Oxford Lane Capital Corp NASDAQ:OXLC Historical Prices

Below are the 3291 trading days of historical prices for OXLC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3291	NASDAQ	OXLC	Tue, Mar 5, 2024	5.17	5.18	5.13	5.15
3290	NASDAQ	OXLC	Mon, Mar 4, 2024	5.19	5.23	5.12	5.15
3289	NASDAQ	OXLC	Fri, Mar 1, 2024	5.10	5.21	5.09	5.16
3288	NASDAQ	OXLC	Thu, Feb 29, 2024	5.08	5.11	5.05	5.09
3287	NASDAQ	OXLC	Wed, Feb 28, 2024	5.06	5.08	5.04	5.05
3286	NASDAQ	OXLC	Tue, Feb 27, 2024	5.07	5.08	5.03	5.06
3285	NASDAQ	OXLC	Mon, Feb 26, 2024	5.09	5.10	5.06	5.07
3284	NASDAQ	OXLC	Fri, Feb 23, 2024	5.07	5.10	5.07	5.09
3283	NASDAQ	OXLC	Thu, Feb 22, 2024	5.08	5.09	5.05	5.06
3282	NASDAQ	OXLC	Wed, Feb 21, 2024	5.06	5.07	5.05	5.05
3281	NASDAQ	OXLC	Tue, Feb 20, 2024	5.07	5.10	5.07	5.09
3280	NASDAQ	OXLC	Fri, Feb 16, 2024	5.11	5.13	5.07	5.09
3279	NASDAQ	OXLC	Thu, Feb 15, 2024	5.13	5.16	5.10	5.12
3278	NASDAQ	OXLC	Wed, Feb 14, 2024	5.17	5.20	5.09	5.13
3277	NASDAQ	OXLC	Tue, Feb 13, 2024	5.33	5.34	5.24	5.27
3276	NASDAQ	OXLC	Mon, Feb 12, 2024	5.37	5.41	5.32	5.34
3275	NASDAQ	OXLC	Fri, Feb 9, 2024	5.41	5.41	5.33	5.36
3274	NASDAQ	OXLC	Thu, Feb 8, 2024	5.33	5.40	5.31	5.39
3273	NASDAQ	OXLC	Wed, Feb 7, 2024	5.30	5.33	5.29	5.32
3272	NASDAQ	OXLC	Tue, Feb 6, 2024	5.27	5.31	5.26	5.30
3271	NASDAQ	OXLC	Mon, Feb 5, 2024	5.31	5.31	5.26	5.28
3270	NASDAQ	OXLC	Fri, Feb 2, 2024	5.24	5.32	5.22	5.32
3269	NASDAQ	OXLC	Thu, Feb 1, 2024	5.16	5.28	5.14	5.24
3268	NASDAQ	OXLC	Wed, Jan 31, 2024	5.19	5.22	5.11	5.12
3267	NASDAQ	OXLC	Tue, Jan 30, 2024	5.28	5.29	5.17	5.18
3266	NASDAQ	OXLC	Mon, Jan 29, 2024	5.22	5.30	5.19	5.28
3265	NASDAQ	OXLC	Fri, Jan 26, 2024	5.19	5.23	5.18	5.20
3264	NASDAQ	OXLC	Thu, Jan 25, 2024	5.17	5.23	5.16	5.21
3263	NASDAQ	OXLC	Wed, Jan 24, 2024	5.15	5.19	5.15	5.18
3262	NASDAQ	OXLC	Tue, Jan 23, 2024	5.15	5.17	5.13	5.16
3261	NASDAQ	OXLC	Mon, Jan 22, 2024	5.09	5.15	5.09	5.14
3260	NASDAQ	OXLC	Fri, Jan 19, 2024	5.10	5.11	5.07	5.09
3259	NASDAQ	OXLC	Thu, Jan 18, 2024	5.08	5.10	5.06	5.09
3258	NASDAQ	OXLC	Wed, Jan 17, 2024	5.08	5.10	5.05	5.07
3257	NASDAQ	OXLC	Tue, Jan 16, 2024	5.04	5.12	5.01	5.10
3256	NASDAQ	OXLC	Fri, Jan 12, 2024	5.11	5.14	5.09	5.09
3255	NASDAQ	OXLC	Thu, Jan 11, 2024	5.12	5.13	5.07	5.10
3254	NASDAQ	OXLC	Wed, Jan 10, 2024	5.12	5.16	5.11	5.13
3253	NASDAQ	OXLC	Tue, Jan 9, 2024	5.10	5.16	5.07	5.13
3252	NASDAQ	OXLC	Mon, Jan 8, 2024	5.07	5.10	5.04	5.10
3251	NASDAQ	OXLC	Fri, Jan 5, 2024	5.02	5.06	5.01	5.06
3250	NASDAQ	OXLC	Thu, Jan 4, 2024	4.98	5.05	4.98	5.04
3249	NASDAQ	OXLC	Wed, Jan 3, 2024	4.98	4.98	4.94	4.97
3248	NASDAQ	OXLC	Tue, Jan 2, 2024	4.93	4.99	4.92	4.97
3247	NASDAQ	OXLC	Fri, Dec 29, 2023	4.96	4.98	4.90	4.94
3246	NASDAQ	OXLC	Thu, Dec 28, 2023	4.96	4.98	4.92	4.94
3245	NASDAQ	OXLC	Wed, Dec 27, 2023	4.92	4.97	4.92	4.96
3244	NASDAQ	OXLC	Tue, Dec 26, 2023	4.89	4.94	4.88	4.93
3243	NASDAQ	OXLC	Fri, Dec 22, 2023	4.88	4.91	4.86	4.88
3242	NASDAQ	OXLC	Thu, Dec 21, 2023	4.84	4.89	4.83	4.88
3241	NASDAQ	OXLC	Wed, Dec 20, 2023	4.88	4.88	4.83	4.84
3240	NASDAQ	OXLC	Tue, Dec 19, 2023	4.88	4.91	4.86	4.88
3239	NASDAQ	OXLC	Mon, Dec 18, 2023	4.85	4.89	4.83	4.87
3238	NASDAQ	OXLC	Fri, Dec 15, 2023	4.85	4.86	4.82	4.83
3237	NASDAQ	OXLC	Thu, Dec 14, 2023	4.90	4.93	4.84	4.84
3236	NASDAQ	OXLC	Wed, Dec 13, 2023	4.93	4.98	4.90	4.95
3235	NASDAQ	OXLC	Tue, Dec 12, 2023	4.94	4.95	4.90	4.93
3234	NASDAQ	OXLC	Mon, Dec 11, 2023	5.01	5.02	4.91	4.93
3233	NASDAQ	OXLC	Fri, Dec 8, 2023	5.08	5.08	4.98	5.00
3232	NASDAQ	OXLC	Thu, Dec 7, 2023	5.08	5.10	5.05	5.09
3231	NASDAQ	OXLC	Wed, Dec 6, 2023	5.10	5.11	5.05	5.08
3230	NASDAQ	OXLC	Tue, Dec 5, 2023	5.03	5.08	5.01	5.08
3229	NASDAQ	OXLC	Mon, Dec 4, 2023	4.94	5.02	4.93	5.02
3228	NASDAQ	OXLC	Fri, Dec 1, 2023	4.90	4.98	4.89	4.94
3227	NASDAQ	OXLC	Thu, Nov 30, 2023	4.89	4.90	4.87	4.88
3226	NASDAQ	OXLC	Wed, Nov 29, 2023	4.89	4.90	4.86	4.87
3225	NASDAQ	OXLC	Tue, Nov 28, 2023	4.88	4.90	4.84	4.85
3224	NASDAQ	OXLC	Mon, Nov 27, 2023	4.90	4.91	4.82	4.88
3223	NASDAQ	OXLC	Fri, Nov 24, 2023	4.92	4.95	4.88	4.90
3222	NASDAQ	OXLC	Wed, Nov 22, 2023	4.97	4.98	4.89	4.91
3221	NASDAQ	OXLC	Tue, Nov 21, 2023	4.96	4.98	4.94	4.97
3220	NASDAQ	OXLC	Mon, Nov 20, 2023	4.93	4.96	4.91	4.93
3219	NASDAQ	OXLC	Fri, Nov 17, 2023	4.92	4.93	4.89	4.90
3218	NASDAQ	OXLC	Thu, Nov 16, 2023	4.95	4.95	4.89	4.91
3217	NASDAQ	OXLC	Wed, Nov 15, 2023	5.04	5.04	4.95	4.95
3216	NASDAQ	OXLC	Tue, Nov 14, 2023	5.13	5.14	5.07	5.12
3215	NASDAQ	OXLC	Mon, Nov 13, 2023	5.08	5.12	5.04	5.09
3214	NASDAQ	OXLC	Fri, Nov 10, 2023	5.03	5.08	5.02	5.06
3213	NASDAQ	OXLC	Thu, Nov 9, 2023	5.06	5.07	5.01	5.02
3212	NASDAQ	OXLC	Wed, Nov 8, 2023	5.04	5.07	5.01	5.04
3211	NASDAQ	OXLC	Tue, Nov 7, 2023	5.03	5.04	4.97	5.03
3210	NASDAQ	OXLC	Mon, Nov 6, 2023	5.03	5.04	4.99	5.03
3209	NASDAQ	OXLC	Fri, Nov 3, 2023	5.00	5.04	4.97	5.02
3208	NASDAQ	OXLC	Thu, Nov 2, 2023	5.00	5.02	4.94	5.00
3207	NASDAQ	OXLC	Wed, Nov 1, 2023	4.84	5.02	4.81	4.98
3206	NASDAQ	OXLC	Tue, Oct 31, 2023	4.69	4.77	4.65	4.74
3205	NASDAQ	OXLC	Mon, Oct 30, 2023	4.47	4.61	4.41	4.61
3204	NASDAQ	OXLC	Fri, Oct 27, 2023	4.54	4.55	4.41	4.46
3203	NASDAQ	OXLC	Thu, Oct 26, 2023	4.72	4.75	4.50	4.51
3202	NASDAQ	OXLC	Wed, Oct 25, 2023	4.84	4.85	4.73	4.74
3201	NASDAQ	OXLC	Tue, Oct 24, 2023	4.85	4.89	4.83	4.86
3200	NASDAQ	OXLC	Mon, Oct 23, 2023	4.89	4.89	4.81	4.83
3199	NASDAQ	OXLC	Fri, Oct 20, 2023	4.90	4.94	4.87	4.89
3198	NASDAQ	OXLC	Thu, Oct 19, 2023	4.93	4.94	4.89	4.89
3197	NASDAQ	OXLC	Wed, Oct 18, 2023	4.92	4.93	4.87	4.92
3196	NASDAQ	OXLC	Tue, Oct 17, 2023	4.92	4.96	4.90	4.94
3195	NASDAQ	OXLC	Mon, Oct 16, 2023	4.99	5.02	4.93	4.94
3194	NASDAQ	OXLC	Fri, Oct 13, 2023	5.05	5.09	5.03	5.04
3193	NASDAQ	OXLC	Thu, Oct 12, 2023	5.08	5.09	5.02	5.04
3192	NASDAQ	OXLC	Wed, Oct 11, 2023	5.07	5.09	5.05	5.07
3191	NASDAQ	OXLC	Tue, Oct 10, 2023	5.03	5.07	5.02	5.07
3190	NASDAQ	OXLC	Mon, Oct 9, 2023	4.95	5.05	4.95	5.02
3189	NASDAQ	OXLC	Fri, Oct 6, 2023	4.92	4.98	4.92	4.98
3188	NASDAQ	OXLC	Thu, Oct 5, 2023	4.97	4.97	4.92	4.97
3187	NASDAQ	OXLC	Wed, Oct 4, 2023	4.93	4.98	4.91	4.97
3186	NASDAQ	OXLC	Tue, Oct 3, 2023	4.96	4.97	4.87	4.95
3185	NASDAQ	OXLC	Mon, Oct 2, 2023	5.00	5.01	4.94	4.95
3184	NASDAQ	OXLC	Fri, Sep 29, 2023	5.02	5.03	4.98	4.99
3183	NASDAQ	OXLC	Thu, Sep 28, 2023	4.96	5.00	4.95	4.99
3182	NASDAQ	OXLC	Wed, Sep 27, 2023	4.93	4.97	4.93	4.95
3181	NASDAQ	OXLC	Tue, Sep 26, 2023	5.00	5.00	4.89	4.91
3180	NASDAQ	OXLC	Mon, Sep 25, 2023	4.98	5.00	4.94	4.97
3179	NASDAQ	OXLC	Fri, Sep 22, 2023	4.92	4.97	4.91	4.96
3178	NASDAQ	OXLC	Thu, Sep 21, 2023	4.89	4.91	4.87	4.90
3177	NASDAQ	OXLC	Wed, Sep 20, 2023	4.96	4.99	4.89	4.91
3176	NASDAQ	OXLC	Tue, Sep 19, 2023	4.97	4.98	4.94	4.95
3175	NASDAQ	OXLC	Mon, Sep 18, 2023	4.97	4.98	4.94	4.95
3174	NASDAQ	OXLC	Fri, Sep 15, 2023	5.00	5.01	4.93	4.96
3173	NASDAQ	OXLC	Thu, Sep 14, 2023	5.00	5.03	4.99	5.00
3172	NASDAQ	OXLC	Wed, Sep 13, 2023	5.20	5.20	5.05	5.08
3171	NASDAQ	OXLC	Tue, Sep 12, 2023	5.19	5.20	5.14	5.15
3170	NASDAQ	OXLC	Mon, Sep 11, 2023	5.20	5.20	5.20	5.20
3169	NASDAQ	OXLC	Fri, Sep 8, 2023	5.22	5.23	5.19	5.20
3168	NASDAQ	OXLC	Thu, Sep 7, 2023	5.17	5.23	5.15	5.19
3167	NASDAQ	OXLC	Wed, Sep 6, 2023	5.20	5.21	5.15	5.20
3166	NASDAQ	OXLC	Tue, Sep 5, 2023	5.19	5.23	5.18	5.19
3165	NASDAQ	OXLC	Fri, Sep 1, 2023	5.09	5.21	5.09	5.19
3164	NASDAQ	OXLC	Thu, Aug 31, 2023	5.07	5.09	5.04	5.06
3163	NASDAQ	OXLC	Wed, Aug 30, 2023	5.03	5.07	5.02	5.03
3162	NASDAQ	OXLC	Tue, Aug 29, 2023	5.01	5.03	4.99	5.02
3161	NASDAQ	OXLC	Mon, Aug 28, 2023	5.06	5.10	4.97	5.01
3160	NASDAQ	OXLC	Fri, Aug 25, 2023	5.06	5.07	5.02	5.04
3159	NASDAQ	OXLC	Thu, Aug 24, 2023	5.11	5.13	5.03	5.05
3158	NASDAQ	OXLC	Wed, Aug 23, 2023	5.07	5.14	5.07	5.12
3157	NASDAQ	OXLC	Tue, Aug 22, 2023	5.11	5.11	5.06	5.07
3156	NASDAQ	OXLC	Mon, Aug 21, 2023	5.12	5.15	5.04	5.13
3155	NASDAQ	OXLC	Fri, Aug 18, 2023	5.04	5.16	5.02	5.11
3154	NASDAQ	OXLC	Thu, Aug 17, 2023	5.17	5.18	4.99	5.09
3153	NASDAQ	OXLC	Wed, Aug 16, 2023	5.25	5.28	5.14	5.14
3152	NASDAQ	OXLC	Tue, Aug 15, 2023	5.41	5.43	5.37	5.37
3151	NASDAQ	OXLC	Mon, Aug 14, 2023	5.41	5.48	5.36	5.42
3150	NASDAQ	OXLC	Fri, Aug 11, 2023	5.38	5.40	5.33	5.38
3149	NASDAQ	OXLC	Thu, Aug 10, 2023	5.48	5.50	5.36	5.38
3148	NASDAQ	OXLC	Wed, Aug 9, 2023	5.49	5.50	5.42	5.45
3147	NASDAQ	OXLC	Tue, Aug 8, 2023	5.53	5.53	5.40	5.45
3146	NASDAQ	OXLC	Mon, Aug 7, 2023	5.67	5.69	5.53	5.54
3145	NASDAQ	OXLC	Fri, Aug 4, 2023	5.54	5.70	5.52	5.65
3144	NASDAQ	OXLC	Thu, Aug 3, 2023	5.42	5.50	5.40	5.50
3143	NASDAQ	OXLC	Wed, Aug 2, 2023	5.43	5.48	5.40	5.44
3142	NASDAQ	OXLC	Tue, Aug 1, 2023	5.41	5.46	5.38	5.45
3141	NASDAQ	OXLC	Mon, Jul 31, 2023	5.46	5.46	5.35	5.38
3140	NASDAQ	OXLC	Fri, Jul 28, 2023	5.39	5.44	5.35	5.43
3139	NASDAQ	OXLC	Thu, Jul 27, 2023	5.44	5.45	5.35	5.37
3138	NASDAQ	OXLC	Wed, Jul 26, 2023	5.41	5.44	5.40	5.43
3137	NASDAQ	OXLC	Tue, Jul 25, 2023	5.32	5.45	5.32	5.38
3136	NASDAQ	OXLC	Mon, Jul 24, 2023	5.28	5.33	5.28	5.32
3135	NASDAQ	OXLC	Fri, Jul 21, 2023	5.27	5.42	5.25	5.26
3134	NASDAQ	OXLC	Thu, Jul 20, 2023	5.25	5.29	5.23	5.26
3133	NASDAQ	OXLC	Wed, Jul 19, 2023	5.05	5.28	5.04	5.21
3132	NASDAQ	OXLC	Tue, Jul 18, 2023	5.04	5.05	5.02	5.04
3131	NASDAQ	OXLC	Mon, Jul 17, 2023	5.00	5.07	4.98	5.04
3130	NASDAQ	OXLC	Fri, Jul 14, 2023	5.04	5.05	5.02	5.03
3129	NASDAQ	OXLC	Thu, Jul 13, 2023	5.09	5.15	5.06	5.12
3128	NASDAQ	OXLC	Wed, Jul 12, 2023	5.01	5.08	5.00	5.06
3127	NASDAQ	OXLC	Tue, Jul 11, 2023	4.95	5.01	4.94	4.98
3126	NASDAQ	OXLC	Mon, Jul 10, 2023	4.92	4.97	4.88	4.92
3125	NASDAQ	OXLC	Fri, Jul 7, 2023	4.85	4.90	4.84	4.85
3124	NASDAQ	OXLC	Thu, Jul 6, 2023	4.88	4.88	4.78	4.86
3123	NASDAQ	OXLC	Wed, Jul 5, 2023	4.91	4.92	4.87	4.88
3122	NASDAQ	OXLC	Mon, Jul 3, 2023	4.88	4.92	4.85	4.89
3121	NASDAQ	OXLC	Fri, Jun 30, 2023	4.94	4.94	4.82	4.84
3120	NASDAQ	OXLC	Thu, Jun 29, 2023	4.97	4.98	4.87	4.87
3119	NASDAQ	OXLC	Wed, Jun 28, 2023	4.95	4.99	4.92	4.98
3118	NASDAQ	OXLC	Tue, Jun 27, 2023	4.82	4.95	4.81	4.93
3117	NASDAQ	OXLC	Mon, Jun 26, 2023	4.79	4.83	4.78	4.81
3116	NASDAQ	OXLC	Fri, Jun 23, 2023	4.85	4.85	4.76	4.80
3115	NASDAQ	OXLC	Thu, Jun 22, 2023	4.86	4.87	4.84	4.85
3114	NASDAQ	OXLC	Wed, Jun 21, 2023	4.90	4.91	4.84	4.85
3113	NASDAQ	OXLC	Tue, Jun 20, 2023	4.95	4.96	4.89	4.91
3112	NASDAQ	OXLC	Fri, Jun 16, 2023	4.98	5.00	4.94	4.95
3111	NASDAQ	OXLC	Thu, Jun 15, 2023	5.00	5.03	4.97	4.98
3110	NASDAQ	OXLC	Wed, Jun 14, 2023	5.10	5.11	5.03	5.03
3109	NASDAQ	OXLC	Tue, Jun 13, 2023	5.12	5.14	5.08	5.09
3108	NASDAQ	OXLC	Mon, Jun 12, 2023	5.12	5.13	5.09	5.10
3107	NASDAQ	OXLC	Fri, Jun 9, 2023	5.17	5.17	5.10	5.11
3106	NASDAQ	OXLC	Thu, Jun 8, 2023	5.16	5.17	5.13	5.15
3105	NASDAQ	OXLC	Wed, Jun 7, 2023	5.21	5.23	5.14	5.15
3104	NASDAQ	OXLC	Tue, Jun 6, 2023	5.13	5.22	5.13	5.19
3103	NASDAQ	OXLC	Mon, Jun 5, 2023	5.19	5.19	5.12	5.13
3102	NASDAQ	OXLC	Fri, Jun 2, 2023	5.14	5.17	5.11	5.13
3101	NASDAQ	OXLC	Thu, Jun 1, 2023	5.08	5.14	5.06	5.10
3100	NASDAQ	OXLC	Wed, May 31, 2023	5.06	5.11	5.04	5.05
3099	NASDAQ	OXLC	Tue, May 30, 2023	5.09	5.09	5.04	5.06
3098	NASDAQ	OXLC	Fri, May 26, 2023	5.03	5.09	5.02	5.06
3097	NASDAQ	OXLC	Thu, May 25, 2023	5.06	5.10	4.99	5.04
3096	NASDAQ	OXLC	Wed, May 24, 2023	5.05	5.06	4.96	5.03
3095	NASDAQ	OXLC	Tue, May 23, 2023	5.11	5.13	5.04	5.05
3094	NASDAQ	OXLC	Mon, May 22, 2023	5.17	5.17	5.09	5.11
3093	NASDAQ	OXLC	Fri, May 19, 2023	5.21	5.21	5.10	5.14
3092	NASDAQ	OXLC	Thu, May 18, 2023	5.22	5.25	5.20	5.20
3091	NASDAQ	OXLC	Wed, May 17, 2023	5.18	5.30	5.14	5.25
3090	NASDAQ	OXLC	Tue, May 16, 2023	5.15	5.20	5.13	5.17
3089	NASDAQ	OXLC	Mon, May 15, 2023	5.22	5.33	5.20	5.21
3088	NASDAQ	OXLC	Fri, May 12, 2023	5.22	5.24	5.19	5.19
3087	NASDAQ	OXLC	Thu, May 11, 2023	5.19	5.21	5.17	5.21
3086	NASDAQ	OXLC	Wed, May 10, 2023	5.20	5.22	5.17	5.20
3085	NASDAQ	OXLC	Tue, May 9, 2023	5.20	5.24	5.13	5.19
3084	NASDAQ	OXLC	Mon, May 8, 2023	5.15	5.21	5.13	5.19
3083	NASDAQ	OXLC	Fri, May 5, 2023	5.12	5.16	5.09	5.14
3082	NASDAQ	OXLC	Thu, May 4, 2023	5.08	5.11	5.03	5.08
3081	NASDAQ	OXLC	Wed, May 3, 2023	5.14	5.15	5.07	5.07
3080	NASDAQ	OXLC	Tue, May 2, 2023	5.19	5.20	5.09	5.14
3079	NASDAQ	OXLC	Mon, May 1, 2023	5.20	5.22	5.15	5.17
3078	NASDAQ	OXLC	Fri, Apr 28, 2023	5.12	5.24	5.11	5.20
3077	NASDAQ	OXLC	Thu, Apr 27, 2023	5.08	5.13	5.07	5.13
3076	NASDAQ	OXLC	Wed, Apr 26, 2023	5.15	5.18	5.02	5.05
3075	NASDAQ	OXLC	Tue, Apr 25, 2023	5.16	5.19	5.11	5.11
3074	NASDAQ	OXLC	Mon, Apr 24, 2023	5.20	5.20	5.14	5.19
3073	NASDAQ	OXLC	Fri, Apr 21, 2023	5.14	5.21	5.12	5.21
3072	NASDAQ	OXLC	Thu, Apr 20, 2023	5.20	5.21	5.13	5.14
3071	NASDAQ	OXLC	Wed, Apr 19, 2023	5.17	5.23	5.16	5.22
3070	NASDAQ	OXLC	Tue, Apr 18, 2023	5.17	5.20	5.16	5.19
3069	NASDAQ	OXLC	Mon, Apr 17, 2023	5.15	5.18	5.11	5.17
3068	NASDAQ	OXLC	Fri, Apr 14, 2023	5.24	5.25	5.14	5.16
3067	NASDAQ	OXLC	Thu, Apr 13, 2023	5.21	5.27	5.21	5.26
3066	NASDAQ	OXLC	Wed, Apr 12, 2023	5.34	5.39	5.28	5.29
3065	NASDAQ	OXLC	Tue, Apr 11, 2023	5.33	5.38	5.28	5.32
3064	NASDAQ	OXLC	Mon, Apr 10, 2023	5.22	5.32	5.19	5.31
3063	NASDAQ	OXLC	Thu, Apr 6, 2023	5.27	5.29	5.19	5.22
3062	NASDAQ	OXLC	Wed, Apr 5, 2023	5.20	5.27	5.16	5.26
3061	NASDAQ	OXLC	Tue, Apr 4, 2023	5.22	5.23	5.14	5.21
3060	NASDAQ	OXLC	Mon, Apr 3, 2023	5.26	5.29	5.20	5.21
3059	NASDAQ	OXLC	Fri, Mar 31, 2023	5.25	5.26	5.21	5.23
3058	NASDAQ	OXLC	Thu, Mar 30, 2023	5.23	5.26	5.21	5.23
3057	NASDAQ	OXLC	Wed, Mar 29, 2023	5.19	5.25	5.18	5.19
3056	NASDAQ	OXLC	Tue, Mar 28, 2023	5.13	5.21	5.11	5.18
3055	NASDAQ	OXLC	Mon, Mar 27, 2023	5.15	5.19	5.09	5.10
3054	NASDAQ	OXLC	Fri, Mar 24, 2023	5.04	5.12	5.02	5.12
3053	NASDAQ	OXLC	Thu, Mar 23, 2023	5.15	5.18	5.02	5.04
3052	NASDAQ	OXLC	Wed, Mar 22, 2023	5.13	5.23	5.08	5.10
3051	NASDAQ	OXLC	Tue, Mar 21, 2023	5.23	5.24	5.12	5.13
3050	NASDAQ	OXLC	Mon, Mar 20, 2023	5.09	5.23	5.08	5.17
3049	NASDAQ	OXLC	Fri, Mar 17, 2023	5.16	5.17	5.05	5.06
3048	NASDAQ	OXLC	Thu, Mar 16, 2023	5.12	5.22	5.05	5.18
3047	NASDAQ	OXLC	Wed, Mar 15, 2023	5.18	5.29	5.09	5.14
3046	NASDAQ	OXLC	Tue, Mar 14, 2023	5.25	5.34	5.22	5.31
3045	NASDAQ	OXLC	Mon, Mar 13, 2023	5.09	5.29	5.02	5.13
3044	NASDAQ	OXLC	Fri, Mar 10, 2023	5.40	5.44	5.13	5.20
3043	NASDAQ	OXLC	Thu, Mar 9, 2023	5.62	5.64	5.39	5.40
3042	NASDAQ	OXLC	Wed, Mar 8, 2023	5.60	5.64	5.58	5.63
3041	NASDAQ	OXLC	Tue, Mar 7, 2023	5.83	5.83	5.55	5.60
3040	NASDAQ	OXLC	Mon, Mar 6, 2023	5.91	5.93	5.81	5.83
3039	NASDAQ	OXLC	Fri, Mar 3, 2023	5.82	5.90	5.77	5.82
3038	NASDAQ	OXLC	Thu, Mar 2, 2023	5.69	5.81	5.66	5.80
3037	NASDAQ	OXLC	Wed, Mar 1, 2023	5.65	5.76	5.65	5.70
3036	NASDAQ	OXLC	Tue, Feb 28, 2023	5.60	5.68	5.58	5.63
3035	NASDAQ	OXLC	Mon, Feb 27, 2023	5.65	5.70	5.59	5.62
3034	NASDAQ	OXLC	Fri, Feb 24, 2023	5.56	5.65	5.55	5.62
3033	NASDAQ	OXLC	Thu, Feb 23, 2023	5.67	5.70	5.60	5.62
3032	NASDAQ	OXLC	Wed, Feb 22, 2023	5.63	5.67	5.61	5.66
3031	NASDAQ	OXLC	Tue, Feb 21, 2023	5.75	5.75	5.51	5.61
3030	NASDAQ	OXLC	Fri, Feb 17, 2023	5.80	5.81	5.74	5.75
3029	NASDAQ	OXLC	Thu, Feb 16, 2023	5.85	5.89	5.80	5.81
3028	NASDAQ	OXLC	Wed, Feb 15, 2023	5.83	5.84	5.80	5.83
3027	NASDAQ	OXLC	Tue, Feb 14, 2023	5.86	5.86	5.78	5.84
3026	NASDAQ	OXLC	Mon, Feb 13, 2023	5.95	5.96	5.84	5.86
3025	NASDAQ	OXLC	Fri, Feb 10, 2023	5.98	6.08	5.96	6.01
3024	NASDAQ	OXLC	Thu, Feb 9, 2023	5.96	6.01	5.93	5.98
3023	NASDAQ	OXLC	Wed, Feb 8, 2023	5.99	6.00	5.91	5.92
3022	NASDAQ	OXLC	Tue, Feb 7, 2023	6.17	6.17	5.89	5.99
3021	NASDAQ	OXLC	Mon, Feb 6, 2023	6.18	6.25	6.12	6.13
3020	NASDAQ	OXLC	Fri, Feb 3, 2023	6.10	6.27	6.07	6.21
3019	NASDAQ	OXLC	Thu, Feb 2, 2023	6.00	6.23	5.98	6.12
3018	NASDAQ	OXLC	Wed, Feb 1, 2023	5.84	5.98	5.84	5.98
3017	NASDAQ	OXLC	Tue, Jan 31, 2023	5.85	5.88	5.81	5.84
3016	NASDAQ	OXLC	Mon, Jan 30, 2023	5.82	5.86	5.79	5.80
3015	NASDAQ	OXLC	Fri, Jan 27, 2023	5.80	5.97	5.77	5.81
3014	NASDAQ	OXLC	Thu, Jan 26, 2023	5.79	5.85	5.72	5.81
3013	NASDAQ	OXLC	Wed, Jan 25, 2023	5.80	5.89	5.76	5.77
3012	NASDAQ	OXLC	Tue, Jan 24, 2023	5.76	5.91	5.76	5.86
3011	NASDAQ	OXLC	Mon, Jan 23, 2023	5.70	5.77	5.68	5.76
3010	NASDAQ	OXLC	Fri, Jan 20, 2023	5.60	5.71	5.59	5.69
3009	NASDAQ	OXLC	Thu, Jan 19, 2023	5.58	5.63	5.53	5.59
3008	NASDAQ	OXLC	Wed, Jan 18, 2023	5.67	5.70	5.59	5.60
3007	NASDAQ	OXLC	Tue, Jan 17, 2023	5.74	5.79	5.63	5.63
3006	NASDAQ	OXLC	Fri, Jan 13, 2023	5.61	5.80	5.58	5.77
3005	NASDAQ	OXLC	Thu, Jan 12, 2023	5.71	5.80	5.66	5.73
3004	NASDAQ	OXLC	Wed, Jan 11, 2023	5.59	5.70	5.58	5.66
3003	NASDAQ	OXLC	Tue, Jan 10, 2023	5.44	5.58	5.42	5.58
3002	NASDAQ	OXLC	Mon, Jan 9, 2023	5.30	5.45	5.30	5.45
3001	NASDAQ	OXLC	Fri, Jan 6, 2023	5.23	5.30	5.20	5.28
3000	NASDAQ	OXLC	Thu, Jan 5, 2023	5.22	5.23	5.18	5.19
2999	NASDAQ	OXLC	Wed, Jan 4, 2023	5.18	5.23	5.15	5.22
2998	NASDAQ	OXLC	Tue, Jan 3, 2023	5.12	5.18	5.12	5.17
2997	NASDAQ	OXLC	Fri, Dec 30, 2022	5.08	5.12	5.02	5.07
2996	NASDAQ	OXLC	Thu, Dec 29, 2022	5.11	5.15	5.08	5.08
2995	NASDAQ	OXLC	Wed, Dec 28, 2022	5.00	5.12	4.98	5.11
2994	NASDAQ	OXLC	Tue, Dec 27, 2022	5.09	5.09	4.96	4.97
2993	NASDAQ	OXLC	Fri, Dec 23, 2022	4.99	5.09	4.97	5.07
2992	NASDAQ	OXLC	Thu, Dec 22, 2022	4.99	5.00	4.93	4.97
2991	NASDAQ	OXLC	Wed, Dec 21, 2022	4.97	4.99	4.88	4.99
2990	NASDAQ	OXLC	Tue, Dec 20, 2022	4.98	4.98	4.90	4.94
2989	NASDAQ	OXLC	Mon, Dec 19, 2022	5.00	5.01	4.96	4.99
2988	NASDAQ	OXLC	Fri, Dec 16, 2022	4.97	5.01	4.90	5.00
2987	NASDAQ	OXLC	Thu, Dec 15, 2022	5.07	5.08	4.95	5.04
2986	NASDAQ	OXLC	Wed, Dec 14, 2022	5.15	5.15	5.08	5.12
2985	NASDAQ	OXLC	Tue, Dec 13, 2022	5.15	5.17	5.13	5.15
2984	NASDAQ	OXLC	Mon, Dec 12, 2022	5.05	5.08	5.04	5.08
2983	NASDAQ	OXLC	Fri, Dec 9, 2022	5.07	5.09	5.04	5.05
2982	NASDAQ	OXLC	Thu, Dec 8, 2022	5.14	5.14	5.05	5.07
2981	NASDAQ	OXLC	Wed, Dec 7, 2022	5.10	5.15	5.07	5.08
2980	NASDAQ	OXLC	Tue, Dec 6, 2022	5.16	5.21	5.11	5.13
2979	NASDAQ	OXLC	Mon, Dec 5, 2022	5.16	5.22	5.13	5.20
2978	NASDAQ	OXLC	Fri, Dec 2, 2022	5.15	5.26	5.12	5.18
2977	NASDAQ	OXLC	Thu, Dec 1, 2022	5.18	5.25	5.14	5.20
2976	NASDAQ	OXLC	Wed, Nov 30, 2022	5.10	5.17	5.07	5.14
2975	NASDAQ	OXLC	Tue, Nov 29, 2022	5.10	5.12	5.06	5.08
2974	NASDAQ	OXLC	Mon, Nov 28, 2022	5.10	5.17	5.08	5.10
2973	NASDAQ	OXLC	Fri, Nov 25, 2022	5.13	5.15	5.11	5.12
2972	NASDAQ	OXLC	Wed, Nov 23, 2022	5.12	5.19	5.07	5.12
2971	NASDAQ	OXLC	Tue, Nov 22, 2022	5.15	5.16	5.07	5.11
2970	NASDAQ	OXLC	Mon, Nov 21, 2022	5.17	5.18	5.08	5.13
2969	NASDAQ	OXLC	Fri, Nov 18, 2022	5.25	5.28	5.16	5.17
2968	NASDAQ	OXLC	Thu, Nov 17, 2022	5.22	5.27	5.20	5.21
2967	NASDAQ	OXLC	Wed, Nov 16, 2022	5.40	5.40	5.20	5.22
2966	NASDAQ	OXLC	Tue, Nov 15, 2022	5.49	5.50	5.36	5.41
2965	NASDAQ	OXLC	Mon, Nov 14, 2022	5.54	5.65	5.53	5.57
2964	NASDAQ	OXLC	Fri, Nov 11, 2022	5.61	5.64	5.50	5.53
2963	NASDAQ	OXLC	Thu, Nov 10, 2022	5.60	5.67	5.56	5.61
2962	NASDAQ	OXLC	Wed, Nov 9, 2022	5.60	5.62	5.46	5.48
2961	NASDAQ	OXLC	Tue, Nov 8, 2022	5.54	5.72	5.45	5.62
2960	NASDAQ	OXLC	Mon, Nov 7, 2022	5.49	5.63	5.44	5.52
2959	NASDAQ	OXLC	Fri, Nov 4, 2022	5.40	5.47	5.35	5.43
2958	NASDAQ	OXLC	Thu, Nov 3, 2022	5.35	5.43	5.25	5.35
2957	NASDAQ	OXLC	Wed, Nov 2, 2022	5.46	5.48	5.35	5.35
2956	NASDAQ	OXLC	Tue, Nov 1, 2022	5.38	5.47	5.35	5.46
2955	NASDAQ	OXLC	Mon, Oct 31, 2022	5.45	5.45	5.27	5.32
2954	NASDAQ	OXLC	Fri, Oct 28, 2022	5.17	5.40	5.15	5.39
2953	NASDAQ	OXLC	Thu, Oct 27, 2022	5.10	5.23	5.10	5.16
2952	NASDAQ	OXLC	Wed, Oct 26, 2022	5.04	5.12	5.01	5.05
2951	NASDAQ	OXLC	Tue, Oct 25, 2022	4.97	5.12	4.96	5.03
2950	NASDAQ	OXLC	Mon, Oct 24, 2022	4.97	5.01	4.91	4.95
2949	NASDAQ	OXLC	Fri, Oct 21, 2022	4.90	4.95	4.85	4.94
2948	NASDAQ	OXLC	Thu, Oct 20, 2022	4.95	4.96	4.87	4.90
2947	NASDAQ	OXLC	Wed, Oct 19, 2022	4.87	4.97	4.85	4.90
2946	NASDAQ	OXLC	Tue, Oct 18, 2022	4.97	5.00	4.85	4.90
2945	NASDAQ	OXLC	Mon, Oct 17, 2022	5.10	5.13	4.89	4.90
2944	NASDAQ	OXLC	Fri, Oct 14, 2022	5.14	5.17	5.02	5.02
2943	NASDAQ	OXLC	Thu, Oct 13, 2022	5.01	5.23	5.00	5.18
2942	NASDAQ	OXLC	Wed, Oct 12, 2022	5.03	5.21	4.98	5.15
2941	NASDAQ	OXLC	Tue, Oct 11, 2022	4.95	5.11	4.91	4.96
2940	NASDAQ	OXLC	Mon, Oct 10, 2022	5.04	5.09	4.95	4.98
2939	NASDAQ	OXLC	Fri, Oct 7, 2022	5.04	5.09	4.94	5.04
2938	NASDAQ	OXLC	Thu, Oct 6, 2022	5.18	5.29	5.06	5.10
2937	NASDAQ	OXLC	Wed, Oct 5, 2022	5.40	5.45	5.03	5.18
2936	NASDAQ	OXLC	Tue, Oct 4, 2022	5.33	5.54	5.33	5.48
2935	NASDAQ	OXLC	Mon, Oct 3, 2022	5.21	5.34	5.02	5.26
2934	NASDAQ	OXLC	Fri, Sep 30, 2022	4.95	5.18	4.91	5.17
2933	NASDAQ	OXLC	Thu, Sep 29, 2022	5.12	5.12	4.84	4.86
2932	NASDAQ	OXLC	Wed, Sep 28, 2022	4.99	5.18	4.92	5.14
2931	NASDAQ	OXLC	Tue, Sep 27, 2022	4.89	5.14	4.88	4.92
2930	NASDAQ	OXLC	Mon, Sep 26, 2022	5.07	5.15	4.83	4.84
2929	NASDAQ	OXLC	Fri, Sep 23, 2022	5.21	5.22	4.94	5.12
2928	NASDAQ	OXLC	Thu, Sep 22, 2022	5.75	5.75	5.26	5.31
2927	NASDAQ	OXLC	Wed, Sep 21, 2022	5.64	5.74	5.64	5.68
2926	NASDAQ	OXLC	Tue, Sep 20, 2022	5.68	5.72	5.60	5.68
2925	NASDAQ	OXLC	Mon, Sep 19, 2022	5.75	5.81	5.64	5.69
2924	NASDAQ	OXLC	Fri, Sep 16, 2022	5.84	5.87	5.74	5.77
2923	NASDAQ	OXLC	Thu, Sep 15, 2022	5.98	5.98	5.88	5.88
2922	NASDAQ	OXLC	Wed, Sep 14, 2022	6.01	6.08	5.99	6.05
2921	NASDAQ	OXLC	Tue, Sep 13, 2022	6.00	6.05	5.96	5.97
2920	NASDAQ	OXLC	Mon, Sep 12, 2022	6.15	6.21	6.08	6.10
2919	NASDAQ	OXLC	Fri, Sep 9, 2022	6.16	6.20	6.09	6.13
2918	NASDAQ	OXLC	Thu, Sep 8, 2022	6.25	6.30	6.08	6.13
2917	NASDAQ	OXLC	Wed, Sep 7, 2022	6.10	6.30	6.08	6.29
2916	NASDAQ	OXLC	Tue, Sep 6, 2022	5.90	6.13	5.90	6.10
2915	NASDAQ	OXLC	Fri, Sep 2, 2022	5.82	5.92	5.81	5.87
2914	NASDAQ	OXLC	Thu, Sep 1, 2022	5.99	6.00	5.71	5.81
2913	NASDAQ	OXLC	Wed, Aug 31, 2022	6.06	6.06	5.99	6.01
2912	NASDAQ	OXLC	Tue, Aug 30, 2022	6.04	6.07	5.99	6.01
2911	NASDAQ	OXLC	Mon, Aug 29, 2022	5.99	6.04	5.95	6.00
2910	NASDAQ	OXLC	Fri, Aug 26, 2022	6.05	6.12	5.99	6.00
2909	NASDAQ	OXLC	Thu, Aug 25, 2022	6.04	6.08	6.00	6.05
2908	NASDAQ	OXLC	Wed, Aug 24, 2022	6.07	6.08	6.00	6.04
2907	NASDAQ	OXLC	Tue, Aug 23, 2022	6.02	6.12	6.00	6.04
2906	NASDAQ	OXLC	Mon, Aug 22, 2022	6.08	6.15	5.99	6.01
2905	NASDAQ	OXLC	Fri, Aug 19, 2022	6.17	6.17	6.11	6.11
2904	NASDAQ	OXLC	Thu, Aug 18, 2022	6.23	6.23	6.18	6.20
2903	NASDAQ	OXLC	Wed, Aug 17, 2022	6.24	6.24	6.14	6.20
2902	NASDAQ	OXLC	Tue, Aug 16, 2022	6.38	6.38	6.20	6.25
2901	NASDAQ	OXLC	Mon, Aug 15, 2022	6.41	6.46	6.38	6.41
2900	NASDAQ	OXLC	Fri, Aug 12, 2022	6.40	6.42	6.35	6.39
2899	NASDAQ	OXLC	Thu, Aug 11, 2022	6.44	6.53	6.36	6.38
2898	NASDAQ	OXLC	Wed, Aug 10, 2022	6.41	6.44	6.36	6.42
2897	NASDAQ	OXLC	Tue, Aug 9, 2022	6.41	6.41	6.31	6.33
2896	NASDAQ	OXLC	Mon, Aug 8, 2022	6.38	6.42	6.35	6.39
2895	NASDAQ	OXLC	Fri, Aug 5, 2022	6.44	6.47	6.27	6.33
2894	NASDAQ	OXLC	Thu, Aug 4, 2022	6.55	6.62	6.46	6.48
2893	NASDAQ	OXLC	Wed, Aug 3, 2022	6.54	6.62	6.44	6.57
2892	NASDAQ	OXLC	Tue, Aug 2, 2022	6.40	6.60	6.30	6.59
2891	NASDAQ	OXLC	Mon, Aug 1, 2022	6.72	6.79	6.59	6.65
2890	NASDAQ	OXLC	Fri, Jul 29, 2022	6.53	6.75	6.53	6.67
2889	NASDAQ	OXLC	Thu, Jul 28, 2022	6.41	6.58	6.41	6.55
2888	NASDAQ	OXLC	Wed, Jul 27, 2022	6.33	6.42	6.29	6.42
2887	NASDAQ	OXLC	Tue, Jul 26, 2022	6.25	6.35	6.24	6.30
2886	NASDAQ	OXLC	Mon, Jul 25, 2022	6.20	6.32	6.15	6.24
2885	NASDAQ	OXLC	Fri, Jul 22, 2022	6.22	6.30	6.16	6.18
2884	NASDAQ	OXLC	Thu, Jul 21, 2022	6.06	6.21	6.06	6.19
2883	NASDAQ	OXLC	Wed, Jul 20, 2022	6.11	6.20	6.06	6.08
2882	NASDAQ	OXLC	Tue, Jul 19, 2022	6.10	6.16	6.05	6.09
2881	NASDAQ	OXLC	Mon, Jul 18, 2022	6.33	6.34	6.00	6.08
2880	NASDAQ	OXLC	Fri, Jul 15, 2022	6.30	6.35	6.24	6.27
2879	NASDAQ	OXLC	Thu, Jul 14, 2022	6.09	6.24	5.97	6.24
2878	NASDAQ	OXLC	Wed, Jul 13, 2022	6.09	6.32	5.99	6.25
2877	NASDAQ	OXLC	Tue, Jul 12, 2022	6.21	6.46	6.19	6.20
2876	NASDAQ	OXLC	Mon, Jul 11, 2022	6.06	6.33	6.03	6.21
2875	NASDAQ	OXLC	Fri, Jul 8, 2022	5.97	6.09	5.82	6.05
2874	NASDAQ	OXLC	Thu, Jul 7, 2022	5.70	5.98	5.66	5.95
2873	NASDAQ	OXLC	Wed, Jul 6, 2022	5.73	5.74	5.60	5.65
2872	NASDAQ	OXLC	Tue, Jul 5, 2022	5.72	5.73	5.63	5.69
2871	NASDAQ	OXLC	Fri, Jul 1, 2022	5.71	5.75	5.64	5.70
2870	NASDAQ	OXLC	Thu, Jun 30, 2022	5.68	5.78	5.58	5.68
2869	NASDAQ	OXLC	Wed, Jun 29, 2022	5.67	5.67	5.59	5.65
2868	NASDAQ	OXLC	Tue, Jun 28, 2022	5.76	5.84	5.62	5.65
2867	NASDAQ	OXLC	Mon, Jun 27, 2022	5.73	5.75	5.63	5.66
2866	NASDAQ	OXLC	Fri, Jun 24, 2022	5.67	5.81	5.65	5.69
2865	NASDAQ	OXLC	Thu, Jun 23, 2022	5.64	5.69	5.55	5.62
2864	NASDAQ	OXLC	Wed, Jun 22, 2022	5.55	5.62	5.49	5.59
2863	NASDAQ	OXLC	Tue, Jun 21, 2022	5.79	5.83	5.55	5.55
2862	NASDAQ	OXLC	Fri, Jun 17, 2022	5.72	5.75	5.59	5.72
2861	NASDAQ	OXLC	Thu, Jun 16, 2022	5.92	5.96	5.65	5.69
2860	NASDAQ	OXLC	Wed, Jun 15, 2022	6.13	6.16	5.99	6.04
2859	NASDAQ	OXLC	Tue, Jun 14, 2022	6.18	6.26	6.03	6.13
2858	NASDAQ	OXLC	Mon, Jun 13, 2022	6.40	6.41	6.07	6.12
2857	NASDAQ	OXLC	Fri, Jun 10, 2022	6.52	6.57	6.43	6.55
2856	NASDAQ	OXLC	Thu, Jun 9, 2022	6.66	6.68	6.57	6.60
2855	NASDAQ	OXLC	Wed, Jun 8, 2022	6.74	6.83	6.66	6.68
2854	NASDAQ	OXLC	Tue, Jun 7, 2022	6.71	6.85	6.58	6.79
2853	NASDAQ	OXLC	Mon, Jun 6, 2022	6.81	6.82	6.73	6.78
2852	NASDAQ	OXLC	Fri, Jun 3, 2022	6.78	6.81	6.69	6.75
2851	NASDAQ	OXLC	Thu, Jun 2, 2022	6.68	6.83	6.64	6.80
2850	NASDAQ	OXLC	Wed, Jun 1, 2022	6.81	6.82	6.63	6.67
2849	NASDAQ	OXLC	Tue, May 31, 2022	6.73	6.85	6.67	6.75
2848	NASDAQ	OXLC	Fri, May 27, 2022	6.54	6.72	6.51	6.69
2847	NASDAQ	OXLC	Thu, May 26, 2022	6.54	6.57	6.47	6.48
2846	NASDAQ	OXLC	Wed, May 25, 2022	6.37	6.53	6.37	6.47
2845	NASDAQ	OXLC	Tue, May 24, 2022	6.47	6.47	6.32	6.37
2844	NASDAQ	OXLC	Mon, May 23, 2022	6.34	6.50	6.34	6.49
2843	NASDAQ	OXLC	Fri, May 20, 2022	6.42	6.46	6.26	6.31
2842	NASDAQ	OXLC	Thu, May 19, 2022	6.39	6.51	6.37	6.41
2841	NASDAQ	OXLC	Wed, May 18, 2022	6.54	6.54	6.36	6.46
2840	NASDAQ	OXLC	Tue, May 17, 2022	6.53	6.60	6.45	6.56
2839	NASDAQ	OXLC	Mon, May 16, 2022	6.39	6.56	6.39	6.44
2838	NASDAQ	OXLC	Fri, May 13, 2022	6.40	6.57	6.29	6.50
2837	NASDAQ	OXLC	Thu, May 12, 2022	6.56	6.58	6.20	6.35
2836	NASDAQ	OXLC	Wed, May 11, 2022	6.60	6.78	6.54	6.59
2835	NASDAQ	OXLC	Tue, May 10, 2022	6.73	6.82	6.50	6.61
2834	NASDAQ	OXLC	Mon, May 9, 2022	6.83	6.83	6.55	6.64
2833	NASDAQ	OXLC	Fri, May 6, 2022	6.75	6.95	6.63	6.85
2832	NASDAQ	OXLC	Thu, May 5, 2022	6.77	6.79	6.59	6.72
2831	NASDAQ	OXLC	Wed, May 4, 2022	6.56	6.75	6.49	6.74
2830	NASDAQ	OXLC	Tue, May 3, 2022	6.60	6.65	6.50	6.55
2829	NASDAQ	OXLC	Mon, May 2, 2022	6.82	6.86	6.50	6.60
2828	NASDAQ	OXLC	Fri, Apr 29, 2022	6.93	6.95	6.83	6.84
2827	NASDAQ	OXLC	Thu, Apr 28, 2022	6.88	6.89	6.75	6.86
2826	NASDAQ	OXLC	Wed, Apr 27, 2022	6.76	6.89	6.72	6.83
2825	NASDAQ	OXLC	Tue, Apr 26, 2022	6.97	6.98	6.70	6.72
2824	NASDAQ	OXLC	Mon, Apr 25, 2022	6.98	7.00	6.90	6.96
2823	NASDAQ	OXLC	Fri, Apr 22, 2022	7.09	7.19	6.96	6.98
2822	NASDAQ	OXLC	Thu, Apr 21, 2022	7.22	7.25	7.05	7.09
2821	NASDAQ	OXLC	Wed, Apr 20, 2022	7.00	7.19	7.00	7.18
2820	NASDAQ	OXLC	Tue, Apr 19, 2022	6.97	7.04	6.94	7.01
2819	NASDAQ	OXLC	Mon, Apr 18, 2022	6.98	7.02	6.93	6.96
2818	NASDAQ	OXLC	Thu, Apr 14, 2022	7.02	7.07	6.95	6.97
2817	NASDAQ	OXLC	Wed, Apr 13, 2022	7.10	7.12	6.99	7.04
2816	NASDAQ	OXLC	Tue, Apr 12, 2022	7.20	7.27	7.11	7.14
2815	NASDAQ	OXLC	Mon, Apr 11, 2022	7.16	7.22	7.13	7.17
2814	NASDAQ	OXLC	Fri, Apr 8, 2022	7.20	7.21	7.11	7.14
2813	NASDAQ	OXLC	Thu, Apr 7, 2022	7.26	7.28	7.13	7.17
2812	NASDAQ	OXLC	Wed, Apr 6, 2022	7.15	7.29	7.10	7.26
2811	NASDAQ	OXLC	Tue, Apr 5, 2022	7.12	7.21	7.12	7.14
2810	NASDAQ	OXLC	Mon, Apr 4, 2022	7.10	7.16	7.06	7.12
2809	NASDAQ	OXLC	Fri, Apr 1, 2022	7.27	7.32	7.11	7.12
2808	NASDAQ	OXLC	Thu, Mar 31, 2022	7.06	7.27	7.02	7.24
2807	NASDAQ	OXLC	Wed, Mar 30, 2022	7.03	7.07	7.00	7.01
2806	NASDAQ	OXLC	Tue, Mar 29, 2022	7.02	7.10	7.00	7.01
2805	NASDAQ	OXLC	Mon, Mar 28, 2022	7.04	7.05	6.98	7.00
2804	NASDAQ	OXLC	Fri, Mar 25, 2022	7.03	7.05	6.97	7.01
2803	NASDAQ	OXLC	Thu, Mar 24, 2022	7.06	7.07	7.01	7.03
2802	NASDAQ	OXLC	Wed, Mar 23, 2022	7.04	7.07	6.96	7.04
2801	NASDAQ	OXLC	Tue, Mar 22, 2022	7.08	7.10	6.98	7.00
2800	NASDAQ	OXLC	Mon, Mar 21, 2022	7.10	7.20	7.03	7.03
2799	NASDAQ	OXLC	Fri, Mar 18, 2022	7.10	7.12	7.01	7.09
2798	NASDAQ	OXLC	Thu, Mar 17, 2022	7.10	7.12	7.02	7.10
2797	NASDAQ	OXLC	Wed, Mar 16, 2022	7.08	7.11	7.02	7.09
2796	NASDAQ	OXLC	Tue, Mar 15, 2022	7.18	7.21	7.02	7.05
2795	NASDAQ	OXLC	Mon, Mar 14, 2022	7.28	7.28	7.09	7.12
2794	NASDAQ	OXLC	Fri, Mar 11, 2022	7.30	7.30	7.19	7.21
2793	NASDAQ	OXLC	Thu, Mar 10, 2022	7.28	7.33	7.23	7.27
2792	NASDAQ	OXLC	Wed, Mar 9, 2022	7.44	7.51	7.35	7.36
2791	NASDAQ	OXLC	Tue, Mar 8, 2022	7.31	7.47	7.14	7.32
2790	NASDAQ	OXLC	Mon, Mar 7, 2022	7.60	7.61	7.26	7.27
2789	NASDAQ	OXLC	Fri, Mar 4, 2022	7.71	7.84	7.63	7.65
2788	NASDAQ	OXLC	Thu, Mar 3, 2022	7.81	7.89	7.76	7.80
2787	NASDAQ	OXLC	Wed, Mar 2, 2022	7.37	7.75	7.37	7.73
2786	NASDAQ	OXLC	Tue, Mar 1, 2022	7.36	7.53	7.32	7.38
2785	NASDAQ	OXLC	Mon, Feb 28, 2022	7.33	7.44	7.29	7.39
2784	NASDAQ	OXLC	Fri, Feb 25, 2022	7.45	7.48	7.35	7.37
2783	NASDAQ	OXLC	Thu, Feb 24, 2022	7.27	7.45	7.18	7.40
2782	NASDAQ	OXLC	Wed, Feb 23, 2022	7.54	7.60	7.42	7.45
2781	NASDAQ	OXLC	Tue, Feb 22, 2022	7.64	7.64	7.34	7.51
2780	NASDAQ	OXLC	Fri, Feb 18, 2022	7.67	7.73	7.66	7.67
2779	NASDAQ	OXLC	Thu, Feb 17, 2022	7.79	7.80	7.64	7.65
2778	NASDAQ	OXLC	Wed, Feb 16, 2022	7.78	7.81	7.73	7.75
2777	NASDAQ	OXLC	Tue, Feb 15, 2022	7.79	7.83	7.73	7.77
2776	NASDAQ	OXLC	Mon, Feb 14, 2022	7.85	7.89	7.67	7.70
2775	NASDAQ	OXLC	Fri, Feb 11, 2022	8.00	8.02	7.78	7.82
2774	NASDAQ	OXLC	Thu, Feb 10, 2022	8.08	8.19	8.03	8.04
2773	NASDAQ	OXLC	Wed, Feb 9, 2022	8.15	8.19	8.08	8.11
2772	NASDAQ	OXLC	Tue, Feb 8, 2022	8.20	8.21	8.12	8.13
2771	NASDAQ	OXLC	Mon, Feb 7, 2022	8.25	8.28	8.19	8.21
2770	NASDAQ	OXLC	Fri, Feb 4, 2022	8.18	8.28	8.10	8.25
2769	NASDAQ	OXLC	Thu, Feb 3, 2022	8.29	8.38	8.20	8.22
2768	NASDAQ	OXLC	Wed, Feb 2, 2022	8.31	8.41	8.28	8.39
2767	NASDAQ	OXLC	Tue, Feb 1, 2022	8.28	8.33	8.18	8.32
2766	NASDAQ	OXLC	Mon, Jan 31, 2022	8.10	8.28	8.06	8.28
2765	NASDAQ	OXLC	Fri, Jan 28, 2022	8.10	8.16	8.00	8.06
2764	NASDAQ	OXLC	Thu, Jan 27, 2022	8.08	8.11	7.92	7.99
2763	NASDAQ	OXLC	Wed, Jan 26, 2022	8.06	8.15	7.87	7.96
2762	NASDAQ	OXLC	Tue, Jan 25, 2022	7.74	8.10	7.68	8.03
2761	NASDAQ	OXLC	Mon, Jan 24, 2022	7.75	7.84	7.49	7.78
2760	NASDAQ	OXLC	Fri, Jan 21, 2022	8.15	8.25	7.97	8.00
2759	NASDAQ	OXLC	Thu, Jan 20, 2022	8.14	8.27	8.14	8.21
2758	NASDAQ	OXLC	Wed, Jan 19, 2022	8.16	8.24	8.10	8.14
2757	NASDAQ	OXLC	Tue, Jan 18, 2022	8.05	8.21	7.99	8.09
2756	NASDAQ	OXLC	Fri, Jan 14, 2022	8.05	8.12	7.96	8.05
2755	NASDAQ	OXLC	Thu, Jan 13, 2022	8.28	8.30	8.08	8.10
2754	NASDAQ	OXLC	Wed, Jan 12, 2022	8.33	8.42	8.27	8.33
2753	NASDAQ	OXLC	Tue, Jan 11, 2022	8.27	8.38	8.22	8.34
2752	NASDAQ	OXLC	Mon, Jan 10, 2022	8.18	8.30	8.09	8.22
2751	NASDAQ	OXLC	Fri, Jan 7, 2022	8.08	8.18	8.08	8.15
2750	NASDAQ	OXLC	Thu, Jan 6, 2022	8.00	8.09	7.91	8.06
2749	NASDAQ	OXLC	Wed, Jan 5, 2022	7.98	8.07	7.91	7.96
2748	NASDAQ	OXLC	Tue, Jan 4, 2022	8.10	8.15	7.94	7.96
2747	NASDAQ	OXLC	Mon, Jan 3, 2022	7.81	8.10	7.77	8.07
2746	NASDAQ	OXLC	Fri, Dec 31, 2021	7.55	7.82	7.52	7.71
2745	NASDAQ	OXLC	Thu, Dec 30, 2021	7.46	7.55	7.46	7.49
2744	NASDAQ	OXLC	Wed, Dec 29, 2021	7.55	7.56	7.44	7.45
2743	NASDAQ	OXLC	Tue, Dec 28, 2021	7.57	7.59	7.47	7.52
2742	NASDAQ	OXLC	Mon, Dec 27, 2021	7.66	7.66	7.53	7.55
2741	NASDAQ	OXLC	Thu, Dec 23, 2021	7.63	7.75	7.62	7.63
2740	NASDAQ	OXLC	Wed, Dec 22, 2021	7.48	7.73	7.48	7.56
2739	NASDAQ	OXLC	Tue, Dec 21, 2021	7.40	7.56	7.40	7.45
2738	NASDAQ	OXLC	Mon, Dec 20, 2021	7.43	7.48	7.33	7.35
2737	NASDAQ	OXLC	Fri, Dec 17, 2021	7.29	7.51	7.29	7.45
2736	NASDAQ	OXLC	Thu, Dec 16, 2021	7.49	7.49	7.26	7.28
2735	NASDAQ	OXLC	Wed, Dec 15, 2021	7.56	7.56	7.39	7.42
2734	NASDAQ	OXLC	Tue, Dec 14, 2021	7.60	7.63	7.49	7.51
2733	NASDAQ	OXLC	Mon, Dec 13, 2021	7.74	7.76	7.54	7.57
2732	NASDAQ	OXLC	Fri, Dec 10, 2021	7.74	7.83	7.69	7.70
2731	NASDAQ	OXLC	Thu, Dec 9, 2021	7.72	7.76	7.67	7.71
2730	NASDAQ	OXLC	Wed, Dec 8, 2021	7.81	7.81	7.70	7.71
2729	NASDAQ	OXLC	Tue, Dec 7, 2021	7.86	7.92	7.78	7.81
2728	NASDAQ	OXLC	Mon, Dec 6, 2021	8.03	8.04	7.80	7.82
2727	NASDAQ	OXLC	Fri, Dec 3, 2021	8.14	8.14	8.01	8.04
2726	NASDAQ	OXLC	Thu, Dec 2, 2021	8.12	8.19	8.07	8.14
2725	NASDAQ	OXLC	Wed, Dec 1, 2021	7.86	8.20	7.80	8.02
2724	NASDAQ	OXLC	Tue, Nov 30, 2021	7.84	7.84	7.62	7.75
2723	NASDAQ	OXLC	Mon, Nov 29, 2021	7.90	7.94	7.81	7.84
2722	NASDAQ	OXLC	Fri, Nov 26, 2021	7.85	7.87	7.69	7.82
2721	NASDAQ	OXLC	Wed, Nov 24, 2021	7.97	8.03	7.89	8.02
2720	NASDAQ	OXLC	Tue, Nov 23, 2021	7.92	7.96	7.88	7.94
2719	NASDAQ	OXLC	Mon, Nov 22, 2021	7.87	7.97	7.85	7.89
2718	NASDAQ	OXLC	Fri, Nov 19, 2021	7.88	7.93	7.80	7.85
2717	NASDAQ	OXLC	Thu, Nov 18, 2021	7.90	7.96	7.82	7.87
2716	NASDAQ	OXLC	Wed, Nov 17, 2021	8.02	8.03	7.88	7.94
2715	NASDAQ	OXLC	Tue, Nov 16, 2021	8.06	8.10	7.96	7.99
2714	NASDAQ	OXLC	Mon, Nov 15, 2021	8.08	8.13	8.04	8.05
2713	NASDAQ	OXLC	Fri, Nov 12, 2021	8.13	8.13	8.04	8.08
2712	NASDAQ	OXLC	Thu, Nov 11, 2021	8.17	8.19	8.03	8.07
2711	NASDAQ	OXLC	Wed, Nov 10, 2021	8.15	8.20	8.09	8.14
2710	NASDAQ	OXLC	Tue, Nov 9, 2021	8.21	8.21	8.08	8.11
2709	NASDAQ	OXLC	Mon, Nov 8, 2021	8.26	8.27	8.19	8.20
2708	NASDAQ	OXLC	Fri, Nov 5, 2021	8.25	8.27	8.19	8.21
2707	NASDAQ	OXLC	Thu, Nov 4, 2021	8.41	8.42	8.18	8.20
2706	NASDAQ	OXLC	Wed, Nov 3, 2021	8.41	8.53	8.32	8.41
2705	NASDAQ	OXLC	Tue, Nov 2, 2021	8.27	8.49	8.27	8.42
2704	NASDAQ	OXLC	Mon, Nov 1, 2021	8.03	8.30	8.01	8.23
2703	NASDAQ	OXLC	Fri, Oct 29, 2021	8.11	8.17	8.00	8.00
2702	NASDAQ	OXLC	Thu, Oct 28, 2021	7.77	7.94	7.77	7.94
2701	NASDAQ	OXLC	Wed, Oct 27, 2021	7.83	7.85	7.70	7.79
2700	NASDAQ	OXLC	Tue, Oct 26, 2021	7.89	7.92	7.79	7.87
2699	NASDAQ	OXLC	Mon, Oct 25, 2021	7.80	7.87	7.71	7.85
2698	NASDAQ	OXLC	Fri, Oct 22, 2021	7.85	7.85	7.73	7.76
2697	NASDAQ	OXLC	Thu, Oct 21, 2021	7.78	7.90	7.78	7.82
2696	NASDAQ	OXLC	Wed, Oct 20, 2021	7.65	7.81	7.65	7.80
2695	NASDAQ	OXLC	Tue, Oct 19, 2021	7.64	7.72	7.57	7.72
2694	NASDAQ	OXLC	Mon, Oct 18, 2021	7.64	7.72	7.63	7.65
2693	NASDAQ	OXLC	Fri, Oct 15, 2021	7.64	7.71	7.61	7.65
2692	NASDAQ	OXLC	Thu, Oct 14, 2021	7.65	7.66	7.55	7.64
2691	NASDAQ	OXLC	Wed, Oct 13, 2021	7.64	7.74	7.61	7.71
2690	NASDAQ	OXLC	Tue, Oct 12, 2021	7.56	7.70	7.50	7.65
2689	NASDAQ	OXLC	Mon, Oct 11, 2021	7.56	7.58	7.46	7.56
2688	NASDAQ	OXLC	Fri, Oct 8, 2021	7.53	7.55	7.45	7.53
2687	NASDAQ	OXLC	Thu, Oct 7, 2021	7.44	7.57	7.41	7.47
2686	NASDAQ	OXLC	Wed, Oct 6, 2021	7.35	7.43	7.29	7.42
2685	NASDAQ	OXLC	Tue, Oct 5, 2021	7.46	7.50	7.33	7.35
2684	NASDAQ	OXLC	Mon, Oct 4, 2021	7.36	7.50	7.34	7.46
2683	NASDAQ	OXLC	Fri, Oct 1, 2021	7.23	7.33	7.21	7.33
2682	NASDAQ	OXLC	Thu, Sep 30, 2021	7.12	7.25	7.10	7.21
2681	NASDAQ	OXLC	Wed, Sep 29, 2021	7.14	7.14	7.09	7.11
2680	NASDAQ	OXLC	Tue, Sep 28, 2021	7.15	7.15	7.05	7.11
2679	NASDAQ	OXLC	Mon, Sep 27, 2021	7.12	7.16	7.10	7.11
2678	NASDAQ	OXLC	Fri, Sep 24, 2021	7.15	7.16	7.08	7.09
2677	NASDAQ	OXLC	Thu, Sep 23, 2021	7.18	7.20	7.12	7.12
2676	NASDAQ	OXLC	Wed, Sep 22, 2021	7.20	7.27	7.14	7.14
2675	NASDAQ	OXLC	Tue, Sep 21, 2021	7.12	7.21	7.12	7.21
2674	NASDAQ	OXLC	Mon, Sep 20, 2021	7.07	7.14	7.01	7.12
2673	NASDAQ	OXLC	Fri, Sep 17, 2021	7.14	7.18	7.13	7.15
2672	NASDAQ	OXLC	Thu, Sep 16, 2021	7.18	7.19	7.09	7.11
2671	NASDAQ	OXLC	Wed, Sep 15, 2021	7.14	7.18	7.07	7.16
2670	NASDAQ	OXLC	Tue, Sep 14, 2021	7.18	7.25	7.13	7.19
2669	NASDAQ	OXLC	Mon, Sep 13, 2021	7.17	7.21	7.08	7.18
2668	NASDAQ	OXLC	Fri, Sep 10, 2021	7.20	7.25	7.13	7.14
2667	NASDAQ	OXLC	Thu, Sep 9, 2021	7.25	7.34	7.17	7.18
2666	NASDAQ	OXLC	Wed, Sep 8, 2021	7.38	7.38	7.14	7.20
2665	NASDAQ	OXLC	Tue, Sep 7, 2021	7.40	7.43	7.35	7.38
2664	NASDAQ	OXLC	Fri, Sep 3, 2021	7.35	7.39	7.25	7.39
2663	NASDAQ	OXLC	Thu, Sep 2, 2021	7.26	7.35	7.25	7.31
2662	NASDAQ	OXLC	Wed, Sep 1, 2021	7.11	7.26	7.11	7.22
2661	NASDAQ	OXLC	Tue, Aug 31, 2021	7.13	7.14	7.08	7.08
2660	NASDAQ	OXLC	Mon, Aug 30, 2021	7.19	7.20	7.09	7.09
2659	NASDAQ	OXLC	Fri, Aug 27, 2021	7.16	7.21	7.15	7.17
2658	NASDAQ	OXLC	Thu, Aug 26, 2021	7.16	7.18	7.12	7.14
2657	NASDAQ	OXLC	Wed, Aug 25, 2021	7.16	7.16	7.11	7.14
2656	NASDAQ	OXLC	Tue, Aug 24, 2021	7.10	7.19	7.05	7.11
2655	NASDAQ	OXLC	Mon, Aug 23, 2021	7.08	7.14	7.06	7.07
2654	NASDAQ	OXLC	Fri, Aug 20, 2021	7.08	7.13	7.04	7.05
2653	NASDAQ	OXLC	Thu, Aug 19, 2021	7.12	7.13	7.03	7.06
2652	NASDAQ	OXLC	Wed, Aug 18, 2021	7.24	7.24	7.14	7.15
2651	NASDAQ	OXLC	Tue, Aug 17, 2021	7.19	7.26	7.14	7.24
2650	NASDAQ	OXLC	Mon, Aug 16, 2021	7.19	7.26	7.13	7.20
2649	NASDAQ	OXLC	Fri, Aug 13, 2021	7.36	7.38	7.28	7.28
2648	NASDAQ	OXLC	Thu, Aug 12, 2021	7.34	7.37	7.30	7.34
2647	NASDAQ	OXLC	Wed, Aug 11, 2021	7.42	7.43	7.31	7.33
2646	NASDAQ	OXLC	Tue, Aug 10, 2021	7.58	7.59	7.41	7.41
2645	NASDAQ	OXLC	Mon, Aug 9, 2021	7.45	7.58	7.42	7.57
2644	NASDAQ	OXLC	Fri, Aug 6, 2021	7.47	7.50	7.41	7.42
2643	NASDAQ	OXLC	Thu, Aug 5, 2021	7.38	7.45	7.32	7.45
2642	NASDAQ	OXLC	Wed, Aug 4, 2021	7.30	7.40	7.25	7.30
2641	NASDAQ	OXLC	Tue, Aug 3, 2021	7.32	7.34	7.21	7.32
2640	NASDAQ	OXLC	Mon, Aug 2, 2021	7.15	7.35	7.13	7.31
2639	NASDAQ	OXLC	Fri, Jul 30, 2021	7.15	7.17	7.07	7.14
2638	NASDAQ	OXLC	Thu, Jul 29, 2021	7.14	7.20	7.09	7.10
2637	NASDAQ	OXLC	Wed, Jul 28, 2021	7.00	7.15	6.96	7.09
2636	NASDAQ	OXLC	Tue, Jul 27, 2021	7.26	7.26	6.86	6.97
2635	NASDAQ	OXLC	Mon, Jul 26, 2021	7.29	7.33	7.20	7.22
2634	NASDAQ	OXLC	Fri, Jul 23, 2021	7.39	7.40	7.29	7.31
2633	NASDAQ	OXLC	Thu, Jul 22, 2021	7.41	7.44	7.31	7.37
2632	NASDAQ	OXLC	Wed, Jul 21, 2021	7.23	7.50	7.21	7.49
2631	NASDAQ	OXLC	Tue, Jul 20, 2021	7.22	7.30	7.16	7.18
2630	NASDAQ	OXLC	Mon, Jul 19, 2021	7.37	7.44	7.12	7.15
2629	NASDAQ	OXLC	Fri, Jul 16, 2021	7.45	7.58	7.43	7.48
2628	NASDAQ	OXLC	Thu, Jul 15, 2021	7.46	7.50	7.39	7.45
2627	NASDAQ	OXLC	Wed, Jul 14, 2021	7.61	7.63	7.49	7.53
2626	NASDAQ	OXLC	Tue, Jul 13, 2021	7.59	7.63	7.47	7.60
2625	NASDAQ	OXLC	Mon, Jul 12, 2021	7.44	7.61	7.40	7.57
2624	NASDAQ	OXLC	Fri, Jul 9, 2021	7.44	7.46	7.38	7.41
2623	NASDAQ	OXLC	Thu, Jul 8, 2021	7.18	7.44	7.09	7.42
2622	NASDAQ	OXLC	Wed, Jul 7, 2021	7.45	7.49	7.32	7.39
2621	NASDAQ	OXLC	Tue, Jul 6, 2021	7.61	7.65	7.38	7.42
2620	NASDAQ	OXLC	Fri, Jul 2, 2021	7.50	7.63	7.49	7.56
2619	NASDAQ	OXLC	Thu, Jul 1, 2021	7.45	7.53	7.42	7.46
2618	NASDAQ	OXLC	Wed, Jun 30, 2021	7.42	7.49	7.34	7.41
2617	NASDAQ	OXLC	Tue, Jun 29, 2021	7.39	7.40	7.34	7.37
2616	NASDAQ	OXLC	Mon, Jun 28, 2021	7.40	7.40	7.32	7.38
2615	NASDAQ	OXLC	Fri, Jun 25, 2021	7.43	7.48	7.35	7.36
2614	NASDAQ	OXLC	Thu, Jun 24, 2021	7.39	7.43	7.34	7.40
2613	NASDAQ	OXLC	Wed, Jun 23, 2021	7.39	7.45	7.34	7.34
2612	NASDAQ	OXLC	Tue, Jun 22, 2021	7.46	7.46	7.36	7.38
2611	NASDAQ	OXLC	Mon, Jun 21, 2021	7.50	7.54	7.39	7.40
2610	NASDAQ	OXLC	Fri, Jun 18, 2021	7.35	7.54	7.30	7.50
2609	NASDAQ	OXLC	Thu, Jun 17, 2021	7.38	7.41	7.30	7.34
2608	NASDAQ	OXLC	Wed, Jun 16, 2021	7.38	7.41	7.35	7.38
2607	NASDAQ	OXLC	Tue, Jun 15, 2021	7.45	7.52	7.31	7.35
2606	NASDAQ	OXLC	Mon, Jun 14, 2021	7.50	7.56	7.43	7.52
2605	NASDAQ	OXLC	Fri, Jun 11, 2021	7.56	7.58	7.40	7.43
2604	NASDAQ	OXLC	Thu, Jun 10, 2021	7.61	7.63	7.49	7.54
2603	NASDAQ	OXLC	Wed, Jun 9, 2021	7.62	7.63	7.54	7.56
2602	NASDAQ	OXLC	Tue, Jun 8, 2021	7.71	7.73	7.52	7.57
2601	NASDAQ	OXLC	Mon, Jun 7, 2021	7.82	7.85	7.63	7.70
2600	NASDAQ	OXLC	Fri, Jun 4, 2021	7.87	7.88	7.65	7.82
2599	NASDAQ	OXLC	Thu, Jun 3, 2021	7.32	7.80	7.32	7.79
2598	NASDAQ	OXLC	Wed, Jun 2, 2021	7.15	7.38	7.12	7.35
2597	NASDAQ	OXLC	Tue, Jun 1, 2021	6.95	7.12	6.94	7.09
2596	NASDAQ	OXLC	Fri, May 28, 2021	6.97	7.00	6.94	6.95
2595	NASDAQ	OXLC	Thu, May 27, 2021	6.92	7.01	6.90	6.95
2594	NASDAQ	OXLC	Wed, May 26, 2021	6.84	6.92	6.81	6.89
2593	NASDAQ	OXLC	Tue, May 25, 2021	6.83	6.85	6.77	6.78
2592	NASDAQ	OXLC	Mon, May 24, 2021	6.83	6.87	6.75	6.81
2591	NASDAQ	OXLC	Fri, May 21, 2021	6.88	6.90	6.75	6.79
2590	NASDAQ	OXLC	Thu, May 20, 2021	6.83	6.86	6.78	6.83
2589	NASDAQ	OXLC	Wed, May 19, 2021	6.82	6.86	6.72	6.81
2588	NASDAQ	OXLC	Tue, May 18, 2021	6.87	6.93	6.79	6.84
2587	NASDAQ	OXLC	Mon, May 17, 2021	6.89	6.91	6.77	6.84
2586	NASDAQ	OXLC	Fri, May 14, 2021	7.12	7.12	6.76	6.86
2585	NASDAQ	OXLC	Thu, May 13, 2021	6.73	7.10	6.73	7.10
2584	NASDAQ	OXLC	Wed, May 12, 2021	7.12	7.14	6.49	6.74
2583	NASDAQ	OXLC	Tue, May 11, 2021	7.08	7.08	6.90	7.07
2582	NASDAQ	OXLC	Mon, May 10, 2021	7.21	7.23	7.11	7.12
2581	NASDAQ	OXLC	Fri, May 7, 2021	7.13	7.25	7.05	7.16
2580	NASDAQ	OXLC	Thu, May 6, 2021	6.94	7.15	6.90	7.10
2579	NASDAQ	OXLC	Wed, May 5, 2021	6.82	6.95	6.79	6.94
2578	NASDAQ	OXLC	Tue, May 4, 2021	6.75	6.81	6.74	6.80
2577	NASDAQ	OXLC	Mon, May 3, 2021	6.78	6.80	6.71	6.74
2576	NASDAQ	OXLC	Fri, Apr 30, 2021	6.73	6.79	6.69	6.74
2575	NASDAQ	OXLC	Thu, Apr 29, 2021	6.75	6.75	6.66	6.70
2574	NASDAQ	OXLC	Wed, Apr 28, 2021	6.66	6.74	6.65	6.74
2573	NASDAQ	OXLC	Tue, Apr 27, 2021	6.65	6.72	6.65	6.66
2572	NASDAQ	OXLC	Mon, Apr 26, 2021	6.62	6.67	6.60	6.66
2571	NASDAQ	OXLC	Fri, Apr 23, 2021	6.61	6.63	6.58	6.61
2570	NASDAQ	OXLC	Thu, Apr 22, 2021	6.59	6.63	6.55	6.61
2569	NASDAQ	OXLC	Wed, Apr 21, 2021	6.44	6.63	6.43	6.63
2568	NASDAQ	OXLC	Tue, Apr 20, 2021	6.55	6.59	6.40	6.44
2567	NASDAQ	OXLC	Mon, Apr 19, 2021	6.55	6.63	6.50	6.55
2566	NASDAQ	OXLC	Fri, Apr 16, 2021	6.43	6.58	6.42	6.51
2565	NASDAQ	OXLC	Thu, Apr 15, 2021	6.57	6.59	6.41	6.46
2564	NASDAQ	OXLC	Wed, Apr 14, 2021	6.74	6.76	6.62	6.62
2563	NASDAQ	OXLC	Tue, Apr 13, 2021	6.68	6.76	6.65	6.76
2562	NASDAQ	OXLC	Mon, Apr 12, 2021	6.69	6.70	6.59	6.65
2561	NASDAQ	OXLC	Fri, Apr 9, 2021	6.62	6.70	6.61	6.69
2560	NASDAQ	OXLC	Thu, Apr 8, 2021	6.62	6.65	6.56	6.65
2559	NASDAQ	OXLC	Wed, Apr 7, 2021	6.57	6.65	6.57	6.64
2558	NASDAQ	OXLC	Tue, Apr 6, 2021	6.46	6.59	6.45	6.57
2557	NASDAQ	OXLC	Mon, Apr 5, 2021	6.30	6.44	6.30	6.42
2556	NASDAQ	OXLC	Thu, Apr 1, 2021	6.31	6.34	6.22	6.29
2555	NASDAQ	OXLC	Wed, Mar 31, 2021	6.31	6.34	6.28	6.30
2554	NASDAQ	OXLC	Tue, Mar 30, 2021	6.25	6.32	6.22	6.27
2553	NASDAQ	OXLC	Mon, Mar 29, 2021	6.23	6.30	6.19	6.25
2552	NASDAQ	OXLC	Fri, Mar 26, 2021	6.20	6.28	6.17	6.21
2551	NASDAQ	OXLC	Thu, Mar 25, 2021	6.22	6.26	6.16	6.22
2550	NASDAQ	OXLC	Wed, Mar 24, 2021	6.31	6.35	6.17	6.20
2549	NASDAQ	OXLC	Tue, Mar 23, 2021	6.33	6.35	6.28	6.31
2548	NASDAQ	OXLC	Mon, Mar 22, 2021	6.34	6.35	6.30	6.32
2547	NASDAQ	OXLC	Fri, Mar 19, 2021	6.39	6.40	6.30	6.32
2546	NASDAQ	OXLC	Thu, Mar 18, 2021	6.44	6.45	6.33	6.37
2545	NASDAQ	OXLC	Wed, Mar 17, 2021	6.42	6.47	6.39	6.41
2544	NASDAQ	OXLC	Tue, Mar 16, 2021	6.51	6.52	6.36	6.41
2543	NASDAQ	OXLC	Mon, Mar 15, 2021	6.62	6.68	6.55	6.56
2542	NASDAQ	OXLC	Fri, Mar 12, 2021	6.59	6.63	6.54	6.59
2541	NASDAQ	OXLC	Thu, Mar 11, 2021	6.66	6.66	6.57	6.61
2540	NASDAQ	OXLC	Wed, Mar 10, 2021	6.69	6.69	6.58	6.62
2539	NASDAQ	OXLC	Tue, Mar 9, 2021	6.63	6.64	6.55	6.58
2538	NASDAQ	OXLC	Mon, Mar 8, 2021	6.55	6.66	6.50	6.60
2537	NASDAQ	OXLC	Fri, Mar 5, 2021	6.66	6.66	6.27	6.51
2536	NASDAQ	OXLC	Thu, Mar 4, 2021	6.56	6.68	6.36	6.53
2535	NASDAQ	OXLC	Wed, Mar 3, 2021	6.50	6.60	6.50	6.58
2534	NASDAQ	OXLC	Tue, Mar 2, 2021	6.41	6.54	6.41	6.47
2533	NASDAQ	OXLC	Mon, Mar 1, 2021	6.30	6.53	6.30	6.45
2532	NASDAQ	OXLC	Fri, Feb 26, 2021	6.30	6.34	6.20	6.25
2531	NASDAQ	OXLC	Thu, Feb 25, 2021	6.43	6.46	6.22	6.26
2530	NASDAQ	OXLC	Wed, Feb 24, 2021	6.37	6.47	6.34	6.40
2529	NASDAQ	OXLC	Tue, Feb 23, 2021	6.34	6.35	6.20	6.31
2528	NASDAQ	OXLC	Mon, Feb 22, 2021	6.41	6.44	6.31	6.36
2527	NASDAQ	OXLC	Fri, Feb 19, 2021	6.45	6.47	6.39	6.40
2526	NASDAQ	OXLC	Thu, Feb 18, 2021	6.41	6.50	6.40	6.43
2525	NASDAQ	OXLC	Wed, Feb 17, 2021	6.47	6.50	6.39	6.42
2524	NASDAQ	OXLC	Tue, Feb 16, 2021	6.50	6.55	6.40	6.47
2523	NASDAQ	OXLC	Fri, Feb 12, 2021	6.52	6.53	6.36	6.47
2522	NASDAQ	OXLC	Thu, Feb 11, 2021	6.60	6.64	6.46	6.53
2521	NASDAQ	OXLC	Wed, Feb 10, 2021	6.73	6.73	6.59	6.67
2520	NASDAQ	OXLC	Tue, Feb 9, 2021	6.69	6.75	6.55	6.73
2519	NASDAQ	OXLC	Mon, Feb 8, 2021	6.80	6.81	6.63	6.64
2518	NASDAQ	OXLC	Fri, Feb 5, 2021	6.90	6.93	6.71	6.77
2517	NASDAQ	OXLC	Thu, Feb 4, 2021	6.91	6.95	6.85	6.88
2516	NASDAQ	OXLC	Wed, Feb 3, 2021	6.82	6.95	6.76	6.82
2515	NASDAQ	OXLC	Tue, Feb 2, 2021	6.58	6.86	6.43	6.77
2514	NASDAQ	OXLC	Mon, Feb 1, 2021	6.40	6.65	6.34	6.56
2513	NASDAQ	OXLC	Fri, Jan 29, 2021	6.24	6.39	6.19	6.23
2512	NASDAQ	OXLC	Thu, Jan 28, 2021	6.22	6.37	5.77	6.23
2511	NASDAQ	OXLC	Wed, Jan 27, 2021	6.37	6.46	6.22	6.24
2510	NASDAQ	OXLC	Tue, Jan 26, 2021	6.49	6.51	6.33	6.43
2509	NASDAQ	OXLC	Mon, Jan 25, 2021	6.55	6.57	6.24	6.49
2508	NASDAQ	OXLC	Fri, Jan 22, 2021	6.21	6.58	6.20	6.54
2507	NASDAQ	OXLC	Thu, Jan 21, 2021	5.98	6.22	5.95	6.21
2506	NASDAQ	OXLC	Wed, Jan 20, 2021	5.91	5.99	5.79	5.98
2505	NASDAQ	OXLC	Tue, Jan 19, 2021	5.81	5.98	5.81	5.87
2504	NASDAQ	OXLC	Fri, Jan 15, 2021	5.90	5.90	5.73	5.78
2503	NASDAQ	OXLC	Thu, Jan 14, 2021	5.96	6.03	5.87	5.92
2502	NASDAQ	OXLC	Wed, Jan 13, 2021	5.98	6.05	5.91	6.04
2501	NASDAQ	OXLC	Tue, Jan 12, 2021	5.85	5.98	5.84	5.96
2500	NASDAQ	OXLC	Mon, Jan 11, 2021	5.82	5.94	5.78	5.90
2499	NASDAQ	OXLC	Fri, Jan 8, 2021	5.75	5.92	5.65	5.87
2498	NASDAQ	OXLC	Thu, Jan 7, 2021	5.75	5.80	5.64	5.78
2497	NASDAQ	OXLC	Wed, Jan 6, 2021	5.64	5.82	5.63	5.72
2496	NASDAQ	OXLC	Tue, Jan 5, 2021	5.50	5.66	5.50	5.64
2495	NASDAQ	OXLC	Mon, Jan 4, 2021	5.46	5.54	5.24	5.50
2494	NASDAQ	OXLC	Thu, Dec 31, 2020	5.25	5.41	5.17	5.41
2493	NASDAQ	OXLC	Wed, Dec 30, 2020	5.25	5.28	5.15	5.21
2492	NASDAQ	OXLC	Tue, Dec 29, 2020	5.39	5.44	5.19	5.22
2491	NASDAQ	OXLC	Mon, Dec 28, 2020	5.21	5.40	5.20	5.37
2490	NASDAQ	OXLC	Thu, Dec 24, 2020	5.32	5.35	5.15	5.20
2489	NASDAQ	OXLC	Wed, Dec 23, 2020	5.32	5.45	5.26	5.26
2488	NASDAQ	OXLC	Tue, Dec 22, 2020	5.38	5.40	5.25	5.31
2487	NASDAQ	OXLC	Mon, Dec 21, 2020	5.28	5.45	5.25	5.33
2486	NASDAQ	OXLC	Fri, Dec 18, 2020	5.38	5.45	5.27	5.33
2485	NASDAQ	OXLC	Thu, Dec 17, 2020	5.60	5.61	5.31	5.35
2484	NASDAQ	OXLC	Wed, Dec 16, 2020	5.70	5.71	5.55	5.59
2483	NASDAQ	OXLC	Tue, Dec 15, 2020	5.74	5.74	5.53	5.65
2482	NASDAQ	OXLC	Mon, Dec 14, 2020	5.85	5.89	5.63	5.79
2481	NASDAQ	OXLC	Fri, Dec 11, 2020	5.80	5.84	5.76	5.80
2480	NASDAQ	OXLC	Thu, Dec 10, 2020	5.80	5.85	5.75	5.81
2479	NASDAQ	OXLC	Wed, Dec 9, 2020	5.87	5.92	5.75	5.75
2478	NASDAQ	OXLC	Tue, Dec 8, 2020	5.87	5.94	5.82	5.87
2477	NASDAQ	OXLC	Mon, Dec 7, 2020	5.90	5.94	5.78	5.87
2476	NASDAQ	OXLC	Fri, Dec 4, 2020	6.06	6.07	5.82	5.86
2475	NASDAQ	OXLC	Thu, Dec 3, 2020	5.83	6.05	5.75	6.02
2474	NASDAQ	OXLC	Wed, Dec 2, 2020	5.34	5.84	5.31	5.73
2473	NASDAQ	OXLC	Tue, Dec 1, 2020	5.05	5.44	5.05	5.29
2472	NASDAQ	OXLC	Mon, Nov 30, 2020	5.07	5.07	4.99	5.02
2471	NASDAQ	OXLC	Fri, Nov 27, 2020	5.04	5.07	5.00	5.03
2470	NASDAQ	OXLC	Wed, Nov 25, 2020	5.03	5.05	4.95	5.02
2469	NASDAQ	OXLC	Tue, Nov 24, 2020	5.04	5.14	5.00	5.01
2468	NASDAQ	OXLC	Mon, Nov 23, 2020	4.70	4.99	4.70	4.99
2467	NASDAQ	OXLC	Fri, Nov 20, 2020	4.68	4.75	4.65	4.69
2466	NASDAQ	OXLC	Thu, Nov 19, 2020	4.64	4.72	4.64	4.70
2465	NASDAQ	OXLC	Wed, Nov 18, 2020	4.64	4.71	4.63	4.65
2464	NASDAQ	OXLC	Tue, Nov 17, 2020	4.60	4.70	4.59	4.59
2463	NASDAQ	OXLC	Mon, Nov 16, 2020	4.65	4.71	4.58	4.61
2462	NASDAQ	OXLC	Fri, Nov 13, 2020	4.70	4.76	4.56	4.62
2461	NASDAQ	OXLC	Thu, Nov 12, 2020	4.66	4.70	4.59	4.70
2460	NASDAQ	OXLC	Wed, Nov 11, 2020	4.71	4.77	4.67	4.72
2459	NASDAQ	OXLC	Tue, Nov 10, 2020	4.70	4.74	4.65	4.67
2458	NASDAQ	OXLC	Mon, Nov 9, 2020	4.75	4.78	4.65	4.67
2457	NASDAQ	OXLC	Fri, Nov 6, 2020	4.70	4.72	4.60	4.62
2456	NASDAQ	OXLC	Thu, Nov 5, 2020	4.64	4.75	4.64	4.73
2455	NASDAQ	OXLC	Wed, Nov 4, 2020	4.67	4.67	4.51	4.63
2454	NASDAQ	OXLC	Tue, Nov 3, 2020	4.60	4.66	4.57	4.58
2453	NASDAQ	OXLC	Mon, Nov 2, 2020	4.38	4.65	4.36	4.57
2452	NASDAQ	OXLC	Fri, Oct 30, 2020	4.34	4.39	4.30	4.34
2451	NASDAQ	OXLC	Thu, Oct 29, 2020	4.26	4.35	4.21	4.35
2450	NASDAQ	OXLC	Wed, Oct 28, 2020	4.30	4.38	4.23	4.24
2449	NASDAQ	OXLC	Tue, Oct 27, 2020	4.29	4.46	4.29	4.34
2448	NASDAQ	OXLC	Mon, Oct 26, 2020	4.44	4.49	4.34	4.41
2447	NASDAQ	OXLC	Fri, Oct 23, 2020	4.49	4.65	4.39	4.43
2446	NASDAQ	OXLC	Thu, Oct 22, 2020	4.42	4.50	4.42	4.47
2445	NASDAQ	OXLC	Wed, Oct 21, 2020	4.43	4.46	4.40	4.41
2444	NASDAQ	OXLC	Tue, Oct 20, 2020	4.43	4.46	4.39	4.42
2443	NASDAQ	OXLC	Mon, Oct 19, 2020	4.47	4.47	4.37	4.39
2442	NASDAQ	OXLC	Fri, Oct 16, 2020	4.51	4.57	4.40	4.42
2441	NASDAQ	OXLC	Thu, Oct 15, 2020	4.61	4.61	4.45	4.50
2440	NASDAQ	OXLC	Wed, Oct 14, 2020	4.72	4.76	4.69	4.69
2439	NASDAQ	OXLC	Tue, Oct 13, 2020	4.69	4.74	4.69	4.71
2438	NASDAQ	OXLC	Mon, Oct 12, 2020	4.68	4.70	4.66	4.69
2437	NASDAQ	OXLC	Fri, Oct 9, 2020	4.61	4.69	4.59	4.68
2436	NASDAQ	OXLC	Thu, Oct 8, 2020	4.57	4.60	4.53	4.59
2435	NASDAQ	OXLC	Wed, Oct 7, 2020	4.56	4.59	4.51	4.55
2434	NASDAQ	OXLC	Tue, Oct 6, 2020	4.57	4.59	4.47	4.51
2433	NASDAQ	OXLC	Mon, Oct 5, 2020	4.47	4.57	4.47	4.55
2432	NASDAQ	OXLC	Fri, Oct 2, 2020	4.31	4.52	4.25	4.47
2431	NASDAQ	OXLC	Thu, Oct 1, 2020	4.45	4.49	4.40	4.49
2430	NASDAQ	OXLC	Wed, Sep 30, 2020	4.36	4.49	4.36	4.40
2429	NASDAQ	OXLC	Tue, Sep 29, 2020	4.33	4.40	4.31	4.39
2428	NASDAQ	OXLC	Mon, Sep 28, 2020	4.30	4.34	4.23	4.33
2427	NASDAQ	OXLC	Fri, Sep 25, 2020	4.18	4.23	4.16	4.21
2426	NASDAQ	OXLC	Thu, Sep 24, 2020	4.22	4.29	4.15	4.17
2425	NASDAQ	OXLC	Wed, Sep 23, 2020	4.31	4.35	4.22	4.22
2424	NASDAQ	OXLC	Tue, Sep 22, 2020	4.29	4.33	4.27	4.31
2423	NASDAQ	OXLC	Mon, Sep 21, 2020	4.25	4.30	4.22	4.27
2422	NASDAQ	OXLC	Fri, Sep 18, 2020	4.33	4.35	4.27	4.31
2421	NASDAQ	OXLC	Thu, Sep 17, 2020	4.40	4.42	4.31	4.32
2420	NASDAQ	OXLC	Wed, Sep 16, 2020	4.40	4.45	4.37	4.40
2419	NASDAQ	OXLC	Tue, Sep 15, 2020	4.48	4.49	4.33	4.38
2418	NASDAQ	OXLC	Mon, Sep 14, 2020	4.50	4.58	4.44	4.52
2417	NASDAQ	OXLC	Fri, Sep 11, 2020	4.41	4.50	4.38	4.49
2416	NASDAQ	OXLC	Thu, Sep 10, 2020	4.46	4.48	4.37	4.42
2415	NASDAQ	OXLC	Wed, Sep 9, 2020	4.39	4.48	4.37	4.46
2414	NASDAQ	OXLC	Tue, Sep 8, 2020	4.16	4.41	4.16	4.37
2413	NASDAQ	OXLC	Fri, Sep 4, 2020	4.26	4.34	4.16	4.24
2412	NASDAQ	OXLC	Thu, Sep 3, 2020	4.31	4.37	4.19	4.27
2411	NASDAQ	OXLC	Wed, Sep 2, 2020	4.40	4.40	4.22	4.35
2410	NASDAQ	OXLC	Tue, Sep 1, 2020	4.27	4.45	4.27	4.41
2409	NASDAQ	OXLC	Mon, Aug 31, 2020	4.23	4.29	4.19	4.29
2408	NASDAQ	OXLC	Fri, Aug 28, 2020	4.24	4.26	4.18	4.25
2407	NASDAQ	OXLC	Thu, Aug 27, 2020	4.19	4.24	4.16	4.20
2406	NASDAQ	OXLC	Wed, Aug 26, 2020	4.21	4.25	4.15	4.15
2405	NASDAQ	OXLC	Tue, Aug 25, 2020	4.28	4.32	4.21	4.23
2404	NASDAQ	OXLC	Mon, Aug 24, 2020	4.17	4.28	4.10	4.28
2403	NASDAQ	OXLC	Fri, Aug 21, 2020	4.19	4.20	4.06	4.14
2402	NASDAQ	OXLC	Thu, Aug 20, 2020	4.20	4.27	4.16	4.19
2401	NASDAQ	OXLC	Wed, Aug 19, 2020	4.25	4.30	4.22	4.24
2400	NASDAQ	OXLC	Tue, Aug 18, 2020	4.28	4.31	4.20	4.24
2399	NASDAQ	OXLC	Mon, Aug 17, 2020	4.40	4.41	4.23	4.27
2398	NASDAQ	OXLC	Fri, Aug 14, 2020	4.42	4.44	4.31	4.38
2397	NASDAQ	OXLC	Thu, Aug 13, 2020	4.50	4.52	4.45	4.48
2396	NASDAQ	OXLC	Wed, Aug 12, 2020	4.50	4.52	4.44	4.47
2395	NASDAQ	OXLC	Tue, Aug 11, 2020	4.54	4.57	4.41	4.44
2394	NASDAQ	OXLC	Mon, Aug 10, 2020	4.51	4.62	4.50	4.51
2393	NASDAQ	OXLC	Fri, Aug 7, 2020	4.62	4.63	4.46	4.51
2392	NASDAQ	OXLC	Thu, Aug 6, 2020	4.60	4.70	4.60	4.65
2391	NASDAQ	OXLC	Wed, Aug 5, 2020	4.69	4.75	4.61	4.62
2390	NASDAQ	OXLC	Tue, Aug 4, 2020	4.45	4.77	4.45	4.65
2389	NASDAQ	OXLC	Mon, Aug 3, 2020	4.23	4.49	4.22	4.48
2388	NASDAQ	OXLC	Fri, Jul 31, 2020	4.15	4.30	4.08	4.27
2387	NASDAQ	OXLC	Thu, Jul 30, 2020	4.14	4.17	4.08	4.16
2386	NASDAQ	OXLC	Wed, Jul 29, 2020	4.14	4.20	4.12	4.18
2385	NASDAQ	OXLC	Tue, Jul 28, 2020	4.11	4.17	4.09	4.14
2384	NASDAQ	OXLC	Mon, Jul 27, 2020	4.00	4.12	4.00	4.11
2383	NASDAQ	OXLC	Fri, Jul 24, 2020	4.13	4.16	4.01	4.02
2382	NASDAQ	OXLC	Thu, Jul 23, 2020	4.15	4.21	4.10	4.11
2381	NASDAQ	OXLC	Wed, Jul 22, 2020	4.10	4.18	4.07	4.17
2380	NASDAQ	OXLC	Tue, Jul 21, 2020	4.07	4.13	4.05	4.11
2379	NASDAQ	OXLC	Mon, Jul 20, 2020	4.06	4.09	3.96	4.03
2378	NASDAQ	OXLC	Fri, Jul 17, 2020	4.30	4.30	4.08	4.10
2377	NASDAQ	OXLC	Thu, Jul 16, 2020	4.25	4.35	4.21	4.28
2376	NASDAQ	OXLC	Wed, Jul 15, 2020	4.34	4.43	4.27	4.39
2375	NASDAQ	OXLC	Tue, Jul 14, 2020	4.22	4.30	4.19	4.30
2374	NASDAQ	OXLC	Mon, Jul 13, 2020	4.19	4.28	4.16	4.20
2373	NASDAQ	OXLC	Fri, Jul 10, 2020	4.05	4.17	4.02	4.14
2372	NASDAQ	OXLC	Thu, Jul 9, 2020	4.11	4.12	4.02	4.08
2371	NASDAQ	OXLC	Wed, Jul 8, 2020	4.06	4.12	4.02	4.12
2370	NASDAQ	OXLC	Tue, Jul 7, 2020	4.24	4.24	3.95	4.05
2369	NASDAQ	OXLC	Mon, Jul 6, 2020	4.11	4.25	4.11	4.21
2368	NASDAQ	OXLC	Thu, Jul 2, 2020	4.14	4.20	4.02	4.06
2367	NASDAQ	OXLC	Wed, Jul 1, 2020	4.10	4.33	4.04	4.06
2366	NASDAQ	OXLC	Tue, Jun 30, 2020	3.95	4.15	3.86	4.11
2365	NASDAQ	OXLC	Mon, Jun 29, 2020	3.68	3.94	3.63	3.91
2364	NASDAQ	OXLC	Fri, Jun 26, 2020	3.75	3.79	3.60	3.63
2363	NASDAQ	OXLC	Thu, Jun 25, 2020	3.77	3.92	3.73	3.78
2362	NASDAQ	OXLC	Wed, Jun 24, 2020	3.83	3.87	3.60	3.86
2361	NASDAQ	OXLC	Tue, Jun 23, 2020	4.01	4.06	3.86	3.88
2360	NASDAQ	OXLC	Mon, Jun 22, 2020	3.69	4.02	3.68	3.92
2359	NASDAQ	OXLC	Fri, Jun 19, 2020	3.69	3.74	3.56	3.68
2358	NASDAQ	OXLC	Thu, Jun 18, 2020	3.63	3.75	3.54	3.62
2357	NASDAQ	OXLC	Wed, Jun 17, 2020	3.92	3.97	3.65	3.68
2356	NASDAQ	OXLC	Tue, Jun 16, 2020	4.10	4.12	3.86	3.90
2355	NASDAQ	OXLC	Mon, Jun 15, 2020	3.88	4.10	3.81	3.94
2354	NASDAQ	OXLC	Fri, Jun 12, 2020	4.20	4.23	3.87	4.10
2353	NASDAQ	OXLC	Thu, Jun 11, 2020	4.15	4.35	4.05	4.12
2352	NASDAQ	OXLC	Wed, Jun 10, 2020	4.40	4.52	4.26	4.40
2351	NASDAQ	OXLC	Tue, Jun 9, 2020	4.50	4.57	4.25	4.38
2350	NASDAQ	OXLC	Mon, Jun 8, 2020	4.45	4.79	4.41	4.71
2349	NASDAQ	OXLC	Fri, Jun 5, 2020	4.34	4.34	4.15	4.20
2348	NASDAQ	OXLC	Thu, Jun 4, 2020	4.30	4.34	3.60	4.00
2347	NASDAQ	OXLC	Wed, Jun 3, 2020	4.89	5.00	4.67	4.82
2346	NASDAQ	OXLC	Tue, Jun 2, 2020	4.30	4.79	4.25	4.67
2345	NASDAQ	OXLC	Mon, Jun 1, 2020	3.54	4.30	3.45	4.14
2344	NASDAQ	OXLC	Fri, May 29, 2020	3.07	3.40	3.06	3.40
2343	NASDAQ	OXLC	Thu, May 28, 2020	3.10	3.15	3.05	3.05
2342	NASDAQ	OXLC	Wed, May 27, 2020	3.17	3.20	3.04	3.07
2341	NASDAQ	OXLC	Tue, May 26, 2020	3.20	3.24	3.12	3.13
2340	NASDAQ	OXLC	Fri, May 22, 2020	3.05	3.06	3.03	3.04
2339	NASDAQ	OXLC	Thu, May 21, 2020	3.03	3.07	2.98	3.02
2338	NASDAQ	OXLC	Wed, May 20, 2020	3.02	3.09	2.97	2.97
2337	NASDAQ	OXLC	Tue, May 19, 2020	3.01	3.05	2.97	2.98
2336	NASDAQ	OXLC	Mon, May 18, 2020	2.94	3.14	2.90	2.99
2335	NASDAQ	OXLC	Fri, May 15, 2020	2.67	2.84	2.66	2.72
2334	NASDAQ	OXLC	Thu, May 14, 2020	2.71	2.78	2.50	2.71
2333	NASDAQ	OXLC	Wed, May 13, 2020	3.00	3.03	2.59	2.78
2332	NASDAQ	OXLC	Tue, May 12, 2020	3.20	3.20	3.04	3.10
2331	NASDAQ	OXLC	Mon, May 11, 2020	3.45	3.46	3.01	3.09
2330	NASDAQ	OXLC	Fri, May 8, 2020	3.44	3.55	3.30	3.37
2329	NASDAQ	OXLC	Thu, May 7, 2020	3.90	3.92	3.25	3.33
2328	NASDAQ	OXLC	Wed, May 6, 2020	4.07	4.08	3.83	3.84
2327	NASDAQ	OXLC	Tue, May 5, 2020	4.05	4.22	3.90	4.05
2326	NASDAQ	OXLC	Mon, May 4, 2020	4.40	4.43	3.70	3.85
2325	NASDAQ	OXLC	Fri, May 1, 2020	4.95	4.97	4.81	4.90
2324	NASDAQ	OXLC	Thu, Apr 30, 2020	5.05	5.05	4.81	4.97
2323	NASDAQ	OXLC	Wed, Apr 29, 2020	4.85	5.10	4.80	4.90
2322	NASDAQ	OXLC	Tue, Apr 28, 2020	5.49	5.49	4.75	4.76
2321	NASDAQ	OXLC	Mon, Apr 27, 2020	5.15	5.44	5.15	5.26
2320	NASDAQ	OXLC	Fri, Apr 24, 2020	5.00	5.09	4.88	5.01
2319	NASDAQ	OXLC	Thu, Apr 23, 2020	4.76	5.05	4.76	4.98
2318	NASDAQ	OXLC	Wed, Apr 22, 2020	4.68	4.80	4.52	4.73
2317	NASDAQ	OXLC	Tue, Apr 21, 2020	4.50	4.72	4.45	4.53
2316	NASDAQ	OXLC	Mon, Apr 20, 2020	4.55	4.75	4.43	4.60
2315	NASDAQ	OXLC	Fri, Apr 17, 2020	5.01	5.30	4.91	4.93
2314	NASDAQ	OXLC	Thu, Apr 16, 2020	4.53	4.95	4.46	4.65
2313	NASDAQ	OXLC	Wed, Apr 15, 2020	4.82	4.93	4.39	4.70
2312	NASDAQ	OXLC	Tue, Apr 14, 2020	5.80	5.90	5.06	5.13
2311	NASDAQ	OXLC	Mon, Apr 13, 2020	6.10	6.25	5.66	5.84
2310	NASDAQ	OXLC	Thu, Apr 9, 2020	5.45	6.05	5.40	6.00
2309	NASDAQ	OXLC	Wed, Apr 8, 2020	4.63	5.20	4.53	5.10
2308	NASDAQ	OXLC	Tue, Apr 7, 2020	4.30	4.60	4.26	4.50
2307	NASDAQ	OXLC	Mon, Apr 6, 2020	4.11	4.32	3.98	4.07
2306	NASDAQ	OXLC	Fri, Apr 3, 2020	4.15	4.16	3.80	3.89
2305	NASDAQ	OXLC	Thu, Apr 2, 2020	3.90	4.19	3.81	4.10
2304	NASDAQ	OXLC	Wed, Apr 1, 2020	3.96	4.05	3.63	3.79
2303	NASDAQ	OXLC	Tue, Mar 31, 2020	4.06	4.50	4.00	4.17
2302	NASDAQ	OXLC	Mon, Mar 30, 2020	4.84	4.85	3.91	4.05
2301	NASDAQ	OXLC	Fri, Mar 27, 2020	4.75	5.12	4.53	4.90
2300	NASDAQ	OXLC	Thu, Mar 26, 2020	4.43	5.39	4.37	5.05
2299	NASDAQ	OXLC	Wed, Mar 25, 2020	3.95	4.45	3.72	4.25
2298	NASDAQ	OXLC	Tue, Mar 24, 2020	3.52	3.85	3.50	3.63
2297	NASDAQ	OXLC	Mon, Mar 23, 2020	3.36	3.46	2.96	3.12
2296	NASDAQ	OXLC	Fri, Mar 20, 2020	4.09	4.71	3.22	3.35
2295	NASDAQ	OXLC	Thu, Mar 19, 2020	2.90	4.01	2.44	3.70
2294	NASDAQ	OXLC	Wed, Mar 18, 2020	4.35	4.40	1.86	2.41
2293	NASDAQ	OXLC	Tue, Mar 17, 2020	5.00	5.09	4.64	4.70
2292	NASDAQ	OXLC	Mon, Mar 16, 2020	5.10	5.42	4.77	4.77
2291	NASDAQ	OXLC	Fri, Mar 13, 2020	5.71	6.13	5.03	6.12
2290	NASDAQ	OXLC	Thu, Mar 12, 2020	5.89	5.95	4.63	5.00
2289	NASDAQ	OXLC	Wed, Mar 11, 2020	6.93	6.97	6.54	6.57
2288	NASDAQ	OXLC	Tue, Mar 10, 2020	7.21	7.28	6.75	7.01
2287	NASDAQ	OXLC	Mon, Mar 9, 2020	7.19	7.25	6.73	6.73
2286	NASDAQ	OXLC	Fri, Mar 6, 2020	7.78	7.99	7.64	7.76
2285	NASDAQ	OXLC	Thu, Mar 5, 2020	8.10	8.13	7.96	8.00
2284	NASDAQ	OXLC	Wed, Mar 4, 2020	8.25	8.28	8.13	8.20
2283	NASDAQ	OXLC	Tue, Mar 3, 2020	8.30	8.40	8.02	8.05
2282	NASDAQ	OXLC	Mon, Mar 2, 2020	8.15	8.39	8.01	8.25
2281	NASDAQ	OXLC	Fri, Feb 28, 2020	8.05	8.12	7.81	8.07
2280	NASDAQ	OXLC	Thu, Feb 27, 2020	8.55	8.60	7.97	8.28
2279	NASDAQ	OXLC	Wed, Feb 26, 2020	8.60	8.87	8.60	8.67
2278	NASDAQ	OXLC	Tue, Feb 25, 2020	8.93	9.01	8.44	8.57
2277	NASDAQ	OXLC	Mon, Feb 24, 2020	8.95	9.00	8.81	8.90
2276	NASDAQ	OXLC	Fri, Feb 21, 2020	9.10	9.13	9.03	9.11
2275	NASDAQ	OXLC	Thu, Feb 20, 2020	9.15	9.20	9.11	9.12
2274	NASDAQ	OXLC	Wed, Feb 19, 2020	9.12	9.21	9.10	9.15
2273	NASDAQ	OXLC	Tue, Feb 18, 2020	9.15	9.17	9.02	9.08
2272	NASDAQ	OXLC	Fri, Feb 14, 2020	9.20	9.24	9.14	9.15
2271	NASDAQ	OXLC	Thu, Feb 13, 2020	9.30	9.30	9.21	9.21
2270	NASDAQ	OXLC	Wed, Feb 12, 2020	9.41	9.48	9.41	9.42
2269	NASDAQ	OXLC	Tue, Feb 11, 2020	9.39	9.45	9.37	9.40
2268	NASDAQ	OXLC	Mon, Feb 10, 2020	9.42	9.43	9.33	9.39
2267	NASDAQ	OXLC	Fri, Feb 7, 2020	9.56	9.57	9.26	9.36
2266	NASDAQ	OXLC	Thu, Feb 6, 2020	9.50	9.60	9.48	9.56
2265	NASDAQ	OXLC	Wed, Feb 5, 2020	9.30	9.50	9.30	9.42
2264	NASDAQ	OXLC	Tue, Feb 4, 2020	9.15	9.45	9.14	9.27
2263	NASDAQ	OXLC	Mon, Feb 3, 2020	8.99	9.05	8.93	9.01
2262	NASDAQ	OXLC	Fri, Jan 31, 2020	9.01	9.11	8.87	8.92
2261	NASDAQ	OXLC	Thu, Jan 30, 2020	9.02	9.07	8.97	9.03
2260	NASDAQ	OXLC	Wed, Jan 29, 2020	9.01	9.11	9.01	9.05
2259	NASDAQ	OXLC	Tue, Jan 28, 2020	9.00	9.04	8.96	9.01
2258	NASDAQ	OXLC	Mon, Jan 27, 2020	8.91	9.05	8.84	8.97
2257	NASDAQ	OXLC	Fri, Jan 24, 2020	9.14	9.15	8.90	9.02
2256	NASDAQ	OXLC	Thu, Jan 23, 2020	9.12	9.14	9.03	9.14
2255	NASDAQ	OXLC	Wed, Jan 22, 2020	9.06	9.14	9.02	9.12
2254	NASDAQ	OXLC	Tue, Jan 21, 2020	8.91	9.06	8.90	9.03
2253	NASDAQ	OXLC	Fri, Jan 17, 2020	9.00	9.02	8.89	8.92
2252	NASDAQ	OXLC	Thu, Jan 16, 2020	9.09	9.10	8.89	8.96
2251	NASDAQ	OXLC	Wed, Jan 15, 2020	9.10	9.20	9.05	9.15
2250	NASDAQ	OXLC	Tue, Jan 14, 2020	8.95	9.10	8.93	9.08
2249	NASDAQ	OXLC	Mon, Jan 13, 2020	8.75	8.93	8.73	8.90
2248	NASDAQ	OXLC	Fri, Jan 10, 2020	8.60	8.78	8.59	8.72
2247	NASDAQ	OXLC	Thu, Jan 9, 2020	8.63	8.72	8.55	8.56
2246	NASDAQ	OXLC	Wed, Jan 8, 2020	8.46	8.68	8.46	8.62
2245	NASDAQ	OXLC	Tue, Jan 7, 2020	8.35	8.48	8.30	8.46
2244	NASDAQ	OXLC	Mon, Jan 6, 2020	8.18	8.30	8.14	8.29
2243	NASDAQ	OXLC	Fri, Jan 3, 2020	8.15	8.21	8.14	8.20
2242	NASDAQ	OXLC	Thu, Jan 2, 2020	8.20	8.26	8.16	8.20
2241	NASDAQ	OXLC	Tue, Dec 31, 2019	8.05	8.20	8.05	8.16
2240	NASDAQ	OXLC	Mon, Dec 30, 2019	8.11	8.14	8.05	8.05
2239	NASDAQ	OXLC	Fri, Dec 27, 2019	8.15	8.18	8.11	8.11
2238	NASDAQ	OXLC	Thu, Dec 26, 2019	8.17	8.21	8.13	8.17
2237	NASDAQ	OXLC	Tue, Dec 24, 2019	8.14	8.18	8.11	8.16
2236	NASDAQ	OXLC	Mon, Dec 23, 2019	8.29	8.30	8.12	8.15
2235	NASDAQ	OXLC	Fri, Dec 20, 2019	8.18	8.35	8.18	8.25
2234	NASDAQ	OXLC	Thu, Dec 19, 2019	8.16	8.20	8.02	8.15
2233	NASDAQ	OXLC	Wed, Dec 18, 2019	8.24	8.24	8.12	8.16
2232	NASDAQ	OXLC	Tue, Dec 17, 2019	8.22	8.30	8.16	8.24
2231	NASDAQ	OXLC	Mon, Dec 16, 2019	8.34	8.36	8.31	8.31
2230	NASDAQ	OXLC	Fri, Dec 13, 2019	8.32	8.36	8.29	8.31
2229	NASDAQ	OXLC	Thu, Dec 12, 2019	8.30	8.37	8.29	8.32
2228	NASDAQ	OXLC	Wed, Dec 11, 2019	8.36	8.40	8.28	8.30
2227	NASDAQ	OXLC	Tue, Dec 10, 2019	8.37	8.39	8.32	8.36
2226	NASDAQ	OXLC	Mon, Dec 9, 2019	8.32	8.40	8.31	8.36
2225	NASDAQ	OXLC	Fri, Dec 6, 2019	8.30	8.33	8.28	8.31
2224	NASDAQ	OXLC	Thu, Dec 5, 2019	8.34	8.40	8.28	8.29
2223	NASDAQ	OXLC	Wed, Dec 4, 2019	8.27	8.36	8.27	8.33
2222	NASDAQ	OXLC	Tue, Dec 3, 2019	8.25	8.29	8.22	8.25
2221	NASDAQ	OXLC	Mon, Dec 2, 2019	8.35	8.39	8.27	8.29
2220	NASDAQ	OXLC	Fri, Nov 29, 2019	8.26	8.34	8.24	8.31
2219	NASDAQ	OXLC	Wed, Nov 27, 2019	8.30	8.34	8.20	8.25
2218	NASDAQ	OXLC	Tue, Nov 26, 2019	8.37	8.40	8.26	8.28
2217	NASDAQ	OXLC	Mon, Nov 25, 2019	8.33	8.43	8.33	8.37
2216	NASDAQ	OXLC	Fri, Nov 22, 2019	8.27	8.37	8.24	8.33
2215	NASDAQ	OXLC	Thu, Nov 21, 2019	8.20	8.28	8.20	8.26
2214	NASDAQ	OXLC	Wed, Nov 20, 2019	8.36	8.36	8.10	8.24
2213	NASDAQ	OXLC	Tue, Nov 19, 2019	8.70	8.70	8.23	8.39
2212	NASDAQ	OXLC	Mon, Nov 18, 2019	8.98	8.98	8.70	8.74
2211	NASDAQ	OXLC	Fri, Nov 15, 2019	8.92	9.02	8.88	8.98
2210	NASDAQ	OXLC	Thu, Nov 14, 2019	9.18	9.18	8.80	8.92
2209	NASDAQ	OXLC	Wed, Nov 13, 2019	9.39	9.39	9.28	9.32
2208	NASDAQ	OXLC	Tue, Nov 12, 2019	9.45	9.48	9.40	9.41
2207	NASDAQ	OXLC	Mon, Nov 11, 2019	9.45	9.48	9.41	9.45
2206	NASDAQ	OXLC	Fri, Nov 8, 2019	9.37	9.49	9.37	9.45
2205	NASDAQ	OXLC	Thu, Nov 7, 2019	9.36	9.44	9.30	9.38
2204	NASDAQ	OXLC	Wed, Nov 6, 2019	9.37	9.46	9.33	9.34
2203	NASDAQ	OXLC	Tue, Nov 5, 2019	9.35	9.39	9.19	9.37
2202	NASDAQ	OXLC	Mon, Nov 4, 2019	9.58	9.60	9.33	9.33
2201	NASDAQ	OXLC	Fri, Nov 1, 2019	9.31	9.59	9.31	9.55
2200	NASDAQ	OXLC	Thu, Oct 31, 2019	9.01	9.41	8.93	9.34
2199	NASDAQ	OXLC	Wed, Oct 30, 2019	9.65	9.65	9.18	9.22
2198	NASDAQ	OXLC	Tue, Oct 29, 2019	9.64	9.70	9.63	9.66
2197	NASDAQ	OXLC	Mon, Oct 28, 2019	9.65	9.68	9.55	9.66
2196	NASDAQ	OXLC	Fri, Oct 25, 2019	9.58	9.62	9.52	9.59
2195	NASDAQ	OXLC	Thu, Oct 24, 2019	9.52	9.64	9.45	9.59
2194	NASDAQ	OXLC	Wed, Oct 23, 2019	9.54	9.60	9.51	9.54
2193	NASDAQ	OXLC	Tue, Oct 22, 2019	9.48	9.55	9.40	9.53
2192	NASDAQ	OXLC	Mon, Oct 21, 2019	9.50	9.55	9.43	9.49
2191	NASDAQ	OXLC	Fri, Oct 18, 2019	9.55	9.60	9.41	9.45
2190	NASDAQ	OXLC	Thu, Oct 17, 2019	9.70	9.77	9.64	9.76
2189	NASDAQ	OXLC	Wed, Oct 16, 2019	9.68	9.76	9.64	9.70
2188	NASDAQ	OXLC	Tue, Oct 15, 2019	9.68	9.77	9.65	9.66
2187	NASDAQ	OXLC	Mon, Oct 14, 2019	9.49	9.67	9.48	9.66
2186	NASDAQ	OXLC	Fri, Oct 11, 2019	9.57	9.58	9.50	9.52
2185	NASDAQ	OXLC	Thu, Oct 10, 2019	9.44	9.58	9.38	9.49
2184	NASDAQ	OXLC	Wed, Oct 9, 2019	9.39	9.45	9.36	9.43
2183	NASDAQ	OXLC	Tue, Oct 8, 2019	9.34	9.39	9.12	9.36
2182	NASDAQ	OXLC	Mon, Oct 7, 2019	9.30	9.45	9.30	9.34
2181	NASDAQ	OXLC	Fri, Oct 4, 2019	9.28	9.40	9.26	9.28
2180	NASDAQ	OXLC	Thu, Oct 3, 2019	9.18	9.31	9.12	9.27
2179	NASDAQ	OXLC	Wed, Oct 2, 2019	9.19	9.21	9.04	9.14
2178	NASDAQ	OXLC	Tue, Oct 1, 2019	9.30	9.32	9.17	9.19
2177	NASDAQ	OXLC	Mon, Sep 30, 2019	9.28	9.34	9.22	9.30
2176	NASDAQ	OXLC	Fri, Sep 27, 2019	9.30	9.31	9.22	9.28
2175	NASDAQ	OXLC	Thu, Sep 26, 2019	9.28	9.34	9.15	9.29
2174	NASDAQ	OXLC	Wed, Sep 25, 2019	9.42	9.43	9.23	9.25
2173	NASDAQ	OXLC	Tue, Sep 24, 2019	9.60	9.65	9.34	9.44
2172	NASDAQ	OXLC	Mon, Sep 23, 2019	9.68	9.73	9.52	9.59
2171	NASDAQ	OXLC	Fri, Sep 20, 2019	9.70	9.72	9.63	9.68
2170	NASDAQ	OXLC	Thu, Sep 19, 2019	9.90	9.94	9.72	9.80
2169	NASDAQ	OXLC	Wed, Sep 18, 2019	9.95	10.00	9.85	9.88
2168	NASDAQ	OXLC	Tue, Sep 17, 2019	9.93	10.03	9.92	9.95
2167	NASDAQ	OXLC	Mon, Sep 16, 2019	9.82	9.96	9.80	9.92
2166	NASDAQ	OXLC	Fri, Sep 13, 2019	9.76	9.84	9.76	9.79
2165	NASDAQ	OXLC	Thu, Sep 12, 2019	9.78	9.83	9.72	9.73
2164	NASDAQ	OXLC	Wed, Sep 11, 2019	9.78	9.85	9.72	9.75
2163	NASDAQ	OXLC	Tue, Sep 10, 2019	9.85	9.85	9.70	9.73
2162	NASDAQ	OXLC	Mon, Sep 9, 2019	9.88	9.96	9.83	9.83
2161	NASDAQ	OXLC	Fri, Sep 6, 2019	9.70	9.90	9.70	9.86
2160	NASDAQ	OXLC	Thu, Sep 5, 2019	9.73	10.14	9.65	9.68
2159	NASDAQ	OXLC	Wed, Sep 4, 2019	9.69	9.85	9.69	9.71
2158	NASDAQ	OXLC	Tue, Sep 3, 2019	9.47	9.77	9.45	9.61
2157	NASDAQ	OXLC	Fri, Aug 30, 2019	9.74	9.87	9.35	9.43
2156	NASDAQ	OXLC	Thu, Aug 29, 2019	9.60	9.79	9.59	9.73
2155	NASDAQ	OXLC	Wed, Aug 28, 2019	9.63	9.68	9.43	9.54
2154	NASDAQ	OXLC	Tue, Aug 27, 2019	9.99	10.01	9.67	9.68
2153	NASDAQ	OXLC	Mon, Aug 26, 2019	10.00	10.04	9.94	9.96
2152	NASDAQ	OXLC	Fri, Aug 23, 2019	10.06	10.09	9.98	9.99
2151	NASDAQ	OXLC	Thu, Aug 22, 2019	10.18	10.18	10.01	10.04
2150	NASDAQ	OXLC	Wed, Aug 21, 2019	10.44	10.45	10.26	10.26
2149	NASDAQ	OXLC	Tue, Aug 20, 2019	10.25	10.54	10.25	10.44
2148	NASDAQ	OXLC	Mon, Aug 19, 2019	10.21	10.30	10.20	10.24
2147	NASDAQ	OXLC	Fri, Aug 16, 2019	10.04	10.24	10.04	10.17
2146	NASDAQ	OXLC	Thu, Aug 15, 2019	10.06	10.10	9.93	9.99
2145	NASDAQ	OXLC	Wed, Aug 14, 2019	10.20	10.22	10.00	10.02
2144	NASDAQ	OXLC	Tue, Aug 13, 2019	10.17	10.29	10.17	10.27
2143	NASDAQ	OXLC	Mon, Aug 12, 2019	10.25	10.29	10.12	10.17
2142	NASDAQ	OXLC	Fri, Aug 9, 2019	10.21	10.32	10.20	10.25
2141	NASDAQ	OXLC	Thu, Aug 8, 2019	10.21	10.34	10.20	10.21
2140	NASDAQ	OXLC	Wed, Aug 7, 2019	10.24	10.30	10.07	10.17
2139	NASDAQ	OXLC	Tue, Aug 6, 2019	10.19	10.33	10.19	10.30
2138	NASDAQ	OXLC	Mon, Aug 5, 2019	10.30	10.34	10.10	10.13
2137	NASDAQ	OXLC	Fri, Aug 2, 2019	10.50	10.59	10.35	10.38
2136	NASDAQ	OXLC	Thu, Aug 1, 2019	10.58	10.75	10.46	10.47
2135	NASDAQ	OXLC	Wed, Jul 31, 2019	10.71	10.77	10.50	10.58
2134	NASDAQ	OXLC	Tue, Jul 30, 2019	10.68	10.74	10.60	10.70
2133	NASDAQ	OXLC	Mon, Jul 29, 2019	10.65	10.76	10.60	10.67
2132	NASDAQ	OXLC	Fri, Jul 26, 2019	10.53	10.65	10.53	10.63
2131	NASDAQ	OXLC	Thu, Jul 25, 2019	10.60	10.67	10.50	10.50
2130	NASDAQ	OXLC	Wed, Jul 24, 2019	10.60	10.73	10.56	10.73
2129	NASDAQ	OXLC	Tue, Jul 23, 2019	10.65	10.65	10.46	10.62
2128	NASDAQ	OXLC	Mon, Jul 22, 2019	10.75	10.85	10.70	10.78
2127	NASDAQ	OXLC	Fri, Jul 19, 2019	10.73	10.79	10.71	10.75
2126	NASDAQ	OXLC	Thu, Jul 18, 2019	10.76	10.78	10.71	10.73
2125	NASDAQ	OXLC	Wed, Jul 17, 2019	10.69	10.78	10.68	10.74
2124	NASDAQ	OXLC	Tue, Jul 16, 2019	10.75	10.78	10.57	10.67
2123	NASDAQ	OXLC	Mon, Jul 15, 2019	10.67	10.78	10.63	10.77
2122	NASDAQ	OXLC	Fri, Jul 12, 2019	10.64	10.70	10.61	10.63
2121	NASDAQ	OXLC	Thu, Jul 11, 2019	10.52	10.65	10.51	10.58
2120	NASDAQ	OXLC	Wed, Jul 10, 2019	10.44	10.54	10.44	10.50
2119	NASDAQ	OXLC	Tue, Jul 9, 2019	10.44	10.54	10.36	10.39
2118	NASDAQ	OXLC	Mon, Jul 8, 2019	10.18	10.45	10.17	10.43
2117	NASDAQ	OXLC	Fri, Jul 5, 2019	10.15	10.24	10.11	10.17
2116	NASDAQ	OXLC	Wed, Jul 3, 2019	10.15	10.17	10.13	10.15
2115	NASDAQ	OXLC	Tue, Jul 2, 2019	10.13	10.20	10.11	10.12
2114	NASDAQ	OXLC	Mon, Jul 1, 2019	10.12	10.19	10.10	10.13
2113	NASDAQ	OXLC	Fri, Jun 28, 2019	10.10	10.16	10.08	10.08
2112	NASDAQ	OXLC	Thu, Jun 27, 2019	10.12	10.15	10.04	10.08
2111	NASDAQ	OXLC	Wed, Jun 26, 2019	10.16	10.20	10.08	10.11
2110	NASDAQ	OXLC	Tue, Jun 25, 2019	10.25	10.27	10.14	10.16
2109	NASDAQ	OXLC	Mon, Jun 24, 2019	10.20	10.28	10.18	10.23
2108	NASDAQ	OXLC	Fri, Jun 21, 2019	10.20	10.23	10.16	10.19
2107	NASDAQ	OXLC	Thu, Jun 20, 2019	10.38	10.41	10.21	10.22
2106	NASDAQ	OXLC	Wed, Jun 19, 2019	10.48	10.53	10.45	10.46
2105	NASDAQ	OXLC	Tue, Jun 18, 2019	10.49	10.53	10.43	10.47
2104	NASDAQ	OXLC	Mon, Jun 17, 2019	10.41	10.50	10.37	10.47
2103	NASDAQ	OXLC	Fri, Jun 14, 2019	10.30	10.47	10.30	10.38
2102	NASDAQ	OXLC	Thu, Jun 13, 2019	10.50	10.59	10.30	10.30
2101	NASDAQ	OXLC	Wed, Jun 12, 2019	10.15	10.50	10.15	10.50
2100	NASDAQ	OXLC	Tue, Jun 11, 2019	10.17	10.25	10.11	10.13
2099	NASDAQ	OXLC	Mon, Jun 10, 2019	10.08	10.20	10.08	10.15
2098	NASDAQ	OXLC	Fri, Jun 7, 2019	10.07	10.10	10.06	10.06
2097	NASDAQ	OXLC	Thu, Jun 6, 2019	10.05	10.09	10.01	10.05
2096	NASDAQ	OXLC	Wed, Jun 5, 2019	10.12	10.16	10.00	10.01
2095	NASDAQ	OXLC	Tue, Jun 4, 2019	10.05	10.19	10.03	10.10
2094	NASDAQ	OXLC	Mon, Jun 3, 2019	9.97	10.06	9.94	9.99
2093	NASDAQ	OXLC	Fri, May 31, 2019	9.93	10.01	9.77	9.93
2092	NASDAQ	OXLC	Thu, May 30, 2019	10.02	10.10	9.94	9.95
2091	NASDAQ	OXLC	Wed, May 29, 2019	10.16	10.17	9.83	9.99
2090	NASDAQ	OXLC	Tue, May 28, 2019	10.39	10.39	10.12	10.17
2089	NASDAQ	OXLC	Fri, May 24, 2019	10.44	10.49	10.36	10.37
2088	NASDAQ	OXLC	Thu, May 23, 2019	10.45	10.48	10.26	10.44
2087	NASDAQ	OXLC	Wed, May 22, 2019	10.54	10.63	10.53	10.56
2086	NASDAQ	OXLC	Tue, May 21, 2019	10.53	10.58	10.52	10.54
2085	NASDAQ	OXLC	Mon, May 20, 2019	10.60	10.66	10.51	10.52
2084	NASDAQ	OXLC	Fri, May 17, 2019	10.58	10.68	10.58	10.60
2083	NASDAQ	OXLC	Thu, May 16, 2019	10.56	10.68	10.56	10.61
2082	NASDAQ	OXLC	Wed, May 15, 2019	10.56	10.65	10.56	10.61
2081	NASDAQ	OXLC	Tue, May 14, 2019	10.50	10.59	10.48	10.56
2080	NASDAQ	OXLC	Mon, May 13, 2019	10.62	10.64	10.44	10.47
2079	NASDAQ	OXLC	Fri, May 10, 2019	10.61	10.74	10.57	10.65
2078	NASDAQ	OXLC	Thu, May 9, 2019	10.64	10.67	10.54	10.62
2077	NASDAQ	OXLC	Wed, May 8, 2019	10.88	10.88	10.61	10.69
2076	NASDAQ	OXLC	Tue, May 7, 2019	10.94	10.99	10.84	10.90
2075	NASDAQ	OXLC	Mon, May 6, 2019	10.75	11.00	10.66	10.94
2074	NASDAQ	OXLC	Fri, May 3, 2019	10.76	10.97	10.71	10.83
2073	NASDAQ	OXLC	Thu, May 2, 2019	10.80	11.02	10.50	10.76
2072	NASDAQ	OXLC	Wed, May 1, 2019	10.88	11.04	10.70	10.72
2071	NASDAQ	OXLC	Tue, Apr 30, 2019	10.72	10.90	10.68	10.88
2070	NASDAQ	OXLC	Mon, Apr 29, 2019	10.73	10.75	10.68	10.72
2069	NASDAQ	OXLC	Fri, Apr 26, 2019	10.65	10.80	10.63	10.68
2068	NASDAQ	OXLC	Thu, Apr 25, 2019	10.54	10.69	10.50	10.65
2067	NASDAQ	OXLC	Wed, Apr 24, 2019	10.65	10.65	10.50	10.52
2066	NASDAQ	OXLC	Tue, Apr 23, 2019	10.74	10.75	10.57	10.60
2065	NASDAQ	OXLC	Mon, Apr 22, 2019	10.54	10.76	10.53	10.74
2064	NASDAQ	OXLC	Thu, Apr 18, 2019	10.66	10.75	10.60	10.71
2063	NASDAQ	OXLC	Wed, Apr 17, 2019	10.66	10.76	10.45	10.66
2062	NASDAQ	OXLC	Tue, Apr 16, 2019	10.71	10.80	10.64	10.64
2061	NASDAQ	OXLC	Mon, Apr 15, 2019	10.55	10.80	10.54	10.60
2060	NASDAQ	OXLC	Fri, Apr 12, 2019	10.41	10.63	10.41	10.47
2059	NASDAQ	OXLC	Thu, Apr 11, 2019	10.30	10.48	10.29	10.40
2058	NASDAQ	OXLC	Wed, Apr 10, 2019	10.28	10.48	10.26	10.38
2057	NASDAQ	OXLC	Tue, Apr 9, 2019	10.29	10.30	10.24	10.28
2056	NASDAQ	OXLC	Mon, Apr 8, 2019	10.00	10.30	9.97	10.30
2055	NASDAQ	OXLC	Fri, Apr 5, 2019	9.80	9.85	9.79	9.82
2054	NASDAQ	OXLC	Thu, Apr 4, 2019	9.81	9.83	9.79	9.79
2053	NASDAQ	OXLC	Wed, Apr 3, 2019	9.82	9.86	9.75	9.79
2052	NASDAQ	OXLC	Tue, Apr 2, 2019	9.86	9.88	9.77	9.80
2051	NASDAQ	OXLC	Mon, Apr 1, 2019	9.84	9.88	9.83	9.86
2050	NASDAQ	OXLC	Fri, Mar 29, 2019	9.80	9.88	9.79	9.84
2049	NASDAQ	OXLC	Thu, Mar 28, 2019	9.80	9.81	9.76	9.80
2048	NASDAQ	OXLC	Wed, Mar 27, 2019	9.76	9.82	9.73	9.81
2047	NASDAQ	OXLC	Tue, Mar 26, 2019	9.74	9.82	9.70	9.72
2046	NASDAQ	OXLC	Mon, Mar 25, 2019	9.72	9.77	9.56	9.74
2045	NASDAQ	OXLC	Fri, Mar 22, 2019	9.88	9.89	9.66	9.70
2044	NASDAQ	OXLC	Thu, Mar 21, 2019	9.88	9.96	9.86	9.90
2043	NASDAQ	OXLC	Wed, Mar 20, 2019	10.00	10.05	9.99	9.99
2042	NASDAQ	OXLC	Tue, Mar 19, 2019	9.99	10.04	9.99	10.00
2041	NASDAQ	OXLC	Mon, Mar 18, 2019	10.01	10.05	9.93	9.98
2040	NASDAQ	OXLC	Fri, Mar 15, 2019	9.96	10.02	9.96	10.00
2039	NASDAQ	OXLC	Thu, Mar 14, 2019	9.98	10.02	9.94	9.95
2038	NASDAQ	OXLC	Wed, Mar 13, 2019	9.90	10.00	9.90	9.98
2037	NASDAQ	OXLC	Tue, Mar 12, 2019	9.81	9.90	9.80	9.89
2036	NASDAQ	OXLC	Mon, Mar 11, 2019	9.81	9.86	9.79	9.80
2035	NASDAQ	OXLC	Fri, Mar 8, 2019	9.96	9.97	9.75	9.79
2034	NASDAQ	OXLC	Thu, Mar 7, 2019	10.00	10.01	9.90	9.98
2033	NASDAQ	OXLC	Wed, Mar 6, 2019	10.07	10.08	9.95	9.98
2032	NASDAQ	OXLC	Tue, Mar 5, 2019	10.01	10.09	9.98	10.06
2031	NASDAQ	OXLC	Mon, Mar 4, 2019	10.01	10.09	9.96	10.00
2030	NASDAQ	OXLC	Fri, Mar 1, 2019	10.02	10.02	9.95	10.00
2029	NASDAQ	OXLC	Thu, Feb 28, 2019	10.03	10.05	9.96	10.01
2028	NASDAQ	OXLC	Wed, Feb 27, 2019	10.10	10.10	9.93	10.02
2027	NASDAQ	OXLC	Tue, Feb 26, 2019	10.10	10.11	10.03	10.10
2026	NASDAQ	OXLC	Mon, Feb 25, 2019	10.20	10.20	10.05	10.07
2025	NASDAQ	OXLC	Fri, Feb 22, 2019	10.08	10.22	10.07	10.20
2024	NASDAQ	OXLC	Thu, Feb 21, 2019	10.07	10.11	10.04	10.08
2023	NASDAQ	OXLC	Wed, Feb 20, 2019	10.08	10.12	10.02	10.06
2022	NASDAQ	OXLC	Tue, Feb 19, 2019	10.23	10.30	10.10	10.23
2021	NASDAQ	OXLC	Fri, Feb 15, 2019	10.12	10.24	10.03	10.20
2020	NASDAQ	OXLC	Thu, Feb 14, 2019	10.15	10.18	10.03	10.10
2019	NASDAQ	OXLC	Wed, Feb 13, 2019	10.27	10.29	10.12	10.15
2018	NASDAQ	OXLC	Tue, Feb 12, 2019	10.30	10.50	10.28	10.30
2017	NASDAQ	OXLC	Mon, Feb 11, 2019	9.89	10.40	9.65	10.34
2016	NASDAQ	OXLC	Fri, Feb 8, 2019	10.15	10.21	10.03	10.07
2015	NASDAQ	OXLC	Thu, Feb 7, 2019	10.24	10.28	10.14	10.18
2014	NASDAQ	OXLC	Wed, Feb 6, 2019	10.26	10.36	10.22	10.25
2013	NASDAQ	OXLC	Tue, Feb 5, 2019	10.22	10.34	10.21	10.26
2012	NASDAQ	OXLC	Mon, Feb 4, 2019	10.20	10.28	10.14	10.20
2011	NASDAQ	OXLC	Fri, Feb 1, 2019	10.32	10.36	10.13	10.18
2010	NASDAQ	OXLC	Thu, Jan 31, 2019	10.32	10.40	10.28	10.32
2009	NASDAQ	OXLC	Wed, Jan 30, 2019	10.42	10.52	10.41	10.41
2008	NASDAQ	OXLC	Tue, Jan 29, 2019	10.28	10.45	10.20	10.41
2007	NASDAQ	OXLC	Mon, Jan 28, 2019	10.25	10.30	10.19	10.25
2006	NASDAQ	OXLC	Fri, Jan 25, 2019	10.40	10.41	10.25	10.27
2005	NASDAQ	OXLC	Thu, Jan 24, 2019	10.26	10.38	10.20	10.33
2004	NASDAQ	OXLC	Wed, Jan 23, 2019	10.35	10.36	10.05	10.24
2003	NASDAQ	OXLC	Tue, Jan 22, 2019	10.39	10.59	10.33	10.45
2002	NASDAQ	OXLC	Fri, Jan 18, 2019	10.26	10.40	10.25	10.34
2001	NASDAQ	OXLC	Thu, Jan 17, 2019	10.34	10.35	10.11	10.21
2000	NASDAQ	OXLC	Wed, Jan 16, 2019	10.15	10.54	10.11	10.35
1999	NASDAQ	OXLC	Tue, Jan 15, 2019	10.16	10.25	10.05	10.15
1998	NASDAQ	OXLC	Mon, Jan 14, 2019	10.20	10.31	10.13	10.28
1997	NASDAQ	OXLC	Fri, Jan 11, 2019	10.12	10.17	10.05	10.14
1996	NASDAQ	OXLC	Thu, Jan 10, 2019	10.13	10.23	10.02	10.12
1995	NASDAQ	OXLC	Wed, Jan 9, 2019	10.09	10.15	9.97	10.12
1994	NASDAQ	OXLC	Tue, Jan 8, 2019	10.13	10.19	9.89	10.02
1993	NASDAQ	OXLC	Mon, Jan 7, 2019	9.96	10.24	9.96	10.05
1992	NASDAQ	OXLC	Fri, Jan 4, 2019	9.88	10.00	9.85	9.93
1991	NASDAQ	OXLC	Thu, Jan 3, 2019	9.83	9.91	9.66	9.81
1990	NASDAQ	OXLC	Wed, Jan 2, 2019	9.54	10.01	9.45	9.90
1989	NASDAQ	OXLC	Mon, Dec 31, 2018	9.60	9.85	9.55	9.70
1988	NASDAQ	OXLC	Fri, Dec 28, 2018	9.42	9.73	9.42	9.53
1987	NASDAQ	OXLC	Thu, Dec 27, 2018	9.15	9.47	8.95	9.46
1986	NASDAQ	OXLC	Wed, Dec 26, 2018	8.50	9.22	8.50	9.12
1985	NASDAQ	OXLC	Mon, Dec 24, 2018	8.45	8.61	8.28	8.49
1984	NASDAQ	OXLC	Fri, Dec 21, 2018	8.08	8.88	8.05	8.43
1983	NASDAQ	OXLC	Thu, Dec 20, 2018	8.65	8.69	7.35	8.21
1982	NASDAQ	OXLC	Wed, Dec 19, 2018	9.05	9.16	8.64	8.72
1981	NASDAQ	OXLC	Tue, Dec 18, 2018	9.40	9.54	8.87	9.05
1980	NASDAQ	OXLC	Mon, Dec 17, 2018	9.51	9.88	9.47	9.50
1979	NASDAQ	OXLC	Fri, Dec 14, 2018	9.78	9.84	9.42	9.53
1978	NASDAQ	OXLC	Thu, Dec 13, 2018	9.97	10.00	9.72	9.84
1977	NASDAQ	OXLC	Wed, Dec 12, 2018	9.73	9.96	9.70	9.95
1976	NASDAQ	OXLC	Tue, Dec 11, 2018	9.56	9.74	9.56	9.66
1975	NASDAQ	OXLC	Mon, Dec 10, 2018	9.72	9.72	9.36	9.56
1974	NASDAQ	OXLC	Fri, Dec 7, 2018	9.93	9.94	9.70	9.74
1973	NASDAQ	OXLC	Thu, Dec 6, 2018	9.94	9.94	9.25	9.87
1972	NASDAQ	OXLC	Tue, Dec 4, 2018	10.02	10.03	9.93	9.93
1971	NASDAQ	OXLC	Mon, Dec 3, 2018	10.05	10.10	9.97	10.01
1970	NASDAQ	OXLC	Fri, Nov 30, 2018	10.00	10.05	10.00	10.00
1969	NASDAQ	OXLC	Thu, Nov 29, 2018	10.01	10.03	9.98	10.00
1968	NASDAQ	OXLC	Wed, Nov 28, 2018	10.01	10.03	9.94	10.00
1967	NASDAQ	OXLC	Tue, Nov 27, 2018	10.00	10.00	9.90	9.92
1966	NASDAQ	OXLC	Mon, Nov 26, 2018	10.00	10.04	9.91	10.00
1965	NASDAQ	OXLC	Fri, Nov 23, 2018	9.96	10.01	9.90	9.94
1964	NASDAQ	OXLC	Wed, Nov 21, 2018	10.04	10.12	9.93	10.02
1963	NASDAQ	OXLC	Tue, Nov 20, 2018	10.12	10.20	10.04	10.11
1962	NASDAQ	OXLC	Mon, Nov 19, 2018	10.20	10.28	10.16	10.18
1961	NASDAQ	OXLC	Fri, Nov 16, 2018	10.37	10.39	10.20	10.23
1960	NASDAQ	OXLC	Thu, Nov 15, 2018	10.44	10.50	10.35	10.39
1959	NASDAQ	OXLC	Wed, Nov 14, 2018	10.44	10.50	10.42	10.47
1958	NASDAQ	OXLC	Tue, Nov 13, 2018	10.50	10.54	10.41	10.42
1957	NASDAQ	OXLC	Mon, Nov 12, 2018	10.51	10.52	10.45	10.50
1956	NASDAQ	OXLC	Fri, Nov 9, 2018	10.59	10.59	10.47	10.51
1955	NASDAQ	OXLC	Thu, Nov 8, 2018	10.62	10.70	10.50	10.59
1954	NASDAQ	OXLC	Wed, Nov 7, 2018	10.75	10.76	10.61	10.63
1953	NASDAQ	OXLC	Tue, Nov 6, 2018	10.65	10.80	10.62	10.78
1952	NASDAQ	OXLC	Mon, Nov 5, 2018	10.53	10.70	10.52	10.64
1951	NASDAQ	OXLC	Fri, Nov 2, 2018	10.75	10.87	10.42	10.50
1950	NASDAQ	OXLC	Thu, Nov 1, 2018	10.39	10.70	10.37	10.70
1949	NASDAQ	OXLC	Wed, Oct 31, 2018	10.27	10.38	10.22	10.36
1948	NASDAQ	OXLC	Tue, Oct 30, 2018	10.22	10.30	10.14	10.23
1947	NASDAQ	OXLC	Mon, Oct 29, 2018	10.31	10.38	10.18	10.22
1946	NASDAQ	OXLC	Fri, Oct 26, 2018	10.17	10.29	10.07	10.23
1945	NASDAQ	OXLC	Thu, Oct 25, 2018	10.20	10.32	10.15	10.24
1944	NASDAQ	OXLC	Wed, Oct 24, 2018	10.47	10.56	10.06	10.15
1943	NASDAQ	OXLC	Tue, Oct 23, 2018	10.62	10.73	10.31	10.45
1942	NASDAQ	OXLC	Mon, Oct 22, 2018	10.95	11.03	10.78	10.94
1941	NASDAQ	OXLC	Fri, Oct 19, 2018	10.89	10.98	10.85	10.98
1940	NASDAQ	OXLC	Thu, Oct 18, 2018	10.99	11.05	10.77	10.87
1939	NASDAQ	OXLC	Wed, Oct 17, 2018	10.95	11.00	10.88	11.00
1938	NASDAQ	OXLC	Tue, Oct 16, 2018	10.79	10.98	10.73	10.97
1937	NASDAQ	OXLC	Mon, Oct 15, 2018	10.60	10.82	10.53	10.78
1936	NASDAQ	OXLC	Fri, Oct 12, 2018	10.36	10.60	10.36	10.54
1935	NASDAQ	OXLC	Thu, Oct 11, 2018	10.55	10.60	10.17	10.37
1934	NASDAQ	OXLC	Wed, Oct 10, 2018	10.94	10.95	10.65	10.67
1933	NASDAQ	OXLC	Tue, Oct 9, 2018	10.84	10.95	10.82	10.94
1932	NASDAQ	OXLC	Mon, Oct 8, 2018	10.80	10.84	10.70	10.84
1931	NASDAQ	OXLC	Fri, Oct 5, 2018	10.75	10.80	10.70	10.76
1930	NASDAQ	OXLC	Thu, Oct 4, 2018	10.75	10.83	10.75	10.78
1929	NASDAQ	OXLC	Wed, Oct 3, 2018	10.81	10.84	10.79	10.79
1928	NASDAQ	OXLC	Tue, Oct 2, 2018	10.60	10.81	10.60	10.81
1927	NASDAQ	OXLC	Mon, Oct 1, 2018	10.63	10.66	10.55	10.60
1926	NASDAQ	OXLC	Fri, Sep 28, 2018	10.56	10.65	10.53	10.60
1925	NASDAQ	OXLC	Thu, Sep 27, 2018	10.65	10.66	10.55	10.57
1924	NASDAQ	OXLC	Wed, Sep 26, 2018	10.66	10.68	10.63	10.63
1923	NASDAQ	OXLC	Tue, Sep 25, 2018	10.65	10.69	10.62	10.66
1922	NASDAQ	OXLC	Mon, Sep 24, 2018	10.68	10.71	10.62	10.63
1921	NASDAQ	OXLC	Fri, Sep 21, 2018	10.74	10.75	10.68	10.69
1920	NASDAQ	OXLC	Thu, Sep 20, 2018	10.79	10.80	10.66	10.74
1919	NASDAQ	OXLC	Wed, Sep 19, 2018	10.75	10.81	10.66	10.78
1918	NASDAQ	OXLC	Tue, Sep 18, 2018	10.86	10.92	10.81	10.87
1917	NASDAQ	OXLC	Mon, Sep 17, 2018	10.80	10.90	10.80	10.86
1916	NASDAQ	OXLC	Fri, Sep 14, 2018	10.79	10.83	10.79	10.80
1915	NASDAQ	OXLC	Thu, Sep 13, 2018	10.80	10.83	10.76	10.78
1914	NASDAQ	OXLC	Wed, Sep 12, 2018	10.79	10.82	10.76	10.78
1913	NASDAQ	OXLC	Tue, Sep 11, 2018	10.75	10.81	10.75	10.77
1912	NASDAQ	OXLC	Mon, Sep 10, 2018	10.78	10.79	10.73	10.76
1911	NASDAQ	OXLC	Fri, Sep 7, 2018	10.80	10.83	10.77	10.78
1910	NASDAQ	OXLC	Thu, Sep 6, 2018	10.78	10.82	10.77	10.80
1909	NASDAQ	OXLC	Wed, Sep 5, 2018	10.86	10.86	10.76	10.77
1908	NASDAQ	OXLC	Tue, Sep 4, 2018	10.81	10.87	10.72	10.81
1907	NASDAQ	OXLC	Fri, Aug 31, 2018	10.82	10.86	10.78	10.80
1906	NASDAQ	OXLC	Thu, Aug 30, 2018	10.80	10.90	10.80	10.80
1905	NASDAQ	OXLC	Wed, Aug 29, 2018	10.80	10.87	10.80	10.80
1904	NASDAQ	OXLC	Tue, Aug 28, 2018	10.85	10.87	10.78	10.81
1903	NASDAQ	OXLC	Mon, Aug 27, 2018	10.92	10.98	10.84	10.84
1902	NASDAQ	OXLC	Fri, Aug 24, 2018	10.89	10.95	10.86	10.90
1901	NASDAQ	OXLC	Thu, Aug 23, 2018	11.00	11.02	10.86	10.89
1900	NASDAQ	OXLC	Wed, Aug 22, 2018	11.15	11.19	10.91	10.99
1899	NASDAQ	OXLC	Tue, Aug 21, 2018	11.28	11.32	11.24	11.26
1898	NASDAQ	OXLC	Mon, Aug 20, 2018	11.20	11.37	11.20	11.28
1897	NASDAQ	OXLC	Fri, Aug 17, 2018	11.17	11.26	11.17	11.20
1896	NASDAQ	OXLC	Thu, Aug 16, 2018	11.20	11.28	11.17	11.17
1895	NASDAQ	OXLC	Wed, Aug 15, 2018	11.25	11.26	11.10	11.19
1894	NASDAQ	OXLC	Tue, Aug 14, 2018	11.30	11.32	11.21	11.25
1893	NASDAQ	OXLC	Mon, Aug 13, 2018	11.42	11.45	11.28	11.30
1892	NASDAQ	OXLC	Fri, Aug 10, 2018	11.50	11.50	11.37	11.42
1891	NASDAQ	OXLC	Thu, Aug 9, 2018	11.46	11.50	11.40	11.46
1890	NASDAQ	OXLC	Wed, Aug 8, 2018	11.50	11.50	11.38	11.44
1889	NASDAQ	OXLC	Tue, Aug 7, 2018	11.35	11.50	11.25	11.42
1888	NASDAQ	OXLC	Mon, Aug 6, 2018	11.25	11.40	11.24	11.35
1887	NASDAQ	OXLC	Fri, Aug 3, 2018	11.22	11.33	11.19	11.24
1886	NASDAQ	OXLC	Thu, Aug 2, 2018	11.25	11.30	11.21	11.25
1885	NASDAQ	OXLC	Wed, Aug 1, 2018	11.12	11.24	11.11	11.22
1884	NASDAQ	OXLC	Tue, Jul 31, 2018	11.10	11.16	11.03	11.12
1883	NASDAQ	OXLC	Mon, Jul 30, 2018	11.08	11.13	11.05	11.07
1882	NASDAQ	OXLC	Fri, Jul 27, 2018	11.15	11.15	11.02	11.04
1881	NASDAQ	OXLC	Thu, Jul 26, 2018	11.04	11.14	11.01	11.10
1880	NASDAQ	OXLC	Wed, Jul 25, 2018	10.91	11.02	10.90	10.98
1879	NASDAQ	OXLC	Tue, Jul 24, 2018	10.80	10.96	10.79	10.90
1878	NASDAQ	OXLC	Mon, Jul 23, 2018	11.00	11.00	10.80	10.80
1877	NASDAQ	OXLC	Fri, Jul 20, 2018	11.19	11.19	10.96	11.03
1876	NASDAQ	OXLC	Thu, Jul 19, 2018	11.16	11.20	11.12	11.19
1875	NASDAQ	OXLC	Wed, Jul 18, 2018	11.20	11.23	11.11	11.15
1874	NASDAQ	OXLC	Tue, Jul 17, 2018	11.25	11.30	11.15	11.18
1873	NASDAQ	OXLC	Mon, Jul 16, 2018	11.18	11.30	11.15	11.23
1872	NASDAQ	OXLC	Fri, Jul 13, 2018	10.96	11.14	10.96	11.10
1871	NASDAQ	OXLC	Thu, Jul 12, 2018	10.82	11.00	10.82	10.93
1870	NASDAQ	OXLC	Wed, Jul 11, 2018	10.77	10.91	10.76	10.85
1869	NASDAQ	OXLC	Tue, Jul 10, 2018	10.61	10.82	10.60	10.76
1868	NASDAQ	OXLC	Mon, Jul 9, 2018	10.67	10.67	10.54	10.55
1867	NASDAQ	OXLC	Fri, Jul 6, 2018	10.51	10.56	10.49	10.53
1866	NASDAQ	OXLC	Thu, Jul 5, 2018	10.55	10.57	10.49	10.51
1865	NASDAQ	OXLC	Tue, Jul 3, 2018	10.58	10.60	10.54	10.56
1864	NASDAQ	OXLC	Mon, Jul 2, 2018	10.42	10.58	10.42	10.56
1863	NASDAQ	OXLC	Fri, Jun 29, 2018	10.40	10.45	10.39	10.42
1862	NASDAQ	OXLC	Thu, Jun 28, 2018	10.40	10.42	10.36	10.40
1861	NASDAQ	OXLC	Wed, Jun 27, 2018	10.39	10.41	10.35	10.38
1860	NASDAQ	OXLC	Tue, Jun 26, 2018	10.34	10.43	10.32	10.34
1859	NASDAQ	OXLC	Mon, Jun 25, 2018	10.38	10.38	10.24	10.33
1858	NASDAQ	OXLC	Fri, Jun 22, 2018	10.38	10.43	10.36	10.36
1857	NASDAQ	OXLC	Thu, Jun 21, 2018	10.45	10.48	10.38	10.39
1856	NASDAQ	OXLC	Wed, Jun 20, 2018	10.50	10.50	10.41	10.44
1855	NASDAQ	OXLC	Tue, Jun 19, 2018	10.56	10.62	10.54	10.61
1854	NASDAQ	OXLC	Mon, Jun 18, 2018	10.56	10.68	10.55	10.60
1853	NASDAQ	OXLC	Fri, Jun 15, 2018	10.54	10.64	10.54	10.56
1852	NASDAQ	OXLC	Thu, Jun 14, 2018	10.59	10.64	10.46	10.50
1851	NASDAQ	OXLC	Wed, Jun 13, 2018	10.62	10.65	10.58	10.58
1850	NASDAQ	OXLC	Tue, Jun 12, 2018	10.57	10.65	10.57	10.62
1849	NASDAQ	OXLC	Mon, Jun 11, 2018	10.59	10.64	10.57	10.57
1848	NASDAQ	OXLC	Fri, Jun 8, 2018	10.61	10.69	10.59	10.59
1847	NASDAQ	OXLC	Thu, Jun 7, 2018	10.70	10.73	10.55	10.61
1846	NASDAQ	OXLC	Wed, Jun 6, 2018	10.81	10.86	10.67	10.69
1845	NASDAQ	OXLC	Tue, Jun 5, 2018	10.71	10.83	10.71	10.80
1844	NASDAQ	OXLC	Mon, Jun 4, 2018	10.56	10.79	10.53	10.71
1843	NASDAQ	OXLC	Fri, Jun 1, 2018	10.53	10.57	10.48	10.54
1842	NASDAQ	OXLC	Thu, May 31, 2018	10.64	10.67	10.48	10.53
1841	NASDAQ	OXLC	Wed, May 30, 2018	10.70	10.72	10.51	10.66
1840	NASDAQ	OXLC	Tue, May 29, 2018	10.97	10.99	10.58	10.72
1839	NASDAQ	OXLC	Fri, May 25, 2018	11.05	11.11	10.98	10.99
1838	NASDAQ	OXLC	Thu, May 24, 2018	11.20	11.22	10.96	11.09
1837	NASDAQ	OXLC	Wed, May 23, 2018	11.24	11.24	11.05	11.20
1836	NASDAQ	OXLC	Tue, May 22, 2018	11.40	11.40	11.17	11.24
1835	NASDAQ	OXLC	Mon, May 21, 2018	11.59	11.74	11.47	11.47
1834	NASDAQ	OXLC	Fri, May 18, 2018	11.37	11.59	11.33	11.56
1833	NASDAQ	OXLC	Thu, May 17, 2018	11.19	11.40	11.10	11.37
1832	NASDAQ	OXLC	Wed, May 16, 2018	11.25	11.35	11.13	11.22
1831	NASDAQ	OXLC	Tue, May 15, 2018	11.20	11.29	11.15	11.25
1830	NASDAQ	OXLC	Mon, May 14, 2018	11.16	11.25	11.00	11.20
1829	NASDAQ	OXLC	Fri, May 11, 2018	11.03	11.19	11.03	11.17
1828	NASDAQ	OXLC	Thu, May 10, 2018	10.97	11.11	10.95	11.02
1827	NASDAQ	OXLC	Wed, May 9, 2018	10.93	11.00	10.93	10.99
1826	NASDAQ	OXLC	Tue, May 8, 2018	10.84	10.96	10.84	10.91
1825	NASDAQ	OXLC	Mon, May 7, 2018	10.90	10.97	10.81	10.86
1824	NASDAQ	OXLC	Fri, May 4, 2018	10.93	11.00	10.87	10.89
1823	NASDAQ	OXLC	Thu, May 3, 2018	10.87	11.00	10.84	10.93
1822	NASDAQ	OXLC	Wed, May 2, 2018	10.79	10.91	10.77	10.91
1821	NASDAQ	OXLC	Tue, May 1, 2018	10.70	10.80	10.67	10.75
1820	NASDAQ	OXLC	Mon, Apr 30, 2018	10.70	10.80	10.66	10.73
1819	NASDAQ	OXLC	Fri, Apr 27, 2018	10.70	10.78	10.64	10.70
1818	NASDAQ	OXLC	Thu, Apr 26, 2018	10.57	10.75	10.57	10.71
1817	NASDAQ	OXLC	Wed, Apr 25, 2018	10.55	10.59	10.53	10.59
1816	NASDAQ	OXLC	Tue, Apr 24, 2018	10.50	10.64	10.44	10.55
1815	NASDAQ	OXLC	Mon, Apr 23, 2018	10.57	10.60	10.50	10.51
1814	NASDAQ	OXLC	Fri, Apr 20, 2018	10.48	10.60	10.42	10.59
1813	NASDAQ	OXLC	Thu, Apr 19, 2018	10.73	10.79	10.45	10.48
1812	NASDAQ	OXLC	Wed, Apr 18, 2018	10.84	10.90	10.76	10.87
1811	NASDAQ	OXLC	Tue, Apr 17, 2018	10.73	10.90	10.66	10.72
1810	NASDAQ	OXLC	Mon, Apr 16, 2018	10.63	10.75	10.59	10.72
1809	NASDAQ	OXLC	Fri, Apr 13, 2018	10.58	10.77	10.54	10.59
1808	NASDAQ	OXLC	Thu, Apr 12, 2018	10.60	10.67	10.53	10.54
1807	NASDAQ	OXLC	Wed, Apr 11, 2018	10.44	10.60	10.41	10.59
1806	NASDAQ	OXLC	Tue, Apr 10, 2018	10.51	10.51	10.42	10.43
1805	NASDAQ	OXLC	Mon, Apr 9, 2018	10.35	10.53	10.34	10.50
1804	NASDAQ	OXLC	Fri, Apr 6, 2018	10.37	10.39	10.30	10.37
1803	NASDAQ	OXLC	Thu, Apr 5, 2018	10.28	10.42	10.24	10.36
1802	NASDAQ	OXLC	Wed, Apr 4, 2018	10.20	10.28	10.20	10.26
1801	NASDAQ	OXLC	Tue, Apr 3, 2018	10.21	10.25	10.20	10.20
1800	NASDAQ	OXLC	Mon, Apr 2, 2018	10.14	10.23	10.13	10.21
1799	NASDAQ	OXLC	Thu, Mar 29, 2018	10.14	10.20	10.13	10.13
1798	NASDAQ	OXLC	Wed, Mar 28, 2018	10.06	10.16	10.06	10.13
1797	NASDAQ	OXLC	Tue, Mar 27, 2018	10.10	10.20	10.04	10.06
1796	NASDAQ	OXLC	Mon, Mar 26, 2018	10.10	10.17	10.05	10.11
1795	NASDAQ	OXLC	Fri, Mar 23, 2018	10.04	10.14	10.00	10.04
1794	NASDAQ	OXLC	Thu, Mar 22, 2018	10.02	10.10	10.00	10.02
1793	NASDAQ	OXLC	Wed, Mar 21, 2018	10.01	10.13	9.93	10.01
1792	NASDAQ	OXLC	Tue, Mar 20, 2018	10.15	10.17	10.12	10.14
1791	NASDAQ	OXLC	Mon, Mar 19, 2018	10.15	10.16	10.12	10.15
1790	NASDAQ	OXLC	Fri, Mar 16, 2018	10.11	10.17	10.11	10.15
1789	NASDAQ	OXLC	Thu, Mar 15, 2018	10.14	10.14	10.10	10.12
1788	NASDAQ	OXLC	Wed, Mar 14, 2018	10.13	10.16	10.12	10.14
1787	NASDAQ	OXLC	Tue, Mar 13, 2018	10.11	10.17	10.11	10.14
1786	NASDAQ	OXLC	Mon, Mar 12, 2018	10.07	10.10	10.07	10.09
1785	NASDAQ	OXLC	Fri, Mar 9, 2018	10.08	10.08	10.04	10.06
1784	NASDAQ	OXLC	Thu, Mar 8, 2018	10.08	10.08	10.05	10.07
1783	NASDAQ	OXLC	Wed, Mar 7, 2018	10.07	10.09	10.06	10.07
1782	NASDAQ	OXLC	Tue, Mar 6, 2018	10.07	10.11	10.07	10.09
1781	NASDAQ	OXLC	Mon, Mar 5, 2018	10.06	10.10	10.05	10.07
1780	NASDAQ	OXLC	Fri, Mar 2, 2018	10.07	10.10	10.04	10.07
1779	NASDAQ	OXLC	Thu, Mar 1, 2018	10.06	10.16	10.05	10.07
1778	NASDAQ	OXLC	Wed, Feb 28, 2018	10.10	10.12	10.04	10.05
1777	NASDAQ	OXLC	Tue, Feb 27, 2018	10.09	10.14	10.07	10.08
1776	NASDAQ	OXLC	Mon, Feb 26, 2018	10.19	10.20	10.09	10.12
1775	NASDAQ	OXLC	Fri, Feb 23, 2018	10.11	10.25	10.05	10.18
1774	NASDAQ	OXLC	Thu, Feb 22, 2018	10.01	10.08	10.00	10.05
1773	NASDAQ	OXLC	Wed, Feb 21, 2018	10.06	10.08	9.94	9.99
1772	NASDAQ	OXLC	Tue, Feb 20, 2018	10.09	10.10	10.01	10.03
1771	NASDAQ	OXLC	Fri, Feb 16, 2018	10.08	10.12	10.04	10.06
1770	NASDAQ	OXLC	Thu, Feb 15, 2018	10.20	10.32	10.17	10.18
1769	NASDAQ	OXLC	Wed, Feb 14, 2018	10.19	10.32	10.10	10.19
1768	NASDAQ	OXLC	Tue, Feb 13, 2018	10.09	10.23	10.07	10.19
1767	NASDAQ	OXLC	Mon, Feb 12, 2018	10.22	10.33	10.05	10.10
1766	NASDAQ	OXLC	Fri, Feb 9, 2018	10.46	10.55	10.10	10.21
1765	NASDAQ	OXLC	Thu, Feb 8, 2018	10.33	10.51	10.25	10.40
1764	NASDAQ	OXLC	Wed, Feb 7, 2018	10.22	10.42	10.19	10.32
1763	NASDAQ	OXLC	Tue, Feb 6, 2018	9.75	10.21	9.75	10.15
1762	NASDAQ	OXLC	Mon, Feb 5, 2018	9.90	10.19	9.75	9.87
1761	NASDAQ	OXLC	Fri, Feb 2, 2018	10.29	10.30	10.07	10.07
1760	NASDAQ	OXLC	Thu, Feb 1, 2018	10.12	10.34	10.10	10.27
1759	NASDAQ	OXLC	Wed, Jan 31, 2018	10.11	10.23	10.07	10.17
1758	NASDAQ	OXLC	Tue, Jan 30, 2018	9.99	10.12	9.90	10.06
1757	NASDAQ	OXLC	Mon, Jan 29, 2018	10.18	10.19	9.87	9.98
1756	NASDAQ	OXLC	Fri, Jan 26, 2018	10.15	10.18	10.08	10.10
1755	NASDAQ	OXLC	Thu, Jan 25, 2018	10.14	10.19	10.10	10.13
1754	NASDAQ	OXLC	Wed, Jan 24, 2018	10.08	10.15	10.00	10.11
1753	NASDAQ	OXLC	Tue, Jan 23, 2018	10.14	10.24	10.06	10.11
1752	NASDAQ	OXLC	Mon, Jan 22, 2018	10.11	10.16	9.90	10.11
1751	NASDAQ	OXLC	Fri, Jan 19, 2018	10.21	10.21	10.06	10.15
1750	NASDAQ	OXLC	Thu, Jan 18, 2018	10.18	10.22	10.15	10.18
1749	NASDAQ	OXLC	Wed, Jan 17, 2018	10.31	10.35	10.17	10.19
1748	NASDAQ	OXLC	Tue, Jan 16, 2018	10.32	10.40	10.24	10.32
1747	NASDAQ	OXLC	Fri, Jan 12, 2018	10.15	10.37	10.04	10.34
1746	NASDAQ	OXLC	Thu, Jan 11, 2018	10.09	10.19	10.04	10.16
1745	NASDAQ	OXLC	Wed, Jan 10, 2018	9.98	10.17	9.93	10.02
1744	NASDAQ	OXLC	Tue, Jan 9, 2018	9.53	10.24	9.53	9.96
1743	NASDAQ	OXLC	Mon, Jan 8, 2018	10.01	10.13	9.38	9.45
1742	NASDAQ	OXLC	Fri, Jan 5, 2018	10.38	10.42	10.01	10.03
1741	NASDAQ	OXLC	Thu, Jan 4, 2018	10.45	10.49	10.32	10.37
1740	NASDAQ	OXLC	Wed, Jan 3, 2018	10.28	10.62	10.28	10.49
1739	NASDAQ	OXLC	Tue, Jan 2, 2018	10.03	10.30	10.03	10.22
1738	NASDAQ	OXLC	Fri, Dec 29, 2017	10.04	10.12	9.98	10.05
1737	NASDAQ	OXLC	Thu, Dec 28, 2017	10.07	10.15	9.96	10.04
1736	NASDAQ	OXLC	Wed, Dec 27, 2017	9.87	10.15	9.84	10.06
1735	NASDAQ	OXLC	Tue, Dec 26, 2017	9.69	9.89	9.69	9.82
1734	NASDAQ	OXLC	Fri, Dec 22, 2017	9.91	10.01	9.45	9.65
1733	NASDAQ	OXLC	Thu, Dec 21, 2017	9.36	9.95	9.36	9.90
1732	NASDAQ	OXLC	Wed, Dec 20, 2017	9.23	9.35	9.20	9.28
1731	NASDAQ	OXLC	Tue, Dec 19, 2017	9.12	9.31	9.12	9.19
1730	NASDAQ	OXLC	Mon, Dec 18, 2017	9.61	9.67	9.11	9.16
1729	NASDAQ	OXLC	Fri, Dec 15, 2017	9.75	9.85	9.40	9.54
1728	NASDAQ	OXLC	Thu, Dec 14, 2017	9.57	9.90	9.50	9.74
1727	NASDAQ	OXLC	Wed, Dec 13, 2017	10.04	10.10	9.93	9.97
1726	NASDAQ	OXLC	Tue, Dec 12, 2017	10.10	10.15	10.07	10.10
1725	NASDAQ	OXLC	Mon, Dec 11, 2017	10.05	10.35	10.04	10.12
1724	NASDAQ	OXLC	Fri, Dec 8, 2017	10.04	10.06	9.98	10.04
1723	NASDAQ	OXLC	Thu, Dec 7, 2017	10.04	10.07	10.01	10.02
1722	NASDAQ	OXLC	Wed, Dec 6, 2017	10.08	10.09	10.00	10.07
1721	NASDAQ	OXLC	Tue, Dec 5, 2017	10.09	10.14	10.08	10.08
1720	NASDAQ	OXLC	Mon, Dec 4, 2017	10.10	10.18	10.07	10.09
1719	NASDAQ	OXLC	Fri, Dec 1, 2017	10.09	10.12	10.02	10.06
1718	NASDAQ	OXLC	Thu, Nov 30, 2017	10.14	10.15	10.00	10.08
1717	NASDAQ	OXLC	Wed, Nov 29, 2017	10.11	10.18	10.10	10.15
1716	NASDAQ	OXLC	Tue, Nov 28, 2017	10.15	10.15	10.07	10.12
1715	NASDAQ	OXLC	Mon, Nov 27, 2017	10.14	10.17	10.10	10.13
1714	NASDAQ	OXLC	Fri, Nov 24, 2017	10.15	10.18	10.10	10.11
1713	NASDAQ	OXLC	Wed, Nov 22, 2017	10.17	10.18	10.05	10.15
1712	NASDAQ	OXLC	Tue, Nov 21, 2017	10.19	10.20	10.13	10.16
1711	NASDAQ	OXLC	Mon, Nov 20, 2017	10.15	10.23	10.15	10.19
1710	NASDAQ	OXLC	Fri, Nov 17, 2017	10.15	10.20	10.12	10.14
1709	NASDAQ	OXLC	Thu, Nov 16, 2017	10.02	10.17	10.02	10.12
1708	NASDAQ	OXLC	Wed, Nov 15, 2017	10.16	10.18	9.93	10.03
1707	NASDAQ	OXLC	Tue, Nov 14, 2017	10.22	10.28	10.17	10.18
1706	NASDAQ	OXLC	Mon, Nov 13, 2017	10.27	10.30	10.21	10.27
1705	NASDAQ	OXLC	Fri, Nov 10, 2017	10.24	10.34	10.19	10.28
1704	NASDAQ	OXLC	Thu, Nov 9, 2017	10.40	10.49	10.26	10.28
1703	NASDAQ	OXLC	Wed, Nov 8, 2017	10.12	10.41	10.12	10.39
1702	NASDAQ	OXLC	Tue, Nov 7, 2017	10.60	10.60	9.83	10.11
1701	NASDAQ	OXLC	Mon, Nov 6, 2017	10.71	10.73	10.59	10.61
1700	NASDAQ	OXLC	Fri, Nov 3, 2017	10.75	10.81	10.62	10.66
1699	NASDAQ	OXLC	Thu, Nov 2, 2017	10.95	10.96	10.75	10.75
1698	NASDAQ	OXLC	Wed, Nov 1, 2017	10.92	10.95	10.86	10.94
1697	NASDAQ	OXLC	Tue, Oct 31, 2017	10.93	10.95	10.85	10.93
1696	NASDAQ	OXLC	Mon, Oct 30, 2017	10.93	10.95	10.87	10.92
1695	NASDAQ	OXLC	Fri, Oct 27, 2017	10.89	10.93	10.79	10.92
1694	NASDAQ	OXLC	Thu, Oct 26, 2017	10.84	10.90	10.77	10.87
1693	NASDAQ	OXLC	Wed, Oct 25, 2017	10.87	10.88	10.75	10.83
1692	NASDAQ	OXLC	Tue, Oct 24, 2017	10.92	10.94	10.83	10.88
1691	NASDAQ	OXLC	Mon, Oct 23, 2017	10.81	10.93	10.71	10.89
1690	NASDAQ	OXLC	Fri, Oct 20, 2017	10.77	10.82	10.66	10.79
1689	NASDAQ	OXLC	Thu, Oct 19, 2017	10.76	10.84	10.60	10.79
1688	NASDAQ	OXLC	Wed, Oct 18, 2017	10.70	10.89	10.70	10.84
1687	NASDAQ	OXLC	Tue, Oct 17, 2017	10.88	10.94	10.67	10.67
1686	NASDAQ	OXLC	Mon, Oct 16, 2017	10.90	10.90	10.67	10.88
1685	NASDAQ	OXLC	Fri, Oct 13, 2017	10.87	10.92	10.80	10.90
1684	NASDAQ	OXLC	Thu, Oct 12, 2017	10.87	10.89	10.69	10.87
1683	NASDAQ	OXLC	Wed, Oct 11, 2017	10.77	10.87	10.74	10.83
1682	NASDAQ	OXLC	Tue, Oct 10, 2017	10.68	10.79	10.60	10.73
1681	NASDAQ	OXLC	Mon, Oct 9, 2017	10.67	10.70	10.55	10.64
1680	NASDAQ	OXLC	Fri, Oct 6, 2017	10.55	10.74	10.52	10.63
1679	NASDAQ	OXLC	Thu, Oct 5, 2017	10.56	10.60	10.42	10.53
1678	NASDAQ	OXLC	Wed, Oct 4, 2017	10.40	10.59	10.39	10.52
1677	NASDAQ	OXLC	Tue, Oct 3, 2017	10.42	10.50	10.32	10.38
1676	NASDAQ	OXLC	Mon, Oct 2, 2017	10.30	10.50	10.27	10.44
1675	NASDAQ	OXLC	Fri, Sep 29, 2017	10.33	10.34	10.16	10.20
1674	NASDAQ	OXLC	Thu, Sep 28, 2017	10.25	10.30	10.24	10.29
1673	NASDAQ	OXLC	Wed, Sep 27, 2017	10.02	10.24	10.02	10.23
1672	NASDAQ	OXLC	Tue, Sep 26, 2017	10.02	10.12	9.96	10.07
1671	NASDAQ	OXLC	Mon, Sep 25, 2017	10.24	10.24	10.01	10.03
1670	NASDAQ	OXLC	Fri, Sep 22, 2017	10.18	10.20	10.10	10.16
1669	NASDAQ	OXLC	Thu, Sep 21, 2017	10.10	10.21	10.10	10.16
1668	NASDAQ	OXLC	Wed, Sep 20, 2017	10.25	10.32	10.13	10.16
1667	NASDAQ	OXLC	Tue, Sep 19, 2017	10.20	10.28	10.19	10.25
1666	NASDAQ	OXLC	Mon, Sep 18, 2017	10.17	10.22	10.15	10.19
1665	NASDAQ	OXLC	Fri, Sep 15, 2017	10.37	10.40	10.10	10.22
1664	NASDAQ	OXLC	Thu, Sep 14, 2017	10.17	10.38	10.12	10.36
1663	NASDAQ	OXLC	Wed, Sep 13, 2017	10.70	10.73	10.58	10.60
1662	NASDAQ	OXLC	Tue, Sep 12, 2017	10.73	10.76	10.66	10.70
1661	NASDAQ	OXLC	Mon, Sep 11, 2017	10.85	10.85	10.57	10.74
1660	NASDAQ	OXLC	Fri, Sep 8, 2017	10.83	10.87	10.80	10.84
1659	NASDAQ	OXLC	Thu, Sep 7, 2017	10.85	10.87	10.83	10.83
1658	NASDAQ	OXLC	Wed, Sep 6, 2017	10.87	10.90	10.81	10.85
1657	NASDAQ	OXLC	Tue, Sep 5, 2017	10.90	10.94	10.83	10.85
1656	NASDAQ	OXLC	Fri, Sep 1, 2017	10.86	10.93	10.84	10.90
1655	NASDAQ	OXLC	Thu, Aug 31, 2017	10.92	10.92	10.85	10.86
1654	NASDAQ	OXLC	Wed, Aug 30, 2017	10.89	10.95	10.86	10.92
1653	NASDAQ	OXLC	Tue, Aug 29, 2017	10.90	10.92	10.83	10.92
1652	NASDAQ	OXLC	Mon, Aug 28, 2017	10.91	10.96	10.85	10.92
1651	NASDAQ	OXLC	Fri, Aug 25, 2017	10.83	10.91	10.81	10.88
1650	NASDAQ	OXLC	Thu, Aug 24, 2017	10.87	10.87	10.73	10.84
1649	NASDAQ	OXLC	Wed, Aug 23, 2017	10.76	10.87	10.76	10.87
1648	NASDAQ	OXLC	Tue, Aug 22, 2017	10.80	10.84	10.73	10.81
1647	NASDAQ	OXLC	Mon, Aug 21, 2017	10.79	10.80	10.71	10.80
1646	NASDAQ	OXLC	Fri, Aug 18, 2017	10.71	10.76	10.50	10.74
1645	NASDAQ	OXLC	Thu, Aug 17, 2017	10.68	10.75	10.61	10.71
1644	NASDAQ	OXLC	Wed, Aug 16, 2017	10.63	10.70	10.57	10.68
1643	NASDAQ	OXLC	Tue, Aug 15, 2017	10.66	10.70	10.51	10.57
1642	NASDAQ	OXLC	Mon, Aug 14, 2017	10.56	10.65	10.55	10.60
1641	NASDAQ	OXLC	Fri, Aug 11, 2017	10.50	10.70	10.45	10.56
1640	NASDAQ	OXLC	Thu, Aug 10, 2017	10.61	10.64	10.46	10.52
1639	NASDAQ	OXLC	Wed, Aug 9, 2017	10.71	10.71	10.55	10.60
1638	NASDAQ	OXLC	Tue, Aug 8, 2017	10.52	10.74	10.52	10.59
1637	NASDAQ	OXLC	Mon, Aug 7, 2017	10.45	10.56	10.44	10.52
1636	NASDAQ	OXLC	Fri, Aug 4, 2017	10.46	10.49	10.40	10.45
1635	NASDAQ	OXLC	Thu, Aug 3, 2017	10.40	10.47	10.35	10.37
1634	NASDAQ	OXLC	Wed, Aug 2, 2017	10.42	10.51	10.36	10.39
1633	NASDAQ	OXLC	Tue, Aug 1, 2017	10.45	10.50	10.39	10.44
1632	NASDAQ	OXLC	Mon, Jul 31, 2017	10.39	10.44	10.34	10.42
1631	NASDAQ	OXLC	Fri, Jul 28, 2017	10.45	10.45	10.33	10.37
1630	NASDAQ	OXLC	Thu, Jul 27, 2017	10.39	10.41	10.25	10.41
1629	NASDAQ	OXLC	Wed, Jul 26, 2017	10.41	10.45	10.36	10.38
1628	NASDAQ	OXLC	Tue, Jul 25, 2017	10.40	10.45	10.37	10.42
1627	NASDAQ	OXLC	Mon, Jul 24, 2017	10.51	10.51	10.33	10.40
1626	NASDAQ	OXLC	Fri, Jul 21, 2017	10.54	10.59	10.48	10.51
1625	NASDAQ	OXLC	Thu, Jul 20, 2017	10.55	10.55	10.43	10.50
1624	NASDAQ	OXLC	Wed, Jul 19, 2017	10.45	10.55	10.39	10.49
1623	NASDAQ	OXLC	Tue, Jul 18, 2017	10.43	10.52	10.32	10.39
1622	NASDAQ	OXLC	Mon, Jul 17, 2017	10.43	10.43	10.21	10.40
1621	NASDAQ	OXLC	Fri, Jul 14, 2017	10.54	10.54	10.33	10.43
1620	NASDAQ	OXLC	Thu, Jul 13, 2017	10.59	10.59	10.40	10.51
1619	NASDAQ	OXLC	Wed, Jul 12, 2017	10.50	10.60	10.47	10.56
1618	NASDAQ	OXLC	Tue, Jul 11, 2017	10.47	10.55	10.43	10.50
1617	NASDAQ	OXLC	Mon, Jul 10, 2017	10.15	10.51	10.15	10.49
1616	NASDAQ	OXLC	Fri, Jul 7, 2017	10.39	10.40	10.20	10.31
1615	NASDAQ	OXLC	Thu, Jul 6, 2017	10.50	10.59	10.20	10.47
1614	NASDAQ	OXLC	Wed, Jul 5, 2017	10.39	10.58	10.24	10.45
1613	NASDAQ	OXLC	Mon, Jul 3, 2017	9.95	10.45	9.93	10.32
1612	NASDAQ	OXLC	Fri, Jun 30, 2017	9.88	9.93	9.75	9.91
1611	NASDAQ	OXLC	Thu, Jun 29, 2017	9.70	9.77	9.64	9.70
1610	NASDAQ	OXLC	Wed, Jun 28, 2017	9.77	9.90	9.65	9.68
1609	NASDAQ	OXLC	Tue, Jun 27, 2017	9.76	9.85	9.65	9.74
1608	NASDAQ	OXLC	Mon, Jun 26, 2017	9.82	9.95	9.76	9.76
1607	NASDAQ	OXLC	Fri, Jun 23, 2017	9.64	9.78	9.60	9.67
1606	NASDAQ	OXLC	Thu, Jun 22, 2017	9.75	9.85	9.54	9.64
1605	NASDAQ	OXLC	Wed, Jun 21, 2017	9.98	9.98	9.50	9.78
1604	NASDAQ	OXLC	Tue, Jun 20, 2017	9.99	9.99	9.79	9.98
1603	NASDAQ	OXLC	Mon, Jun 19, 2017	10.05	10.07	9.78	10.00
1602	NASDAQ	OXLC	Fri, Jun 16, 2017	10.23	10.40	9.34	10.09
1601	NASDAQ	OXLC	Thu, Jun 15, 2017	10.48	10.54	10.45	10.50
1600	NASDAQ	OXLC	Wed, Jun 14, 2017	10.41	10.63	10.21	10.48
1599	NASDAQ	OXLC	Tue, Jun 13, 2017	10.91	10.94	10.84	10.85
1598	NASDAQ	OXLC	Mon, Jun 12, 2017	10.90	10.94	10.88	10.90
1597	NASDAQ	OXLC	Fri, Jun 9, 2017	10.92	10.95	10.86	10.90
1596	NASDAQ	OXLC	Thu, Jun 8, 2017	10.94	10.95	10.89	10.90
1595	NASDAQ	OXLC	Wed, Jun 7, 2017	10.96	10.98	10.92	10.95
1594	NASDAQ	OXLC	Tue, Jun 6, 2017	10.90	10.99	10.90	10.94
1593	NASDAQ	OXLC	Mon, Jun 5, 2017	10.90	10.96	10.85	10.94
1592	NASDAQ	OXLC	Fri, Jun 2, 2017	10.91	10.95	10.89	10.90
1591	NASDAQ	OXLC	Thu, Jun 1, 2017	10.90	10.94	10.89	10.91
1590	NASDAQ	OXLC	Wed, May 31, 2017	10.92	10.93	10.86	10.92
1589	NASDAQ	OXLC	Tue, May 30, 2017	10.95	10.96	10.87	10.90
1588	NASDAQ	OXLC	Fri, May 26, 2017	10.90	10.97	10.89	10.95
1587	NASDAQ	OXLC	Thu, May 25, 2017	10.95	10.98	10.89	10.89
1586	NASDAQ	OXLC	Wed, May 24, 2017	10.94	10.97	10.91	10.94
1585	NASDAQ	OXLC	Tue, May 23, 2017	10.98	11.00	10.90	10.94
1584	NASDAQ	OXLC	Mon, May 22, 2017	11.00	11.05	10.97	10.99
1583	NASDAQ	OXLC	Fri, May 19, 2017	10.96	11.05	10.96	11.00
1582	NASDAQ	OXLC	Thu, May 18, 2017	10.95	11.01	10.95	10.99
1581	NASDAQ	OXLC	Wed, May 17, 2017	10.90	11.04	10.90	10.99
1580	NASDAQ	OXLC	Tue, May 16, 2017	11.02	11.06	11.00	11.01
1579	NASDAQ	OXLC	Mon, May 15, 2017	11.05	11.09	10.97	11.02
1578	NASDAQ	OXLC	Fri, May 12, 2017	10.98	11.03	10.95	11.00
1577	NASDAQ	OXLC	Thu, May 11, 2017	10.95	11.10	10.94	10.99
1576	NASDAQ	OXLC	Wed, May 10, 2017	10.98	11.02	10.94	10.95
1575	NASDAQ	OXLC	Tue, May 9, 2017	10.99	11.01	10.95	10.99
1574	NASDAQ	OXLC	Mon, May 8, 2017	10.99	11.00	10.92	10.98
1573	NASDAQ	OXLC	Fri, May 5, 2017	10.89	10.98	10.89	10.92
1572	NASDAQ	OXLC	Thu, May 4, 2017	11.05	11.05	10.85	10.93
1571	NASDAQ	OXLC	Wed, May 3, 2017	11.03	11.04	10.95	11.03
1570	NASDAQ	OXLC	Tue, May 2, 2017	11.04	11.04	10.91	11.00
1569	NASDAQ	OXLC	Mon, May 1, 2017	11.06	11.07	11.00	11.04
1568	NASDAQ	OXLC	Fri, Apr 28, 2017	11.05	11.08	11.02	11.05
1567	NASDAQ	OXLC	Thu, Apr 27, 2017	11.05	11.05	11.02	11.04
1566	NASDAQ	OXLC	Wed, Apr 26, 2017	10.96	11.03	10.95	11.03
1565	NASDAQ	OXLC	Tue, Apr 25, 2017	10.96	11.05	10.94	10.97
1564	NASDAQ	OXLC	Mon, Apr 24, 2017	10.94	10.98	10.85	10.95
1563	NASDAQ	OXLC	Fri, Apr 21, 2017	10.89	10.94	10.83	10.83
1562	NASDAQ	OXLC	Thu, Apr 20, 2017	10.81	10.92	10.81	10.90
1561	NASDAQ	OXLC	Wed, Apr 19, 2017	10.89	10.89	10.80	10.80
1560	NASDAQ	OXLC	Tue, Apr 18, 2017	10.86	10.91	10.80	10.83
1559	NASDAQ	OXLC	Mon, Apr 17, 2017	10.83	10.95	10.80	10.88
1558	NASDAQ	OXLC	Thu, Apr 13, 2017	10.87	10.91	10.80	10.85
1557	NASDAQ	OXLC	Wed, Apr 12, 2017	10.83	10.90	10.80	10.82
1556	NASDAQ	OXLC	Tue, Apr 11, 2017	10.97	11.03	10.80	10.83
1555	NASDAQ	OXLC	Mon, Apr 10, 2017	11.03	11.07	10.88	10.94
1554	NASDAQ	OXLC	Fri, Apr 7, 2017	11.19	11.19	11.02	11.04
1553	NASDAQ	OXLC	Thu, Apr 6, 2017	11.20	11.20	11.09	11.19
1552	NASDAQ	OXLC	Wed, Apr 5, 2017	11.25	11.25	11.11	11.20
1551	NASDAQ	OXLC	Tue, Apr 4, 2017	11.16	11.20	11.04	11.09
1550	NASDAQ	OXLC	Mon, Apr 3, 2017	11.19	11.23	11.03	11.05
1549	NASDAQ	OXLC	Fri, Mar 31, 2017	10.98	11.27	10.88	11.13
1548	NASDAQ	OXLC	Thu, Mar 30, 2017	10.85	10.97	10.85	10.92
1547	NASDAQ	OXLC	Wed, Mar 29, 2017	10.86	10.97	10.76	10.85
1546	NASDAQ	OXLC	Tue, Mar 28, 2017	10.64	11.01	10.63	10.88
1545	NASDAQ	OXLC	Mon, Mar 27, 2017	10.63	10.65	10.45	10.58
1544	NASDAQ	OXLC	Fri, Mar 24, 2017	10.60	10.70	10.54	10.67
1543	NASDAQ	OXLC	Thu, Mar 23, 2017	10.57	10.65	10.46	10.62
1542	NASDAQ	OXLC	Wed, Mar 22, 2017	10.49	10.59	10.46	10.58
1541	NASDAQ	OXLC	Tue, Mar 21, 2017	10.71	10.74	10.41	10.52
1540	NASDAQ	OXLC	Mon, Mar 20, 2017	10.76	10.77	10.66	10.71
1539	NASDAQ	OXLC	Fri, Mar 17, 2017	10.90	10.90	10.65	10.76
1538	NASDAQ	OXLC	Thu, Mar 16, 2017	10.80	10.92	10.72	10.90
1537	NASDAQ	OXLC	Wed, Mar 15, 2017	10.91	10.99	10.57	10.80
1536	NASDAQ	OXLC	Tue, Mar 14, 2017	10.71	11.01	10.40	10.89
1535	NASDAQ	OXLC	Mon, Mar 13, 2017	11.40	11.45	11.36	11.39
1534	NASDAQ	OXLC	Fri, Mar 10, 2017	11.31	11.43	11.31	11.39
1533	NASDAQ	OXLC	Thu, Mar 9, 2017	11.42	11.43	11.25	11.30
1532	NASDAQ	OXLC	Wed, Mar 8, 2017	11.45	11.47	11.40	11.40
1531	NASDAQ	OXLC	Tue, Mar 7, 2017	11.45	11.47	11.35	11.45
1530	NASDAQ	OXLC	Mon, Mar 6, 2017	11.40	11.45	11.38	11.45
1529	NASDAQ	OXLC	Fri, Mar 3, 2017	11.45	11.47	11.40	11.42
1528	NASDAQ	OXLC	Thu, Mar 2, 2017	11.33	11.47	11.33	11.43
1527	NASDAQ	OXLC	Wed, Mar 1, 2017	11.50	11.50	11.34	11.39
1526	NASDAQ	OXLC	Tue, Feb 28, 2017	11.50	11.51	11.38	11.48
1525	NASDAQ	OXLC	Mon, Feb 27, 2017	11.51	11.51	11.48	11.50
1524	NASDAQ	OXLC	Fri, Feb 24, 2017	11.50	11.55	11.43	11.49
1523	NASDAQ	OXLC	Thu, Feb 23, 2017	11.50	11.52	11.43	11.48
1522	NASDAQ	OXLC	Wed, Feb 22, 2017	11.51	11.55	11.49	11.50
1521	NASDAQ	OXLC	Tue, Feb 21, 2017	11.59	11.59	11.40	11.51
1520	NASDAQ	OXLC	Fri, Feb 17, 2017	11.54	11.55	11.26	11.47
1519	NASDAQ	OXLC	Thu, Feb 16, 2017	11.55	11.60	11.53	11.55
1518	NASDAQ	OXLC	Wed, Feb 15, 2017	11.48	11.61	11.45	11.54
1517	NASDAQ	OXLC	Tue, Feb 14, 2017	11.45	11.50	11.42	11.47
1516	NASDAQ	OXLC	Mon, Feb 13, 2017	11.14	11.45	11.14	11.41
1515	NASDAQ	OXLC	Fri, Feb 10, 2017	11.10	11.15	11.05	11.13
1514	NASDAQ	OXLC	Thu, Feb 9, 2017	11.00	11.17	10.85	11.03
1513	NASDAQ	OXLC	Wed, Feb 8, 2017	10.82	11.28	10.19	11.21
1512	NASDAQ	OXLC	Tue, Feb 7, 2017	11.22	11.33	10.76	10.89
1511	NASDAQ	OXLC	Mon, Feb 6, 2017	11.20	11.65	11.20	11.65
1510	NASDAQ	OXLC	Fri, Feb 3, 2017	11.34	11.34	11.05	11.20
1509	NASDAQ	OXLC	Thu, Feb 2, 2017	11.00	11.15	10.93	11.04
1508	NASDAQ	OXLC	Wed, Feb 1, 2017	10.91	10.96	10.90	10.92
1507	NASDAQ	OXLC	Tue, Jan 31, 2017	10.99	11.00	10.89	10.92
1506	NASDAQ	OXLC	Mon, Jan 30, 2017	10.90	10.94	10.88	10.90
1505	NASDAQ	OXLC	Fri, Jan 27, 2017	10.98	10.98	10.88	10.90
1504	NASDAQ	OXLC	Thu, Jan 26, 2017	10.98	10.98	10.88	10.96
1503	NASDAQ	OXLC	Wed, Jan 25, 2017	10.95	10.97	10.89	10.91
1502	NASDAQ	OXLC	Tue, Jan 24, 2017	10.98	10.99	10.80	10.87
1501	NASDAQ	OXLC	Mon, Jan 23, 2017	10.89	10.91	10.80	10.86
1500	NASDAQ	OXLC	Fri, Jan 20, 2017	10.91	10.91	10.78	10.81
1499	NASDAQ	OXLC	Thu, Jan 19, 2017	11.00	11.15	10.76	10.83
1498	NASDAQ	OXLC	Wed, Jan 18, 2017	11.10	11.10	10.93	10.99
1497	NASDAQ	OXLC	Tue, Jan 17, 2017	10.90	11.15	10.87	11.02
1496	NASDAQ	OXLC	Fri, Jan 13, 2017	10.85	11.00	10.82	10.85
1495	NASDAQ	OXLC	Thu, Jan 12, 2017	10.80	10.84	10.78	10.81
1494	NASDAQ	OXLC	Wed, Jan 11, 2017	10.76	10.83	10.67	10.83
1493	NASDAQ	OXLC	Tue, Jan 10, 2017	10.69	10.76	10.66	10.70
1492	NASDAQ	OXLC	Mon, Jan 9, 2017	10.67	10.84	10.65	10.69
1491	NASDAQ	OXLC	Fri, Jan 6, 2017	10.72	10.88	10.59	10.59
1490	NASDAQ	OXLC	Thu, Jan 5, 2017	10.65	10.73	10.60	10.70
1489	NASDAQ	OXLC	Wed, Jan 4, 2017	10.84	10.84	10.55	10.72
1488	NASDAQ	OXLC	Tue, Jan 3, 2017	10.63	10.83	10.55	10.67
1487	NASDAQ	OXLC	Fri, Dec 30, 2016	10.55	10.65	10.41	10.51
1486	NASDAQ	OXLC	Thu, Dec 29, 2016	10.52	10.60	10.51	10.58
1485	NASDAQ	OXLC	Wed, Dec 28, 2016	10.66	10.66	10.49	10.53
1484	NASDAQ	OXLC	Tue, Dec 27, 2016	10.70	10.74	10.51	10.57
1483	NASDAQ	OXLC	Fri, Dec 23, 2016	10.49	10.54	10.28	10.38
1482	NASDAQ	OXLC	Thu, Dec 22, 2016	10.62	10.75	10.41	10.47
1481	NASDAQ	OXLC	Wed, Dec 21, 2016	10.24	10.77	10.21	10.58
1480	NASDAQ	OXLC	Tue, Dec 20, 2016	10.18	10.28	9.88	10.22
1479	NASDAQ	OXLC	Mon, Dec 19, 2016	10.41	10.45	10.12	10.20
1478	NASDAQ	OXLC	Fri, Dec 16, 2016	10.50	10.67	10.40	10.40
1477	NASDAQ	OXLC	Thu, Dec 15, 2016	11.40	11.40	10.50	10.51
1476	NASDAQ	OXLC	Wed, Dec 14, 2016	10.80	11.02	10.72	10.97
1475	NASDAQ	OXLC	Tue, Dec 13, 2016	11.35	11.47	11.35	11.40
1474	NASDAQ	OXLC	Mon, Dec 12, 2016	11.50	11.52	11.27	11.35
1473	NASDAQ	OXLC	Fri, Dec 9, 2016	11.50	11.54	11.49	11.50
1472	NASDAQ	OXLC	Thu, Dec 8, 2016	11.50	11.51	11.47	11.49
1471	NASDAQ	OXLC	Wed, Dec 7, 2016	11.52	11.53	11.47	11.50
1470	NASDAQ	OXLC	Tue, Dec 6, 2016	11.52	11.54	11.49	11.50
1469	NASDAQ	OXLC	Mon, Dec 5, 2016	11.51	11.52	11.49	11.52
1468	NASDAQ	OXLC	Fri, Dec 2, 2016	11.51	11.56	11.48	11.51
1467	NASDAQ	OXLC	Thu, Dec 1, 2016	11.51	11.59	11.46	11.51
1466	NASDAQ	OXLC	Wed, Nov 30, 2016	11.60	11.60	11.46	11.51
1465	NASDAQ	OXLC	Tue, Nov 29, 2016	11.55	11.64	11.52	11.59
1464	NASDAQ	OXLC	Mon, Nov 28, 2016	11.55	11.60	11.51	11.57
1463	NASDAQ	OXLC	Fri, Nov 25, 2016	11.57	11.59	11.50	11.57
1462	NASDAQ	OXLC	Wed, Nov 23, 2016	11.55	11.58	11.48	11.57
1461	NASDAQ	OXLC	Tue, Nov 22, 2016	11.51	11.55	11.47	11.50
1460	NASDAQ	OXLC	Mon, Nov 21, 2016	11.65	11.65	11.47	11.50
1459	NASDAQ	OXLC	Fri, Nov 18, 2016	11.63	11.72	11.58	11.61
1458	NASDAQ	OXLC	Thu, Nov 17, 2016	11.79	11.79	11.46	11.60
1457	NASDAQ	OXLC	Wed, Nov 16, 2016	11.47	11.80	11.34	11.56
1456	NASDAQ	OXLC	Tue, Nov 15, 2016	10.99	11.31	10.96	11.28
1455	NASDAQ	OXLC	Mon, Nov 14, 2016	10.77	11.00	10.63	10.99
1454	NASDAQ	OXLC	Fri, Nov 11, 2016	10.51	10.67	10.49	10.65
1453	NASDAQ	OXLC	Thu, Nov 10, 2016	10.55	10.63	10.38	10.48
1452	NASDAQ	OXLC	Wed, Nov 9, 2016	10.24	10.64	10.00	10.43
1451	NASDAQ	OXLC	Tue, Nov 8, 2016	10.38	10.38	10.28	10.32
1450	NASDAQ	OXLC	Mon, Nov 7, 2016	10.40	10.56	10.25	10.30
1449	NASDAQ	OXLC	Fri, Nov 4, 2016	10.45	10.45	10.20	10.20
1448	NASDAQ	OXLC	Thu, Nov 3, 2016	10.25	10.49	10.25	10.43
1447	NASDAQ	OXLC	Wed, Nov 2, 2016	10.48	10.49	10.27	10.34
1446	NASDAQ	OXLC	Tue, Nov 1, 2016	10.50	10.50	10.34	10.46
1445	NASDAQ	OXLC	Mon, Oct 31, 2016	10.44	10.50	10.44	10.45
1444	NASDAQ	OXLC	Fri, Oct 28, 2016	10.30	10.49	10.30	10.44
1443	NASDAQ	OXLC	Thu, Oct 27, 2016	10.25	10.26	10.10	10.25
1442	NASDAQ	OXLC	Wed, Oct 26, 2016	10.22	10.22	10.15	10.18
1441	NASDAQ	OXLC	Tue, Oct 25, 2016	10.30	10.37	10.23	10.25
1440	NASDAQ	OXLC	Mon, Oct 24, 2016	10.20	10.40	10.20	10.25
1439	NASDAQ	OXLC	Fri, Oct 21, 2016	10.13	10.24	10.13	10.21
1438	NASDAQ	OXLC	Thu, Oct 20, 2016	10.13	10.21	10.13	10.16
1437	NASDAQ	OXLC	Wed, Oct 19, 2016	10.28	10.38	10.04	10.13
1436	NASDAQ	OXLC	Tue, Oct 18, 2016	10.07	10.30	10.00	10.22
1435	NASDAQ	OXLC	Mon, Oct 17, 2016	10.03	10.03	9.90	10.01
1434	NASDAQ	OXLC	Fri, Oct 14, 2016	9.75	10.26	9.75	10.03
1433	NASDAQ	OXLC	Thu, Oct 13, 2016	9.86	9.89	9.70	9.79
1432	NASDAQ	OXLC	Wed, Oct 12, 2016	9.94	10.30	9.94	9.95
1431	NASDAQ	OXLC	Tue, Oct 11, 2016	10.35	10.36	9.98	10.00
1430	NASDAQ	OXLC	Mon, Oct 10, 2016	10.40	10.50	10.32	10.43
1429	NASDAQ	OXLC	Fri, Oct 7, 2016	10.39	10.45	10.25	10.36
1428	NASDAQ	OXLC	Thu, Oct 6, 2016	10.55	10.63	10.47	10.50
1427	NASDAQ	OXLC	Wed, Oct 5, 2016	10.74	10.75	10.50	10.62
1426	NASDAQ	OXLC	Tue, Oct 4, 2016	10.55	10.65	10.35	10.65
1425	NASDAQ	OXLC	Mon, Oct 3, 2016	10.48	10.61	10.47	10.55
1424	NASDAQ	OXLC	Fri, Sep 30, 2016	10.31	10.70	10.25	10.47
1423	NASDAQ	OXLC	Thu, Sep 29, 2016	10.05	10.29	10.05	10.20
1422	NASDAQ	OXLC	Wed, Sep 28, 2016	10.00	10.05	9.83	10.02
1421	NASDAQ	OXLC	Tue, Sep 27, 2016	10.01	10.03	9.86	9.91
1420	NASDAQ	OXLC	Mon, Sep 26, 2016	10.15	10.15	10.00	10.00
1419	NASDAQ	OXLC	Fri, Sep 23, 2016	10.30	10.30	10.16	10.21
1418	NASDAQ	OXLC	Thu, Sep 22, 2016	10.21	10.32	10.15	10.32
1417	NASDAQ	OXLC	Wed, Sep 21, 2016	9.69	10.14	9.69	10.10
1416	NASDAQ	OXLC	Tue, Sep 20, 2016	9.80	9.80	9.62	9.65
1415	NASDAQ	OXLC	Mon, Sep 19, 2016	10.11	10.17	9.74	9.85
1414	NASDAQ	OXLC	Fri, Sep 16, 2016	10.32	10.37	10.15	10.16
1413	NASDAQ	OXLC	Thu, Sep 15, 2016	10.36	10.50	10.36	10.39
1412	NASDAQ	OXLC	Wed, Sep 14, 2016	10.14	10.64	9.72	10.43
1411	NASDAQ	OXLC	Tue, Sep 13, 2016	11.25	11.28	11.11	11.14
1410	NASDAQ	OXLC	Mon, Sep 12, 2016	11.25	11.29	11.21	11.26
1409	NASDAQ	OXLC	Fri, Sep 9, 2016	11.35	11.35	11.15	11.27
1408	NASDAQ	OXLC	Thu, Sep 8, 2016	11.39	11.44	11.27	11.28
1407	NASDAQ	OXLC	Wed, Sep 7, 2016	11.43	11.43	11.32	11.39
1406	NASDAQ	OXLC	Tue, Sep 6, 2016	11.43	11.45	11.36	11.40
1405	NASDAQ	OXLC	Fri, Sep 2, 2016	11.37	11.45	11.30	11.43
1404	NASDAQ	OXLC	Thu, Sep 1, 2016	11.24	11.29	11.18	11.25
1403	NASDAQ	OXLC	Wed, Aug 31, 2016	11.34	11.39	11.18	11.25
1402	NASDAQ	OXLC	Tue, Aug 30, 2016	11.35	11.38	11.27	11.30
1401	NASDAQ	OXLC	Mon, Aug 29, 2016	11.37	11.40	11.25	11.27
1400	NASDAQ	OXLC	Fri, Aug 26, 2016	11.28	11.29	11.20	11.25
1399	NASDAQ	OXLC	Thu, Aug 25, 2016	11.25	11.33	11.14	11.18
1398	NASDAQ	OXLC	Wed, Aug 24, 2016	11.34	11.35	11.15	11.18
1397	NASDAQ	OXLC	Tue, Aug 23, 2016	11.35	11.50	11.32	11.34
1396	NASDAQ	OXLC	Mon, Aug 22, 2016	11.31	11.36	11.20	11.31
1395	NASDAQ	OXLC	Fri, Aug 19, 2016	11.11	11.50	11.11	11.28
1394	NASDAQ	OXLC	Thu, Aug 18, 2016	10.93	11.20	10.82	11.17
1393	NASDAQ	OXLC	Wed, Aug 17, 2016	11.30	11.30	10.76	10.95
1392	NASDAQ	OXLC	Tue, Aug 16, 2016	11.57	11.64	11.17	11.25
1391	NASDAQ	OXLC	Mon, Aug 15, 2016	11.43	11.80	11.17	11.50
1390	NASDAQ	OXLC	Fri, Aug 12, 2016	10.82	11.45	10.82	11.21
1389	NASDAQ	OXLC	Thu, Aug 11, 2016	10.45	10.90	10.35	10.81
1388	NASDAQ	OXLC	Wed, Aug 10, 2016	10.10	10.74	10.10	10.44
1387	NASDAQ	OXLC	Tue, Aug 9, 2016	9.63	9.75	9.60	9.70
1386	NASDAQ	OXLC	Mon, Aug 8, 2016	9.66	9.73	9.45	9.59
1385	NASDAQ	OXLC	Fri, Aug 5, 2016	9.62	9.70	9.50	9.59
1384	NASDAQ	OXLC	Thu, Aug 4, 2016	9.75	9.82	9.36	9.49
1383	NASDAQ	OXLC	Wed, Aug 3, 2016	9.47	9.80	9.44	9.73
1382	NASDAQ	OXLC	Tue, Aug 2, 2016	9.43	9.47	9.31	9.46
1381	NASDAQ	OXLC	Mon, Aug 1, 2016	9.23	9.47	9.23	9.43
1380	NASDAQ	OXLC	Fri, Jul 29, 2016	9.13	9.24	9.09	9.18
1379	NASDAQ	OXLC	Thu, Jul 28, 2016	9.06	9.13	9.01	9.08
1378	NASDAQ	OXLC	Wed, Jul 27, 2016	9.14	9.16	9.05	9.10
1377	NASDAQ	OXLC	Tue, Jul 26, 2016	9.10	9.16	9.09	9.13
1376	NASDAQ	OXLC	Mon, Jul 25, 2016	9.09	9.10	9.00	9.09
1375	NASDAQ	OXLC	Fri, Jul 22, 2016	9.08	9.10	9.02	9.07
1374	NASDAQ	OXLC	Thu, Jul 21, 2016	9.16	9.16	9.02	9.07
1373	NASDAQ	OXLC	Wed, Jul 20, 2016	9.10	9.20	9.10	9.16
1372	NASDAQ	OXLC	Tue, Jul 19, 2016	9.12	9.18	9.03	9.11
1371	NASDAQ	OXLC	Mon, Jul 18, 2016	8.99	9.15	8.92	9.10
1370	NASDAQ	OXLC	Fri, Jul 15, 2016	8.95	9.05	8.95	8.97
1369	NASDAQ	OXLC	Thu, Jul 14, 2016	9.05	9.10	9.02	9.02
1368	NASDAQ	OXLC	Wed, Jul 13, 2016	9.02	9.03	8.85	9.02
1367	NASDAQ	OXLC	Tue, Jul 12, 2016	9.03	9.06	8.72	9.00
1366	NASDAQ	OXLC	Mon, Jul 11, 2016	9.12	9.14	8.91	8.92
1365	NASDAQ	OXLC	Fri, Jul 8, 2016	9.05	9.19	8.99	9.10
1364	NASDAQ	OXLC	Thu, Jul 7, 2016	8.86	9.03	8.86	8.99
1363	NASDAQ	OXLC	Wed, Jul 6, 2016	9.00	9.00	8.80	8.85
1362	NASDAQ	OXLC	Tue, Jul 5, 2016	8.55	8.90	8.43	8.77
1361	NASDAQ	OXLC	Fri, Jul 1, 2016	8.39	8.70	8.32	8.59
1360	NASDAQ	OXLC	Thu, Jun 30, 2016	8.23	8.35	8.23	8.29
1359	NASDAQ	OXLC	Wed, Jun 29, 2016	8.05	8.22	8.02	8.21
1358	NASDAQ	OXLC	Tue, Jun 28, 2016	7.66	8.00	7.66	7.94
1357	NASDAQ	OXLC	Mon, Jun 27, 2016	7.81	7.98	7.53	7.64
1356	NASDAQ	OXLC	Fri, Jun 24, 2016	7.89	8.04	7.76	7.92
1355	NASDAQ	OXLC	Thu, Jun 23, 2016	7.96	8.21	7.90	8.08
1354	NASDAQ	OXLC	Wed, Jun 22, 2016	7.87	7.96	7.82	7.88
1353	NASDAQ	OXLC	Tue, Jun 21, 2016	7.85	7.93	7.83	7.89
1352	NASDAQ	OXLC	Mon, Jun 20, 2016	8.18	8.18	7.76	7.83
1351	NASDAQ	OXLC	Fri, Jun 17, 2016	8.35	8.35	8.00	8.16
1350	NASDAQ	OXLC	Thu, Jun 16, 2016	8.40	8.41	8.24	8.32
1349	NASDAQ	OXLC	Wed, Jun 15, 2016	8.63	8.64	8.39	8.43
1348	NASDAQ	OXLC	Tue, Jun 14, 2016	8.48	8.71	8.32	8.63
1347	NASDAQ	OXLC	Mon, Jun 13, 2016	9.05	9.28	9.05	9.17
1346	NASDAQ	OXLC	Fri, Jun 10, 2016	9.11	9.15	8.91	8.99
1345	NASDAQ	OXLC	Thu, Jun 9, 2016	9.10	9.15	9.03	9.12
1344	NASDAQ	OXLC	Wed, Jun 8, 2016	9.34	9.34	9.06	9.12
1343	NASDAQ	OXLC	Tue, Jun 7, 2016	9.14	9.22	9.10	9.17
1342	NASDAQ	OXLC	Mon, Jun 6, 2016	9.05	9.18	8.98	9.10
1341	NASDAQ	OXLC	Fri, Jun 3, 2016	8.90	9.07	8.82	9.00
1340	NASDAQ	OXLC	Thu, Jun 2, 2016	8.92	8.92	8.76	8.88
1339	NASDAQ	OXLC	Wed, Jun 1, 2016	8.91	9.00	8.87	8.94
1338	NASDAQ	OXLC	Tue, May 31, 2016	8.99	9.10	8.92	8.99
1337	NASDAQ	OXLC	Fri, May 27, 2016	9.08	9.08	8.86	8.97
1336	NASDAQ	OXLC	Thu, May 26, 2016	9.15	9.15	8.58	8.86
1335	NASDAQ	OXLC	Wed, May 25, 2016	9.49	9.49	9.15	9.34
1334	NASDAQ	OXLC	Tue, May 24, 2016	9.21	9.60	9.21	9.47
1333	NASDAQ	OXLC	Mon, May 23, 2016	8.90	9.29	8.90	9.12
1332	NASDAQ	OXLC	Fri, May 20, 2016	8.70	9.02	8.69	8.81
1331	NASDAQ	OXLC	Thu, May 19, 2016	9.00	9.19	8.45	8.73
1330	NASDAQ	OXLC	Wed, May 18, 2016	9.85	9.97	9.55	9.55
1329	NASDAQ	OXLC	Tue, May 17, 2016	9.81	10.11	9.81	9.86
1328	NASDAQ	OXLC	Mon, May 16, 2016	9.49	9.99	9.49	9.78
1327	NASDAQ	OXLC	Fri, May 13, 2016	9.50	9.54	9.45	9.50
1326	NASDAQ	OXLC	Thu, May 12, 2016	9.53	9.61	9.46	9.52
1325	NASDAQ	OXLC	Wed, May 11, 2016	9.43	9.62	9.38	9.48
1324	NASDAQ	OXLC	Tue, May 10, 2016	9.25	9.48	9.25	9.41
1323	NASDAQ	OXLC	Mon, May 9, 2016	9.20	9.24	9.18	9.24
1322	NASDAQ	OXLC	Fri, May 6, 2016	9.26	9.29	9.12	9.22
1321	NASDAQ	OXLC	Thu, May 5, 2016	9.37	9.37	9.19	9.21
1320	NASDAQ	OXLC	Wed, May 4, 2016	9.21	9.30	9.21	9.26
1319	NASDAQ	OXLC	Tue, May 3, 2016	9.20	9.28	9.14	9.14
1318	NASDAQ	OXLC	Mon, May 2, 2016	9.26	9.26	9.20	9.20
1317	NASDAQ	OXLC	Fri, Apr 29, 2016	9.18	9.24	9.18	9.20
1316	NASDAQ	OXLC	Thu, Apr 28, 2016	9.25	9.25	9.11	9.18
1315	NASDAQ	OXLC	Wed, Apr 27, 2016	9.30	9.30	9.17	9.22
1314	NASDAQ	OXLC	Tue, Apr 26, 2016	9.22	9.30	9.13	9.27
1313	NASDAQ	OXLC	Mon, Apr 25, 2016	9.10	9.24	8.96	9.20
1312	NASDAQ	OXLC	Fri, Apr 22, 2016	8.99	9.10	8.90	9.08
1311	NASDAQ	OXLC	Thu, Apr 21, 2016	8.89	9.08	8.80	8.94
1310	NASDAQ	OXLC	Wed, Apr 20, 2016	9.04	9.09	8.90	8.98
1309	NASDAQ	OXLC	Tue, Apr 19, 2016	8.89	9.07	8.75	9.04
1308	NASDAQ	OXLC	Mon, Apr 18, 2016	9.18	9.37	8.81	8.90
1307	NASDAQ	OXLC	Fri, Apr 15, 2016	8.95	9.32	8.95	9.18
1306	NASDAQ	OXLC	Thu, Apr 14, 2016	8.88	9.01	8.85	8.99
1305	NASDAQ	OXLC	Wed, Apr 13, 2016	8.88	8.96	8.83	8.92
1304	NASDAQ	OXLC	Tue, Apr 12, 2016	8.85	8.95	8.79	8.88
1303	NASDAQ	OXLC	Mon, Apr 11, 2016	8.76	8.99	8.68	8.88
1302	NASDAQ	OXLC	Fri, Apr 8, 2016	8.72	8.87	8.60	8.77
1301	NASDAQ	OXLC	Thu, Apr 7, 2016	8.76	8.81	8.50	8.60
1300	NASDAQ	OXLC	Wed, Apr 6, 2016	8.80	8.80	8.64	8.80
1299	NASDAQ	OXLC	Tue, Apr 5, 2016	8.77	8.77	8.77	8.77
1298	NASDAQ	OXLC	Mon, Apr 4, 2016	8.59	8.84	8.56	8.77
1297	NASDAQ	OXLC	Fri, Apr 1, 2016	8.37	8.62	8.31	8.56
1296	NASDAQ	OXLC	Thu, Mar 31, 2016	8.78	8.80	8.65	8.77
1295	NASDAQ	OXLC	Wed, Mar 30, 2016	8.50	8.80	8.40	8.77
1294	NASDAQ	OXLC	Tue, Mar 29, 2016	8.41	8.50	8.26	8.44
1293	NASDAQ	OXLC	Mon, Mar 28, 2016	8.38	8.49	8.01	8.41
1292	NASDAQ	OXLC	Thu, Mar 24, 2016	7.84	8.05	7.84	8.02
1291	NASDAQ	OXLC	Wed, Mar 23, 2016	7.97	8.09	7.81	7.84
1290	NASDAQ	OXLC	Tue, Mar 22, 2016	7.88	8.00	7.63	7.92
1289	NASDAQ	OXLC	Mon, Mar 21, 2016	7.90	7.90	7.53	7.86
1288	NASDAQ	OXLC	Fri, Mar 18, 2016	8.01	8.13	7.79	7.83
1287	NASDAQ	OXLC	Thu, Mar 17, 2016	7.89	8.09	7.72	7.95
1286	NASDAQ	OXLC	Wed, Mar 16, 2016	7.77	7.95	7.77	7.88
1285	NASDAQ	OXLC	Tue, Mar 15, 2016	8.01	8.01	8.01	7.74
1284	NASDAQ	OXLC	Mon, Mar 14, 2016	8.01	8.13	7.92	8.02
1283	NASDAQ	OXLC	Fri, Mar 11, 2016	8.79	8.79	8.79	8.77
1282	NASDAQ	OXLC	Thu, Mar 10, 2016	8.84	8.84	8.84	8.79
1281	NASDAQ	OXLC	Wed, Mar 9, 2016	8.80	9.01	8.80	8.79
1280	NASDAQ	OXLC	Tue, Mar 8, 2016	8.95	9.07	8.61	8.94
1279	NASDAQ	OXLC	Mon, Mar 7, 2016	9.08	9.20	8.90	8.94
1278	NASDAQ	OXLC	Fri, Mar 4, 2016	8.99	9.16	8.57	9.01
1277	NASDAQ	OXLC	Thu, Mar 3, 2016	8.29	8.29	8.29	8.95
1276	NASDAQ	OXLC	Wed, Mar 2, 2016	7.93	8.36	7.83	8.29
1275	NASDAQ	OXLC	Tue, Mar 1, 2016	7.66	7.92	7.51	7.58
1274	NASDAQ	OXLC	Mon, Feb 29, 2016	7.17	7.66	7.06	7.08
1273	NASDAQ	OXLC	Fri, Feb 26, 2016	6.40	7.10	6.40	7.08
1272	NASDAQ	OXLC	Thu, Feb 25, 2016	6.15	6.43	6.06	6.42
1271	NASDAQ	OXLC	Wed, Feb 24, 2016	6.25	6.31	5.86	6.00
1270	NASDAQ	OXLC	Tue, Feb 23, 2016	6.82	6.82	5.70	5.95
1269	NASDAQ	OXLC	Mon, Feb 22, 2016	7.10	7.10	6.67	6.79
1268	NASDAQ	OXLC	Fri, Feb 19, 2016	7.01	7.08	6.86	6.95
1267	NASDAQ	OXLC	Thu, Feb 18, 2016	7.13	7.14	7.00	7.08
1266	NASDAQ	OXLC	Wed, Feb 17, 2016	7.10	7.17	6.81	7.07
1265	NASDAQ	OXLC	Tue, Feb 16, 2016	7.77	7.77	6.97	7.05
1264	NASDAQ	OXLC	Fri, Feb 12, 2016	8.00	8.18	7.77	7.78
1263	NASDAQ	OXLC	Thu, Feb 11, 2016	8.56	8.57	7.40	7.61
1262	NASDAQ	OXLC	Wed, Feb 10, 2016	8.51	8.80	8.51	8.58
1261	NASDAQ	OXLC	Tue, Feb 9, 2016	8.36	8.70	8.35	8.50
1260	NASDAQ	OXLC	Mon, Feb 8, 2016	8.55	8.64	8.25	8.48
1259	NASDAQ	OXLC	Fri, Feb 5, 2016	8.52	9.00	8.38	8.54
1258	NASDAQ	OXLC	Thu, Feb 4, 2016	8.85	8.98	7.89	8.34
1257	NASDAQ	OXLC	Wed, Feb 3, 2016	9.43	9.46	9.31	9.31
1256	NASDAQ	OXLC	Tue, Feb 2, 2016	9.60	9.60	9.40	9.41
1255	NASDAQ	OXLC	Mon, Feb 1, 2016	9.56	9.70	9.53	9.59
1254	NASDAQ	OXLC	Fri, Jan 29, 2016	9.71	9.76	9.51	9.61
1253	NASDAQ	OXLC	Thu, Jan 28, 2016	9.88	9.88	9.66	9.69
1252	NASDAQ	OXLC	Wed, Jan 27, 2016	9.54	9.86	9.50	9.68
1251	NASDAQ	OXLC	Tue, Jan 26, 2016	9.40	9.52	9.37	9.52
1250	NASDAQ	OXLC	Mon, Jan 25, 2016	9.35	9.54	9.25	9.44
1249	NASDAQ	OXLC	Fri, Jan 22, 2016	9.11	9.47	9.11	9.31
1248	NASDAQ	OXLC	Thu, Jan 21, 2016	8.97	9.38	8.97	9.09
1247	NASDAQ	OXLC	Wed, Jan 20, 2016	8.96	9.24	8.85	9.02
1246	NASDAQ	OXLC	Tue, Jan 19, 2016	9.10	9.33	8.87	9.11
1245	NASDAQ	OXLC	Fri, Jan 15, 2016	9.36	9.46	9.01	9.08
1244	NASDAQ	OXLC	Thu, Jan 14, 2016	9.48	9.74	9.26	9.46
1243	NASDAQ	OXLC	Wed, Jan 13, 2016	9.88	9.93	9.46	9.48
1242	NASDAQ	OXLC	Tue, Jan 12, 2016	10.15	10.15	9.60	9.80
1241	NASDAQ	OXLC	Mon, Jan 11, 2016	10.32	10.33	9.91	10.04
1240	NASDAQ	OXLC	Fri, Jan 8, 2016	9.99	10.10	9.92	9.93
1239	NASDAQ	OXLC	Thu, Jan 7, 2016	10.03	10.15	9.91	9.91
1238	NASDAQ	OXLC	Wed, Jan 6, 2016	9.78	10.28	9.78	10.21
1237	NASDAQ	OXLC	Tue, Jan 5, 2016	10.06	10.06	9.75	9.94
1236	NASDAQ	OXLC	Mon, Jan 4, 2016	9.96	10.01	9.57	9.97
1235	NASDAQ	OXLC	Thu, Dec 31, 2015	9.82	10.20	9.61	9.96
1234	NASDAQ	OXLC	Wed, Dec 30, 2015	9.34	9.73	9.34	9.68
1233	NASDAQ	OXLC	Tue, Dec 29, 2015	9.33	9.46	9.31	9.42
1232	NASDAQ	OXLC	Mon, Dec 28, 2015	9.75	9.75	9.35	9.35
1231	NASDAQ	OXLC	Thu, Dec 24, 2015	9.67	9.76	9.67	9.70
1230	NASDAQ	OXLC	Wed, Dec 23, 2015	9.14	9.80	9.14	9.73
1229	NASDAQ	OXLC	Tue, Dec 22, 2015	9.09	9.21	8.92	9.11
1228	NASDAQ	OXLC	Mon, Dec 21, 2015	9.30	9.30	8.96	9.14
1227	NASDAQ	OXLC	Fri, Dec 18, 2015	9.59	9.59	9.21	9.25
1226	NASDAQ	OXLC	Thu, Dec 17, 2015	10.00	10.00	9.28	9.68
1225	NASDAQ	OXLC	Wed, Dec 16, 2015	9.58	9.97	9.50	9.81
1224	NASDAQ	OXLC	Tue, Dec 15, 2015	9.50	9.62	9.15	9.51
1223	NASDAQ	OXLC	Mon, Dec 14, 2015	9.82	9.97	8.85	9.49
1222	NASDAQ	OXLC	Fri, Dec 11, 2015	10.60	10.65	10.23	10.40
1221	NASDAQ	OXLC	Thu, Dec 10, 2015	10.73	10.80	10.49	10.67
1220	NASDAQ	OXLC	Wed, Dec 9, 2015	10.69	10.94	10.69	10.80
1219	NASDAQ	OXLC	Tue, Dec 8, 2015	10.65	10.81	10.40	10.70
1218	NASDAQ	OXLC	Mon, Dec 7, 2015	11.00	11.00	10.60	10.72
1217	NASDAQ	OXLC	Fri, Dec 4, 2015	11.11	11.26	10.80	10.93
1216	NASDAQ	OXLC	Thu, Dec 3, 2015	11.40	11.50	11.16	11.18
1215	NASDAQ	OXLC	Wed, Dec 2, 2015	11.40	11.56	11.25	11.38
1214	NASDAQ	OXLC	Tue, Dec 1, 2015	11.42	11.45	11.21	11.40
1213	NASDAQ	OXLC	Mon, Nov 30, 2015	11.48	11.54	11.30	11.35
1212	NASDAQ	OXLC	Fri, Nov 27, 2015	11.50	11.57	11.32	11.40
1211	NASDAQ	OXLC	Wed, Nov 25, 2015	11.20	11.50	11.20	11.37
1210	NASDAQ	OXLC	Tue, Nov 24, 2015	11.43	11.45	11.20	11.31
1209	NASDAQ	OXLC	Mon, Nov 23, 2015	11.43	11.59	11.28	11.37
1208	NASDAQ	OXLC	Fri, Nov 20, 2015	11.35	11.64	11.01	11.44
1207	NASDAQ	OXLC	Thu, Nov 19, 2015	11.25	11.60	11.10	11.28
1206	NASDAQ	OXLC	Wed, Nov 18, 2015	10.50	11.22	10.50	11.15
1205	NASDAQ	OXLC	Tue, Nov 17, 2015	11.30	11.30	10.19	10.74
1204	NASDAQ	OXLC	Mon, Nov 16, 2015	11.12	11.41	11.05	11.29
1203	NASDAQ	OXLC	Fri, Nov 13, 2015	11.18	11.19	10.99	11.18
1202	NASDAQ	OXLC	Thu, Nov 12, 2015	11.35	11.44	11.15	11.16
1201	NASDAQ	OXLC	Wed, Nov 11, 2015	11.60	11.66	11.32	11.34
1200	NASDAQ	OXLC	Tue, Nov 10, 2015	11.50	11.76	11.42	11.54
1199	NASDAQ	OXLC	Mon, Nov 9, 2015	11.59	11.62	11.38	11.49
1198	NASDAQ	OXLC	Fri, Nov 6, 2015	11.66	11.69	11.37	11.59
1197	NASDAQ	OXLC	Thu, Nov 5, 2015	11.79	11.96	11.72	11.73
1196	NASDAQ	OXLC	Wed, Nov 4, 2015	11.93	11.93	11.70	11.77
1195	NASDAQ	OXLC	Tue, Nov 3, 2015	11.93	12.00	11.75	11.79
1194	NASDAQ	OXLC	Mon, Nov 2, 2015	11.93	11.98	11.61	11.90
1193	NASDAQ	OXLC	Fri, Oct 30, 2015	11.63	11.80	11.43	11.73
1192	NASDAQ	OXLC	Thu, Oct 29, 2015	11.39	11.56	11.39	11.49
1191	NASDAQ	OXLC	Wed, Oct 28, 2015	11.34	11.49	11.28	11.39
1190	NASDAQ	OXLC	Tue, Oct 27, 2015	11.53	11.53	11.16	11.26
1189	NASDAQ	OXLC	Mon, Oct 26, 2015	11.47	11.73	11.31	11.38
1188	NASDAQ	OXLC	Fri, Oct 23, 2015	11.60	11.87	11.44	11.61
1187	NASDAQ	OXLC	Thu, Oct 22, 2015	11.75	11.92	11.42	11.45
1186	NASDAQ	OXLC	Wed, Oct 21, 2015	11.96	12.11	11.69	11.79
1185	NASDAQ	OXLC	Tue, Oct 20, 2015	11.68	12.20	11.68	11.89
1184	NASDAQ	OXLC	Mon, Oct 19, 2015	11.87	11.87	11.66	11.76
1183	NASDAQ	OXLC	Fri, Oct 16, 2015	11.85	11.97	11.77	11.92
1182	NASDAQ	OXLC	Thu, Oct 15, 2015	11.75	11.89	11.66	11.77
1181	NASDAQ	OXLC	Wed, Oct 14, 2015	11.75	11.89	11.54	11.65
1180	NASDAQ	OXLC	Tue, Oct 13, 2015	11.82	12.06	11.74	11.86
1179	NASDAQ	OXLC	Mon, Oct 12, 2015	12.11	12.16	11.79	11.93
1178	NASDAQ	OXLC	Fri, Oct 9, 2015	12.03	12.51	12.00	12.20
1177	NASDAQ	OXLC	Thu, Oct 8, 2015	11.37	12.23	11.37	11.97
1176	NASDAQ	OXLC	Wed, Oct 7, 2015	10.86	11.48	10.82	11.35
1175	NASDAQ	OXLC	Tue, Oct 6, 2015	10.92	10.94	10.60	10.86
1174	NASDAQ	OXLC	Mon, Oct 5, 2015	10.98	11.49	10.65	10.83
1173	NASDAQ	OXLC	Fri, Oct 2, 2015	11.05	11.33	10.77	11.00
1172	NASDAQ	OXLC	Thu, Oct 1, 2015	11.45	11.69	10.96	11.02
1171	NASDAQ	OXLC	Wed, Sep 30, 2015	11.50	11.91	11.39	11.41
1170	NASDAQ	OXLC	Tue, Sep 29, 2015	12.18	12.29	11.26	11.46
1169	NASDAQ	OXLC	Mon, Sep 28, 2015	12.83	12.87	11.91	12.12
1168	NASDAQ	OXLC	Fri, Sep 25, 2015	13.82	13.94	13.35	13.43
1167	NASDAQ	OXLC	Thu, Sep 24, 2015	13.99	14.04	13.46	13.73
1166	NASDAQ	OXLC	Wed, Sep 23, 2015	14.03	14.25	13.86	14.08
1165	NASDAQ	OXLC	Tue, Sep 22, 2015	13.75	13.99	13.68	13.93
1164	NASDAQ	OXLC	Mon, Sep 21, 2015	13.88	14.09	13.84	13.89
1163	NASDAQ	OXLC	Fri, Sep 18, 2015	13.78	14.00	13.56	13.83
1162	NASDAQ	OXLC	Thu, Sep 17, 2015	13.95	13.99	13.56	13.91
1161	NASDAQ	OXLC	Wed, Sep 16, 2015	13.88	14.00	13.62	13.92
1160	NASDAQ	OXLC	Tue, Sep 15, 2015	13.50	13.86	13.50	13.77
1159	NASDAQ	OXLC	Mon, Sep 14, 2015	13.10	13.50	12.90	13.49
1158	NASDAQ	OXLC	Fri, Sep 11, 2015	12.74	13.07	12.74	13.02
1157	NASDAQ	OXLC	Thu, Sep 10, 2015	12.86	12.87	12.70	12.83
1156	NASDAQ	OXLC	Wed, Sep 9, 2015	12.85	12.85	12.52	12.85
1155	NASDAQ	OXLC	Tue, Sep 8, 2015	12.80	12.99	12.69	12.88
1154	NASDAQ	OXLC	Fri, Sep 4, 2015	12.67	12.78	12.67	12.72
1153	NASDAQ	OXLC	Thu, Sep 3, 2015	12.90	13.02	12.76	12.76
1152	NASDAQ	OXLC	Wed, Sep 2, 2015	12.69	12.87	12.63	12.80
1151	NASDAQ	OXLC	Tue, Sep 1, 2015	12.91	13.04	12.50	12.59
1150	NASDAQ	OXLC	Mon, Aug 31, 2015	12.64	13.23	12.64	13.10
1149	NASDAQ	OXLC	Fri, Aug 28, 2015	12.65	12.98	12.56	12.70
1148	NASDAQ	OXLC	Thu, Aug 27, 2015	12.10	12.72	12.00	12.52
1147	NASDAQ	OXLC	Wed, Aug 26, 2015	11.34	11.98	11.34	11.91
1146	NASDAQ	OXLC	Tue, Aug 25, 2015	12.00	12.21	11.11	11.32
1145	NASDAQ	OXLC	Mon, Aug 24, 2015	10.75	12.00	10.50	11.76
1144	NASDAQ	OXLC	Fri, Aug 21, 2015	12.35	12.86	11.20	12.03
1143	NASDAQ	OXLC	Thu, Aug 20, 2015	12.99	13.00	12.30	12.70
1142	NASDAQ	OXLC	Wed, Aug 19, 2015	13.33	13.44	12.75	13.03
1141	NASDAQ	OXLC	Tue, Aug 18, 2015	13.60	13.66	13.36	13.45
1140	NASDAQ	OXLC	Mon, Aug 17, 2015	13.85	13.93	13.65	13.66
1139	NASDAQ	OXLC	Fri, Aug 14, 2015	13.96	13.98	13.60	13.85
1138	NASDAQ	OXLC	Thu, Aug 13, 2015	13.90	14.14	13.87	13.87
1137	NASDAQ	OXLC	Wed, Aug 12, 2015	13.65	13.95	13.65	13.84
1136	NASDAQ	OXLC	Tue, Aug 11, 2015	13.51	13.80	13.35	13.72
1135	NASDAQ	OXLC	Mon, Aug 10, 2015	13.10	13.63	13.10	13.51
1134	NASDAQ	OXLC	Fri, Aug 7, 2015	13.62	13.80	13.26	13.27
1133	NASDAQ	OXLC	Thu, Aug 6, 2015	13.91	14.00	13.27	13.72
1132	NASDAQ	OXLC	Wed, Aug 5, 2015	14.08	14.30	13.94	13.97
1131	NASDAQ	OXLC	Tue, Aug 4, 2015	14.15	14.29	14.09	14.09
1130	NASDAQ	OXLC	Mon, Aug 3, 2015	14.23	14.23	14.10	14.15
1129	NASDAQ	OXLC	Fri, Jul 31, 2015	14.36	14.40	14.16	14.20
1128	NASDAQ	OXLC	Thu, Jul 30, 2015	14.08	14.36	14.08	14.30
1127	NASDAQ	OXLC	Wed, Jul 29, 2015	14.30	14.49	14.12	14.16
1126	NASDAQ	OXLC	Tue, Jul 28, 2015	14.08	14.29	14.00	14.29
1125	NASDAQ	OXLC	Mon, Jul 27, 2015	14.28	14.29	14.00	14.01
1124	NASDAQ	OXLC	Fri, Jul 24, 2015	14.20	14.37	14.10	14.29
1123	NASDAQ	OXLC	Thu, Jul 23, 2015	14.35	14.35	14.00	14.18
1122	NASDAQ	OXLC	Wed, Jul 22, 2015	14.47	14.50	14.23	14.23
1121	NASDAQ	OXLC	Tue, Jul 21, 2015	14.35	14.55	14.35	14.41
1120	NASDAQ	OXLC	Mon, Jul 20, 2015	14.50	14.50	14.31	14.40
1119	NASDAQ	OXLC	Fri, Jul 17, 2015	14.52	14.59	14.36	14.40
1118	NASDAQ	OXLC	Thu, Jul 16, 2015	14.51	14.51	14.30	14.41
1117	NASDAQ	OXLC	Wed, Jul 15, 2015	14.65	14.65	14.41	14.49
1116	NASDAQ	OXLC	Tue, Jul 14, 2015	14.41	14.75	14.40	14.64
1115	NASDAQ	OXLC	Mon, Jul 13, 2015	14.40	14.55	14.38	14.46
1114	NASDAQ	OXLC	Fri, Jul 10, 2015	14.55	14.55	14.30	14.39
1113	NASDAQ	OXLC	Thu, Jul 9, 2015	14.53	15.00	14.32	14.38
1112	NASDAQ	OXLC	Wed, Jul 8, 2015	14.46	14.49	14.30	14.38
1111	NASDAQ	OXLC	Tue, Jul 7, 2015	14.65	14.69	14.35	14.56
1110	NASDAQ	OXLC	Mon, Jul 6, 2015	14.75	14.75	14.40	14.60
1109	NASDAQ	OXLC	Thu, Jul 2, 2015	14.62	14.78	14.29	14.78
1108	NASDAQ	OXLC	Wed, Jul 1, 2015	14.43	14.82	14.20	14.58
1107	NASDAQ	OXLC	Tue, Jun 30, 2015	14.15	14.28	14.00	14.21
1106	NASDAQ	OXLC	Mon, Jun 29, 2015	14.30	14.48	13.90	14.00
1105	NASDAQ	OXLC	Fri, Jun 26, 2015	14.46	14.49	14.26	14.33
1104	NASDAQ	OXLC	Thu, Jun 25, 2015	14.47	14.50	14.25	14.38
1103	NASDAQ	OXLC	Wed, Jun 24, 2015	14.56	14.79	14.44	14.44
1102	NASDAQ	OXLC	Tue, Jun 23, 2015	14.50	14.59	14.31	14.47
1101	NASDAQ	OXLC	Mon, Jun 22, 2015	14.94	14.94	14.51	14.55
1100	NASDAQ	OXLC	Fri, Jun 19, 2015	14.80	14.94	14.75	14.86
1099	NASDAQ	OXLC	Thu, Jun 18, 2015	14.74	14.93	14.74	14.83
1098	NASDAQ	OXLC	Wed, Jun 17, 2015	14.99	14.99	14.77	14.77
1097	NASDAQ	OXLC	Tue, Jun 16, 2015	14.77	14.95	14.77	14.90
1096	NASDAQ	OXLC	Mon, Jun 15, 2015	14.95	14.95	14.72	14.87
1095	NASDAQ	OXLC	Fri, Jun 12, 2015	14.60	14.99	14.51	14.95
1094	NASDAQ	OXLC	Thu, Jun 11, 2015	14.82	15.49	14.35	15.24
1093	NASDAQ	OXLC	Wed, Jun 10, 2015	15.31	15.35	15.15	15.19
1092	NASDAQ	OXLC	Tue, Jun 9, 2015	15.29	15.29	15.14	15.24
1091	NASDAQ	OXLC	Mon, Jun 8, 2015	15.49	15.59	15.05	15.19
1090	NASDAQ	OXLC	Fri, Jun 5, 2015	15.26	15.45	15.18	15.39
1089	NASDAQ	OXLC	Thu, Jun 4, 2015	15.14	15.35	15.01	15.20
1088	NASDAQ	OXLC	Wed, Jun 3, 2015	15.94	16.05	15.88	16.05
1087	NASDAQ	OXLC	Tue, Jun 2, 2015	15.81	15.99	15.70	15.90
1086	NASDAQ	OXLC	Mon, Jun 1, 2015	15.85	16.00	15.80	15.90
1085	NASDAQ	OXLC	Fri, May 29, 2015	15.60	16.07	15.51	15.83
1084	NASDAQ	OXLC	Thu, May 28, 2015	15.42	15.60	15.20	15.59
1083	NASDAQ	OXLC	Wed, May 27, 2015	15.55	15.58	15.30	15.37
1082	NASDAQ	OXLC	Tue, May 26, 2015	15.49	15.57	15.32	15.43
1081	NASDAQ	OXLC	Fri, May 22, 2015	15.17	15.49	15.17	15.45
1080	NASDAQ	OXLC	Thu, May 21, 2015	15.14	15.31	15.14	15.16
1079	NASDAQ	OXLC	Wed, May 20, 2015	15.30	15.33	15.14	15.20
1078	NASDAQ	OXLC	Tue, May 19, 2015	15.28	15.37	15.18	15.29
1077	NASDAQ	OXLC	Mon, May 18, 2015	15.17	15.33	15.13	15.28
1076	NASDAQ	OXLC	Fri, May 15, 2015	15.25	15.28	15.11	15.13
1075	NASDAQ	OXLC	Thu, May 14, 2015	15.30	15.30	15.07	15.23
1074	NASDAQ	OXLC	Wed, May 13, 2015	15.18	15.25	15.05	15.24
1073	NASDAQ	OXLC	Tue, May 12, 2015	15.03	15.31	15.00	15.10
1072	NASDAQ	OXLC	Mon, May 11, 2015	15.16	15.33	15.05	15.13
1071	NASDAQ	OXLC	Fri, May 8, 2015	15.19	15.21	15.09	15.16
1070	NASDAQ	OXLC	Thu, May 7, 2015	15.00	15.23	15.00	15.19
1069	NASDAQ	OXLC	Wed, May 6, 2015	15.13	15.18	14.90	14.95
1068	NASDAQ	OXLC	Tue, May 5, 2015	15.20	15.18	15.00	15.08
1067	NASDAQ	OXLC	Mon, May 4, 2015	15.01	15.20	14.97	15.19
1066	NASDAQ	OXLC	Fri, May 1, 2015	15.00	15.06	14.95	14.97
1065	NASDAQ	OXLC	Thu, Apr 30, 2015	15.05	15.13	14.90	15.01
1064	NASDAQ	OXLC	Wed, Apr 29, 2015	14.99	15.07	14.99	15.05
1063	NASDAQ	OXLC	Tue, Apr 28, 2015	14.97	15.07	14.94	15.05
1062	NASDAQ	OXLC	Mon, Apr 27, 2015	15.15	15.15	14.90	14.95
1061	NASDAQ	OXLC	Fri, Apr 24, 2015	14.97	15.12	14.95	15.06
1060	NASDAQ	OXLC	Thu, Apr 23, 2015	15.17	15.24	14.92	14.99
1059	NASDAQ	OXLC	Wed, Apr 22, 2015	14.99	15.25	14.90	15.24
1058	NASDAQ	OXLC	Tue, Apr 21, 2015	14.88	14.99	14.88	14.93
1057	NASDAQ	OXLC	Mon, Apr 20, 2015	15.00	15.05	14.92	14.93
1056	NASDAQ	OXLC	Fri, Apr 17, 2015	15.05	15.09	14.90	14.95
1055	NASDAQ	OXLC	Thu, Apr 16, 2015	14.90	15.09	14.90	15.00
1054	NASDAQ	OXLC	Wed, Apr 15, 2015	15.00	15.15	14.95	14.98
1053	NASDAQ	OXLC	Tue, Apr 14, 2015	15.04	15.15	15.01	15.06
1052	NASDAQ	OXLC	Mon, Apr 13, 2015	15.07	15.18	14.90	14.94
1051	NASDAQ	OXLC	Fri, Apr 10, 2015	15.08	15.17	14.99	15.15
1050	NASDAQ	OXLC	Thu, Apr 9, 2015	14.94	15.10	14.85	15.05
1049	NASDAQ	OXLC	Wed, Apr 8, 2015	14.83	15.09	14.81	14.88
1048	NASDAQ	OXLC	Tue, Apr 7, 2015	14.79	14.90	14.78	14.86
1047	NASDAQ	OXLC	Mon, Apr 6, 2015	14.82	14.99	14.75	14.85
1046	NASDAQ	OXLC	Thu, Apr 2, 2015	14.96	14.96	14.79	14.84
1045	NASDAQ	OXLC	Wed, Apr 1, 2015	14.92	15.00	14.73	14.89
1044	NASDAQ	OXLC	Tue, Mar 31, 2015	14.93	14.93	14.72	14.82
1043	NASDAQ	OXLC	Mon, Mar 30, 2015	14.87	15.09	14.71	14.82
1042	NASDAQ	OXLC	Fri, Mar 27, 2015	14.91	14.98	14.83	14.88
1041	NASDAQ	OXLC	Thu, Mar 26, 2015	15.05	15.20	14.90	14.97
1040	NASDAQ	OXLC	Wed, Mar 25, 2015	14.78	15.04	14.72	14.95
1039	NASDAQ	OXLC	Tue, Mar 24, 2015	15.01	15.02	14.75	14.80
1038	NASDAQ	OXLC	Mon, Mar 23, 2015	15.00	15.07	14.86	15.02
1037	NASDAQ	OXLC	Fri, Mar 20, 2015	15.03	15.16	14.85	15.00
1036	NASDAQ	OXLC	Thu, Mar 19, 2015	14.94	15.13	14.75	15.04
1035	NASDAQ	OXLC	Wed, Mar 18, 2015	14.69	15.00	14.59	14.95
1034	NASDAQ	OXLC	Tue, Mar 17, 2015	14.90	15.00	14.53	14.68
1033	NASDAQ	OXLC	Mon, Mar 16, 2015	15.14	15.29	14.75	14.86
1032	NASDAQ	OXLC	Fri, Mar 13, 2015	14.95	15.57	14.76	15.25
1031	NASDAQ	OXLC	Thu, Mar 12, 2015	15.65	15.85	15.63	15.80
1030	NASDAQ	OXLC	Wed, Mar 11, 2015	15.50	15.65	15.50	15.65
1029	NASDAQ	OXLC	Tue, Mar 10, 2015	15.40	15.58	15.40	15.55
1028	NASDAQ	OXLC	Mon, Mar 9, 2015	15.23	15.65	15.21	15.54
1027	NASDAQ	OXLC	Fri, Mar 6, 2015	15.58	15.68	15.13	15.24
1026	NASDAQ	OXLC	Thu, Mar 5, 2015	14.85	15.65	14.85	15.65
1025	NASDAQ	OXLC	Wed, Mar 4, 2015	15.10	15.57	14.76	14.97
1024	NASDAQ	OXLC	Tue, Mar 3, 2015	15.77	16.18	14.75	15.20
1023	NASDAQ	OXLC	Mon, Mar 2, 2015	15.65	15.89	15.65	15.77
1022	NASDAQ	OXLC	Fri, Feb 27, 2015	15.75	15.94	15.58	15.67
1021	NASDAQ	OXLC	Thu, Feb 26, 2015	15.68	15.83	15.53	15.79
1020	NASDAQ	OXLC	Wed, Feb 25, 2015	15.71	15.75	15.40	15.62
1019	NASDAQ	OXLC	Tue, Feb 24, 2015	15.43	15.50	15.37	15.48
1018	NASDAQ	OXLC	Mon, Feb 23, 2015	15.16	15.53	15.15	15.36
1017	NASDAQ	OXLC	Fri, Feb 20, 2015	15.47	15.60	15.41	15.47
1016	NASDAQ	OXLC	Thu, Feb 19, 2015	15.23	15.57	15.21	15.33
1015	NASDAQ	OXLC	Wed, Feb 18, 2015	15.25	15.45	15.16	15.21
1014	NASDAQ	OXLC	Tue, Feb 17, 2015	15.35	15.35	15.10	15.24
1013	NASDAQ	OXLC	Fri, Feb 13, 2015	15.34	15.46	15.21	15.22
1012	NASDAQ	OXLC	Thu, Feb 12, 2015	15.19	15.35	15.19	15.34
1011	NASDAQ	OXLC	Wed, Feb 11, 2015	15.38	15.42	15.15	15.23
1010	NASDAQ	OXLC	Tue, Feb 10, 2015	15.18	15.46	15.05	15.35
1009	NASDAQ	OXLC	Mon, Feb 9, 2015	15.18	15.18	15.03	15.10
1008	NASDAQ	OXLC	Fri, Feb 6, 2015	14.90	15.17	14.90	15.17
1007	NASDAQ	OXLC	Thu, Feb 5, 2015	15.14	15.20	14.95	15.13
1006	NASDAQ	OXLC	Wed, Feb 4, 2015	15.00	15.17	14.93	15.16
1005	NASDAQ	OXLC	Tue, Feb 3, 2015	14.88	15.00	14.82	14.96
1004	NASDAQ	OXLC	Mon, Feb 2, 2015	14.89	14.95	14.76	14.81
1003	NASDAQ	OXLC	Fri, Jan 30, 2015	14.90	14.92	14.77	14.85
1002	NASDAQ	OXLC	Thu, Jan 29, 2015	14.89	15.00	14.75	14.96
1001	NASDAQ	OXLC	Wed, Jan 28, 2015	15.00	15.00	14.89	14.89
1000	NASDAQ	OXLC	Tue, Jan 27, 2015	14.96	15.09	14.95	15.00
999	NASDAQ	OXLC	Mon, Jan 26, 2015	14.94	15.00	14.91	14.99
998	NASDAQ	OXLC	Fri, Jan 23, 2015	14.92	15.00	14.84	14.98
997	NASDAQ	OXLC	Thu, Jan 22, 2015	14.82	15.00	14.75	14.88
996	NASDAQ	OXLC	Wed, Jan 21, 2015	14.76	14.82	14.75	14.76
995	NASDAQ	OXLC	Tue, Jan 20, 2015	15.08	15.08	14.76	14.77
994	NASDAQ	OXLC	Fri, Jan 16, 2015	14.76	15.17	14.75	15.08
993	NASDAQ	OXLC	Thu, Jan 15, 2015	14.75	14.76	14.75	14.76
992	NASDAQ	OXLC	Wed, Jan 14, 2015	14.75	14.77	14.75	14.75
991	NASDAQ	OXLC	Tue, Jan 13, 2015	14.70	15.00	14.70	14.75
990	NASDAQ	OXLC	Mon, Jan 12, 2015	14.72	14.95	14.72	14.79
989	NASDAQ	OXLC	Fri, Jan 9, 2015	14.77	15.00	14.75	14.86
988	NASDAQ	OXLC	Thu, Jan 8, 2015	14.87	15.06	14.75	14.83
987	NASDAQ	OXLC	Wed, Jan 7, 2015	14.75	14.90	14.75	14.87
986	NASDAQ	OXLC	Tue, Jan 6, 2015	14.79	14.84	14.70	14.75
985	NASDAQ	OXLC	Mon, Jan 5, 2015	15.25	15.25	14.77	14.83
984	NASDAQ	OXLC	Fri, Jan 2, 2015	15.11	15.21	14.92	15.14
983	NASDAQ	OXLC	Wed, Dec 31, 2014	15.00	15.19	14.94	14.95
982	NASDAQ	OXLC	Tue, Dec 30, 2014	14.64	15.11	14.60	14.92
981	NASDAQ	OXLC	Mon, Dec 29, 2014	14.79	14.77	14.50	14.55
980	NASDAQ	OXLC	Fri, Dec 26, 2014	14.50	14.87	14.50	14.85
979	NASDAQ	OXLC	Wed, Dec 24, 2014	14.63	14.63	14.52	14.52
978	NASDAQ	OXLC	Tue, Dec 23, 2014	14.77	14.86	14.54	14.66
977	NASDAQ	OXLC	Mon, Dec 22, 2014	15.00	15.09	14.62	14.62
976	NASDAQ	OXLC	Fri, Dec 19, 2014	15.06	15.25	14.94	15.05
975	NASDAQ	OXLC	Thu, Dec 18, 2014	14.85	15.08	14.56	14.97
974	NASDAQ	OXLC	Wed, Dec 17, 2014	14.20	14.75	14.18	14.56
973	NASDAQ	OXLC	Tue, Dec 16, 2014	14.60	14.61	13.02	14.02
972	NASDAQ	OXLC	Mon, Dec 15, 2014	15.36	15.62	14.74	14.83
971	NASDAQ	OXLC	Fri, Dec 12, 2014	15.93	16.00	15.81	15.92
970	NASDAQ	OXLC	Thu, Dec 11, 2014	15.81	16.00	15.80	15.93
969	NASDAQ	OXLC	Wed, Dec 10, 2014	15.98	16.02	15.80	15.85
968	NASDAQ	OXLC	Tue, Dec 9, 2014	16.03	16.06	15.81	15.93
967	NASDAQ	OXLC	Mon, Dec 8, 2014	16.29	16.30	16.01	16.13
966	NASDAQ	OXLC	Fri, Dec 5, 2014	16.30	16.30	16.16	16.24
965	NASDAQ	OXLC	Thu, Dec 4, 2014	16.30	16.35	16.17	16.22
964	NASDAQ	OXLC	Wed, Dec 3, 2014	16.28	16.31	16.20	16.30
963	NASDAQ	OXLC	Tue, Dec 2, 2014	16.10	16.25	16.00	16.20
962	NASDAQ	OXLC	Mon, Dec 1, 2014	16.35	16.35	16.00	16.10
961	NASDAQ	OXLC	Fri, Nov 28, 2014	16.39	16.39	16.30	16.31
960	NASDAQ	OXLC	Wed, Nov 26, 2014	16.37	16.44	16.31	16.39
959	NASDAQ	OXLC	Tue, Nov 25, 2014	16.43	16.46	16.36	16.37
958	NASDAQ	OXLC	Mon, Nov 24, 2014	16.43	16.43	16.39	16.40
957	NASDAQ	OXLC	Fri, Nov 21, 2014	16.35	16.50	16.32	16.39
956	NASDAQ	OXLC	Thu, Nov 20, 2014	16.40	16.48	16.26	16.44
955	NASDAQ	OXLC	Wed, Nov 19, 2014	16.49	16.49	16.40	16.44
954	NASDAQ	OXLC	Tue, Nov 18, 2014	16.40	16.45	16.40	16.45
953	NASDAQ	OXLC	Mon, Nov 17, 2014	16.29	16.46	16.20	16.41
952	NASDAQ	OXLC	Fri, Nov 14, 2014	16.30	16.34	16.17	16.29
951	NASDAQ	OXLC	Thu, Nov 13, 2014	16.41	16.45	16.41	16.43
950	NASDAQ	OXLC	Wed, Nov 12, 2014	16.39	16.41	16.31	16.40
949	NASDAQ	OXLC	Tue, Nov 11, 2014	16.15	16.45	16.15	16.39
948	NASDAQ	OXLC	Mon, Nov 10, 2014	16.30	16.45	16.15	16.23
947	NASDAQ	OXLC	Fri, Nov 7, 2014	16.10	16.37	16.03	16.05
946	NASDAQ	OXLC	Thu, Nov 6, 2014	16.07	16.19	15.90	16.00
945	NASDAQ	OXLC	Wed, Nov 5, 2014	16.00	16.27	15.89	16.13
944	NASDAQ	OXLC	Tue, Nov 4, 2014	15.87	15.92	15.80	15.89
943	NASDAQ	OXLC	Mon, Nov 3, 2014	15.85	15.90	15.85	15.85
942	NASDAQ	OXLC	Fri, Oct 31, 2014	15.82	15.95	15.82	15.85
941	NASDAQ	OXLC	Thu, Oct 30, 2014	15.66	15.88	15.71	15.87
940	NASDAQ	OXLC	Wed, Oct 29, 2014	15.75	15.75	15.70	15.75
939	NASDAQ	OXLC	Tue, Oct 28, 2014	15.75	15.75	15.63	15.69
938	NASDAQ	OXLC	Mon, Oct 27, 2014	15.61	15.68	15.60	15.67
937	NASDAQ	OXLC	Fri, Oct 24, 2014	15.78	15.78	15.55	15.70
936	NASDAQ	OXLC	Thu, Oct 23, 2014	15.75	15.81	15.56	15.72
935	NASDAQ	OXLC	Wed, Oct 22, 2014	15.60	15.89	15.51	15.71
934	NASDAQ	OXLC	Tue, Oct 21, 2014	15.39	15.56	15.33	15.56
933	NASDAQ	OXLC	Mon, Oct 20, 2014	15.55	15.77	15.22	15.22
932	NASDAQ	OXLC	Fri, Oct 17, 2014	15.70	15.76	15.50	15.57
931	NASDAQ	OXLC	Thu, Oct 16, 2014	14.90	15.67	14.77	15.67
930	NASDAQ	OXLC	Wed, Oct 15, 2014	15.32	15.34	14.75	14.90
929	NASDAQ	OXLC	Tue, Oct 14, 2014	15.00	15.47	15.00	15.33
928	NASDAQ	OXLC	Mon, Oct 13, 2014	15.16	15.16	14.96	15.01
927	NASDAQ	OXLC	Fri, Oct 10, 2014	15.15	15.24	14.66	15.00
926	NASDAQ	OXLC	Thu, Oct 9, 2014	15.17	15.22	14.87	14.99
925	NASDAQ	OXLC	Wed, Oct 8, 2014	15.30	15.39	14.95	15.23
924	NASDAQ	OXLC	Tue, Oct 7, 2014	15.56	15.56	15.31	15.34
923	NASDAQ	OXLC	Mon, Oct 6, 2014	15.48	15.76	15.44	15.57
922	NASDAQ	OXLC	Fri, Oct 3, 2014	14.98	15.47	14.98	15.35
921	NASDAQ	OXLC	Thu, Oct 2, 2014	15.06	15.16	14.76	14.97
920	NASDAQ	OXLC	Wed, Oct 1, 2014	15.42	15.42	15.01	15.11
919	NASDAQ	OXLC	Tue, Sep 30, 2014	15.60	15.60	15.30	15.33
918	NASDAQ	OXLC	Mon, Sep 29, 2014	15.59	15.59	15.43	15.50
917	NASDAQ	OXLC	Fri, Sep 26, 2014	15.56	15.68	15.41	15.46
916	NASDAQ	OXLC	Thu, Sep 25, 2014	15.52	15.69	15.46	15.60
915	NASDAQ	OXLC	Wed, Sep 24, 2014	15.47	15.59	15.37	15.45
914	NASDAQ	OXLC	Tue, Sep 23, 2014	15.30	15.53	15.25	15.43
913	NASDAQ	OXLC	Mon, Sep 22, 2014	15.60	15.69	15.11	15.34
912	NASDAQ	OXLC	Fri, Sep 19, 2014	16.00	16.11	15.44	15.69
911	NASDAQ	OXLC	Thu, Sep 18, 2014	16.12	16.12	15.97	16.02
910	NASDAQ	OXLC	Wed, Sep 17, 2014	16.24	16.27	15.96	16.12
909	NASDAQ	OXLC	Tue, Sep 16, 2014	16.01	16.27	15.95	16.14
908	NASDAQ	OXLC	Mon, Sep 15, 2014	16.35	16.35	15.78	16.01
907	NASDAQ	OXLC	Fri, Sep 12, 2014	16.31	16.42	16.07	16.31
906	NASDAQ	OXLC	Thu, Sep 11, 2014	16.71	16.75	16.69	16.70
905	NASDAQ	OXLC	Wed, Sep 10, 2014	16.77	16.80	16.60	16.68
904	NASDAQ	OXLC	Tue, Sep 9, 2014	16.80	16.80	16.77	16.77
903	NASDAQ	OXLC	Mon, Sep 8, 2014	16.73	16.80	16.71	16.80
902	NASDAQ	OXLC	Fri, Sep 5, 2014	16.70	16.83	16.70	16.73
901	NASDAQ	OXLC	Thu, Sep 4, 2014	16.80	16.84	16.70	16.70
900	NASDAQ	OXLC	Wed, Sep 3, 2014	16.85	16.92	16.80	16.84
899	NASDAQ	OXLC	Tue, Sep 2, 2014	16.89	16.98	16.76	16.81
898	NASDAQ	OXLC	Fri, Aug 29, 2014	16.71	16.89	16.70	16.74
897	NASDAQ	OXLC	Thu, Aug 28, 2014	16.71	16.75	16.68	16.73
896	NASDAQ	OXLC	Wed, Aug 27, 2014	16.75	16.75	16.68	16.71
895	NASDAQ	OXLC	Tue, Aug 26, 2014	16.75	16.76	16.68	16.69
894	NASDAQ	OXLC	Mon, Aug 25, 2014	16.75	16.75	16.68	16.68
893	NASDAQ	OXLC	Fri, Aug 22, 2014	16.75	16.81	16.71	16.71
892	NASDAQ	OXLC	Thu, Aug 21, 2014	16.77	16.85	16.75	16.76
891	NASDAQ	OXLC	Wed, Aug 20, 2014	16.77	16.83	16.70	16.77
890	NASDAQ	OXLC	Tue, Aug 19, 2014	16.69	16.93	16.69	16.76
889	NASDAQ	OXLC	Mon, Aug 18, 2014	17.20	17.20	16.68	16.68
888	NASDAQ	OXLC	Fri, Aug 15, 2014	17.16	17.19	16.75	17.17
887	NASDAQ	OXLC	Thu, Aug 14, 2014	16.90	17.10	16.87	17.00
886	NASDAQ	OXLC	Wed, Aug 13, 2014	16.96	16.96	16.82	16.90
885	NASDAQ	OXLC	Tue, Aug 12, 2014	16.92	16.95	16.82	16.89
884	NASDAQ	OXLC	Mon, Aug 11, 2014	16.85	17.02	16.74	16.92
883	NASDAQ	OXLC	Fri, Aug 8, 2014	16.71	16.75	16.46	16.74
882	NASDAQ	OXLC	Thu, Aug 7, 2014	16.50	16.65	16.45	16.63
881	NASDAQ	OXLC	Wed, Aug 6, 2014	16.50	16.51	16.32	16.39
880	NASDAQ	OXLC	Tue, Aug 5, 2014	16.25	16.44	16.18	16.35
879	NASDAQ	OXLC	Mon, Aug 4, 2014	16.25	16.37	16.25	16.33
878	NASDAQ	OXLC	Fri, Aug 1, 2014	16.32	16.37	16.27	16.35
877	NASDAQ	OXLC	Thu, Jul 31, 2014	16.53	16.53	16.27	16.36
876	NASDAQ	OXLC	Wed, Jul 30, 2014	16.42	16.57	16.42	16.53
875	NASDAQ	OXLC	Tue, Jul 29, 2014	16.37	16.41	16.10	16.35
874	NASDAQ	OXLC	Mon, Jul 28, 2014	16.50	16.64	16.30	16.36
873	NASDAQ	OXLC	Fri, Jul 25, 2014	16.50	16.68	16.42	16.56
872	NASDAQ	OXLC	Thu, Jul 24, 2014	16.89	16.89	16.31	16.46
871	NASDAQ	OXLC	Wed, Jul 23, 2014	16.85	16.92	16.78	16.89
870	NASDAQ	OXLC	Tue, Jul 22, 2014	16.98	17.09	16.76	16.83
869	NASDAQ	OXLC	Mon, Jul 21, 2014	16.92	16.94	16.87	16.94
868	NASDAQ	OXLC	Fri, Jul 18, 2014	16.88	16.90	16.70	16.87
867	NASDAQ	OXLC	Thu, Jul 17, 2014	16.90	16.99	16.78	16.82
866	NASDAQ	OXLC	Wed, Jul 16, 2014	16.97	17.00	16.81	16.92
865	NASDAQ	OXLC	Tue, Jul 15, 2014	16.98	17.00	16.80	16.89
864	NASDAQ	OXLC	Mon, Jul 14, 2014	16.75	16.98	16.70	16.87
863	NASDAQ	OXLC	Fri, Jul 11, 2014	16.82	16.89	16.67	16.73
862	NASDAQ	OXLC	Thu, Jul 10, 2014	16.76	16.82	16.73	16.81
861	NASDAQ	OXLC	Wed, Jul 9, 2014	16.93	16.97	16.81	16.87
860	NASDAQ	OXLC	Tue, Jul 8, 2014	16.92	16.98	16.90	16.90
859	NASDAQ	OXLC	Mon, Jul 7, 2014	16.91	17.00	16.91	16.95
858	NASDAQ	OXLC	Thu, Jul 3, 2014	17.04	17.00	16.93	16.93
857	NASDAQ	OXLC	Wed, Jul 2, 2014	17.06	17.10	16.91	16.98
856	NASDAQ	OXLC	Tue, Jul 1, 2014	17.01	17.14	16.99	17.06
855	NASDAQ	OXLC	Mon, Jun 30, 2014	17.00	17.05	16.87	16.92
854	NASDAQ	OXLC	Fri, Jun 27, 2014	17.01	17.05	16.89	16.92
853	NASDAQ	OXLC	Thu, Jun 26, 2014	17.04	17.04	16.92	17.02
852	NASDAQ	OXLC	Wed, Jun 25, 2014	16.90	17.04	16.89	17.04
851	NASDAQ	OXLC	Tue, Jun 24, 2014	16.95	16.95	16.80	16.85
850	NASDAQ	OXLC	Mon, Jun 23, 2014	16.85	16.93	16.80	16.84
849	NASDAQ	OXLC	Fri, Jun 20, 2014	16.76	16.85	16.72	16.85
848	NASDAQ	OXLC	Thu, Jun 19, 2014	16.71	16.78	16.64	16.73
847	NASDAQ	OXLC	Wed, Jun 18, 2014	16.78	16.79	16.60	16.64
846	NASDAQ	OXLC	Tue, Jun 17, 2014	16.85	16.90	16.78	16.80
845	NASDAQ	OXLC	Mon, Jun 16, 2014	16.96	16.96	16.82	16.87
844	NASDAQ	OXLC	Fri, Jun 13, 2014	17.13	17.13	16.88	16.99
843	NASDAQ	OXLC	Thu, Jun 12, 2014	16.85	17.10	16.80	17.10
842	NASDAQ	OXLC	Wed, Jun 11, 2014	17.69	17.69	17.53	17.54
841	NASDAQ	OXLC	Tue, Jun 10, 2014	17.69	17.69	17.60	17.63
840	NASDAQ	OXLC	Mon, Jun 9, 2014	17.67	17.67	17.57	17.64
839	NASDAQ	OXLC	Fri, Jun 6, 2014	17.65	17.67	17.57	17.63
838	NASDAQ	OXLC	Thu, Jun 5, 2014	17.67	17.67	17.51	17.57
837	NASDAQ	OXLC	Wed, Jun 4, 2014	17.69	17.69	17.33	17.68
836	NASDAQ	OXLC	Tue, Jun 3, 2014	17.50	17.73	17.41	17.69
835	NASDAQ	OXLC	Mon, Jun 2, 2014	17.70	17.73	17.61	17.68
834	NASDAQ	OXLC	Fri, May 30, 2014	17.25	17.78	17.25	17.60
833	NASDAQ	OXLC	Thu, May 29, 2014	17.46	17.48	17.25	17.30
832	NASDAQ	OXLC	Wed, May 28, 2014	17.10	17.50	17.10	17.37
831	NASDAQ	OXLC	Tue, May 27, 2014	17.07	17.16	16.93	17.07
830	NASDAQ	OXLC	Fri, May 23, 2014	16.95	17.06	16.88	16.89
829	NASDAQ	OXLC	Thu, May 22, 2014	16.95	16.95	16.85	16.93
828	NASDAQ	OXLC	Wed, May 21, 2014	16.94	16.98	16.82	16.86
827	NASDAQ	OXLC	Tue, May 20, 2014	16.91	16.95	16.84	16.89
826	NASDAQ	OXLC	Mon, May 19, 2014	16.79	16.93	16.79	16.92
825	NASDAQ	OXLC	Fri, May 16, 2014	16.94	16.98	16.82	16.85
824	NASDAQ	OXLC	Thu, May 15, 2014	16.89	16.96	16.82	16.93
823	NASDAQ	OXLC	Wed, May 14, 2014	16.93	17.01	16.85	16.98
822	NASDAQ	OXLC	Tue, May 13, 2014	16.98	17.05	16.85	16.87
821	NASDAQ	OXLC	Mon, May 12, 2014	16.90	16.95	16.83	16.94
820	NASDAQ	OXLC	Fri, May 9, 2014	17.00	17.00	16.76	16.84
819	NASDAQ	OXLC	Thu, May 8, 2014	16.89	16.98	16.83	16.92
818	NASDAQ	OXLC	Wed, May 7, 2014	16.95	16.95	16.82	16.83
817	NASDAQ	OXLC	Tue, May 6, 2014	16.88	16.95	16.81	16.89
816	NASDAQ	OXLC	Mon, May 5, 2014	16.87	16.98	16.85	16.88
815	NASDAQ	OXLC	Fri, May 2, 2014	16.90	17.00	16.85	16.87
814	NASDAQ	OXLC	Thu, May 1, 2014	16.82	17.10	16.82	16.94
813	NASDAQ	OXLC	Wed, Apr 30, 2014	16.84	17.00	16.84	16.96
812	NASDAQ	OXLC	Tue, Apr 29, 2014	16.76	16.99	16.75	16.91
811	NASDAQ	OXLC	Mon, Apr 28, 2014	16.98	17.10	16.74	16.88
810	NASDAQ	OXLC	Fri, Apr 25, 2014	16.85	16.95	16.83	16.92
809	NASDAQ	OXLC	Thu, Apr 24, 2014	16.93	16.95	16.80	16.82
808	NASDAQ	OXLC	Wed, Apr 23, 2014	16.85	16.90	16.80	16.89
807	NASDAQ	OXLC	Tue, Apr 22, 2014	16.77	16.94	16.76	16.86
806	NASDAQ	OXLC	Mon, Apr 21, 2014	16.85	16.85	16.67	16.73
805	NASDAQ	OXLC	Thu, Apr 17, 2014	16.55	16.84	16.53	16.79
804	NASDAQ	OXLC	Wed, Apr 16, 2014	16.78	16.80	16.55	16.63
803	NASDAQ	OXLC	Tue, Apr 15, 2014	16.70	16.78	16.57	16.64
802	NASDAQ	OXLC	Mon, Apr 14, 2014	16.80	16.82	16.65	16.66
801	NASDAQ	OXLC	Fri, Apr 11, 2014	16.79	16.80	16.65	16.75
800	NASDAQ	OXLC	Thu, Apr 10, 2014	16.85	16.88	16.67	16.77
799	NASDAQ	OXLC	Wed, Apr 9, 2014	16.83	16.85	16.57	16.79
798	NASDAQ	OXLC	Tue, Apr 8, 2014	16.65	16.83	16.64	16.77
797	NASDAQ	OXLC	Mon, Apr 7, 2014	16.53	16.73	16.52	16.64
796	NASDAQ	OXLC	Fri, Apr 4, 2014	16.69	16.80	16.51	16.56
795	NASDAQ	OXLC	Thu, Apr 3, 2014	16.80	16.83	16.66	16.69
794	NASDAQ	OXLC	Wed, Apr 2, 2014	16.74	16.79	16.65	16.74
793	NASDAQ	OXLC	Tue, Apr 1, 2014	16.79	16.80	16.62	16.78
792	NASDAQ	OXLC	Mon, Mar 31, 2014	16.80	16.80	16.52	16.70
791	NASDAQ	OXLC	Fri, Mar 28, 2014	16.58	16.80	16.55	16.76
790	NASDAQ	OXLC	Thu, Mar 27, 2014	16.45	16.70	16.45	16.51
789	NASDAQ	OXLC	Wed, Mar 26, 2014	16.50	16.73	16.50	16.54
788	NASDAQ	OXLC	Tue, Mar 25, 2014	16.44	16.59	16.44	16.49
787	NASDAQ	OXLC	Mon, Mar 24, 2014	16.70	16.70	16.40	16.40
786	NASDAQ	OXLC	Fri, Mar 21, 2014	16.69	16.79	16.60	16.67
785	NASDAQ	OXLC	Thu, Mar 20, 2014	16.60	16.74	16.43	16.66
784	NASDAQ	OXLC	Wed, Mar 19, 2014	16.60	16.82	16.46	16.61
783	NASDAQ	OXLC	Tue, Mar 18, 2014	16.49	16.65	16.46	16.61
782	NASDAQ	OXLC	Mon, Mar 17, 2014	16.34	16.47	16.27	16.44
781	NASDAQ	OXLC	Fri, Mar 14, 2014	15.95	16.30	15.94	16.26
780	NASDAQ	OXLC	Thu, Mar 13, 2014	16.38	16.45	15.90	16.00
779	NASDAQ	OXLC	Wed, Mar 12, 2014	16.90	17.04	16.80	16.95
778	NASDAQ	OXLC	Tue, Mar 11, 2014	17.00	17.04	16.75	16.75
777	NASDAQ	OXLC	Mon, Mar 10, 2014	17.83	17.97	17.71	17.80
776	NASDAQ	OXLC	Fri, Mar 7, 2014	17.71	17.80	17.54	17.75
775	NASDAQ	OXLC	Thu, Mar 6, 2014	17.83	17.95	17.51	17.52
774	NASDAQ	OXLC	Wed, Mar 5, 2014	18.28	18.28	17.78	17.83
773	NASDAQ	OXLC	Tue, Mar 4, 2014	17.79	18.28	17.78	18.16
772	NASDAQ	OXLC	Mon, Mar 3, 2014	17.91	17.94	17.69	17.78
771	NASDAQ	OXLC	Fri, Feb 28, 2014	17.84	17.84	17.66	17.70
770	NASDAQ	OXLC	Thu, Feb 27, 2014	17.70	17.87	17.67	17.79
769	NASDAQ	OXLC	Wed, Feb 26, 2014	17.97	18.00	17.13	17.66
768	NASDAQ	OXLC	Tue, Feb 25, 2014	18.00	18.04	17.97	17.97
767	NASDAQ	OXLC	Mon, Feb 24, 2014	18.20	18.20	17.95	18.00
766	NASDAQ	OXLC	Fri, Feb 21, 2014	18.53	18.55	18.00	18.01
765	NASDAQ	OXLC	Thu, Feb 20, 2014	18.95	18.99	18.47	18.47
764	NASDAQ	OXLC	Wed, Feb 19, 2014	17.78	19.18	17.68	18.83
763	NASDAQ	OXLC	Tue, Feb 18, 2014	17.66	17.80	17.65	17.80
762	NASDAQ	OXLC	Fri, Feb 14, 2014	17.69	17.70	17.56	17.64
761	NASDAQ	OXLC	Thu, Feb 13, 2014	17.85	17.85	17.54	17.65
760	NASDAQ	OXLC	Wed, Feb 12, 2014	17.75	17.77	17.66	17.72
759	NASDAQ	OXLC	Tue, Feb 11, 2014	17.79	17.93	17.75	17.85
758	NASDAQ	OXLC	Mon, Feb 10, 2014	17.55	17.78	17.40	17.69
757	NASDAQ	OXLC	Fri, Feb 7, 2014	17.70	17.99	17.56	17.57
756	NASDAQ	OXLC	Thu, Feb 6, 2014	17.95	17.98	17.60	17.73
755	NASDAQ	OXLC	Wed, Feb 5, 2014	17.79	17.90	17.56	17.77
754	NASDAQ	OXLC	Tue, Feb 4, 2014	17.50	17.94	17.50	17.88
753	NASDAQ	OXLC	Mon, Feb 3, 2014	17.56	17.65	17.50	17.56
752	NASDAQ	OXLC	Fri, Jan 31, 2014	17.74	17.74	17.50	17.64
751	NASDAQ	OXLC	Thu, Jan 30, 2014	17.95	18.00	17.75	17.91
750	NASDAQ	OXLC	Wed, Jan 29, 2014	17.77	17.95	17.60	17.85
749	NASDAQ	OXLC	Tue, Jan 28, 2014	17.63	17.99	17.63	17.80
748	NASDAQ	OXLC	Mon, Jan 27, 2014	17.74	17.78	17.55	17.65
747	NASDAQ	OXLC	Fri, Jan 24, 2014	17.79	18.00	17.62	17.73
746	NASDAQ	OXLC	Thu, Jan 23, 2014	17.81	17.82	17.50	17.65
745	NASDAQ	OXLC	Wed, Jan 22, 2014	17.98	17.98	17.76	17.76
744	NASDAQ	OXLC	Tue, Jan 21, 2014	17.74	17.99	17.71	17.73
743	NASDAQ	OXLC	Fri, Jan 17, 2014	17.80	18.07	17.55	17.86
742	NASDAQ	OXLC	Thu, Jan 16, 2014	17.55	17.88	17.36	17.73
741	NASDAQ	OXLC	Wed, Jan 15, 2014	17.39	17.56	17.37	17.55
740	NASDAQ	OXLC	Tue, Jan 14, 2014	17.44	17.53	17.29	17.30
739	NASDAQ	OXLC	Mon, Jan 13, 2014	17.40	17.72	17.10	17.48
738	NASDAQ	OXLC	Fri, Jan 10, 2014	17.40	17.97	17.40	17.47
737	NASDAQ	OXLC	Thu, Jan 9, 2014	17.97	18.76	17.50	17.50
736	NASDAQ	OXLC	Wed, Jan 8, 2014	18.00	18.08	17.76	17.84
735	NASDAQ	OXLC	Tue, Jan 7, 2014	17.53	18.12	17.53	17.98
734	NASDAQ	OXLC	Mon, Jan 6, 2014	17.64	18.05	17.45	17.61
733	NASDAQ	OXLC	Fri, Jan 3, 2014	17.65	17.65	17.41	17.53
732	NASDAQ	OXLC	Thu, Jan 2, 2014	17.33	17.55	17.25	17.55
731	NASDAQ	OXLC	Tue, Dec 31, 2013	17.45	17.46	17.26	17.34
730	NASDAQ	OXLC	Mon, Dec 30, 2013	17.35	17.42	17.20	17.38
729	NASDAQ	OXLC	Fri, Dec 27, 2013	17.40	17.42	17.22	17.33
728	NASDAQ	OXLC	Thu, Dec 26, 2013	17.38	17.42	17.20	17.41
727	NASDAQ	OXLC	Tue, Dec 24, 2013	17.20	17.33	17.20	17.29
726	NASDAQ	OXLC	Mon, Dec 23, 2013	17.32	17.35	17.00	17.24
725	NASDAQ	OXLC	Fri, Dec 20, 2013	16.93	17.28	16.81	17.03
724	NASDAQ	OXLC	Thu, Dec 19, 2013	17.05	17.07	16.98	17.01
723	NASDAQ	OXLC	Wed, Dec 18, 2013	16.83	17.35	16.75	16.98
722	NASDAQ	OXLC	Tue, Dec 17, 2013	16.81	17.01	16.56	16.95
721	NASDAQ	OXLC	Mon, Dec 16, 2013	17.09	17.30	16.80	16.92
720	NASDAQ	OXLC	Fri, Dec 13, 2013	17.04	17.45	16.88	17.08
719	NASDAQ	OXLC	Thu, Dec 12, 2013	17.35	17.62	16.95	16.98
718	NASDAQ	OXLC	Wed, Dec 11, 2013	17.13	17.70	17.00	17.45
717	NASDAQ	OXLC	Tue, Dec 10, 2013	17.11	17.24	17.07	17.13
716	NASDAQ	OXLC	Mon, Dec 9, 2013	17.10	17.18	17.00	17.00
715	NASDAQ	OXLC	Fri, Dec 6, 2013	17.09	17.25	16.98	17.02
714	NASDAQ	OXLC	Thu, Dec 5, 2013	17.10	17.12	16.95	17.07
713	NASDAQ	OXLC	Wed, Dec 4, 2013	16.88	17.17	16.87	16.96
712	NASDAQ	OXLC	Tue, Dec 3, 2013	16.91	17.23	16.71	16.80
711	NASDAQ	OXLC	Mon, Dec 2, 2013	17.30	17.68	17.00	17.00
710	NASDAQ	OXLC	Fri, Nov 29, 2013	16.85	17.27	16.85	17.09
709	NASDAQ	OXLC	Wed, Nov 27, 2013	16.29	16.90	16.27	16.80
708	NASDAQ	OXLC	Tue, Nov 26, 2013	15.96	16.10	15.95	16.10
707	NASDAQ	OXLC	Mon, Nov 25, 2013	15.96	15.96	15.90	15.95
706	NASDAQ	OXLC	Fri, Nov 22, 2013	15.94	15.96	15.90	15.96
705	NASDAQ	OXLC	Thu, Nov 21, 2013	15.81	15.95	15.77	15.93
704	NASDAQ	OXLC	Wed, Nov 20, 2013	15.93	15.93	15.76	15.86
703	NASDAQ	OXLC	Tue, Nov 19, 2013	15.98	15.98	15.80	15.84
702	NASDAQ	OXLC	Mon, Nov 18, 2013	16.00	16.00	15.88	15.97
701	NASDAQ	OXLC	Fri, Nov 15, 2013	15.98	16.00	15.71	16.00
700	NASDAQ	OXLC	Thu, Nov 14, 2013	15.85	15.98	15.85	15.94
699	NASDAQ	OXLC	Wed, Nov 13, 2013	15.65	15.81	15.65	15.79
698	NASDAQ	OXLC	Tue, Nov 12, 2013	15.80	15.86	15.64	15.69
697	NASDAQ	OXLC	Mon, Nov 11, 2013	15.80	16.00	15.66	15.99
696	NASDAQ	OXLC	Fri, Nov 8, 2013	15.65	15.99	15.63	15.82
695	NASDAQ	OXLC	Thu, Nov 7, 2013	16.00	16.00	15.66	15.69
694	NASDAQ	OXLC	Wed, Nov 6, 2013	15.77	15.90	15.65	15.90
693	NASDAQ	OXLC	Tue, Nov 5, 2013	15.76	16.00	15.53	15.77
692	NASDAQ	OXLC	Mon, Nov 4, 2013	15.61	15.76	15.54	15.76
691	NASDAQ	OXLC	Fri, Nov 1, 2013	15.50	15.61	15.50	15.50
690	NASDAQ	OXLC	Thu, Oct 31, 2013	15.59	15.64	15.50	15.50
689	NASDAQ	OXLC	Wed, Oct 30, 2013	15.52	15.65	15.50	15.52
688	NASDAQ	OXLC	Tue, Oct 29, 2013	15.65	15.76	15.56	15.56
687	NASDAQ	OXLC	Mon, Oct 28, 2013	15.54	15.65	15.50	15.63
686	NASDAQ	OXLC	Fri, Oct 25, 2013	15.61	15.68	15.50	15.59
685	NASDAQ	OXLC	Thu, Oct 24, 2013	15.50	15.65	15.50	15.61
684	NASDAQ	OXLC	Wed, Oct 23, 2013	15.31	15.68	15.26	15.52
683	NASDAQ	OXLC	Tue, Oct 22, 2013	15.68	15.75	15.55	15.69
682	NASDAQ	OXLC	Mon, Oct 21, 2013	15.60	15.76	15.59	15.68
681	NASDAQ	OXLC	Fri, Oct 18, 2013	15.49	15.70	15.45	15.60
680	NASDAQ	OXLC	Thu, Oct 17, 2013	15.55	15.84	15.40	15.53
679	NASDAQ	OXLC	Wed, Oct 16, 2013	15.33	15.59	15.21	15.43
678	NASDAQ	OXLC	Tue, Oct 15, 2013	15.29	15.35	15.21	15.26
677	NASDAQ	OXLC	Mon, Oct 14, 2013	15.35	15.35	15.12	15.31
676	NASDAQ	OXLC	Fri, Oct 11, 2013	15.11	15.29	15.10	15.29
675	NASDAQ	OXLC	Thu, Oct 10, 2013	15.07	15.25	15.05	15.24
674	NASDAQ	OXLC	Wed, Oct 9, 2013	14.92	15.34	14.91	15.25
673	NASDAQ	OXLC	Tue, Oct 8, 2013	15.01	15.08	14.90	15.05
672	NASDAQ	OXLC	Mon, Oct 7, 2013	15.10	15.10	14.76	14.95
671	NASDAQ	OXLC	Fri, Oct 4, 2013	15.12	15.18	15.05	15.05
670	NASDAQ	OXLC	Thu, Oct 3, 2013	15.38	15.47	15.12	15.17
669	NASDAQ	OXLC	Wed, Oct 2, 2013	15.30	15.39	15.10	15.38
668	NASDAQ	OXLC	Tue, Oct 1, 2013	15.50	15.75	15.01	15.34
667	NASDAQ	OXLC	Mon, Sep 30, 2013	15.50	15.50	15.28	15.34
666	NASDAQ	OXLC	Fri, Sep 27, 2013	15.32	15.50	15.32	15.44
665	NASDAQ	OXLC	Thu, Sep 26, 2013	15.29	15.49	15.28	15.32
664	NASDAQ	OXLC	Wed, Sep 25, 2013	15.05	15.50	14.95	15.29
663	NASDAQ	OXLC	Tue, Sep 24, 2013	15.14	15.31	15.00	15.00
662	NASDAQ	OXLC	Mon, Sep 23, 2013	15.25	15.25	14.95	15.05
661	NASDAQ	OXLC	Fri, Sep 20, 2013	15.30	15.35	15.26	15.30
660	NASDAQ	OXLC	Thu, Sep 19, 2013	15.45	15.48	14.96	15.38
659	NASDAQ	OXLC	Wed, Sep 18, 2013	15.51	15.58	15.40	15.53
658	NASDAQ	OXLC	Tue, Sep 17, 2013	15.82	15.84	15.52	15.60
657	NASDAQ	OXLC	Mon, Sep 16, 2013	15.84	15.84	15.78	15.82
656	NASDAQ	OXLC	Fri, Sep 13, 2013	15.76	15.82	15.76	15.80
655	NASDAQ	OXLC	Thu, Sep 12, 2013	15.84	15.84	15.50	15.79
654	NASDAQ	OXLC	Wed, Sep 11, 2013	16.06	16.20	16.06	16.08
653	NASDAQ	OXLC	Tue, Sep 10, 2013	16.00	16.14	16.00	16.12
652	NASDAQ	OXLC	Mon, Sep 9, 2013	16.14	16.15	15.99	16.01
651	NASDAQ	OXLC	Fri, Sep 6, 2013	16.02	16.15	15.95	16.10
650	NASDAQ	OXLC	Thu, Sep 5, 2013	16.03	16.15	15.95	15.95
649	NASDAQ	OXLC	Wed, Sep 4, 2013	16.00	16.17	15.95	15.96
648	NASDAQ	OXLC	Tue, Sep 3, 2013	15.98	16.20	15.90	15.96
647	NASDAQ	OXLC	Fri, Aug 30, 2013	15.90	15.98	15.86	15.90
646	NASDAQ	OXLC	Thu, Aug 29, 2013	15.90	16.00	15.85	15.85
645	NASDAQ	OXLC	Wed, Aug 28, 2013	15.95	16.04	15.86	15.91
644	NASDAQ	OXLC	Tue, Aug 27, 2013	15.99	16.11	15.82	15.85
643	NASDAQ	OXLC	Mon, Aug 26, 2013	16.00	16.18	15.95	15.95
642	NASDAQ	OXLC	Fri, Aug 23, 2013	15.98	16.19	15.91	16.07
641	NASDAQ	OXLC	Thu, Aug 22, 2013	16.06	16.06	15.96	16.03
640	NASDAQ	OXLC	Wed, Aug 21, 2013	15.96	16.09	15.96	16.07
639	NASDAQ	OXLC	Tue, Aug 20, 2013	16.08	16.19	15.95	15.95
638	NASDAQ	OXLC	Mon, Aug 19, 2013	16.00	16.09	15.98	16.03
637	NASDAQ	OXLC	Fri, Aug 16, 2013	16.00	16.00	15.88	15.96
636	NASDAQ	OXLC	Thu, Aug 15, 2013	16.06	16.06	15.85	15.95
635	NASDAQ	OXLC	Wed, Aug 14, 2013	16.09	16.18	16.00	16.00
634	NASDAQ	OXLC	Tue, Aug 13, 2013	16.07	16.18	16.06	16.08
633	NASDAQ	OXLC	Mon, Aug 12, 2013	16.01	16.20	16.00	16.01
632	NASDAQ	OXLC	Fri, Aug 9, 2013	16.27	16.27	16.00	16.01
631	NASDAQ	OXLC	Thu, Aug 8, 2013	16.20	16.23	16.01	16.22
630	NASDAQ	OXLC	Wed, Aug 7, 2013	16.12	16.14	15.91	16.13
629	NASDAQ	OXLC	Tue, Aug 6, 2013	16.12	16.28	16.00	16.05
628	NASDAQ	OXLC	Mon, Aug 5, 2013	16.19	16.25	16.10	16.15
627	NASDAQ	OXLC	Fri, Aug 2, 2013	16.12	16.20	16.05	16.10
626	NASDAQ	OXLC	Thu, Aug 1, 2013	16.17	16.35	16.05	16.05
625	NASDAQ	OXLC	Wed, Jul 31, 2013	16.27	16.27	16.02	16.03
624	NASDAQ	OXLC	Tue, Jul 30, 2013	16.15	16.26	16.01	16.26
623	NASDAQ	OXLC	Mon, Jul 29, 2013	16.18	16.15	16.08	16.08
622	NASDAQ	OXLC	Fri, Jul 26, 2013	16.10	16.27	16.05	16.24
621	NASDAQ	OXLC	Thu, Jul 25, 2013	16.25	16.40	15.90	16.29
620	NASDAQ	OXLC	Wed, Jul 24, 2013	16.43	16.50	16.25	16.26
619	NASDAQ	OXLC	Tue, Jul 23, 2013	16.24	16.48	16.24	16.48
618	NASDAQ	OXLC	Mon, Jul 22, 2013	16.26	16.50	16.25	16.40
617	NASDAQ	OXLC	Fri, Jul 19, 2013	16.34	16.40	16.33	16.33
616	NASDAQ	OXLC	Thu, Jul 18, 2013	16.34	16.39	16.26	16.34
615	NASDAQ	OXLC	Wed, Jul 17, 2013	16.50	16.50	16.35	16.40
614	NASDAQ	OXLC	Tue, Jul 16, 2013	16.24	16.40	16.17	16.40
613	NASDAQ	OXLC	Mon, Jul 15, 2013	16.35	16.35	16.01	16.21
612	NASDAQ	OXLC	Fri, Jul 12, 2013	16.26	16.38	16.15	16.30
611	NASDAQ	OXLC	Thu, Jul 11, 2013	16.08	16.35	15.84	16.26
610	NASDAQ	OXLC	Wed, Jul 10, 2013	16.07	16.35	16.07	16.26
609	NASDAQ	OXLC	Tue, Jul 9, 2013	16.37	16.40	15.95	16.30
608	NASDAQ	OXLC	Mon, Jul 8, 2013	16.10	16.44	16.10	16.24
607	NASDAQ	OXLC	Fri, Jul 5, 2013	16.47	16.64	16.10	16.14
606	NASDAQ	OXLC	Wed, Jul 3, 2013	16.29	16.72	16.29	16.30
605	NASDAQ	OXLC	Tue, Jul 2, 2013	16.68	16.65	16.29	16.29
604	NASDAQ	OXLC	Mon, Jul 1, 2013	16.59	16.75	16.55	16.64
603	NASDAQ	OXLC	Fri, Jun 28, 2013	16.59	16.60	16.32	16.55
602	NASDAQ	OXLC	Thu, Jun 27, 2013	16.24	16.39	16.15	16.37
601	NASDAQ	OXLC	Wed, Jun 26, 2013	16.39	16.43	16.26	16.26
600	NASDAQ	OXLC	Tue, Jun 25, 2013	15.65	16.67	15.59	16.42
599	NASDAQ	OXLC	Mon, Jun 24, 2013	15.50	15.63	15.25	15.55
598	NASDAQ	OXLC	Fri, Jun 21, 2013	15.72	15.87	15.52	15.69
597	NASDAQ	OXLC	Thu, Jun 20, 2013	16.50	16.50	15.55	15.78
596	NASDAQ	OXLC	Wed, Jun 19, 2013	16.49	16.50	16.06	16.48
595	NASDAQ	OXLC	Tue, Jun 18, 2013	16.17	16.61	16.16	16.40
594	NASDAQ	OXLC	Mon, Jun 17, 2013	16.06	16.45	15.95	16.17
593	NASDAQ	OXLC	Fri, Jun 14, 2013	15.70	16.20	15.60	15.91
592	NASDAQ	OXLC	Thu, Jun 13, 2013	16.08	16.24	15.15	15.77
591	NASDAQ	OXLC	Wed, Jun 12, 2013	16.80	17.05	16.08	16.08
590	NASDAQ	OXLC	Tue, Jun 11, 2013	17.10	17.35	16.95	16.97
589	NASDAQ	OXLC	Mon, Jun 10, 2013	17.09	17.15	16.94	17.12
588	NASDAQ	OXLC	Fri, Jun 7, 2013	17.00	17.06	16.95	16.97
587	NASDAQ	OXLC	Thu, Jun 6, 2013	17.09	17.14	16.84	16.97
586	NASDAQ	OXLC	Wed, Jun 5, 2013	17.19	17.19	16.91	17.05
585	NASDAQ	OXLC	Tue, Jun 4, 2013	17.06	17.20	16.90	17.14
584	NASDAQ	OXLC	Mon, Jun 3, 2013	16.86	17.22	16.80	16.90
583	NASDAQ	OXLC	Fri, May 31, 2013	17.18	17.23	17.03	17.03
582	NASDAQ	OXLC	Thu, May 30, 2013	17.06	17.23	16.76	17.14
581	NASDAQ	OXLC	Wed, May 29, 2013	17.03	17.20	16.80	17.03
580	NASDAQ	OXLC	Tue, May 28, 2013	17.18	17.41	16.95	16.99
579	NASDAQ	OXLC	Fri, May 24, 2013	17.51	17.57	16.87	17.10
578	NASDAQ	OXLC	Thu, May 23, 2013	17.37	17.67	16.80	17.33
577	NASDAQ	OXLC	Wed, May 22, 2013	17.71	18.56	17.45	17.68
576	NASDAQ	OXLC	Tue, May 21, 2013	17.60	17.80	17.49	17.70
575	NASDAQ	OXLC	Mon, May 20, 2013	17.35	17.64	17.30	17.61
574	NASDAQ	OXLC	Fri, May 17, 2013	17.15	17.35	17.05	17.32
573	NASDAQ	OXLC	Thu, May 16, 2013	17.15	17.15	16.80	16.91
572	NASDAQ	OXLC	Wed, May 15, 2013	17.15	17.27	17.08	17.09
571	NASDAQ	OXLC	Tue, May 14, 2013	17.15	17.15	17.01	17.11
570	NASDAQ	OXLC	Mon, May 13, 2013	16.90	17.15	16.85	17.10
569	NASDAQ	OXLC	Fri, May 10, 2013	17.05	17.05	16.90	16.90
568	NASDAQ	OXLC	Thu, May 9, 2013	17.18	17.05	16.90	16.99
567	NASDAQ	OXLC	Wed, May 8, 2013	17.00	17.17	17.00	17.00
566	NASDAQ	OXLC	Tue, May 7, 2013	17.10	17.13	16.87	17.00
565	NASDAQ	OXLC	Mon, May 6, 2013	16.85	17.09	16.80	17.01
564	NASDAQ	OXLC	Fri, May 3, 2013	16.75	16.85	16.67	16.84
563	NASDAQ	OXLC	Thu, May 2, 2013	16.75	16.75	16.67	16.75
562	NASDAQ	OXLC	Wed, May 1, 2013	16.65	16.79	16.60	16.72
561	NASDAQ	OXLC	Tue, Apr 30, 2013	16.65	16.73	16.61	16.66
560	NASDAQ	OXLC	Mon, Apr 29, 2013	16.60	16.65	16.60	16.64
559	NASDAQ	OXLC	Fri, Apr 26, 2013	16.68	16.96	16.56	16.58
558	NASDAQ	OXLC	Thu, Apr 25, 2013	16.45	16.96	16.42	16.67
557	NASDAQ	OXLC	Wed, Apr 24, 2013	16.33	16.50	16.33	16.49
556	NASDAQ	OXLC	Tue, Apr 23, 2013	16.25	16.44	16.10	16.33
555	NASDAQ	OXLC	Mon, Apr 22, 2013	16.22	16.22	16.15	16.18
554	NASDAQ	OXLC	Fri, Apr 19, 2013	16.19	16.22	16.10	16.22
553	NASDAQ	OXLC	Thu, Apr 18, 2013	15.89	16.13	15.87	16.03
552	NASDAQ	OXLC	Wed, Apr 17, 2013	15.93	16.14	15.88	16.00
551	NASDAQ	OXLC	Tue, Apr 16, 2013	16.03	16.21	16.00	16.08
550	NASDAQ	OXLC	Mon, Apr 15, 2013	16.12	16.21	15.88	15.88
549	NASDAQ	OXLC	Fri, Apr 12, 2013	16.25	16.25	16.09	16.09
548	NASDAQ	OXLC	Thu, Apr 11, 2013	16.11	16.20	16.10	16.20
547	NASDAQ	OXLC	Wed, Apr 10, 2013	16.29	16.29	16.10	16.19
546	NASDAQ	OXLC	Tue, Apr 9, 2013	16.10	16.25	16.06	16.20
545	NASDAQ	OXLC	Mon, Apr 8, 2013	15.98	16.10	15.95	16.10
544	NASDAQ	OXLC	Fri, Apr 5, 2013	15.87	16.00	15.75	15.98
543	NASDAQ	OXLC	Thu, Apr 4, 2013	15.78	16.04	15.62	15.82
542	NASDAQ	OXLC	Wed, Apr 3, 2013	15.92	16.00	15.70	15.80
541	NASDAQ	OXLC	Tue, Apr 2, 2013	16.05	16.05	15.88	15.88
540	NASDAQ	OXLC	Mon, Apr 1, 2013	16.07	16.09	15.71	15.85
539	NASDAQ	OXLC	Thu, Mar 28, 2013	16.10	16.12	15.98	15.98
538	NASDAQ	OXLC	Wed, Mar 27, 2013	15.91	16.00	15.76	15.90
537	NASDAQ	OXLC	Tue, Mar 26, 2013	15.85	16.15	15.81	16.00
536	NASDAQ	OXLC	Mon, Mar 25, 2013	15.88	15.90	15.67	15.72
535	NASDAQ	OXLC	Fri, Mar 22, 2013	15.91	15.91	15.60	15.72
534	NASDAQ	OXLC	Thu, Mar 21, 2013	15.57	15.89	15.42	15.85
533	NASDAQ	OXLC	Wed, Mar 20, 2013	15.61	15.74	15.51	15.69
532	NASDAQ	OXLC	Tue, Mar 19, 2013	15.70	15.70	15.48	15.49
531	NASDAQ	OXLC	Mon, Mar 18, 2013	15.40	15.69	15.40	15.58
530	NASDAQ	OXLC	Fri, Mar 15, 2013	15.43	15.58	15.42	15.47
529	NASDAQ	OXLC	Thu, Mar 14, 2013	15.70	15.74	15.40	15.41
528	NASDAQ	OXLC	Wed, Mar 13, 2013	15.85	15.92	15.62	15.62
527	NASDAQ	OXLC	Tue, Mar 12, 2013	16.30	16.30	16.17	16.18
526	NASDAQ	OXLC	Mon, Mar 11, 2013	16.22	16.30	16.22	16.30
525	NASDAQ	OXLC	Fri, Mar 8, 2013	16.27	16.27	16.15	16.22
524	NASDAQ	OXLC	Thu, Mar 7, 2013	16.17	16.23	16.09	16.19
523	NASDAQ	OXLC	Wed, Mar 6, 2013	16.20	16.20	15.91	16.16
522	NASDAQ	OXLC	Tue, Mar 5, 2013	16.09	16.15	16.00	16.15
521	NASDAQ	OXLC	Mon, Mar 4, 2013	15.77	15.87	15.68	15.87
520	NASDAQ	OXLC	Fri, Mar 1, 2013	15.47	15.82	15.45	15.65
519	NASDAQ	OXLC	Thu, Feb 28, 2013	15.48	15.70	15.48	15.48
518	NASDAQ	OXLC	Wed, Feb 27, 2013	15.25	15.87	15.25	15.51
517	NASDAQ	OXLC	Tue, Feb 26, 2013	15.07	15.33	15.06	15.12
516	NASDAQ	OXLC	Mon, Feb 25, 2013	15.84	15.84	15.08	15.11
515	NASDAQ	OXLC	Fri, Feb 22, 2013	15.55	15.74	15.51	15.65
514	NASDAQ	OXLC	Thu, Feb 21, 2013	15.75	15.75	15.42	15.50
513	NASDAQ	OXLC	Wed, Feb 20, 2013	15.80	15.94	15.80	15.80
512	NASDAQ	OXLC	Tue, Feb 19, 2013	15.83	15.90	15.40	15.79
511	NASDAQ	OXLC	Fri, Feb 15, 2013	15.51	15.60	15.35	15.40
510	NASDAQ	OXLC	Thu, Feb 14, 2013	15.74	15.74	15.40	15.43
509	NASDAQ	OXLC	Wed, Feb 13, 2013	15.75	15.75	15.40	15.52
508	NASDAQ	OXLC	Tue, Feb 12, 2013	15.48	15.90	15.40	15.72
507	NASDAQ	OXLC	Mon, Feb 11, 2013	15.49	15.60	15.35	15.38
506	NASDAQ	OXLC	Fri, Feb 8, 2013	15.20	16.11	15.18	15.36
505	NASDAQ	OXLC	Thu, Feb 7, 2013	15.09	15.20	15.08	15.20
504	NASDAQ	OXLC	Wed, Feb 6, 2013	15.10	15.28	15.00	15.08
503	NASDAQ	OXLC	Tue, Feb 5, 2013	15.44	15.44	14.99	15.05
502	NASDAQ	OXLC	Mon, Feb 4, 2013	15.40	15.40	15.07	15.08
501	NASDAQ	OXLC	Fri, Feb 1, 2013	15.32	15.32	15.09	15.24
500	NASDAQ	OXLC	Thu, Jan 31, 2013	15.16	15.30	15.16	15.30
499	NASDAQ	OXLC	Wed, Jan 30, 2013	15.25	15.33	15.15	15.16
498	NASDAQ	OXLC	Tue, Jan 29, 2013	15.25	15.45	15.25	15.26
497	NASDAQ	OXLC	Mon, Jan 28, 2013	15.40	15.50	15.29	15.29
496	NASDAQ	OXLC	Fri, Jan 25, 2013	15.47	15.49	15.34	15.44
495	NASDAQ	OXLC	Thu, Jan 24, 2013	15.53	15.53	15.21	15.32
494	NASDAQ	OXLC	Wed, Jan 23, 2013	15.43	15.52	15.39	15.50
493	NASDAQ	OXLC	Tue, Jan 22, 2013	15.39	15.45	15.23	15.37
492	NASDAQ	OXLC	Fri, Jan 18, 2013	15.30	15.64	15.11	15.23
491	NASDAQ	OXLC	Thu, Jan 17, 2013	15.11	15.30	15.11	15.16
490	NASDAQ	OXLC	Wed, Jan 16, 2013	15.22	15.35	15.10	15.14
489	NASDAQ	OXLC	Tue, Jan 15, 2013	15.40	15.87	15.40	15.75
488	NASDAQ	OXLC	Mon, Jan 14, 2013	15.54	15.79	15.42	15.61
487	NASDAQ	OXLC	Fri, Jan 11, 2013	15.50	15.70	15.27	15.49
486	NASDAQ	OXLC	Thu, Jan 10, 2013	15.37	15.49	15.25	15.46
485	NASDAQ	OXLC	Wed, Jan 9, 2013	15.08	15.60	15.08	15.25
484	NASDAQ	OXLC	Tue, Jan 8, 2013	15.61	15.88	15.03	15.18
483	NASDAQ	OXLC	Mon, Jan 7, 2013	15.93	15.94	15.66	15.86
482	NASDAQ	OXLC	Fri, Jan 4, 2013	15.68	15.85	15.53	15.83
481	NASDAQ	OXLC	Thu, Jan 3, 2013	15.55	15.73	15.55	15.67
480	NASDAQ	OXLC	Wed, Jan 2, 2013	15.50	15.74	15.35	15.70
479	NASDAQ	OXLC	Mon, Dec 31, 2012	14.97	15.39	14.70	15.39
478	NASDAQ	OXLC	Fri, Dec 28, 2012	15.20	15.28	14.80	14.81
477	NASDAQ	OXLC	Thu, Dec 27, 2012	15.36	15.45	15.30	15.30
476	NASDAQ	OXLC	Wed, Dec 26, 2012	15.50	15.65	15.39	15.40
475	NASDAQ	OXLC	Mon, Dec 24, 2012	15.64	15.64	15.50	15.50
474	NASDAQ	OXLC	Fri, Dec 21, 2012	15.45	15.70	15.45	15.69
473	NASDAQ	OXLC	Thu, Dec 20, 2012	15.42	15.75	15.42	15.68
472	NASDAQ	OXLC	Wed, Dec 19, 2012	15.69	15.70	15.51	15.69
471	NASDAQ	OXLC	Tue, Dec 18, 2012	15.68	15.70	15.51	15.70
470	NASDAQ	OXLC	Mon, Dec 17, 2012	15.64	15.85	15.46	15.57
469	NASDAQ	OXLC	Fri, Dec 14, 2012	15.69	15.69	15.36	15.44
468	NASDAQ	OXLC	Thu, Dec 13, 2012	15.89	16.06	15.60	15.79
467	NASDAQ	OXLC	Wed, Dec 12, 2012	16.10	16.40	16.05	16.29
466	NASDAQ	OXLC	Tue, Dec 11, 2012	15.93	16.25	15.93	16.23
465	NASDAQ	OXLC	Mon, Dec 10, 2012	16.09	16.23	15.90	15.91
464	NASDAQ	OXLC	Fri, Dec 7, 2012	15.75	15.94	15.73	15.92
463	NASDAQ	OXLC	Thu, Dec 6, 2012	15.80	15.97	15.78	15.94
462	NASDAQ	OXLC	Wed, Dec 5, 2012	16.03	16.05	15.85	15.85
461	NASDAQ	OXLC	Tue, Dec 4, 2012	16.29	16.29	15.85	16.10
460	NASDAQ	OXLC	Mon, Dec 3, 2012	16.34	16.34	16.11	16.25
459	NASDAQ	OXLC	Fri, Nov 30, 2012	16.16	16.20	16.05	16.09
458	NASDAQ	OXLC	Thu, Nov 29, 2012	15.95	16.25	15.93	16.06
457	NASDAQ	OXLC	Wed, Nov 28, 2012	15.68	15.97	15.68	15.97
456	NASDAQ	OXLC	Tue, Nov 27, 2012	15.71	15.98	15.69	15.86
455	NASDAQ	OXLC	Mon, Nov 26, 2012	15.83	15.95	15.68	15.74
454	NASDAQ	OXLC	Fri, Nov 23, 2012	15.77	15.79	15.75	15.79
453	NASDAQ	OXLC	Wed, Nov 21, 2012	15.59	15.97	15.57	15.71
452	NASDAQ	OXLC	Tue, Nov 20, 2012	15.64	15.80	15.59	15.76
451	NASDAQ	OXLC	Mon, Nov 19, 2012	15.93	16.00	15.51	15.59
450	NASDAQ	OXLC	Fri, Nov 16, 2012	15.56	15.88	15.45	15.65
449	NASDAQ	OXLC	Thu, Nov 15, 2012	16.00	16.08	15.26	15.29
448	NASDAQ	OXLC	Wed, Nov 14, 2012	16.42	16.46	16.00	16.01
447	NASDAQ	OXLC	Tue, Nov 13, 2012	16.25	16.65	16.25	16.49
446	NASDAQ	OXLC	Mon, Nov 12, 2012	16.50	16.72	16.20	16.42
445	NASDAQ	OXLC	Fri, Nov 9, 2012	16.16	16.80	16.12	16.49
444	NASDAQ	OXLC	Thu, Nov 8, 2012	16.30	16.38	16.13	16.19
443	NASDAQ	OXLC	Wed, Nov 7, 2012	16.40	16.54	16.11	16.32
442	NASDAQ	OXLC	Tue, Nov 6, 2012	16.15	16.75	16.10	16.46
441	NASDAQ	OXLC	Mon, Nov 5, 2012	15.76	16.30	15.76	16.16
440	NASDAQ	OXLC	Fri, Nov 2, 2012	15.95	15.99	15.95	15.99
439	NASDAQ	OXLC	Thu, Nov 1, 2012	15.94	16.05	15.92	15.95
438	NASDAQ	OXLC	Wed, Oct 31, 2012	15.74	15.84	15.65	15.78
437	NASDAQ	OXLC	Fri, Oct 26, 2012	15.75	15.79	15.52	15.72
436	NASDAQ	OXLC	Thu, Oct 25, 2012	15.79	15.79	15.75	15.75
435	NASDAQ	OXLC	Wed, Oct 24, 2012	15.78	15.97	15.75	15.88
434	NASDAQ	OXLC	Tue, Oct 23, 2012	15.84	15.99	15.75	15.81
433	NASDAQ	OXLC	Mon, Oct 22, 2012	15.98	16.19	15.72	15.97
432	NASDAQ	OXLC	Fri, Oct 19, 2012	15.77	15.90	15.76	15.90
431	NASDAQ	OXLC	Thu, Oct 18, 2012	15.98	16.18	15.73	15.77
430	NASDAQ	OXLC	Wed, Oct 17, 2012	16.10	16.10	15.95	15.98
429	NASDAQ	OXLC	Tue, Oct 16, 2012	15.83	16.00	15.83	16.00
428	NASDAQ	OXLC	Mon, Oct 15, 2012	15.80	16.29	15.71	15.82
427	NASDAQ	OXLC	Fri, Oct 12, 2012	15.99	15.99	15.76	15.94
426	NASDAQ	OXLC	Thu, Oct 11, 2012	16.00	16.00	15.72	15.91
425	NASDAQ	OXLC	Wed, Oct 10, 2012	15.84	15.96	15.71	15.79
424	NASDAQ	OXLC	Tue, Oct 9, 2012	15.84	15.84	15.75	15.76
423	NASDAQ	OXLC	Mon, Oct 8, 2012	15.67	15.75	15.67	15.75
422	NASDAQ	OXLC	Fri, Oct 5, 2012	15.84	15.84	15.61	15.67
421	NASDAQ	OXLC	Thu, Oct 4, 2012	15.69	15.95	15.69	15.84
420	NASDAQ	OXLC	Wed, Oct 3, 2012	15.90	15.90	15.60	15.69
419	NASDAQ	OXLC	Tue, Oct 2, 2012	15.85	15.95	15.81	15.85
418	NASDAQ	OXLC	Mon, Oct 1, 2012	15.53	15.95	15.49	15.60
417	NASDAQ	OXLC	Fri, Sep 28, 2012	15.94	15.96	15.10	15.30
416	NASDAQ	OXLC	Thu, Sep 27, 2012	15.75	15.75	15.51	15.57
415	NASDAQ	OXLC	Wed, Sep 26, 2012	15.70	15.70	15.38	15.68
414	NASDAQ	OXLC	Tue, Sep 25, 2012	15.87	16.09	15.51	15.56
413	NASDAQ	OXLC	Mon, Sep 24, 2012	15.55	15.92	15.51	15.56
412	NASDAQ	OXLC	Fri, Sep 21, 2012	15.15	15.89	15.08	15.47
411	NASDAQ	OXLC	Thu, Sep 20, 2012	15.35	15.35	15.01	15.06
410	NASDAQ	OXLC	Wed, Sep 19, 2012	15.70	15.70	15.30	15.50
409	NASDAQ	OXLC	Tue, Sep 18, 2012	15.96	15.96	15.59	15.72
408	NASDAQ	OXLC	Mon, Sep 17, 2012	16.05	16.05	15.78	15.94
407	NASDAQ	OXLC	Fri, Sep 14, 2012	16.15	16.30	16.01	16.08
406	NASDAQ	OXLC	Thu, Sep 13, 2012	16.10	16.30	15.72	16.00
405	NASDAQ	OXLC	Wed, Sep 12, 2012	14.66	16.42	14.66	16.19
404	NASDAQ	OXLC	Tue, Sep 11, 2012	16.50	16.75	16.37	16.59
403	NASDAQ	OXLC	Mon, Sep 10, 2012	16.45	16.79	16.25	16.40
402	NASDAQ	OXLC	Fri, Sep 7, 2012	16.22	16.50	16.00	16.36
401	NASDAQ	OXLC	Thu, Sep 6, 2012	16.01	16.46	16.00	16.19
400	NASDAQ	OXLC	Wed, Sep 5, 2012	15.74	16.12	15.65	16.00
399	NASDAQ	OXLC	Tue, Sep 4, 2012	15.60	15.74	15.47	15.74
398	NASDAQ	OXLC	Fri, Aug 31, 2012	15.30	15.60	15.30	15.60
397	NASDAQ	OXLC	Thu, Aug 30, 2012	15.33	15.50	15.30	15.37
396	NASDAQ	OXLC	Wed, Aug 29, 2012	15.44	15.63	15.19	15.47
395	NASDAQ	OXLC	Tue, Aug 28, 2012	15.23	15.30	15.11	15.30
394	NASDAQ	OXLC	Mon, Aug 27, 2012	15.12	15.15	15.03	15.14
393	NASDAQ	OXLC	Fri, Aug 24, 2012	15.12	15.14	14.70	14.93
392	NASDAQ	OXLC	Thu, Aug 23, 2012	15.02	15.24	15.00	15.02
391	NASDAQ	OXLC	Wed, Aug 22, 2012	14.99	15.13	14.96	15.01
390	NASDAQ	OXLC	Tue, Aug 21, 2012	14.90	14.99	14.80	14.96
389	NASDAQ	OXLC	Mon, Aug 20, 2012	14.90	14.99	14.85	14.87
388	NASDAQ	OXLC	Fri, Aug 17, 2012	14.90	14.90	14.70	14.90
387	NASDAQ	OXLC	Thu, Aug 16, 2012	14.68	14.85	14.50	14.70
386	NASDAQ	OXLC	Wed, Aug 15, 2012	14.89	14.90	14.62	14.66
385	NASDAQ	OXLC	Tue, Aug 14, 2012	14.88	14.90	14.70	14.80
384	NASDAQ	OXLC	Mon, Aug 13, 2012	14.90	14.90	14.60	14.85
383	NASDAQ	OXLC	Fri, Aug 10, 2012	14.86	14.90	14.65	14.88
382	NASDAQ	OXLC	Thu, Aug 9, 2012	14.75	14.90	14.75	14.89
381	NASDAQ	OXLC	Wed, Aug 8, 2012	14.55	14.75	14.55	14.74
380	NASDAQ	OXLC	Tue, Aug 7, 2012	14.60	14.75	14.59	14.60
379	NASDAQ	OXLC	Mon, Aug 6, 2012	14.75	14.75	14.55	14.60
378	NASDAQ	OXLC	Fri, Aug 3, 2012	14.64	14.75	14.45	14.70
377	NASDAQ	OXLC	Thu, Aug 2, 2012	14.64	14.75	14.30	14.48
376	NASDAQ	OXLC	Wed, Aug 1, 2012	14.65	14.75	14.30	14.61
375	NASDAQ	OXLC	Tue, Jul 31, 2012	14.41	14.74	14.20	14.70
374	NASDAQ	OXLC	Mon, Jul 30, 2012	14.80	14.80	14.51	14.52
373	NASDAQ	OXLC	Fri, Jul 27, 2012	14.62	14.84	14.47	14.80
372	NASDAQ	OXLC	Thu, Jul 26, 2012	14.62	14.75	14.46	14.74
371	NASDAQ	OXLC	Wed, Jul 25, 2012	14.51	14.59	14.47	14.47
370	NASDAQ	OXLC	Tue, Jul 24, 2012	14.53	14.69	14.40	14.46
369	NASDAQ	OXLC	Mon, Jul 23, 2012	14.60	14.74	14.40	14.73
368	NASDAQ	OXLC	Fri, Jul 20, 2012	14.60	14.71	14.60	14.70
367	NASDAQ	OXLC	Thu, Jul 19, 2012	14.75	14.89	14.51	14.71
366	NASDAQ	OXLC	Wed, Jul 18, 2012	14.53	14.53	14.46	14.49
365	NASDAQ	OXLC	Tue, Jul 17, 2012	14.50	14.98	14.30	14.50
364	NASDAQ	OXLC	Mon, Jul 16, 2012	14.40	14.50	14.40	14.41
363	NASDAQ	OXLC	Fri, Jul 13, 2012	14.43	14.45	14.30	14.40
362	NASDAQ	OXLC	Thu, Jul 12, 2012	14.34	14.50	14.30	14.35
361	NASDAQ	OXLC	Wed, Jul 11, 2012	14.48	14.49	14.30	14.40
360	NASDAQ	OXLC	Tue, Jul 10, 2012	14.35	14.50	14.35	14.35
359	NASDAQ	OXLC	Mon, Jul 9, 2012	14.39	14.41	14.31	14.32
358	NASDAQ	OXLC	Fri, Jul 6, 2012	14.20	14.32	14.20	14.27
357	NASDAQ	OXLC	Thu, Jul 5, 2012	14.19	14.39	14.05	14.20
356	NASDAQ	OXLC	Tue, Jul 3, 2012	14.20	14.20	14.19	14.19
355	NASDAQ	OXLC	Mon, Jul 2, 2012	14.26	14.37	14.00	14.10
354	NASDAQ	OXLC	Fri, Jun 29, 2012	14.84	14.84	14.10	14.12
353	NASDAQ	OXLC	Thu, Jun 28, 2012	14.12	14.29	14.12	14.16
352	NASDAQ	OXLC	Wed, Jun 27, 2012	14.11	14.23	14.05	14.19
351	NASDAQ	OXLC	Tue, Jun 26, 2012	14.14	14.39	14.01	14.14
350	NASDAQ	OXLC	Mon, Jun 25, 2012	14.00	14.10	13.85	14.10
349	NASDAQ	OXLC	Fri, Jun 22, 2012	14.14	14.14	13.86	14.00
348	NASDAQ	OXLC	Thu, Jun 21, 2012	13.87	14.00	13.85	13.92
347	NASDAQ	OXLC	Wed, Jun 20, 2012	14.10	14.10	13.97	13.97
346	NASDAQ	OXLC	Tue, Jun 19, 2012	13.93	14.13	13.80	14.01
345	NASDAQ	OXLC	Mon, Jun 18, 2012	13.91	14.20	13.86	13.92
344	NASDAQ	OXLC	Fri, Jun 15, 2012	13.90	14.10	13.90	14.00
343	NASDAQ	OXLC	Thu, Jun 14, 2012	13.87	14.00	13.84	13.95
342	NASDAQ	OXLC	Wed, Jun 13, 2012	13.86	14.27	13.78	13.87
341	NASDAQ	OXLC	Tue, Jun 12, 2012	14.49	14.65	14.26	14.26
340	NASDAQ	OXLC	Mon, Jun 11, 2012	14.42	14.44	14.00	14.43
339	NASDAQ	OXLC	Fri, Jun 8, 2012	14.24	14.59	14.22	14.29
338	NASDAQ	OXLC	Thu, Jun 7, 2012	14.60	14.60	14.14	14.21
337	NASDAQ	OXLC	Wed, Jun 6, 2012	14.37	14.65	14.35	14.57
336	NASDAQ	OXLC	Tue, Jun 5, 2012	14.10	14.26	13.97	14.25
335	NASDAQ	OXLC	Mon, Jun 4, 2012	13.90	14.80	13.83	14.58
334	NASDAQ	OXLC	Fri, Jun 1, 2012	13.85	13.91	13.80	13.80
333	NASDAQ	OXLC	Thu, May 31, 2012	13.98	14.00	13.95	13.98
332	NASDAQ	OXLC	Wed, May 30, 2012	13.94	13.99	13.93	13.97
331	NASDAQ	OXLC	Tue, May 29, 2012	13.80	13.93	13.80	13.93
330	NASDAQ	OXLC	Fri, May 25, 2012	13.75	13.79	13.51	13.64
329	NASDAQ	OXLC	Thu, May 24, 2012	13.79	13.80	13.78	13.79
328	NASDAQ	OXLC	Wed, May 23, 2012	13.74	13.80	13.49	13.80
327	NASDAQ	OXLC	Tue, May 22, 2012	13.72	13.93	13.57	13.85
326	NASDAQ	OXLC	Mon, May 21, 2012	13.56	13.80	13.56	13.60
325	NASDAQ	OXLC	Fri, May 18, 2012	13.72	13.79	13.55	13.60
324	NASDAQ	OXLC	Thu, May 17, 2012	13.75	13.80	13.69	13.71
323	NASDAQ	OXLC	Wed, May 16, 2012	13.75	13.75	13.61	13.66
322	NASDAQ	OXLC	Tue, May 15, 2012	14.11	14.11	13.76	13.76
321	NASDAQ	OXLC	Mon, May 14, 2012	13.90	13.97	13.80	13.91
320	NASDAQ	OXLC	Fri, May 11, 2012	14.00	14.00	13.80	13.94
319	NASDAQ	OXLC	Thu, May 10, 2012	13.75	14.25	13.71	13.98
318	NASDAQ	OXLC	Wed, May 9, 2012	13.65	13.73	13.61	13.73
317	NASDAQ	OXLC	Tue, May 8, 2012	13.78	13.78	13.68	13.68
316	NASDAQ	OXLC	Mon, May 7, 2012	13.74	13.80	13.60	13.77
315	NASDAQ	OXLC	Fri, May 4, 2012	13.75	13.81	13.75	13.75
314	NASDAQ	OXLC	Thu, May 3, 2012	13.75	13.81	13.74	13.80
313	NASDAQ	OXLC	Wed, May 2, 2012	13.78	13.80	13.71	13.71
312	NASDAQ	OXLC	Tue, May 1, 2012	13.80	13.85	13.74	13.80
311	NASDAQ	OXLC	Mon, Apr 30, 2012	13.85	13.92	13.80	13.80
310	NASDAQ	OXLC	Fri, Apr 27, 2012	13.80	13.88	13.79	13.80
309	NASDAQ	OXLC	Thu, Apr 26, 2012	13.78	13.90	13.78	13.80
308	NASDAQ	OXLC	Wed, Apr 25, 2012	13.99	13.99	13.85	13.90
307	NASDAQ	OXLC	Tue, Apr 24, 2012	13.93	13.95	13.75	13.90
306	NASDAQ	OXLC	Mon, Apr 23, 2012	13.75	13.87	13.75	13.75
305	NASDAQ	OXLC	Fri, Apr 20, 2012	13.97	13.99	13.76	13.80
304	NASDAQ	OXLC	Thu, Apr 19, 2012	13.78	13.78	13.77	13.77
303	NASDAQ	OXLC	Wed, Apr 18, 2012	13.81	13.89	13.75	13.76
302	NASDAQ	OXLC	Tue, Apr 17, 2012	13.98	14.00	13.95	13.96
301	NASDAQ	OXLC	Mon, Apr 16, 2012	14.15	14.15	13.75	13.76
300	NASDAQ	OXLC	Fri, Apr 13, 2012	13.93	14.14	13.93	13.97
299	NASDAQ	OXLC	Thu, Apr 12, 2012	13.90	14.28	13.87	14.00
298	NASDAQ	OXLC	Wed, Apr 11, 2012	13.85	13.90	13.76	13.85
297	NASDAQ	OXLC	Tue, Apr 10, 2012	13.71	13.83	13.71	13.75
296	NASDAQ	OXLC	Mon, Apr 9, 2012	14.16	14.16	13.53	13.85
295	NASDAQ	OXLC	Thu, Apr 5, 2012	14.32	14.79	14.32	14.52
294	NASDAQ	OXLC	Wed, Apr 4, 2012	14.80	14.80	13.95	14.65
293	NASDAQ	OXLC	Tue, Apr 3, 2012	15.00	15.00	14.31	14.80
292	NASDAQ	OXLC	Mon, Apr 2, 2012	14.71	15.00	14.71	15.00
291	NASDAQ	OXLC	Fri, Mar 30, 2012	14.78	15.29	14.44	14.60
290	NASDAQ	OXLC	Thu, Mar 29, 2012	15.01	15.46	14.70	14.70
289	NASDAQ	OXLC	Wed, Mar 28, 2012	15.95	15.95	15.25	15.25
288	NASDAQ	OXLC	Tue, Mar 27, 2012	15.41	16.00	15.41	15.90
287	NASDAQ	OXLC	Mon, Mar 26, 2012	15.35	15.39	15.30	15.33
286	NASDAQ	OXLC	Fri, Mar 23, 2012	15.60	15.60	15.35	15.50
285	NASDAQ	OXLC	Thu, Mar 22, 2012	16.10	16.30	15.70	15.70
284	NASDAQ	OXLC	Wed, Mar 21, 2012	15.98	16.16	15.91	16.04
283	NASDAQ	OXLC	Tue, Mar 20, 2012	16.00	16.22	15.98	16.00
282	NASDAQ	OXLC	Mon, Mar 19, 2012	15.56	16.11	15.41	16.09
281	NASDAQ	OXLC	Fri, Mar 16, 2012	15.60	15.89	15.28	15.89
280	NASDAQ	OXLC	Thu, Mar 15, 2012	15.36	15.71	15.29	15.46
279	NASDAQ	OXLC	Wed, Mar 14, 2012	15.43	16.00	15.03	15.75
278	NASDAQ	OXLC	Tue, Mar 13, 2012	15.91	16.30	15.88	16.10
277	NASDAQ	OXLC	Mon, Mar 12, 2012	16.23	16.41	15.50	15.91
276	NASDAQ	OXLC	Fri, Mar 9, 2012	16.23	16.23	16.00	16.22
275	NASDAQ	OXLC	Thu, Mar 8, 2012	16.50	16.50	15.98	16.25
274	NASDAQ	OXLC	Wed, Mar 7, 2012	15.83	16.39	15.76	16.17
273	NASDAQ	OXLC	Tue, Mar 6, 2012	16.00	16.40	15.80	16.40
272	NASDAQ	OXLC	Mon, Mar 5, 2012	15.96	16.00	15.60	16.00
271	NASDAQ	OXLC	Fri, Mar 2, 2012	16.00	16.00	15.58	15.58
270	NASDAQ	OXLC	Thu, Mar 1, 2012	16.00	16.00	15.61	15.91
269	NASDAQ	OXLC	Wed, Feb 29, 2012	15.77	16.00	15.77	16.00
268	NASDAQ	OXLC	Tue, Feb 28, 2012	15.77	15.78	15.76	15.78
267	NASDAQ	OXLC	Mon, Feb 27, 2012	15.66	15.78	15.55	15.77
266	NASDAQ	OXLC	Fri, Feb 24, 2012	15.75	15.75	15.56	15.75
265	NASDAQ	OXLC	Thu, Feb 23, 2012	15.74	15.75	15.71	15.75
264	NASDAQ	OXLC	Wed, Feb 22, 2012	15.70	15.75	15.63	15.74
263	NASDAQ	OXLC	Tue, Feb 21, 2012	15.91	15.91	15.61	15.75
262	NASDAQ	OXLC	Fri, Feb 17, 2012	15.70	15.80	15.68	15.80
261	NASDAQ	OXLC	Thu, Feb 16, 2012	15.73	15.73	15.65	15.65
260	NASDAQ	OXLC	Wed, Feb 15, 2012	15.73	15.73	15.50	15.69
259	NASDAQ	OXLC	Tue, Feb 14, 2012	15.58	15.75	15.50	15.73
258	NASDAQ	OXLC	Mon, Feb 13, 2012	15.39	15.68	15.38	15.68
257	NASDAQ	OXLC	Fri, Feb 10, 2012	15.38	15.70	15.38	15.68
256	NASDAQ	OXLC	Thu, Feb 9, 2012	15.70	15.70	15.61	15.69
255	NASDAQ	OXLC	Wed, Feb 8, 2012	15.56	15.65	15.55	15.64
254	NASDAQ	OXLC	Tue, Feb 7, 2012	15.60	15.60	15.56	15.56
253	NASDAQ	OXLC	Mon, Feb 6, 2012	15.40	15.55	15.40	15.55
252	NASDAQ	OXLC	Fri, Feb 3, 2012	15.50	15.52	15.36	15.48
251	NASDAQ	OXLC	Thu, Feb 2, 2012	15.23	15.50	15.01	15.50
250	NASDAQ	OXLC	Wed, Feb 1, 2012	15.40	15.40	15.20	15.20
249	NASDAQ	OXLC	Tue, Jan 31, 2012	15.40	15.40	15.00	15.39
248	NASDAQ	OXLC	Mon, Jan 30, 2012	15.10	15.27	15.00	15.27
247	NASDAQ	OXLC	Fri, Jan 27, 2012	14.60	15.01	14.60	15.00
246	NASDAQ	OXLC	Thu, Jan 26, 2012	14.69	14.75	14.60	14.75
245	NASDAQ	OXLC	Wed, Jan 25, 2012	14.70	14.70	14.50	14.61
244	NASDAQ	OXLC	Tue, Jan 24, 2012	14.52	14.70	14.52	14.69
243	NASDAQ	OXLC	Mon, Jan 23, 2012	14.34	14.70	14.30	14.70
242	NASDAQ	OXLC	Fri, Jan 20, 2012	14.73	14.73	14.40	14.41
241	NASDAQ	OXLC	Thu, Jan 19, 2012	15.10	15.20	14.50	14.50
240	NASDAQ	OXLC	Wed, Jan 18, 2012	15.00	15.10	14.98	15.10
239	NASDAQ	OXLC	Tue, Jan 17, 2012	15.00	15.00	14.89	14.89
238	NASDAQ	OXLC	Fri, Jan 13, 2012	14.85	14.93	14.21	14.84
237	NASDAQ	OXLC	Thu, Jan 12, 2012	14.70	14.75	14.40	14.75
236	NASDAQ	OXLC	Wed, Jan 11, 2012	14.01	14.59	14.01	14.59
235	NASDAQ	OXLC	Tue, Jan 10, 2012	14.15	14.35	13.98	14.35
234	NASDAQ	OXLC	Mon, Jan 9, 2012	13.56	14.15	13.56	14.00
233	NASDAQ	OXLC	Fri, Jan 6, 2012	13.55	13.92	13.45	13.85
232	NASDAQ	OXLC	Thu, Jan 5, 2012	13.75	14.00	13.39	13.56
231	NASDAQ	OXLC	Wed, Jan 4, 2012	13.49	13.70	13.44	13.70
230	NASDAQ	OXLC	Tue, Jan 3, 2012	13.45	13.61	13.30	13.60
229	NASDAQ	OXLC	Fri, Dec 30, 2011	13.40	13.45	13.30	13.32
228	NASDAQ	OXLC	Thu, Dec 29, 2011	13.60	13.64	13.23	13.40
227	NASDAQ	OXLC	Wed, Dec 28, 2011	13.73	13.75	13.35	13.37
226	NASDAQ	OXLC	Tue, Dec 27, 2011	13.35	14.00	13.35	13.50
225	NASDAQ	OXLC	Fri, Dec 23, 2011	13.39	13.45	13.17	13.36
224	NASDAQ	OXLC	Thu, Dec 22, 2011	13.23	13.58	13.21	13.58
223	NASDAQ	OXLC	Wed, Dec 21, 2011	13.11	13.42	13.11	13.15
222	NASDAQ	OXLC	Tue, Dec 20, 2011	13.10	13.69	13.10	13.22
221	NASDAQ	OXLC	Mon, Dec 19, 2011	13.39	13.41	13.10	13.10
220	NASDAQ	OXLC	Fri, Dec 16, 2011	13.60	13.60	13.41	13.55
219	NASDAQ	OXLC	Thu, Dec 15, 2011	13.60	13.74	13.55	13.55
218	NASDAQ	OXLC	Wed, Dec 14, 2011	13.98	13.99	13.60	13.80
217	NASDAQ	OXLC	Tue, Dec 13, 2011	14.98	14.98	14.35	14.49
216	NASDAQ	OXLC	Mon, Dec 12, 2011	14.20	14.39	14.10	14.26
215	NASDAQ	OXLC	Fri, Dec 9, 2011	13.93	14.20	13.56	14.20
214	NASDAQ	OXLC	Thu, Dec 8, 2011	13.55	13.99	13.55	13.95
213	NASDAQ	OXLC	Wed, Dec 7, 2011	13.89	13.89	13.57	13.57
212	NASDAQ	OXLC	Tue, Dec 6, 2011	13.55	13.96	13.55	13.58
211	NASDAQ	OXLC	Mon, Dec 5, 2011	13.58	13.94	13.29	13.66
210	NASDAQ	OXLC	Fri, Dec 2, 2011	13.55	13.55	13.06	13.45
209	NASDAQ	OXLC	Thu, Dec 1, 2011	13.47	13.51	13.22	13.22
208	NASDAQ	OXLC	Wed, Nov 30, 2011	13.44	13.65	12.99	13.45
207	NASDAQ	OXLC	Tue, Nov 29, 2011	13.46	13.50	13.12	13.14
206	NASDAQ	OXLC	Mon, Nov 28, 2011	13.53	13.67	12.76	13.50
205	NASDAQ	OXLC	Fri, Nov 25, 2011	13.03	13.83	13.03	13.10
204	NASDAQ	OXLC	Wed, Nov 23, 2011	13.05	13.61	13.04	13.25
203	NASDAQ	OXLC	Tue, Nov 22, 2011	13.02	13.62	13.00	13.06
202	NASDAQ	OXLC	Mon, Nov 21, 2011	13.28	13.28	12.90	12.95
201	NASDAQ	OXLC	Fri, Nov 18, 2011	13.05	13.51	13.00	13.38
200	NASDAQ	OXLC	Thu, Nov 17, 2011	13.28	13.28	13.00	13.00
199	NASDAQ	OXLC	Wed, Nov 16, 2011	13.70	13.75	13.01	13.09
198	NASDAQ	OXLC	Tue, Nov 15, 2011	13.95	13.95	13.45	13.55
197	NASDAQ	OXLC	Mon, Nov 14, 2011	13.37	13.91	13.37	13.76
196	NASDAQ	OXLC	Fri, Nov 11, 2011	13.70	13.77	13.28	13.37
195	NASDAQ	OXLC	Thu, Nov 10, 2011	13.77	14.22	13.70	13.70
194	NASDAQ	OXLC	Wed, Nov 9, 2011	13.89	14.20	13.89	14.00
193	NASDAQ	OXLC	Tue, Nov 8, 2011	14.11	14.14	13.75	14.00
192	NASDAQ	OXLC	Mon, Nov 7, 2011	14.12	14.24	13.76	14.03
191	NASDAQ	OXLC	Fri, Nov 4, 2011	14.00	14.20	13.95	14.02
190	NASDAQ	OXLC	Thu, Nov 3, 2011	14.22	14.22	13.80	14.10
189	NASDAQ	OXLC	Wed, Nov 2, 2011	13.93	14.24	13.75	14.10
188	NASDAQ	OXLC	Tue, Nov 1, 2011	14.05	14.24	13.79	13.86
187	NASDAQ	OXLC	Mon, Oct 31, 2011	14.21	14.22	13.98	14.02
186	NASDAQ	OXLC	Fri, Oct 28, 2011	14.10	14.24	13.94	14.00
185	NASDAQ	OXLC	Thu, Oct 27, 2011	14.22	14.22	13.72	14.10
184	NASDAQ	OXLC	Wed, Oct 26, 2011	13.95	14.20	13.95	13.97
183	NASDAQ	OXLC	Tue, Oct 25, 2011	14.00	14.24	13.75	14.24
182	NASDAQ	OXLC	Mon, Oct 24, 2011	13.69	14.00	13.69	14.00
181	NASDAQ	OXLC	Fri, Oct 21, 2011	13.89	13.96	13.60	13.69
180	NASDAQ	OXLC	Thu, Oct 20, 2011	13.78	13.99	13.66	13.69
179	NASDAQ	OXLC	Wed, Oct 19, 2011	13.74	13.77	13.68	13.68
178	NASDAQ	OXLC	Tue, Oct 18, 2011	13.70	13.77	13.52	13.76
177	NASDAQ	OXLC	Mon, Oct 17, 2011	13.51	13.77	13.51	13.77
176	NASDAQ	OXLC	Fri, Oct 14, 2011	13.78	13.78	13.50	13.78
175	NASDAQ	OXLC	Thu, Oct 13, 2011	13.22	13.33	13.22	13.33
174	NASDAQ	OXLC	Wed, Oct 12, 2011	12.93	13.31	12.93	13.17
173	NASDAQ	OXLC	Tue, Oct 11, 2011	12.77	12.87	12.70	12.86
172	NASDAQ	OXLC	Mon, Oct 10, 2011	12.46	13.00	12.45	12.61
171	NASDAQ	OXLC	Fri, Oct 7, 2011	12.60	12.98	12.38	12.91
170	NASDAQ	OXLC	Thu, Oct 6, 2011	12.70	13.05	12.70	12.88
169	NASDAQ	OXLC	Wed, Oct 5, 2011	12.96	12.96	12.42	12.70
168	NASDAQ	OXLC	Tue, Oct 4, 2011	12.20	13.51	12.06	12.73
167	NASDAQ	OXLC	Mon, Oct 3, 2011	13.79	13.79	12.55	13.13
166	NASDAQ	OXLC	Fri, Sep 30, 2011	13.63	13.64	13.34	13.64
165	NASDAQ	OXLC	Thu, Sep 29, 2011	13.65	13.65	13.35	13.42
164	NASDAQ	OXLC	Wed, Sep 28, 2011	13.90	13.90	13.65	13.65
163	NASDAQ	OXLC	Tue, Sep 27, 2011	13.57	13.99	13.20	13.83
162	NASDAQ	OXLC	Mon, Sep 26, 2011	13.99	13.99	13.05	13.39
161	NASDAQ	OXLC	Fri, Sep 23, 2011	13.53	14.52	13.53	13.57
160	NASDAQ	OXLC	Thu, Sep 22, 2011	14.03	14.03	13.70	13.70
159	NASDAQ	OXLC	Wed, Sep 21, 2011	14.25	14.65	13.71	14.29
158	NASDAQ	OXLC	Tue, Sep 20, 2011	14.72	14.72	13.13	14.33
157	NASDAQ	OXLC	Mon, Sep 19, 2011	14.87	15.00	14.76	14.76
156	NASDAQ	OXLC	Fri, Sep 16, 2011	14.98	15.00	14.75	14.82
155	NASDAQ	OXLC	Thu, Sep 15, 2011	14.75	15.00	14.57	14.74
154	NASDAQ	OXLC	Wed, Sep 14, 2011	14.89	14.89	14.71	14.84
153	NASDAQ	OXLC	Tue, Sep 13, 2011	15.24	15.24	15.00	15.01
152	NASDAQ	OXLC	Mon, Sep 12, 2011	15.24	15.24	14.95	15.13
151	NASDAQ	OXLC	Fri, Sep 9, 2011	15.25	15.25	15.25	15.25
150	NASDAQ	OXLC	Thu, Sep 8, 2011	15.25	15.39	15.25	15.39
149	NASDAQ	OXLC	Wed, Sep 7, 2011	15.50	15.50	15.15	15.35
148	NASDAQ	OXLC	Tue, Sep 6, 2011	15.55	15.75	15.08	15.24
147	NASDAQ	OXLC	Fri, Sep 2, 2011	15.67	15.95	15.66	15.95
146	NASDAQ	OXLC	Thu, Sep 1, 2011	15.99	16.19	15.99	16.14
145	NASDAQ	OXLC	Wed, Aug 31, 2011	15.31	16.26	15.31	16.00
144	NASDAQ	OXLC	Tue, Aug 30, 2011	15.35	15.35	15.34	15.34
143	NASDAQ	OXLC	Mon, Aug 29, 2011	15.29	15.89	15.29	15.67
142	NASDAQ	OXLC	Fri, Aug 26, 2011	16.18	16.18	15.26	15.35
141	NASDAQ	OXLC	Wed, Aug 24, 2011	15.23	15.59	15.23	15.48
140	NASDAQ	OXLC	Tue, Aug 23, 2011	15.96	16.84	15.10	15.23
139	NASDAQ	OXLC	Mon, Aug 22, 2011	16.96	16.96	16.05	16.05
138	NASDAQ	OXLC	Fri, Aug 19, 2011	16.12	17.90	16.12	16.39
137	NASDAQ	OXLC	Thu, Aug 18, 2011	16.60	17.96	16.20	16.20
136	NASDAQ	OXLC	Wed, Aug 17, 2011	16.75	16.75	16.31	16.31
135	NASDAQ	OXLC	Tue, Aug 16, 2011	17.37	17.38	16.48	16.48
134	NASDAQ	OXLC	Mon, Aug 15, 2011	16.77	16.77	16.75	16.76
133	NASDAQ	OXLC	Fri, Aug 12, 2011	16.68	16.86	16.25	16.25
132	NASDAQ	OXLC	Thu, Aug 11, 2011	16.63	16.81	16.60	16.81
131	NASDAQ	OXLC	Wed, Aug 10, 2011	16.76	17.18	16.58	16.63
130	NASDAQ	OXLC	Tue, Aug 9, 2011	16.90	16.90	16.52	16.81
129	NASDAQ	OXLC	Mon, Aug 8, 2011	16.70	16.95	16.46	16.85
128	NASDAQ	OXLC	Fri, Aug 5, 2011	16.88	16.99	16.45	16.89
127	NASDAQ	OXLC	Thu, Aug 4, 2011	16.54	16.80	16.49	16.80
126	NASDAQ	OXLC	Wed, Aug 3, 2011	16.98	16.98	16.54	16.57
125	NASDAQ	OXLC	Tue, Aug 2, 2011	17.26	17.26	16.21	16.60
124	NASDAQ	OXLC	Mon, Aug 1, 2011	17.75	17.75	17.50	17.74
123	NASDAQ	OXLC	Fri, Jul 29, 2011	17.90	17.92	17.75	17.83
122	NASDAQ	OXLC	Thu, Jul 28, 2011	18.40	18.40	17.80	17.80
121	NASDAQ	OXLC	Wed, Jul 27, 2011	18.20	18.20	17.95	18.19
120	NASDAQ	OXLC	Tue, Jul 26, 2011	18.10	18.10	17.95	18.00
119	NASDAQ	OXLC	Mon, Jul 25, 2011	18.34	18.34	17.95	18.05
118	NASDAQ	OXLC	Fri, Jul 22, 2011	18.37	18.37	18.00	18.05
117	NASDAQ	OXLC	Thu, Jul 21, 2011	18.01	18.23	18.01	18.23
116	NASDAQ	OXLC	Tue, Jul 19, 2011	18.03	18.23	18.01	18.09
115	NASDAQ	OXLC	Mon, Jul 18, 2011	18.10	18.13	18.00	18.00
114	NASDAQ	OXLC	Fri, Jul 15, 2011	18.20	18.30	18.20	18.30
113	NASDAQ	OXLC	Thu, Jul 14, 2011	18.26	18.37	17.95	18.00
112	NASDAQ	OXLC	Wed, Jul 13, 2011	18.09	18.37	18.09	18.37
111	NASDAQ	OXLC	Tue, Jul 12, 2011	18.12	18.49	18.11	18.27
110	NASDAQ	OXLC	Mon, Jul 11, 2011	18.17	18.17	18.04	18.04
109	NASDAQ	OXLC	Fri, Jul 8, 2011	18.17	18.17	18.15	18.15
108	NASDAQ	OXLC	Thu, Jul 7, 2011	18.11	18.30	18.00	18.15
107	NASDAQ	OXLC	Wed, Jul 6, 2011	18.74	18.74	18.00	18.17
106	NASDAQ	OXLC	Tue, Jul 5, 2011	18.20	18.50	18.20	18.34
105	NASDAQ	OXLC	Thu, Jun 30, 2011	18.70	18.70	18.48	18.51
104	NASDAQ	OXLC	Wed, Jun 29, 2011	18.22	18.50	18.03	18.44
103	NASDAQ	OXLC	Tue, Jun 28, 2011	18.08	18.50	18.06	18.50
102	NASDAQ	OXLC	Mon, Jun 27, 2011	18.58	18.85	18.37	18.50
101	NASDAQ	OXLC	Fri, Jun 24, 2011	18.37	18.48	18.37	18.48
100	NASDAQ	OXLC	Thu, Jun 23, 2011	18.85	18.86	18.85	18.86
99	NASDAQ	OXLC	Wed, Jun 22, 2011	18.49	18.73	18.49	18.71
98	NASDAQ	OXLC	Tue, Jun 21, 2011	18.89	18.89	17.61	18.29
97	NASDAQ	OXLC	Mon, Jun 20, 2011	18.56	18.88	18.50	18.75
96	NASDAQ	OXLC	Fri, Jun 17, 2011	19.18	19.18	18.55	18.60
95	NASDAQ	OXLC	Thu, Jun 16, 2011	18.73	19.28	18.73	18.78
94	NASDAQ	OXLC	Wed, Jun 15, 2011	19.26	19.26	18.83	18.83
93	NASDAQ	OXLC	Tue, Jun 14, 2011	19.70	19.70	18.94	19.39
92	NASDAQ	OXLC	Mon, Jun 13, 2011	19.70	19.70	19.32	19.39
91	NASDAQ	OXLC	Fri, Jun 10, 2011	19.69	19.69	19.50	19.60
90	NASDAQ	OXLC	Thu, Jun 9, 2011	19.05	19.65	19.02	19.44
89	NASDAQ	OXLC	Wed, Jun 8, 2011	19.05	19.10	18.92	19.05
88	NASDAQ	OXLC	Tue, Jun 7, 2011	19.01	19.50	18.86	19.01
87	NASDAQ	OXLC	Mon, Jun 6, 2011	18.84	19.10	18.66	19.10
86	NASDAQ	OXLC	Thu, Jun 2, 2011	19.17	19.35	18.75	19.35
85	NASDAQ	OXLC	Wed, Jun 1, 2011	19.60	19.60	19.16	19.16
84	NASDAQ	OXLC	Tue, May 31, 2011	19.96	19.96	19.45	19.45
83	NASDAQ	OXLC	Thu, May 26, 2011	19.54	19.54	19.41	19.41
82	NASDAQ	OXLC	Wed, May 25, 2011	19.20	19.35	19.20	19.35
81	NASDAQ	OXLC	Tue, May 24, 2011	19.17	19.22	19.17	19.17
80	NASDAQ	OXLC	Mon, May 23, 2011	19.40	19.40	19.21	19.21
79	NASDAQ	OXLC	Fri, May 20, 2011	19.55	19.59	19.55	19.59
78	NASDAQ	OXLC	Wed, May 18, 2011	19.40	19.52	19.40	19.46
77	NASDAQ	OXLC	Tue, May 17, 2011	19.23	19.39	19.21	19.21
76	NASDAQ	OXLC	Mon, May 16, 2011	19.40	19.40	19.40	19.40
75	NASDAQ	OXLC	Thu, May 12, 2011	19.34	19.40	19.21	19.40
74	NASDAQ	OXLC	Wed, May 11, 2011	19.85	20.00	19.21	20.00
73	NASDAQ	OXLC	Tue, May 10, 2011	19.06	19.88	19.06	19.85
72	NASDAQ	OXLC	Mon, May 9, 2011	19.06	19.65	19.04	19.04
71	NASDAQ	OXLC	Fri, May 6, 2011	19.49	19.49	19.00	19.00
70	NASDAQ	OXLC	Thu, May 5, 2011	19.79	20.00	19.15	19.15
69	NASDAQ	OXLC	Wed, May 4, 2011	19.18	19.45	19.12	19.21
68	NASDAQ	OXLC	Tue, May 3, 2011	19.15	19.79	19.15	19.79
67	NASDAQ	OXLC	Fri, Apr 29, 2011	19.70	19.70	19.50	19.70
66	NASDAQ	OXLC	Thu, Apr 28, 2011	19.25	19.25	19.25	19.25
65	NASDAQ	OXLC	Wed, Apr 27, 2011	19.08	19.26	18.99	19.14
64	NASDAQ	OXLC	Tue, Apr 26, 2011	19.49	19.70	19.00	19.68
63	NASDAQ	OXLC	Mon, Apr 25, 2011	18.75	19.00	18.75	18.99
62	NASDAQ	OXLC	Thu, Apr 21, 2011	18.69	18.69	18.49	18.69
61	NASDAQ	OXLC	Wed, Apr 20, 2011	18.65	18.70	18.50	18.65
60	NASDAQ	OXLC	Tue, Apr 19, 2011	18.95	18.99	18.53	18.77
59	NASDAQ	OXLC	Mon, Apr 18, 2011	18.75	19.00	18.68	18.68
58	NASDAQ	OXLC	Thu, Apr 14, 2011	19.50	19.50	18.81	18.81
57	NASDAQ	OXLC	Wed, Apr 13, 2011	19.40	19.70	19.40	19.60
56	NASDAQ	OXLC	Tue, Apr 12, 2011	18.85	19.70	18.65	19.70
55	NASDAQ	OXLC	Mon, Apr 11, 2011	19.63	19.69	19.46	19.46
54	NASDAQ	OXLC	Fri, Apr 8, 2011	20.00	20.00	18.89	18.89
53	NASDAQ	OXLC	Thu, Apr 7, 2011	19.00	19.00	18.80	19.00
52	NASDAQ	OXLC	Wed, Apr 6, 2011	18.65	18.90	18.50	18.50
51	NASDAQ	OXLC	Tue, Apr 5, 2011	18.74	18.74	18.52	18.64
50	NASDAQ	OXLC	Mon, Apr 4, 2011	18.50	18.75	18.50	18.75
49	NASDAQ	OXLC	Fri, Apr 1, 2011	18.27	18.74	18.27	18.63
48	NASDAQ	OXLC	Thu, Mar 31, 2011	18.50	18.75	18.50	18.75
47	NASDAQ	OXLC	Wed, Mar 30, 2011	17.76	18.87	17.76	18.51
46	NASDAQ	OXLC	Tue, Mar 29, 2011	17.98	17.99	17.37	17.99
45	NASDAQ	OXLC	Mon, Mar 28, 2011	17.70	17.95	17.38	17.74
44	NASDAQ	OXLC	Fri, Mar 25, 2011	17.95	17.95	17.50	17.65
43	NASDAQ	OXLC	Thu, Mar 24, 2011	17.29	17.51	17.27	17.50
42	NASDAQ	OXLC	Wed, Mar 23, 2011	17.70	17.90	17.36	17.36
41	NASDAQ	OXLC	Tue, Mar 22, 2011	17.50	17.52	17.11	17.50
40	NASDAQ	OXLC	Mon, Mar 21, 2011	17.27	17.75	17.27	17.73
39	NASDAQ	OXLC	Fri, Mar 18, 2011	18.00	18.00	17.18	17.59
38	NASDAQ	OXLC	Thu, Mar 17, 2011	17.85	18.15	17.75	17.86
37	NASDAQ	OXLC	Wed, Mar 16, 2011	18.85	18.85	18.10	18.31
36	NASDAQ	OXLC	Tue, Mar 15, 2011	18.99	18.99	18.00	18.09
35	NASDAQ	OXLC	Mon, Mar 14, 2011	18.68	18.68	18.68	18.68
34	NASDAQ	OXLC	Fri, Mar 11, 2011	18.80	19.00	18.50	18.75
33	NASDAQ	OXLC	Thu, Mar 10, 2011	19.00	19.00	18.75	19.00
32	NASDAQ	OXLC	Wed, Mar 9, 2011	19.05	19.05	18.85	19.00
31	NASDAQ	OXLC	Tue, Mar 8, 2011	19.20	19.20	19.01	19.01
30	NASDAQ	OXLC	Mon, Mar 7, 2011	19.11	19.15	19.11	19.11
29	NASDAQ	OXLC	Fri, Mar 4, 2011	19.14	19.29	19.14	19.29
28	NASDAQ	OXLC	Thu, Mar 3, 2011	19.49	19.49	19.11	19.29
27	NASDAQ	OXLC	Wed, Mar 2, 2011	19.14	19.26	19.12	19.25
26	NASDAQ	OXLC	Tue, Mar 1, 2011	19.13	19.25	19.13	19.25
25	NASDAQ	OXLC	Mon, Feb 28, 2011	19.40	19.50	19.40	19.50
24	NASDAQ	OXLC	Fri, Feb 25, 2011	19.40	19.40	19.40	19.40
23	NASDAQ	OXLC	Wed, Feb 23, 2011	19.30	19.60	19.09	19.40
22	NASDAQ	OXLC	Tue, Feb 22, 2011	19.11	19.90	19.05	19.13
21	NASDAQ	OXLC	Fri, Feb 18, 2011	20.00	20.00	19.50	19.77
20	NASDAQ	OXLC	Thu, Feb 17, 2011	19.50	20.00	19.49	20.00
19	NASDAQ	OXLC	Wed, Feb 16, 2011	19.60	19.60	19.02	19.60
18	NASDAQ	OXLC	Tue, Feb 15, 2011	19.25	19.60	19.25	19.60
17	NASDAQ	OXLC	Mon, Feb 14, 2011	19.50	19.51	19.40	19.40
16	NASDAQ	OXLC	Fri, Feb 11, 2011	19.60	19.71	19.60	19.70
15	NASDAQ	OXLC	Thu, Feb 10, 2011	19.84	19.84	19.50	19.50
14	NASDAQ	OXLC	Wed, Feb 9, 2011	19.50	19.60	19.50	19.60
13	NASDAQ	OXLC	Tue, Feb 8, 2011	19.75	20.00	19.60	19.89
12	NASDAQ	OXLC	Mon, Feb 7, 2011	19.54	20.00	19.54	20.00
11	NASDAQ	OXLC	Fri, Feb 4, 2011	20.00	20.00	20.00	20.00
10	NASDAQ	OXLC	Thu, Feb 3, 2011	20.00	20.00	19.06	19.80
9	NASDAQ	OXLC	Wed, Feb 2, 2011	20.01	20.20	20.00	20.20
8	NASDAQ	OXLC	Tue, Feb 1, 2011	20.10	20.25	20.01	20.02
7	NASDAQ	OXLC	Fri, Jan 28, 2011	20.00	20.10	19.90	20.00
6	NASDAQ	OXLC	Thu, Jan 27, 2011	20.00	20.00	19.65	20.00
5	NASDAQ	OXLC	Wed, Jan 26, 2011	20.25	20.50	20.00	20.00
4	NASDAQ	OXLC	Tue, Jan 25, 2011	19.98	20.25	19.75	19.90
3	NASDAQ	OXLC	Mon, Jan 24, 2011	19.98	19.98	19.89	19.98
2	NASDAQ	OXLC	Fri, Jan 21, 2011	19.70	19.98	19.70	19.98
1	NASDAQ	OXLC	Thu, Jan 20, 2011	19.90	19.90	19.50	19.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Oxford Lane Capital Corp NASDAQ:OXLC 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