03
3091	NASDAQ	OSBC	Fri, Sep 18, 2009	4.84	5.07	4.75	5.02
3090	NASDAQ	OSBC	Thu, Sep 17, 2009	5.10	5.14	5.00	5.01
3089	NASDAQ	OSBC	Wed, Sep 16, 2009	5.13	5.42	5.03	5.04
3088	NASDAQ	OSBC	Tue, Sep 15, 2009	5.42	5.43	5.09	5.09
3087	NASDAQ	OSBC	Mon, Sep 14, 2009	5.58	5.69	5.54	5.54
3086	NASDAQ	OSBC	Fri, Sep 11, 2009	5.64	5.82	5.39	5.82
3085	NASDAQ	OSBC	Thu, Sep 10, 2009	5.49	5.65	5.31	5.65
3084	NASDAQ	OSBC	Wed, Sep 9, 2009	5.47	5.51	5.41	5.51
3083	NASDAQ	OSBC	Tue, Sep 8, 2009	5.53	5.59	5.37	5.47
3082	NASDAQ	OSBC	Fri, Sep 4, 2009	5.43	5.59	5.38	5.55
3081	NASDAQ	OSBC	Thu, Sep 3, 2009	5.33	5.38	5.32	5.38
3080	NASDAQ	OSBC	Wed, Sep 2, 2009	5.31	5.40	5.30	5.31
3079	NASDAQ	OSBC	Tue, Sep 1, 2009	5.49	5.57	5.30	5.33
3078	NASDAQ	OSBC	Mon, Aug 31, 2009	5.62	5.62	5.30	5.52
3077	NASDAQ	OSBC	Fri, Aug 28, 2009	5.89	5.95	5.68	5.68
3076	NASDAQ	OSBC	Thu, Aug 27, 2009	5.80	5.90	5.72	5.84
3075	NASDAQ	OSBC	Wed, Aug 26, 2009	5.80	5.87	5.75	5.87
3074	NASDAQ	OSBC	Tue, Aug 25, 2009	5.78	5.87	5.78	5.83
3073	NASDAQ	OSBC	Mon, Aug 24, 2009	5.90	5.90	5.75	5.75
3072	NASDAQ	OSBC	Fri, Aug 21, 2009	5.88	5.90	5.70	5.90
3071	NASDAQ	OSBC	Thu, Aug 20, 2009	5.72	5.85	5.67	5.80
3070	NASDAQ	OSBC	Wed, Aug 19, 2009	5.43	5.80	5.43	5.72
3069	NASDAQ	OSBC	Tue, Aug 18, 2009	5.24	5.55	5.20	5.55
3068	NASDAQ	OSBC	Mon, Aug 17, 2009	5.22	5.48	5.20	5.24
3067	NASDAQ	OSBC	Fri, Aug 14, 2009	5.60	5.60	5.26	5.33
3066	NASDAQ	OSBC	Thu, Aug 13, 2009	5.93	5.93	5.55	5.68
3065	NASDAQ	OSBC	Wed, Aug 12, 2009	5.81	5.98	5.77	5.88
3064	NASDAQ	OSBC	Tue, Aug 11, 2009	6.23	6.23	5.50	5.82
3063	NASDAQ	OSBC	Mon, Aug 10, 2009	5.83	5.95	5.41	5.56
3062	NASDAQ	OSBC	Fri, Aug 7, 2009	5.59	5.89	5.46	5.89
3061	NASDAQ	OSBC	Thu, Aug 6, 2009	5.03	5.79	5.03	5.36
3060	NASDAQ	OSBC	Wed, Aug 5, 2009	5.22	5.22	4.88	5.01
3059	NASDAQ	OSBC	Tue, Aug 4, 2009	5.19	5.25	5.01	5.24
3058	NASDAQ	OSBC	Mon, Aug 3, 2009	4.99	5.26	4.88	5.26
3057	NASDAQ	OSBC	Fri, Jul 31, 2009	4.87	5.94	4.77	5.06
3056	NASDAQ	OSBC	Thu, Jul 30, 2009	4.83	4.95	4.71	4.88
3055	NASDAQ	OSBC	Wed, Jul 29, 2009	4.55	4.82	4.50	4.59
3054	NASDAQ	OSBC	Tue, Jul 28, 2009	4.69	4.80	4.52	4.59
3053	NASDAQ	OSBC	Mon, Jul 27, 2009	5.07	5.07	4.61	4.69
3052	NASDAQ	OSBC	Fri, Jul 24, 2009	5.13	5.16	4.70	4.79
3051	NASDAQ	OSBC	Thu, Jul 23, 2009	5.00	5.30	5.00	5.30
3050	NASDAQ	OSBC	Wed, Jul 22, 2009	4.82	5.23	4.81	5.03
3049	NASDAQ	OSBC	Tue, Jul 21, 2009	4.73	5.13	4.73	4.84
3048	NASDAQ	OSBC	Mon, Jul 20, 2009	5.00	5.01	4.57	4.71
3047	NASDAQ	OSBC	Fri, Jul 17, 2009	5.62	5.62	4.61	5.00
3046	NASDAQ	OSBC	Thu, Jul 16, 2009	5.79	5.85	5.40	5.48
3045	NASDAQ	OSBC	Wed, Jul 15, 2009	5.78	5.85	5.47	5.85
3044	NASDAQ	OSBC	Tue, Jul 14, 2009	5.61	5.83	5.61	5.68
3043	NASDAQ	OSBC	Mon, Jul 13, 2009	5.82	5.82	5.45	5.60
3042	NASDAQ	OSBC	Fri, Jul 10, 2009	5.67	5.76	5.34	5.76
3041	NASDAQ	OSBC	Thu, Jul 9, 2009	6.04	6.26	5.52	5.67
3040	NASDAQ	OSBC	Wed, Jul 8, 2009	5.62	6.65	5.21	6.00
3039	NASDAQ	OSBC	Tue, Jul 7, 2009	5.87	5.87	5.41	5.57
3038	NASDAQ	OSBC	Mon, Jul 6, 2009	5.69	5.84	5.49	5.75
3037	NASDAQ	OSBC	Thu, Jul 2, 2009	5.81	5.99	5.51	5.89
3036	NASDAQ	OSBC	Wed, Jul 1, 2009	5.95	6.26	5.75	5.91
3035	NASDAQ	OSBC	Tue, Jun 30, 2009	5.96	6.05	5.67	5.90
3034	NASDAQ	OSBC	Mon, Jun 29, 2009	5.69	6.27	5.46	5.92
3033	NASDAQ	OSBC	Fri, Jun 26, 2009	6.13	6.18	5.50	5.57
3032	NASDAQ	OSBC	Thu, Jun 25, 2009	6.60	6.60	6.02	6.16
3031	NASDAQ	OSBC	Wed, Jun 24, 2009	6.32	6.99	5.85	6.69
3030	NASDAQ	OSBC	Tue, Jun 23, 2009	6.33	6.41	6.10	6.22
3029	NASDAQ	OSBC	Mon, Jun 22, 2009	6.33	6.54	6.14	6.31
3028	NASDAQ	OSBC	Fri, Jun 19, 2009	6.62	6.62	6.33	6.33
3027	NASDAQ	OSBC	Thu, Jun 18, 2009	6.34	6.49	6.08	6.45
3026	NASDAQ	OSBC	Wed, Jun 17, 2009	6.54	6.54	6.15	6.37
3025	NASDAQ	OSBC	Tue, Jun 16, 2009	6.24	7.07	6.14	6.56
3024	NASDAQ	OSBC	Mon, Jun 15, 2009	6.27	6.36	5.75	6.03
3023	NASDAQ	OSBC	Fri, Jun 12, 2009	6.46	6.49	6.32	6.42
3022	NASDAQ	OSBC	Thu, Jun 11, 2009	6.77	6.88	6.45	6.52
3021	NASDAQ	OSBC	Wed, Jun 10, 2009	7.23	7.34	6.25	6.45
3020	NASDAQ	OSBC	Tue, Jun 9, 2009	7.74	7.74	7.23	7.23
3019	NASDAQ	OSBC	Mon, Jun 8, 2009	7.76	7.83	7.35	7.70
3018	NASDAQ	OSBC	Fri, Jun 5, 2009	7.89	7.89	7.50	7.70
3017	NASDAQ	OSBC	Thu, Jun 4, 2009	7.85	7.88	7.76	7.80
3016	NASDAQ	OSBC	Wed, Jun 3, 2009	7.41	7.85	7.34	7.81
3015	NASDAQ	OSBC	Tue, Jun 2, 2009	7.27	7.50	6.66	7.48
3014	NASDAQ	OSBC	Mon, Jun 1, 2009	6.56	7.45	6.35	7.35
3013	NASDAQ	OSBC	Fri, May 29, 2009	6.80	7.00	6.29	6.41
3012	NASDAQ	OSBC	Thu, May 28, 2009	6.57	6.82	6.46	6.80
3011	NASDAQ	OSBC	Wed, May 27, 2009	6.82	6.95	6.23	6.61
3010	NASDAQ	OSBC	Tue, May 26, 2009	6.10	7.00	6.10	7.00
3009	NASDAQ	OSBC	Fri, May 22, 2009	6.45	6.45	6.12	6.20
3008	NASDAQ	OSBC	Thu, May 21, 2009	6.10	6.47	6.08	6.37
3007	NASDAQ	OSBC	Wed, May 20, 2009	6.37	6.49	5.96	6.23
3006	NASDAQ	OSBC	Tue, May 19, 2009	6.16	6.47	6.12	6.32
3005	NASDAQ	OSBC	Mon, May 18, 2009	5.80	6.02	5.75	6.01
3004	NASDAQ	OSBC	Fri, May 15, 2009	5.54	5.76	5.29	5.64
3003	NASDAQ	OSBC	Thu, May 14, 2009	5.86	5.86	5.23	5.55
3002	NASDAQ	OSBC	Wed, May 13, 2009	6.47	6.47	5.76	5.84
3001	NASDAQ	OSBC	Tue, May 12, 2009	6.50	6.60	6.03	6.49
3000	NASDAQ	OSBC	Mon, May 11, 2009	6.15	6.53	6.06	6.47
2999	NASDAQ	OSBC	Fri, May 8, 2009	5.52	6.15	5.52	6.08
2998	NASDAQ	OSBC	Thu, May 7, 2009	5.65	5.83	5.12	5.44
2997	NASDAQ	OSBC	Wed, May 6, 2009	5.11	5.64	5.10	5.62
2996	NASDAQ	OSBC	Tue, May 5, 2009	5.06	5.15	4.83	4.96
2995	NASDAQ	OSBC	Mon, May 4, 2009	5.17	5.46	4.96	5.18
2994	NASDAQ	OSBC	Fri, May 1, 2009	5.37	5.37	4.86	5.10
2993	NASDAQ	OSBC	Thu, Apr 30, 2009	6.08	6.14	5.30	5.40
2992	NASDAQ	OSBC	Wed, Apr 29, 2009	6.07	6.30	5.83	5.99
2991	NASDAQ	OSBC	Tue, Apr 28, 2009	5.92	6.10	5.90	6.04
2990	NASDAQ	OSBC	Mon, Apr 27, 2009	6.42	6.42	5.87	5.96
2989	NASDAQ	OSBC	Fri, Apr 24, 2009	6.27	6.97	6.27	6.55
2988	NASDAQ	OSBC	Thu, Apr 23, 2009	6.61	6.90	6.16	6.18
2987	NASDAQ	OSBC	Wed, Apr 22, 2009	6.87	7.00	6.51	6.54
2986	NASDAQ	OSBC	Tue, Apr 21, 2009	6.62	7.10	6.55	7.02
2985	NASDAQ	OSBC	Mon, Apr 20, 2009	7.64	7.64	6.56	6.62
2984	NASDAQ	OSBC	Fri, Apr 17, 2009	8.01	8.04	7.70	7.80
2983	NASDAQ	OSBC	Thu, Apr 16, 2009	7.91	8.00	7.67	7.97
2982	NASDAQ	OSBC	Wed, Apr 15, 2009	7.01	7.85	7.01	7.77
2981	NASDAQ	OSBC	Tue, Apr 14, 2009	7.49	7.64	7.10	7.10
2980	NASDAQ	OSBC	Mon, Apr 13, 2009	7.45	7.65	7.03	7.65
2979	NASDAQ	OSBC	Thu, Apr 9, 2009	7.12	7.96	7.12	7.73
2978	NASDAQ	OSBC	Wed, Apr 8, 2009	6.59	6.94	6.51	6.94
2977	NASDAQ	OSBC	Tue, Apr 7, 2009	6.56	7.15	6.52	6.54
2976	NASDAQ	OSBC	Mon, Apr 6, 2009	7.10	7.30	6.68	6.78
2975	NASDAQ	OSBC	Fri, Apr 3, 2009	7.24	7.24	6.56	7.19
2974	NASDAQ	OSBC	Thu, Apr 2, 2009	6.40	7.48	6.40	7.25
2973	NASDAQ	OSBC	Wed, Apr 1, 2009	6.44	6.45	5.80	6.37
2972	NASDAQ	OSBC	Tue, Mar 31, 2009	6.80	7.22	6.32	6.35
2971	NASDAQ	OSBC	Mon, Mar 30, 2009	8.00	8.00	6.55	6.66
2970	NASDAQ	OSBC	Fri, Mar 27, 2009	8.10	8.79	8.10	8.29
2969	NASDAQ	OSBC	Thu, Mar 26, 2009	7.11	8.40	7.00	8.25
2968	NASDAQ	OSBC	Wed, Mar 25, 2009	6.45	7.02	6.45	6.97
2967	NASDAQ	OSBC	Tue, Mar 24, 2009	8.06	8.12	6.40	6.60
2966	NASDAQ	OSBC	Mon, Mar 23, 2009	6.18	8.21	6.18	7.97
2965	NASDAQ	OSBC	Fri, Mar 20, 2009	5.96	6.33	5.69	5.98
2964	NASDAQ	OSBC	Thu, Mar 19, 2009	5.99	6.12	5.73	5.90
2963	NASDAQ	OSBC	Wed, Mar 18, 2009	5.66	5.97	5.43	5.70
2962	NASDAQ	OSBC	Tue, Mar 17, 2009	5.21	5.50	5.19	5.50
2961	NASDAQ	OSBC	Mon, Mar 16, 2009	5.45	5.45	5.01	5.07
2960	NASDAQ	OSBC	Fri, Mar 13, 2009	5.98	6.00	5.24	5.41
2959	NASDAQ	OSBC	Thu, Mar 12, 2009	4.89	5.98	4.58	5.82
2958	NASDAQ	OSBC	Wed, Mar 11, 2009	5.52	5.55	4.85	4.93
2957	NASDAQ	OSBC	Tue, Mar 10, 2009	4.45	5.72	4.25	5.50
2956	NASDAQ	OSBC	Mon, Mar 9, 2009	4.38	4.42	3.55	4.25
2955	NASDAQ	OSBC	Fri, Mar 6, 2009	4.50	4.77	4.16	4.42
2954	NASDAQ	OSBC	Thu, Mar 5, 2009	5.33	5.33	4.37	4.41
2953	NASDAQ	OSBC	Wed, Mar 4, 2009	5.44	5.77	5.37	5.45
2952	NASDAQ	OSBC	Tue, Mar 3, 2009	5.69	5.82	5.30	5.35
2951	NASDAQ	OSBC	Mon, Mar 2, 2009	5.96	6.04	5.60	5.63
2950	NASDAQ	OSBC	Fri, Feb 27, 2009	6.63	6.63	5.77	6.09
2949	NASDAQ	OSBC	Thu, Feb 26, 2009	6.95	7.02	6.55	6.74
2948	NASDAQ	OSBC	Wed, Feb 25, 2009	6.51	6.95	6.14	6.95
2947	NASDAQ	OSBC	Tue, Feb 24, 2009	6.00	6.60	5.69	6.54
2946	NASDAQ	OSBC	Mon, Feb 23, 2009	6.78	6.83	5.92	5.93
2945	NASDAQ	OSBC	Fri, Feb 20, 2009	6.87	7.01	6.75	6.75
2944	NASDAQ	OSBC	Thu, Feb 19, 2009	7.31	7.45	6.90	6.91
2943	NASDAQ	OSBC	Wed, Feb 18, 2009	7.54	7.73	7.00	7.23
2942	NASDAQ	OSBC	Tue, Feb 17, 2009	7.87	7.87	7.30	7.49
2941	NASDAQ	OSBC	Fri, Feb 13, 2009	8.25	8.25	7.71	7.80
2940	NASDAQ	OSBC	Thu, Feb 12, 2009	8.83	8.83	8.05	8.22
2939	NASDAQ	OSBC	Wed, Feb 11, 2009	8.84	9.43	8.74	8.97
2938	NASDAQ	OSBC	Tue, Feb 10, 2009	9.35	9.53	8.76	8.76
2937	NASDAQ	OSBC	Mon, Feb 9, 2009	8.94	9.64	8.94	9.37
2936	NASDAQ	OSBC	Fri, Feb 6, 2009	8.92	9.01	8.80	9.01
2935	NASDAQ	OSBC	Thu, Feb 5, 2009	8.68	9.04	8.68	8.96
2934	NASDAQ	OSBC	Wed, Feb 4, 2009	9.00	9.03	8.69	8.78
2933	NASDAQ	OSBC	Tue, Feb 3, 2009	9.00	9.09	8.60	9.00
2932	NASDAQ	OSBC	Mon, Feb 2, 2009	8.90	9.00	8.45	9.00
2931	NASDAQ	OSBC	Fri, Jan 30, 2009	8.53	9.50	8.45	8.94
2930	NASDAQ	OSBC	Thu, Jan 29, 2009	8.50	9.92	7.96	8.41
2929	NASDAQ	OSBC	Wed, Jan 28, 2009	8.11	8.57	8.11	8.50
2928	NASDAQ	OSBC	Tue, Jan 27, 2009	8.12	8.20	7.80	7.94
2927	NASDAQ	OSBC	Mon, Jan 26, 2009	8.85	9.22	7.65	8.11
2926	NASDAQ	OSBC	Fri, Jan 23, 2009	8.19	9.42	8.12	8.81
2925	NASDAQ	OSBC	Thu, Jan 22, 2009	8.35	8.85	7.83	8.48
2924	NASDAQ	OSBC	Wed, Jan 21, 2009	8.12	8.57	7.85	8.53
2923	NASDAQ	OSBC	Tue, Jan 20, 2009	8.83	8.83	7.97	7.97
2922	NASDAQ	OSBC	Fri, Jan 16, 2009	8.64	9.09	8.60	9.01
2921	NASDAQ	OSBC	Thu, Jan 15, 2009	8.51	9.09	8.00	8.50
2920	NASDAQ	OSBC	Wed, Jan 14, 2009	9.80	9.90	8.40	8.47
2919	NASDAQ	OSBC	Tue, Jan 13, 2009	10.25	10.90	9.81	9.95
2918	NASDAQ	OSBC	Mon, Jan 12, 2009	10.38	10.84	10.11	10.31
2917	NASDAQ	OSBC	Fri, Jan 9, 2009	11.43	11.82	10.40	10.43
2916	NASDAQ	OSBC	Thu, Jan 8, 2009	11.70	12.18	11.00	11.41
2915	NASDAQ	OSBC	Wed, Jan 7, 2009	12.98	12.98	11.70	11.75
2914	NASDAQ	OSBC	Tue, Jan 6, 2009	12.62	13.31	12.30	13.02
2913	NASDAQ	OSBC	Mon, Jan 5, 2009	12.37	12.50	11.44	12.46
2912	NASDAQ	OSBC	Fri, Jan 2, 2009	11.63	12.69	11.63	12.32
2911	NASDAQ	OSBC	Wed, Dec 31, 2008	11.42	12.52	11.42	11.60
2910	NASDAQ	OSBC	Tue, Dec 30, 2008	11.62	12.08	11.17	11.37
2909	NASDAQ	OSBC	Mon, Dec 29, 2008	12.54	12.64	11.11	11.42
2908	NASDAQ	OSBC	Fri, Dec 26, 2008	12.16	12.54	12.00	12.53
2907	NASDAQ	OSBC	Wed, Dec 24, 2008	12.23	12.36	12.00	12.08
2906	NASDAQ	OSBC	Tue, Dec 23, 2008	12.60	12.71	11.85	12.34
2905	NASDAQ	OSBC	Mon, Dec 22, 2008	13.72	14.22	12.22	12.66
2904	NASDAQ	OSBC	Fri, Dec 19, 2008	14.68	14.72	13.19	13.62
2903	NASDAQ	OSBC	Thu, Dec 18, 2008	14.81	14.81	13.71	14.05
2902	NASDAQ	OSBC	Wed, Dec 17, 2008	14.56	14.90	14.05	14.74
2901	NASDAQ	OSBC	Tue, Dec 16, 2008	13.54	14.81	12.72	14.77
2900	NASDAQ	OSBC	Mon, Dec 15, 2008	13.13	13.73	12.04	13.22
2899	NASDAQ	OSBC	Fri, Dec 12, 2008	12.46	13.26	12.40	13.05
2898	NASDAQ	OSBC	Thu, Dec 11, 2008	13.28	13.89	12.53	12.54
2897	NASDAQ	OSBC	Wed, Dec 10, 2008	14.30	14.81	13.35	13.53
2896	NASDAQ	OSBC	Tue, Dec 9, 2008	14.26	14.69	13.80	14.10
2895	NASDAQ	OSBC	Mon, Dec 8, 2008	14.40	14.69	13.93	14.51
2894	NASDAQ	OSBC	Fri, Dec 5, 2008	12.79	14.01	12.09	13.96
2893	NASDAQ	OSBC	Thu, Dec 4, 2008	14.07	14.73	12.90	13.00
2892	NASDAQ	OSBC	Wed, Dec 3, 2008	12.53	14.50	12.53	14.29
2891	NASDAQ	OSBC	Tue, Dec 2, 2008	12.24	12.93	12.00	12.93
2890	NASDAQ	OSBC	Mon, Dec 1, 2008	14.55	15.64	11.45	11.90
2889	NASDAQ	OSBC	Fri, Nov 28, 2008	15.49	15.60	14.29	14.98
2888	NASDAQ	OSBC	Wed, Nov 26, 2008	14.43	15.84	13.80	15.82
2887	NASDAQ	OSBC	Tue, Nov 25, 2008	13.85	14.85	13.36	14.85
2886	NASDAQ	OSBC	Mon, Nov 24, 2008	13.10	13.99	12.76	13.66
2885	NASDAQ	OSBC	Fri, Nov 21, 2008	12.13	12.99	11.19	12.42
2884	NASDAQ	OSBC	Thu, Nov 20, 2008	11.55	12.34	11.43	11.63
2883	NASDAQ	OSBC	Wed, Nov 19, 2008	11.84	12.10	11.40	11.42
2882	NASDAQ	OSBC	Tue, Nov 18, 2008	12.04	12.04	11.42	12.00
2881	NASDAQ	OSBC	Mon, Nov 17, 2008	12.04	12.21	11.48	11.94
2880	NASDAQ	OSBC	Fri, Nov 14, 2008	13.27	13.35	11.95	11.96
2879	NASDAQ	OSBC	Thu, Nov 13, 2008	11.87	13.30	11.11	13.16
2878	NASDAQ	OSBC	Wed, Nov 12, 2008	12.51	12.51	11.60	11.72
2877	NASDAQ	OSBC	Tue, Nov 11, 2008	13.51	14.00	12.65	12.65
2876	NASDAQ	OSBC	Mon, Nov 10, 2008	14.05	14.64	13.30	13.32
2875	NASDAQ	OSBC	Fri, Nov 7, 2008	13.83	14.00	13.44	13.80
2874	NASDAQ	OSBC	Thu, Nov 6, 2008	13.54	13.87	13.49	13.60
2873	NASDAQ	OSBC	Wed, Nov 5, 2008	13.81	14.40	13.56	13.63
2872	NASDAQ	OSBC	Tue, Nov 4, 2008	13.65	14.34	13.60	14.10
2871	NASDAQ	OSBC	Mon, Nov 3, 2008	13.39	14.18	13.25	13.51
2870	NASDAQ	OSBC	Fri, Oct 31, 2008	14.00	14.29	13.08	13.50
2869	NASDAQ	OSBC	Thu, Oct 30, 2008	13.99	13.99	13.02	13.75
2868	NASDAQ	OSBC	Wed, Oct 29, 2008	13.01	14.11	12.20	13.19
2867	NASDAQ	OSBC	Tue, Oct 28, 2008	15.32	15.49	12.50	13.00
2866	NASDAQ	OSBC	Mon, Oct 27, 2008	17.58	17.58	14.74	14.74
2865	NASDAQ	OSBC	Fri, Oct 24, 2008	18.16	18.76	17.50	18.50
2864	NASDAQ	OSBC	Thu, Oct 23, 2008	18.99	19.64	18.33	18.91
2863	NASDAQ	OSBC	Wed, Oct 22, 2008	19.34	19.95	18.46	19.02
2862	NASDAQ	OSBC	Tue, Oct 21, 2008	20.47	20.47	19.05	19.34
2861	NASDAQ	OSBC	Mon, Oct 20, 2008	20.72	21.00	19.69	20.88
2860	NASDAQ	OSBC	Fri, Oct 17, 2008	19.88	21.00	19.87	20.50
2859	NASDAQ	OSBC	Thu, Oct 16, 2008	18.31	21.35	18.28	20.98
2858	NASDAQ	OSBC	Wed, Oct 15, 2008	19.15	19.82	18.25	18.43
2857	NASDAQ	OSBC	Tue, Oct 14, 2008	20.90	20.90	18.76	19.81
2856	NASDAQ	OSBC	Mon, Oct 13, 2008	19.95	20.66	16.70	20.13
2855	NASDAQ	OSBC	Fri, Oct 10, 2008	16.84	18.95	16.00	18.95
2854	NASDAQ	OSBC	Thu, Oct 9, 2008	18.60	19.59	17.25	17.28
2853	NASDAQ	OSBC	Wed, Oct 8, 2008	18.13	19.95	17.97	18.28
2852	NASDAQ	OSBC	Tue, Oct 7, 2008	19.33	19.83	18.82	18.84
2851	NASDAQ	OSBC	Mon, Oct 6, 2008	19.75	20.44	18.79	19.31
2850	NASDAQ	OSBC	Fri, Oct 3, 2008	20.55	20.89	19.56	20.05
2849	NASDAQ	OSBC	Thu, Oct 2, 2008	18.30	20.23	18.00	19.97
2848	NASDAQ	OSBC	Wed, Oct 1, 2008	18.59	18.98	18.00	18.29
2847	NASDAQ	OSBC	Tue, Sep 30, 2008	18.30	19.00	18.00	18.52
2846	NASDAQ	OSBC	Mon, Sep 29, 2008	18.52	19.90	18.05	18.29
2845	NASDAQ	OSBC	Fri, Sep 26, 2008	18.49	20.24	18.48	18.87
2844	NASDAQ	OSBC	Thu, Sep 25, 2008	18.58	20.91	18.58	20.36
2843	NASDAQ	OSBC	Wed, Sep 24, 2008	19.60	19.60	18.10	18.90
2842	NASDAQ	OSBC	Tue, Sep 23, 2008	21.50	21.56	19.55	19.63
2841	NASDAQ	OSBC	Mon, Sep 22, 2008	24.00	24.05	20.59	21.26
2840	NASDAQ	OSBC	Fri, Sep 19, 2008	25.96	26.97	21.03	23.94
2839	NASDAQ	OSBC	Thu, Sep 18, 2008	19.75	22.00	19.37	22.00
2838	NASDAQ	OSBC	Wed, Sep 17, 2008	19.48	19.92	18.80	19.62
2837	NASDAQ	OSBC	Tue, Sep 16, 2008	18.31	20.22	18.30	20.20
2836	NASDAQ	OSBC	Mon, Sep 15, 2008	19.00	19.55	18.61	18.71
2835	NASDAQ	OSBC	Fri, Sep 12, 2008	19.72	20.00	19.09	19.54
2834	NASDAQ	OSBC	Thu, Sep 11, 2008	19.26	19.76	18.75	19.70
2833	NASDAQ	OSBC	Wed, Sep 10, 2008	19.03	20.20	18.84	19.63
2832	NASDAQ	OSBC	Tue, Sep 9, 2008	18.74	19.44	18.26	18.52
2831	NASDAQ	OSBC	Mon, Sep 8, 2008	18.10	19.00	17.72	18.99
2830	NASDAQ	OSBC	Fri, Sep 5, 2008	17.11	17.73	16.73	17.47
2829	NASDAQ	OSBC	Thu, Sep 4, 2008	17.09	17.87	16.82	17.31
2828	NASDAQ	OSBC	Wed, Sep 3, 2008	16.71	17.50	16.54	17.41
2827	NASDAQ	OSBC	Tue, Sep 2, 2008	17.15	17.48	16.50	16.76
2826	NASDAQ	OSBC	Fri, Aug 29, 2008	17.24	17.24	16.50	16.93
2825	NASDAQ	OSBC	Thu, Aug 28, 2008	17.05	17.10	16.93	17.10
2824	NASDAQ	OSBC	Wed, Aug 27, 2008	16.84	17.00	16.56	16.99
2823	NASDAQ	OSBC	Tue, Aug 26, 2008	17.06	17.06	16.54	16.89
2822	NASDAQ	OSBC	Mon, Aug 25, 2008	17.24	17.28	16.40	16.65
2821	NASDAQ	OSBC	Fri, Aug 22, 2008	17.30	17.79	16.52	17.45
2820	NASDAQ	OSBC	Thu, Aug 21, 2008	16.94	17.19	16.64	16.69
2819	NASDAQ	OSBC	Wed, Aug 20, 2008	17.13	17.44	16.95	17.22
2818	NASDAQ	OSBC	Tue, Aug 19, 2008	16.82	17.32	16.35	17.08
2817	NASDAQ	OSBC	Mon, Aug 18, 2008	18.01	18.23	16.94	17.00
2816	NASDAQ	OSBC	Fri, Aug 15, 2008	18.18	18.70	17.41	18.08
2815	NASDAQ	OSBC	Thu, Aug 14, 2008	16.97	18.68	16.73	17.84
2814	NASDAQ	OSBC	Wed, Aug 13, 2008	17.97	18.07	16.89	17.13
2813	NASDAQ	OSBC	Tue, Aug 12, 2008	18.01	18.78	17.61	18.09
2812	NASDAQ	OSBC	Mon, Aug 11, 2008	16.91	19.82	16.81	18.13
2811	NASDAQ	OSBC	Fri, Aug 8, 2008	16.25	17.45	16.15	16.83
2810	NASDAQ	OSBC	Thu, Aug 7, 2008	16.50	16.59	15.90	16.04
2809	NASDAQ	OSBC	Wed, Aug 6, 2008	15.92	16.58	15.79	16.57
2808	NASDAQ	OSBC	Tue, Aug 5, 2008	15.58	16.09	15.32	16.03
2807	NASDAQ	OSBC	Mon, Aug 4, 2008	15.89	15.89	15.25	15.40
2806	NASDAQ	OSBC	Fri, Aug 1, 2008	15.32	15.89	15.25	15.87
2805	NASDAQ	OSBC	Thu, Jul 31, 2008	15.24	15.79	15.10	15.22
2804	NASDAQ	OSBC	Wed, Jul 30, 2008	14.98	16.07	14.98	15.49
2803	NASDAQ	OSBC	Tue, Jul 29, 2008	14.64	15.26	14.12	14.96
2802	NASDAQ	OSBC	Mon, Jul 28, 2008	13.92	14.20	13.71	14.00
2801	NASDAQ	OSBC	Fri, Jul 25, 2008	13.98	14.28	13.78	14.00
2800	NASDAQ	OSBC	Thu, Jul 24, 2008	14.01	14.11	13.46	13.79
2799	NASDAQ	OSBC	Wed, Jul 23, 2008	14.15	14.33	13.54	14.00
2798	NASDAQ	OSBC	Tue, Jul 22, 2008	13.28	13.89	13.10	13.68
2797	NASDAQ	OSBC	Mon, Jul 21, 2008	13.75	13.94	13.36	13.40
2796	NASDAQ	OSBC	Fri, Jul 18, 2008	14.99	14.99	13.78	13.81
2795	NASDAQ	OSBC	Thu, Jul 17, 2008	13.23	15.15	13.06	13.94
2794	NASDAQ	OSBC	Wed, Jul 16, 2008	11.79	13.54	11.43	12.88
2793	NASDAQ	OSBC	Tue, Jul 15, 2008	11.33	12.13	10.65	11.49
2792	NASDAQ	OSBC	Mon, Jul 14, 2008	12.12	12.16	11.20	11.51
2791	NASDAQ	OSBC	Fri, Jul 11, 2008	12.22	12.49	11.60	11.97
2790	NASDAQ	OSBC	Thu, Jul 10, 2008	11.86	12.45	11.64	12.38
2789	NASDAQ	OSBC	Wed, Jul 9, 2008	12.75	12.87	11.85	11.88
2788	NASDAQ	OSBC	Tue, Jul 8, 2008	11.46	12.80	11.15	12.79
2787	NASDAQ	OSBC	Mon, Jul 7, 2008	11.62	12.04	10.95	11.28
2786	NASDAQ	OSBC	Thu, Jul 3, 2008	12.25	12.50	11.48	11.55
2785	NASDAQ	OSBC	Wed, Jul 2, 2008	12.10	12.38	11.73	12.11
2784	NASDAQ	OSBC	Tue, Jul 1, 2008	11.58	12.12	11.54	11.88
2783	NASDAQ	OSBC	Mon, Jun 30, 2008	12.63	12.65	11.53	11.62
2782	NASDAQ	OSBC	Fri, Jun 27, 2008	13.55	14.50	12.65	12.66
2781	NASDAQ	OSBC	Thu, Jun 26, 2008	14.40	14.43	13.52	13.55
2780	NASDAQ	OSBC	Wed, Jun 25, 2008	14.37	14.87	14.03	14.27
2779	NASDAQ	OSBC	Tue, Jun 24, 2008	14.72	14.95	14.25	14.37
2778	NASDAQ	OSBC	Mon, Jun 23, 2008	15.60	15.60	14.64	14.86
2777	NASDAQ	OSBC	Fri, Jun 20, 2008	14.76	15.91	14.57	15.36
2776	NASDAQ	OSBC	Thu, Jun 19, 2008	15.21	15.49	14.72	14.82
2775	NASDAQ	OSBC	Wed, Jun 18, 2008	15.92	15.98	15.14	15.26
2774	NASDAQ	OSBC	Tue, Jun 17, 2008	16.52	16.58	15.83	15.97
2773	NASDAQ	OSBC	Mon, Jun 16, 2008	16.80	17.39	16.21	16.44
2772	NASDAQ	OSBC	Fri, Jun 13, 2008	17.88	18.17	16.60	16.83
2771	NASDAQ	OSBC	Thu, Jun 12, 2008	18.32	18.78	17.63	17.63
2770	NASDAQ	OSBC	Wed, Jun 11, 2008	18.64	18.68	18.12	18.12
2769	NASDAQ	OSBC	Tue, Jun 10, 2008	18.27	19.04	18.08	18.73
2768	NASDAQ	OSBC	Mon, Jun 9, 2008	19.41	20.07	18.41	18.45
2767	NASDAQ	OSBC	Fri, Jun 6, 2008	19.62	19.99	19.14	19.23
2766	NASDAQ	OSBC	Thu, Jun 5, 2008	19.00	20.01	19.00	19.80
2765	NASDAQ	OSBC	Wed, Jun 4, 2008	18.74	19.42	18.72	18.93
2764	NASDAQ	OSBC	Tue, Jun 3, 2008	18.85	19.41	18.52	18.85
2763	NASDAQ	OSBC	Mon, Jun 2, 2008	18.96	19.38	18.34	18.74
2762	NASDAQ	OSBC	Fri, May 30, 2008	19.15	19.15	18.76	18.99
2761	NASDAQ	OSBC	Thu, May 29, 2008	19.58	19.62	19.02	19.15
2760	NASDAQ	OSBC	Wed, May 28, 2008	20.10	20.39	19.51	19.60
2759	NASDAQ	OSBC	Tue, May 27, 2008	20.09	20.95	19.96	19.98
2758	NASDAQ	OSBC	Fri, May 23, 2008	20.44	20.81	19.94	20.11
2757	NASDAQ	OSBC	Thu, May 22, 2008	20.00	20.89	20.00	20.59
2756	NASDAQ	OSBC	Wed, May 21, 2008	20.00	20.92	19.66	19.97
2755	NASDAQ	OSBC	Tue, May 20, 2008	20.08	20.29	19.81	19.86
2754	NASDAQ	OSBC	Mon, May 19, 2008	20.59	20.62	20.06	20.21
2753	NASDAQ	OSBC	Fri, May 16, 2008	21.08	21.09	20.09	20.56
2752	NASDAQ	OSBC	Thu, May 15, 2008	20.92	21.25	20.69	20.98
2751	NASDAQ	OSBC	Wed, May 14, 2008	21.31	21.44	20.89	20.94
2750	NASDAQ	OSBC	Tue, May 13, 2008	21.38	21.81	21.12	21.19
2749	NASDAQ	OSBC	Mon, May 12, 2008	21.23	21.73	21.23	21.35
2748	NASDAQ	OSBC	Fri, May 9, 2008	21.42	21.88	21.17	21.17
2747	NASDAQ	OSBC	Thu, May 8, 2008	21.99	22.17	21.46	21.84
2746	NASDAQ	OSBC	Wed, May 7, 2008	23.10	23.10	21.30	21.34
2745	NASDAQ	OSBC	Tue, May 6, 2008	22.74	23.00	22.30	22.92
2744	NASDAQ	OSBC	Mon, May 5, 2008	24.08	24.08	22.40	22.87
2743	NASDAQ	OSBC	Fri, May 2, 2008	24.88	24.88	24.05	24.10
2742	NASDAQ	OSBC	Thu, May 1, 2008	24.32	24.82	24.10	24.42
2741	NASDAQ	OSBC	Wed, Apr 30, 2008	25.14	25.45	24.38	24.53
2740	NASDAQ	OSBC	Tue, Apr 29, 2008	25.76	25.76	25.00	25.01
2739	NASDAQ	OSBC	Mon, Apr 28, 2008	25.67	25.90	25.65	25.73
2738	NASDAQ	OSBC	Fri, Apr 25, 2008	26.82	26.82	25.61	25.76
2737	NASDAQ	OSBC	Thu, Apr 24, 2008	25.68	26.79	25.51	26.48
2736	NASDAQ	OSBC	Wed, Apr 23, 2008	26.15	26.23	25.17	25.58
2735	NASDAQ	OSBC	Tue, Apr 22, 2008	26.49	26.49	25.31	26.03
2734	NASDAQ	OSBC	Mon, Apr 21, 2008	27.20	27.20	26.23	26.60
2733	NASDAQ	OSBC	Fri, Apr 18, 2008	27.25	27.46	26.99	27.39
2732	NASDAQ	OSBC	Thu, Apr 17, 2008	27.06	27.06	26.18	26.77
2731	NASDAQ	OSBC	Wed, Apr 16, 2008	25.48	27.20	25.48	27.06
2730	NASDAQ	OSBC	Tue, Apr 15, 2008	24.51	25.33	24.46	25.33
2729	NASDAQ	OSBC	Mon, Apr 14, 2008	24.76	25.00	24.32	24.39
2728	NASDAQ	OSBC	Fri, Apr 11, 2008	25.49	25.53	24.70	24.76
2727	NASDAQ	OSBC	Thu, Apr 10, 2008	25.55	26.12	25.27	25.85
2726	NASDAQ	OSBC	Wed, Apr 9, 2008	26.40	26.53	25.40	25.51
2725	NASDAQ	OSBC	Tue, Apr 8, 2008	26.31	26.52	25.85	26.31
2724	NASDAQ	OSBC	Mon, Apr 7, 2008	26.69	26.90	26.25	26.39
2723	NASDAQ	OSBC	Fri, Apr 4, 2008	27.38	27.38	26.45	26.56
2722	NASDAQ	OSBC	Thu, Apr 3, 2008	27.80	27.97	26.91	27.30
2721	NASDAQ	OSBC	Wed, Apr 2, 2008	28.25	28.51	27.45	28.11
2720	NASDAQ	OSBC	Tue, Apr 1, 2008	26.99	28.50	26.53	28.32
2719	NASDAQ	OSBC	Mon, Mar 31, 2008	27.36	27.69	26.40	26.56
2718	NASDAQ	OSBC	Fri, Mar 28, 2008	27.79	27.79	26.81	27.15
2717	NASDAQ	OSBC	Thu, Mar 27, 2008	28.47	28.47	27.49	27.69
2716	NASDAQ	OSBC	Wed, Mar 26, 2008	28.13	28.45	27.51	28.38
2715	NASDAQ	OSBC	Tue, Mar 25, 2008	29.04	29.34	28.03	28.32
2714	NASDAQ	OSBC	Mon, Mar 24, 2008	29.05	29.38	28.88	29.30
2713	NASDAQ	OSBC	Thu, Mar 20, 2008	28.03	29.26	27.11	29.15
2712	NASDAQ	OSBC	Wed, Mar 19, 2008	27.99	28.30	27.06	27.58
2711	NASDAQ	OSBC	Tue, Mar 18, 2008	26.97	28.00	26.27	28.00
2710	NASDAQ	OSBC	Mon, Mar 17, 2008	25.16	26.89	25.16	26.45
2709	NASDAQ	OSBC	Fri, Mar 14, 2008	26.59	26.69	25.25	25.94
2708	NASDAQ	OSBC	Thu, Mar 13, 2008	25.56	26.61	24.92	26.23
2707	NASDAQ	OSBC	Wed, Mar 12, 2008	26.53	27.47	25.80	25.87
2706	NASDAQ	OSBC	Tue, Mar 11, 2008	25.00	26.49	24.40	26.49
2705	NASDAQ	OSBC	Mon, Mar 10, 2008	24.41	25.23	24.25	24.61
2704	NASDAQ	OSBC	Fri, Mar 7, 2008	24.06	25.04	24.05	24.33
2703	NASDAQ	OSBC	Thu, Mar 6, 2008	24.86	25.11	24.25	24.25
2702	NASDAQ	OSBC	Wed, Mar 5, 2008	25.40	25.49	24.72	25.05
2701	NASDAQ	OSBC	Tue, Mar 4, 2008	24.96	25.32	24.74	25.26
2700	NASDAQ	OSBC	Mon, Mar 3, 2008	25.73	25.88	24.78	25.27
2699	NASDAQ	OSBC	Fri, Feb 29, 2008	26.01	26.38	25.59	25.76
2698	NASDAQ	OSBC	Thu, Feb 28, 2008	27.26	27.26	26.22	26.22
2697	NASDAQ	OSBC	Wed, Feb 27, 2008	27.23	27.62	26.89	27.47
2696	NASDAQ	OSBC	Tue, Feb 26, 2008	27.53	28.48	27.39	27.55
2695	NASDAQ	OSBC	Mon, Feb 25, 2008	26.75	27.90	26.55	27.77
2694	NASDAQ	OSBC	Fri, Feb 22, 2008	26.56	26.89	25.50	26.71
2693	NASDAQ	OSBC	Thu, Feb 21, 2008	27.30	27.45	26.53	26.57
2692	NASDAQ	OSBC	Wed, Feb 20, 2008	26.58	27.10	26.33	27.05
2691	NASDAQ	OSBC	Tue, Feb 19, 2008	27.20	27.41	26.56	26.75
2690	NASDAQ	OSBC	Fri, Feb 15, 2008	26.95	27.28	26.50	26.79
2689	NASDAQ	OSBC	Thu, Feb 14, 2008	28.39	28.54	27.05	27.13
2688	NASDAQ	OSBC	Wed, Feb 13, 2008	27.70	28.66	27.59	28.61
2687	NASDAQ	OSBC	Tue, Feb 12, 2008	27.07	27.49	26.77	27.38
2686	NASDAQ	OSBC	Mon, Feb 11, 2008	27.72	27.72	27.10	27.25
2685	NASDAQ	OSBC	Fri, Feb 8, 2008	27.88	27.88	27.34	27.70
2684	NASDAQ	OSBC	Thu, Feb 7, 2008	27.25	28.00	26.73	28.00
2683	NASDAQ	OSBC	Wed, Feb 6, 2008	27.54	28.45	27.28	27.35
2682	NASDAQ	OSBC	Tue, Feb 5, 2008	26.63	28.08	26.57	27.37
2681	NASDAQ	OSBC	Mon, Feb 4, 2008	28.06	28.32	27.04	27.26
2680	NASDAQ	OSBC	Fri, Feb 1, 2008	28.17	28.19	27.07	28.06
2679	NASDAQ	OSBC	Thu, Jan 31, 2008	26.28	28.08	26.03	28.00
2678	NASDAQ	OSBC	Wed, Jan 30, 2008	27.30	27.52	26.52	26.64
2677	NASDAQ	OSBC	Tue, Jan 29, 2008	27.70	27.70	27.04	27.30
2676	NASDAQ	OSBC	Mon, Jan 28, 2008	26.65	27.97	26.53	27.59
2675	NASDAQ	OSBC	Fri, Jan 25, 2008	27.46	27.97	27.40	27.60
2674	NASDAQ	OSBC	Thu, Jan 24, 2008	26.60	27.30	26.21	26.91
2673	NASDAQ	OSBC	Wed, Jan 23, 2008	25.71	26.55	25.62	26.52
2672	NASDAQ	OSBC	Tue, Jan 22, 2008	24.62	26.35	24.60	26.22
2671	NASDAQ	OSBC	Fri, Jan 18, 2008	25.24	26.54	24.71	25.19
2670	NASDAQ	OSBC	Thu, Jan 17, 2008	26.33	26.54	25.61	25.61
2669	NASDAQ	OSBC	Wed, Jan 16, 2008	25.65	26.74	25.65	26.29
2668	NASDAQ	OSBC	Tue, Jan 15, 2008	25.71	26.03	25.04	25.67
2667	NASDAQ	OSBC	Mon, Jan 14, 2008	25.95	26.04	25.59	25.94
2666	NASDAQ	OSBC	Fri, Jan 11, 2008	26.73	26.95	25.67	25.67
2665	NASDAQ	OSBC	Thu, Jan 10, 2008	26.19	27.26	26.19	26.82
2664	NASDAQ	OSBC	Wed, Jan 9, 2008	25.55	26.59	25.45	26.55
2663	NASDAQ	OSBC	Tue, Jan 8, 2008	26.53	26.83	25.57	25.65
2662	NASDAQ	OSBC	Mon, Jan 7, 2008	25.63	26.63	25.63	26.35
2661	NASDAQ	OSBC	Fri, Jan 4, 2008	25.69	26.16	25.44	25.46
2660	NASDAQ	OSBC	Thu, Jan 3, 2008	26.20	26.48	25.94	25.99
2659	NASDAQ	OSBC	Wed, Jan 2, 2008	26.68	26.86	25.88	26.09
2658	NASDAQ	OSBC	Mon, Dec 31, 2007	26.61	27.06	26.24	26.79
2657	NASDAQ	OSBC	Fri, Dec 28, 2007	27.31	27.74	26.57	26.68
2656	NASDAQ	OSBC	Thu, Dec 27, 2007	28.02	28.03	26.93	26.99
2655	NASDAQ	OSBC	Wed, Dec 26, 2007	28.22	28.24	27.30	28.05
2654	NASDAQ	OSBC	Mon, Dec 24, 2007	28.22	28.73	27.60	28.61
2653	NASDAQ	OSBC	Fri, Dec 21, 2007	28.59	28.59	27.47	27.97
2652	NASDAQ	OSBC	Thu, Dec 20, 2007	28.24	28.41	27.50	28.00
2651	NASDAQ	OSBC	Wed, Dec 19, 2007	27.70	28.10	27.41	27.88
2650	NASDAQ	OSBC	Tue, Dec 18, 2007	27.65	27.80	26.94	27.75
2649	NASDAQ	OSBC	Mon, Dec 17, 2007	27.57	27.67	27.26	27.26
2648	NASDAQ	OSBC	Fri, Dec 14, 2007	27.59	27.95	27.46	27.80
2647	NASDAQ	OSBC	Thu, Dec 13, 2007	27.49	28.10	27.41	28.00
2646	NASDAQ	OSBC	Wed, Dec 12, 2007	28.16	28.18	27.50	27.80
2645	NASDAQ	OSBC	Tue, Dec 11, 2007	27.64	28.11	27.50	27.67
2644	NASDAQ	OSBC	Mon, Dec 10, 2007	27.35	27.78	27.13	27.64
2643	NASDAQ	OSBC	Fri, Dec 7, 2007	27.00	27.24	26.97	27.23
2642	NASDAQ	OSBC	Thu, Dec 6, 2007	26.28	26.97	26.25	26.97
2641	NASDAQ	OSBC	Wed, Dec 5, 2007	26.39	26.43	26.05	26.38
2640	NASDAQ	OSBC	Tue, Dec 4, 2007	25.95	26.08	25.67	25.96
2639	NASDAQ	OSBC	Mon, Dec 3, 2007	26.47	26.64	26.10	26.24
2638	NASDAQ	OSBC	Fri, Nov 30, 2007	26.83	26.89	26.01	26.49
2637	NASDAQ	OSBC	Thu, Nov 29, 2007	26.75	26.83	26.35	26.35
2636	NASDAQ	OSBC	Wed, Nov 28, 2007	26.40	27.00	26.25	26.80
2635	NASDAQ	OSBC	Tue, Nov 27, 2007	26.53	26.95	26.09	26.21
2634	NASDAQ	OSBC	Mon, Nov 26, 2007	26.90	26.90	26.15	26.21
2633	NASDAQ	OSBC	Fri, Nov 23, 2007	26.93	27.14	26.58	26.90
2632	NASDAQ	OSBC	Wed, Nov 21, 2007	27.04	27.19	26.51	26.77
2631	NASDAQ	OSBC	Tue, Nov 20, 2007	27.39	27.43	26.29	27.24
2630	NASDAQ	OSBC	Mon, Nov 19, 2007	27.65	27.73	26.35	27.43
2629	NASDAQ	OSBC	Fri, Nov 16, 2007	28.12	28.25	27.37	28.00
2628	NASDAQ	OSBC	Thu, Nov 15, 2007	28.21	28.55	28.00	28.02
2627	NASDAQ	OSBC	Wed, Nov 14, 2007	29.15	29.15	28.12	28.40
2626	NASDAQ	OSBC	Tue, Nov 13, 2007	28.10	29.08	28.09	29.08
2625	NASDAQ	OSBC	Mon, Nov 12, 2007	27.48	28.59	26.83	28.12
2624	NASDAQ	OSBC	Fri, Nov 9, 2007	26.38	27.95	26.26	27.45
2623	NASDAQ	OSBC	Thu, Nov 8, 2007	26.38	26.98	26.10	26.82
2622	NASDAQ	OSBC	Wed, Nov 7, 2007	26.38	26.75	26.03	26.10
2621	NASDAQ	OSBC	Tue, Nov 6, 2007	27.16	27.16	25.98	26.84
2620	NASDAQ	OSBC	Mon, Nov 5, 2007	26.41	27.20	26.30	26.93
2619	NASDAQ	OSBC	Fri, Nov 2, 2007	27.18	27.18	26.45	26.89
2618	NASDAQ	OSBC	Thu, Nov 1, 2007	27.88	28.26	26.65	26.81
2617	NASDAQ	OSBC	Wed, Oct 31, 2007	28.24	28.48	27.98	28.35
2616	NASDAQ	OSBC	Tue, Oct 30, 2007	27.97	28.19	27.93	28.05
2615	NASDAQ	OSBC	Mon, Oct 29, 2007	28.61	28.61	28.02	28.11
2614	NASDAQ	OSBC	Fri, Oct 26, 2007	28.38	28.75	28.11	28.57
2613	NASDAQ	OSBC	Thu, Oct 25, 2007	27.81	28.23	27.55	27.97
2612	NASDAQ	OSBC	Wed, Oct 24, 2007	27.89	28.07	27.04	27.79
2611	NASDAQ	OSBC	Tue, Oct 23, 2007	28.24	28.50	27.67	28.15
2610	NASDAQ	OSBC	Mon, Oct 22, 2007	26.71	27.98	26.70	27.88
2609	NASDAQ	OSBC	Fri, Oct 19, 2007	28.19	28.71	26.86	26.94
2608	NASDAQ	OSBC	Thu, Oct 18, 2007	28.39	28.61	27.87	28.05
2607	NASDAQ	OSBC	Wed, Oct 17, 2007	28.41	28.51	27.68	28.37
2606	NASDAQ	OSBC	Tue, Oct 16, 2007	28.90	29.09	27.89	27.93
2605	NASDAQ	OSBC	Mon, Oct 15, 2007	29.73	29.73	28.61	28.96
2604	NASDAQ	OSBC	Fri, Oct 12, 2007	29.77	29.93	29.61	29.77
2603	NASDAQ	OSBC	Thu, Oct 11, 2007	30.26	30.34	29.45	29.91
2602	NASDAQ	OSBC	Wed, Oct 10, 2007	30.82	30.82	30.01	30.10
2601	NASDAQ	OSBC	Tue, Oct 9, 2007	30.62	30.90	29.99	30.89
2600	NASDAQ	OSBC	Mon, Oct 8, 2007	30.79	30.94	30.09	30.53
2599	NASDAQ	OSBC	Fri, Oct 5, 2007	30.58	30.97	30.25	30.92
2598	NASDAQ	OSBC	Thu, Oct 4, 2007	30.36	30.38	30.15	30.28
2597	NASDAQ	OSBC	Wed, Oct 3, 2007	30.36	30.49	30.01	30.18
2596	NASDAQ	OSBC	Tue, Oct 2, 2007	30.08	30.64	29.87	30.60
2595	NASDAQ	OSBC	Mon, Oct 1, 2007	28.71	30.22	28.68	30.10
2594	NASDAQ	OSBC	Fri, Sep 28, 2007	29.39	29.50	28.50	28.50
2593	NASDAQ	OSBC	Thu, Sep 27, 2007	29.33	29.35	29.05	29.23
2592	NASDAQ	OSBC	Wed, Sep 26, 2007	29.15	29.40	28.97	29.25
2591	NASDAQ	OSBC	Tue, Sep 25, 2007	28.90	29.12	28.68	28.90
2590	NASDAQ	OSBC	Mon, Sep 24, 2007	30.08	30.08	29.03	29.14
2589	NASDAQ	OSBC	Fri, Sep 21, 2007	30.79	30.79	29.80	30.15
2588	NASDAQ	OSBC	Thu, Sep 20, 2007	30.64	30.64	29.82	30.50
2587	NASDAQ	OSBC	Wed, Sep 19, 2007	30.45	31.00	30.10	30.73
2586	NASDAQ	OSBC	Tue, Sep 18, 2007	28.14	30.46	28.10	30.43
2585	NASDAQ	OSBC	Mon, Sep 17, 2007	28.43	28.43	28.10	28.10
2584	NASDAQ	OSBC	Fri, Sep 14, 2007	28.14	28.59	28.10	28.45
2583	NASDAQ	OSBC	Thu, Sep 13, 2007	28.72	28.72	28.11	28.31
2582	NASDAQ	OSBC	Wed, Sep 12, 2007	28.90	28.98	28.28	28.52
2581	NASDAQ	OSBC	Tue, Sep 11, 2007	28.86	29.20	28.54	29.13
2580	NASDAQ	OSBC	Mon, Sep 10, 2007	29.14	29.14	27.77	28.65
2579	NASDAQ	OSBC	Fri, Sep 7, 2007	29.58	29.84	28.96	29.01
2578	NASDAQ	OSBC	Thu, Sep 6, 2007	29.80	30.09	29.80	30.09
2577	NASDAQ	OSBC	Wed, Sep 5, 2007	30.19	30.45	29.67	29.80
2576	NASDAQ	OSBC	Tue, Sep 4, 2007	29.61	30.79	29.61	30.45
2575	NASDAQ	OSBC	Fri, Aug 31, 2007	30.44	30.44	29.72	29.74
2574	NASDAQ	OSBC	Thu, Aug 30, 2007	30.31	30.52	29.75	29.88
2573	NASDAQ	OSBC	Wed, Aug 29, 2007	29.98	30.78	29.68	30.71
2572	NASDAQ	OSBC	Tue, Aug 28, 2007	30.60	30.65	29.85	29.87
2571	NASDAQ	OSBC	Mon, Aug 27, 2007	30.65	30.99	30.30	30.50
2570	NASDAQ	OSBC	Fri, Aug 24, 2007	30.57	30.92	30.35	30.66
2569	NASDAQ	OSBC	Thu, Aug 23, 2007	30.47	30.75	30.15	30.49
2568	NASDAQ	OSBC	Wed, Aug 22, 2007	30.04	30.45	29.93	30.33
2567	NASDAQ	OSBC	Tue, Aug 21, 2007	29.71	30.19	29.25	29.81
2566	NASDAQ	OSBC	Mon, Aug 20, 2007	30.09	30.09	29.44	29.84
2565	NASDAQ	OSBC	Fri, Aug 17, 2007	29.08	30.30	28.31	30.02
2564	NASDAQ	OSBC	Thu, Aug 16, 2007	25.78	28.49	25.78	28.14
2563	NASDAQ	OSBC	Wed, Aug 15, 2007	26.24	26.70	25.81	25.81
2562	NASDAQ	OSBC	Tue, Aug 14, 2007	26.75	26.85	26.16	26.16
2561	NASDAQ	OSBC	Mon, Aug 13, 2007	27.10	27.50	26.76	26.83
2560	NASDAQ	OSBC	Fri, Aug 10, 2007	26.05	28.04	25.91	26.78
2559	NASDAQ	OSBC	Thu, Aug 9, 2007	26.69	27.63	26.10	26.38
2558	NASDAQ	OSBC	Wed, Aug 8, 2007	26.70	27.90	26.70	27.35
2557	NASDAQ	OSBC	Tue, Aug 7, 2007	26.68	27.14	26.07	26.46
2556	NASDAQ	OSBC	Mon, Aug 6, 2007	25.95	27.11	25.70	26.89
2555	NASDAQ	OSBC	Fri, Aug 3, 2007	27.89	27.93	25.76	25.88
2554	NASDAQ	OSBC	Thu, Aug 2, 2007	27.71	28.26	27.50	27.88
2553	NASDAQ	OSBC	Wed, Aug 1, 2007	27.36	28.34	27.05	27.80
2552	NASDAQ	OSBC	Tue, Jul 31, 2007	27.28	28.02	26.90	27.55
2551	NASDAQ	OSBC	Mon, Jul 30, 2007	26.52	27.75	26.25	27.00
2550	NASDAQ	OSBC	Fri, Jul 27, 2007	26.52	26.90	26.13	26.51
2549	NASDAQ	OSBC	Thu, Jul 26, 2007	27.39	27.60	26.07	26.56
2548	NASDAQ	OSBC	Wed, Jul 25, 2007	27.79	28.19	27.24	27.85
2547	NASDAQ	OSBC	Tue, Jul 24, 2007	28.25	28.91	27.49	27.51
2546	NASDAQ	OSBC	Mon, Jul 23, 2007	28.53	29.30	28.53	28.62
2545	NASDAQ	OSBC	Fri, Jul 20, 2007	28.99	29.28	27.73	28.62
2544	NASDAQ	OSBC	Thu, Jul 19, 2007	29.14	29.49	29.02	29.05
2543	NASDAQ	OSBC	Wed, Jul 18, 2007	29.00	29.12	28.67	28.91
2542	NASDAQ	OSBC	Tue, Jul 17, 2007	29.38	29.44	29.07	29.07
2541	NASDAQ	OSBC	Mon, Jul 16, 2007	29.06	29.46	28.63	28.84
2540	NASDAQ	OSBC	Fri, Jul 13, 2007	29.25	29.45	29.10	29.21
2539	NASDAQ	OSBC	Thu, Jul 12, 2007	28.90	29.45	28.90	29.40
2538	NASDAQ	OSBC	Wed, Jul 11, 2007	29.01	29.31	28.64	28.67
2537	NASDAQ	OSBC	Tue, Jul 10, 2007	29.56	29.75	29.09	29.09
2536	NASDAQ	OSBC	Mon, Jul 9, 2007	30.19	30.22	29.80	29.86
2535	NASDAQ	OSBC	Fri, Jul 6, 2007	30.16	30.19	29.98	30.09
2534	NASDAQ	OSBC	Thu, Jul 5, 2007	30.14	30.22	29.97	30.11
2533	NASDAQ	OSBC	Tue, Jul 3, 2007	30.34	30.34	30.08	30.23
2532	NASDAQ	OSBC	Mon, Jul 2, 2007	29.36	30.19	29.21	30.14
2531	NASDAQ	OSBC	Fri, Jun 29, 2007	29.79	30.17	29.16	29.16
2530	NASDAQ	OSBC	Thu, Jun 28, 2007	29.87	30.25	29.56	29.62
2529	NASDAQ	OSBC	Wed, Jun 27, 2007	28.82	29.96	28.82	29.81
2528	NASDAQ	OSBC	Tue, Jun 26, 2007	29.23	29.56	28.80	29.08
2527	NASDAQ	OSBC	Mon, Jun 25, 2007	29.93	30.13	28.94	29.00
2526	NASDAQ	OSBC	Fri, Jun 22, 2007	29.73	30.08	28.80	30.08
2525	NASDAQ	OSBC	Thu, Jun 21, 2007	29.22	29.77	29.09	29.73
2524	NASDAQ	OSBC	Wed, Jun 20, 2007	30.39	30.39	29.35	29.39
2523	NASDAQ	OSBC	Tue, Jun 19, 2007	30.02	30.40	29.90	30.27
2522	NASDAQ	OSBC	Mon, Jun 18, 2007	30.10	30.27	29.91	30.10
2521	NASDAQ	OSBC	Fri, Jun 15, 2007	29.85	30.26	29.43	30.06
2520	NASDAQ	OSBC	Thu, Jun 14, 2007	29.41	29.65	29.15	29.20
2519	NASDAQ	OSBC	Wed, Jun 13, 2007	28.58	29.50	28.54	29.34
2518	NASDAQ	OSBC	Tue, Jun 12, 2007	29.14	29.21	28.40	28.46
2517	NASDAQ	OSBC	Mon, Jun 11, 2007	29.48	29.56	28.97	29.37
2516	NASDAQ	OSBC	Fri, Jun 8, 2007	28.62	29.70	28.62	29.62
2515	NASDAQ	OSBC	Thu, Jun 7, 2007	28.61	29.12	28.40	28.73
2514	NASDAQ	OSBC	Wed, Jun 6, 2007	28.53	28.88	28.46	28.78
2513	NASDAQ	OSBC	Tue, Jun 5, 2007	29.39	29.49	28.55	28.75
2512	NASDAQ	OSBC	Mon, Jun 4, 2007	29.52	29.68	29.43	29.59
2511	NASDAQ	OSBC	Fri, Jun 1, 2007	29.32	29.55	29.12	29.54
2510	NASDAQ	OSBC	Thu, May 31, 2007	29.10	29.25	28.94	29.24
2509	NASDAQ	OSBC	Wed, May 30, 2007	28.74	29.07	28.58	29.00
2508	NASDAQ	OSBC	Tue, May 29, 2007	28.85	29.15	28.75	28.99
2507	NASDAQ	OSBC	Fri, May 25, 2007	28.63	29.10	28.53	28.69
2506	NASDAQ	OSBC	Thu, May 24, 2007	29.01	29.08	28.59	28.76
2505	NASDAQ	OSBC	Wed, May 23, 2007	29.00	29.29	29.00	29.10
2504	NASDAQ	OSBC	Tue, May 22, 2007	28.93	29.30	28.93	29.23
2503	NASDAQ	OSBC	Mon, May 21, 2007	29.06	29.31	28.95	29.08
2502	NASDAQ	OSBC	Fri, May 18, 2007	28.90	29.10	28.49	28.88
2501	NASDAQ	OSBC	Thu, May 17, 2007	29.04	29.24	28.60	28.88
2500	NASDAQ	OSBC	Wed, May 16, 2007	29.63	29.75	28.82	29.00
2499	NASDAQ	OSBC	Tue, May 15, 2007	29.70	29.89	29.40	29.48
2498	NASDAQ	OSBC	Mon, May 14, 2007	29.87	30.02	29.76	29.78
2497	NASDAQ	OSBC	Fri, May 11, 2007	29.75	30.00	29.73	30.00
2496	NASDAQ	OSBC	Thu, May 10, 2007	29.70	29.86	29.65	29.65
2495	NASDAQ	OSBC	Wed, May 9, 2007	29.58	29.96	29.58	29.88
2494	NASDAQ	OSBC	Tue, May 8, 2007	29.84	29.88	29.50	29.73
2493	NASDAQ	OSBC	Mon, May 7, 2007	29.80	29.90	29.79	29.87
2492	NASDAQ	OSBC	Fri, May 4, 2007	29.99	29.99	29.72	29.88
2491	NASDAQ	OSBC	Thu, May 3, 2007	29.70	29.84	29.64	29.77
2490	NASDAQ	OSBC	Wed, May 2, 2007	29.47	29.96	29.47	29.77
2489	NASDAQ	OSBC	Tue, May 1, 2007	29.35	29.75	29.26	29.50
2488	NASDAQ	OSBC	Mon, Apr 30, 2007	29.56	29.60	29.18	29.26
2487	NASDAQ	OSBC	Fri, Apr 27, 2007	29.45	29.64	29.40	29.56
2486	NASDAQ	OSBC	Thu, Apr 26, 2007	29.54	29.73	29.45	29.56
2485	NASDAQ	OSBC	Wed, Apr 25, 2007	29.90	29.90	29.51	29.55
2484	NASDAQ	OSBC	Tue, Apr 24, 2007	29.72	29.73	29.50	29.72
2483	NASDAQ	OSBC	Mon, Apr 23, 2007	29.54	29.69	29.50	29.58
2482	NASDAQ	OSBC	Fri, Apr 20, 2007	30.00	30.00	29.50	29.75
2481	NASDAQ	OSBC	Thu, Apr 19, 2007	29.42	29.64	29.42	29.60
2480	NASDAQ	OSBC	Wed, Apr 18, 2007	29.35	29.70	29.35	29.43
2479	NASDAQ	OSBC	Tue, Apr 17, 2007	28.95	29.54	28.95	29.41
2478	NASDAQ	OSBC	Mon, Apr 16, 2007	28.05	28.99	28.02	28.97
2477	NASDAQ	OSBC	Fri, Apr 13, 2007	27.86	28.00	27.80	28.00
2476	NASDAQ	OSBC	Thu, Apr 12, 2007	27.55	27.96	27.55	27.96
2475	NASDAQ	OSBC	Wed, Apr 11, 2007	27.97	27.97	27.60	27.61
2474	NASDAQ	OSBC	Tue, Apr 10, 2007	27.98	27.99	27.85	27.91
2473	NASDAQ	OSBC	Mon, Apr 9, 2007	27.70	27.95	27.60	27.87
2472	NASDAQ	OSBC	Thu, Apr 5, 2007	27.84	27.84	27.56	27.72
2471	NASDAQ	OSBC	Wed, Apr 4, 2007	28.07	28.13	27.88	27.90
2470	NASDAQ	OSBC	Tue, Apr 3, 2007	27.99	28.19	27.63	28.04
2469	NASDAQ	OSBC	Mon, Apr 2, 2007	27.41	28.04	27.41	28.00
2468	NASDAQ	OSBC	Fri, Mar 30, 2007	27.27	27.49	27.08	27.40
2467	NASDAQ	OSBC	Thu, Mar 29, 2007	27.45	27.59	26.98	27.19
2466	NASDAQ	OSBC	Wed, Mar 28, 2007	27.09	27.67	27.09	27.16
2465	NASDAQ	OSBC	Tue, Mar 27, 2007	27.61	27.75	27.19	27.28
2464	NASDAQ	OSBC	Mon, Mar 26, 2007	27.87	27.96	27.52	27.78
2463	NASDAQ	OSBC	Fri, Mar 23, 2007	28.18	28.29	27.78	27.79
2462	NASDAQ	OSBC	Thu, Mar 22, 2007	28.30	28.35	28.01	28.28
2461	NASDAQ	OSBC	Wed, Mar 21, 2007	27.80	28.42	27.51	28.34
2460	NASDAQ	OSBC	Tue, Mar 20, 2007	27.64	27.86	27.53	27.86
2459	NASDAQ	OSBC	Mon, Mar 19, 2007	27.52	27.80	27.38	27.65
2458	NASDAQ	OSBC	Fri, Mar 16, 2007	27.54	27.72	27.10	27.22
2457	NASDAQ	OSBC	Thu, Mar 15, 2007	27.69	27.69	27.32	27.55
2456	NASDAQ	OSBC	Wed, Mar 14, 2007	27.40	27.74	27.18	27.70
2455	NASDAQ	OSBC	Tue, Mar 13, 2007	27.74	27.74	27.30	27.40
2454	NASDAQ	OSBC	Mon, Mar 12, 2007	28.04	28.18	27.72	27.86
2453	NASDAQ	OSBC	Fri, Mar 9, 2007	28.07	28.07	27.70	27.88
2452	NASDAQ	OSBC	Thu, Mar 8, 2007	27.83	28.02	27.65	27.80
2451	NASDAQ	OSBC	Wed, Mar 7, 2007	28.14	28.32	27.56	27.66
2450	NASDAQ	OSBC	Tue, Mar 6, 2007	27.82	28.45	27.67	28.35
2449	NASDAQ	OSBC	Mon, Mar 5, 2007	27.77	28.40	27.52	27.60
2448	NASDAQ	OSBC	Fri, Mar 2, 2007	28.10	28.28	27.79	27.79
2447	NASDAQ	OSBC	Thu, Mar 1, 2007	28.40	28.75	28.09	28.09
2446	NASDAQ	OSBC	Wed, Feb 28, 2007	28.17	28.90	28.16	28.51
2445	NASDAQ	OSBC	Tue, Feb 27, 2007	28.84	29.20	28.16	28.16
2444	NASDAQ	OSBC	Mon, Feb 26, 2007	29.10	29.20	28.91	28.95
2443	NASDAQ	OSBC	Fri, Feb 23, 2007	29.44	29.44	28.88	28.95
2442	NASDAQ	OSBC	Thu, Feb 22, 2007	29.38	29.55	29.10	29.54
2441	NASDAQ	OSBC	Wed, Feb 21, 2007	29.28	29.54	29.25	29.34
2440	NASDAQ	OSBC	Tue, Feb 20, 2007	29.17	29.68	29.01	29.60
2439	NASDAQ	OSBC	Fri, Feb 16, 2007	29.39	29.40	29.00	29.23
2438	NASDAQ	OSBC	Thu, Feb 15, 2007	29.55	29.72	29.36	29.39
2437	NASDAQ	OSBC	Wed, Feb 14, 2007	29.84	29.84	29.56	29.62
2436	NASDAQ	OSBC	Tue, Feb 13, 2007	29.64	29.99	29.64	29.87
2435	NASDAQ	OSBC	Mon, Feb 12, 2007	29.51	29.69	29.14	29.69
2434	NASDAQ	OSBC	Fri, Feb 9, 2007	29.62	29.71	29.40	29.53
2433	NASDAQ	OSBC	Thu, Feb 8, 2007	29.78	29.80	29.67	29.70
2432	NASDAQ	OSBC	Wed, Feb 7, 2007	29.75	29.81	29.50	29.77
2431	NASDAQ	OSBC	Tue, Feb 6, 2007	29.74	29.74	29.60	29.70
2430	NASDAQ	OSBC	Mon, Feb 5, 2007	29.62	29.71	29.42	29.61
2429	NASDAQ	OSBC	Fri, Feb 2, 2007	29.25	29.50	29.15	29.49
2428	NASDAQ	OSBC	Thu, Feb 1, 2007	29.07	29.25	29.00	29.25
2427	NASDAQ	OSBC	Wed, Jan 31, 2007	29.05	29.14	28.88	28.93
2426	NASDAQ	OSBC	Tue, Jan 30, 2007	28.85	29.21	28.73	29.21
2425	NASDAQ	OSBC	Mon, Jan 29, 2007	28.66	28.95	28.49	28.86
2424	NASDAQ	OSBC	Fri, Jan 26, 2007	28.66	28.97	28.63	28.92
2423	NASDAQ	OSBC	Thu, Jan 25, 2007	28.68	28.82	28.64	28.73
2422	NASDAQ	OSBC	Wed, Jan 24, 2007	28.54	29.00	28.54	28.83
2421	NASDAQ	OSBC	Tue, Jan 23, 2007	28.48	28.98	28.48	28.76
2420	NASDAQ	OSBC	Mon, Jan 22, 2007	28.86	28.89	28.45	28.46
2419	NASDAQ	OSBC	Fri, Jan 19, 2007	28.60	28.99	28.60	28.98
2418	NASDAQ	OSBC	Thu, Jan 18, 2007	28.69	28.77	28.50	28.63
2417	NASDAQ	OSBC	Wed, Jan 17, 2007	28.83	28.92	28.65	28.70
2416	NASDAQ	OSBC	Tue, Jan 16, 2007	29.06	29.14	28.78	28.90
2415	NASDAQ	OSBC	Fri, Jan 12, 2007	29.03	29.05	28.86	29.00
2414	NASDAQ	OSBC	Thu, Jan 11, 2007	28.78	29.10	28.65	29.10
2413	NASDAQ	OSBC	Wed, Jan 10, 2007	28.62	28.88	28.35	28.79
2412	NASDAQ	OSBC	Tue, Jan 9, 2007	29.13	29.13	28.65	28.84
2411	NASDAQ	OSBC	Mon, Jan 8, 2007	29.00	29.02	28.85	28.96
2410	NASDAQ	OSBC	Fri, Jan 5, 2007	29.10	29.15	28.99	29.00
2409	NASDAQ	OSBC	Thu, Jan 4, 2007	29.29	29.43	29.15	29.22
2408	NASDAQ	OSBC	Wed, Jan 3, 2007	29.57	29.90	29.00	29.22
2407	NASDAQ	OSBC	Fri, Dec 29, 2006	29.74	29.74	29.20	29.30
2406	NASDAQ	OSBC	Thu, Dec 28, 2006	29.74	29.81	29.66	29.71
2405	NASDAQ	OSBC	Wed, Dec 27, 2006	29.67	29.95	29.55	29.66
2404	NASDAQ	OSBC	Tue, Dec 26, 2006	29.19	29.66	29.19	29.64
2403	NASDAQ	OSBC	Fri, Dec 22, 2006	29.23	29.36	29.10	29.33
2402	NASDAQ	OSBC	Thu, Dec 21, 2006	29.40	29.55	29.08	29.15
2401	NASDAQ	OSBC	Wed, Dec 20, 2006	29.30	29.44	29.22	29.37
2400	NASDAQ	OSBC	Tue, Dec 19, 2006	29.16	29.40	29.10	29.20
2399	NASDAQ	OSBC	Mon, Dec 18, 2006	29.64	29.68	29.20	29.36
2398	NASDAQ	OSBC	Fri, Dec 15, 2006	29.69	29.81	29.52	29.54
2397	NASDAQ	OSBC	Thu, Dec 14, 2006	29.74	29.86	29.50	29.54
2396	NASDAQ	OSBC	Wed, Dec 13, 2006	29.75	29.90	29.52	29.74
2395	NASDAQ	OSBC	Tue, Dec 12, 2006	29.72	29.85	29.49	29.53
2394	NASDAQ	OSBC	Mon, Dec 11, 2006	29.93	29.96	29.50	29.64
2393	NASDAQ	OSBC	Fri, Dec 8, 2006	29.62	29.98	29.57	29.80
2392	NASDAQ	OSBC	Thu, Dec 7, 2006	30.12	30.13	29.40	29.51
2391	NASDAQ	OSBC	Wed, Dec 6, 2006	29.90	30.17	29.90	30.04
2390	NASDAQ	OSBC	Tue, Dec 5, 2006	30.00	30.18	29.85	30.06
2389	NASDAQ	OSBC	Mon, Dec 4, 2006	29.54	30.03	29.54	29.83
2388	NASDAQ	OSBC	Fri, Dec 1, 2006	30.02	30.18	29.10	29.40
2387	NASDAQ	OSBC	Thu, Nov 30, 2006	30.09	30.20	29.65	30.13
2386	NASDAQ	OSBC	Wed, Nov 29, 2006	29.97	30.18	29.78	30.18
2385	NASDAQ	OSBC	Tue, Nov 28, 2006	29.26	29.79	29.26	29.78
2384	NASDAQ	OSBC	Mon, Nov 27, 2006	30.05	30.25	29.26	29.37
2383	NASDAQ	OSBC	Fri, Nov 24, 2006	30.10	30.22	30.10	30.18
2382	NASDAQ	OSBC	Wed, Nov 22, 2006	30.71	30.71	30.24	30.31
2381	NASDAQ	OSBC	Tue, Nov 21, 2006	30.44	30.60	30.20	30.60
2380	NASDAQ	OSBC	Mon, Nov 20, 2006	30.50	30.57	30.22	30.44
2379	NASDAQ	OSBC	Fri, Nov 17, 2006	30.50	30.50	30.25	30.49
2378	NASDAQ	OSBC	Thu, Nov 16, 2006	30.81	30.90	30.53	30.65
2377	NASDAQ	OSBC	Wed, Nov 15, 2006	29.85	30.75	29.85	30.70
2376	NASDAQ	OSBC	Tue, Nov 14, 2006	29.69	30.25	29.50	30.09
2375	NASDAQ	OSBC	Mon, Nov 13, 2006	29.48	29.97	29.33	29.68
2374	NASDAQ	OSBC	Fri, Nov 10, 2006	29.03	29.47	29.03	29.45
2373	NASDAQ	OSBC	Thu, Nov 9, 2006	29.73	29.73	28.90	29.12
2372	NASDAQ	OSBC	Wed, Nov 8, 2006	29.03	29.67	28.80	29.60
2371	NASDAQ	OSBC	Tue, Nov 7, 2006	29.39	29.67	29.05	29.06
2370	NASDAQ	OSBC	Mon, Nov 6, 2006	29.46	29.49	29.10	29.45
2369	NASDAQ	OSBC	Fri, Nov 3, 2006	29.50	29.87	29.12	29.39
2368	NASDAQ	OSBC	Thu, Nov 2, 2006	29.65	29.82	29.40	29.40
2367	NASDAQ	OSBC	Wed, Nov 1, 2006	30.40	30.40	29.49	29.62
2366	NASDAQ	OSBC	Tue, Oct 31, 2006	30.38	30.40	29.79	30.24
2365	NASDAQ	OSBC	Mon, Oct 30, 2006	29.88	30.30	29.88	30.28
2364	NASDAQ	OSBC	Fri, Oct 27, 2006	30.25	30.40	29.93	29.97
2363	NASDAQ	OSBC	Thu, Oct 26, 2006	30.28	30.68	29.83	30.40
2362	NASDAQ	OSBC	Wed, Oct 25, 2006	30.15	30.60	30.11	30.30
2361	NASDAQ	OSBC	Tue, Oct 24, 2006	30.37	30.37	29.85	30.06
2360	NASDAQ	OSBC	Mon, Oct 23, 2006	30.71	30.95	30.14	30.34
2359	NASDAQ	OSBC	Fri, Oct 20, 2006	31.00	31.00	30.10	30.84
2358	NASDAQ	OSBC	Thu, Oct 19, 2006	30.71	31.09	30.70	31.00
2357	NASDAQ	OSBC	Wed, Oct 18, 2006	31.19	31.27	30.52	31.09
2356	NASDAQ	OSBC	Tue, Oct 17, 2006	30.95	31.15	30.72	31.09
2355	NASDAQ	OSBC	Mon, Oct 16, 2006	30.84	31.17	30.72	31.17
2354	NASDAQ	OSBC	Fri, Oct 13, 2006	30.87	30.96	30.59	30.92
2353	NASDAQ	OSBC	Thu, Oct 12, 2006	30.15	30.78	30.14	30.77
2352	NASDAQ	OSBC	Wed, Oct 11, 2006	30.28	30.28	29.95	30.05
2351	NASDAQ	OSBC	Tue, Oct 10, 2006	30.41	30.41	29.88	30.29
2350	NASDAQ	OSBC	Mon, Oct 9, 2006	30.00	30.33	29.84	30.33
2349	NASDAQ	OSBC	Fri, Oct 6, 2006	29.96	30.24	29.95	30.12
2348	NASDAQ	OSBC	Thu, Oct 5, 2006	30.26	30.42	29.91	30.13
2347	NASDAQ	OSBC	Wed, Oct 4, 2006	29.75	30.12	29.75	30.12
2346	NASDAQ	OSBC	Tue, Oct 3, 2006	29.49	29.92	29.40	29.72
2345	NASDAQ	OSBC	Mon, Oct 2, 2006	30.12	30.12	29.60	29.60
2344	NASDAQ	OSBC	Fri, Sep 29, 2006	30.16	30.40	29.90	29.96
2343	NASDAQ	OSBC	Thu, Sep 28, 2006	30.81	30.81	30.10	30.10
2342	NASDAQ	OSBC	Wed, Sep 27, 2006	30.34	30.46	28.54	30.45
2341	NASDAQ	OSBC	Tue, Sep 26, 2006	30.75	30.75	30.35	30.57
2340	NASDAQ	OSBC	Mon, Sep 25, 2006	30.21	30.80	30.11	30.69
2339	NASDAQ	OSBC	Fri, Sep 22, 2006	30.26	30.34	29.96	30.20
2338	NASDAQ	OSBC	Thu, Sep 21, 2006	30.66	30.94	30.32	30.36
2337	NASDAQ	OSBC	Wed, Sep 20, 2006	30.55	30.94	30.54	30.72
2336	NASDAQ	OSBC	Tue, Sep 19, 2006	30.63	30.63	29.95	30.28
2335	NASDAQ	OSBC	Mon, Sep 18, 2006	30.18	30.51	30.00	30.51
2334	NASDAQ	OSBC	Fri, Sep 15, 2006	30.61	30.62	30.13	30.40
2333	NASDAQ	OSBC	Thu, Sep 14, 2006	30.12	30.50	30.12	30.50
2332	NASDAQ	OSBC	Wed, Sep 13, 2006	30.50	30.50	30.02	30.25
2331	NASDAQ	OSBC	Tue, Sep 12, 2006	30.02	30.64	29.90	30.59
2330	NASDAQ	OSBC	Mon, Sep 11, 2006	29.92	30.05	29.82	29.98
2329	NASDAQ	OSBC	Fri, Sep 8, 2006	29.76	30.16	29.76	30.02
2328	NASDAQ	OSBC	Thu, Sep 7, 2006	29.94	30.06	29.68	29.80
2327	NASDAQ	OSBC	Wed, Sep 6, 2006	30.44	30.44	29.95	29.98
2326	NASDAQ	OSBC	Tue, Sep 5, 2006	30.36	30.70	30.32	30.66
2325	NASDAQ	OSBC	Fri, Sep 1, 2006	30.56	30.62	30.01	30.43
2324	NASDAQ	OSBC	Thu, Aug 31, 2006	30.44	30.74	30.19	30.36
2323	NASDAQ	OSBC	Wed, Aug 30, 2006	30.08	30.50	30.00	30.42
2322	NASDAQ	OSBC	Tue, Aug 29, 2006	30.09	30.20	29.80	30.16
2321	NASDAQ	OSBC	Mon, Aug 28, 2006	29.94	30.13	29.83	30.05
2320	NASDAQ	OSBC	Fri, Aug 25, 2006	29.86	29.99	29.72	29.85
2319	NASDAQ	OSBC	Thu, Aug 24, 2006	30.03	30.14	29.65	29.90
2318	NASDAQ	OSBC	Wed, Aug 23, 2006	30.12	30.29	30.00	30.00
2317	NASDAQ	OSBC	Tue, Aug 22, 2006	29.75	30.04	29.75	30.00
2316	NASDAQ	OSBC	Mon, Aug 21, 2006	29.91	30.08	29.75	29.76
2315	NASDAQ	OSBC	Fri, Aug 18, 2006	30.50	30.50	29.86	30.16
2314	NASDAQ	OSBC	Thu, Aug 17, 2006	30.35	30.50	30.18	30.37
2313	NASDAQ	OSBC	Wed, Aug 16, 2006	30.55	30.55	30.03	30.50
2312	NASDAQ	OSBC	Tue, Aug 15, 2006	30.13	30.60	29.95	30.38
2311	NASDAQ	OSBC	Mon, Aug 14, 2006	30.06	30.25	29.80	29.80
2310	NASDAQ	OSBC	Fri, Aug 11, 2006	30.05	30.05	29.75	29.79
2309	NASDAQ	OSBC	Thu, Aug 10, 2006	29.75	30.18	29.75	29.90
2308	NASDAQ	OSBC	Wed, Aug 9, 2006	30.01	30.42	29.75	29.85
2307	NASDAQ	OSBC	Tue, Aug 8, 2006	30.05	30.45	29.80	29.90
2306	NASDAQ	OSBC	Mon, Aug 7, 2006	29.50	30.24	29.50	30.06
2305	NASDAQ	OSBC	Fri, Aug 4, 2006	29.75	30.57	29.50	29.74
2304	NASDAQ	OSBC	Thu, Aug 3, 2006	29.44	29.64	29.39	29.51
2303	NASDAQ	OSBC	Wed, Aug 2, 2006	29.92	29.92	29.44	29.53
2302	NASDAQ	OSBC	Tue, Aug 1, 2006	29.66	30.00	29.38	29.64
2301	NASDAQ	OSBC	Mon, Jul 31, 2006	29.80	30.02	29.66	29.76
2300	NASDAQ	OSBC	Fri, Jul 28, 2006	30.05	30.40	29.93	30.09
2299	NASDAQ	OSBC	Thu, Jul 27, 2006	30.52	30.52	29.75	29.83
2298	NASDAQ	OSBC	Wed, Jul 26, 2006	30.25	30.60	30.15	30.23
2297	NASDAQ	OSBC	Tue, Jul 25, 2006	30.30	30.73	30.10	30.27
2296	NASDAQ	OSBC	Mon, Jul 24, 2006	30.25	30.54	30.21	30.40
2295	NASDAQ	OSBC	Fri, Jul 21, 2006	30.25	30.39	30.00	30.00
2294	NASDAQ	OSBC	Thu, Jul 20, 2006	30.93	31.08	30.39	30.44
2293	NASDAQ	OSBC	Wed, Jul 19, 2006	30.32	31.00	30.32	30.90
2292	NASDAQ	OSBC	Tue, Jul 18, 2006	30.45	30.45	30.00	30.21
2291	NASDAQ	OSBC	Mon, Jul 17, 2006	30.16	30.50	29.96	30.31
2290	NASDAQ	OSBC	Fri, Jul 14, 2006	30.57	30.68	30.12	30.12
2289	NASDAQ	OSBC	Thu, Jul 13, 2006	30.51	30.67	30.50	30.52
2288	NASDAQ	OSBC	Wed, Jul 12, 2006	31.25	31.39	30.51	30.55
2287	NASDAQ	OSBC	Tue, Jul 11, 2006	30.50	31.40	30.50	31.40
2286	NASDAQ	OSBC	Mon, Jul 10, 2006	30.77	30.88	30.60	30.60
2285	NASDAQ	OSBC	Fri, Jul 7, 2006	30.88	30.88	30.50	30.61
2284	NASDAQ	OSBC	Thu, Jul 6, 2006	30.60	31.00	30.60	30.96
2283	NASDAQ	OSBC	Wed, Jul 5, 2006	30.77	30.89	30.50	30.72
2282	NASDAQ	OSBC	Mon, Jul 3, 2006	30.74	31.28	30.74	31.04
2281	NASDAQ	OSBC	Fri, Jun 30, 2006	31.47	31.47	30.55	31.00
2280	NASDAQ	OSBC	Thu, Jun 29, 2006	30.89	31.54	30.68	31.40
2279	NASDAQ	OSBC	Wed, Jun 28, 2006	30.80	31.07	30.50	30.65
2278	NASDAQ	OSBC	Tue, Jun 27, 2006	31.10	31.34	30.67	30.67
2277	NASDAQ	OSBC	Mon, Jun 26, 2006	30.78	31.13	30.78	30.97
2276	NASDAQ	OSBC	Fri, Jun 23, 2006	30.72	31.01	30.51	30.53
2275	NASDAQ	OSBC	Thu, Jun 22, 2006	30.95	31.17	30.68	30.80
2274	NASDAQ	OSBC	Wed, Jun 21, 2006	30.75	31.00	30.56	30.97
2273	NASDAQ	OSBC	Tue, Jun 20, 2006	31.06	31.45	30.67	30.75
2272	NASDAQ	OSBC	Mon, Jun 19, 2006	31.29	31.49	30.81	30.98
2271	NASDAQ	OSBC	Fri, Jun 16, 2006	31.67	31.94	31.07	31.21
2270	NASDAQ	OSBC	Thu, Jun 15, 2006	31.24	31.92	31.18	31.82
2269	NASDAQ	OSBC	Wed, Jun 14, 2006	30.92	31.25	30.75	30.98
2268	NASDAQ	OSBC	Tue, Jun 13, 2006	30.90	31.42	30.90	31.08
2267	NASDAQ	OSBC	Mon, Jun 12, 2006	30.57	31.45	30.45	31.03
2266	NASDAQ	OSBC	Fri, Jun 9, 2006	30.94	31.18	30.45	30.54
2265	NASDAQ	OSBC	Thu, Jun 8, 2006	30.45	31.44	30.44	31.25
2264	NASDAQ	OSBC	Wed, Jun 7, 2006	30.43	31.49	30.39	30.59
2263	NASDAQ	OSBC	Tue, Jun 6, 2006	30.15	30.63	30.15	30.56
2262	NASDAQ	OSBC	Mon, Jun 5, 2006	30.52	30.75	30.10	30.10
2261	NASDAQ	OSBC	Fri, Jun 2, 2006	31.20	31.20	30.60	30.60
2260	NASDAQ	OSBC	Thu, Jun 1, 2006	30.27	31.25	30.24	31.20
2259	NASDAQ	OSBC	Wed, May 31, 2006	29.85	30.26	29.85	30.12
2258	NASDAQ	OSBC	Tue, May 30, 2006	29.85	30.14	29.84	29.84
2257	NASDAQ	OSBC	Fri, May 26, 2006	30.14	30.50	29.92	30.02
2256	NASDAQ	OSBC	Thu, May 25, 2006	30.48	30.79	30.07	30.36
2255	NASDAQ	OSBC	Wed, May 24, 2006	29.55	30.17	29.55	30.08
2254	NASDAQ	OSBC	Tue, May 23, 2006	29.75	29.78	29.53	29.55
2253	NASDAQ	OSBC	Mon, May 22, 2006	29.50	29.74	29.50	29.55
2252	NASDAQ	OSBC	Fri, May 19, 2006	29.19	29.61	28.93	29.57
2251	NASDAQ	OSBC	Thu, May 18, 2006	29.50	29.74	29.23	29.25
2250	NASDAQ	OSBC	Wed, May 17, 2006	29.54	29.75	29.46	29.46
2249	NASDAQ	OSBC	Tue, May 16, 2006	30.00	30.43	29.60	29.75
2248	NASDAQ	OSBC	Mon, May 15, 2006	29.70	30.05	29.64	29.80
2247	NASDAQ	OSBC	Fri, May 12, 2006	30.14	30.18	29.85	29.86
2246	NASDAQ	OSBC	Thu, May 11, 2006	30.43	30.58	30.15	30.17
2245	NASDAQ	OSBC	Wed, May 10, 2006	30.62	30.65	30.36	30.51
2244	NASDAQ	OSBC	Tue, May 9, 2006	30.40	30.55	30.33	30.47
2243	NASDAQ	OSBC	Mon, May 8, 2006	30.85	30.85	30.43	30.51
2242	NASDAQ	OSBC	Fri, May 5, 2006	30.93	31.00	30.77	30.77
2241	NASDAQ	OSBC	Thu, May 4, 2006	31.31	31.31	30.70	30.78
2240	NASDAQ	OSBC	Wed, May 3, 2006	31.16	31.40	30.69	31.00
2239	NASDAQ	OSBC	Tue, May 2, 2006	30.81	31.26	30.54	30.70
2238	NASDAQ	OSBC	Mon, May 1, 2006	31.08	31.30	30.70	30.92
2237	NASDAQ	OSBC	Fri, Apr 28, 2006	30.39	30.80	30.32	30.80
2236	NASDAQ	OSBC	Thu, Apr 27, 2006	30.34	31.24	30.27	30.40
2235	NASDAQ	OSBC	Wed, Apr 26, 2006	30.67	30.83	30.28	30.59
2234	NASDAQ	OSBC	Tue, Apr 25, 2006	31.23	31.23	30.39	30.66
2233	NASDAQ	OSBC	Mon, Apr 24, 2006	32.87	32.87	31.00	31.00
2232	NASDAQ	OSBC	Fri, Apr 21, 2006	33.27	33.27	32.11	32.79
2231	NASDAQ	OSBC	Thu, Apr 20, 2006	33.00	33.00	32.62	33.00
2230	NASDAQ	OSBC	Wed, Apr 19, 2006	32.87	33.21	32.50	33.20
2229	NASDAQ	OSBC	Tue, Apr 18, 2006	32.00	32.89	31.87	32.86
2228	NASDAQ	OSBC	Mon, Apr 17, 2006	31.84	32.00	31.57	31.96
2227	NASDAQ	OSBC	Thu, Apr 13, 2006	31.39	32.00	31.28	31.83
2226	NASDAQ	OSBC	Wed, Apr 12, 2006	31.27	31.94	31.01	31.84
2225	NASDAQ	OSBC	Tue, Apr 11, 2006	31.79	31.79	31.05	31.06
2224	NASDAQ	OSBC	Mon, Apr 10, 2006	32.00	32.00	31.46	31.69
2223	NASDAQ	OSBC	Fri, Apr 7, 2006	32.25	32.29	31.40	31.54
2222	NASDAQ	OSBC	Thu, Apr 6, 2006	32.21	32.21	31.82	32.04
2221	NASDAQ	OSBC	Wed, Apr 5, 2006	32.55	32.65	31.69	32.05
2220	NASDAQ	OSBC	Tue, Apr 4, 2006	32.48	32.65	32.33	32.44
2219	NASDAQ	OSBC	Mon, Apr 3, 2006	32.52	32.93	32.19	32.64
2218	NASDAQ	OSBC	Fri, Mar 31, 2006	32.60	32.83	32.29	32.83
2217	NASDAQ	OSBC	Thu, Mar 30, 2006	32.43	32.60	32.38	32.60
2216	NASDAQ	OSBC	Wed, Mar 29, 2006	32.48	32.55	32.43	32.54
2215	NASDAQ	OSBC	Tue, Mar 28, 2006	32.40	32.55	32.30	32.52
2214	NASDAQ	OSBC	Mon, Mar 27, 2006	32.57	32.57	32.41	32.57
2213	NASDAQ	OSBC	Fri, Mar 24, 2006	32.46	32.55	32.35	32.50
2212	NASDAQ	OSBC	Thu, Mar 23, 2006	32.18	32.46	31.64	32.33
2211	NASDAQ	OSBC	Wed, Mar 22, 2006	32.15	32.35	31.93	32.29
2210	NASDAQ	OSBC	Tue, Mar 21, 2006	32.31	32.45	32.05	32.35
2209	NASDAQ	OSBC	Mon, Mar 20, 2006	32.31	32.49	32.30	32.45
2208	NASDAQ	OSBC	Fri, Mar 17, 2006	32.40	32.45	31.99	32.40
2207	NASDAQ	OSBC	Thu, Mar 16, 2006	32.35	32.35	32.03	32.24
2206	NASDAQ	OSBC	Wed, Mar 15, 2006	32.25	32.35	31.95	32.35
2205	NASDAQ	OSBC	Tue, Mar 14, 2006	32.06	32.25	31.93	32.24
2204	NASDAQ	OSBC	Mon, Mar 13, 2006	31.74	32.17	31.74	32.05
2203	NASDAQ	OSBC	Fri, Mar 10, 2006	30.85	31.73	30.85	31.73
2202	NASDAQ	OSBC	Thu, Mar 9, 2006	31.10	31.42	30.52	31.16
2201	NASDAQ	OSBC	Wed, Mar 8, 2006	30.92	31.61	30.67	31.28
2200	NASDAQ	OSBC	Tue, Mar 7, 2006	31.17	31.68	30.70	31.14
2199	NASDAQ	OSBC	Mon, Mar 6, 2006	31.75	31.82	30.91	31.33
2198	NASDAQ	OSBC	Fri, Mar 3, 2006	31.81	32.28	31.79	31.79
2197	NASDAQ	OSBC	Thu, Mar 2, 2006	32.46	32.46	31.66	32.13
2196	NASDAQ	OSBC	Wed, Mar 1, 2006	31.78	32.43	31.54	32.43
2195	NASDAQ	OSBC	Tue, Feb 28, 2006	32.21	32.27	31.53	31.92
2194	NASDAQ	OSBC	Mon, Feb 27, 2006	32.36	32.36	32.03	32.35
2193	NASDAQ	OSBC	Fri, Feb 24, 2006	31.41	32.48	31.26	32.48
2192	NASDAQ	OSBC	Thu, Feb 23, 2006	31.65	31.85	31.30	31.59
2191	NASDAQ	OSBC	Wed, Feb 22, 2006	31.59	32.30	31.16	31.80
2190	NASDAQ	OSBC	Tue, Feb 21, 2006	32.00	32.11	31.30	31.57
2189	NASDAQ	OSBC	Fri, Feb 17, 2006	32.51	32.52	31.88	32.09
2188	NASDAQ	OSBC	Thu, Feb 16, 2006	32.17	32.50	32.17	32.49
2187	NASDAQ	OSBC	Wed, Feb 15, 2006	32.10	32.15	31.91	32.15
2186	NASDAQ	OSBC	Tue, Feb 14, 2006	31.39	32.08	31.10	32.08
2185	NASDAQ	OSBC	Mon, Feb 13, 2006	31.14	31.63	31.14	31.29
2184	NASDAQ	OSBC	Fri, Feb 10, 2006	31.68	31.75	31.20	31.67
2183	NASDAQ	OSBC	Thu, Feb 9, 2006	31.74	31.80	31.61	31.70
2182	NASDAQ	OSBC	Wed, Feb 8, 2006	31.24	31.75	31.12	31.64
2181	NASDAQ	OSBC	Tue, Feb 7, 2006	31.50	31.69	30.98	31.14
2180	NASDAQ	OSBC	Mon, Feb 6, 2006	30.75	31.45	30.73	31.45
2179	NASDAQ	OSBC	Fri, Feb 3, 2006	30.52	31.24	30.52	30.96
2178	NASDAQ	OSBC	Thu, Feb 2, 2006	30.95	31.10	30.47	30.59
2177	NASDAQ	OSBC	Wed, Feb 1, 2006	30.92	31.20	30.90	31.05
2176	NASDAQ	OSBC	Tue, Jan 31, 2006	30.79	31.25	30.55	31.11
2175	NASDAQ	OSBC	Mon, Jan 30, 2006	31.51	31.93	30.94	31.00
2174	NASDAQ	OSBC	Fri, Jan 27, 2006	31.98	32.09	31.62	31.84
2173	NASDAQ	OSBC	Thu, Jan 26, 2006	31.26	32.20	31.01	31.90
2172	NASDAQ	OSBC	Wed, Jan 25, 2006	31.19	31.27	30.63	31.27
2171	NASDAQ	OSBC	Tue, Jan 24, 2006	31.08	31.10	30.83	31.10
2170	NASDAQ	OSBC	Mon, Jan 23, 2006	30.80	31.03	30.74	30.97
2169	NASDAQ	OSBC	Fri, Jan 20, 2006	31.47	31.55	30.71	30.95
2168	NASDAQ	OSBC	Thu, Jan 19, 2006	30.88	31.20	30.81	31.20
2167	NASDAQ	OSBC	Wed, Jan 18, 2006	30.55	31.00	30.55	30.75
2166	NASDAQ	OSBC	Tue, Jan 17, 2006	30.92	31.05	30.75	30.86
2165	NASDAQ	OSBC	Fri, Jan 13, 2006	31.03	31.13	30.75	31.06
2164	NASDAQ	OSBC	Thu, Jan 12, 2006	30.74	31.06	30.74	30.83
2163	NASDAQ	OSBC	Wed, Jan 11, 2006	31.14	31.14	30.74	30.80
2162	NASDAQ	OSBC	Tue, Jan 10, 2006	30.78	31.06	30.65	31.03
2161	NASDAQ	OSBC	Mon, Jan 9, 2006	31.04	31.04	30.76	30.91
2160	NASDAQ	OSBC	Fri, Jan 6, 2006	31.00	31.00	30.25	30.93
2159	NASDAQ	OSBC	Thu, Jan 5, 2006	30.34	30.82	30.34	30.56
2158	NASDAQ	OSBC	Wed, Jan 4, 2006	30.68	30.85	30.49	30.49
2157	NASDAQ	OSBC	Tue, Jan 3, 2006	30.48	30.54	29.83	30.38
2156	NASDAQ	OSBC	Fri, Dec 30, 2005	30.87	31.13	30.31	30.57
2155	NASDAQ	OSBC	Thu, Dec 29, 2005	31.24	31.25	30.87	30.87
2154	NASDAQ	OSBC	Wed, Dec 28, 2005	31.24	31.25	31.00	31.00
2153	NASDAQ	OSBC	Tue, Dec 27, 2005	31.70	31.70	31.00	31.00
2152	NASDAQ	OSBC	Fri, Dec 23, 2005	32.06	32.10	31.73	31.80
2151	NASDAQ	OSBC	Thu, Dec 22, 2005	31.90	31.90	31.16	31.90
2150	NASDAQ	OSBC	Wed, Dec 21, 2005	31.45	31.73	31.45	31.73
2149	NASDAQ	OSBC	Tue, Dec 20, 2005	31.09	31.44	31.06	31.34
2148	NASDAQ	OSBC	Mon, Dec 19, 2005	31.26	31.46	31.06	31.21
2147	NASDAQ	OSBC	Fri, Dec 16, 2005	31.77	31.95	31.37	31.49
2146	NASDAQ	OSBC	Thu, Dec 15, 2005	32.25	32.25	31.67	31.77
2145	NASDAQ	OSBC	Wed, Dec 14, 2005	32.30	32.41	31.98	32.08
2144	NASDAQ	OSBC	Tue, Dec 13, 2005	32.21	32.40	32.05	32.27
2143	NASDAQ	OSBC	Mon, Dec 12, 2005	31.98	32.39	31.80	32.20
2142	NASDAQ	OSBC	Fri, Dec 9, 2005	32.00	32.00	31.77	31.87
2141	NASDAQ	OSBC	Thu, Dec 8, 2005	31.82	31.95	31.77	31.91
2140	NASDAQ	OSBC	Wed, Dec 7, 2005	32.00	32.19	31.86	31.86
2139	NASDAQ	OSBC	Tue, Dec 6, 2005	32.30	32.30	32.00	32.10
2138	NASDAQ	OSBC	Mon, Dec 5, 2005	32.29	32.30	32.00	32.15
2137	NASDAQ	OSBC	Fri, Dec 2, 2005	32.64	32.74	32.17	32.52
2136	NASDAQ	OSBC	Thu, Dec 1, 2005	33.26	33.64	32.99	33.64
2135	NASDAQ	OSBC	Wed, Nov 30, 2005	32.71	33.19	32.62	33.19
2134	NASDAQ	OSBC	Tue, Nov 29, 2005	32.76	32.82	32.50	32.62
2133	NASDAQ	OSBC	Mon, Nov 28, 2005	32.65	32.75	32.45	32.65
2132	NASDAQ	OSBC	Fri, Nov 25, 2005	32.96	32.96	32.67	32.71
2131	NASDAQ	OSBC	Wed, Nov 23, 2005	31.82	32.90	31.82	32.73
2130	NASDAQ	OSBC	Tue, Nov 22, 2005	31.87	32.10	31.64	32.00
2129	NASDAQ	OSBC	Mon, Nov 21, 2005	31.22	32.07	31.20	32.03
2128	NASDAQ	OSBC	Fri, Nov 18, 2005	31.30	31.30	31.11	31.30
2127	NASDAQ	OSBC	Thu, Nov 17, 2005	30.84	31.25	30.84	31.25
2126	NASDAQ	OSBC	Wed, Nov 16, 2005	31.24	31.24	30.65	30.86
2125	NASDAQ	OSBC	Tue, Nov 15, 2005	31.35	31.58	31.00	31.25
2124	NASDAQ	OSBC	Mon, Nov 14, 2005	31.99	32.09	31.31	31.57
2123	NASDAQ	OSBC	Fri, Nov 11, 2005	31.82	32.10	31.82	32.10
2122	NASDAQ	OSBC	Thu, Nov 10, 2005	31.90	31.95	31.43	31.95
2121	NASDAQ	OSBC	Wed, Nov 9, 2005	31.59	32.10	31.40	31.80
2120	NASDAQ	OSBC	Tue, Nov 8, 2005	31.57	31.76	31.42	31.62
2119	NASDAQ	OSBC	Mon, Nov 7, 2005	31.83	31.91	31.50	31.90
2118	NASDAQ	OSBC	Fri, Nov 4, 2005	31.61	31.74	31.27	31.70
2117	NASDAQ	OSBC	Thu, Nov 3, 2005	31.54	31.95	31.36	31.46
2116	NASDAQ	OSBC	Wed, Nov 2, 2005	31.04	31.50	30.95	31.50
2115	NASDAQ	OSBC	Tue, Nov 1, 2005	30.80	31.05	30.75	30.89
2114	NASDAQ	OSBC	Mon, Oct 31, 2005	30.50	31.09	30.50	31.07
2113	NASDAQ	OSBC	Fri, Oct 28, 2005	29.40	30.64	29.35	30.57
2112	NASDAQ	OSBC	Thu, Oct 27, 2005	30.34	30.34	29.30	29.37
2111	NASDAQ	OSBC	Wed, Oct 26, 2005	31.01	31.12	30.28	30.34
2110	NASDAQ	OSBC	Tue, Oct 25, 2005	30.85	31.00	30.38	30.87
2109	NASDAQ	OSBC	Mon, Oct 24, 2005	30.49	31.00	30.49	30.99
2108	NASDAQ	OSBC	Fri, Oct 21, 2005	29.09	30.68	29.09	30.59
2107	NASDAQ	OSBC	Thu, Oct 20, 2005	29.33	29.61	29.01	29.44
2106	NASDAQ	OSBC	Wed, Oct 19, 2005	28.78	29.60	28.57	29.58
2105	NASDAQ	OSBC	Tue, Oct 18, 2005	28.95	28.99	28.65	28.92
2104	NASDAQ	OSBC	Mon, Oct 17, 2005	28.60	28.90	28.60	28.77
2103	NASDAQ	OSBC	Fri, Oct 14, 2005	28.91	28.91	28.50	28.81
2102	NASDAQ	OSBC	Thu, Oct 13, 2005	28.56	28.69	28.00	28.57
2101	NASDAQ	OSBC	Wed, Oct 12, 2005	29.04	29.15	28.60	28.67
2100	NASDAQ	OSBC	Tue, Oct 11, 2005	29.85	29.85	29.07	29.20
2099	NASDAQ	OSBC	Mon, Oct 10, 2005	29.80	30.35	29.53	29.74
2098	NASDAQ	OSBC	Fri, Oct 7, 2005	29.46	29.83	29.25	29.67
2097	NASDAQ	OSBC	Thu, Oct 6, 2005	29.42	29.46	29.27	29.31
2096	NASDAQ	OSBC	Wed, Oct 5, 2005	30.00	30.00	29.30	29.30
2095	NASDAQ	OSBC	Tue, Oct 4, 2005	30.16	30.74	29.99	30.17
2094	NASDAQ	OSBC	Mon, Oct 3, 2005	29.95	30.44	29.94	30.18
2093	NASDAQ	OSBC	Fri, Sep 30, 2005	29.51	30.00	29.51	29.84
2092	NASDAQ	OSBC	Thu, Sep 29, 2005	29.16	29.64	28.86	29.63
2091	NASDAQ	OSBC	Wed, Sep 28, 2005	29.60	29.60	29.10	29.15
2090	NASDAQ	OSBC	Tue, Sep 27, 2005	29.77	29.89	29.55	29.72
2089	NASDAQ	OSBC	Mon, Sep 26, 2005	30.02	30.42	29.55	29.93
2088	NASDAQ	OSBC	Fri, Sep 23, 2005	29.68	29.90	29.55	29.90
2087	NASDAQ	OSBC	Thu, Sep 22, 2005	29.89	29.95	29.75	29.84
2086	NASDAQ	OSBC	Wed, Sep 21, 2005	30.50	30.50	29.75	29.75
2085	NASDAQ	OSBC	Tue, Sep 20, 2005	31.04	31.29	30.22	30.55
2084	NASDAQ	OSBC	Mon, Sep 19, 2005	31.18	31.18	30.81	30.92
2083	NASDAQ	OSBC	Fri, Sep 16, 2005	30.88	31.30	30.59	31.30
2082	NASDAQ	OSBC	Thu, Sep 15, 2005	30.64	30.64	30.43	30.63
2081	NASDAQ	OSBC	Wed, Sep 14, 2005	31.11	31.29	30.43	30.54
2080	NASDAQ	OSBC	Tue, Sep 13, 2005	31.13	31.41	30.81	30.93
2079	NASDAQ	OSBC	Mon, Sep 12, 2005	30.52	31.48	30.52	31.43
2078	NASDAQ	OSBC	Fri, Sep 9, 2005	30.92	30.99	30.42	30.73
2077	NASDAQ	OSBC	Thu, Sep 8, 2005	31.24	31.49	30.44	30.82
2076	NASDAQ	OSBC	Wed, Sep 7, 2005	30.81	31.39	30.81	31.36
2075	NASDAQ	OSBC	Tue, Sep 6, 2005	30.89	31.12	30.41	31.12
2074	NASDAQ	OSBC	Fri, Sep 2, 2005	30.49	30.87	30.49	30.74
2073	NASDAQ	OSBC	Thu, Sep 1, 2005	30.74	31.05	30.33	30.92
2072	NASDAQ	OSBC	Wed, Aug 31, 2005	30.37	30.70	30.20	30.56
2071	NASDAQ	OSBC	Tue, Aug 30, 2005	30.06	30.41	30.03	30.21
2070	NASDAQ	OSBC	Mon, Aug 29, 2005	29.52	30.01	29.52	29.93
2069	NASDAQ	OSBC	Fri, Aug 26, 2005	29.85	29.86	29.55	29.69
2068	NASDAQ	OSBC	Thu, Aug 25, 2005	29.89	30.25	29.85	29.85
2067	NASDAQ	OSBC	Wed, Aug 24, 2005	30.19	30.56	29.85	30.04
2066	NASDAQ	OSBC	Tue, Aug 23, 2005	30.12	30.22	29.85	30.03
2065	NASDAQ	OSBC	Mon, Aug 22, 2005	30.17	30.29	30.12	30.12
2064	NASDAQ	OSBC	Fri, Aug 19, 2005	30.12	30.38	30.12	30.13
2063	NASDAQ	OSBC	Thu, Aug 18, 2005	30.03	30.27	29.99	30.12
2062	NASDAQ	OSBC	Wed, Aug 17, 2005	30.15	30.34	30.03	30.07
2061	NASDAQ	OSBC	Tue, Aug 16, 2005	30.75	30.75	30.10	30.15
2060	NASDAQ	OSBC	Mon, Aug 15, 2005	30.75	30.90	30.35	30.90
2059	NASDAQ	OSBC	Fri, Aug 12, 2005	30.41	30.54	30.14	30.15
2058	NASDAQ	OSBC	Thu, Aug 11, 2005	30.33	30.63	30.33	30.51
2057	NASDAQ	OSBC	Wed, Aug 10, 2005	30.50	30.50	30.33	30.36
2056	NASDAQ	OSBC	Tue, Aug 9, 2005	31.29	31.29	30.36	30.49
2055	NASDAQ	OSBC	Mon, Aug 8, 2005	30.93	31.00	30.84	30.84
2054	NASDAQ	OSBC	Fri, Aug 5, 2005	32.10	32.10	30.93	30.93
2053	NASDAQ	OSBC	Thu, Aug 4, 2005	32.40	32.56	31.78	31.78
2052	NASDAQ	OSBC	Wed, Aug 3, 2005	32.55	33.24	32.41	32.43
2051	NASDAQ	OSBC	Tue, Aug 2, 2005	31.80	33.11	31.80	32.80
2050	NASDAQ	OSBC	Mon, Aug 1, 2005	31.85	32.04	31.83	32.04
2049	NASDAQ	OSBC	Fri, Jul 29, 2005	31.97	32.00	31.66	31.66
2048	NASDAQ	OSBC	Thu, Jul 28, 2005	31.00	32.00	30.83	31.87
2047	NASDAQ	OSBC	Wed, Jul 27, 2005	31.41	31.42	30.78	30.94
2046	NASDAQ	OSBC	Tue, Jul 26, 2005	30.74	31.50	30.51	31.50
2045	NASDAQ	OSBC	Mon, Jul 25, 2005	30.43	30.73	30.43	30.69
2044	NASDAQ	OSBC	Fri, Jul 22, 2005	30.52	30.62	30.36	30.62
2043	NASDAQ	OSBC	Thu, Jul 21, 2005	30.80	30.80	30.50	30.62
2042	NASDAQ	OSBC	Wed, Jul 20, 2005	30.51	30.85	30.51	30.85
2041	NASDAQ	OSBC	Tue, Jul 19, 2005	30.81	30.81	30.56	30.64
2040	NASDAQ	OSBC	Mon, Jul 18, 2005	30.50	30.75	30.50	30.69
2039	NASDAQ	OSBC	Fri, Jul 15, 2005	30.50	30.89	30.29	30.69
2038	NASDAQ	OSBC	Thu, Jul 14, 2005	30.92	30.95	30.50	30.59
2037	NASDAQ	OSBC	Wed, Jul 13, 2005	30.75	30.87	30.70	30.82
2036	NASDAQ	OSBC	Tue, Jul 12, 2005	30.81	30.99	30.50	30.98
2035	NASDAQ	OSBC	Mon, Jul 11, 2005	30.54	31.10	30.15	31.07
2034	NASDAQ	OSBC	Fri, Jul 8, 2005	30.24	30.50	30.05	30.43
2033	NASDAQ	OSBC	Thu, Jul 7, 2005	30.00	30.27	29.95	30.27
2032	NASDAQ	OSBC	Wed, Jul 6, 2005	30.00	30.29	29.91	30.15
2031	NASDAQ	OSBC	Tue, Jul 5, 2005	29.18	30.00	29.18	30.00
2030	NASDAQ	OSBC	Fri, Jul 1, 2005	29.24	29.67	29.24	29.47
2029	NASDAQ	OSBC	Thu, Jun 30, 2005	29.11	29.43	28.74	29.09
2028	NASDAQ	OSBC	Wed, Jun 29, 2005	28.82	29.25	28.75	29.24
2027	NASDAQ	OSBC	Tue, Jun 28, 2005	28.75	29.03	28.60	28.91
2026	NASDAQ	OSBC	Mon, Jun 27, 2005	28.86	28.91	28.55	28.66
2025	NASDAQ	OSBC	Fri, Jun 24, 2005	29.02	29.07	28.74	29.07
2024	NASDAQ	OSBC	Thu, Jun 23, 2005	29.48	29.73	29.15	29.15
2023	NASDAQ	OSBC	Wed, Jun 22, 2005	29.55	29.70	29.40	29.70
2022	NASDAQ	OSBC	Tue, Jun 21, 2005	29.12	29.63	29.12	29.45
2021	NASDAQ	OSBC	Mon, Jun 20, 2005	29.35	29.69	29.29	29.29
2020	NASDAQ	OSBC	Fri, Jun 17, 2005	29.42	29.50	29.24	29.47
2019	NASDAQ	OSBC	Thu, Jun 16, 2005	28.62	29.22	28.61	29.20
2018	NASDAQ	OSBC	Wed, Jun 15, 2005	28.50	28.98	28.50	28.89
2017	NASDAQ	OSBC	Tue, Jun 14, 2005	28.75	28.76	28.51	28.76
2016	NASDAQ	OSBC	Mon, Jun 13, 2005	28.70	28.75	28.45	28.58
2015	NASDAQ	OSBC	Fri, Jun 10, 2005	28.50	29.10	28.45	29.02
2014	NASDAQ	OSBC	Thu, Jun 9, 2005	28.36	28.69	28.35	28.42
2013	NASDAQ	OSBC	Wed, Jun 8, 2005	28.45	28.50	28.35	28.44
2012	NASDAQ	OSBC	Tue, Jun 7, 2005	28.40	28.46	28.20	28.20
2011	NASDAQ	OSBC	Mon, Jun 6, 2005	28.10	28.47	28.10	28.38
2010	NASDAQ	OSBC	Fri, Jun 3, 2005	28.50	28.75	28.14	28.14
2009	NASDAQ	OSBC	Thu, Jun 2, 2005	28.07	28.48	28.06	28.31
2008	NASDAQ	OSBC	Wed, Jun 1, 2005	28.26	28.51	28.05	28.50
2007	NASDAQ	OSBC	Tue, May 31, 2005	28.89	28.89	28.01	28.01
2006	NASDAQ	OSBC	Fri, May 27, 2005	28.02	28.80	28.02	28.70
2005	NASDAQ	OSBC	Thu, May 26, 2005	28.60	29.07	28.35	28.48
2004	NASDAQ	OSBC	Wed, May 25, 2005	28.55	28.66	28.50	28.55
2003	NASDAQ	OSBC	Tue, May 24, 2005	28.85	28.85	28.53	28.55
2002	NASDAQ	OSBC	Mon, May 23, 2005	28.51	28.80	28.51	28.69
2001	NASDAQ	OSBC	Fri, May 20, 2005	28.96	28.96	28.50	28.51
2000	NASDAQ	OSBC	Thu, May 19, 2005	29.29	29.29	28.52	28.82
1999	NASDAQ	OSBC	Wed, May 18, 2005	28.64	29.17	28.50	28.91
1998	NASDAQ	OSBC	Tue, May 17, 2005	28.56	29.00	28.33	28.83
1997	NASDAQ	OSBC	Mon, May 16, 2005	28.75	29.05	28.31	28.70
1996	NASDAQ	OSBC	Fri, May 13, 2005	29.50	29.50	28.25	28.30
1995	NASDAQ	OSBC	Thu, May 12, 2005	29.77	29.77	29.00	29.07
1994	NASDAQ	OSBC	Wed, May 11, 2005	29.73	29.73	28.91	29.19
1993	NASDAQ	OSBC	Tue, May 10, 2005	30.22	30.22	29.13	29.35
1992	NASDAQ	OSBC	Mon, May 9, 2005	29.14	30.49	29.14	30.45
1991	NASDAQ	OSBC	Fri, May 6, 2005	29.81	29.91	29.50	29.59
1990	NASDAQ	OSBC	Thu, May 5, 2005	29.01	29.72	29.01	29.72
1989	NASDAQ	OSBC	Wed, May 4, 2005	29.19	29.45	28.98	29.41
1988	NASDAQ	OSBC	Tue, May 3, 2005	28.68	29.63	28.60	29.04
1987	NASDAQ	OSBC	Mon, May 2, 2005	29.34	29.40	28.71	29.24
1986	NASDAQ	OSBC	Fri, Apr 29, 2005	30.09	30.09	29.30	29.61
1985	NASDAQ	OSBC	Thu, Apr 28, 2005	30.11	30.50	29.57	29.57
1984	NASDAQ	OSBC	Wed, Apr 27, 2005	30.52	30.52	30.05	30.32
1983	NASDAQ	OSBC	Tue, Apr 26, 2005	30.68	30.70	30.06	30.44
1982	NASDAQ	OSBC	Mon, Apr 25, 2005	30.50	30.88	30.40	30.75
1981	NASDAQ	OSBC	Fri, Apr 22, 2005	30.80	30.80	30.26	30.26
1980	NASDAQ	OSBC	Thu, Apr 21, 2005	30.87	31.26	30.70	31.25
1979	NASDAQ	OSBC	Wed, Apr 20, 2005	30.70	30.93	30.31	30.40
1978	NASDAQ	OSBC	Tue, Apr 19, 2005	30.45	31.01	30.45	30.82
1977	NASDAQ	OSBC	Mon, Apr 18, 2005	30.19	30.59	29.75	30.23
1976	NASDAQ	OSBC	Fri, Apr 15, 2005	30.63	30.88	30.11	30.19
1975	NASDAQ	OSBC	Thu, Apr 14, 2005	30.70	30.77	30.32	30.42
1974	NASDAQ	OSBC	Wed, Apr 13, 2005	31.32	31.33	30.63	30.63
1973	NASDAQ	OSBC	Tue, Apr 12, 2005	30.79	31.51	30.60	31.30
1972	NASDAQ	OSBC	Mon, Apr 11, 2005	30.85	30.85	30.50	30.60
1971	NASDAQ	OSBC	Fri, Apr 8, 2005	31.60	31.60	30.38	30.60
1970	NASDAQ	OSBC	Thu, Apr 7, 2005	31.20	31.57	30.95	31.46
1969	NASDAQ	OSBC	Wed, Apr 6, 2005	31.25	31.59	30.97	31.38
1968	NASDAQ	OSBC	Tue, Apr 5, 2005	30.49	31.20	30.39	31.20
1967	NASDAQ	OSBC	Mon, Apr 4, 2005	30.70	30.70	30.31	30.48
1966	NASDAQ	OSBC	Fri, Apr 1, 2005	30.40	30.77	30.20	30.48
1965	NASDAQ	OSBC	Thu, Mar 31, 2005	30.73	30.73	29.52	30.18
1964	NASDAQ	OSBC	Wed, Mar 30, 2005	30.36	30.72	30.06	30.70
1963	NASDAQ	OSBC	Tue, Mar 29, 2005	30.84	30.99	29.90	29.90
1962	NASDAQ	OSBC	Mon, Mar 28, 2005	30.63	30.84	30.38	30.57
1961	NASDAQ	OSBC	Thu, Mar 24, 2005	30.19	30.99	29.90	30.19
1960	NASDAQ	OSBC	Wed, Mar 23, 2005	31.24	31.24	29.50	29.70
1959	NASDAQ	OSBC	Tue, Mar 22, 2005	30.63	31.95	30.58	30.94
1958	NASDAQ	OSBC	Mon, Mar 21, 2005	31.43	31.50	31.00	31.06
1957	NASDAQ	OSBC	Fri, Mar 18, 2005	32.19	32.19	31.02	31.02
1956	NASDAQ	OSBC	Thu, Mar 17, 2005	31.76	32.08	31.76	31.92
1955	NASDAQ	OSBC	Wed, Mar 16, 2005	31.85	32.41	31.76	31.87
1954	NASDAQ	OSBC	Tue, Mar 15, 2005	32.44	32.74	31.91	32.15
1953	NASDAQ	OSBC	Mon, Mar 14, 2005	32.52	32.75	32.05	32.61
1952	NASDAQ	OSBC	Fri, Mar 11, 2005	32.00	32.10	31.60	31.92
1951	NASDAQ	OSBC	Thu, Mar 10, 2005	32.29	32.47	31.29	31.55
1950	NASDAQ	OSBC	Wed, Mar 9, 2005	32.53	32.84	32.05	32.41
1949	NASDAQ	OSBC	Tue, Mar 8, 2005	32.71	32.97	32.46	32.83
1948	NASDAQ	OSBC	Mon, Mar 7, 2005	33.40	33.40	32.70	32.80
1947	NASDAQ	OSBC	Fri, Mar 4, 2005	32.85	33.25	32.41	33.12
1946	NASDAQ	OSBC	Thu, Mar 3, 2005	32.99	33.00	32.18	32.66
1945	NASDAQ	OSBC	Wed, Mar 2, 2005	32.39	33.43	32.09	32.79
1944	NASDAQ	OSBC	Tue, Mar 1, 2005	32.06	32.98	31.97	32.93
1943	NASDAQ	OSBC	Mon, Feb 28, 2005	33.40	33.40	32.22	32.72
1942	NASDAQ	OSBC	Fri, Feb 25, 2005	33.01	33.39	32.60	32.99
1941	NASDAQ	OSBC	Thu, Feb 24, 2005	33.66	33.85	32.67	32.99
1940	NASDAQ	OSBC	Wed, Feb 23, 2005	32.41	32.41	31.73	32.18
1939	NASDAQ	OSBC	Tue, Feb 22, 2005	33.26	33.26	31.74	31.74
1938	NASDAQ	OSBC	Fri, Feb 18, 2005	34.00	34.22	33.27	33.34
1937	NASDAQ	OSBC	Thu, Feb 17, 2005	35.00	35.00	33.56	33.56
1936	NASDAQ	OSBC	Wed, Feb 16, 2005	34.00	35.31	34.00	34.81
1935	NASDAQ	OSBC	Tue, Feb 15, 2005	34.24	34.50	33.88	34.40
1934	NASDAQ	OSBC	Mon, Feb 14, 2005	34.35	34.50	33.75	34.25
1933	NASDAQ	OSBC	Fri, Feb 11, 2005	33.50	34.50	33.50	34.35
1932	NASDAQ	OSBC	Thu, Feb 10, 2005	33.50	34.10	33.25	33.95
1931	NASDAQ	OSBC	Wed, Feb 9, 2005	33.50	34.12	33.00	33.50
1930	NASDAQ	OSBC	Tue, Feb 8, 2005	33.95	34.00	33.71	34.00
1929	NASDAQ	OSBC	Mon, Feb 7, 2005	33.24	34.08	32.99	34.06
1928	NASDAQ	OSBC	Fri, Feb 4, 2005	32.90	33.37	32.74	33.25
1927	NASDAQ	OSBC	Thu, Feb 3, 2005	32.84	33.14	32.02	32.81
1926	NASDAQ	OSBC	Wed, Feb 2, 2005	31.90	32.70	31.76	32.57
1925	NASDAQ	OSBC	Tue, Feb 1, 2005	32.09	32.09	31.41	31.93
1924	NASDAQ	OSBC	Mon, Jan 31, 2005	31.50	32.03	31.36	31.69
1923	NASDAQ	OSBC	Fri, Jan 28, 2005	31.33	31.68	30.90	31.38
1922	NASDAQ	OSBC	Thu, Jan 27, 2005	31.50	32.08	31.19	31.19
1921	NASDAQ	OSBC	Wed, Jan 26, 2005	30.98	31.50	30.25	31.49
1920	NASDAQ	OSBC	Tue, Jan 25, 2005	30.49	30.80	30.20	30.47
1919	NASDAQ	OSBC	Mon, Jan 24, 2005	30.49	30.49	29.85	29.85
1918	NASDAQ	OSBC	Fri, Jan 21, 2005	29.89	30.15	29.85	29.96
1917	NASDAQ	OSBC	Thu, Jan 20, 2005	30.51	30.51	29.70	29.85
1916	NASDAQ	OSBC	Wed, Jan 19, 2005	30.85	31.01	30.32	30.32
1915	NASDAQ	OSBC	Tue, Jan 18, 2005	30.52	31.15	30.52	30.89
1914	NASDAQ	OSBC	Fri, Jan 14, 2005	31.30	31.30	30.55	30.78
1913	NASDAQ	OSBC	Thu, Jan 13, 2005	30.51	31.20	30.50	30.78
1912	NASDAQ	OSBC	Wed, Jan 12, 2005	30.87	31.30	30.48	30.77
1911	NASDAQ	OSBC	Tue, Jan 11, 2005	31.30	31.30	30.88	30.88
1910	NASDAQ	OSBC	Mon, Jan 10, 2005	30.10	31.25	30.10	31.14
1909	NASDAQ	OSBC	Fri, Jan 7, 2005	31.60	31.60	30.18	30.18
1908	NASDAQ	OSBC	Thu, Jan 6, 2005	31.55	31.55	30.90	31.45
1907	NASDAQ	OSBC	Wed, Jan 5, 2005	31.36	31.67	30.18	30.77
1906	NASDAQ	OSBC	Tue, Jan 4, 2005	32.20	32.20	30.86	31.00
1905	NASDAQ	OSBC	Mon, Jan 3, 2005	32.22	32.22	31.29	31.37
1904	NASDAQ	OSBC	Fri, Dec 31, 2004	32.00	32.22	31.88	31.88
1903	NASDAQ	OSBC	Thu, Dec 30, 2004	32.19	32.24	32.15	32.15
1902	NASDAQ	OSBC	Wed, Dec 29, 2004	32.19	32.47	32.19	32.20
1901	NASDAQ	OSBC	Tue, Dec 28, 2004	32.45	32.65	32.33	32.65
1900	NASDAQ	OSBC	Mon, Dec 27, 2004	33.00	33.00	32.31	32.40
1899	NASDAQ	OSBC	Thu, Dec 23, 2004	32.83	32.84	32.39	32.39
1898	NASDAQ	OSBC	Wed, Dec 22, 2004	32.06	33.00	32.06	32.45
1897	NASDAQ	OSBC	Tue, Dec 21, 2004	33.24	33.24	32.50	32.59
1896	NASDAQ	OSBC	Mon, Dec 20, 2004	32.20	32.90	32.20	32.20
1895	NASDAQ	OSBC	Fri, Dec 17, 2004	32.38	33.25	32.21	32.66
1894	NASDAQ	OSBC	Thu, Dec 16, 2004	32.90	33.30	32.79	32.87
1893	NASDAQ	OSBC	Wed, Dec 15, 2004	32.20	32.85	32.20	32.83
1892	NASDAQ	OSBC	Tue, Dec 14, 2004	32.24	32.67	32.24	32.65
1891	NASDAQ	OSBC	Mon, Dec 13, 2004	32.38	32.73	32.08	32.40
1890	NASDAQ	OSBC	Fri, Dec 10, 2004	33.25	33.25	32.20	32.35
1889	NASDAQ	OSBC	Thu, Dec 9, 2004	33.25	33.25	32.20	32.31
1888	NASDAQ	OSBC	Wed, Dec 8, 2004	32.87	32.91	32.28	32.56
1887	NASDAQ	OSBC	Tue, Dec 7, 2004	33.75	33.75	32.30	32.34
1886	NASDAQ	OSBC	Mon, Dec 6, 2004	33.70	33.70	33.53	33.55
1885	NASDAQ	OSBC	Fri, Dec 3, 2004	34.25	34.73	33.69	33.69
1884	NASDAQ	OSBC	Thu, Dec 2, 2004	34.10	34.96	33.63	34.73
1883	NASDAQ	OSBC	Wed, Dec 1, 2004	32.59	34.16	32.59	34.15
1882	NASDAQ	OSBC	Tue, Nov 30, 2004	31.51	32.59	31.51	32.59
1881	NASDAQ	OSBC	Mon, Nov 29, 2004	31.24	32.15	31.01	32.12
1880	NASDAQ	OSBC	Fri, Nov 26, 2004	31.48	31.54	31.23	31.31
1879	NASDAQ	OSBC	Wed, Nov 24, 2004	31.25	32.15	31.07	31.07
1878	NASDAQ	OSBC	Tue, Nov 23, 2004	31.07	31.25	30.91	31.10
1877	NASDAQ	OSBC	Mon, Nov 22, 2004	31.07	31.07	31.00	31.07
1876	NASDAQ	OSBC	Fri, Nov 19, 2004	31.25	31.41	30.95	30.95
1875	NASDAQ	OSBC	Thu, Nov 18, 2004	31.66	31.70	31.53	31.57
1874	NASDAQ	OSBC	Wed, Nov 17, 2004	32.17	32.21	31.63	31.78
1873	NASDAQ	OSBC	Tue, Nov 16, 2004	31.85	32.21	31.46	31.48
1872	NASDAQ	OSBC	Mon, Nov 15, 2004	32.41	32.45	32.17	32.25
1871	NASDAQ	OSBC	Fri, Nov 12, 2004	32.32	32.45	31.97	32.41
1870	NASDAQ	OSBC	Thu, Nov 11, 2004	32.69	33.23	32.01	32.33
1869	NASDAQ	OSBC	Wed, Nov 10, 2004	31.39	32.69	31.34	32.61
1868	NASDAQ	OSBC	Tue, Nov 9, 2004	31.19	31.35	30.74	31.35
1867	NASDAQ	OSBC	Mon, Nov 8, 2004	30.94	31.04	30.74	30.74
1866	NASDAQ	OSBC	Fri, Nov 5, 2004	31.19	31.19	30.86	30.99
1865	NASDAQ	OSBC	Thu, Nov 4, 2004	30.43	31.00	30.35	31.00
1864	NASDAQ	OSBC	Wed, Nov 3, 2004	30.06	30.46	30.06	30.46
1863	NASDAQ	OSBC	Tue, Nov 2, 2004	30.00	30.14	29.72	29.86
1862	NASDAQ	OSBC	Mon, Nov 1, 2004	29.50	29.86	29.50	29.85
1861	NASDAQ	OSBC	Fri, Oct 29, 2004	29.66	29.80	29.37	29.37
1860	NASDAQ	OSBC	Thu, Oct 28, 2004	29.45	29.99	29.45	29.47
1859	NASDAQ	OSBC	Wed, Oct 27, 2004	28.99	29.88	28.88	29.88
1858	NASDAQ	OSBC	Tue, Oct 26, 2004	28.35	29.48	28.35	29.48
1857	NASDAQ	OSBC	Mon, Oct 25, 2004	28.25	29.27	28.07	29.27
1856	NASDAQ	OSBC	Fri, Oct 22, 2004	29.10	29.13	28.52	28.52
1855	NASDAQ	OSBC	Thu, Oct 21, 2004	29.11	29.39	28.80	29.06
1854	NASDAQ	OSBC	Wed, Oct 20, 2004	29.38	29.49	28.66	29.49
1853	NASDAQ	OSBC	Tue, Oct 19, 2004	29.09	29.18	28.81	28.81
1852	NASDAQ	OSBC	Mon, Oct 18, 2004	28.55	29.21	28.41	29.18
1851	NASDAQ	OSBC	Fri, Oct 15, 2004	28.96	29.14	28.52	28.84
1850	NASDAQ	OSBC	Thu, Oct 14, 2004	28.80	28.90	28.50	28.50
1849	NASDAQ	OSBC	Wed, Oct 13, 2004	28.57	29.15	28.57	28.97
1848	NASDAQ	OSBC	Tue, Oct 12, 2004	28.54	28.98	28.51	28.96
1847	NASDAQ	OSBC	Mon, Oct 11, 2004	28.66	28.79	28.65	28.72
1846	NASDAQ	OSBC	Fri, Oct 8, 2004	28.54	28.88	28.54	28.60
1845	NASDAQ	OSBC	Thu, Oct 7, 2004	28.35	28.88	28.28	28.31
1844	NASDAQ	OSBC	Wed, Oct 6, 2004	28.69	28.75	28.51	28.75
1843	NASDAQ	OSBC	Tue, Oct 5, 2004	28.71	28.71	27.86	28.34
1842	NASDAQ	OSBC	Mon, Oct 4, 2004	28.74	28.74	28.02	28.14
1841	NASDAQ	OSBC	Fri, Oct 1, 2004	27.58	28.47	27.58	28.20
1840	NASDAQ	OSBC	Thu, Sep 30, 2004	27.00	27.97	27.00	27.97
1839	NASDAQ	OSBC	Wed, Sep 29, 2004	26.45	27.00	26.45	27.00
1838	NASDAQ	OSBC	Tue, Sep 28, 2004	26.79	26.90	26.37	26.90
1837	NASDAQ	OSBC	Mon, Sep 27, 2004	26.88	27.16	26.37	26.41
1836	NASDAQ	OSBC	Fri, Sep 24, 2004	27.42	27.42	26.80	26.80
1835	NASDAQ	OSBC	Thu, Sep 23, 2004	26.88	27.20	26.85	26.86
1834	NASDAQ	OSBC	Wed, Sep 22, 2004	27.75	27.75	26.86	27.09
1833	NASDAQ	OSBC	Tue, Sep 21, 2004	27.76	28.00	27.75	27.99
1832	NASDAQ	OSBC	Mon, Sep 20, 2004	27.94	27.94	27.50	27.80
1831	NASDAQ	OSBC	Fri, Sep 17, 2004	27.79	28.70	27.49	27.61
1830	NASDAQ	OSBC	Thu, Sep 16, 2004	27.74	27.74	27.05	27.73
1829	NASDAQ	OSBC	Wed, Sep 15, 2004	27.33	27.98	26.80	27.98
1828	NASDAQ	OSBC	Tue, Sep 14, 2004	27.50	27.66	26.98	27.21
1827	NASDAQ	OSBC	Mon, Sep 13, 2004	27.47	28.29	27.47	28.00
1826	NASDAQ	OSBC	Fri, Sep 10, 2004	28.00	28.25	27.66	28.20
1825	NASDAQ	OSBC	Thu, Sep 9, 2004	27.55	28.53	27.55	28.17
1824	NASDAQ	OSBC	Wed, Sep 8, 2004	28.70	28.70	27.63	27.63
1823	NASDAQ	OSBC	Tue, Sep 7, 2004	28.00	28.75	27.56	28.74
1822	NASDAQ	OSBC	Fri, Sep 3, 2004	27.78	27.99	27.16	27.99
1821	NASDAQ	OSBC	Thu, Sep 2, 2004	27.73	27.77	27.19	27.77
1820	NASDAQ	OSBC	Wed, Sep 1, 2004	27.01	28.25	26.22	27.01
1819	NASDAQ	OSBC	Tue, Aug 31, 2004	26.69	26.97	26.40	26.97
1818	NASDAQ	OSBC	Mon, Aug 30, 2004	26.50	26.96	26.50	26.51
1817	NASDAQ	OSBC	Fri, Aug 27, 2004	26.50	26.93	26.50	26.82
1816	NASDAQ	OSBC	Thu, Aug 26, 2004	26.11	27.09	26.11	26.96
1815	NASDAQ	OSBC	Wed, Aug 25, 2004	26.11	26.96	26.11	26.96
1814	NASDAQ	OSBC	Tue, Aug 24, 2004	26.40	26.82	26.25	26.61
1813	NASDAQ	OSBC	Mon, Aug 23, 2004	26.24	26.59	26.05	26.20
1812	NASDAQ	OSBC	Fri, Aug 20, 2004	25.86	26.12	25.80	26.12
1811	NASDAQ	OSBC	Thu, Aug 19, 2004	25.52	25.98	25.52	25.60
1810	NASDAQ	OSBC	Wed, Aug 18, 2004	25.20	26.00	25.20	25.99
1809	NASDAQ	OSBC	Tue, Aug 17, 2004	26.05	26.05	25.20	25.26
1808	NASDAQ	OSBC	Mon, Aug 16, 2004	25.49	25.88	25.25	25.65
1807	NASDAQ	OSBC	Fri, Aug 13, 2004	25.45	25.45	24.99	25.16
1806	NASDAQ	OSBC	Thu, Aug 12, 2004	25.20	25.63	25.00	25.11
1805	NASDAQ	OSBC	Wed, Aug 11, 2004	25.57	25.77	25.20	25.47
1804	NASDAQ	OSBC	Tue, Aug 10, 2004	25.51	25.82	25.51	25.78
1803	NASDAQ	OSBC	Mon, Aug 9, 2004	25.32	25.72	25.12	25.12
1802	NASDAQ	OSBC	Fri, Aug 6, 2004	25.51	25.92	25.32	25.32
1801	NASDAQ	OSBC	Thu, Aug 5, 2004	25.52	26.03	25.49	25.94
1800	NASDAQ	OSBC	Wed, Aug 4, 2004	25.51	26.19	25.51	25.79
1799	NASDAQ	OSBC	Tue, Aug 3, 2004	25.60	26.39	25.50	25.66
1798	NASDAQ	OSBC	Mon, Aug 2, 2004	25.20	25.96	25.20	25.58
1797	NASDAQ	OSBC	Fri, Jul 30, 2004	25.98	26.27	25.71	25.86
1796	NASDAQ	OSBC	Thu, Jul 29, 2004	26.11	26.11	25.28	25.88
1795	NASDAQ	OSBC	Wed, Jul 28, 2004	26.10	26.10	25.38	25.83
1794	NASDAQ	OSBC	Tue, Jul 27, 2004	25.70	25.91	25.70	25.90
1793	NASDAQ	OSBC	Mon, Jul 26, 2004	25.77	25.77	25.35	25.59
1792	NASDAQ	OSBC	Fri, Jul 23, 2004	25.78	25.78	25.31	25.31
1791	NASDAQ	OSBC	Thu, Jul 22, 2004	25.87	25.87	25.38	25.59
1790	NASDAQ	OSBC	Wed, Jul 21, 2004	25.60	25.86	25.37	25.37
1789	NASDAQ	OSBC	Tue, Jul 20, 2004	25.44	25.67	25.20	25.67
1788	NASDAQ	OSBC	Mon, Jul 19, 2004	25.75	25.75	25.20	25.40
1787	NASDAQ	OSBC	Fri, Jul 16, 2004	25.13	25.69	25.13	25.34
1786	NASDAQ	OSBC	Thu, Jul 15, 2004	25.21	25.74	25.16	25.16
1785	NASDAQ	OSBC	Wed, Jul 14, 2004	25.65	25.90	25.15	25.37
1784	NASDAQ	OSBC	Tue, Jul 13, 2004	25.40	25.75	25.13	25.73
1783	NASDAQ	OSBC	Mon, Jul 12, 2004	25.14	25.40	25.13	25.19
1782	NASDAQ	OSBC	Fri, Jul 9, 2004	25.00	25.39	25.00	25.38
1781	NASDAQ	OSBC	Thu, Jul 8, 2004	25.45	25.95	24.88	25.00
1780	NASDAQ	OSBC	Wed, Jul 7, 2004	25.40	25.77	25.40	25.41
1779	NASDAQ	OSBC	Tue, Jul 6, 2004	25.97	25.97	25.44	25.44
1778	NASDAQ	OSBC	Fri, Jul 2, 2004	26.37	26.37	25.65	26.36
1777	NASDAQ	OSBC	Thu, Jul 1, 2004	26.43	26.43	25.69	25.69
1776	NASDAQ	OSBC	Wed, Jun 30, 2004	26.49	26.50	25.90	26.38
1775	NASDAQ	OSBC	Tue, Jun 29, 2004	25.51	26.50	25.50	26.50
1774	NASDAQ	OSBC	Mon, Jun 28, 2004	25.98	26.15	25.71	25.89
1773	NASDAQ	OSBC	Fri, Jun 25, 2004	25.79	26.17	25.39	26.16
1772	NASDAQ	OSBC	Thu, Jun 24, 2004	25.44	25.88	25.00	25.19
1771	NASDAQ	OSBC	Wed, Jun 23, 2004	25.50	25.97	25.02	25.02
1770	NASDAQ	OSBC	Tue, Jun 22, 2004	24.95	25.49	24.89	25.20
1769	NASDAQ	OSBC	Mon, Jun 21, 2004	24.90	25.33	24.90	25.23
1768	NASDAQ	OSBC	Fri, Jun 18, 2004	25.32	25.83	24.90	24.90
1767	NASDAQ	OSBC	Thu, Jun 17, 2004	25.00	25.19	24.85	25.00
1766	NASDAQ	OSBC	Wed, Jun 16, 2004	24.49	24.99	24.09	24.61
1765	NASDAQ	OSBC	Tue, Jun 15, 2004	24.08	24.34	24.08	24.13
1764	NASDAQ	OSBC	Mon, Jun 14, 2004	24.14	24.14	24.08	24.08
1763	NASDAQ	OSBC	Thu, Jun 10, 2004	24.09	24.61	24.09	24.14
1762	NASDAQ	OSBC	Wed, Jun 9, 2004	24.62	24.62	24.08	24.08
1761	NASDAQ	OSBC	Tue, Jun 8, 2004	24.52	24.59	24.21	24.56
1760	NASDAQ	OSBC	Mon, Jun 7, 2004	24.24	24.50	24.06	24.50
1759	NASDAQ	OSBC	Fri, Jun 4, 2004	24.25	24.35	24.03	24.07
1758	NASDAQ	OSBC	Thu, Jun 3, 2004	24.33	24.33	24.03	24.03
1757	NASDAQ	OSBC	Wed, Jun 2, 2004	24.29	24.62	24.01	24.25
1756	NASDAQ	OSBC	Tue, Jun 1, 2004	24.22	24.22	24.01	24.08
1755	NASDAQ	OSBC	Fri, May 28, 2004	23.99	24.14	23.98	24.05
1754	NASDAQ	OSBC	Thu, May 27, 2004	24.32	24.32	23.98	24.09
1753	NASDAQ	OSBC	Wed, May 26, 2004	24.10	24.15	23.88	24.15
1752	NASDAQ	OSBC	Tue, May 25, 2004	23.31	23.81	23.20	23.81
1751	NASDAQ	OSBC	Mon, May 24, 2004	23.36	23.60	23.13	23.31
1750	NASDAQ	OSBC	Fri, May 21, 2004	23.56	23.56	23.16	23.32
1749	NASDAQ	OSBC	Thu, May 20, 2004	23.60	24.09	23.06	23.12
1748	NASDAQ	OSBC	Wed, May 19, 2004	24.27	24.27	23.45	23.45
1747	NASDAQ	OSBC	Tue, May 18, 2004	23.45	24.30	23.45	23.93
1746	NASDAQ	OSBC	Mon, May 17, 2004	23.82	23.82	23.30	23.55
1745	NASDAQ	OSBC	Fri, May 14, 2004	23.88	23.93	23.50	23.88
1744	NASDAQ	OSBC	Thu, May 13, 2004	23.86	24.12	23.61	23.61
1743	NASDAQ	OSBC	Wed, May 12, 2004	23.61	23.61	23.28	23.55
1742	NASDAQ	OSBC	Tue, May 11, 2004	24.02	24.02	23.61	23.62
1741	NASDAQ	OSBC	Mon, May 10, 2004	24.52	24.52	23.63	23.73
1740	NASDAQ	OSBC	Fri, May 7, 2004	25.38	25.49	24.16	24.16
1739	NASDAQ	OSBC	Thu, May 6, 2004	25.76	25.76	25.00	25.16
1738	NASDAQ	OSBC	Wed, May 5, 2004	26.00	26.00	25.70	25.95
1737	NASDAQ	OSBC	Tue, May 4, 2004	25.59	26.08	25.59	25.64
1736	NASDAQ	OSBC	Mon, May 3, 2004	25.57	26.05	25.57	25.87
1735	NASDAQ	OSBC	Fri, Apr 30, 2004	26.07	26.15	25.65	25.65
1734	NASDAQ	OSBC	Thu, Apr 29, 2004	25.98	26.36	25.98	26.15
1733	NASDAQ	OSBC	Wed, Apr 28, 2004	26.08	26.38	25.98	25.98
1732	NASDAQ	OSBC	Tue, Apr 27, 2004	26.37	26.38	26.17	26.20
1731	NASDAQ	OSBC	Mon, Apr 26, 2004	26.37	26.37	26.02	26.13
1730	NASDAQ	OSBC	Fri, Apr 23, 2004	26.51	26.51	25.51	25.88
1729	NASDAQ	OSBC	Thu, Apr 22, 2004	25.90	26.60	25.66	26.38
1728	NASDAQ	OSBC	Wed, Apr 21, 2004	26.07	26.10	25.53	26.10
1727	NASDAQ	OSBC	Tue, Apr 20, 2004	26.01	26.58	25.95	25.95
1726	NASDAQ	OSBC	Mon, Apr 19, 2004	26.06	26.35	26.00	26.35
1725	NASDAQ	OSBC	Fri, Apr 16, 2004	25.51	25.95	25.51	25.65
1724	NASDAQ	OSBC	Thu, Apr 15, 2004	25.80	25.80	25.43	25.50
1723	NASDAQ	OSBC	Wed, Apr 14, 2004	26.09	26.13	25.38	25.39
1722	NASDAQ	OSBC	Tue, Apr 13, 2004	27.00	27.00	26.05	26.24
1721	NASDAQ	OSBC	Mon, Apr 12, 2004	27.00	27.00	26.48	26.72
1720	NASDAQ	OSBC	Thu, Apr 8, 2004	26.92	26.92	26.33	26.33
1719	NASDAQ	OSBC	Wed, Apr 7, 2004	26.94	26.94	26.80	26.90
1718	NASDAQ	OSBC	Tue, Apr 6, 2004	26.72	27.05	26.72	26.81
1717	NASDAQ	OSBC	Mon, Apr 5, 2004	26.80	27.00	26.80	27.00
1716	NASDAQ	OSBC	Fri, Apr 2, 2004	26.03	26.70	26.03	26.70
1715	NASDAQ	OSBC	Thu, Apr 1, 2004	25.99	26.10	25.96	26.10
1714	NASDAQ	OSBC	Wed, Mar 31, 2004	25.85	25.99	25.71	25.71
1713	NASDAQ	OSBC	Tue, Mar 30, 2004	25.92	26.00	25.81	25.81
1712	NASDAQ	OSBC	Mon, Mar 29, 2004	25.76	26.01	25.76	26.00
1711	NASDAQ	OSBC	Fri, Mar 26, 2004	25.89	26.00	25.59	25.92
1710	NASDAQ	OSBC	Thu, Mar 25, 2004	25.73	25.96	25.64	25.90
1709	NASDAQ	OSBC	Wed, Mar 24, 2004	25.50	25.76	25.48	25.72
1708	NASDAQ	OSBC	Tue, Mar 23, 2004	25.46	25.75	25.45	25.50
1707	NASDAQ	OSBC	Mon, Mar 22, 2004	25.48	25.84	25.45	25.56
1706	NASDAQ	OSBC	Fri, Mar 19, 2004	25.84	25.91	25.45	25.50
1705	NASDAQ	OSBC	Thu, Mar 18, 2004	25.72	25.84	25.45	25.84
1704	NASDAQ	OSBC	Wed, Mar 17, 2004	25.67	25.90	25.55	25.90
1703	NASDAQ	OSBC	Tue, Mar 16, 2004	25.45	25.67	25.42	25.61
1702	NASDAQ	OSBC	Mon, Mar 15, 2004	25.62	25.72	25.25	25.25
1701	NASDAQ	OSBC	Fri, Mar 12, 2004	25.46	25.75	25.45	25.75
1700	NASDAQ	OSBC	Thu, Mar 11, 2004	25.57	25.60	25.44	25.45
1699	NASDAQ	OSBC	Wed, Mar 10, 2004	25.58	25.58	25.45	25.45
1698	NASDAQ	OSBC	Tue, Mar 9, 2004	25.54	25.63	25.45	25.45
1697	NASDAQ	OSBC	Mon, Mar 8, 2004	25.46	25.75	25.45	25.45
1696	NASDAQ	OSBC	Fri, Mar 5, 2004	25.59	25.71	25.46	25.53
1695	NASDAQ	OSBC	Thu, Mar 4, 2004	25.46	25.63	25.46	25.63
1694	NASDAQ	OSBC	Wed, Mar 3, 2004	25.61	25.61	25.45	25.52
1693	NASDAQ	OSBC	Tue, Mar 2, 2004	25.65	25.65	25.45	25.45
1692	NASDAQ	OSBC	Mon, Mar 1, 2004	25.47	25.61	25.45	25.61
1691	NASDAQ	OSBC	Fri, Feb 27, 2004	25.50	25.67	25.45	25.47
1690	NASDAQ	OSBC	Thu, Feb 26, 2004	25.69	25.75	25.51	25.56
1689	NASDAQ	OSBC	Wed, Feb 25, 2004	25.45	25.69	25.45	25.60
1688	NASDAQ	OSBC	Tue, Feb 24, 2004	25.47	25.70	25.47	25.70
1687	NASDAQ	OSBC	Mon, Feb 23, 2004	25.48	25.74	25.48	25.51
1686	NASDAQ	OSBC	Fri, Feb 20, 2004	25.60	25.74	25.48	25.48
1685	NASDAQ	OSBC	Thu, Feb 19, 2004	25.81	25.81	25.45	25.51
1684	NASDAQ	OSBC	Wed, Feb 18, 2004	25.87	25.87	25.55	25.55
1683	NASDAQ	OSBC	Tue, Feb 17, 2004	25.37	25.65	25.37	25.65
1682	NASDAQ	OSBC	Fri, Feb 13, 2004	25.45	25.89	25.37	25.52
1681	NASDAQ	OSBC	Thu, Feb 12, 2004	25.65	26.00	25.41	25.41
1680	NASDAQ	OSBC	Wed, Feb 11, 2004	25.42	26.00	25.42	26.00
1679	NASDAQ	OSBC	Tue, Feb 10, 2004	25.73	25.88	25.30	25.88
1678	NASDAQ	OSBC	Mon, Feb 9, 2004	25.50	25.60	25.30	25.37
1677	NASDAQ	OSBC	Fri, Feb 6, 2004	25.74	25.96	25.34	25.60
1676	NASDAQ	OSBC	Thu, Feb 5, 2004	25.28	25.51	25.26	25.33
1675	NASDAQ	OSBC	Wed, Feb 4, 2004	25.24	25.40	25.16	25.26
1674	NASDAQ	OSBC	Tue, Feb 3, 2004	25.25	25.42	25.23	25.24
1673	NASDAQ	OSBC	Mon, Feb 2, 2004	25.30	25.61	25.16	25.43
1672	NASDAQ	OSBC	Fri, Jan 30, 2004	25.50	25.62	25.30	25.30
1671	NASDAQ	OSBC	Thu, Jan 29, 2004	25.50	25.63	25.16	25.40
1670	NASDAQ	OSBC	Wed, Jan 28, 2004	25.50	25.54	25.38	25.38
1669	NASDAQ	OSBC	Tue, Jan 27, 2004	25.39	25.68	25.39	25.68
1668	NASDAQ	OSBC	Mon, Jan 26, 2004	25.21	25.70	25.21	25.70
1667	NASDAQ	OSBC	Fri, Jan 23, 2004	25.45	25.50	25.25	25.26
1666	NASDAQ	OSBC	Thu, Jan 22, 2004	25.40	25.40	25.15	25.15
1665	NASDAQ	OSBC	Wed, Jan 21, 2004	25.62	25.62	25.15	25.18
1664	NASDAQ	OSBC	Tue, Jan 20, 2004	25.62	25.90	25.20	25.34
1663	NASDAQ	OSBC	Fri, Jan 16, 2004	25.38	26.00	25.20	26.00
1662	NASDAQ	OSBC	Thu, Jan 15, 2004	25.25	25.38	25.17	25.38
1661	NASDAQ	OSBC	Wed, Jan 14, 2004	24.97	25.45	24.97	25.17
1660	NASDAQ	OSBC	Tue, Jan 13, 2004	25.40	25.40	24.80	25.21
1659	NASDAQ	OSBC	Mon, Jan 12, 2004	25.98	25.98	24.00	25.53
1658	NASDAQ	OSBC	Fri, Jan 9, 2004	25.50	25.50	24.80	25.29
1657	NASDAQ	OSBC	Thu, Jan 8, 2004	25.00	25.38	25.00	25.00
1656	NASDAQ	OSBC	Wed, Jan 7, 2004	25.00	25.00	24.77	24.80
1655	NASDAQ	OSBC	Tue, Jan 6, 2004	25.50	25.50	25.00	25.00
1654	NASDAQ	OSBC	Mon, Jan 5, 2004	25.50	25.50	24.79	24.88
1653	NASDAQ	OSBC	Fri, Jan 2, 2004	26.00	26.00	24.77	25.33
1652	NASDAQ	OSBC	Wed, Dec 31, 2003	25.18	25.50	24.74	24.75
1651	NASDAQ	OSBC	Tue, Dec 30, 2003	25.90	25.97	25.35	25.97
1650	NASDAQ	OSBC	Mon, Dec 29, 2003	25.38	25.99	25.38	25.90
1649	NASDAQ	OSBC	Fri, Dec 26, 2003	24.89	25.09	24.89	25.09
1648	NASDAQ	OSBC	Wed, Dec 24, 2003	24.78	25.00	24.78	25.00
1647	NASDAQ	OSBC	Tue, Dec 23, 2003	24.34	25.00	24.34	24.98
1646	NASDAQ	OSBC	Mon, Dec 22, 2003	24.45	24.50	24.43	24.44
1645	NASDAQ	OSBC	Fri, Dec 19, 2003	25.57	25.57	24.45	24.50
1644	NASDAQ	OSBC	Thu, Dec 18, 2003	24.90	25.23	24.79	25.23
1643	NASDAQ	OSBC	Wed, Dec 17, 2003	25.01	25.01	24.80	24.80
1642	NASDAQ	OSBC	Tue, Dec 16, 2003	25.02	25.12	24.86	25.08
1641	NASDAQ	OSBC	Mon, Dec 15, 2003	25.55	25.65	24.94	24.94
1640	NASDAQ	OSBC	Fri, Dec 12, 2003	24.94	25.50	24.94	25.50
1639	NASDAQ	OSBC	Thu, Dec 11, 2003	25.18	25.30	25.00	25.30
1638	NASDAQ	OSBC	Wed, Dec 10, 2003	25.25	25.43	24.73	25.16
1637	NASDAQ	OSBC	Tue, Dec 9, 2003	25.15	25.50	25.01	25.25
1636	NASDAQ	OSBC	Mon, Dec 8, 2003	24.94	25.30	24.73	25.30
1635	NASDAQ	OSBC	Fri, Dec 5, 2003	24.43	25.30	24.38	24.63
1634	NASDAQ	OSBC	Thu, Dec 4, 2003	24.96	25.25	24.46	25.25
1633	NASDAQ	OSBC	Wed, Dec 3, 2003	25.30	25.30	24.98	25.04
1632	NASDAQ	OSBC	Tue, Dec 2, 2003	25.39	25.39	25.05	25.20
1631	NASDAQ	OSBC	Mon, Dec 1, 2003	25.35	25.39	25.12	25.20
1630	NASDAQ	OSBC	Fri, Nov 28, 2003	25.39	25.39	25.22	25.22
1629	NASDAQ	OSBC	Wed, Nov 26, 2003	25.48	25.49	25.12	25.25
1628	NASDAQ	OSBC	Tue, Nov 25, 2003	24.35	25.50	24.35	25.37
1627	NASDAQ	OSBC	Mon, Nov 24, 2003	22.93	24.57	22.93	24.55
1626	NASDAQ	OSBC	Fri, Nov 21, 2003	23.49	23.50	22.93	23.48
1625	NASDAQ	OSBC	Thu, Nov 20, 2003	23.13	23.50	22.93	22.93
1624	NASDAQ	OSBC	Wed, Nov 19, 2003	22.94	23.50	22.93	23.50
1623	NASDAQ	OSBC	Tue, Nov 18, 2003	23.05	23.44	22.93	22.93
1622	NASDAQ	OSBC	Mon, Nov 17, 2003	22.89	23.75	22.88	22.88
1621	NASDAQ	OSBC	Fri, Nov 14, 2003	23.75	23.75	23.27	23.27
1620	NASDAQ	OSBC	Thu, Nov 13, 2003	23.89	23.90	23.11	23.74
1619	NASDAQ	OSBC	Wed, Nov 12, 2003	23.50	23.81	23.25	23.81
1618	NASDAQ	OSBC	Tue, Nov 11, 2003	23.97	23.97	23.11	23.15
1617	NASDAQ	OSBC	Mon, Nov 10, 2003	23.64	23.93	23.26	23.56
1616	NASDAQ	OSBC	Fri, Nov 7, 2003	23.48	23.74	23.20	23.26
1615	NASDAQ	OSBC	Thu, Nov 6, 2003	23.48	23.49	23.31	23.49
1614	NASDAQ	OSBC	Wed, Nov 5, 2003	23.48	23.49	22.52	23.49
1613	NASDAQ	OSBC	Tue, Nov 4, 2003	22.18	23.48	22.17	23.40
1612	NASDAQ	OSBC	Mon, Nov 3, 2003	23.00	23.49	22.61	23.19
1611	NASDAQ	OSBC	Fri, Oct 31, 2003	22.94	23.35	22.53	23.01
1610	NASDAQ	OSBC	Thu, Oct 30, 2003	23.02	23.35	22.53	23.06
1609	NASDAQ	OSBC	Wed, Oct 29, 2003	22.75	23.25	22.75	23.25
1608	NASDAQ	OSBC	Tue, Oct 28, 2003	22.30	22.80	22.30	22.80
1607	NASDAQ	OSBC	Mon, Oct 27, 2003	22.47	22.77	22.43	22.43
1606	NASDAQ	OSBC	Fri, Oct 24, 2003	22.11	22.58	22.11	22.34
1605	NASDAQ	OSBC	Thu, Oct 23, 2003	21.57	22.52	21.57	22.34
1604	NASDAQ	OSBC	Wed, Oct 22, 2003	22.74	22.74	21.70	21.70
1603	NASDAQ	OSBC	Tue, Oct 21, 2003	22.70	22.70	22.28	22.28
1602	NASDAQ	OSBC	Mon, Oct 20, 2003	22.18	22.70	22.18	22.63
1601	NASDAQ	OSBC	Fri, Oct 17, 2003	22.50	22.70	21.98	22.57
1600	NASDAQ	OSBC	Thu, Oct 16, 2003	22.69	22.70	21.68	22.64
1599	NASDAQ	OSBC	Wed, Oct 15, 2003	22.68	22.70	22.06	22.55
1598	NASDAQ	OSBC	Tue, Oct 14, 2003	22.69	22.91	22.40	22.91
1597	NASDAQ	OSBC	Mon, Oct 13, 2003	22.75	22.75	21.77	22.69
1596	NASDAQ	OSBC	Fri, Oct 10, 2003	22.50	22.50	21.49	21.99
1595	NASDAQ	OSBC	Thu, Oct 9, 2003	22.27	22.75	21.58	21.63
1594	NASDAQ	OSBC	Wed, Oct 8, 2003	22.32	22.73	21.91	22.20
1593	NASDAQ	OSBC	Tue, Oct 7, 2003	21.98	22.83	21.98	22.75
1592	NASDAQ	OSBC	Mon, Oct 6, 2003	22.12	22.74	22.12	22.74
1591	NASDAQ	OSBC	Fri, Oct 3, 2003	22.11	22.52	21.58	22.52
1590	NASDAQ	OSBC	Thu, Oct 2, 2003	22.25	22.25	21.98	22.08
1589	NASDAQ	OSBC	Wed, Oct 1, 2003	21.53	22.25	21.52	22.25
1588	NASDAQ	OSBC	Tue, Sep 30, 2003	21.57	21.70	21.50	21.50
1587	NASDAQ	OSBC	Mon, Sep 29, 2003	21.56	21.93	21.35	21.57
1586	NASDAQ	OSBC	Fri, Sep 26, 2003	21.75	21.93	21.55	21.61
1585	NASDAQ	OSBC	Thu, Sep 25, 2003	21.56	21.80	21.55	21.70
1584	NASDAQ	OSBC	Wed, Sep 24, 2003	21.53	21.95	21.52	21.53
1583	NASDAQ	OSBC	Tue, Sep 23, 2003	22.20	22.20	21.38	21.96
1582	NASDAQ	OSBC	Mon, Sep 22, 2003	21.50	22.20	21.38	22.20
1581	NASDAQ	OSBC	Fri, Sep 19, 2003	21.38	22.16	21.38	21.75
1580	NASDAQ	OSBC	Thu, Sep 18, 2003	21.25	21.58	20.82	21.58
1579	NASDAQ	OSBC	Wed, Sep 17, 2003	20.82	21.25	20.82	21.25
1578	NASDAQ	OSBC	Tue, Sep 16, 2003	21.06	21.08	20.78	21.07
1577	NASDAQ	OSBC	Mon, Sep 15, 2003	21.07	21.07	20.42	20.42
1576	NASDAQ	OSBC	Fri, Sep 12, 2003	20.94	21.10	20.77	21.06
1575	NASDAQ	OSBC	Thu, Sep 11, 2003	20.66	21.12	20.66	21.11
1574	NASDAQ	OSBC	Wed, Sep 10, 2003	20.71	21.15	20.60	20.65
1573	NASDAQ	OSBC	Tue, Sep 9, 2003	21.00	21.11	20.66	20.87
1572	NASDAQ	OSBC	Mon, Sep 8, 2003	21.15	21.15	20.64	20.66
1571	NASDAQ	OSBC	Fri, Sep 5, 2003	21.15	21.15	20.71	20.71
1570	NASDAQ	OSBC	Thu, Sep 4, 2003	21.01	21.15	20.64	21.15
1569	NASDAQ	OSBC	Wed, Sep 3, 2003	21.15	21.15	20.64	21.01
1568	NASDAQ	OSBC	Tue, Sep 2, 2003	20.64	21.15	20.64	21.15
1567	NASDAQ	OSBC	Fri, Aug 29, 2003	20.98	21.15	20.80	20.80
1566	NASDAQ	OSBC	Thu, Aug 28, 2003	20.74	21.25	20.71	21.03
1565	NASDAQ	OSBC	Wed, Aug 27, 2003	21.08	21.08	20.70	20.98
1564	NASDAQ	OSBC	Tue, Aug 26, 2003	20.94	21.18	20.63	20.71
1563	NASDAQ	OSBC	Mon, Aug 25, 2003	20.96	21.23	20.63	21.21
1562	NASDAQ	OSBC	Fri, Aug 22, 2003	21.25	21.25	20.50	20.56
1561	NASDAQ	OSBC	Thu, Aug 21, 2003	21.13	21.25	21.00	21.25
1560	NASDAQ	OSBC	Wed, Aug 20, 2003	21.07	21.13	20.63	21.08
1559	NASDAQ	OSBC	Tue, Aug 19, 2003	20.56	21.24	20.43	21.07
1558	NASDAQ	OSBC	Mon, Aug 18, 2003	20.38	20.98	20.34	20.98
1557	NASDAQ	OSBC	Fri, Aug 15, 2003	20.30	21.00	20.00	20.22
1556	NASDAQ	OSBC	Thu, Aug 14, 2003	20.50	20.55	20.24	20.55
1555	NASDAQ	OSBC	Wed, Aug 13, 2003	20.00	20.50	20.00	20.48
1554	NASDAQ	OSBC	Tue, Aug 12, 2003	19.86	20.20	19.86	20.20
1553	NASDAQ	OSBC	Mon, Aug 11, 2003	20.07	20.07	19.87	19.87
1552	NASDAQ	OSBC	Fri, Aug 8, 2003	20.15	20.15	19.86	19.88
1551	NASDAQ	OSBC	Thu, Aug 7, 2003	19.71	20.11	19.70	19.98
1550	NASDAQ	OSBC	Wed, Aug 6, 2003	19.88	20.03	19.68	19.78
1549	NASDAQ	OSBC	Tue, Aug 5, 2003	19.91	20.01	19.88	19.88
1548	NASDAQ	OSBC	Mon, Aug 4, 2003	20.00	20.18	19.88	20.17
1547	NASDAQ	OSBC	Fri, Aug 1, 2003	20.67	20.67	19.99	20.06
1546	NASDAQ	OSBC	Thu, Jul 31, 2003	20.97	21.00	20.21	20.26
1545	NASDAQ	OSBC	Wed, Jul 30, 2003	20.75	21.00	20.49	20.50
1544	NASDAQ	OSBC	Tue, Jul 29, 2003	20.93	21.00	20.50	20.50
1543	NASDAQ	OSBC	Mon, Jul 28, 2003	20.60	20.83	20.49	20.83
1542	NASDAQ	OSBC	Fri, Jul 25, 2003	20.94	20.94	20.49	20.49
1541	NASDAQ	OSBC	Thu, Jul 24, 2003	20.75	21.05	20.52	20.52
1540	NASDAQ	OSBC	Wed, Jul 23, 2003	20.69	20.75	20.49	20.51
1539	NASDAQ	OSBC	Tue, Jul 22, 2003	20.50	20.75	20.49	20.75
1538	NASDAQ	OSBC	Mon, Jul 21, 2003	20.63	20.63	20.48	20.49
1537	NASDAQ	OSBC	Fri, Jul 18, 2003	21.20	21.21	20.62	20.63
1536	NASDAQ	OSBC	Thu, Jul 17, 2003	21.21	21.22	20.92	21.18
1535	NASDAQ	OSBC	Wed, Jul 16, 2003	21.19	21.25	21.13	21.18
1534	NASDAQ	OSBC	Tue, Jul 15, 2003	21.12	21.25	21.12	21.25
1533	NASDAQ	OSBC	Mon, Jul 14, 2003	21.37	21.37	21.17	21.30
1532	NASDAQ	OSBC	Fri, Jul 11, 2003	21.25	21.30	20.99	21.30
1531	NASDAQ	OSBC	Thu, Jul 10, 2003	21.25	21.30	20.81	20.81
1530	NASDAQ	OSBC	Wed, Jul 9, 2003	21.08	21.45	21.08	21.30
1529	NASDAQ	OSBC	Tue, Jul 8, 2003	21.10	21.25	21.10	21.25
1528	NASDAQ	OSBC	Mon, Jul 7, 2003	21.25	21.25	21.00	21.23
1527	NASDAQ	OSBC	Thu, Jul 3, 2003	21.13	21.25	21.02	21.02
1526	NASDAQ	OSBC	Wed, Jul 2, 2003	21.45	21.45	21.13	21.13
1525	NASDAQ	OSBC	Tue, Jul 1, 2003	21.00	21.45	21.00	21.45
1524	NASDAQ	OSBC	Mon, Jun 30, 2003	20.58	21.63	20.35	21.11
1523	NASDAQ	OSBC	Fri, Jun 27, 2003	20.80	20.89	20.35	20.51
1522	NASDAQ	OSBC	Thu, Jun 26, 2003	20.26	20.99	20.00	20.75
1521	NASDAQ	OSBC	Wed, Jun 25, 2003	21.25	21.35	20.50	20.51
1520	NASDAQ	OSBC	Tue, Jun 24, 2003	21.10	21.20	20.88	21.20
1519	NASDAQ	OSBC	Mon, Jun 23, 2003	21.03	21.21	20.55	20.65
1518	NASDAQ	OSBC	Fri, Jun 20, 2003	21.47	21.50	21.05	21.05
1517	NASDAQ	OSBC	Thu, Jun 19, 2003	21.50	21.50	21.21	21.22
1516	NASDAQ	OSBC	Wed, Jun 18, 2003	21.30	21.46	21.26	21.46
1515	NASDAQ	OSBC	Tue, Jun 17, 2003	21.49	21.49	21.20	21.20
1514	NASDAQ	OSBC	Mon, Jun 16, 2003	21.31	21.50	21.20	21.31
1513	NASDAQ	OSBC	Fri, Jun 13, 2003	21.25	21.31	21.20	21.23
1512	NASDAQ	OSBC	Thu, Jun 12, 2003	21.40	21.40	21.18	21.25
1511	NASDAQ	OSBC	Wed, Jun 11, 2003	21.18	21.30	21.18	21.27
1510	NASDAQ	OSBC	Tue, Jun 10, 2003	21.18	21.33	21.18	21.30
1509	NASDAQ	OSBC	Mon, Jun 9, 2003	21.35	21.42	21.18	21.20
1508	NASDAQ	OSBC	Fri, Jun 6, 2003	21.26	21.40	21.18	21.24
1507	NASDAQ	OSBC	Thu, Jun 5, 2003	21.29	21.50	21.18	21.18
1506	NASDAQ	OSBC	Wed, Jun 4, 2003	21.50	21.50	21.32	21.40
1505	NASDAQ	OSBC	Tue, Jun 3, 2003	21.25	21.50	21.13	21.50
1504	NASDAQ	OSBC	Mon, Jun 2, 2003	21.35	21.35	21.28	21.33
1503	NASDAQ	OSBC	Fri, May 30, 2003	21.35	21.35	21.00	21.35
1502	NASDAQ	OSBC	Thu, May 29, 2003	21.30	21.35	21.24	21.35
1501	NASDAQ	OSBC	Wed, May 28, 2003	21.25	21.35	21.23	21.25
1500	NASDAQ	OSBC	Tue, May 27, 2003	21.12	21.17	20.94	21.17
1499	NASDAQ	OSBC	Fri, May 23, 2003	20.73	21.08	20.73	21.08
1498	NASDAQ	OSBC	Thu, May 22, 2003	20.72	21.09	20.63	20.83
1497	NASDAQ	OSBC	Wed, May 21, 2003	20.00	21.00	20.00	20.76
1496	NASDAQ	OSBC	Tue, May 20, 2003	19.85	19.85	19.60	19.62
1495	NASDAQ	OSBC	Mon, May 19, 2003	20.17	20.17	19.85	19.85
1494	NASDAQ	OSBC	Fri, May 16, 2003	20.08	20.35	20.07	20.07
1493	NASDAQ	OSBC	Thu, May 15, 2003	20.33	20.33	20.14	20.19
1492	NASDAQ	OSBC	Wed, May 14, 2003	20.33	20.33	20.18	20.18
1491	NASDAQ	OSBC	Tue, May 13, 2003	20.33	20.33	20.23	20.31
1490	NASDAQ	OSBC	Mon, May 12, 2003	20.33	20.33	20.05	20.33
1489	NASDAQ	OSBC	Fri, May 9, 2003	20.03	20.38	20.03	20.33
1488	NASDAQ	OSBC	Thu, May 8, 2003	20.12	20.12	20.01	20.03
1487	NASDAQ	OSBC	Wed, May 7, 2003	20.20	20.50	20.02	20.20
1486	NASDAQ	OSBC	Tue, May 6, 2003	20.13	20.36	20.08	20.36
1485	NASDAQ	OSBC	Mon, May 5, 2003	19.55	20.10	19.55	20.10
1484	NASDAQ	OSBC	Fri, May 2, 2003	20.13	20.24	19.55	19.80
1483	NASDAQ	OSBC	Thu, May 1, 2003	19.95	20.13	19.83	20.08
1482	NASDAQ	OSBC	Wed, Apr 30, 2003	19.92	19.93	19.72	19.83
1481	NASDAQ	OSBC	Tue, Apr 29, 2003	19.93	19.99	19.69	19.69
1480	NASDAQ	OSBC	Mon, Apr 28, 2003	20.05	20.06	19.84	19.98
1479	NASDAQ	OSBC	Fri, Apr 25, 2003	20.05	20.05	20.04	20.05
1478	NASDAQ	OSBC	Thu, Apr 24, 2003	20.06	20.06	19.89	20.05
1477	NASDAQ	OSBC	Wed, Apr 23, 2003	20.05	20.06	19.88	20.06
1476	NASDAQ	OSBC	Tue, Apr 22, 2003	19.90	20.06	19.85	20.02
1475	NASDAQ	OSBC	Mon, Apr 21, 2003	19.52	19.88	19.52	19.80
1474	NASDAQ	OSBC	Thu, Apr 17, 2003	19.40	19.75	19.40	19.75
1473	NASDAQ	OSBC	Wed, Apr 16, 2003	19.32	19.36	19.25	19.32
1472	NASDAQ	OSBC	Tue, Apr 15, 2003	19.47	19.70	19.26	19.45
1471	NASDAQ	OSBC	Mon, Apr 14, 2003	19.10	19.47	19.10	19.47
1470	NASDAQ	OSBC	Fri, Apr 11, 2003	19.04	19.30	19.04	19.07
1469	NASDAQ	OSBC	Thu, Apr 10, 2003	19.00	19.15	19.00	19.04
1468	NASDAQ	OSBC	Wed, Apr 9, 2003	19.05	19.06	19.00	19.00
1467	NASDAQ	OSBC	Tue, Apr 8, 2003	19.05	19.20	18.97	18.99
1466	NASDAQ	OSBC	Mon, Apr 7, 2003	19.21	19.21	19.01	19.02
1465	NASDAQ	OSBC	Fri, Apr 4, 2003	19.42	19.44	18.93	19.10
1464	NASDAQ	OSBC	Thu, Apr 3, 2003	19.28	19.39	19.20	19.33
1463	NASDAQ	OSBC	Wed, Apr 2, 2003	19.18	19.32	19.05	19.32
1462	NASDAQ	OSBC	Tue, Apr 1, 2003	18.91	19.01	18.91	19.00
1461	NASDAQ	OSBC	Mon, Mar 31, 2003	18.91	19.05	18.91	18.91
1460	NASDAQ	OSBC	Fri, Mar 28, 2003	19.07	19.18	18.91	18.91
1459	NASDAQ	OSBC	Thu, Mar 27, 2003	19.18	19.18	18.87	19.00
1458	NASDAQ	OSBC	Wed, Mar 26, 2003	19.50	19.70	18.95	19.08
1457	NASDAQ	OSBC	Tue, Mar 25, 2003	19.32	19.56	19.30	19.42
1456	NASDAQ	OSBC	Mon, Mar 24, 2003	19.52	19.52	19.36	19.37
1455	NASDAQ	OSBC	Fri, Mar 21, 2003	19.33	19.56	19.24	19.24
1454	NASDAQ	OSBC	Thu, Mar 20, 2003	19.42	19.55	19.40	19.55
1453	NASDAQ	OSBC	Wed, Mar 19, 2003	19.30	19.55	19.30	19.55
1452	NASDAQ	OSBC	Tue, Mar 18, 2003	19.18	19.55	19.12	19.37
1451	NASDAQ	OSBC	Mon, Mar 17, 2003	19.46	19.55	18.95	19.55
1450	NASDAQ	OSBC	Fri, Mar 14, 2003	19.38	19.38	19.14	19.29
1449	NASDAQ	OSBC	Thu, Mar 13, 2003	18.91	19.44	18.91	19.44
1448	NASDAQ	OSBC	Wed, Mar 12, 2003	18.78	19.00	18.78	19.00
1447	NASDAQ	OSBC	Tue, Mar 11, 2003	18.78	18.86	18.78	18.78
1446	NASDAQ	OSBC	Mon, Mar 10, 2003	18.80	18.88	18.78	18.78
1445	NASDAQ	OSBC	Fri, Mar 7, 2003	18.88	18.97	18.82	18.82
1444	NASDAQ	OSBC	Thu, Mar 6, 2003	18.88	19.13	18.88	19.01
1443	NASDAQ	OSBC	Wed, Mar 5, 2003	19.38	19.38	18.86	19.22
1442	NASDAQ	OSBC	Tue, Mar 4, 2003	18.97	18.99	18.85	18.89
1441	NASDAQ	OSBC	Mon, Mar 3, 2003	18.88	19.25	18.80	18.88
1440	NASDAQ	OSBC	Fri, Feb 28, 2003	19.34	19.36	19.00	19.01
1439	NASDAQ	OSBC	Thu, Feb 27, 2003	18.97	19.34	18.97	19.34
1438	NASDAQ	OSBC	Wed, Feb 26, 2003	18.97	19.23	18.97	19.17
1437	NASDAQ	OSBC	Tue, Feb 25, 2003	19.13	19.23	18.88	19.06
1436	NASDAQ	OSBC	Mon, Feb 24, 2003	18.83	19.09	18.83	19.04
1435	NASDAQ	OSBC	Fri, Feb 21, 2003	18.75	18.98	18.75	18.87
1434	NASDAQ	OSBC	Thu, Feb 20, 2003	19.10	19.10	18.67	18.83
1433	NASDAQ	OSBC	Wed, Feb 19, 2003	19.25	19.25	18.67	18.86
1432	NASDAQ	OSBC	Tue, Feb 18, 2003	18.75	18.89	18.67	18.89
1431	NASDAQ	OSBC	Fri, Feb 14, 2003	18.81	18.91	18.72	18.72
1430	NASDAQ	OSBC	Thu, Feb 13, 2003	18.17	18.85	18.17	18.73
1429	NASDAQ	OSBC	Wed, Feb 12, 2003	18.55	18.55	18.25	18.25
1428	NASDAQ	OSBC	Tue, Feb 11, 2003	18.49	18.55	18.35	18.35
1427	NASDAQ	OSBC	Mon, Feb 10, 2003	18.76	18.79	18.30	18.74
1426	NASDAQ	OSBC	Fri, Feb 7, 2003	18.59	18.63	18.40	18.40
1425	NASDAQ	OSBC	Thu, Feb 6, 2003	18.45	18.63	18.45	18.63
1424	NASDAQ	OSBC	Wed, Feb 5, 2003	18.61	18.70	18.40	18.57
1423	NASDAQ	OSBC	Tue, Feb 4, 2003	18.80	18.80	18.40	18.59
1422	NASDAQ	OSBC	Mon, Feb 3, 2003	18.83	18.87	18.46	18.58
1421	NASDAQ	OSBC	Fri, Jan 31, 2003	18.58	18.82	18.40	18.82
1420	NASDAQ	OSBC	Thu, Jan 30, 2003	18.75	18.75	18.40	18.40
1419	NASDAQ	OSBC	Wed, Jan 29, 2003	18.85	18.93	18.62	18.84
1418	NASDAQ	OSBC	Tue, Jan 28, 2003	18.53	18.93	18.50	18.90
1417	NASDAQ	OSBC	Mon, Jan 27, 2003	18.42	19.00	18.42	18.78
1416	NASDAQ	OSBC	Fri, Jan 24, 2003	18.76	18.77	18.40	18.42
1415	NASDAQ	OSBC	Thu, Jan 23, 2003	19.00	19.00	18.69	18.93
1414	NASDAQ	OSBC	Wed, Jan 22, 2003	18.84	19.00	18.55	18.90
1413	NASDAQ	OSBC	Tue, Jan 21, 2003	19.28	19.55	18.85	19.02
1412	NASDAQ	OSBC	Fri, Jan 17, 2003	19.35	19.38	18.75	19.05
1411	NASDAQ	OSBC	Thu, Jan 16, 2003	19.50	19.50	18.92	19.21
1410	NASDAQ	OSBC	Wed, Jan 15, 2003	18.78	19.13	18.64	19.13
1409	NASDAQ	OSBC	Tue, Jan 14, 2003	18.50	19.06	18.50	18.94
1408	NASDAQ	OSBC	Mon, Jan 13, 2003	19.25	19.25	18.50	18.51
1407	NASDAQ	OSBC	Fri, Jan 10, 2003	19.25	19.25	18.51	18.83
1406	NASDAQ	OSBC	Thu, Jan 9, 2003	19.08	19.25	18.51	19.24
1405	NASDAQ	OSBC	Wed, Jan 8, 2003	18.56	19.13	18.56	18.56
1404	NASDAQ	OSBC	Tue, Jan 7, 2003	19.18	19.18	18.50	18.73
1403	NASDAQ	OSBC	Mon, Jan 6, 2003	18.51	19.13	18.50	19.13
1402	NASDAQ	OSBC	Fri, Jan 3, 2003	18.82	18.97	18.50	18.76
1401	NASDAQ	OSBC	Thu, Jan 2, 2003	18.50	18.82	18.50	18.68
1400	NASDAQ	OSBC	Tue, Dec 31, 2002	18.60	18.88	18.50	18.50
1399	NASDAQ	OSBC	Mon, Dec 30, 2002	18.60	18.66	18.60	18.61
1398	NASDAQ	OSBC	Fri, Dec 27, 2002	19.42	19.42	18.60	18.60
1397	NASDAQ	OSBC	Thu, Dec 26, 2002	19.28	19.42	19.28	19.33
1396	NASDAQ	OSBC	Tue, Dec 24, 2002	18.48	19.35	18.30	19.35
1395	NASDAQ	OSBC	Mon, Dec 23, 2002	19.25	19.63	19.25	19.63
1394	NASDAQ	OSBC	Fri, Dec 20, 2002	18.63	19.25	18.63	19.25
1393	NASDAQ	OSBC	Thu, Dec 19, 2002	19.00	19.18	18.76	18.88
1392	NASDAQ	OSBC	Wed, Dec 18, 2002	18.81	19.19	18.71	18.71
1391	NASDAQ	OSBC	Tue, Dec 17, 2002	19.15	19.15	18.81	18.81
1390	NASDAQ	OSBC	Mon, Dec 16, 2002	18.63	19.15	18.63	19.13
1389	NASDAQ	OSBC	Fri, Dec 13, 2002	18.73	18.84	18.63	18.63
1388	NASDAQ	OSBC	Thu, Dec 12, 2002	19.22	19.23	18.77	18.77
1387	NASDAQ	OSBC	Wed, Dec 11, 2002	19.19	19.19	18.80	19.17
1386	NASDAQ	OSBC	Tue, Dec 10, 2002	19.23	19.23	18.63	18.69
1385	NASDAQ	OSBC	Mon, Dec 9, 2002	19.13	19.13	18.63	18.63
1384	NASDAQ	OSBC	Fri, Dec 6, 2002	19.11	19.12	19.11	19.12
1383	NASDAQ	OSBC	Thu, Dec 5, 2002	18.98	18.98	18.63	18.63
1382	NASDAQ	OSBC	Wed, Dec 4, 2002	19.15	19.15	19.00	19.01
1381	NASDAQ	OSBC	Tue, Dec 3, 2002	19.35	19.47	19.18	19.18
1380	NASDAQ	OSBC	Mon, Dec 2, 2002	19.50	19.50	19.22	19.48
1379	NASDAQ	OSBC	Fri, Nov 29, 2002	19.48	19.50	19.39	19.50
1378	NASDAQ	OSBC	Wed, Nov 27, 2002	19.40	19.49	19.10	19.48
1377	NASDAQ	OSBC	Tue, Nov 26, 2002	19.50	19.50	19.28	19.47
1376	NASDAQ	OSBC	Mon, Nov 25, 2002	19.50	19.50	19.37	19.49
1375	NASDAQ	OSBC	Fri, Nov 22, 2002	19.28	19.48	19.28	19.48
1374	NASDAQ	OSBC	Thu, Nov 21, 2002	19.47	19.48	19.34	19.47
1373	NASDAQ	OSBC	Wed, Nov 20, 2002	19.40	19.48	19.40	19.48
1372	NASDAQ	OSBC	Tue, Nov 19, 2002	19.30	19.30	19.28	19.28
1371	NASDAQ	OSBC	Mon, Nov 18, 2002	19.45	19.50	19.28	19.28
1370	NASDAQ	OSBC	Fri, Nov 15, 2002	19.50	19.50	19.38	19.38
1369	NASDAQ	OSBC	Thu, Nov 14, 2002	19.46	19.50	19.38	19.50
1368	NASDAQ	OSBC	Wed, Nov 13, 2002	19.50	19.50	19.27	19.27
1367	NASDAQ	OSBC	Tue, Nov 12, 2002	19.50	19.50	19.28	19.45
1366	NASDAQ	OSBC	Mon, Nov 11, 2002	19.28	19.34	19.25	19.27
1365	NASDAQ	OSBC	Fri, Nov 8, 2002	19.50	19.50	19.28	19.28
1364	NASDAQ	OSBC	Thu, Nov 7, 2002	19.34	19.55	19.33	19.34
1363	NASDAQ	OSBC	Wed, Nov 6, 2002	19.43	19.59	19.33	19.56
1362	NASDAQ	OSBC	Tue, Nov 5, 2002	19.66	19.66	19.28	19.42
1361	NASDAQ	OSBC	Mon, Nov 4, 2002	19.85	19.85	19.65	19.80
1360	NASDAQ	OSBC	Fri, Nov 1, 2002	19.49	19.83	19.43	19.83
1359	NASDAQ	OSBC	Thu, Oct 31, 2002	19.50	19.50	19.25	19.25
1358	NASDAQ	OSBC	Wed, Oct 30, 2002	19.43	19.63	19.40	19.50
1357	NASDAQ	OSBC	Tue, Oct 29, 2002	19.25	19.38	19.25	19.38
1356	NASDAQ	OSBC	Mon, Oct 28, 2002	19.40	19.50	19.25	19.27
1355	NASDAQ	OSBC	Fri, Oct 25, 2002	19.40	19.50	19.40	19.50
1354	NASDAQ	OSBC	Thu, Oct 24, 2002	19.60	19.60	19.40	19.40
1353	NASDAQ	OSBC	Wed, Oct 23, 2002	19.66	19.95	19.65	19.90
1352	NASDAQ	OSBC	Tue, Oct 22, 2002	19.76	19.76	19.67	19.67
1351	NASDAQ	OSBC	Mon, Oct 21, 2002	19.66	19.75	19.66	19.75
1350	NASDAQ	OSBC	Fri, Oct 18, 2002	19.76	19.90	19.75	19.75
1349	NASDAQ	OSBC	Thu, Oct 17, 2002	19.95	19.95	19.59	19.59
1348	NASDAQ	OSBC	Wed, Oct 16, 2002	19.72	19.96	19.69	19.78
1347	NASDAQ	OSBC	Tue, Oct 15, 2002	19.73	19.89	19.27	19.89
1346	NASDAQ	OSBC	Mon, Oct 14, 2002	19.70	19.70	19.25	19.29
1345	NASDAQ	OSBC	Fri, Oct 11, 2002	19.13	19.70	19.13	19.50
1344	NASDAQ	OSBC	Thu, Oct 10, 2002	19.18	19.48	19.18	19.40
1343	NASDAQ	OSBC	Wed, Oct 9, 2002	19.18	19.35	19.18	19.34
1342	NASDAQ	OSBC	Tue, Oct 8, 2002	19.45	19.70	19.45	19.70
1341	NASDAQ	OSBC	Mon, Oct 7, 2002	18.95	19.70	18.95	19.66
1340	NASDAQ	OSBC	Fri, Oct 4, 2002	19.70	19.70	19.09	19.09
1339	NASDAQ	OSBC	Thu, Oct 3, 2002	19.59	19.69	19.36	19.36
1338	NASDAQ	OSBC	Wed, Oct 2, 2002	18.91	19.47	18.90	19.10
1337	NASDAQ	OSBC	Tue, Oct 1, 2002	19.13	19.63	18.75	19.63
1336	NASDAQ	OSBC	Mon, Sep 30, 2002	19.16	19.33	18.94	19.09
1335	NASDAQ	OSBC	Fri, Sep 27, 2002	19.75	19.75	19.28	19.28
1334	NASDAQ	OSBC	Thu, Sep 26, 2002	19.40	19.75	19.40	19.74
1333	NASDAQ	OSBC	Wed, Sep 25, 2002	18.23	19.40	18.05	19.34
1332	NASDAQ	OSBC	Tue, Sep 24, 2002	18.24	18.55	18.24	18.53
1331	NASDAQ	OSBC	Mon, Sep 23, 2002	18.55	18.55	18.13	18.25
1330	NASDAQ	OSBC	Fri, Sep 20, 2002	18.80	19.00	18.50	18.60
1329	NASDAQ	OSBC	Thu, Sep 19, 2002	18.51	18.70	18.45	18.48
1328	NASDAQ	OSBC	Wed, Sep 18, 2002	18.42	18.60	18.42	18.48
1327	NASDAQ	OSBC	Tue, Sep 17, 2002	18.43	18.50	18.35	18.50
1326	NASDAQ	OSBC	Mon, Sep 16, 2002	18.50	18.50	18.35	18.43
1325	NASDAQ	OSBC	Fri, Sep 13, 2002	18.35	18.50	18.35	18.41
1324	NASDAQ	OSBC	Thu, Sep 12, 2002	18.38	18.44	18.35	18.35
1323	NASDAQ	OSBC	Wed, Sep 11, 2002	19.23	19.23	18.34	18.43
1322	NASDAQ	OSBC	Tue, Sep 10, 2002	19.43	19.43	18.84	19.25
1321	NASDAQ	OSBC	Mon, Sep 9, 2002	19.51	19.55	18.95	19.43
1320	NASDAQ	OSBC	Fri, Sep 6, 2002	20.36	20.36	19.50	19.88
1319	NASDAQ	OSBC	Thu, Sep 5, 2002	20.50	20.53	20.26	20.26
1318	NASDAQ	OSBC	Wed, Sep 4, 2002	20.50	20.58	20.26	20.58
1317	NASDAQ	OSBC	Tue, Sep 3, 2002	20.50	20.69	20.50	20.50
1316	NASDAQ	OSBC	Fri, Aug 30, 2002	20.51	20.79	20.50	20.50
1315	NASDAQ	OSBC	Thu, Aug 29, 2002	20.50	20.63	20.50	20.50
1314	NASDAQ	OSBC	Wed, Aug 28, 2002	20.51	20.85	20.50	20.50
1313	NASDAQ	OSBC	Tue, Aug 27, 2002	20.51	20.93	20.50	20.50
1312	NASDAQ	OSBC	Mon, Aug 26, 2002	20.50	20.94	20.50	20.94
1311	NASDAQ	OSBC	Fri, Aug 23, 2002	20.73	20.94	20.73	20.73
1310	NASDAQ	OSBC	Thu, Aug 22, 2002	20.95	20.95	20.73	20.94
1309	NASDAQ	OSBC	Wed, Aug 21, 2002	20.79	20.95	20.54	20.95
1308	NASDAQ	OSBC	Tue, Aug 20, 2002	21.00	21.00	20.53	20.54
1307	NASDAQ	OSBC	Mon, Aug 19, 2002	20.95	20.95	20.73	20.80
1306	NASDAQ	OSBC	Fri, Aug 16, 2002	20.95	20.95	20.81	20.81
1305	NASDAQ	OSBC	Thu, Aug 15, 2002	20.95	20.95	20.80	20.95
1304	NASDAQ	OSBC	Wed, Aug 14, 2002	21.13	21.13	20.80	20.95
1303	NASDAQ	OSBC	Tue, Aug 13, 2002	21.25	21.25	20.80	20.80
1302	NASDAQ	OSBC	Mon, Aug 12, 2002	20.13	21.25	20.13	21.25
1301	NASDAQ	OSBC	Fri, Aug 9, 2002	20.05	20.59	20.05	20.59
1300	NASDAQ	OSBC	Thu, Aug 8, 2002	20.17	20.41	20.13	20.41
1299	NASDAQ	OSBC	Wed, Aug 7, 2002	20.38	20.38	19.90	20.18
1298	NASDAQ	OSBC	Tue, Aug 6, 2002	19.88	20.43	19.88	20.38
1297	NASDAQ	OSBC	Mon, Aug 5, 2002	19.88	20.24	19.88	20.23
1296	NASDAQ	OSBC	Fri, Aug 2, 2002	20.21	20.48	19.88	19.88
1295	NASDAQ	OSBC	Thu, Aug 1, 2002	20.45	20.96	20.30	20.92
1294	NASDAQ	OSBC	Wed, Jul 31, 2002	20.80	21.28	20.49	20.49
1293	NASDAQ	OSBC	Tue, Jul 30, 2002	21.00	21.28	20.63	21.28
1292	NASDAQ	OSBC	Mon, Jul 29, 2002	19.78	21.16	19.78	21.13
1291	NASDAQ	OSBC	Fri, Jul 26, 2002	19.55	19.75	19.02	19.40
1290	NASDAQ	OSBC	Thu, Jul 25, 2002	19.48	19.63	19.28	19.28
1289	NASDAQ	OSBC	Wed, Jul 24, 2002	18.29	19.50	18.20	19.50
1288	NASDAQ	OSBC	Tue, Jul 23, 2002	18.82	18.82	18.29	18.29
1287	NASDAQ	OSBC	Mon, Jul 22, 2002	19.41	19.41	18.22	18.78
1286	NASDAQ	OSBC	Fri, Jul 19, 2002	19.01	19.57	19.00	19.10
1285	NASDAQ	OSBC	Thu, Jul 18, 2002	19.62	19.62	19.02	19.19
1284	NASDAQ	OSBC	Wed, Jul 17, 2002	19.44	19.59	18.75	19.57
1283	NASDAQ	OSBC	Tue, Jul 16, 2002	19.32	19.50	18.97	19.50
1282	NASDAQ	OSBC	Mon, Jul 15, 2002	19.25	19.45	19.04	19.32
1281	NASDAQ	OSBC	Fri, Jul 12, 2002	19.38	19.55	19.30	19.33
1280	NASDAQ	OSBC	Thu, Jul 11, 2002	19.25	19.44	18.64	19.38
1279	NASDAQ	OSBC	Wed, Jul 10, 2002	18.38	19.08	18.38	18.98
1278	NASDAQ	OSBC	Tue, Jul 9, 2002	18.28	18.65	18.23	18.43
1277	NASDAQ	OSBC	Mon, Jul 8, 2002	17.82	18.60	17.51	18.29
1276	NASDAQ	OSBC	Fri, Jul 5, 2002	17.73	17.73	17.45	17.45
1275	NASDAQ	OSBC	Wed, Jul 3, 2002	18.10	18.10	17.74	17.74
1274	NASDAQ	OSBC	Tue, Jul 2, 2002	17.40	18.23	17.40	17.72
1273	NASDAQ	OSBC	Mon, Jul 1, 2002	18.32	18.49	17.43	18.08
1272	NASDAQ	OSBC	Fri, Jun 28, 2002	17.38	18.41	17.30	18.37
1271	NASDAQ	OSBC	Thu, Jun 27, 2002	17.06	17.40	17.00	17.38
1270	NASDAQ	OSBC	Wed, Jun 26, 2002	17.35	17.45	17.04	17.38
1269	NASDAQ	OSBC	Tue, Jun 25, 2002	17.25	17.26	17.01	17.26
1268	NASDAQ	OSBC	Mon, Jun 24, 2002	17.06	17.21	16.98	17.21
1267	NASDAQ	OSBC	Fri, Jun 21, 2002	16.90	17.06	16.88	16.95
1266	NASDAQ	OSBC	Thu, Jun 20, 2002	16.43	16.90	16.43	16.74
1265	NASDAQ	OSBC	Wed, Jun 19, 2002	16.88	17.08	16.50	16.50
1264	NASDAQ	OSBC	Tue, Jun 18, 2002	17.03	17.21	16.91	16.91
1263	NASDAQ	OSBC	Mon, Jun 17, 2002	17.21	17.28	16.67	16.67
1262	NASDAQ	OSBC	Fri, Jun 14, 2002	16.68	16.68	16.47	16.50
1261	NASDAQ	OSBC	Thu, Jun 13, 2002	16.87	17.40	16.60	17.12
1260	NASDAQ	OSBC	Wed, Jun 12, 2002	16.29	16.86	16.28	16.86
1259	NASDAQ	OSBC	Tue, Jun 11, 2002	16.42	16.54	16.28	16.28
1258	NASDAQ	OSBC	Mon, Jun 10, 2002	16.69	16.81	16.42	16.42
1257	NASDAQ	OSBC	Fri, Jun 7, 2002	16.33	16.67	16.33	16.67
1256	NASDAQ	OSBC	Thu, Jun 6, 2002	16.51	16.80	16.50	16.50
1255	NASDAQ	OSBC	Wed, Jun 5, 2002	16.52	16.54	16.51	16.51
1254	NASDAQ	OSBC	Tue, Jun 4, 2002	16.52	16.56	16.51	16.55
1253	NASDAQ	OSBC	Mon, Jun 3, 2002	16.51	16.64	16.51	16.51
1252	NASDAQ	OSBC	Fri, May 31, 2002	16.58	16.82	16.51	16.51
1251	NASDAQ	OSBC	Thu, May 30, 2002	16.51	16.87	16.51	16.58
1250	NASDAQ	OSBC	Wed, May 29, 2002	16.58	16.86	16.23	16.51
1249	NASDAQ	OSBC	Tue, May 28, 2002	16.60	16.70	16.50	16.65
1248	NASDAQ	OSBC	Fri, May 24, 2002	16.67	16.76	16.50	16.50
1247	NASDAQ	OSBC	Thu, May 23, 2002	16.68	16.77	16.50	16.74
1246	NASDAQ	OSBC	Wed, May 22, 2002	17.03	17.03	16.46	16.67
1245	NASDAQ	OSBC	Tue, May 21, 2002	16.48	16.64	16.48	16.64
1244	NASDAQ	OSBC	Mon, May 20, 2002	16.88	16.91	16.50	16.80
1243	NASDAQ	OSBC	Fri, May 17, 2002	16.69	16.89	16.69	16.88
1242	NASDAQ	OSBC	Thu, May 16, 2002	16.93	16.93	16.47	16.54
1241	NASDAQ	OSBC	Wed, May 15, 2002	16.50	16.95	16.46	16.88
1240	NASDAQ	OSBC	Tue, May 14, 2002	16.41	16.95	16.41	16.88
1239	NASDAQ	OSBC	Mon, May 13, 2002	16.22	16.56	16.22	16.44
1238	NASDAQ	OSBC	Fri, May 10, 2002	16.14	16.46	16.13	16.26
1237	NASDAQ	OSBC	Thu, May 9, 2002	16.41	16.64	16.21	16.23
1236	NASDAQ	OSBC	Wed, May 8, 2002	16.31	16.31	16.09	16.31
1235	NASDAQ	OSBC	Tue, May 7, 2002	16.17	16.22	16.09	16.09
1234	NASDAQ	OSBC	Mon, May 6, 2002	16.13	16.31	16.13	16.17
1233	NASDAQ	OSBC	Fri, May 3, 2002	16.29	16.31	16.03	16.13
1232	NASDAQ	OSBC	Thu, May 2, 2002	16.18	16.31	15.92	15.98
1231	NASDAQ	OSBC	Wed, May 1, 2002	15.75	16.18	15.75	15.79
1230	NASDAQ	OSBC	Tue, Apr 30, 2002	15.27	15.74	15.26	15.74
1229	NASDAQ	OSBC	Mon, Apr 29, 2002	15.28	15.28	15.04	15.17
1228	NASDAQ	OSBC	Fri, Apr 26, 2002	15.04	15.27	15.04	15.04
1227	NASDAQ	OSBC	Thu, Apr 25, 2002	15.28	15.28	15.07	15.28
1226	NASDAQ	OSBC	Wed, Apr 24, 2002	14.99	15.27	14.89	14.89
1225	NASDAQ	OSBC	Tue, Apr 23, 2002	15.09	15.09	14.83	14.99
1224	NASDAQ	OSBC	Mon, Apr 22, 2002	14.98	15.09	14.98	15.09
1223	NASDAQ	OSBC	Fri, Apr 19, 2002	15.28	15.28	15.28	15.28
1222	NASDAQ	OSBC	Thu, Apr 18, 2002	15.26	15.26	14.82	15.23
1221	NASDAQ	OSBC	Wed, Apr 17, 2002	15.46	15.46	15.08	15.28
1220	NASDAQ	OSBC	Tue, Apr 16, 2002	15.06	15.45	14.71	15.45
1219	NASDAQ	OSBC	Mon, Apr 15, 2002	15.02	15.02	14.63	14.63
1218	NASDAQ	OSBC	Fri, Apr 12, 2002	14.53	15.17	14.53	15.17
1217	NASDAQ	OSBC	Thu, Apr 11, 2002	14.63	14.79	14.53	14.53
1216	NASDAQ	OSBC	Wed, Apr 10, 2002	14.63	14.63	14.52	14.63
1215	NASDAQ	OSBC	Tue, Apr 9, 2002	14.52	14.63	14.52	14.63
1214	NASDAQ	OSBC	Mon, Apr 8, 2002	14.67	14.75	14.55	14.75
1213	NASDAQ	OSBC	Fri, Apr 5, 2002	14.70	14.87	14.68	14.73
1212	NASDAQ	OSBC	Thu, Apr 4, 2002	14.87	14.87	14.64	14.72
1211	NASDAQ	OSBC	Wed, Apr 3, 2002	14.94	14.94	14.74	14.74
1210	NASDAQ	OSBC	Tue, Apr 2, 2002	15.02	15.02	14.91	14.91
1209	NASDAQ	OSBC	Mon, Apr 1, 2002	14.98	14.99	14.83	14.91
1208	NASDAQ	OSBC	Thu, Mar 28, 2002	15.47	15.47	15.00	15.07
1207	NASDAQ	OSBC	Wed, Mar 27, 2002	15.39	15.39	14.97	15.04
1206	NASDAQ	OSBC	Mon, Mar 25, 2002	15.46	15.46	15.00	15.00
1205	NASDAQ	OSBC	Fri, Mar 22, 2002	15.38	15.45	15.37	15.37
1204	NASDAQ	OSBC	Thu, Mar 21, 2002	15.30	15.38	15.16	15.38
1203	NASDAQ	OSBC	Wed, Mar 20, 2002	15.15	15.27	15.15	15.16
1202	NASDAQ	OSBC	Tue, Mar 19, 2002	15.15	15.17	14.91	15.15
1201	NASDAQ	OSBC	Mon, Mar 18, 2002	14.91	15.11	14.91	15.11
1200	NASDAQ	OSBC	Fri, Mar 15, 2002	14.81	15.11	14.81	15.00
1199	NASDAQ	OSBC	Thu, Mar 14, 2002	14.82	15.11	14.81	15.08
1198	NASDAQ	OSBC	Wed, Mar 13, 2002	14.91	14.99	14.89	14.93
1197	NASDAQ	OSBC	Tue, Mar 12, 2002	15.00	15.00	14.79	14.80
1196	NASDAQ	OSBC	Mon, Mar 11, 2002	14.78	15.05	14.78	14.89
1195	NASDAQ	OSBC	Fri, Mar 8, 2002	15.00	15.10	14.97	15.06
1194	NASDAQ	OSBC	Thu, Mar 7, 2002	14.91	14.91	14.91	14.91
1193	NASDAQ	OSBC	Wed, Mar 6, 2002	14.81	15.00	14.81	15.00
1192	NASDAQ	OSBC	Tue, Mar 5, 2002	14.96	14.96	14.72	14.80
1191	NASDAQ	OSBC	Mon, Mar 4, 2002	15.00	15.00	14.81	14.81
1190	NASDAQ	OSBC	Fri, Mar 1, 2002	15.02	15.08	14.83	14.93
1189	NASDAQ	OSBC	Thu, Feb 28, 2002	14.68	14.99	14.68	14.69
1188	NASDAQ	OSBC	Tue, Feb 26, 2002	14.63	14.79	14.63	14.79
1187	NASDAQ	OSBC	Mon, Feb 25, 2002	14.88	14.95	14.63	14.63
1186	NASDAQ	OSBC	Fri, Feb 22, 2002	14.81	15.00	14.81	15.00
1185	NASDAQ	OSBC	Thu, Feb 21, 2002	14.90	14.90	14.81	14.81
1184	NASDAQ	OSBC	Wed, Feb 20, 2002	14.85	14.91	14.66	14.91
1183	NASDAQ	OSBC	Tue, Feb 19, 2002	14.84	14.84	14.81	14.81
1182	NASDAQ	OSBC	Fri, Feb 15, 2002	14.81	14.85	14.71	14.82
1181	NASDAQ	OSBC	Thu, Feb 14, 2002	14.81	14.93	14.81	14.87
1180	NASDAQ	OSBC	Wed, Feb 13, 2002	14.91	14.91	14.79	14.80
1179	NASDAQ	OSBC	Tue, Feb 12, 2002	14.91	14.91	14.91	14.91
1178	NASDAQ	OSBC	Mon, Feb 11, 2002	14.70	14.89	14.70	14.89
1177	NASDAQ	OSBC	Fri, Feb 8, 2002	14.72	14.89	14.72	14.89
1176	NASDAQ	OSBC	Thu, Feb 7, 2002	14.89	14.89	14.70	14.81
1175	NASDAQ	OSBC	Wed, Feb 6, 2002	14.84	14.84	14.72	14.72
1174	NASDAQ	OSBC	Tue, Feb 5, 2002	14.96	14.96	14.83	14.91
1173	NASDAQ	OSBC	Mon, Feb 4, 2002	14.91	14.91	14.81	14.81
1172	NASDAQ	OSBC	Fri, Feb 1, 2002	15.00	15.00	14.82	14.82
1171	NASDAQ	OSBC	Thu, Jan 31, 2002	14.87	15.00	14.82	15.00
1170	NASDAQ	OSBC	Wed, Jan 30, 2002	14.82	14.91	14.82	14.87
1169	NASDAQ	OSBC	Tue, Jan 29, 2002	14.90	14.91	14.82	14.82
1168	NASDAQ	OSBC	Mon, Jan 28, 2002	14.79	14.88	14.79	14.88
1167	NASDAQ	OSBC	Fri, Jan 25, 2002	14.76	14.88	14.76	14.81
1166	NASDAQ	OSBC	Thu, Jan 24, 2002	14.81	14.88	14.76	14.76
1165	NASDAQ	OSBC	Wed, Jan 23, 2002	14.70	14.79	14.70	14.79
1164	NASDAQ	OSBC	Tue, Jan 22, 2002	14.69	14.79	14.69	14.69
1163	NASDAQ	OSBC	Fri, Jan 18, 2002	14.62	14.81	14.61	14.69
1162	NASDAQ	OSBC	Thu, Jan 17, 2002	14.40	14.63	14.40	14.63
1161	NASDAQ	OSBC	Wed, Jan 16, 2002	14.63	14.63	14.40	14.40
1160	NASDAQ	OSBC	Tue, Jan 15, 2002	14.61	14.61	14.40	14.51
1159	NASDAQ	OSBC	Mon, Jan 14, 2002	14.81	14.81	14.42	14.42
1158	NASDAQ	OSBC	Fri, Jan 11, 2002	14.78	14.81	14.63	14.72
1157	NASDAQ	OSBC	Thu, Jan 10, 2002	14.63	14.74	14.63	14.63
1156	NASDAQ	OSBC	Wed, Jan 9, 2002	14.79	14.79	14.79	14.79
1155	NASDAQ	OSBC	Tue, Jan 8, 2002	14.71	14.77	14.47	14.77
1154	NASDAQ	OSBC	Mon, Jan 7, 2002	14.46	14.73	14.46	14.73
1153	NASDAQ	OSBC	Fri, Jan 4, 2002	14.63	14.79	14.54	14.55
1152	NASDAQ	OSBC	Thu, Jan 3, 2002	14.71	14.72	14.53	14.72
1151	NASDAQ	OSBC	Wed, Jan 2, 2002	14.78	14.78	14.57	14.60
1150	NASDAQ	OSBC	Mon, Dec 31, 2001	14.80	14.87	14.78	14.78
1149	NASDAQ	OSBC	Fri, Dec 28, 2001	14.81	14.96	14.78	14.84
1148	NASDAQ	OSBC	Thu, Dec 27, 2001	14.91	14.91	14.77	14.79
1147	NASDAQ	OSBC	Wed, Dec 26, 2001	14.87	14.93	14.81	14.91
1146	NASDAQ	OSBC	Mon, Dec 24, 2001	14.91	14.93	14.91	14.92
1145	NASDAQ	OSBC	Fri, Dec 21, 2001	15.00	15.04	14.70	14.93
1144	NASDAQ	OSBC	Thu, Dec 20, 2001	14.70	15.00	14.70	15.00
1143	NASDAQ	OSBC	Wed, Dec 19, 2001	14.70	14.96	14.70	14.70
1142	NASDAQ	OSBC	Tue, Dec 18, 2001	14.51	14.76	14.51	14.74
1141	NASDAQ	OSBC	Mon, Dec 17, 2001	14.44	14.52	14.33	14.49
1140	NASDAQ	OSBC	Fri, Dec 14, 2001	13.95	14.81	13.88	14.25
1139	NASDAQ	OSBC	Thu, Dec 13, 2001	13.88	13.94	13.69	13.93
1138	NASDAQ	OSBC	Wed, Dec 12, 2001	13.58	13.89	13.58	13.89
1137	NASDAQ	OSBC	Tue, Dec 11, 2001	13.60	13.60	13.57	13.57
1136	NASDAQ	OSBC	Mon, Dec 10, 2001	13.58	13.59	13.51	13.51
1135	NASDAQ	OSBC	Fri, Dec 7, 2001	13.50	13.53	13.48	13.50
1134	NASDAQ	OSBC	Thu, Dec 6, 2001	13.50	13.50	13.50	13.50
1133	NASDAQ	OSBC	Wed, Dec 5, 2001	13.48	13.50	13.23	13.50
1132	NASDAQ	OSBC	Tue, Dec 4, 2001	13.42	13.48	13.25	13.48
1131	NASDAQ	OSBC	Mon, Dec 3, 2001	13.48	13.50	13.24	13.24
1130	NASDAQ	OSBC	Fri, Nov 30, 2001	13.50	13.50	13.25	13.25
1129	NASDAQ	OSBC	Thu, Nov 29, 2001	13.38	13.44	13.25	13.44
1128	NASDAQ	OSBC	Wed, Nov 28, 2001	13.28	13.32	13.16	13.23
1127	NASDAQ	OSBC	Tue, Nov 27, 2001	13.14	13.38	13.14	13.16
1126	NASDAQ	OSBC	Mon, Nov 26, 2001	13.24	13.37	12.94	13.37
1125	NASDAQ	OSBC	Fri, Nov 23, 2001	13.24	13.24	13.16	13.16
1124	NASDAQ	OSBC	Wed, Nov 21, 2001	13.06	13.06	13.05	13.05
1123	NASDAQ	OSBC	Tue, Nov 20, 2001	13.13	13.31	13.13	13.31
1122	NASDAQ	OSBC	Mon, Nov 19, 2001	13.31	13.31	12.94	13.31
1121	NASDAQ	OSBC	Fri, Nov 16, 2001	13.37	13.37	13.17	13.31
1120	NASDAQ	OSBC	Thu, Nov 15, 2001	13.13	13.13	13.13	13.13
1119	NASDAQ	OSBC	Wed, Nov 14, 2001	13.38	13.38	13.38	13.38
1118	NASDAQ	OSBC	Tue, Nov 13, 2001	13.39	13.39	12.96	12.96
1117	NASDAQ	OSBC	Mon, Nov 12, 2001	13.25	13.29	12.96	12.97
1116	NASDAQ	OSBC	Thu, Nov 8, 2001	12.90	12.90	12.90	12.90
1115	NASDAQ	OSBC	Wed, Nov 7, 2001	13.22	13.22	12.86	12.86
1114	NASDAQ	OSBC	Tue, Nov 6, 2001	12.95	13.13	12.80	13.13
1113	NASDAQ	OSBC	Mon, Nov 5, 2001	13.10	13.11	13.10	13.11
1112	NASDAQ	OSBC	Fri, Nov 2, 2001	13.10	13.10	13.10	13.10
1111	NASDAQ	OSBC	Thu, Nov 1, 2001	12.71	13.11	12.71	13.11
1110	NASDAQ	OSBC	Wed, Oct 31, 2001	13.12	13.12	12.94	12.94
1109	NASDAQ	OSBC	Tue, Oct 30, 2001	12.69	12.69	12.69	12.69
1108	NASDAQ	OSBC	Mon, Oct 29, 2001	12.79	12.92	12.75	12.76
1107	NASDAQ	OSBC	Fri, Oct 26, 2001	12.84	13.01	12.60	13.01
1106	NASDAQ	OSBC	Thu, Oct 25, 2001	12.75	12.84	12.60	12.84
1105	NASDAQ	OSBC	Wed, Oct 24, 2001	12.60	12.60	12.60	12.60
1104	NASDAQ	OSBC	Tue, Oct 23, 2001	12.73	12.75	12.73	12.75
1103	NASDAQ	OSBC	Mon, Oct 22, 2001	12.38	12.75	12.38	12.75
1102	NASDAQ	OSBC	Fri, Oct 19, 2001	12.47	12.62	12.47	12.62
1101	NASDAQ	OSBC	Thu, Oct 18, 2001	12.66	12.66	12.55	12.55
1100	NASDAQ	OSBC	Tue, Oct 16, 2001	12.66	12.66	12.13	12.66
1099	NASDAQ	OSBC	Mon, Oct 15, 2001	12.38	12.47	12.38	12.47
1098	NASDAQ	OSBC	Fri, Oct 12, 2001	12.30	12.38	12.15	12.38
1097	NASDAQ	OSBC	Thu, Oct 11, 2001	12.69	12.72	12.41	12.72
1096	NASDAQ	OSBC	Wed, Oct 10, 2001	12.67	12.67	12.63	12.63
1095	NASDAQ	OSBC	Tue, Oct 9, 2001	12.30	12.75	12.30	12.75
1094	NASDAQ	OSBC	Mon, Oct 8, 2001	12.92	12.92	12.92	12.92
1093	NASDAQ	OSBC	Fri, Oct 5, 2001	12.47	12.47	12.30	12.32
1092	NASDAQ	OSBC	Thu, Oct 4, 2001	12.71	12.84	12.17	12.64
1091	NASDAQ	OSBC	Wed, Oct 3, 2001	12.69	12.69	12.66	12.69
1090	NASDAQ	OSBC	Mon, Oct 1, 2001	12.21	12.75	12.21	12.75
1089	NASDAQ	OSBC	Fri, Sep 28, 2001	12.71	12.74	12.70	12.74
1088	NASDAQ	OSBC	Thu, Sep 27, 2001	12.59	12.73	12.19	12.71
1087	NASDAQ	OSBC	Wed, Sep 26, 2001	12.42	12.73	11.96	12.11
1086	NASDAQ	OSBC	Tue, Sep 25, 2001	12.70	12.83	12.12	12.12
1085	NASDAQ	OSBC	Mon, Sep 24, 2001	12.75	12.81	12.29	12.81
1084	NASDAQ	OSBC	Fri, Sep 21, 2001	12.21	13.13	12.05	12.47
1083	NASDAQ	OSBC	Thu, Sep 20, 2001	13.16	13.49	13.05	13.05
1082	NASDAQ	OSBC	Wed, Sep 19, 2001	13.53	13.53	13.16	13.16
1081	NASDAQ	OSBC	Tue, Sep 18, 2001	13.43	13.55	13.24	13.29
1080	NASDAQ	OSBC	Mon, Sep 17, 2001	13.48	13.48	13.24	13.38
1079	NASDAQ	OSBC	Mon, Sep 10, 2001	13.58	13.58	13.24	13.26
1078	NASDAQ	OSBC	Fri, Sep 7, 2001	13.06	13.41	13.06	13.41
1077	NASDAQ	OSBC	Thu, Sep 6, 2001	13.05	13.52	13.05	13.06
1076	NASDAQ	OSBC	Wed, Sep 5, 2001	13.83	13.85	13.07	13.07
1075	NASDAQ	OSBC	Tue, Sep 4, 2001	13.97	13.97	13.74	13.74
1074	NASDAQ	OSBC	Fri, Aug 31, 2001	14.12	14.21	13.91	13.91
1073	NASDAQ	OSBC	Thu, Aug 30, 2001	14.19	14.25	14.16	14.16
1072	NASDAQ	OSBC	Wed, Aug 29, 2001	14.20	14.38	14.19	14.21
1071	NASDAQ	OSBC	Tue, Aug 28, 2001	14.21	14.35	14.21	14.25
1070	NASDAQ	OSBC	Mon, Aug 27, 2001	14.38	14.38	14.25	14.38
1069	NASDAQ	OSBC	Fri, Aug 24, 2001	14.26	14.43	14.25	14.38
1068	NASDAQ	OSBC	Thu, Aug 23, 2001	14.42	14.44	14.28	14.28
1067	NASDAQ	OSBC	Wed, Aug 22, 2001	14.42	14.48	14.42	14.48
1066	NASDAQ	OSBC	Tue, Aug 21, 2001	14.42	14.42	14.25	14.26
1065	NASDAQ	OSBC	Mon, Aug 20, 2001	14.25	14.34	14.18	14.33
1064	NASDAQ	OSBC	Fri, Aug 17, 2001	14.29	14.29	14.29	14.29
1063	NASDAQ	OSBC	Thu, Aug 16, 2001	14.28	14.28	14.17	14.28
1062	NASDAQ	OSBC	Wed, Aug 15, 2001	14.13	14.34	14.13	14.28
1061	NASDAQ	OSBC	Tue, Aug 14, 2001	14.25	14.36	14.15	14.33
1060	NASDAQ	OSBC	Mon, Aug 13, 2001	14.36	14.36	14.25	14.25
1059	NASDAQ	OSBC	Fri, Aug 10, 2001	14.25	14.27	14.25	14.25
1058	NASDAQ	OSBC	Thu, Aug 9, 2001	14.14	14.25	14.14	14.25
1057	NASDAQ	OSBC	Wed, Aug 8, 2001	14.25	14.25	14.07	14.14
1056	NASDAQ	OSBC	Tue, Aug 7, 2001	14.33	14.33	14.01	14.18
1055	NASDAQ	OSBC	Mon, Aug 6, 2001	14.20	14.27	14.03	14.03
1054	NASDAQ	OSBC	Fri, Aug 3, 2001	14.01	14.27	13.99	14.27
1053	NASDAQ	OSBC	Thu, Aug 2, 2001	14.10	14.25	14.01	14.01
1052	NASDAQ	OSBC	Wed, Aug 1, 2001	14.19	14.25	14.11	14.25
1051	NASDAQ	OSBC	Tue, Jul 31, 2001	14.53	14.54	14.24	14.27
1050	NASDAQ	OSBC	Fri, Jul 27, 2001	14.25	14.46	14.22	14.23
1049	NASDAQ	OSBC	Thu, Jul 26, 2001	14.18	14.27	13.86	14.18
1048	NASDAQ	OSBC	Wed, Jul 25, 2001	13.50	14.29	13.43	13.43
1047	NASDAQ	OSBC	Tue, Jul 24, 2001	13.44	13.56	13.28	13.50
1046	NASDAQ	OSBC	Mon, Jul 23, 2001	13.22	13.69	13.22	13.36
1045	NASDAQ	OSBC	Fri, Jul 20, 2001	12.97	13.69	12.79	13.69
1044	NASDAQ	OSBC	Thu, Jul 19, 2001	12.75	13.11	12.62	12.94
1043	NASDAQ	OSBC	Wed, Jul 18, 2001	12.81	12.90	12.60	12.75
1042	NASDAQ	OSBC	Tue, Jul 17, 2001	12.77	12.81	12.39	12.81
1041	NASDAQ	OSBC	Mon, Jul 16, 2001	12.56	12.75	12.56	12.58
1040	NASDAQ	OSBC	Fri, Jul 13, 2001	12.51	12.53	12.47	12.53
1039	NASDAQ	OSBC	Thu, Jul 12, 2001	12.24	12.51	12.24	12.51
1038	NASDAQ	OSBC	Wed, Jul 11, 2001	12.02	12.04	11.98	12.03
1037	NASDAQ	OSBC	Tue, Jul 10, 2001	12.51	12.51	12.06	12.06
1036	NASDAQ	OSBC	Mon, Jul 9, 2001	12.28	12.71	12.28	12.59
1035	NASDAQ	OSBC	Fri, Jul 6, 2001	12.39	12.49	12.28	12.49
1034	NASDAQ	OSBC	Thu, Jul 5, 2001	12.23	12.39	12.00	12.28
1033	NASDAQ	OSBC	Tue, Jul 3, 2001	12.09	12.12	11.83	11.97
1032	NASDAQ	OSBC	Mon, Jul 2, 2001	12.48	13.13	11.72	11.72
1031	NASDAQ	OSBC	Fri, Jun 29, 2001	12.04	12.59	12.04	12.40
1030	NASDAQ	OSBC	Thu, Jun 28, 2001	12.17	12.43	12.06	12.29
1029	NASDAQ	OSBC	Wed, Jun 27, 2001	11.99	12.30	11.99	12.28
1028	NASDAQ	OSBC	Tue, Jun 26, 2001	12.17	12.19	11.99	12.19
1027	NASDAQ	OSBC	Mon, Jun 25, 2001	12.11	12.17	12.00	12.17
1026	NASDAQ	OSBC	Fri, Jun 22, 2001	11.97	12.11	11.97	12.11
1025	NASDAQ	OSBC	Thu, Jun 21, 2001	12.00	12.06	11.96	12.06
1024	NASDAQ	OSBC	Wed, Jun 20, 2001	12.06	12.08	11.97	12.06
1023	NASDAQ	OSBC	Tue, Jun 19, 2001	11.96	12.05	11.96	12.05
1022	NASDAQ	OSBC	Mon, Jun 18, 2001	11.99	12.01	11.96	12.00
1021	NASDAQ	OSBC	Fri, Jun 15, 2001	11.99	12.06	11.99	12.01
1020	NASDAQ	OSBC	Thu, Jun 14, 2001	12.00	12.02	12.00	12.02
1019	NASDAQ	OSBC	Wed, Jun 13, 2001	12.01	12.08	11.99	12.00
1018	NASDAQ	OSBC	Tue, Jun 12, 2001	12.01	12.08	12.01	12.02
1017	NASDAQ	OSBC	Mon, Jun 11, 2001	11.98	12.02	11.98	12.02
1016	NASDAQ	OSBC	Fri, Jun 8, 2001	12.01	12.02	11.97	11.98
1015	NASDAQ	OSBC	Thu, Jun 7, 2001	12.00	12.09	12.00	12.09
1014	NASDAQ	OSBC	Wed, Jun 6, 2001	12.08	12.09	12.04	12.09
1013	NASDAQ	OSBC	Tue, Jun 5, 2001	12.04	12.15	12.04	12.15
1012	NASDAQ	OSBC	Mon, Jun 4, 2001	12.04	12.04	11.94	12.04
1011	NASDAQ	OSBC	Fri, Jun 1, 2001	12.13	12.13	12.00	12.03
1010	NASDAQ	OSBC	Thu, May 31, 2001	12.08	12.17	11.96	12.09
1009	NASDAQ	OSBC	Wed, May 30, 2001	12.20	12.21	12.17	12.17
1008	NASDAQ	OSBC	Tue, May 29, 2001	12.21	12.21	12.05	12.21
1007	NASDAQ	OSBC	Fri, May 25, 2001	12.09	12.19	12.00	12.00
1006	NASDAQ	OSBC	Thu, May 24, 2001	12.01	12.26	11.94	12.00
1005	NASDAQ	OSBC	Wed, May 23, 2001	11.81	12.02	11.81	12.02
1004	NASDAQ	OSBC	Tue, May 22, 2001	11.91	11.91	11.72	11.81
1003	NASDAQ	OSBC	Mon, May 21, 2001	12.09	12.09	11.72	11.91
1002	NASDAQ	OSBC	Fri, May 18, 2001	12.09	12.11	11.63	11.91
1001	NASDAQ	OSBC	Thu, May 17, 2001	12.26	12.26	11.27	12.09
1000	NASDAQ	OSBC	Wed, May 16, 2001	12.30	12.30	11.98	12.26
999	NASDAQ	OSBC	Tue, May 15, 2001	11.98	12.28	11.98	12.23
998	NASDAQ	OSBC	Mon, May 14, 2001	12.26	12.38	11.98	11.98
997	NASDAQ	OSBC	Fri, May 11, 2001	11.63	12.38	11.53	12.29
996	NASDAQ	OSBC	Thu, May 10, 2001	11.42	11.63	11.38	11.63
995	NASDAQ	OSBC	Wed, May 9, 2001	10.50	11.25	10.50	11.25
994	NASDAQ	OSBC	Tue, May 8, 2001	9.96	10.41	9.96	10.41
993	NASDAQ	OSBC	Mon, May 7, 2001	9.92	9.92	9.92	9.92
992	NASDAQ	OSBC	Wed, May 2, 2001	9.75	9.94	9.75	9.94
991	NASDAQ	OSBC	Tue, May 1, 2001	9.54	9.84	9.54	9.84
990	NASDAQ	OSBC	Mon, Apr 30, 2001	9.53	9.62	9.53	9.62
989	NASDAQ	OSBC	Fri, Apr 27, 2001	9.56	9.56	9.51	9.56
988	NASDAQ	OSBC	Wed, Apr 25, 2001	9.47	9.58	9.47	9.58
987	NASDAQ	OSBC	Tue, Apr 24, 2001	9.47	9.56	9.36	9.47
986	NASDAQ	OSBC	Mon, Apr 23, 2001	9.47	9.47	9.47	9.47
985	NASDAQ	OSBC	Fri, Apr 20, 2001	9.47	9.47	9.30	9.47
984	NASDAQ	OSBC	Thu, Apr 19, 2001	9.30	9.47	9.30	9.47
983	NASDAQ	OSBC	Wed, Apr 18, 2001	9.56	9.56	9.30	9.30
982	NASDAQ	OSBC	Tue, Apr 17, 2001	9.19	9.38	9.19	9.38
981	NASDAQ	OSBC	Thu, Apr 12, 2001	9.28	9.28	9.24	9.24
980	NASDAQ	OSBC	Wed, Apr 11, 2001	9.19	9.19	9.19	9.19
979	NASDAQ	OSBC	Tue, Apr 10, 2001	9.19	9.71	9.19	9.71
978	NASDAQ	OSBC	Mon, Apr 9, 2001	9.75	9.75	9.11	9.11
977	NASDAQ	OSBC	Fri, Apr 6, 2001	9.38	9.75	9.38	9.38
976	NASDAQ	OSBC	Thu, Apr 5, 2001	9.38	9.38	9.38	9.38
975	NASDAQ	OSBC	Wed, Apr 4, 2001	9.84	9.84	9.47	9.66
974	NASDAQ	OSBC	Tue, Apr 3, 2001	9.56	9.66	9.42	9.66
973	NASDAQ	OSBC	Mon, Apr 2, 2001	9.82	9.82	9.82	9.82
972	NASDAQ	OSBC	Fri, Mar 30, 2001	9.82	9.82	9.82	9.82
971	NASDAQ	OSBC	Tue, Mar 27, 2001	9.75	9.75	9.75	9.75
970	NASDAQ	OSBC	Mon, Mar 26, 2001	9.56	9.56	9.56	9.56
969	NASDAQ	OSBC	Fri, Mar 23, 2001	9.73	9.75	9.73	9.75
968	NASDAQ	OSBC	Thu, Mar 22, 2001	9.70	9.70	9.56	9.61
967	NASDAQ	OSBC	Wed, Mar 21, 2001	9.56	9.75	9.56	9.56
966	NASDAQ	OSBC	Mon, Mar 19, 2001	9.75	9.75	9.75	9.75
965	NASDAQ	OSBC	Fri, Mar 16, 2001	9.56	9.75	9.56	9.75
964	NASDAQ	OSBC	Wed, Mar 14, 2001	9.61	9.70	9.42	9.70
963	NASDAQ	OSBC	Tue, Mar 13, 2001	9.61	9.61	9.61	9.61
962	NASDAQ	OSBC	Wed, Mar 7, 2001	9.61	9.75	9.61	9.75
961	NASDAQ	OSBC	Tue, Mar 6, 2001	9.75	9.75	9.75	9.75
960	NASDAQ	OSBC	Mon, Mar 5, 2001	9.61	9.61	9.61	9.61
959	NASDAQ	OSBC	Fri, Mar 2, 2001	9.56	9.66	9.56	9.61
958	NASDAQ	OSBC	Thu, Mar 1, 2001	9.56	9.56	9.47	9.56
957	NASDAQ	OSBC	Wed, Feb 28, 2001	9.66	9.66	9.66	9.66
956	NASDAQ	OSBC	Tue, Feb 27, 2001	9.56	9.61	9.56	9.61
955	NASDAQ	OSBC	Mon, Feb 26, 2001	9.45	9.45	9.45	9.45
954	NASDAQ	OSBC	Fri, Feb 23, 2001	9.42	9.42	9.42	9.42
953	NASDAQ	OSBC	Thu, Feb 22, 2001	9.38	9.47	9.33	9.47
952	NASDAQ	OSBC	Wed, Feb 21, 2001	9.38	9.38	9.38	9.38
951	NASDAQ	OSBC	Tue, Feb 20, 2001	9.40	9.42	9.40	9.42
950	NASDAQ	OSBC	Fri, Feb 16, 2001	9.38	9.38	9.38	9.38
949	NASDAQ	OSBC	Wed, Feb 14, 2001	9.47	9.47	9.47	9.47
948	NASDAQ	OSBC	Fri, Feb 9, 2001	9.38	9.38	9.38	9.38
947	NASDAQ	OSBC	Thu, Feb 8, 2001	9.33	9.33	9.33	9.33
946	NASDAQ	OSBC	Wed, Feb 7, 2001	9.47	9.47	9.33	9.40
945	NASDAQ	OSBC	Tue, Feb 6, 2001	9.33	9.52	9.33	9.52
944	NASDAQ	OSBC	Mon, Feb 5, 2001	9.33	9.33	9.33	9.33
943	NASDAQ	OSBC	Fri, Feb 2, 2001	9.14	9.33	9.09	9.28
942	NASDAQ	OSBC	Thu, Feb 1, 2001	9.09	9.14	9.09	9.14
941	NASDAQ	OSBC	Wed, Jan 31, 2001	9.05	9.16	9.05	9.16
940	NASDAQ	OSBC	Tue, Jan 30, 2001	9.19	9.19	9.05	9.09
939	NASDAQ	OSBC	Mon, Jan 29, 2001	9.05	9.05	9.05	9.05
938	NASDAQ	OSBC	Fri, Jan 26, 2001	9.09	9.19	9.09	9.19
937	NASDAQ	OSBC	Wed, Jan 24, 2001	9.09	9.19	9.09	9.09
936	NASDAQ	OSBC	Tue, Jan 23, 2001	9.05	9.07	9.05	9.07
935	NASDAQ	OSBC	Mon, Jan 22, 2001	9.05	9.09	9.05	9.09
934	NASDAQ	OSBC	Fri, Jan 19, 2001	9.05	9.05	9.05	9.05
933	NASDAQ	OSBC	Thu, Jan 18, 2001	9.05	9.09	9.05	9.09
932	NASDAQ	OSBC	Wed, Jan 17, 2001	9.02	9.07	9.02	9.07
931	NASDAQ	OSBC	Tue, Jan 16, 2001	9.00	9.02	9.00	9.02
930	NASDAQ	OSBC	Fri, Jan 12, 2001	9.02	9.02	9.00	9.00
929	NASDAQ	OSBC	Thu, Jan 11, 2001	9.00	9.00	9.00	9.00
928	NASDAQ	OSBC	Wed, Jan 10, 2001	9.00	9.00	9.00	9.00
927	NASDAQ	OSBC	Mon, Jan 8, 2001	9.05	9.05	9.00	9.00
926	NASDAQ	OSBC	Fri, Jan 5, 2001	8.81	8.91	8.81	8.91
925	NASDAQ	OSBC	Tue, Jan 2, 2001	8.77	8.77	8.77	8.77
924	NASDAQ	OSBC	Fri, Dec 29, 2000	8.77	8.91	8.77	8.91
923	NASDAQ	OSBC	Thu, Dec 28, 2000	8.77	8.91	8.77	8.77
922	NASDAQ	OSBC	Wed, Dec 27, 2000	8.81	8.81	8.72	8.72
921	NASDAQ	OSBC	Wed, Dec 20, 2000	9.09	9.09	9.09	9.09
920	NASDAQ	OSBC	Tue, Dec 19, 2000	8.91	8.91	8.91	8.91
919	NASDAQ	OSBC	Mon, Dec 18, 2000	9.05	9.09	8.95	8.95
918	NASDAQ	OSBC	Fri, Dec 15, 2000	9.09	9.09	9.09	9.09
917	NASDAQ	OSBC	Thu, Dec 14, 2000	9.12	9.12	9.05	9.05
916	NASDAQ	OSBC	Wed, Dec 13, 2000	9.14	9.14	9.05	9.05
915	NASDAQ	OSBC	Mon, Dec 11, 2000	9.05	9.09	9.05	9.09
914	NASDAQ	OSBC	Fri, Dec 8, 2000	9.19	9.23	9.19	9.23
913	NASDAQ	OSBC	Thu, Dec 7, 2000	9.09	9.14	9.05	9.05
912	NASDAQ	OSBC	Wed, Dec 6, 2000	9.00	9.09	9.00	9.09
911	NASDAQ	OSBC	Tue, Dec 5, 2000	8.86	8.86	8.86	8.86
910	NASDAQ	OSBC	Fri, Dec 1, 2000	8.95	9.00	8.86	9.00
909	NASDAQ	OSBC	Thu, Nov 30, 2000	8.86	8.91	8.86	8.91
908	NASDAQ	OSBC	Wed, Nov 29, 2000	9.00	9.00	8.91	9.00
907	NASDAQ	OSBC	Tue, Nov 28, 2000	9.00	9.00	9.00	9.00
906	NASDAQ	OSBC	Mon, Nov 27, 2000	9.00	9.00	9.00	9.00
905	NASDAQ	OSBC	Wed, Nov 22, 2000	8.95	8.95	8.86	8.86
904	NASDAQ	OSBC	Tue, Nov 21, 2000	8.67	8.86	8.67	8.86
903	NASDAQ	OSBC	Mon, Nov 20, 2000	8.63	8.67	8.63	8.67
902	NASDAQ	OSBC	Thu, Nov 16, 2000	8.58	8.58	8.58	8.58
901	NASDAQ	OSBC	Wed, Nov 15, 2000	8.58	8.67	8.58	8.67
900	NASDAQ	OSBC	Mon, Nov 13, 2000	8.58	8.63	8.58	8.58
899	NASDAQ	OSBC	Fri, Nov 10, 2000	8.58	8.58	8.58	8.58
898	NASDAQ	OSBC	Thu, Nov 9, 2000	8.72	8.72	8.60	8.60
897	NASDAQ	OSBC	Wed, Nov 8, 2000	8.58	8.58	8.58	8.58
896	NASDAQ	OSBC	Fri, Nov 3, 2000	8.58	8.58	8.58	8.58
895	NASDAQ	OSBC	Thu, Nov 2, 2000	8.63	8.63	8.58	8.58
894	NASDAQ	OSBC	Wed, Nov 1, 2000	8.58	8.58	8.58	8.58
893	NASDAQ	OSBC	Tue, Oct 31, 2000	8.63	8.67	8.58	8.58
892	NASDAQ	OSBC	Mon, Oct 30, 2000	8.53	8.58	8.53	8.58
891	NASDAQ	OSBC	Fri, Oct 27, 2000	8.58	8.58	8.53	8.55
890	NASDAQ	OSBC	Tue, Oct 24, 2000	8.48	8.63	8.48	8.63
889	NASDAQ	OSBC	Fri, Oct 20, 2000	8.51	8.55	8.51	8.55
888	NASDAQ	OSBC	Thu, Oct 19, 2000	8.46	8.46	8.46	8.46
887	NASDAQ	OSBC	Wed, Oct 18, 2000	8.34	8.44	8.34	8.39
886	NASDAQ	OSBC	Tue, Oct 17, 2000	8.34	8.34	8.34	8.34
885	NASDAQ	OSBC	Mon, Oct 16, 2000	8.44	8.44	8.34	8.34
884	NASDAQ	OSBC	Fri, Oct 13, 2000	8.34	8.34	8.34	8.34
883	NASDAQ	OSBC	Thu, Oct 12, 2000	8.34	8.39	8.34	8.39
882	NASDAQ	OSBC	Wed, Oct 11, 2000	8.34	8.39	8.34	8.39
881	NASDAQ	OSBC	Tue, Oct 10, 2000	8.34	8.34	8.34	8.34
880	NASDAQ	OSBC	Mon, Oct 9, 2000	8.48	8.53	8.48	8.53
879	NASDAQ	OSBC	Fri, Oct 6, 2000	8.48	8.48	8.48	8.48
878	NASDAQ	OSBC	Wed, Oct 4, 2000	8.48	8.48	8.48	8.48
877	NASDAQ	OSBC	Mon, Oct 2, 2000	8.48	8.48	8.48	8.48
876	NASDAQ	OSBC	Fri, Sep 29, 2000	9.00	9.00	9.00	9.00
875	NASDAQ	OSBC	Tue, Sep 26, 2000	8.48	8.48	8.48	8.48
874	NASDAQ	OSBC	Mon, Sep 25, 2000	8.48	8.48	8.48	8.48
873	NASDAQ	OSBC	Thu, Sep 21, 2000	8.95	8.95	8.95	8.95
872	NASDAQ	OSBC	Wed, Sep 20, 2000	8.81	9.00	8.67	8.95
871	NASDAQ	OSBC	Tue, Sep 19, 2000	8.81	8.81	8.81	8.81
870	NASDAQ	OSBC	Mon, Sep 18, 2000	8.53	8.53	8.53	8.53
869	NASDAQ	OSBC	Fri, Sep 15, 2000	8.53	8.53	8.53	8.53
868	NASDAQ	OSBC	Tue, Sep 12, 2000	8.48	8.48	8.48	8.48
867	NASDAQ	OSBC	Mon, Sep 11, 2000	8.70	8.70	8.58	8.58
866	NASDAQ	OSBC	Fri, Sep 8, 2000	8.58	8.58	8.58	8.58
865	NASDAQ	OSBC	Thu, Sep 7, 2000	8.63	8.63	8.63	8.63
864	NASDAQ	OSBC	Wed, Sep 6, 2000	9.00	9.00	8.58	8.58
863	NASDAQ	OSBC	Fri, Sep 1, 2000	8.81	8.81	8.81	8.81
862	NASDAQ	OSBC	Thu, Aug 31, 2000	9.00	9.00	8.72	8.72
861	NASDAQ	OSBC	Tue, Aug 29, 2000	8.81	9.09	8.72	8.72
860	NASDAQ	OSBC	Mon, Aug 28, 2000	8.51	8.51	8.51	8.51
859	NASDAQ	OSBC	Fri, Aug 25, 2000	8.63	8.81	8.63	8.81
858	NASDAQ	OSBC	Wed, Aug 23, 2000	8.39	8.63	8.39	8.63
857	NASDAQ	OSBC	Tue, Aug 22, 2000	8.25	8.41	8.25	8.39
856	NASDAQ	OSBC	Mon, Aug 21, 2000	8.25	8.25	8.06	8.25
855	NASDAQ	OSBC	Wed, Aug 16, 2000	7.97	7.97	7.97	7.97
854	NASDAQ	OSBC	Tue, Aug 15, 2000	8.18	8.23	7.97	7.97
853	NASDAQ	OSBC	Mon, Aug 14, 2000	7.97	7.97	7.97	7.97
852	NASDAQ	OSBC	Fri, Aug 11, 2000	8.23	8.23	7.97	7.97
851	NASDAQ	OSBC	Thu, Aug 10, 2000	7.97	8.02	7.97	8.02
850	NASDAQ	OSBC	Wed, Aug 9, 2000	7.97	7.97	7.97	7.97
849	NASDAQ	OSBC	Tue, Aug 8, 2000	7.83	7.88	7.83	7.83
848	NASDAQ	OSBC	Mon, Aug 7, 2000	7.83	7.83	7.83	7.83
847	NASDAQ	OSBC	Fri, Aug 4, 2000	8.20	8.20	8.20	8.20
846	NASDAQ	OSBC	Thu, Aug 3, 2000	7.78	8.16	7.78	8.16
845	NASDAQ	OSBC	Wed, Aug 2, 2000	7.78	7.78	7.78	7.78
844	NASDAQ	OSBC	Tue, Aug 1, 2000	8.16	8.16	7.78	7.85
843	NASDAQ	OSBC	Mon, Jul 31, 2000	7.78	8.06	7.73	7.78
842	NASDAQ	OSBC	Fri, Jul 28, 2000	7.83	7.83	7.78	7.83
841	NASDAQ	OSBC	Thu, Jul 27, 2000	7.83	7.83	7.83	7.83
840	NASDAQ	OSBC	Wed, Jul 26, 2000	7.80	7.80	7.80	7.80
839	NASDAQ	OSBC	Tue, Jul 25, 2000	7.78	7.78	7.78	7.78
838	NASDAQ	OSBC	Mon, Jul 24, 2000	7.78	7.78	7.78	7.78
837	NASDAQ	OSBC	Fri, Jul 21, 2000	7.88	7.88	7.88	7.88
836	NASDAQ	OSBC	Thu, Jul 20, 2000	7.78	7.78	7.78	7.78
835	NASDAQ	OSBC	Tue, Jul 18, 2000	7.95	7.95	7.78	7.78
834	NASDAQ	OSBC	Mon, Jul 17, 2000	7.78	7.86	7.78	7.86
833	NASDAQ	OSBC	Thu, Jul 13, 2000	7.88	7.88	7.88	7.88
832	NASDAQ	OSBC	Tue, Jul 11, 2000	7.88	7.88	7.88	7.88
831	NASDAQ	OSBC	Fri, Jul 7, 2000	7.71	8.23	7.71	8.23
830	NASDAQ	OSBC	Wed, Jul 5, 2000	7.95	8.23	7.71	8.23
829	NASDAQ	OSBC	Mon, Jul 3, 2000	7.95	7.95	7.95	7.95
828	NASDAQ	OSBC	Fri, Jun 30, 2000	8.16	8.23	7.95	7.95
827	NASDAQ	OSBC	Thu, Jun 29, 2000	7.95	7.95	7.95	7.95
826	NASDAQ	OSBC	Wed, Jun 28, 2000	8.06	8.25	8.06	8.25
825	NASDAQ	OSBC	Tue, Jun 27, 2000	8.06	8.06	7.95	7.95
824	NASDAQ	OSBC	Mon, Jun 26, 2000	8.06	8.06	8.06	8.06
823	NASDAQ	OSBC	Fri, Jun 23, 2000	8.06	8.11	8.06	8.11
822	NASDAQ	OSBC	Thu, Jun 22, 2000	8.06	8.06	8.06	8.06
821	NASDAQ	OSBC	Wed, Jun 21, 2000	8.06	8.06	8.06	8.06
820	NASDAQ	OSBC	Tue, Jun 20, 2000	8.06	8.06	8.06	8.06
819	NASDAQ	OSBC	Mon, Jun 19, 2000	8.13	8.13	8.13	8.13
818	NASDAQ	OSBC	Thu, Jun 15, 2000	8.16	8.16	8.06	8.06
817	NASDAQ	OSBC	Wed, Jun 14, 2000	8.06	8.11	8.06	8.11
816	NASDAQ	OSBC	Tue, Jun 13, 2000	8.06	8.11	8.06	8.11
815	NASDAQ	OSBC	Mon, Jun 12, 2000	8.06	8.06	8.02	8.02
814	NASDAQ	OSBC	Thu, Jun 8, 2000	8.06	8.06	8.02	8.02
813	NASDAQ	OSBC	Wed, Jun 7, 2000	8.02	8.25	8.02	8.25
812	NASDAQ	OSBC	Tue, Jun 6, 2000	8.06	8.11	8.06	8.06
811	NASDAQ	OSBC	Mon, Jun 5, 2000	8.11	8.11	8.06	8.11
810	NASDAQ	OSBC	Fri, Jun 2, 2000	8.11	8.11	8.06	8.11
809	NASDAQ	OSBC	Thu, Jun 1, 2000	8.11	8.11	8.11	8.11
808	NASDAQ	OSBC	Wed, May 31, 2000	8.11	8.11	8.11	8.11
807	NASDAQ	OSBC	Fri, May 26, 2000	8.06	8.11	8.06	8.06
806	NASDAQ	OSBC	Thu, May 25, 2000	8.11	8.11	8.06	8.06
805	NASDAQ	OSBC	Wed, May 24, 2000	8.16	8.16	8.16	8.16
804	NASDAQ	OSBC	Tue, May 23, 2000	8.16	8.16	8.16	8.16
803	NASDAQ	OSBC	Mon, May 22, 2000	8.11	8.11	8.10	8.10
802	NASDAQ	OSBC	Fri, May 19, 2000	8.06	8.16	8.06	8.06
801	NASDAQ	OSBC	Thu, May 18, 2000	8.06	8.11	8.06	8.06
800	NASDAQ	OSBC	Wed, May 17, 2000	8.16	8.16	8.16	8.16
799	NASDAQ	OSBC	Tue, May 16, 2000	8.16	8.16	8.06	8.06
798	NASDAQ	OSBC	Wed, May 10, 2000	8.07	8.07	8.07	8.07
797	NASDAQ	OSBC	Tue, May 9, 2000	8.06	8.06	8.06	8.06
796	NASDAQ	OSBC	Mon, May 8, 2000	8.06	8.06	8.06	8.06
795	NASDAQ	OSBC	Fri, May 5, 2000	8.16	8.16	8.16	8.16
794	NASDAQ	OSBC	Thu, May 4, 2000	8.06	8.06	8.06	8.06
793	NASDAQ	OSBC	Tue, May 2, 2000	8.06	8.06	8.02	8.02
792	NASDAQ	OSBC	Mon, May 1, 2000	8.16	8.16	8.06	8.06
791	NASDAQ	OSBC	Fri, Apr 28, 2000	8.23	8.23	8.23	8.23
790	NASDAQ	OSBC	Thu, Apr 27, 2000	8.16	8.20	8.16	8.20
789	NASDAQ	OSBC	Wed, Apr 26, 2000	8.23	8.23	8.16	8.16
788	NASDAQ	OSBC	Tue, Apr 25, 2000	8.02	8.02	8.02	8.02
787	NASDAQ	OSBC	Thu, Apr 20, 2000	8.06	8.25	8.06	8.25
786	NASDAQ	OSBC	Wed, Apr 19, 2000	8.02	8.02	8.02	8.02
785	NASDAQ	OSBC	Tue, Apr 18, 2000	8.11	8.25	8.11	8.25
784	NASDAQ	OSBC	Mon, Apr 17, 2000	8.06	8.11	7.97	7.97
783	NASDAQ	OSBC	Fri, Apr 14, 2000	8.06	8.16	8.06	8.16
782	NASDAQ	OSBC	Thu, Apr 13, 2000	7.97	7.97	7.97	7.97
781	NASDAQ	OSBC	Wed, Apr 12, 2000	8.11	8.11	7.97	7.97
780	NASDAQ	OSBC	Tue, Apr 11, 2000	8.16	8.25	8.11	8.11
779	NASDAQ	OSBC	Mon, Apr 10, 2000	8.11	8.16	8.11	8.16
778	NASDAQ	OSBC	Fri, Apr 7, 2000	8.11	8.11	8.11	8.11
777	NASDAQ	OSBC	Thu, Apr 6, 2000	8.16	8.16	8.11	8.11
776	NASDAQ	OSBC	Wed, Apr 5, 2000	8.11	8.16	8.11	8.11
775	NASDAQ	OSBC	Tue, Apr 4, 2000	8.16	8.16	8.16	8.16
774	NASDAQ	OSBC	Mon, Apr 3, 2000	8.16	8.16	8.11	8.11
773	NASDAQ	OSBC	Thu, Mar 30, 2000	8.09	8.09	8.09	8.09
772	NASDAQ	OSBC	Mon, Mar 27, 2000	8.16	8.30	8.11	8.30
771	NASDAQ	OSBC	Fri, Mar 24, 2000	8.16	8.25	8.16	8.25
770	NASDAQ	OSBC	Thu, Mar 23, 2000	8.34	8.34	8.25	8.25
769	NASDAQ	OSBC	Wed, Mar 22, 2000	8.25	8.30	8.25	8.30
768	NASDAQ	OSBC	Tue, Mar 21, 2000	8.16	8.16	8.16	8.16
767	NASDAQ	OSBC	Fri, Mar 17, 2000	8.34	8.34	8.34	8.34
766	NASDAQ	OSBC	Thu, Mar 16, 2000	8.25	8.25	8.25	8.25
765	NASDAQ	OSBC	Wed, Mar 15, 2000	8.11	8.16	8.11	8.16
764	NASDAQ	OSBC	Tue, Mar 14, 2000	8.25	8.25	7.73	7.80
763	NASDAQ	OSBC	Mon, Mar 13, 2000	8.11	8.16	8.06	8.06
762	NASDAQ	OSBC	Fri, Mar 10, 2000	8.16	8.16	8.11	8.11
761	NASDAQ	OSBC	Thu, Mar 9, 2000	8.25	8.25	8.20	8.20
760	NASDAQ	OSBC	Wed, Mar 8, 2000	8.16	8.16	8.16	8.16
759	NASDAQ	OSBC	Tue, Mar 7, 2000	8.16	8.16	8.16	8.16
758	NASDAQ	OSBC	Mon, Mar 6, 2000	8.25	8.25	8.11	8.11
757	NASDAQ	OSBC	Fri, Mar 3, 2000	8.11	8.30	8.11	8.16
756	NASDAQ	OSBC	Thu, Mar 2, 2000	8.06	8.20	8.06	8.20
755	NASDAQ	OSBC	Wed, Mar 1, 2000	8.06	8.25	8.02	8.06
754	NASDAQ	OSBC	Tue, Feb 29, 2000	8.06	8.06	8.06	8.06
753	NASDAQ	OSBC	Mon, Feb 28, 2000	8.34	8.34	8.06	8.11
752	NASDAQ	OSBC	Fri, Feb 25, 2000	8.30	8.30	8.25	8.25
751	NASDAQ	OSBC	Thu, Feb 24, 2000	8.39	8.39	8.20	8.20
750	NASDAQ	OSBC	Wed, Feb 23, 2000	8.30	8.30	8.30	8.30
749	NASDAQ	OSBC	Tue, Feb 22, 2000	8.30	8.39	8.30	8.30
748	NASDAQ	OSBC	Fri, Feb 18, 2000	8.30	8.39	8.30	8.39
747	NASDAQ	OSBC	Thu, Feb 17, 2000	8.27	8.30	8.27	8.30
746	NASDAQ	OSBC	Wed, Feb 16, 2000	8.25	8.30	8.25	8.30
745	NASDAQ	OSBC	Tue, Feb 15, 2000	8.44	8.44	8.25	8.25
744	NASDAQ	OSBC	Mon, Feb 14, 2000	8.39	8.44	8.34	8.34
743	NASDAQ	OSBC	Fri, Feb 11, 2000	8.53	8.53	8.44	8.44
742	NASDAQ	OSBC	Thu, Feb 10, 2000	8.53	8.53	8.44	8.44
741	NASDAQ	OSBC	Tue, Feb 8, 2000	8.44	8.63	8.44	8.44
740	NASDAQ	OSBC	Mon, Feb 7, 2000	8.53	8.53	8.48	8.48
739	NASDAQ	OSBC	Fri, Feb 4, 2000	8.53	8.53	8.53	8.53
738	NASDAQ	OSBC	Thu, Feb 3, 2000	8.63	8.63	8.58	8.58
737	NASDAQ	OSBC	Tue, Feb 1, 2000	8.63	8.63	8.53	8.53
736	NASDAQ	OSBC	Mon, Jan 31, 2000	8.72	8.72	8.58	8.58
735	NASDAQ	OSBC	Fri, Jan 28, 2000	8.72	8.72	8.72	8.72
734	NASDAQ	OSBC	Thu, Jan 27, 2000	8.65	8.65	8.65	8.65
733	NASDAQ	OSBC	Wed, Jan 26, 2000	8.63	8.81	8.58	8.81
732	NASDAQ	OSBC	Mon, Jan 24, 2000	9.00	9.00	8.63	8.81
731	NASDAQ	OSBC	Fri, Jan 21, 2000	8.81	8.81	8.81	8.81
730	NASDAQ	OSBC	Thu, Jan 20, 2000	8.63	8.63	8.63	8.63
729	NASDAQ	OSBC	Wed, Jan 19, 2000	8.63	8.65	8.63	8.63
728	NASDAQ	OSBC	Tue, Jan 18, 2000	8.81	8.81	8.63	8.67
727	NASDAQ	OSBC	Fri, Jan 14, 2000	8.77	8.77	8.77	8.77
726	NASDAQ	OSBC	Thu, Jan 13, 2000	8.65	8.65	8.63	8.63
725	NASDAQ	OSBC	Wed, Jan 12, 2000	8.63	8.63	8.63	8.63
724	NASDAQ	OSBC	Tue, Jan 11, 2000	8.67	8.67	8.63	8.65
723	NASDAQ	OSBC	Mon, Jan 10, 2000	8.67	8.67	8.63	8.63
722	NASDAQ	OSBC	Fri, Jan 7, 2000	8.63	8.63	8.51	8.63
721	NASDAQ	OSBC	Thu, Jan 6, 2000	8.63	8.77	8.63	8.63
720	NASDAQ	OSBC	Wed, Jan 5, 2000	9.00	9.00	8.72	8.72
719	NASDAQ	OSBC	Tue, Jan 4, 2000	8.84	8.84	8.63	8.63
718	NASDAQ	OSBC	Mon, Jan 3, 2000	9.56	9.56	8.70	9.19
717	NASDAQ	OSBC	Fri, Dec 31, 1999	9.56	9.56	9.56	9.56
716	NASDAQ	OSBC	Thu, Dec 30, 1999	9.56	9.56	9.56	9.56
715	NASDAQ	OSBC	Tue, Dec 28, 1999	9.63	9.70	9.52	9.56
714	NASDAQ	OSBC	Mon, Dec 27, 1999	9.75	9.84	9.68	9.68
713	NASDAQ	OSBC	Thu, Dec 23, 1999	9.94	9.94	9.75	9.82
712	NASDAQ	OSBC	Wed, Dec 22, 1999	10.22	10.22	9.94	9.94
711	NASDAQ	OSBC	Tue, Dec 21, 1999	10.24	10.24	10.24	10.24
710	NASDAQ	OSBC	Mon, Dec 20, 1999	10.41	10.41	10.27	10.31
709	NASDAQ	OSBC	Fri, Dec 17, 1999	10.45	10.45	10.41	10.45
708	NASDAQ	OSBC	Thu, Dec 16, 1999	10.45	10.45	10.41	10.41
707	NASDAQ	OSBC	Wed, Dec 15, 1999	10.41	10.45	10.41	10.41
706	NASDAQ	OSBC	Tue, Dec 14, 1999	10.41	10.41	10.41	10.41
705	NASDAQ	OSBC	Mon, Dec 13, 1999	10.41	10.41	10.41	10.41
704	NASDAQ	OSBC	Fri, Dec 10, 1999	10.45	10.50	10.41	10.41
703	NASDAQ	OSBC	Thu, Dec 9, 1999	10.41	10.41	10.41	10.41
702	NASDAQ	OSBC	Wed, Dec 8, 1999	10.38	10.50	10.38	10.41
701	NASDAQ	OSBC	Tue, Dec 7, 1999	10.41	10.41	10.41	10.41
700	NASDAQ	OSBC	Mon, Dec 6, 1999	10.38	10.38	10.38	10.38
699	NASDAQ	OSBC	Fri, Dec 3, 1999	10.31	10.36	10.31	10.31
698	NASDAQ	OSBC	Thu, Dec 2, 1999	10.41	10.48	10.31	10.31
697	NASDAQ	OSBC	Wed, Dec 1, 1999	10.41	10.50	10.31	10.31
696	NASDAQ	OSBC	Tue, Nov 30, 1999	10.41	10.41	10.41	10.41
695	NASDAQ	OSBC	Mon, Nov 29, 1999	10.45	10.50	10.41	10.50
694	NASDAQ	OSBC	Fri, Nov 26, 1999	10.45	10.45	10.45	10.45
693	NASDAQ	OSBC	Wed, Nov 24, 1999	10.50	10.50	10.50	10.50
692	NASDAQ	OSBC	Tue, Nov 23, 1999	10.45	10.45	10.45	10.45
691	NASDAQ	OSBC	Mon, Nov 22, 1999	10.45	10.50	10.45	10.50
690	NASDAQ	OSBC	Fri, Nov 19, 1999	10.52	10.52	10.45	10.45
689	NASDAQ	OSBC	Thu, Nov 18, 1999	10.49	10.50	10.45	10.50
688	NASDAQ	OSBC	Wed, Nov 17, 1999	10.52	10.52	10.45	10.52
687	NASDAQ	OSBC	Tue, Nov 16, 1999	10.52	10.54	10.52	10.54
686	NASDAQ	OSBC	Mon, Nov 15, 1999	10.57	10.57	10.50	10.50
685	NASDAQ	OSBC	Fri, Nov 12, 1999	10.43	10.52	10.43	10.52
684	NASDAQ	OSBC	Thu, Nov 11, 1999	10.41	10.41	10.41	10.41
683	NASDAQ	OSBC	Wed, Nov 10, 1999	10.43	10.43	10.41	10.43
682	NASDAQ	OSBC	Tue, Nov 9, 1999	10.52	10.52	10.41	10.41
681	NASDAQ	OSBC	Mon, Nov 8, 1999	10.52	10.52	10.52	10.52
680	NASDAQ	OSBC	Fri, Nov 5, 1999	10.38	10.38	10.38	10.38
679	NASDAQ	OSBC	Thu, Nov 4, 1999	10.27	10.27	10.22	10.27
678	NASDAQ	OSBC	Wed, Nov 3, 1999	10.13	10.22	10.10	10.22
677	NASDAQ	OSBC	Tue, Nov 2, 1999	10.08	10.15	10.08	10.15
676	NASDAQ	OSBC	Fri, Oct 29, 1999	10.22	10.22	10.22	10.22
675	NASDAQ	OSBC	Thu, Oct 28, 1999	10.08	10.22	10.08	10.22
674	NASDAQ	OSBC	Wed, Oct 27, 1999	10.08	10.08	10.08	10.08
673	NASDAQ	OSBC	Tue, Oct 26, 1999	10.08	10.13	10.08	10.13
672	NASDAQ	OSBC	Mon, Oct 25, 1999	10.13	10.13	10.13	10.13
671	NASDAQ	OSBC	Fri, Oct 22, 1999	10.08	10.08	10.08	10.08
670	NASDAQ	OSBC	Thu, Oct 21, 1999	10.10	10.27	10.08	10.08
669	NASDAQ	OSBC	Wed, Oct 20, 1999	10.01	10.08	9.94	10.08
668	NASDAQ	OSBC	Tue, Oct 19, 1999	9.97	9.97	9.94	9.94
667	NASDAQ	OSBC	Mon, Oct 18, 1999	9.94	9.94	9.94	9.94
666	NASDAQ	OSBC	Fri, Oct 15, 1999	9.80	9.89	9.80	9.84
665	NASDAQ	OSBC	Wed, Oct 13, 1999	9.98	10.03	9.98	10.03
664	NASDAQ	OSBC	Fri, Oct 8, 1999	9.94	10.03	9.94	9.98
663	NASDAQ	OSBC	Thu, Oct 7, 1999	10.13	10.13	9.80	10.03
662	NASDAQ	OSBC	Wed, Oct 6, 1999	10.08	10.13	10.08	10.08
661	NASDAQ	OSBC	Tue, Oct 5, 1999	10.15	10.15	10.08	10.08
660	NASDAQ	OSBC	Mon, Oct 4, 1999	9.96	10.15	9.80	10.15
659	NASDAQ	OSBC	Thu, Sep 30, 1999	9.89	9.89	9.89	9.89
658	NASDAQ	OSBC	Wed, Sep 29, 1999	9.94	9.94	9.89	9.89
657	NASDAQ	OSBC	Mon, Sep 27, 1999	10.17	10.17	10.08	10.08
656	NASDAQ	OSBC	Fri, Sep 24, 1999	10.22	10.22	10.22	10.22
655	NASDAQ	OSBC	Thu, Sep 23, 1999	10.31	10.31	10.27	10.27
654	NASDAQ	OSBC	Wed, Sep 22, 1999	10.41	10.41	10.36	10.41
653	NASDAQ	OSBC	Tue, Sep 21, 1999	10.41	10.41	10.41	10.41
652	NASDAQ	OSBC	Mon, Sep 20, 1999	10.69	10.69	10.50	10.50
651	NASDAQ	OSBC	Thu, Sep 16, 1999	10.73	10.73	10.73	10.73
650	NASDAQ	OSBC	Wed, Sep 15, 1999	10.69	10.88	10.69	10.88
649	NASDAQ	OSBC	Tue, Sep 14, 1999	11.06	11.06	10.69	10.69
648	NASDAQ	OSBC	Fri, Sep 10, 1999	11.16	11.16	10.90	11.06
647	NASDAQ	OSBC	Thu, Sep 9, 1999	11.06	11.06	11.06	11.06
646	NASDAQ	OSBC	Wed, Sep 8, 1999	11.25	11.25	11.06	11.16
645	NASDAQ	OSBC	Tue, Sep 7, 1999	11.25	11.25	11.25	11.25
644	NASDAQ	OSBC	Fri, Sep 3, 1999	11.11	11.39	11.11	11.20
643	NASDAQ	OSBC	Thu, Sep 2, 1999	10.88	10.97	10.88	10.97
642	NASDAQ	OSBC	Wed, Sep 1, 1999	10.78	10.88	10.78	10.78
641	NASDAQ	OSBC	Tue, Aug 31, 1999	10.78	10.78	10.78	10.78
640	NASDAQ	OSBC	Mon, Aug 30, 1999	10.90	10.90	10.73	10.73
639	NASDAQ	OSBC	Fri, Aug 27, 1999	10.88	10.88	10.88	10.88
638	NASDAQ	OSBC	Thu, Aug 26, 1999	10.88	10.88	10.78	10.78
637	NASDAQ	OSBC	Wed, Aug 25, 1999	10.78	10.78	10.78	10.78
636	NASDAQ	OSBC	Tue, Aug 24, 1999	10.85	10.88	10.78	10.78
635	NASDAQ	OSBC	Mon, Aug 23, 1999	10.78	10.88	10.78	10.88
634	NASDAQ	OSBC	Thu, Aug 19, 1999	10.78	10.78	10.78	10.78
633	NASDAQ	OSBC	Wed, Aug 18, 1999	10.88	10.88	10.88	10.88
632	NASDAQ	OSBC	Tue, Aug 17, 1999	10.97	10.97	10.78	10.78
631	NASDAQ	OSBC	Thu, Aug 12, 1999	10.78	11.02	10.78	11.02
630	NASDAQ	OSBC	Wed, Aug 11, 1999	11.11	11.11	10.78	10.78
629	NASDAQ	OSBC	Tue, Aug 10, 1999	10.78	11.11	10.78	10.88
628	NASDAQ	OSBC	Mon, Aug 9, 1999	10.78	10.78	10.78	10.78
627	NASDAQ	OSBC	Fri, Aug 6, 1999	10.83	10.83	10.78	10.78
626	NASDAQ	OSBC	Thu, Aug 5, 1999	10.78	11.11	10.78	10.83
625	NASDAQ	OSBC	Wed, Aug 4, 1999	10.88	10.90	10.78	10.78
624	NASDAQ	OSBC	Tue, Aug 3, 1999	10.83	10.83	10.83	10.83
623	NASDAQ	OSBC	Mon, Aug 2, 1999	10.78	11.06	10.78	10.92
622	NASDAQ	OSBC	Fri, Jul 30, 1999	10.50	10.83	10.50	10.73
621	NASDAQ	OSBC	Thu, Jul 29, 1999	10.50	10.55	10.50	10.50
620	NASDAQ	OSBC	Wed, Jul 28, 1999	10.59	10.59	10.59	10.59
619	NASDAQ	OSBC	Tue, Jul 27, 1999	10.50	10.50	10.41	10.45
618	NASDAQ	OSBC	Mon, Jul 26, 1999	10.36	10.50	10.36	10.41
617	NASDAQ	OSBC	Fri, Jul 23, 1999	10.17	10.50	10.17	10.36
616	NASDAQ	OSBC	Wed, Jul 21, 1999	10.13	10.22	10.13	10.22
615	NASDAQ	OSBC	Tue, Jul 20, 1999	10.13	10.13	10.13	10.13
614	NASDAQ	OSBC	Mon, Jul 19, 1999	10.08	10.13	10.08	10.13
613	NASDAQ	OSBC	Fri, Jul 16, 1999	10.13	10.13	10.13	10.13
612	NASDAQ	OSBC	Thu, Jul 15, 1999	10.13	10.13	10.13	10.13
611	NASDAQ	OSBC	Tue, Jul 13, 1999	10.17	10.17	10.17	10.17
610	NASDAQ	OSBC	Mon, Jul 12, 1999	10.13	10.13	9.89	10.13
609	NASDAQ	OSBC	Fri, Jul 9, 1999	9.94	10.03	9.94	10.03
608	NASDAQ	OSBC	Thu, Jul 8, 1999	9.98	9.98	9.94	9.94
607	NASDAQ	OSBC	Wed, Jul 7, 1999	10.03	10.13	10.03	10.13
606	NASDAQ	OSBC	Tue, Jul 6, 1999	10.08	10.08	10.08	10.08
605	NASDAQ	OSBC	Fri, Jul 2, 1999	10.27	10.27	10.27	10.27
604	NASDAQ	OSBC	Wed, Jun 30, 1999	10.13	10.13	10.13	10.13
603	NASDAQ	OSBC	Tue, Jun 29, 1999	10.13	10.22	10.03	10.13
602	NASDAQ	OSBC	Mon, Jun 28, 1999	10.27	10.27	10.03	10.03
601	NASDAQ	OSBC	Fri, Jun 25, 1999	10.03	10.03	10.03	10.03
600	NASDAQ	OSBC	Wed, Jun 23, 1999	10.15	10.15	10.15	10.15
599	NASDAQ	OSBC	Mon, Jun 21, 1999	10.03	10.13	10.03	10.13
598	NASDAQ	OSBC	Fri, Jun 18, 1999	9.98	10.03	9.98	10.03
597	NASDAQ	OSBC	Thu, Jun 17, 1999	10.13	10.13	9.98	9.98
596	NASDAQ	OSBC	Wed, Jun 16, 1999	10.08	10.27	9.98	10.27
595	NASDAQ	OSBC	Tue, Jun 15, 1999	10.03	10.05	10.03	10.05
594	NASDAQ	OSBC	Mon, Jun 14, 1999	9.80	9.94	9.80	9.94
593	NASDAQ	OSBC	Fri, Jun 11, 1999	10.03	10.03	10.03	10.03
592	NASDAQ	OSBC	Thu, Jun 10, 1999	9.75	9.94	9.68	9.75
591	NASDAQ	OSBC	Tue, Jun 8, 1999	9.66	9.75	9.66	9.75
590	NASDAQ	OSBC	Mon, Jun 7, 1999	9.61	9.66	9.61	9.66
589	NASDAQ	OSBC	Fri, Jun 4, 1999	9.94	9.94	9.94	9.94
588	NASDAQ	OSBC	Wed, Jun 2, 1999	9.66	9.66	9.66	9.66
587	NASDAQ	OSBC	Tue, Jun 1, 1999	9.61	9.66	9.61	9.66
586	NASDAQ	OSBC	Fri, May 28, 1999	9.75	9.80	9.75	9.80
585	NASDAQ	OSBC	Thu, May 27, 1999	9.84	9.84	9.70	9.70
584	NASDAQ	OSBC	Wed, May 26, 1999	9.70	9.94	9.70	9.94
583	NASDAQ	OSBC	Tue, May 25, 1999	9.84	9.84	9.84	9.84
582	NASDAQ	OSBC	Mon, May 24, 1999	9.75	9.94	9.66	9.94
581	NASDAQ	OSBC	Fri, May 21, 1999	9.84	9.89	9.84	9.84
580	NASDAQ	OSBC	Thu, May 20, 1999	9.94	9.94	9.94	9.94
579	NASDAQ	OSBC	Wed, May 19, 1999	9.80	9.80	9.66	9.75
578	NASDAQ	OSBC	Tue, May 18, 1999	9.89	9.89	9.61	9.75
577	NASDAQ	OSBC	Mon, May 17, 1999	9.61	9.66	9.61	9.66
576	NASDAQ	OSBC	Fri, May 14, 1999	9.70	9.70	9.56	9.56
575	NASDAQ	OSBC	Thu, May 13, 1999	9.70	9.73	9.66	9.66
574	NASDAQ	OSBC	Tue, May 11, 1999	9.61	9.61	9.61	9.61
573	NASDAQ	OSBC	Fri, May 7, 1999	9.66	9.66	9.66	9.66
572	NASDAQ	OSBC	Thu, May 6, 1999	9.70	9.70	9.68	9.68
571	NASDAQ	OSBC	Wed, May 5, 1999	9.56	9.56	9.56	9.56
570	NASDAQ	OSBC	Tue, May 4, 1999	9.54	9.69	9.54	9.66
569	NASDAQ	OSBC	Mon, May 3, 1999	9.69	9.75	9.68	9.68
568	NASDAQ	OSBC	Fri, Apr 30, 1999	9.70	9.74	9.70	9.71
567	NASDAQ	OSBC	Thu, Apr 29, 1999	9.74	9.74	9.70	9.70
566	NASDAQ	OSBC	Wed, Apr 28, 1999	9.75	9.75	9.70	9.70
565	NASDAQ	OSBC	Tue, Apr 27, 1999	9.75	9.75	9.70	9.70
564	NASDAQ	OSBC	Mon, Apr 26, 1999	9.73	9.75	9.73	9.75
563	NASDAQ	OSBC	Fri, Apr 23, 1999	9.75	9.75	9.75	9.75
562	NASDAQ	OSBC	Thu, Apr 22, 1999	9.77	9.77	9.73	9.75
561	NASDAQ	OSBC	Wed, Apr 21, 1999	9.66	9.79	9.66	9.74
560	NASDAQ	OSBC	Tue, Apr 20, 1999	9.61	9.61	9.61	9.61
559	NASDAQ	OSBC	Mon, Apr 19, 1999	9.70	9.74	9.70	9.74
558	NASDAQ	OSBC	Fri, Apr 16, 1999	9.71	9.73	9.56	9.59
557	NASDAQ	OSBC	Thu, Apr 15, 1999	9.70	9.70	9.70	9.70
556	NASDAQ	OSBC	Wed, Apr 14, 1999	9.42	9.42	9.42	9.42
555	NASDAQ	OSBC	Tue, Apr 13, 1999	9.61	9.61	9.61	9.61
554	NASDAQ	OSBC	Mon, Apr 12, 1999	9.42	9.42	9.42	9.42
553	NASDAQ	OSBC	Fri, Apr 9, 1999	9.56	9.56	9.56	9.56
552	NASDAQ	OSBC	Thu, Apr 8, 1999	9.47	9.56	9.47	9.56
551	NASDAQ	OSBC	Wed, Apr 7, 1999	9.47	9.47	9.47	9.47
550	NASDAQ	OSBC	Tue, Apr 6, 1999	9.47	9.47	9.47	9.47
549	NASDAQ	OSBC	Mon, Apr 5, 1999	9.49	9.49	9.47	9.47
548	NASDAQ	OSBC	Thu, Apr 1, 1999	9.66	9.70	9.52	9.52
547	NASDAQ	OSBC	Tue, Mar 30, 1999	9.82	9.82	9.63	9.70
546	NASDAQ	OSBC	Mon, Mar 29, 1999	9.82	9.82	9.82	9.82
545	NASDAQ	OSBC	Fri, Mar 26, 1999	9.82	9.82	9.82	9.82
544	NASDAQ	OSBC	Thu, Mar 25, 1999	9.84	9.84	9.84	9.84
543	NASDAQ	OSBC	Wed, Mar 24, 1999	9.91	9.91	9.91	9.91
542	NASDAQ	OSBC	Tue, Mar 23, 1999	9.84	9.84	9.84	9.84
541	NASDAQ	OSBC	Mon, Mar 22, 1999	9.84	9.91	9.84	9.91
540	NASDAQ	OSBC	Fri, Mar 19, 1999	9.94	9.94	9.94	9.94
539	NASDAQ	OSBC	Thu, Mar 18, 1999	9.94	9.94	9.94	9.94
538	NASDAQ	OSBC	Wed, Mar 17, 1999	10.03	10.03	9.84	9.84
537	NASDAQ	OSBC	Tue, Mar 16, 1999	9.84	9.94	9.84	9.94
536	NASDAQ	OSBC	Mon, Mar 15, 1999	9.84	9.84	9.84	9.84
535	NASDAQ	OSBC	Fri, Mar 12, 1999	9.96	9.96	9.96	9.96
534	NASDAQ	OSBC	Thu, Mar 11, 1999	9.94	10.01	9.94	10.01
533	NASDAQ	OSBC	Tue, Mar 9, 1999	9.84	9.84	9.84	9.84
532	NASDAQ	OSBC	Mon, Mar 8, 1999	9.89	9.89	9.84	9.84
531	NASDAQ	OSBC	Fri, Mar 5, 1999	9.84	9.89	9.84	9.84
530	NASDAQ	OSBC	Thu, Mar 4, 1999	9.84	9.84	9.84	9.84
529	NASDAQ	OSBC	Tue, Mar 2, 1999	9.84	9.84	9.84	9.84
528	NASDAQ	OSBC	Fri, Feb 26, 1999	9.84	9.94	9.84	9.89
527	NASDAQ	OSBC	Thu, Feb 25, 1999	9.89	9.89	9.84	9.84
526	NASDAQ	OSBC	Wed, Feb 24, 1999	9.77	9.77	9.75	9.75
525	NASDAQ	OSBC	Fri, Feb 19, 1999	9.75	9.94	9.75	9.75
524	NASDAQ	OSBC	Thu, Feb 18, 1999	10.05	10.05	9.82	9.82
523	NASDAQ	OSBC	Wed, Feb 17, 1999	9.82	9.82	9.82	9.82
522	NASDAQ	OSBC	Tue, Feb 16, 1999	9.82	9.82	9.82	9.82
521	NASDAQ	OSBC	Fri, Feb 12, 1999	9.82	9.82	9.82	9.82
520	NASDAQ	OSBC	Wed, Feb 10, 1999	9.87	9.87	9.87	9.87
519	NASDAQ	OSBC	Wed, Feb 3, 1999	9.96	10.13	9.96	10.13
518	NASDAQ	OSBC	Tue, Feb 2, 1999	9.98	10.22	9.96	9.96
517	NASDAQ	OSBC	Fri, Jan 29, 1999	10.27	10.27	10.08	10.08
516	NASDAQ	OSBC	Thu, Jan 28, 1999	10.27	10.27	10.27	10.27
515	NASDAQ	OSBC	Wed, Jan 27, 1999	10.27	10.41	10.27	10.28
514	NASDAQ	OSBC	Mon, Jan 25, 1999	10.31	10.32	10.27	10.27
513	NASDAQ	OSBC	Fri, Jan 22, 1999	10.31	10.32	10.31	10.32
512	NASDAQ	OSBC	Thu, Jan 21, 1999	10.31	10.38	10.17	10.31
511	NASDAQ	OSBC	Tue, Jan 19, 1999	10.17	10.41	10.17	10.27
510	NASDAQ	OSBC	Fri, Jan 15, 1999	10.22	10.31	10.22	10.31
509	NASDAQ	OSBC	Thu, Jan 14, 1999	10.22	10.22	10.22	10.22
508	NASDAQ	OSBC	Tue, Jan 12, 1999	10.08	10.13	10.08	10.13
507	NASDAQ	OSBC	Mon, Jan 11, 1999	10.03	10.03	10.03	10.03
506	NASDAQ	OSBC	Fri, Jan 8, 1999	10.03	10.17	10.03	10.17
505	NASDAQ	OSBC	Thu, Jan 7, 1999	10.08	10.13	10.03	10.13
504	NASDAQ	OSBC	Wed, Jan 6, 1999	10.17	10.17	10.08	10.08
503	NASDAQ	OSBC	Tue, Jan 5, 1999	10.22	10.22	10.13	10.13
502	NASDAQ	OSBC	Mon, Jan 4, 1999	9.94	10.08	9.94	10.08
501	NASDAQ	OSBC	Thu, Dec 31, 1998	9.94	9.94	9.94	9.94
500	NASDAQ	OSBC	Wed, Dec 30, 1998	10.13	10.15	9.98	10.03
499	NASDAQ	OSBC	Tue, Dec 29, 1998	9.94	9.94	9.94	9.94
498	NASDAQ	OSBC	Mon, Dec 28, 1998	9.94	10.13	9.94	10.13
497	NASDAQ	OSBC	Wed, Dec 23, 1998	9.98	9.98	9.98	9.98
496	NASDAQ	OSBC	Fri, Dec 18, 1998	10.22	10.22	10.22	10.22
495	NASDAQ	OSBC	Wed, Dec 16, 1998	10.14	10.14	9.98	10.03
494	NASDAQ	OSBC	Mon, Dec 14, 1998	10.35	10.35	10.14	10.16
493	NASDAQ	OSBC	Fri, Dec 11, 1998	9.75	10.31	9.75	10.10
492	NASDAQ	OSBC	Wed, Dec 9, 1998	9.49	9.56	9.49	9.56
491	NASDAQ	OSBC	Mon, Dec 7, 1998	9.98	9.98	9.98	9.98
490	NASDAQ	OSBC	Fri, Dec 4, 1998	9.52	9.61	9.52	9.56
489	NASDAQ	OSBC	Wed, Dec 2, 1998	9.49	9.49	9.49	9.49
488	NASDAQ	OSBC	Tue, Dec 1, 1998	9.49	9.49	9.49	9.49
487	NASDAQ	OSBC	Mon, Nov 30, 1998	9.49	9.49	9.49	9.49
486	NASDAQ	OSBC	Wed, Nov 25, 1998	9.38	9.56	9.38	9.47
485	NASDAQ	OSBC	Mon, Nov 23, 1998	9.52	9.94	9.52	9.89
484	NASDAQ	OSBC	Fri, Nov 20, 1998	9.35	9.38	9.35	9.38
483	NASDAQ	OSBC	Wed, Nov 18, 1998	9.38	9.45	9.38	9.38
482	NASDAQ	OSBC	Tue, Nov 17, 1998	9.52	9.52	9.33	9.33
481	NASDAQ	OSBC	Mon, Nov 16, 1998	9.52	9.52	9.52	9.52
480	NASDAQ	OSBC	Fri, Nov 13, 1998	9.52	9.52	9.52	9.52
479	NASDAQ	OSBC	Fri, Nov 6, 1998	9.30	9.30	9.30	9.30
478	NASDAQ	OSBC	Thu, Nov 5, 1998	9.28	9.28	9.28	9.28
477	NASDAQ	OSBC	Wed, Nov 4, 1998	9.52	9.66	9.52	9.66
476	NASDAQ	OSBC	Tue, Nov 3, 1998	9.38	9.52	9.38	9.52
475	NASDAQ	OSBC	Fri, Oct 30, 1998	9.52	9.61	9.52	9.61
474	NASDAQ	OSBC	Wed, Oct 28, 1998	9.33	9.33	9.33	9.33
473	NASDAQ	OSBC	Mon, Oct 26, 1998	9.00	9.33	9.00	9.33
472	NASDAQ	OSBC	Fri, Oct 23, 1998	8.82	8.88	8.82	8.88
471	NASDAQ	OSBC	Thu, Oct 22, 1998	8.55	8.67	8.55	8.63
470	NASDAQ	OSBC	Tue, Oct 20, 1998	8.53	8.65	8.44	8.65
469	NASDAQ	OSBC	Mon, Oct 19, 1998	8.53	8.53	8.53	8.53
468	NASDAQ	OSBC	Fri, Oct 16, 1998	8.53	8.53	8.53	8.53
467	NASDAQ	OSBC	Thu, Oct 15, 1998	8.13	8.25	8.13	8.25
466	NASDAQ	OSBC	Tue, Oct 13, 1998	8.25	8.25	8.25	8.25
465	NASDAQ	OSBC	Mon, Oct 12, 1998	8.63	8.65	8.44	8.44
464	NASDAQ	OSBC	Fri, Oct 9, 1998	8.13	8.13	8.13	8.13
463	NASDAQ	OSBC	Thu, Oct 8, 1998	8.53	8.53	8.30	8.30
462	NASDAQ	OSBC	Wed, Oct 7, 1998	9.00	9.00	8.81	8.81
461	NASDAQ	OSBC	Tue, Oct 6, 1998	9.00	9.00	9.00	9.00
460	NASDAQ	OSBC	Fri, Oct 2, 1998	9.09	9.09	9.00	9.00
459	NASDAQ	OSBC	Thu, Oct 1, 1998	9.09	9.09	9.09	9.09
458	NASDAQ	OSBC	Wed, Sep 30, 1998	9.00	9.09	9.00	9.09
457	NASDAQ	OSBC	Fri, Sep 25, 1998	9.00	9.00	9.00	9.00
456	NASDAQ	OSBC	Thu, Sep 24, 1998	9.23	9.23	9.23	9.23
455	NASDAQ	OSBC	Mon, Sep 21, 1998	9.66	9.66	9.42	9.42
454	NASDAQ	OSBC	Fri, Sep 18, 1998	9.19	9.19	9.19	9.19
453	NASDAQ	OSBC	Thu, Sep 17, 1998	9.56	9.56	9.56	9.56
452	NASDAQ	OSBC	Wed, Sep 16, 1998	9.70	9.70	9.56	9.56
451	NASDAQ	OSBC	Tue, Sep 15, 1998	9.80	9.80	9.70	9.70
450	NASDAQ	OSBC	Fri, Sep 11, 1998	9.38	9.70	9.38	9.70
449	NASDAQ	OSBC	Thu, Sep 10, 1998	9.38	9.38	9.38	9.38
448	NASDAQ	OSBC	Wed, Sep 2, 1998	9.75	9.75	9.75	9.75
447	NASDAQ	OSBC	Fri, Aug 28, 1998	9.56	9.61	8.44	9.56
446	NASDAQ	OSBC	Thu, Aug 27, 1998	9.82	9.98	9.19	9.38
445	NASDAQ	OSBC	Wed, Aug 26, 1998	10.31	10.31	10.13	10.13
444	NASDAQ	OSBC	Tue, Aug 25, 1998	10.50	10.50	10.31	10.36
443	NASDAQ	OSBC	Mon, Aug 24, 1998	10.45	10.45	10.45	10.45
442	NASDAQ	OSBC	Fri, Aug 21, 1998	10.59	10.59	10.50	10.50
441	NASDAQ	OSBC	Wed, Aug 19, 1998	10.88	10.88	10.88	10.88
440	NASDAQ	OSBC	Tue, Aug 18, 1998	10.88	10.88	10.59	10.59
439	NASDAQ	OSBC	Mon, Aug 17, 1998	10.69	10.69	10.69	10.69
438	NASDAQ	OSBC	Fri, Aug 14, 1998	10.78	10.78	10.78	10.78
437	NASDAQ	OSBC	Thu, Aug 13, 1998	10.95	10.95	10.88	10.92
436	NASDAQ	OSBC	Wed, Aug 12, 1998	10.78	11.11	10.78	11.11
435	NASDAQ	OSBC	Tue, Aug 11, 1998	11.06	11.06	10.88	10.88
434	NASDAQ	OSBC	Fri, Aug 7, 1998	11.06	11.06	11.06	11.06
433	NASDAQ	OSBC	Wed, Aug 5, 1998	11.06	11.06	11.06	11.06
432	NASDAQ	OSBC	Fri, Jul 31, 1998	11.11	11.11	11.11	11.11
431	NASDAQ	OSBC	Thu, Jul 30, 1998	11.20	11.20	11.20	11.20
430	NASDAQ	OSBC	Wed, Jul 29, 1998	11.16	11.16	11.06	11.06
429	NASDAQ	OSBC	Tue, Jul 28, 1998	11.16	11.16	11.16	11.16
428	NASDAQ	OSBC	Wed, Jul 22, 1998	11.44	11.44	11.44	11.44
427	NASDAQ	OSBC	Tue, Jul 21, 1998	11.41	11.41	11.41	11.41
426	NASDAQ	OSBC	Mon, Jul 20, 1998	11.48	11.48	11.25	11.25
425	NASDAQ	OSBC	Fri, Jul 17, 1998	11.06	11.44	11.06	11.44
424	NASDAQ	OSBC	Wed, Jul 15, 1998	11.34	11.34	11.30	11.30
423	NASDAQ	OSBC	Mon, Jul 13, 1998	11.44	11.44	11.44	11.44
422	NASDAQ	OSBC	Thu, Jul 9, 1998	11.39	11.44	11.39	11.44
421	NASDAQ	OSBC	Tue, Jul 7, 1998	11.39	11.44	11.39	11.44
420	NASDAQ	OSBC	Thu, Jul 2, 1998	11.39	11.39	11.39	11.39
419	NASDAQ	OSBC	Mon, Jun 29, 1998	11.46	11.46	11.46	11.46
418	NASDAQ	OSBC	Thu, Jun 25, 1998	11.58	11.58	11.44	11.44
417	NASDAQ	OSBC	Mon, Jun 22, 1998	11.67	11.67	11.67	11.67
416	NASDAQ	OSBC	Fri, Jun 19, 1998	11.67	11.67	11.67	11.67
415	NASDAQ	OSBC	Thu, Jun 18, 1998	11.72	11.72	11.63	11.63
414	NASDAQ	OSBC	Wed, Jun 17, 1998	11.72	11.72	11.72	11.72
413	NASDAQ	OSBC	Tue, Jun 16, 1998	11.77	11.79	11.77	11.79
412	NASDAQ	OSBC	Mon, Jun 15, 1998	11.81	11.81	11.81	11.81
411	NASDAQ	OSBC	Fri, Jun 12, 1998	11.67	11.91	11.67	11.91
410	NASDAQ	OSBC	Thu, Jun 11, 1998	11.81	11.81	11.81	11.81
409	NASDAQ	OSBC	Wed, Jun 10, 1998	11.67	11.67	11.67	11.67
408	NASDAQ	OSBC	Tue, Jun 9, 1998	11.77	11.84	11.77	11.84
407	NASDAQ	OSBC	Mon, Jun 8, 1998	11.77	11.77	11.77	11.77
406	NASDAQ	OSBC	Thu, Jun 4, 1998	11.98	11.98	11.98	11.98
405	NASDAQ	OSBC	Wed, Jun 3, 1998	11.98	11.98	11.77	11.77
404	NASDAQ	OSBC	Tue, Jun 2, 1998	11.85	11.85	11.77	11.77
403	NASDAQ	OSBC	Fri, May 29, 1998	11.77	11.77	11.77	11.77
402	NASDAQ	OSBC	Thu, May 28, 1998	11.91	11.91	11.91	11.91
401	NASDAQ	OSBC	Wed, May 27, 1998	11.91	11.91	11.91	11.91
400	NASDAQ	OSBC	Tue, May 26, 1998	11.91	11.91	11.91	11.91
399	NASDAQ	OSBC	Tue, May 19, 1998	12.33	12.33	12.33	12.33
398	NASDAQ	OSBC	Mon, May 18, 1998	12.33	12.33	12.12	12.12
397	NASDAQ	OSBC	Fri, May 15, 1998	12.28	12.28	12.28	12.28
396	NASDAQ	OSBC	Thu, May 14, 1998	11.91	12.33	11.91	11.91
395	NASDAQ	OSBC	Mon, May 11, 1998	12.00	12.00	12.00	12.00
394	NASDAQ	OSBC	Fri, May 8, 1998	12.05	12.05	12.00	12.00
393	NASDAQ	OSBC	Thu, May 7, 1998	11.81	11.81	11.81	11.81
392	NASDAQ	OSBC	Wed, May 6, 1998	11.93	11.93	11.79	11.79
391	NASDAQ	OSBC	Tue, May 5, 1998	12.19	12.19	11.84	11.84
390	NASDAQ	OSBC	Mon, May 4, 1998	12.19	12.19	12.19	12.19
389	NASDAQ	OSBC	Fri, May 1, 1998	12.07	12.07	12.07	12.07
388	NASDAQ	OSBC	Thu, Apr 30, 1998	11.77	11.98	11.77	11.98
387	NASDAQ	OSBC	Tue, Apr 28, 1998	11.77	11.77	11.77	11.77
386	NASDAQ	OSBC	Mon, Apr 27, 1998	11.95	11.95	11.77	11.77
385	NASDAQ	OSBC	Fri, Apr 24, 1998	12.00	12.02	11.91	12.02
384	NASDAQ	OSBC	Thu, Apr 23, 1998	11.77	11.77	11.77	11.77
383	NASDAQ	OSBC	Wed, Apr 22, 1998	11.77	11.77	11.77	11.77
382	NASDAQ	OSBC	Tue, Apr 21, 1998	11.81	12.00	11.81	11.81
381	NASDAQ	OSBC	Mon, Apr 20, 1998	11.81	11.88	11.81	11.84
380	NASDAQ	OSBC	Fri, Apr 17, 1998	11.81	12.19	11.81	12.00
379	NASDAQ	OSBC	Thu, Apr 16, 1998	11.81	12.38	11.81	12.38
378	NASDAQ	OSBC	Wed, Apr 15, 1998	11.72	11.95	11.72	11.95
377	NASDAQ	OSBC	Thu, Apr 9, 1998	12.18	12.18	11.72	11.72
376	NASDAQ	OSBC	Wed, Apr 8, 1998	11.72	11.72	11.72	11.72
375	NASDAQ	OSBC	Mon, Apr 6, 1998	11.72	11.72	11.65	11.65
374	NASDAQ	OSBC	Fri, Apr 3, 1998	12.42	12.42	11.81	11.81
373	NASDAQ	OSBC	Thu, Apr 2, 1998	11.63	12.42	11.63	12.42
372	NASDAQ	OSBC	Tue, Mar 31, 1998	11.58	11.95	11.58	11.95
371	NASDAQ	OSBC	Fri, Mar 27, 1998	11.55	11.91	11.55	11.91
370	NASDAQ	OSBC	Thu, Mar 26, 1998	11.44	11.81	11.44	11.63
369	NASDAQ	OSBC	Wed, Mar 25, 1998	11.74	11.74	11.63	11.63
368	NASDAQ	OSBC	Tue, Mar 24, 1998	11.63	11.86	11.63	11.67
367	NASDAQ	OSBC	Thu, Mar 19, 1998	11.86	11.86	11.86	11.86
366	NASDAQ	OSBC	Mon, Mar 16, 1998	11.72	11.86	11.72	11.86
365	NASDAQ	OSBC	Fri, Mar 13, 1998	11.77	11.77	11.77	11.77
364	NASDAQ	OSBC	Thu, Mar 12, 1998	11.53	11.72	11.44	11.63
363	NASDAQ	OSBC	Wed, Mar 11, 1998	11.44	11.63	11.44	11.63
362	NASDAQ	OSBC	Tue, Mar 10, 1998	11.44	11.44	11.44	11.44
361	NASDAQ	OSBC	Mon, Mar 9, 1998	11.77	11.77	11.77	11.77
360	NASDAQ	OSBC	Thu, Mar 5, 1998	11.48	11.53	11.44	11.53
359	NASDAQ	OSBC	Wed, Mar 4, 1998	11.48	11.48	11.48	11.48
358	NASDAQ	OSBC	Tue, Mar 3, 1998	11.48	11.48	11.48	11.48
357	NASDAQ	OSBC	Mon, Mar 2, 1998	11.44	11.48	11.44	11.44
356	NASDAQ	OSBC	Fri, Feb 27, 1998	11.39	11.39	11.39	11.39
355	NASDAQ	OSBC	Thu, Feb 26, 1998	11.25	11.44	11.20	11.44
354	NASDAQ	OSBC	Wed, Feb 25, 1998	11.20	11.25	11.16	11.16
353	NASDAQ	OSBC	Tue, Feb 24, 1998	11.25	11.25	11.25	11.25
352	NASDAQ	OSBC	Mon, Feb 23, 1998	11.30	11.30	11.25	11.25
351	NASDAQ	OSBC	Fri, Feb 20, 1998	11.06	11.06	11.06	11.06
350	NASDAQ	OSBC	Thu, Feb 19, 1998	11.25	11.25	11.06	11.06
349	NASDAQ	OSBC	Fri, Feb 13, 1998	11.06	11.06	11.06	11.06
348	NASDAQ	OSBC	Wed, Feb 11, 1998	11.06	11.23	11.02	11.06
347	NASDAQ	OSBC	Mon, Feb 9, 1998	11.06	11.06	11.06	11.06
346	NASDAQ	OSBC	Fri, Feb 6, 1998	11.06	11.06	11.06	11.06
345	NASDAQ	OSBC	Wed, Feb 4, 1998	11.06	11.06	11.06	11.06
344	NASDAQ	OSBC	Tue, Feb 3, 1998	10.92	10.92	10.92	10.92
343	NASDAQ	OSBC	Mon, Feb 2, 1998	10.97	11.25	10.88	10.88
342	NASDAQ	OSBC	Fri, Jan 30, 1998	10.97	10.97	10.97	10.97
341	NASDAQ	OSBC	Thu, Jan 29, 1998	10.88	10.88	10.88	10.88
340	NASDAQ	OSBC	Wed, Jan 28, 1998	10.88	10.88	10.88	10.88
339	NASDAQ	OSBC	Tue, Jan 27, 1998	10.97	11.20	10.97	11.20
338	NASDAQ	OSBC	Mon, Jan 26, 1998	10.92	10.92	10.92	10.92
337	NASDAQ	OSBC	Wed, Jan 21, 1998	10.97	11.30	10.97	11.30
336	NASDAQ	OSBC	Tue, Jan 20, 1998	10.97	11.39	10.97	11.06
335	NASDAQ	OSBC	Fri, Jan 16, 1998	11.34	11.34	11.02	11.25
334	NASDAQ	OSBC	Wed, Jan 14, 1998	11.06	11.11	11.06	11.11
333	NASDAQ	OSBC	Tue, Jan 13, 1998	10.92	11.06	10.92	11.03
332	NASDAQ	OSBC	Mon, Jan 12, 1998	11.16	11.18	11.16	11.18
331	NASDAQ	OSBC	Fri, Jan 9, 1998	11.16	11.25	11.16	11.25
330	NASDAQ	OSBC	Thu, Jan 8, 1998	11.11	11.11	11.11	11.11
329	NASDAQ	OSBC	Wed, Jan 7, 1998	11.34	11.34	11.11	11.11
328	NASDAQ	OSBC	Tue, Jan 6, 1998	11.44	11.44	11.06	11.34
327	NASDAQ	OSBC	Mon, Jan 5, 1998	11.25	11.34	11.25	11.25
326	NASDAQ	OSBC	Fri, Jan 2, 1998	11.25	11.25	11.25	11.25
325	NASDAQ	OSBC	Tue, Dec 30, 1997	11.63	11.63	11.63	11.63
324	NASDAQ	OSBC	Mon, Dec 29, 1997	11.63	11.63	11.63	11.63
323	NASDAQ	OSBC	Tue, Dec 23, 1997	12.00	12.00	11.81	11.81
322	NASDAQ	OSBC	Fri, Dec 19, 1997	11.81	11.81	11.67	11.81
321	NASDAQ	OSBC	Thu, Dec 18, 1997	11.81	11.91	11.81	11.81
320	NASDAQ	OSBC	Wed, Dec 17, 1997	11.63	11.63	11.63	11.63
319	NASDAQ	OSBC	Tue, Dec 16, 1997	11.93	12.07	11.58	11.58
318	NASDAQ	OSBC	Fri, Dec 12, 1997	11.25	11.25	11.25	11.25
317	NASDAQ	OSBC	Thu, Dec 11, 1997	11.81	11.81	11.44	11.44
316	NASDAQ	OSBC	Wed, Dec 10, 1997	11.63	11.63	11.63	11.63
315	NASDAQ	OSBC	Tue, Dec 9, 1997	11.81	11.81	11.32	11.70
314	NASDAQ	OSBC	Fri, Dec 5, 1997	10.88	11.16	10.88	11.16
313	NASDAQ	OSBC	Thu, Dec 4, 1997	10.88	10.88	10.88	10.88
312	NASDAQ	OSBC	Wed, Dec 3, 1997	10.69	10.69	10.69	10.69
311	NASDAQ	OSBC	Tue, Dec 2, 1997	10.69	10.69	10.64	10.69
310	NASDAQ	OSBC	Mon, Dec 1, 1997	10.50	10.76	10.50	10.59
309	NASDAQ	OSBC	Fri, Nov 28, 1997	10.45	10.45	10.45	10.45
308	NASDAQ	OSBC	Fri, Nov 21, 1997	10.10	10.10	10.10	10.10
307	NASDAQ	OSBC	Thu, Nov 20, 1997	10.41	10.41	10.41	10.41
306	NASDAQ	OSBC	Wed, Nov 19, 1997	10.22	10.22	10.22	10.22
305	NASDAQ	OSBC	Tue, Nov 18, 1997	10.22	10.22	10.22	10.22
304	NASDAQ	OSBC	Thu, Nov 13, 1997	10.03	10.13	10.03	10.13
303	NASDAQ	OSBC	Wed, Nov 12, 1997	10.45	10.50	10.03	10.03
302	NASDAQ	OSBC	Mon, Nov 10, 1997	10.45	10.45	10.45	10.45
301	NASDAQ	OSBC	Thu, Nov 6, 1997	9.98	9.98	9.98	9.98
300	NASDAQ	OSBC	Wed, Nov 5, 1997	10.34	10.36	10.17	10.31
299	NASDAQ	OSBC	Tue, Nov 4, 1997	10.13	10.34	10.13	10.34
298	NASDAQ	OSBC	Mon, Nov 3, 1997	9.94	10.36	9.94	10.36
297	NASDAQ	OSBC	Fri, Oct 31, 1997	10.36	10.36	9.94	9.94
296	NASDAQ	OSBC	Thu, Oct 30, 1997	9.94	10.31	9.94	10.31
295	NASDAQ	OSBC	Wed, Oct 29, 1997	9.98	10.03	9.98	10.03
294	NASDAQ	OSBC	Tue, Oct 28, 1997	10.13	10.22	9.94	10.22
293	NASDAQ	OSBC	Mon, Oct 27, 1997	10.27	10.27	10.27	10.27
292	NASDAQ	OSBC	Fri, Oct 24, 1997	10.36	10.36	10.27	10.27
291	NASDAQ	OSBC	Thu, Oct 23, 1997	10.64	10.64	10.64	10.64
290	NASDAQ	OSBC	Wed, Oct 22, 1997	10.64	10.64	10.27	10.27
289	NASDAQ	OSBC	Tue, Oct 21, 1997	10.50	10.59	10.27	10.27
288	NASDAQ	OSBC	Mon, Oct 20, 1997	10.31	10.50	10.31	10.50
287	NASDAQ	OSBC	Fri, Oct 17, 1997	10.36	10.36	10.36	10.36
286	NASDAQ	OSBC	Thu, Oct 16, 1997	10.55	10.55	10.08	10.50
285	NASDAQ	OSBC	Tue, Oct 14, 1997	10.17	10.17	10.17	10.17
284	NASDAQ	OSBC	Mon, Oct 13, 1997	10.31	10.31	10.31	10.31
283	NASDAQ	OSBC	Fri, Oct 10, 1997	10.22	10.41	10.22	10.41
282	NASDAQ	OSBC	Tue, Oct 7, 1997	10.13	10.55	10.13	10.55
281	NASDAQ	OSBC	Fri, Oct 3, 1997	10.50	10.50	10.50	10.50
280	NASDAQ	OSBC	Thu, Oct 2, 1997	9.89	10.31	9.89	10.20
279	NASDAQ	OSBC	Wed, Oct 1, 1997	9.89	9.89	9.89	9.89
278	NASDAQ	OSBC	Tue, Sep 30, 1997	9.56	9.56	9.56	9.56
277	NASDAQ	OSBC	Mon, Sep 29, 1997	9.89	9.89	9.89	9.89
276	NASDAQ	OSBC	Thu, Sep 25, 1997	9.47	9.47	9.47	9.47
275	NASDAQ	OSBC	Wed, Sep 24, 1997	9.89	9.89	9.89	9.89
274	NASDAQ	OSBC	Mon, Sep 22, 1997	9.56	9.80	9.56	9.80
273	NASDAQ	OSBC	Fri, Sep 19, 1997	9.66	9.66	9.66	9.66
272	NASDAQ	OSBC	Thu, Sep 18, 1997	9.33	9.66	9.33	9.66
271	NASDAQ	OSBC	Wed, Sep 17, 1997	9.33	9.33	9.33	9.33
270	NASDAQ	OSBC	Tue, Sep 16, 1997	9.47	9.66	9.47	9.66
269	NASDAQ	OSBC	Mon, Sep 15, 1997	9.47	9.47	9.47	9.47
268	NASDAQ	OSBC	Fri, Sep 12, 1997	9.47	9.47	9.47	9.47
267	NASDAQ	OSBC	Thu, Sep 11, 1997	9.38	9.47	9.38	9.47
266	NASDAQ	OSBC	Wed, Sep 10, 1997	9.42	9.42	9.42	9.42
265	NASDAQ	OSBC	Tue, Sep 9, 1997	9.33	9.38	9.14	9.14
264	NASDAQ	OSBC	Mon, Sep 8, 1997	9.23	9.33	9.23	9.28
263	NASDAQ	OSBC	Fri, Sep 5, 1997	9.23	9.23	9.05	9.23
262	NASDAQ	OSBC	Thu, Sep 4, 1997	9.23	9.23	9.23	9.23
261	NASDAQ	OSBC	Tue, Sep 2, 1997	8.91	8.91	8.91	8.91
260	NASDAQ	OSBC	Fri, Aug 29, 1997	8.91	8.95	8.91	8.95
259	NASDAQ	OSBC	Fri, Aug 22, 1997	8.95	9.16	8.95	9.16
258	NASDAQ	OSBC	Thu, Aug 21, 1997	9.19	9.19	8.95	8.95
257	NASDAQ	OSBC	Tue, Aug 19, 1997	8.95	8.95	8.95	8.95
256	NASDAQ	OSBC	Mon, Aug 18, 1997	8.91	8.91	8.91	8.91
255	NASDAQ	OSBC	Fri, Aug 15, 1997	9.19	9.19	9.19	9.19
254	NASDAQ	OSBC	Thu, Aug 14, 1997	9.19	9.19	8.91	8.91
253	NASDAQ	OSBC	Tue, Aug 12, 1997	8.86	8.86	8.86	8.86
252	NASDAQ	OSBC	Mon, Aug 11, 1997	8.86	9.00	8.86	9.00
251	NASDAQ	OSBC	Thu, Aug 7, 1997	9.09	9.19	9.09	9.19
250	NASDAQ	OSBC	Mon, Aug 4, 1997	8.86	9.19	8.86	9.19
249	NASDAQ	OSBC	Thu, Jul 31, 1997	9.19	9.19	8.86	8.86
248	NASDAQ	OSBC	Tue, Jul 29, 1997	9.14	9.14	8.88	8.91
247	NASDAQ	OSBC	Mon, Jul 28, 1997	9.14	9.14	9.14	9.14
246	NASDAQ	OSBC	Fri, Jul 25, 1997	8.88	8.88	8.88	8.88
245	NASDAQ	OSBC	Thu, Jul 24, 1997	8.86	8.86	8.86	8.86
244	NASDAQ	OSBC	Wed, Jul 23, 1997	8.77	8.77	8.77	8.77
243	NASDAQ	OSBC	Tue, Jul 22, 1997	8.77	8.77	8.77	8.77
242	NASDAQ	OSBC	Wed, Jul 16, 1997	8.91	8.91	8.91	8.91
241	NASDAQ	OSBC	Tue, Jul 15, 1997	9.09	9.09	9.09	9.09
240	NASDAQ	OSBC	Fri, Jul 11, 1997	9.09	9.09	9.00	9.00
239	NASDAQ	OSBC	Thu, Jul 10, 1997	8.77	8.77	8.77	8.77
238	NASDAQ	OSBC	Wed, Jul 9, 1997	9.00	9.00	9.00	9.00
237	NASDAQ	OSBC	Wed, Jul 2, 1997	9.00	9.00	8.77	8.86
236	NASDAQ	OSBC	Tue, Jul 1, 1997	8.91	8.91	8.77	8.77
235	NASDAQ	OSBC	Mon, Jun 30, 1997	8.77	9.09	8.77	9.09
234	NASDAQ	OSBC	Wed, Jun 25, 1997	8.77	8.81	8.77	8.81
233	NASDAQ	OSBC	Thu, Jun 19, 1997	8.77	8.77	8.77	8.77
232	NASDAQ	OSBC	Mon, Jun 16, 1997	8.84	9.00	8.81	9.00
231	NASDAQ	OSBC	Fri, Jun 6, 1997	9.09	9.09	9.09	9.09
230	NASDAQ	OSBC	Mon, Jun 2, 1997	9.09	9.09	9.09	9.09
229	NASDAQ	OSBC	Tue, May 27, 1997	8.95	8.95	8.77	8.77
228	NASDAQ	OSBC	Fri, May 23, 1997	8.77	9.05	8.77	9.05
227	NASDAQ	OSBC	Wed, May 21, 1997	8.77	8.77	8.77	8.77
226	NASDAQ	OSBC	Thu, May 15, 1997	8.81	8.91	8.81	8.91
225	NASDAQ	OSBC	Tue, May 13, 1997	9.07	9.07	9.07	9.07
224	NASDAQ	OSBC	Fri, May 9, 1997	8.77	8.86	8.77	8.81
223	NASDAQ	OSBC	Wed, May 7, 1997	8.77	8.93	8.77	8.93
222	NASDAQ	OSBC	Thu, May 1, 1997	8.81	8.81	8.81	8.81
221	NASDAQ	OSBC	Wed, Apr 30, 1997	9.05	9.05	8.86	8.86
220	NASDAQ	OSBC	Tue, Apr 29, 1997	8.81	8.84	8.81	8.84
219	NASDAQ	OSBC	Fri, Apr 25, 1997	9.09	9.09	8.84	8.84
218	NASDAQ	OSBC	Thu, Apr 24, 1997	8.91	8.91	8.91	8.91
217	NASDAQ	OSBC	Tue, Apr 22, 1997	8.91	8.91	8.91	8.91
216	NASDAQ	OSBC	Mon, Apr 21, 1997	8.91	9.09	8.91	9.09
215	NASDAQ	OSBC	Fri, Apr 18, 1997	8.91	8.91	8.91	8.91
214	NASDAQ	OSBC	Thu, Apr 17, 1997	8.93	8.95	8.93	8.95
213	NASDAQ	OSBC	Tue, Apr 15, 1997	8.91	8.91	8.91	8.91
212	NASDAQ	OSBC	Mon, Apr 14, 1997	8.91	8.91	8.91	8.91
211	NASDAQ	OSBC	Thu, Apr 10, 1997	8.91	8.91	8.91	8.91
210	NASDAQ	OSBC	Mon, Apr 7, 1997	9.09	9.09	8.91	8.91
209	NASDAQ	OSBC	Thu, Apr 3, 1997	8.91	8.91	8.91	8.91
208	NASDAQ	OSBC	Tue, Apr 1, 1997	9.09	9.09	9.09	9.09
207	NASDAQ	OSBC	Thu, Mar 27, 1997	8.91	9.00	8.91	9.00
206	NASDAQ	OSBC	Tue, Mar 25, 1997	9.09	9.09	8.91	8.91
205	NASDAQ	OSBC	Mon, Mar 24, 1997	9.09	9.09	8.91	8.91
204	NASDAQ	OSBC	Fri, Mar 21, 1997	8.91	9.02	8.91	8.95
203	NASDAQ	OSBC	Thu, Mar 20, 1997	8.91	8.91	8.91	8.91
202	NASDAQ	OSBC	Wed, Mar 19, 1997	8.91	8.91	8.91	8.91
201	NASDAQ	OSBC	Tue, Mar 18, 1997	8.91	9.00	8.91	9.00
200	NASDAQ	OSBC	Fri, Mar 14, 1997	8.67	9.19	8.67	8.91
199	NASDAQ	OSBC	Thu, Mar 13, 1997	8.44	8.63	8.44	8.63
198	NASDAQ	OSBC	Wed, Mar 12, 1997	8.11	8.44	8.11	8.44
197	NASDAQ	OSBC	Tue, Mar 11, 1997	8.20	8.20	8.20	8.20
196	NASDAQ	OSBC	Mon, Mar 10, 1997	8.34	8.34	8.34	8.34
195	NASDAQ	OSBC	Wed, Mar 5, 1997	8.11	8.11	8.11	8.11
194	NASDAQ	OSBC	Fri, Feb 28, 1997	8.11	8.11	8.11	8.11
193	NASDAQ	OSBC	Thu, Feb 27, 1997	8.11	8.11	8.11	8.11
192	NASDAQ	OSBC	Wed, Feb 26, 1997	8.16	8.25	8.16	8.16
191	NASDAQ	OSBC	Tue, Feb 25, 1997	8.16	8.16	8.06	8.06
190	NASDAQ	OSBC	Mon, Feb 24, 1997	8.06	8.06	8.06	8.06
189	NASDAQ	OSBC	Thu, Feb 20, 1997	8.20	8.20	8.20	8.20
188	NASDAQ	OSBC	Wed, Feb 19, 1997	8.06	8.06	8.06	8.06
187	NASDAQ	OSBC	Tue, Feb 18, 1997	8.06	8.06	8.06	8.06
186	NASDAQ	OSBC	Fri, Feb 14, 1997	8.25	8.25	8.16	8.16
185	NASDAQ	OSBC	Thu, Feb 13, 1997	8.16	8.16	8.16	8.16
184	NASDAQ	OSBC	Wed, Feb 12, 1997	8.25	8.25	8.09	8.09
183	NASDAQ	OSBC	Mon, Feb 10, 1997	8.11	8.18	8.06	8.18
182	NASDAQ	OSBC	Fri, Feb 7, 1997	8.25	8.25	8.06	8.06
181	NASDAQ	OSBC	Thu, Feb 6, 1997	8.06	8.06	8.06	8.06
180	NASDAQ	OSBC	Wed, Feb 5, 1997	8.25	8.25	8.25	8.25
179	NASDAQ	OSBC	Tue, Feb 4, 1997	8.25	8.25	8.25	8.25
178	NASDAQ	OSBC	Mon, Feb 3, 1997	8.06	8.25	8.06	8.16
177	NASDAQ	OSBC	Tue, Jan 28, 1997	8.11	8.20	8.06	8.06
176	NASDAQ	OSBC	Mon, Jan 27, 1997	8.06	8.06	8.06	8.06
175	NASDAQ	OSBC	Fri, Jan 24, 1997	8.11	8.11	8.06	8.06
174	NASDAQ	OSBC	Thu, Jan 23, 1997	8.06	8.06	8.06	8.06
173	NASDAQ	OSBC	Mon, Jan 20, 1997	8.16	8.16	7.97	7.97
172	NASDAQ	OSBC	Fri, Jan 17, 1997	8.02	8.06	8.02	8.06
171	NASDAQ	OSBC	Wed, Jan 15, 1997	7.97	8.02	7.97	8.02
170	NASDAQ	OSBC	Tue, Jan 14, 1997	7.92	7.97	7.88	7.88
169	NASDAQ	OSBC	Mon, Jan 13, 1997	7.85	7.85	7.78	7.78
168	NASDAQ	OSBC	Fri, Jan 10, 1997	7.78	7.83	7.73	7.83
167	NASDAQ	OSBC	Mon, Jan 6, 1997	7.64	7.78	7.64	7.78
166	NASDAQ	OSBC	Fri, Jan 3, 1997	7.69	7.73	7.69	7.73
165	NASDAQ	OSBC	Mon, Dec 30, 1996	7.64	7.64	7.64	7.64
164	NASDAQ	OSBC	Mon, Dec 23, 1996	7.64	7.71	7.64	7.71
163	NASDAQ	OSBC	Thu, Dec 19, 1996	7.64	7.78	7.64	7.64
162	NASDAQ	OSBC	Tue, Dec 17, 1996	7.73	7.73	7.73	7.73
161	NASDAQ	OSBC	Mon, Dec 16, 1996	7.69	7.69	7.69	7.69
160	NASDAQ	OSBC	Fri, Dec 13, 1996	7.59	7.59	7.59	7.59
159	NASDAQ	OSBC	Thu, Dec 12, 1996	7.59	7.59	7.59	7.59
158	NASDAQ	OSBC	Fri, Dec 6, 1996	7.69	7.69	7.59	7.59
157	NASDAQ	OSBC	Thu, Dec 5, 1996	7.73	7.73	7.73	7.73
156	NASDAQ	OSBC	Wed, Nov 27, 1996	7.59	7.59	7.59	7.59
155	NASDAQ	OSBC	Mon, Nov 25, 1996	7.73	7.73	7.73	7.73
154	NASDAQ	OSBC	Fri, Nov 22, 1996	7.73	7.73	7.73	7.73
153	NASDAQ	OSBC	Thu, Nov 21, 1996	7.69	7.69	7.59	7.59
152	NASDAQ	OSBC	Wed, Nov 20, 1996	7.69	7.69	7.69	7.69
151	NASDAQ	OSBC	Tue, Nov 19, 1996	7.69	7.69	7.69	7.69
150	NASDAQ	OSBC	Fri, Nov 15, 1996	7.55	7.59	7.50	7.55
149	NASDAQ	OSBC	Thu, Nov 14, 1996	7.41	7.41	7.41	7.41
148	NASDAQ	OSBC	Wed, Nov 13, 1996	7.45	7.55	7.45	7.55
147	NASDAQ	OSBC	Mon, Nov 11, 1996	7.41	7.45	7.41	7.45
146	NASDAQ	OSBC	Fri, Nov 8, 1996	7.41	7.41	7.41	7.41
145	NASDAQ	OSBC	Mon, Nov 4, 1996	7.41	7.41	7.41	7.41
144	NASDAQ	OSBC	Mon, Oct 28, 1996	7.55	7.55	7.55	7.55
143	NASDAQ	OSBC	Mon, Oct 21, 1996	7.45	7.45	7.45	7.45
142	NASDAQ	OSBC	Thu, Oct 17, 1996	7.36	7.36	7.36	7.36
141	NASDAQ	OSBC	Wed, Oct 16, 1996	7.36	7.36	7.36	7.36
140	NASDAQ	OSBC	Fri, Oct 11, 1996	7.50	7.50	7.50	7.50
139	NASDAQ	OSBC	Thu, Oct 10, 1996	7.43	7.43	7.36	7.36
138	NASDAQ	OSBC	Wed, Oct 9, 1996	7.48	7.48	7.48	7.48
137	NASDAQ	OSBC	Tue, Oct 8, 1996	7.36	7.48	7.36	7.48
136	NASDAQ	OSBC	Mon, Oct 7, 1996	7.36	7.41	7.36	7.41
135	NASDAQ	OSBC	Wed, Oct 2, 1996	7.38	7.43	7.38	7.43
134	NASDAQ	OSBC	Tue, Oct 1, 1996	7.50	7.50	7.48	7.48
133	NASDAQ	OSBC	Mon, Sep 30, 1996	7.36	7.36	7.36	7.36
132	NASDAQ	OSBC	Fri, Sep 27, 1996	7.36	7.36	7.36	7.36
131	NASDAQ	OSBC	Tue, Sep 24, 1996	7.36	7.36	7.36	7.36
130	NASDAQ	OSBC	Mon, Sep 23, 1996	7.38	7.48	7.38	7.48
129	NASDAQ	OSBC	Fri, Sep 20, 1996	7.43	7.43	7.38	7.38
128	NASDAQ	OSBC	Thu, Sep 19, 1996	7.41	7.41	7.41	7.41
127	NASDAQ	OSBC	Mon, Sep 16, 1996	7.50	7.50	7.50	7.50
126	NASDAQ	OSBC	Fri, Sep 13, 1996	7.50	7.50	7.50	7.50
125	NASDAQ	OSBC	Wed, Sep 11, 1996	7.41	7.48	7.41	7.48
124	NASDAQ	OSBC	Tue, Sep 10, 1996	7.31	7.36	7.31	7.36
123	NASDAQ	OSBC	Mon, Sep 9, 1996	7.31	7.45	7.31	7.41
122	NASDAQ	OSBC	Wed, Sep 4, 1996	7.50	7.50	7.50	7.50
121	NASDAQ	OSBC	Thu, Aug 29, 1996	7.31	7.31	7.31	7.31
120	NASDAQ	OSBC	Mon, Aug 26, 1996	7.31	7.31	7.31	7.31
119	NASDAQ	OSBC	Fri, Aug 23, 1996	7.41	7.41	7.31	7.31
118	NASDAQ	OSBC	Thu, Aug 22, 1996	7.31	7.31	7.31	7.31
117	NASDAQ	OSBC	Tue, Aug 20, 1996	7.50	7.50	7.50	7.50
116	NASDAQ	OSBC	Mon, Aug 19, 1996	7.34	7.34	7.34	7.34
115	NASDAQ	OSBC	Tue, Aug 6, 1996	7.31	7.36	7.31	7.36
114	NASDAQ	OSBC	Mon, Aug 5, 1996	7.31	7.31	7.31	7.31
113	NASDAQ	OSBC	Wed, Jul 31, 1996	7.36	7.41	7.36	7.41
112	NASDAQ	OSBC	Tue, Jul 30, 1996	7.27	7.29	7.27	7.29
111	NASDAQ	OSBC	Mon, Jul 22, 1996	7.36	7.36	7.36	7.36
110	NASDAQ	OSBC	Fri, Jul 19, 1996	7.27	7.27	7.27	7.27
109	NASDAQ	OSBC	Wed, Jul 17, 1996	7.38	7.41	7.38	7.41
108	NASDAQ	OSBC	Mon, Jul 8, 1996	7.27	7.27	7.27	7.27
107	NASDAQ	OSBC	Mon, Jul 1, 1996	7.45	7.45	7.45	7.45
106	NASDAQ	OSBC	Wed, Jun 26, 1996	7.31	7.36	7.31	7.36
105	NASDAQ	OSBC	Mon, Jun 24, 1996	7.22	7.22	7.22	7.22
104	NASDAQ	OSBC	Fri, Jun 21, 1996	7.27	7.27	7.27	7.27
103	NASDAQ	OSBC	Thu, Jun 20, 1996	7.38	7.38	7.38	7.38
102	NASDAQ	OSBC	Mon, Jun 17, 1996	7.20	7.28	7.20	7.28
101	NASDAQ	OSBC	Fri, Jun 7, 1996	7.26	7.26	7.26	7.26
100	NASDAQ	OSBC	Thu, Jun 6, 1996	7.31	7.35	7.31	7.35
99	NASDAQ	OSBC	Tue, Jun 4, 1996	7.31	7.31	7.31	7.31
98	NASDAQ	OSBC	Fri, May 31, 1996	7.18	7.20	7.18	7.20
97	NASDAQ	OSBC	Thu, May 30, 1996	7.16	7.16	7.16	7.16
96	NASDAQ	OSBC	Tue, May 28, 1996	7.31	7.31	7.13	7.13
95	NASDAQ	OSBC	Thu, May 23, 1996	7.28	7.28	7.28	7.28
94	NASDAQ	OSBC	Tue, May 21, 1996	7.13	7.16	7.13	7.16
93	NASDAQ	OSBC	Mon, May 20, 1996	7.13	7.13	7.13	7.13
92	NASDAQ	OSBC	Fri, May 17, 1996	7.05	7.05	7.05	7.05
91	NASDAQ	OSBC	Tue, May 14, 1996	6.90	6.90	6.90	6.90
90	NASDAQ	OSBC	Mon, May 13, 1996	7.05	7.05	7.05	7.05
89	NASDAQ	OSBC	Fri, May 3, 1996	6.98	6.98	6.98	6.98
88	NASDAQ	OSBC	Thu, May 2, 1996	6.83	6.83	6.83	6.83
87	NASDAQ	OSBC	Wed, May 1, 1996	6.90	6.90	6.90	6.90
86	NASDAQ	OSBC	Wed, Apr 24, 1996	6.98	7.13	6.83	6.83
85	NASDAQ	OSBC	Tue, Apr 23, 1996	6.90	6.90	6.90	6.90
84	NASDAQ	OSBC	Wed, Apr 17, 1996	6.94	6.94	6.94	6.94
83	NASDAQ	OSBC	Fri, Apr 12, 1996	7.13	7.13	7.13	7.13
82	NASDAQ	OSBC	Wed, Apr 10, 1996	6.83	6.83	6.83	6.83
81	NASDAQ	OSBC	Mon, Apr 8, 1996	6.90	6.90	6.90	6.90
80	NASDAQ	OSBC	Thu, Apr 4, 1996	7.05	7.05	6.90	6.98
79	NASDAQ	OSBC	Mon, Apr 1, 1996	7.05	7.05	7.05	7.05
78	NASDAQ	OSBC	Fri, Mar 29, 1996	6.75	7.05	6.75	7.05
77	NASDAQ	OSBC	Mon, Mar 25, 1996	6.90	6.98	6.90	6.98
76	NASDAQ	OSBC	Fri, Mar 22, 1996	6.75	6.75	6.75	6.75
75	NASDAQ	OSBC	Wed, Mar 20, 1996	6.75	6.75	6.75	6.75
74	NASDAQ	OSBC	Thu, Mar 14, 1996	7.05	7.05	6.75	6.75
73	NASDAQ	OSBC	Wed, Feb 28, 1996	6.75	7.05	6.75	7.05
72	NASDAQ	OSBC	Tue, Feb 27, 1996	6.75	6.75	6.75	6.75
71	NASDAQ	OSBC	Mon, Feb 26, 1996	6.75	6.77	6.75	6.77
70	NASDAQ	OSBC	Tue, Feb 20, 1996	6.90	6.90	6.90	6.90
69	NASDAQ	OSBC	Mon, Feb 12, 1996	6.90	6.90	6.90	6.90
68	NASDAQ	OSBC	Fri, Feb 9, 1996	7.05	7.05	7.05	7.05
67	NASDAQ	OSBC	Thu, Feb 1, 1996	7.05	7.05	7.05	7.05
66	NASDAQ	OSBC	Wed, Jan 31, 1996	7.05	7.05	6.75	6.75
65	NASDAQ	OSBC	Mon, Jan 29, 1996	6.83	7.05	6.75	7.05
64	NASDAQ	OSBC	Thu, Jan 25, 1996	6.75	7.05	6.75	7.05
63	NASDAQ	OSBC	Wed, Jan 24, 1996	6.83	6.83	6.83	6.83
62	NASDAQ	OSBC	Tue, Jan 23, 1996	6.75	6.75	6.75	6.75
61	NASDAQ	OSBC	Mon, Jan 22, 1996	6.75	6.75	6.75	6.75
60	NASDAQ	OSBC	Fri, Jan 19, 1996	6.75	6.75	6.75	6.75
59	NASDAQ	OSBC	Tue, Jan 16, 1996	6.75	7.05	6.75	7.05
58	NASDAQ	OSBC	Mon, Jan 15, 1996	6.75	6.86	6.75	6.86
57	NASDAQ	OSBC	Wed, Jan 10, 1996	6.75	6.86	6.75	6.86
56	NASDAQ	OSBC	Tue, Jan 9, 1996	6.98	6.98	6.98	6.98
55	NASDAQ	OSBC	Mon, Jan 8, 1996	6.98	6.98	6.98	6.98
54	NASDAQ	OSBC	Thu, Jan 4, 1996	6.75	6.75	6.75	6.75
53	NASDAQ	OSBC	Wed, Jan 3, 1996	6.75	6.90	6.75	6.90
52	NASDAQ	OSBC	Tue, Jan 2, 1996	6.75	6.90	6.75	6.90
51	NASDAQ	OSBC	Fri, Dec 29, 1995	6.75	6.75	6.75	6.75
50	NASDAQ	OSBC	Tue, Dec 19, 1995	6.75	6.75	6.75	6.75
49	NASDAQ	OSBC	Mon, Dec 18, 1995	6.83	6.83	6.83	6.83
48	NASDAQ	OSBC	Fri, Dec 8, 1995	6.86	6.88	6.86	6.88
47	NASDAQ	OSBC	Thu, Dec 7, 1995	7.05	7.05	7.05	7.05
46	NASDAQ	OSBC	Wed, Nov 29, 1995	6.86	6.86	6.86	6.86
45	NASDAQ	OSBC	Tue, Nov 21, 1995	6.75	6.83	6.75	6.83
44	NASDAQ	OSBC	Thu, Nov 16, 1995	7.05	7.05	7.05	7.05
43	NASDAQ	OSBC	Wed, Nov 15, 1995	6.83	6.83	6.83	6.83
42	NASDAQ	OSBC	Mon, Nov 13, 1995	6.90	6.90	6.90	6.90
41	NASDAQ	OSBC	Thu, Nov 9, 1995	6.83	6.83	6.83	6.83
40	NASDAQ	OSBC	Mon, Nov 6, 1995	6.83	6.83	6.83	6.83
39	NASDAQ	OSBC	Mon, Oct 30, 1995	6.86	6.86	6.86	6.86
38	NASDAQ	OSBC	Fri, Oct 27, 1995	6.68	6.73	6.68	6.68
37	NASDAQ	OSBC	Thu, Oct 26, 1995	6.68	7.05	6.68	7.05
36	NASDAQ	OSBC	Wed, Oct 25, 1995	6.79	6.79	6.79	6.79
35	NASDAQ	OSBC	Tue, Oct 24, 1995	6.75	6.75	6.75	6.75
34	NASDAQ	OSBC	Thu, Oct 19, 1995	7.05	7.05	7.05	7.05
33	NASDAQ	OSBC	Fri, Oct 13, 1995	6.83	7.05	6.83	7.05
32	NASDAQ	OSBC	Thu, Oct 12, 1995	6.83	6.83	6.83	6.83
31	NASDAQ	OSBC	Wed, Oct 11, 1995	6.75	6.75	6.75	6.75
30	NASDAQ	OSBC	Tue, Oct 10, 1995	6.53	6.60	6.53	6.60
29	NASDAQ	OSBC	Fri, Oct 6, 1995	6.45	6.45	6.45	6.45
28	NASDAQ	OSBC	Thu, Oct 5, 1995	6.38	6.75	6.38	6.75
27	NASDAQ	OSBC	Wed, Oct 4, 1995	6.38	6.60	6.30	6.60
26	NASDAQ	OSBC	Tue, Oct 3, 1995	6.38	6.45	6.38	6.45
25	NASDAQ	OSBC	Mon, Oct 2, 1995	6.15	6.45	6.15	6.45
24	NASDAQ	OSBC	Fri, Sep 29, 1995	6.15	6.15	6.15	6.15
23	NASDAQ	OSBC	Wed, Sep 27, 1995	6.15	6.19	6.15	6.19
22	NASDAQ	OSBC	Tue, Sep 26, 1995	6.60	6.60	6.38	6.38
21	NASDAQ	OSBC	Mon, Sep 25, 1995	6.15	6.60	6.15	6.60
20	NASDAQ	OSBC	Fri, Sep 22, 1995	6.53	6.53	6.53	6.53
19	NASDAQ	OSBC	Wed, Sep 20, 1995	6.60	6.60	6.60	6.60
18	NASDAQ	OSBC	Tue, Sep 19, 1995	6.60	6.60	6.30	6.30
17	NASDAQ	OSBC	Mon, Sep 18, 1995	6.60	6.60	6.60	6.60
16	NASDAQ	OSBC	Fri, Sep 15, 1995	6.30	6.30	6.30	6.30
15	NASDAQ	OSBC	Wed, Sep 13, 1995	6.15	6.15	6.15	6.15
14	NASDAQ	OSBC	Tue, Sep 12, 1995	6.15	6.38	6.15	6.38
13	NASDAQ	OSBC	Mon, Sep 11, 1995	6.00	6.08	6.00	6.08
12	NASDAQ	OSBC	Thu, Sep 7, 1995	6.00	6.23	6.00	6.15
11	NASDAQ	OSBC	Wed, Sep 6, 1995	5.93	5.93	5.93	5.93
10	NASDAQ	OSBC	Tue, Sep 5, 1995	6.38	6.38	6.00	6.00
9	NASDAQ	OSBC	Thu, Aug 31, 1995	6.00	6.00	6.00	6.00
8	NASDAQ	OSBC	Wed, Aug 30, 1995	5.93	5.93	5.93	5.93
7	NASDAQ	OSBC	Mon, Aug 28, 1995	6.15	6.15	6.15	6.15
6	NASDAQ	OSBC	Fri, Aug 25, 1995	5.93	5.93	5.93	5.93
5	NASDAQ	OSBC	Thu, Aug 24, 1995	5.93	6.08	5.93	6.08
4	NASDAQ	OSBC	Wed, Aug 23, 1995	6.00	6.00	6.00	6.00
3	NASDAQ	OSBC	Tue, Aug 22, 1995	5.94	6.15	5.94	6.15
2	NASDAQ	OSBC	Mon, Aug 21, 1995	6.30	6.30	6.30	6.30
1	NASDAQ	OSBC	Fri, Aug 18, 1995	5.93	6.08	5.93	5.93
#	Exchange	Symbol	Date	Open	High	Low	Close

Old Second Bancorp Inc NASDAQ:OSBC 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