Obsidian Energy Ltd. Common Shares NYSE:OBE Historical Prices

Below are the 4603 trading days of historical prices for OBE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4603	NYSE	OBE	Thu, Mar 7, 2024	7.05	7.20	6.98	7.20
4602	NYSE	OBE	Wed, Mar 6, 2024	7.15	7.20	7.02	7.08
4601	NYSE	OBE	Tue, Mar 5, 2024	7.11	7.17	7.01	7.04
4600	NYSE	OBE	Mon, Mar 4, 2024	7.23	7.25	7.07	7.11
4599	NYSE	OBE	Fri, Mar 1, 2024	7.16	7.29	7.15	7.16
4598	NYSE	OBE	Thu, Feb 29, 2024	7.00	7.16	6.98	7.11
4597	NYSE	OBE	Wed, Feb 28, 2024	7.06	7.21	6.98	7.02
4596	NYSE	OBE	Tue, Feb 27, 2024	6.87	7.10	6.82	7.02
4595	NYSE	OBE	Mon, Feb 26, 2024	6.90	6.96	6.78	6.80
4594	NYSE	OBE	Fri, Feb 23, 2024	7.10	7.10	6.85	6.93
4593	NYSE	OBE	Thu, Feb 22, 2024	6.90	7.24	6.90	7.14
4592	NYSE	OBE	Wed, Feb 21, 2024	6.80	7.05	6.80	6.95
4591	NYSE	OBE	Tue, Feb 20, 2024	6.81	6.88	6.73	6.80
4590	NYSE	OBE	Fri, Feb 16, 2024	6.77	6.90	6.75	6.86
4589	NYSE	OBE	Thu, Feb 15, 2024	6.50	6.78	6.47	6.78
4588	NYSE	OBE	Wed, Feb 14, 2024	6.50	6.53	6.39	6.43
4587	NYSE	OBE	Tue, Feb 13, 2024	6.65	6.65	6.38	6.42
4586	NYSE	OBE	Mon, Feb 12, 2024	6.47	6.73	6.47	6.69
4585	NYSE	OBE	Fri, Feb 9, 2024	6.59	6.65	6.46	6.51
4584	NYSE	OBE	Thu, Feb 8, 2024	6.48	6.63	6.48	6.60
4583	NYSE	OBE	Wed, Feb 7, 2024	6.48	6.51	6.41	6.51
4582	NYSE	OBE	Tue, Feb 6, 2024	6.39	6.55	6.34	6.40
4581	NYSE	OBE	Mon, Feb 5, 2024	6.50	6.51	6.34	6.34
4580	NYSE	OBE	Fri, Feb 2, 2024	6.77	6.77	6.53	6.54
4579	NYSE	OBE	Thu, Feb 1, 2024	6.82	6.96	6.73	6.75
4578	NYSE	OBE	Wed, Jan 31, 2024	6.95	6.96	6.79	6.79
4577	NYSE	OBE	Tue, Jan 30, 2024	6.71	6.93	6.71	6.93
4576	NYSE	OBE	Mon, Jan 29, 2024	6.82	6.86	6.76	6.80
4575	NYSE	OBE	Fri, Jan 26, 2024	6.79	6.89	6.64	6.88
4574	NYSE	OBE	Thu, Jan 25, 2024	6.65	6.85	6.65	6.83
4573	NYSE	OBE	Wed, Jan 24, 2024	6.52	6.64	6.50	6.59
4572	NYSE	OBE	Tue, Jan 23, 2024	6.49	6.55	6.44	6.47
4571	NYSE	OBE	Mon, Jan 22, 2024	6.33	6.56	6.26	6.47
4570	NYSE	OBE	Fri, Jan 19, 2024	6.40	6.41	6.29	6.33
4569	NYSE	OBE	Thu, Jan 18, 2024	6.45	6.45	6.26	6.37
4568	NYSE	OBE	Wed, Jan 17, 2024	6.51	6.57	6.42	6.46
4567	NYSE	OBE	Tue, Jan 16, 2024	6.66	6.74	6.59	6.60
4566	NYSE	OBE	Fri, Jan 12, 2024	6.85	6.94	6.67	6.67
4565	NYSE	OBE	Thu, Jan 11, 2024	6.66	6.77	6.61	6.70
4564	NYSE	OBE	Wed, Jan 10, 2024	6.65	6.71	6.58	6.67
4563	NYSE	OBE	Tue, Jan 9, 2024	6.75	6.84	6.63	6.63
4562	NYSE	OBE	Mon, Jan 8, 2024	6.67	6.72	6.59	6.70
4561	NYSE	OBE	Fri, Jan 5, 2024	6.83	6.89	6.72	6.85
4560	NYSE	OBE	Thu, Jan 4, 2024	6.93	6.96	6.75	6.77
4559	NYSE	OBE	Wed, Jan 3, 2024	6.72	6.97	6.66	6.86
4558	NYSE	OBE	Tue, Jan 2, 2024	6.91	6.94	6.66	6.71
4557	NYSE	OBE	Fri, Dec 29, 2023	6.89	6.89	6.78	6.78
4556	NYSE	OBE	Thu, Dec 28, 2023	7.04	7.04	6.86	6.86
4555	NYSE	OBE	Wed, Dec 27, 2023	7.16	7.21	7.03	7.06
4554	NYSE	OBE	Tue, Dec 26, 2023	7.18	7.21	7.03	7.18
4553	NYSE	OBE	Fri, Dec 22, 2023	7.22	7.26	7.11	7.14
4552	NYSE	OBE	Thu, Dec 21, 2023	7.09	7.16	7.06	7.14
4551	NYSE	OBE	Wed, Dec 20, 2023	7.20	7.30	7.07	7.09
4550	NYSE	OBE	Tue, Dec 19, 2023	6.95	7.15	6.94	7.11
4549	NYSE	OBE	Mon, Dec 18, 2023	7.03	7.12	6.92	6.93
4548	NYSE	OBE	Fri, Dec 15, 2023	6.92	6.97	6.80	6.88
4547	NYSE	OBE	Thu, Dec 14, 2023	6.80	7.09	6.80	6.95
4546	NYSE	OBE	Wed, Dec 13, 2023	6.57	6.79	6.55	6.79
4545	NYSE	OBE	Tue, Dec 12, 2023	6.80	6.80	6.53	6.53
4544	NYSE	OBE	Mon, Dec 11, 2023	7.03	7.07	6.80	6.89
4543	NYSE	OBE	Fri, Dec 8, 2023	7.02	7.11	6.94	7.11
4542	NYSE	OBE	Thu, Dec 7, 2023	7.04	7.16	6.90	6.95
4541	NYSE	OBE	Wed, Dec 6, 2023	7.07	7.22	6.79	6.95
4540	NYSE	OBE	Tue, Dec 5, 2023	7.38	7.41	7.22	7.22
4539	NYSE	OBE	Mon, Dec 4, 2023	7.45	7.50	7.27	7.38
4538	NYSE	OBE	Fri, Dec 1, 2023	7.57	7.77	7.52	7.57
4537	NYSE	OBE	Thu, Nov 30, 2023	7.65	7.81	7.51	7.57
4536	NYSE	OBE	Wed, Nov 29, 2023	7.37	7.61	7.37	7.48
4535	NYSE	OBE	Tue, Nov 28, 2023	7.24	7.42	7.17	7.34
4534	NYSE	OBE	Mon, Nov 27, 2023	7.31	7.34	7.19	7.21
4533	NYSE	OBE	Fri, Nov 24, 2023	7.37	7.47	7.34	7.40
4532	NYSE	OBE	Wed, Nov 22, 2023	7.30	7.36	7.17	7.30
4531	NYSE	OBE	Tue, Nov 21, 2023	7.57	7.68	7.46	7.53
4530	NYSE	OBE	Mon, Nov 20, 2023	7.62	7.70	7.56	7.59
4529	NYSE	OBE	Fri, Nov 17, 2023	7.42	7.67	7.42	7.58
4528	NYSE	OBE	Thu, Nov 16, 2023	7.61	7.64	7.27	7.35
4527	NYSE	OBE	Wed, Nov 15, 2023	7.74	7.89	7.63	7.65
4526	NYSE	OBE	Tue, Nov 14, 2023	7.75	7.82	7.64	7.80
4525	NYSE	OBE	Mon, Nov 13, 2023	7.74	7.86	7.68	7.73
4524	NYSE	OBE	Fri, Nov 10, 2023	7.75	7.84	7.64	7.81
4523	NYSE	OBE	Thu, Nov 9, 2023	7.83	8.05	7.68	7.72
4522	NYSE	OBE	Wed, Nov 8, 2023	7.96	8.06	7.62	7.74
4521	NYSE	OBE	Tue, Nov 7, 2023	8.32	8.32	7.98	8.08
4520	NYSE	OBE	Mon, Nov 6, 2023	8.79	8.79	8.47	8.51
4519	NYSE	OBE	Fri, Nov 3, 2023	8.70	8.82	8.61	8.76
4518	NYSE	OBE	Thu, Nov 2, 2023	8.60	8.78	8.50	8.78
4517	NYSE	OBE	Wed, Nov 1, 2023	8.62	8.69	8.47	8.59
4516	NYSE	OBE	Tue, Oct 31, 2023	8.36	8.63	8.33	8.50
4515	NYSE	OBE	Mon, Oct 30, 2023	8.33	8.54	8.25	8.45
4514	NYSE	OBE	Fri, Oct 27, 2023	8.38	8.44	8.24	8.37
4513	NYSE	OBE	Thu, Oct 26, 2023	8.16	8.44	8.05	8.36
4512	NYSE	OBE	Wed, Oct 25, 2023	8.30	8.36	8.12	8.30
4511	NYSE	OBE	Tue, Oct 24, 2023	8.34	8.47	8.24	8.30
4510	NYSE	OBE	Mon, Oct 23, 2023	8.30	8.52	8.25	8.39
4509	NYSE	OBE	Fri, Oct 20, 2023	8.57	8.68	8.42	8.53
4508	NYSE	OBE	Thu, Oct 19, 2023	8.44	8.82	8.36	8.64
4507	NYSE	OBE	Wed, Oct 18, 2023	8.55	8.65	8.47	8.54
4506	NYSE	OBE	Tue, Oct 17, 2023	8.42	8.58	8.38	8.44
4505	NYSE	OBE	Mon, Oct 16, 2023	8.45	8.48	8.26	8.48
4504	NYSE	OBE	Fri, Oct 13, 2023	8.25	8.42	8.25	8.39
4503	NYSE	OBE	Thu, Oct 12, 2023	8.27	8.30	8.05	8.12
4502	NYSE	OBE	Wed, Oct 11, 2023	8.07	8.21	8.05	8.21
4501	NYSE	OBE	Tue, Oct 10, 2023	8.20	8.26	8.07	8.19
4500	NYSE	OBE	Mon, Oct 9, 2023	8.04	8.19	7.95	8.12
4499	NYSE	OBE	Fri, Oct 6, 2023	7.64	7.78	7.41	7.73
4498	NYSE	OBE	Thu, Oct 5, 2023	7.32	7.73	7.30	7.60
4497	NYSE	OBE	Wed, Oct 4, 2023	7.77	7.79	7.37	7.45
4496	NYSE	OBE	Tue, Oct 3, 2023	8.01	8.15	7.83	7.97
4495	NYSE	OBE	Mon, Oct 2, 2023	8.26	8.29	7.94	8.06
4494	NYSE	OBE	Fri, Sep 29, 2023	8.28	8.34	8.22	8.22
4493	NYSE	OBE	Thu, Sep 28, 2023	8.31	8.36	8.15	8.27
4492	NYSE	OBE	Wed, Sep 27, 2023	8.38	8.40	8.25	8.31
4491	NYSE	OBE	Tue, Sep 26, 2023	8.33	8.40	8.11	8.19
4490	NYSE	OBE	Mon, Sep 25, 2023	8.18	8.43	8.08	8.42
4489	NYSE	OBE	Fri, Sep 22, 2023	7.95	8.25	7.84	8.20
4488	NYSE	OBE	Thu, Sep 21, 2023	7.47	7.83	7.47	7.68
4487	NYSE	OBE	Wed, Sep 20, 2023	7.52	7.71	7.44	7.45
4486	NYSE	OBE	Tue, Sep 19, 2023	7.90	7.93	7.55	7.62
4485	NYSE	OBE	Mon, Sep 18, 2023	7.82	7.87	7.71	7.78
4484	NYSE	OBE	Fri, Sep 15, 2023	7.85	7.88	7.71	7.77
4483	NYSE	OBE	Thu, Sep 14, 2023	7.84	7.97	7.75	7.89
4482	NYSE	OBE	Wed, Sep 13, 2023	7.78	7.81	7.62	7.67
4481	NYSE	OBE	Tue, Sep 12, 2023	7.51	7.84	7.51	7.73
4480	NYSE	OBE	Mon, Sep 11, 2023	7.62	7.63	7.40	7.45
4479	NYSE	OBE	Fri, Sep 8, 2023	7.35	7.65	7.35	7.54
4478	NYSE	OBE	Thu, Sep 7, 2023	7.33	7.44	7.31	7.32
4477	NYSE	OBE	Wed, Sep 6, 2023	7.33	7.46	7.28	7.38
4476	NYSE	OBE	Tue, Sep 5, 2023	7.39	7.57	7.34	7.37
4475	NYSE	OBE	Fri, Sep 1, 2023	7.18	7.35	7.17	7.33
4474	NYSE	OBE	Thu, Aug 31, 2023	7.10	7.12	7.00	7.08
4473	NYSE	OBE	Wed, Aug 30, 2023	6.69	7.11	6.69	7.00
4472	NYSE	OBE	Tue, Aug 29, 2023	6.57	6.74	6.49	6.73
4471	NYSE	OBE	Mon, Aug 28, 2023	6.48	6.61	6.42	6.55
4470	NYSE	OBE	Fri, Aug 25, 2023	6.46	6.46	6.31	6.42
4469	NYSE	OBE	Thu, Aug 24, 2023	6.46	6.48	6.30	6.35
4468	NYSE	OBE	Wed, Aug 23, 2023	6.57	6.62	6.33	6.52
4467	NYSE	OBE	Tue, Aug 22, 2023	6.71	6.78	6.60	6.68
4466	NYSE	OBE	Mon, Aug 21, 2023	6.85	6.88	6.62	6.71
4465	NYSE	OBE	Fri, Aug 18, 2023	6.69	6.83	6.67	6.81
4464	NYSE	OBE	Thu, Aug 17, 2023	6.71	6.87	6.71	6.76
4463	NYSE	OBE	Wed, Aug 16, 2023	6.73	6.92	6.60	6.63
4462	NYSE	OBE	Tue, Aug 15, 2023	6.83	6.86	6.70	6.74
4461	NYSE	OBE	Mon, Aug 14, 2023	7.01	7.02	6.91	6.93
4460	NYSE	OBE	Fri, Aug 11, 2023	6.99	7.12	6.94	7.10
4459	NYSE	OBE	Thu, Aug 10, 2023	7.17	7.22	6.99	6.99
4458	NYSE	OBE	Wed, Aug 9, 2023	7.11	7.22	7.05	7.20
4457	NYSE	OBE	Tue, Aug 8, 2023	6.67	7.02	6.61	7.02
4456	NYSE	OBE	Mon, Aug 7, 2023	6.98	7.00	6.86	6.93
4455	NYSE	OBE	Fri, Aug 4, 2023	6.89	7.18	6.87	7.00
4454	NYSE	OBE	Thu, Aug 3, 2023	6.76	7.00	6.70	6.89
4453	NYSE	OBE	Wed, Aug 2, 2023	6.85	6.90	6.62	6.73
4452	NYSE	OBE	Tue, Aug 1, 2023	7.08	7.08	6.83	6.94
4451	NYSE	OBE	Mon, Jul 31, 2023	6.95	7.18	6.95	7.14
4450	NYSE	OBE	Fri, Jul 28, 2023	6.59	6.89	6.57	6.87
4449	NYSE	OBE	Thu, Jul 27, 2023	6.71	6.84	6.57	6.57
4448	NYSE	OBE	Wed, Jul 26, 2023	6.53	6.68	6.52	6.62
4447	NYSE	OBE	Tue, Jul 25, 2023	6.57	6.71	6.36	6.59
4446	NYSE	OBE	Mon, Jul 24, 2023	6.52	6.64	6.48	6.57
4445	NYSE	OBE	Fri, Jul 21, 2023	6.51	6.51	6.39	6.45
4444	NYSE	OBE	Thu, Jul 20, 2023	6.50	6.55	6.33	6.47
4443	NYSE	OBE	Wed, Jul 19, 2023	6.43	6.59	6.43	6.45
4442	NYSE	OBE	Tue, Jul 18, 2023	6.28	6.50	6.23	6.43
4441	NYSE	OBE	Mon, Jul 17, 2023	6.39	6.41	6.19	6.27
4440	NYSE	OBE	Fri, Jul 14, 2023	6.52	6.61	6.38	6.41
4439	NYSE	OBE	Thu, Jul 13, 2023	6.57	6.73	6.52	6.67
4438	NYSE	OBE	Wed, Jul 12, 2023	6.45	6.65	6.45	6.63
4437	NYSE	OBE	Tue, Jul 11, 2023	6.16	6.49	6.16	6.43
4436	NYSE	OBE	Mon, Jul 10, 2023	6.20	6.22	6.07	6.15
4435	NYSE	OBE	Fri, Jul 7, 2023	5.78	6.27	5.78	6.18
4434	NYSE	OBE	Thu, Jul 6, 2023	5.90	6.02	5.66	5.77
4433	NYSE	OBE	Wed, Jul 5, 2023	5.99	6.13	5.96	5.98
4432	NYSE	OBE	Mon, Jul 3, 2023	5.91	5.92	5.84	5.89
4431	NYSE	OBE	Fri, Jun 30, 2023	5.88	5.90	5.76	5.83
4430	NYSE	OBE	Thu, Jun 29, 2023	5.62	5.80	5.60	5.80
4429	NYSE	OBE	Wed, Jun 28, 2023	5.55	5.65	5.43	5.57
4428	NYSE	OBE	Tue, Jun 27, 2023	5.45	5.61	5.45	5.51
4427	NYSE	OBE	Mon, Jun 26, 2023	5.45	5.60	5.42	5.51
4426	NYSE	OBE	Fri, Jun 23, 2023	5.42	5.45	5.33	5.43
4425	NYSE	OBE	Thu, Jun 22, 2023	5.70	5.70	5.49	5.54
4424	NYSE	OBE	Wed, Jun 21, 2023	5.70	5.83	5.69	5.78
4423	NYSE	OBE	Tue, Jun 20, 2023	5.83	5.86	5.61	5.72
4422	NYSE	OBE	Fri, Jun 16, 2023	5.89	5.92	5.76	5.88
4421	NYSE	OBE	Thu, Jun 15, 2023	5.87	5.97	5.80	5.89
4420	NYSE	OBE	Wed, Jun 14, 2023	6.02	6.09	5.76	5.81
4419	NYSE	OBE	Tue, Jun 13, 2023	5.85	6.15	5.85	5.92
4418	NYSE	OBE	Mon, Jun 12, 2023	6.00	6.04	5.80	5.83
4417	NYSE	OBE	Fri, Jun 9, 2023	6.14	6.28	6.05	6.07
4416	NYSE	OBE	Thu, Jun 8, 2023	6.31	6.36	6.07	6.15
4415	NYSE	OBE	Wed, Jun 7, 2023	6.05	6.36	6.05	6.26
4414	NYSE	OBE	Tue, Jun 6, 2023	5.96	6.07	5.89	6.04
4413	NYSE	OBE	Mon, Jun 5, 2023	6.35	6.31	6.09	6.18
4412	NYSE	OBE	Fri, Jun 2, 2023	6.00	6.24	5.98	6.18
4411	NYSE	OBE	Thu, Jun 1, 2023	5.55	5.91	5.50	5.85
4410	NYSE	OBE	Wed, May 31, 2023	5.70	5.70	5.47	5.50
4409	NYSE	OBE	Tue, May 30, 2023	5.97	6.00	5.70	5.75
4408	NYSE	OBE	Fri, May 26, 2023	6.00	6.06	5.92	6.01
4407	NYSE	OBE	Thu, May 25, 2023	6.08	6.13	5.87	5.92
4406	NYSE	OBE	Wed, May 24, 2023	6.29	6.32	6.18	6.23
4405	NYSE	OBE	Tue, May 23, 2023	6.03	6.26	5.99	6.21
4404	NYSE	OBE	Mon, May 22, 2023	5.98	6.11	5.91	6.04
4403	NYSE	OBE	Fri, May 19, 2023	6.00	6.08	5.91	5.93
4402	NYSE	OBE	Thu, May 18, 2023	5.93	5.98	5.79	5.94
4401	NYSE	OBE	Wed, May 17, 2023	5.90	5.98	5.75	5.91
4400	NYSE	OBE	Tue, May 16, 2023	6.01	6.08	5.82	5.84
4399	NYSE	OBE	Mon, May 15, 2023	6.06	6.08	5.96	6.03
4398	NYSE	OBE	Fri, May 12, 2023	5.98	6.14	5.89	5.97
4397	NYSE	OBE	Thu, May 11, 2023	6.02	6.06	5.87	5.96
4396	NYSE	OBE	Wed, May 10, 2023	6.27	6.33	6.05	6.12
4395	NYSE	OBE	Tue, May 9, 2023	6.20	6.30	6.13	6.25
4394	NYSE	OBE	Mon, May 8, 2023	6.35	6.46	6.30	6.32
4393	NYSE	OBE	Fri, May 5, 2023	6.31	6.36	6.18	6.28
4392	NYSE	OBE	Thu, May 4, 2023	6.09	6.41	5.86	5.95
4391	NYSE	OBE	Wed, May 3, 2023	5.99	6.16	5.90	5.90
4390	NYSE	OBE	Tue, May 2, 2023	6.31	6.35	6.03	6.05
4389	NYSE	OBE	Mon, May 1, 2023	6.38	6.56	6.34	6.51
4388	NYSE	OBE	Fri, Apr 28, 2023	6.29	6.59	6.22	6.51
4387	NYSE	OBE	Thu, Apr 27, 2023	6.42	6.45	6.26	6.30
4386	NYSE	OBE	Wed, Apr 26, 2023	6.62	6.67	6.31	6.35
4385	NYSE	OBE	Tue, Apr 25, 2023	6.80	6.80	6.62	6.65
4384	NYSE	OBE	Mon, Apr 24, 2023	6.62	6.91	6.62	6.89
4383	NYSE	OBE	Fri, Apr 21, 2023	6.74	6.77	6.50	6.61
4382	NYSE	OBE	Thu, Apr 20, 2023	6.79	6.80	6.62	6.68
4381	NYSE	OBE	Wed, Apr 19, 2023	6.95	7.02	6.83	6.89
4380	NYSE	OBE	Tue, Apr 18, 2023	6.81	7.14	6.68	7.03
4379	NYSE	OBE	Mon, Apr 17, 2023	6.82	6.90	6.71	6.76
4378	NYSE	OBE	Fri, Apr 14, 2023	6.95	7.07	6.79	6.87
4377	NYSE	OBE	Thu, Apr 13, 2023	6.89	7.06	6.83	6.94
4376	NYSE	OBE	Wed, Apr 12, 2023	7.03	7.05	6.82	6.84
4375	NYSE	OBE	Tue, Apr 11, 2023	6.90	6.97	6.83	6.96
4374	NYSE	OBE	Mon, Apr 10, 2023	6.73	7.02	6.72	6.88
4373	NYSE	OBE	Thu, Apr 6, 2023	6.94	6.94	6.72	6.75
4372	NYSE	OBE	Wed, Apr 5, 2023	6.94	6.96	6.68	6.90
4371	NYSE	OBE	Tue, Apr 4, 2023	7.02	7.02	6.71	6.90
4370	NYSE	OBE	Mon, Apr 3, 2023	6.82	6.96	6.76	6.92
4369	NYSE	OBE	Fri, Mar 31, 2023	6.40	6.48	6.34	6.40
4368	NYSE	OBE	Thu, Mar 30, 2023	6.39	6.39	6.23	6.35
4367	NYSE	OBE	Wed, Mar 29, 2023	6.50	6.50	6.31	6.39
4366	NYSE	OBE	Tue, Mar 28, 2023	6.21	6.43	6.18	6.33
4365	NYSE	OBE	Mon, Mar 27, 2023	6.08	6.27	5.85	6.25
4364	NYSE	OBE	Fri, Mar 24, 2023	5.73	6.02	5.66	5.93
4363	NYSE	OBE	Thu, Mar 23, 2023	6.21	6.34	5.87	5.98
4362	NYSE	OBE	Wed, Mar 22, 2023	6.11	6.38	6.02	6.17
4361	NYSE	OBE	Tue, Mar 21, 2023	6.04	6.18	5.97	6.12
4360	NYSE	OBE	Mon, Mar 20, 2023	5.75	5.87	5.69	5.85
4359	NYSE	OBE	Fri, Mar 17, 2023	6.40	6.40	5.73	5.73
4358	NYSE	OBE	Thu, Mar 16, 2023	5.85	6.08	5.76	6.07
4357	NYSE	OBE	Wed, Mar 15, 2023	6.18	6.30	5.73	5.97
4356	NYSE	OBE	Tue, Mar 14, 2023	6.71	6.88	6.48	6.61
4355	NYSE	OBE	Mon, Mar 13, 2023	6.63	7.06	6.53	6.70
4354	NYSE	OBE	Fri, Mar 10, 2023	7.15	7.19	6.91	7.02
4353	NYSE	OBE	Thu, Mar 9, 2023	7.32	7.53	7.18	7.19
4352	NYSE	OBE	Wed, Mar 8, 2023	7.24	7.39	7.20	7.26
4351	NYSE	OBE	Tue, Mar 7, 2023	7.52	7.56	7.25	7.30
4350	NYSE	OBE	Mon, Mar 6, 2023	7.58	7.61	7.42	7.53
4349	NYSE	OBE	Fri, Mar 3, 2023	7.27	7.66	7.20	7.62
4348	NYSE	OBE	Thu, Mar 2, 2023	7.25	7.39	7.08	7.35
4347	NYSE	OBE	Wed, Mar 1, 2023	7.10	7.33	7.02	7.27
4346	NYSE	OBE	Tue, Feb 28, 2023	7.50	7.50	7.06	7.08
4345	NYSE	OBE	Mon, Feb 27, 2023	7.45	7.48	7.24	7.30
4344	NYSE	OBE	Fri, Feb 24, 2023	6.66	7.39	6.63	7.37
4343	NYSE	OBE	Thu, Feb 23, 2023	6.54	6.87	6.28	6.82
4342	NYSE	OBE	Wed, Feb 22, 2023	5.97	6.08	5.82	6.02
4341	NYSE	OBE	Tue, Feb 21, 2023	6.19	6.25	5.97	5.98
4340	NYSE	OBE	Fri, Feb 17, 2023	6.23	6.32	6.06	6.10
4339	NYSE	OBE	Thu, Feb 16, 2023	6.52	6.61	6.42	6.43
4338	NYSE	OBE	Wed, Feb 15, 2023	6.75	6.77	6.37	6.61
4337	NYSE	OBE	Tue, Feb 14, 2023	6.63	6.86	6.61	6.84
4336	NYSE	OBE	Mon, Feb 13, 2023	6.75	6.82	6.58	6.79
4335	NYSE	OBE	Fri, Feb 10, 2023	6.50	6.91	6.45	6.84
4334	NYSE	OBE	Thu, Feb 9, 2023	6.54	6.64	6.34	6.35
4333	NYSE	OBE	Wed, Feb 8, 2023	6.69	6.74	6.46	6.49
4332	NYSE	OBE	Tue, Feb 7, 2023	6.28	6.63	6.21	6.61
4331	NYSE	OBE	Mon, Feb 6, 2023	6.35	6.38	6.08	6.22
4330	NYSE	OBE	Fri, Feb 3, 2023	6.27	6.65	6.25	6.32
4329	NYSE	OBE	Thu, Feb 2, 2023	6.46	6.50	6.17	6.26
4328	NYSE	OBE	Wed, Feb 1, 2023	6.58	6.67	6.31	6.49
4327	NYSE	OBE	Tue, Jan 31, 2023	6.50	6.66	6.36	6.62
4326	NYSE	OBE	Mon, Jan 30, 2023	6.50	6.58	6.42	6.42
4325	NYSE	OBE	Fri, Jan 27, 2023	6.71	6.81	6.55	6.60
4324	NYSE	OBE	Thu, Jan 26, 2023	6.60	6.72	6.47	6.66
4323	NYSE	OBE	Wed, Jan 25, 2023	6.52	6.55	6.31	6.48
4322	NYSE	OBE	Tue, Jan 24, 2023	6.80	6.81	6.52	6.53
4321	NYSE	OBE	Mon, Jan 23, 2023	6.62	6.84	6.62	6.73
4320	NYSE	OBE	Fri, Jan 20, 2023	6.72	6.72	6.57	6.63
4319	NYSE	OBE	Thu, Jan 19, 2023	6.50	6.73	6.44	6.73
4318	NYSE	OBE	Wed, Jan 18, 2023	6.70	6.90	6.52	6.52
4317	NYSE	OBE	Tue, Jan 17, 2023	6.50	6.66	6.47	6.65
4316	NYSE	OBE	Fri, Jan 13, 2023	6.35	6.45	6.22	6.43
4315	NYSE	OBE	Thu, Jan 12, 2023	6.20	6.42	6.16	6.39
4314	NYSE	OBE	Wed, Jan 11, 2023	6.10	6.18	6.01	6.13
4313	NYSE	OBE	Tue, Jan 10, 2023	6.13	6.18	5.95	6.05
4312	NYSE	OBE	Mon, Jan 9, 2023	6.24	6.30	6.10	6.10
4311	NYSE	OBE	Fri, Jan 6, 2023	5.81	6.05	5.77	5.99
4310	NYSE	OBE	Thu, Jan 5, 2023	5.81	5.90	5.73	5.74
4309	NYSE	OBE	Wed, Jan 4, 2023	5.81	6.06	5.75	5.83
4308	NYSE	OBE	Tue, Jan 3, 2023	6.52	6.56	5.88	5.92
4307	NYSE	OBE	Fri, Dec 30, 2022	6.46	6.64	6.46	6.64
4306	NYSE	OBE	Thu, Dec 29, 2022	6.37	6.55	6.33	6.55
4305	NYSE	OBE	Wed, Dec 28, 2022	6.65	6.69	6.39	6.41
4304	NYSE	OBE	Tue, Dec 27, 2022	6.81	6.82	6.66	6.75
4303	NYSE	OBE	Fri, Dec 23, 2022	6.46	6.85	6.46	6.77
4302	NYSE	OBE	Thu, Dec 22, 2022	6.64	6.67	6.29	6.45
4301	NYSE	OBE	Wed, Dec 21, 2022	6.52	6.67	6.46	6.66
4300	NYSE	OBE	Tue, Dec 20, 2022	6.31	6.55	6.26	6.39
4299	NYSE	OBE	Mon, Dec 19, 2022	6.66	6.72	6.25	6.31
4298	NYSE	OBE	Fri, Dec 16, 2022	6.85	6.86	6.50	6.62
4297	NYSE	OBE	Thu, Dec 15, 2022	6.81	7.06	6.79	7.01
4296	NYSE	OBE	Wed, Dec 14, 2022	6.98	7.00	6.68	6.94
4295	NYSE	OBE	Tue, Dec 13, 2022	6.94	7.07	6.77	6.89
4294	NYSE	OBE	Mon, Dec 12, 2022	6.49	6.79	6.45	6.66
4293	NYSE	OBE	Fri, Dec 9, 2022	6.62	6.72	6.45	6.45
4292	NYSE	OBE	Thu, Dec 8, 2022	6.99	7.13	6.60	6.63
4291	NYSE	OBE	Wed, Dec 7, 2022	6.70	6.98	6.67	6.76
4290	NYSE	OBE	Tue, Dec 6, 2022	6.97	7.25	6.73	6.75
4289	NYSE	OBE	Mon, Dec 5, 2022	7.51	7.58	6.93	6.99
4288	NYSE	OBE	Fri, Dec 2, 2022	7.26	7.41	7.25	7.28
4287	NYSE	OBE	Thu, Dec 1, 2022	7.71	7.77	7.32	7.37
4286	NYSE	OBE	Wed, Nov 30, 2022	7.75	7.75	7.52	7.59
4285	NYSE	OBE	Tue, Nov 29, 2022	7.45	7.59	7.41	7.51
4284	NYSE	OBE	Mon, Nov 28, 2022	7.30	7.46	7.21	7.28
4283	NYSE	OBE	Fri, Nov 25, 2022	7.59	7.66	7.49	7.56
4282	NYSE	OBE	Wed, Nov 23, 2022	7.55	7.65	7.48	7.58
4281	NYSE	OBE	Tue, Nov 22, 2022	7.77	7.79	7.53	7.71
4280	NYSE	OBE	Mon, Nov 21, 2022	7.52	7.61	7.14	7.54
4279	NYSE	OBE	Fri, Nov 18, 2022	7.50	7.76	7.39	7.70
4278	NYSE	OBE	Thu, Nov 17, 2022	7.54	7.70	7.41	7.70
4277	NYSE	OBE	Wed, Nov 16, 2022	8.00	8.01	7.72	7.72
4276	NYSE	OBE	Tue, Nov 15, 2022	8.10	8.18	8.00	8.07
4275	NYSE	OBE	Mon, Nov 14, 2022	8.29	8.33	7.99	8.07
4274	NYSE	OBE	Fri, Nov 11, 2022	8.20	8.49	8.14	8.40
4273	NYSE	OBE	Thu, Nov 10, 2022	8.08	8.11	7.70	7.84
4272	NYSE	OBE	Wed, Nov 9, 2022	8.75	8.76	7.70	7.72
4271	NYSE	OBE	Tue, Nov 8, 2022	9.00	9.21	8.58	8.84
4270	NYSE	OBE	Mon, Nov 7, 2022	9.90	10.33	9.76	10.00
4269	NYSE	OBE	Fri, Nov 4, 2022	9.61	9.88	9.34	9.76
4268	NYSE	OBE	Thu, Nov 3, 2022	8.97	9.45	8.95	9.33
4267	NYSE	OBE	Wed, Nov 2, 2022	9.27	9.42	8.95	9.04
4266	NYSE	OBE	Tue, Nov 1, 2022	9.26	9.44	9.20	9.27
4265	NYSE	OBE	Mon, Oct 31, 2022	8.73	9.16	8.62	9.14
4264	NYSE	OBE	Fri, Oct 28, 2022	8.91	9.04	8.35	8.81
4263	NYSE	OBE	Thu, Oct 27, 2022	9.14	9.21	8.80	8.88
4262	NYSE	OBE	Wed, Oct 26, 2022	8.78	9.15	8.66	8.97
4261	NYSE	OBE	Tue, Oct 25, 2022	8.45	8.85	8.45	8.71
4260	NYSE	OBE	Mon, Oct 24, 2022	8.41	8.59	8.31	8.54
4259	NYSE	OBE	Fri, Oct 21, 2022	8.36	8.55	8.23	8.54
4258	NYSE	OBE	Thu, Oct 20, 2022	8.37	8.68	8.29	8.33
4257	NYSE	OBE	Wed, Oct 19, 2022	8.03	8.41	7.96	8.32
4256	NYSE	OBE	Tue, Oct 18, 2022	8.19	8.31	7.85	8.05
4255	NYSE	OBE	Mon, Oct 17, 2022	8.41	8.55	8.14	8.17
4254	NYSE	OBE	Fri, Oct 14, 2022	8.35	8.46	7.98	8.12
4253	NYSE	OBE	Thu, Oct 13, 2022	7.69	8.67	7.69	8.48
4252	NYSE	OBE	Wed, Oct 12, 2022	7.80	8.05	7.66	7.95
4251	NYSE	OBE	Tue, Oct 11, 2022	7.80	8.25	7.78	7.94
4250	NYSE	OBE	Mon, Oct 10, 2022	8.37	8.47	7.83	8.00
4249	NYSE	OBE	Fri, Oct 7, 2022	8.44	8.75	8.32	8.44
4248	NYSE	OBE	Thu, Oct 6, 2022	8.25	8.60	8.25	8.46
4247	NYSE	OBE	Wed, Oct 5, 2022	8.05	8.39	7.78	8.29
4246	NYSE	OBE	Tue, Oct 4, 2022	7.89	8.09	7.84	8.07
4245	NYSE	OBE	Mon, Oct 3, 2022	7.64	7.81	7.49	7.69
4244	NYSE	OBE	Fri, Sep 30, 2022	7.10	7.36	6.94	7.17
4243	NYSE	OBE	Thu, Sep 29, 2022	7.22	7.29	6.85	7.19
4242	NYSE	OBE	Wed, Sep 28, 2022	6.96	7.37	6.86	7.30
4241	NYSE	OBE	Tue, Sep 27, 2022	6.76	7.00	6.68	6.91
4240	NYSE	OBE	Mon, Sep 26, 2022	6.94	7.10	6.47	6.52
4239	NYSE	OBE	Fri, Sep 23, 2022	7.50	7.53	6.95	7.04
4238	NYSE	OBE	Thu, Sep 22, 2022	8.12	8.35	7.80	7.81
4237	NYSE	OBE	Wed, Sep 21, 2022	8.48	8.56	8.08	8.10
4236	NYSE	OBE	Tue, Sep 20, 2022	8.39	8.47	8.22	8.32
4235	NYSE	OBE	Mon, Sep 19, 2022	7.90	8.50	7.81	8.43
4234	NYSE	OBE	Fri, Sep 16, 2022	8.09	8.26	7.85	8.21
4233	NYSE	OBE	Thu, Sep 15, 2022	8.30	8.37	8.11	8.19
4232	NYSE	OBE	Wed, Sep 14, 2022	8.50	8.85	8.35	8.49
4231	NYSE	OBE	Tue, Sep 13, 2022	8.27	8.51	8.19	8.30
4230	NYSE	OBE	Mon, Sep 12, 2022	8.36	8.62	8.22	8.47
4229	NYSE	OBE	Fri, Sep 9, 2022	8.33	8.42	8.11	8.25
4228	NYSE	OBE	Thu, Sep 8, 2022	8.05	8.17	7.75	8.00
4227	NYSE	OBE	Wed, Sep 7, 2022	8.20	8.21	7.81	8.04
4226	NYSE	OBE	Tue, Sep 6, 2022	8.72	8.95	8.41	8.46
4225	NYSE	OBE	Fri, Sep 2, 2022	8.98	8.98	8.55	8.65
4224	NYSE	OBE	Thu, Sep 1, 2022	8.90	8.92	8.41	8.50
4223	NYSE	OBE	Wed, Aug 31, 2022	9.10	9.56	8.95	9.09
4222	NYSE	OBE	Tue, Aug 30, 2022	9.91	9.92	9.28	9.39
4221	NYSE	OBE	Mon, Aug 29, 2022	9.61	10.30	9.54	10.22
4220	NYSE	OBE	Fri, Aug 26, 2022	9.98	10.03	9.68	9.72
4219	NYSE	OBE	Thu, Aug 25, 2022	10.00	10.16	9.80	9.85
4218	NYSE	OBE	Wed, Aug 24, 2022	9.83	9.98	9.54	9.92
4217	NYSE	OBE	Tue, Aug 23, 2022	9.20	10.29	9.13	9.73
4216	NYSE	OBE	Mon, Aug 22, 2022	8.69	9.01	8.52	8.95
4215	NYSE	OBE	Fri, Aug 19, 2022	8.80	9.13	8.77	8.86
4214	NYSE	OBE	Thu, Aug 18, 2022	8.64	9.25	8.64	9.15
4213	NYSE	OBE	Wed, Aug 17, 2022	8.45	8.64	8.31	8.46
4212	NYSE	OBE	Tue, Aug 16, 2022	8.88	9.08	8.38	8.45
4211	NYSE	OBE	Mon, Aug 15, 2022	8.50	8.83	8.18	8.78
4210	NYSE	OBE	Fri, Aug 12, 2022	8.96	9.14	8.80	9.00
4209	NYSE	OBE	Thu, Aug 11, 2022	8.95	9.23	8.84	9.11
4208	NYSE	OBE	Wed, Aug 10, 2022	8.66	8.76	8.25	8.64
4207	NYSE	OBE	Tue, Aug 9, 2022	8.77	8.91	8.42	8.53
4206	NYSE	OBE	Mon, Aug 8, 2022	8.21	8.60	8.12	8.57
4205	NYSE	OBE	Fri, Aug 5, 2022	7.57	8.54	7.54	8.15
4204	NYSE	OBE	Thu, Aug 4, 2022	8.11	8.15	7.58	7.68
4203	NYSE	OBE	Wed, Aug 3, 2022	9.15	9.20	8.09	8.14
4202	NYSE	OBE	Tue, Aug 2, 2022	9.06	9.20	8.64	8.96
4201	NYSE	OBE	Mon, Aug 1, 2022	8.26	9.14	8.03	9.03
4200	NYSE	OBE	Fri, Jul 29, 2022	8.23	8.55	8.16	8.51
4199	NYSE	OBE	Thu, Jul 28, 2022	8.14	8.32	7.59	8.03
4198	NYSE	OBE	Wed, Jul 27, 2022	7.54	7.76	7.22	7.76
4197	NYSE	OBE	Tue, Jul 26, 2022	7.68	7.76	7.19	7.26
4196	NYSE	OBE	Mon, Jul 25, 2022	7.17	7.52	7.17	7.40
4195	NYSE	OBE	Fri, Jul 22, 2022	7.35	7.50	7.02	7.07
4194	NYSE	OBE	Thu, Jul 21, 2022	7.43	7.62	7.24	7.42
4193	NYSE	OBE	Wed, Jul 20, 2022	7.73	7.85	7.56	7.85
4192	NYSE	OBE	Tue, Jul 19, 2022	7.54	7.89	7.40	7.83
4191	NYSE	OBE	Mon, Jul 18, 2022	7.16	7.65	7.09	7.49
4190	NYSE	OBE	Fri, Jul 15, 2022	6.82	7.00	6.62	6.85
4189	NYSE	OBE	Thu, Jul 14, 2022	6.39	6.71	6.07	6.69
4188	NYSE	OBE	Wed, Jul 13, 2022	6.57	6.79	6.49	6.71
4187	NYSE	OBE	Tue, Jul 12, 2022	6.68	6.77	6.50	6.68
4186	NYSE	OBE	Mon, Jul 11, 2022	6.85	7.11	6.83	6.91
4185	NYSE	OBE	Fri, Jul 8, 2022	7.40	7.46	7.09	7.17
4184	NYSE	OBE	Thu, Jul 7, 2022	7.18	7.51	7.18	7.33
4183	NYSE	OBE	Wed, Jul 6, 2022	6.99	7.16	6.42	6.87
4182	NYSE	OBE	Tue, Jul 5, 2022	7.57	7.59	6.85	7.08
4181	NYSE	OBE	Fri, Jul 1, 2022	7.82	7.86	7.43	7.78
4180	NYSE	OBE	Thu, Jun 30, 2022	7.93	8.20	7.61	7.74
4179	NYSE	OBE	Wed, Jun 29, 2022	8.92	8.94	8.13	8.23
4178	NYSE	OBE	Tue, Jun 28, 2022	8.79	8.85	8.41	8.67
4177	NYSE	OBE	Mon, Jun 27, 2022	8.05	8.43	7.90	8.39
4176	NYSE	OBE	Fri, Jun 24, 2022	7.61	8.04	7.26	7.82
4175	NYSE	OBE	Thu, Jun 23, 2022	8.47	8.67	7.33	7.42
4174	NYSE	OBE	Wed, Jun 22, 2022	8.67	8.92	8.48	8.54
4173	NYSE	OBE	Tue, Jun 21, 2022	9.52	9.77	9.23	9.36
4172	NYSE	OBE	Fri, Jun 17, 2022	9.71	9.79	8.92	9.04
4171	NYSE	OBE	Thu, Jun 16, 2022	9.56	9.80	9.36	9.68
4170	NYSE	OBE	Wed, Jun 15, 2022	10.07	10.34	9.66	9.95
4169	NYSE	OBE	Tue, Jun 14, 2022	10.62	10.82	9.83	10.09
4168	NYSE	OBE	Mon, Jun 13, 2022	10.25	10.84	9.83	10.50
4167	NYSE	OBE	Fri, Jun 10, 2022	11.01	11.35	10.76	10.97
4166	NYSE	OBE	Thu, Jun 9, 2022	11.75	11.75	11.10	11.10
4165	NYSE	OBE	Wed, Jun 8, 2022	11.98	12.52	11.67	11.85
4164	NYSE	OBE	Tue, Jun 7, 2022	11.30	11.88	11.05	11.73
4163	NYSE	OBE	Mon, Jun 6, 2022	11.69	11.78	10.96	11.30
4162	NYSE	OBE	Fri, Jun 3, 2022	10.74	11.57	10.74	11.53
4161	NYSE	OBE	Thu, Jun 2, 2022	10.84	11.22	10.57	10.87
4160	NYSE	OBE	Wed, Jun 1, 2022	9.71	10.90	9.68	10.80
4159	NYSE	OBE	Tue, May 31, 2022	9.85	10.05	9.23	9.53
4158	NYSE	OBE	Fri, May 27, 2022	9.01	9.52	8.95	9.47
4157	NYSE	OBE	Thu, May 26, 2022	8.92	9.29	8.89	8.99
4156	NYSE	OBE	Wed, May 25, 2022	8.35	8.96	8.35	8.81
4155	NYSE	OBE	Tue, May 24, 2022	8.50	8.61	8.20	8.41
4154	NYSE	OBE	Mon, May 23, 2022	8.28	8.69	8.16	8.62
4153	NYSE	OBE	Fri, May 20, 2022	8.01	8.25	7.92	8.18
4152	NYSE	OBE	Thu, May 19, 2022	7.63	8.18	7.60	8.09
4151	NYSE	OBE	Wed, May 18, 2022	8.22	8.29	7.78	7.88
4150	NYSE	OBE	Tue, May 17, 2022	8.28	8.33	8.02	8.16
4149	NYSE	OBE	Mon, May 16, 2022	7.45	8.15	7.45	8.11
4148	NYSE	OBE	Fri, May 13, 2022	7.15	7.49	6.96	7.44
4147	NYSE	OBE	Thu, May 12, 2022	7.02	7.14	6.70	6.90
4146	NYSE	OBE	Wed, May 11, 2022	7.13	7.54	7.03	7.06
4145	NYSE	OBE	Tue, May 10, 2022	7.04	7.41	6.77	6.94
4144	NYSE	OBE	Mon, May 9, 2022	7.37	7.37	6.69	6.74
4143	NYSE	OBE	Fri, May 6, 2022	7.97	8.00	7.40	7.45
4142	NYSE	OBE	Thu, May 5, 2022	8.47	8.70	7.82	7.97
4141	NYSE	OBE	Wed, May 4, 2022	8.75	8.92	8.01	8.48
4140	NYSE	OBE	Tue, May 3, 2022	8.02	8.75	8.02	8.74
4139	NYSE	OBE	Mon, May 2, 2022	8.14	8.14	7.76	8.02
4138	NYSE	OBE	Fri, Apr 29, 2022	8.40	8.56	8.08	8.19
4137	NYSE	OBE	Thu, Apr 28, 2022	8.17	8.45	7.84	8.34
4136	NYSE	OBE	Wed, Apr 27, 2022	7.89	8.21	7.67	8.11
4135	NYSE	OBE	Tue, Apr 26, 2022	8.01	8.25	7.85	7.91
4134	NYSE	OBE	Mon, Apr 25, 2022	7.92	8.11	7.45	8.00
4133	NYSE	OBE	Fri, Apr 22, 2022	8.64	8.68	8.10	8.20
4132	NYSE	OBE	Thu, Apr 21, 2022	9.51	9.51	8.59	8.67
4131	NYSE	OBE	Wed, Apr 20, 2022	9.25	9.43	9.02	9.27
4130	NYSE	OBE	Tue, Apr 19, 2022	9.63	9.63	9.13	9.18
4129	NYSE	OBE	Mon, Apr 18, 2022	9.20	9.84	9.16	9.71
4128	NYSE	OBE	Thu, Apr 14, 2022	9.10	9.26	8.85	9.11
4127	NYSE	OBE	Wed, Apr 13, 2022	8.59	9.35	8.59	9.27
4126	NYSE	OBE	Tue, Apr 12, 2022	8.31	8.65	8.31	8.34
4125	NYSE	OBE	Mon, Apr 11, 2022	8.50	8.50	8.10	8.22
4124	NYSE	OBE	Fri, Apr 8, 2022	8.84	8.92	8.42	8.68
4123	NYSE	OBE	Thu, Apr 7, 2022	8.53	8.90	8.25	8.60
4122	NYSE	OBE	Wed, Apr 6, 2022	9.08	9.10	8.27	8.41
4121	NYSE	OBE	Tue, Apr 5, 2022	8.79	9.20	8.79	9.05
4120	NYSE	OBE	Mon, Apr 4, 2022	8.98	9.16	8.62	8.64
4119	NYSE	OBE	Fri, Apr 1, 2022	8.77	9.10	8.67	8.87
4118	NYSE	OBE	Thu, Mar 31, 2022	8.65	9.10	8.65	8.86
4117	NYSE	OBE	Wed, Mar 30, 2022	9.15	9.49	8.65	8.87
4116	NYSE	OBE	Tue, Mar 29, 2022	8.41	9.00	8.17	8.95
4115	NYSE	OBE	Mon, Mar 28, 2022	8.90	8.93	8.42	8.67
4114	NYSE	OBE	Fri, Mar 25, 2022	7.96	8.83	7.84	8.83
4113	NYSE	OBE	Thu, Mar 24, 2022	7.93	8.13	7.80	7.97
4112	NYSE	OBE	Wed, Mar 23, 2022	7.85	8.30	7.77	7.87
4111	NYSE	OBE	Tue, Mar 22, 2022	7.96	7.96	7.58	7.80
4110	NYSE	OBE	Mon, Mar 21, 2022	7.65	7.86	7.46	7.84
4109	NYSE	OBE	Fri, Mar 18, 2022	7.55	7.55	7.36	7.40
4108	NYSE	OBE	Thu, Mar 17, 2022	7.42	7.61	7.34	7.53
4107	NYSE	OBE	Wed, Mar 16, 2022	7.32	7.52	7.05	7.18
4106	NYSE	OBE	Tue, Mar 15, 2022	6.95	7.21	6.74	7.20
4105	NYSE	OBE	Mon, Mar 14, 2022	7.94	7.94	7.18	7.37
4104	NYSE	OBE	Fri, Mar 11, 2022	8.16	8.25	7.91	8.04
4103	NYSE	OBE	Thu, Mar 10, 2022	8.24	8.43	7.99	8.15
4102	NYSE	OBE	Wed, Mar 9, 2022	8.26	8.36	7.86	8.11
4101	NYSE	OBE	Tue, Mar 8, 2022	8.60	9.00	8.25	8.45
4100	NYSE	OBE	Mon, Mar 7, 2022	8.75	8.80	8.15	8.58
4099	NYSE	OBE	Fri, Mar 4, 2022	8.22	8.53	8.05	8.44
4098	NYSE	OBE	Thu, Mar 3, 2022	8.00	8.27	7.90	8.05
4097	NYSE	OBE	Wed, Mar 2, 2022	8.32	8.51	7.99	8.15
4096	NYSE	OBE	Tue, Mar 1, 2022	8.53	8.83	8.23	8.29
4095	NYSE	OBE	Mon, Feb 28, 2022	8.55	8.70	8.34	8.48
4094	NYSE	OBE	Fri, Feb 25, 2022	8.60	8.68	8.20	8.55
4093	NYSE	OBE	Thu, Feb 24, 2022	8.80	8.80	7.51	8.65
4092	NYSE	OBE	Wed, Feb 23, 2022	7.50	8.43	7.50	8.40
4091	NYSE	OBE	Tue, Feb 22, 2022	7.76	7.97	7.30	7.43
4090	NYSE	OBE	Fri, Feb 18, 2022	8.08	8.08	7.54	7.60
4089	NYSE	OBE	Thu, Feb 17, 2022	8.27	8.40	7.99	8.10
4088	NYSE	OBE	Wed, Feb 16, 2022	8.10	8.62	8.10	8.22
4087	NYSE	OBE	Tue, Feb 15, 2022	7.59	8.05	7.40	7.96
4086	NYSE	OBE	Mon, Feb 14, 2022	7.42	7.74	7.22	7.72
4085	NYSE	OBE	Fri, Feb 11, 2022	7.15	7.45	7.08	7.42
4084	NYSE	OBE	Thu, Feb 10, 2022	7.01	7.36	6.97	7.07
4083	NYSE	OBE	Wed, Feb 9, 2022	6.96	7.39	6.73	7.26
4082	NYSE	OBE	Tue, Feb 8, 2022	7.32	7.35	6.89	6.98
4081	NYSE	OBE	Mon, Feb 7, 2022	7.35	7.47	7.24	7.41
4080	NYSE	OBE	Fri, Feb 4, 2022	7.30	7.32	7.11	7.27
4079	NYSE	OBE	Thu, Feb 3, 2022	7.41	7.49	6.80	7.29
4078	NYSE	OBE	Wed, Feb 2, 2022	7.76	7.85	7.25	7.35
4077	NYSE	OBE	Tue, Feb 1, 2022	7.57	7.94	7.34	7.62
4076	NYSE	OBE	Mon, Jan 31, 2022	7.81	8.58	7.25	7.43
4075	NYSE	OBE	Fri, Jan 28, 2022	6.90	7.18	6.60	7.10
4074	NYSE	OBE	Thu, Jan 27, 2022	7.30	7.33	6.61	6.78
4073	NYSE	OBE	Wed, Jan 26, 2022	6.49	7.02	6.47	6.84
4072	NYSE	OBE	Tue, Jan 25, 2022	5.85	6.54	5.78	6.48
4071	NYSE	OBE	Mon, Jan 24, 2022	5.62	5.87	5.21	5.86
4070	NYSE	OBE	Fri, Jan 21, 2022	6.23	6.40	5.80	5.87
4069	NYSE	OBE	Thu, Jan 20, 2022	6.36	6.57	6.30	6.31
4068	NYSE	OBE	Wed, Jan 19, 2022	6.80	6.85	6.31	6.35
4067	NYSE	OBE	Tue, Jan 18, 2022	6.51	6.60	5.76	6.38
4066	NYSE	OBE	Fri, Jan 14, 2022	5.71	6.12	5.71	6.12
4065	NYSE	OBE	Thu, Jan 13, 2022	5.83	6.08	5.68	5.71
4064	NYSE	OBE	Wed, Jan 12, 2022	6.15	6.15	5.78	5.82
4063	NYSE	OBE	Tue, Jan 11, 2022	5.74	6.03	5.56	5.97
4062	NYSE	OBE	Mon, Jan 10, 2022	5.30	5.64	5.30	5.57
4061	NYSE	OBE	Fri, Jan 7, 2022	4.95	5.50	4.91	5.40
4060	NYSE	OBE	Thu, Jan 6, 2022	4.82	5.25	4.82	5.14
4059	NYSE	OBE	Wed, Jan 5, 2022	4.44	5.11	4.44	4.89
4058	NYSE	OBE	Tue, Jan 4, 2022	4.22	4.71	4.21	4.69
4057	NYSE	OBE	Mon, Jan 3, 2022	4.15	4.32	4.00	4.29
4056	NYSE	OBE	Fri, Dec 31, 2021	3.77	4.21	3.77	4.12
4055	NYSE	OBE	Thu, Dec 30, 2021	3.85	4.09	3.85	3.93
4054	NYSE	OBE	Wed, Dec 29, 2021	3.57	3.90	3.35	3.87
4053	NYSE	OBE	Tue, Dec 28, 2021	3.66	3.77	3.65	3.65
4052	NYSE	OBE	Mon, Dec 27, 2021	3.83	3.83	3.16	3.66
4051	NYSE	OBE	Thu, Dec 23, 2021	3.50	3.59	3.50	3.52
4050	NYSE	OBE	Wed, Dec 22, 2021	3.37	3.48	3.36	3.47
4049	NYSE	OBE	Tue, Dec 21, 2021	3.12	3.39	3.12	3.36
4048	NYSE	OBE	Mon, Dec 20, 2021	3.25	3.25	3.04	3.23
4047	NYSE	OBE	Fri, Dec 17, 2021	3.39	3.39	3.25	3.33
4046	NYSE	OBE	Thu, Dec 16, 2021	3.45	3.54	3.41	3.45
4045	NYSE	OBE	Wed, Dec 15, 2021	3.20	3.43	3.20	3.41
4044	NYSE	OBE	Tue, Dec 14, 2021	3.41	3.44	3.36	3.38
4043	NYSE	OBE	Mon, Dec 13, 2021	3.63	3.77	3.42	3.46
4042	NYSE	OBE	Fri, Dec 10, 2021	3.68	3.68	3.52	3.63
4041	NYSE	OBE	Thu, Dec 9, 2021	3.70	3.74	3.61	3.67
4040	NYSE	OBE	Wed, Dec 8, 2021	3.72	3.79	3.70	3.74
4039	NYSE	OBE	Tue, Dec 7, 2021	3.56	3.82	3.55	3.73
4038	NYSE	OBE	Mon, Dec 6, 2021	3.35	3.62	3.35	3.55
4037	NYSE	OBE	Fri, Dec 3, 2021	3.30	3.56	3.30	3.39
4036	NYSE	OBE	Thu, Dec 2, 2021	3.35	3.51	3.31	3.39
4035	NYSE	OBE	Wed, Dec 1, 2021	3.71	3.71	3.35	3.36
4034	NYSE	OBE	Tue, Nov 30, 2021	3.64	3.82	3.45	3.53
4033	NYSE	OBE	Mon, Nov 29, 2021	3.53	3.80	3.53	3.77
4032	NYSE	OBE	Fri, Nov 26, 2021	3.56	3.65	3.36	3.54
4031	NYSE	OBE	Wed, Nov 24, 2021	3.44	3.78	3.44	3.70
4030	NYSE	OBE	Tue, Nov 23, 2021	3.55	3.72	3.45	3.70
4029	NYSE	OBE	Mon, Nov 22, 2021	3.54	3.60	3.43	3.55
4028	NYSE	OBE	Fri, Nov 19, 2021	3.60	3.74	3.48	3.54
4027	NYSE	OBE	Thu, Nov 18, 2021	3.68	3.74	3.56	3.68
4026	NYSE	OBE	Wed, Nov 17, 2021	3.93	3.93	3.67	3.70
4025	NYSE	OBE	Tue, Nov 16, 2021	3.80	3.84	3.62	3.78
4024	NYSE	OBE	Mon, Nov 15, 2021	3.60	3.80	3.60	3.77
4023	NYSE	OBE	Fri, Nov 12, 2021	3.82	3.84	3.73	3.74
4022	NYSE	OBE	Thu, Nov 11, 2021	3.72	4.12	3.72	3.83
4021	NYSE	OBE	Wed, Nov 10, 2021	4.10	4.10	3.85	3.93
4020	NYSE	OBE	Tue, Nov 9, 2021	3.95	4.29	3.95	4.13
4019	NYSE	OBE	Mon, Nov 8, 2021	3.98	4.19	3.98	4.11
4018	NYSE	OBE	Fri, Nov 5, 2021	3.95	3.98	3.66	3.98
4017	NYSE	OBE	Thu, Nov 4, 2021	4.11	4.11	3.71	3.74
4016	NYSE	OBE	Wed, Nov 3, 2021	4.11	4.11	3.70	3.79
4015	NYSE	OBE	Tue, Nov 2, 2021	3.97	4.36	3.97	4.22
4014	NYSE	OBE	Mon, Nov 1, 2021	3.89	4.25	3.82	4.20
4013	NYSE	OBE	Fri, Oct 29, 2021	3.82	3.93	3.70	3.89
4012	NYSE	OBE	Thu, Oct 28, 2021	3.77	3.90	3.59	3.90
4011	NYSE	OBE	Wed, Oct 27, 2021	3.73	3.99	3.73	3.83
4010	NYSE	OBE	Tue, Oct 26, 2021	4.10	4.10	3.88	3.99
4009	NYSE	OBE	Mon, Oct 25, 2021	3.95	4.05	3.86	3.94
4008	NYSE	OBE	Fri, Oct 22, 2021	3.61	3.94	3.61	3.85
4007	NYSE	OBE	Thu, Oct 21, 2021	3.67	3.88	3.67	3.79
4006	NYSE	OBE	Wed, Oct 20, 2021	3.75	3.98	3.71	3.90
4005	NYSE	OBE	Tue, Oct 19, 2021	3.74	3.87	3.66	3.79
4004	NYSE	OBE	Mon, Oct 18, 2021	3.80	3.90	3.70	3.75
4003	NYSE	OBE	Fri, Oct 15, 2021	3.88	3.98	3.84	3.88
4002	NYSE	OBE	Thu, Oct 14, 2021	3.62	3.97	3.62	3.89
4001	NYSE	OBE	Wed, Oct 13, 2021	3.85	3.87	3.74	3.80
4000	NYSE	OBE	Tue, Oct 12, 2021	3.98	3.99	3.83	3.90
3999	NYSE	OBE	Mon, Oct 11, 2021	3.61	4.06	3.61	3.99
3998	NYSE	OBE	Fri, Oct 8, 2021	3.95	4.04	3.88	3.89
3997	NYSE	OBE	Thu, Oct 7, 2021	3.80	3.94	3.73	3.88
3996	NYSE	OBE	Wed, Oct 6, 2021	3.79	3.85	3.73	3.77
3995	NYSE	OBE	Tue, Oct 5, 2021	3.75	3.90	3.75	3.87
3994	NYSE	OBE	Mon, Oct 4, 2021	3.65	3.92	3.65	3.76
3993	NYSE	OBE	Fri, Oct 1, 2021	3.60	3.78	3.56	3.74
3992	NYSE	OBE	Thu, Sep 30, 2021	3.50	3.60	3.32	3.57
3991	NYSE	OBE	Wed, Sep 29, 2021	3.47	3.60	3.43	3.48
3990	NYSE	OBE	Tue, Sep 28, 2021	3.59	3.68	3.47	3.55
3989	NYSE	OBE	Mon, Sep 27, 2021	3.61	3.68	3.45	3.54
3988	NYSE	OBE	Fri, Sep 24, 2021	3.25	3.43	3.15	3.33
3987	NYSE	OBE	Thu, Sep 23, 2021	3.17	3.44	3.16	3.31
3986	NYSE	OBE	Wed, Sep 22, 2021	3.00	3.27	3.00	3.16
3985	NYSE	OBE	Tue, Sep 21, 2021	2.88	3.02	2.83	2.99
3984	NYSE	OBE	Mon, Sep 20, 2021	2.93	2.95	2.78	2.86
3983	NYSE	OBE	Fri, Sep 17, 2021	3.19	3.19	2.85	3.08
3982	NYSE	OBE	Thu, Sep 16, 2021	3.16	3.19	2.99	3.10
3981	NYSE	OBE	Wed, Sep 15, 2021	2.80	3.20	2.78	3.16
3980	NYSE	OBE	Tue, Sep 14, 2021	2.77	2.88	2.73	2.75
3979	NYSE	OBE	Mon, Sep 13, 2021	2.70	2.81	2.66	2.79
3978	NYSE	OBE	Fri, Sep 10, 2021	2.54	2.73	2.54	2.54
3977	NYSE	OBE	Thu, Sep 9, 2021	2.55	2.61	2.51	2.56
3976	NYSE	OBE	Wed, Sep 8, 2021	2.59	2.64	2.57	2.59
3975	NYSE	OBE	Tue, Sep 7, 2021	2.75	2.75	2.56	2.58
3974	NYSE	OBE	Fri, Sep 3, 2021	2.81	2.83	2.72	2.76
3973	NYSE	OBE	Thu, Sep 2, 2021	2.66	2.88	2.61	2.82
3972	NYSE	OBE	Wed, Sep 1, 2021	2.65	2.66	2.57	2.61
3971	NYSE	OBE	Tue, Aug 31, 2021	2.66	2.69	2.55	2.65
3970	NYSE	OBE	Mon, Aug 30, 2021	2.66	2.70	2.60	2.69
3969	NYSE	OBE	Fri, Aug 27, 2021	2.52	2.68	2.52	2.65
3968	NYSE	OBE	Thu, Aug 26, 2021	2.56	2.57	2.50	2.52
3967	NYSE	OBE	Wed, Aug 25, 2021	2.64	2.64	2.55	2.56
3966	NYSE	OBE	Tue, Aug 24, 2021	2.43	2.67	2.43	2.64
3965	NYSE	OBE	Mon, Aug 23, 2021	2.42	2.50	2.35	2.45
3964	NYSE	OBE	Fri, Aug 20, 2021	2.20	2.39	2.20	2.21
3963	NYSE	OBE	Thu, Aug 19, 2021	2.31	2.39	2.18	2.31
3962	NYSE	OBE	Wed, Aug 18, 2021	2.55	2.57	2.39	2.40
3961	NYSE	OBE	Tue, Aug 17, 2021	2.48	2.67	2.48	2.57
3960	NYSE	OBE	Mon, Aug 16, 2021	2.65	2.69	2.57	2.63
3959	NYSE	OBE	Fri, Aug 13, 2021	2.90	2.92	2.72	2.77
3958	NYSE	OBE	Thu, Aug 12, 2021	2.79	2.98	2.79	2.91
3957	NYSE	OBE	Wed, Aug 11, 2021	2.97	2.97	2.83	2.93
3956	NYSE	OBE	Tue, Aug 10, 2021	2.90	3.01	2.87	3.00
3955	NYSE	OBE	Mon, Aug 9, 2021	3.09	3.09	2.87	2.89
3954	NYSE	OBE	Fri, Aug 6, 2021	2.98	3.02	2.92	2.96
3953	NYSE	OBE	Thu, Aug 5, 2021	2.90	3.04	2.90	2.96
3952	NYSE	OBE	Wed, Aug 4, 2021	3.18	3.18	2.90	2.90
3951	NYSE	OBE	Tue, Aug 3, 2021	3.13	3.17	2.83	3.11
3950	NYSE	OBE	Mon, Aug 2, 2021	2.70	3.16	2.70	3.13
3949	NYSE	OBE	Fri, Jul 30, 2021	2.99	3.22	2.91	3.00
3948	NYSE	OBE	Thu, Jul 29, 2021	3.09	3.15	3.04	3.10
3947	NYSE	OBE	Wed, Jul 28, 2021	3.02	3.07	2.97	3.04
3946	NYSE	OBE	Tue, Jul 27, 2021	3.12	3.14	2.96	3.06
3945	NYSE	OBE	Mon, Jul 26, 2021	3.28	3.29	3.10	3.15
3944	NYSE	OBE	Fri, Jul 23, 2021	3.15	3.17	3.11	3.15
3943	NYSE	OBE	Thu, Jul 22, 2021	3.27	3.31	3.06	3.19
3942	NYSE	OBE	Wed, Jul 21, 2021	2.87	3.29	2.84	3.29
3941	NYSE	OBE	Tue, Jul 20, 2021	2.39	2.82	2.39	2.80
3940	NYSE	OBE	Mon, Jul 19, 2021	2.50	2.80	2.48	2.53
3939	NYSE	OBE	Fri, Jul 16, 2021	3.08	3.18	2.93	3.01
3938	NYSE	OBE	Thu, Jul 15, 2021	3.17	3.32	3.16	3.16
3937	NYSE	OBE	Wed, Jul 14, 2021	3.46	3.65	3.29	3.29
3936	NYSE	OBE	Tue, Jul 13, 2021	3.46	3.69	3.25	3.63
3935	NYSE	OBE	Mon, Jul 12, 2021	3.61	3.69	3.55	3.55
3934	NYSE	OBE	Fri, Jul 9, 2021	3.60	3.75	3.53	3.61
3933	NYSE	OBE	Thu, Jul 8, 2021	3.63	3.77	3.42	3.67
3932	NYSE	OBE	Wed, Jul 7, 2021	3.96	3.99	3.54	3.59
3931	NYSE	OBE	Tue, Jul 6, 2021	4.06	4.06	3.74	3.87
3930	NYSE	OBE	Fri, Jul 2, 2021	3.48	3.79	3.45	3.69
3929	NYSE	OBE	Thu, Jul 1, 2021	3.55	3.55	3.43	3.45
3928	NYSE	OBE	Wed, Jun 30, 2021	3.64	3.64	3.40	3.42
3927	NYSE	OBE	Tue, Jun 29, 2021	3.30	3.49	3.30	3.46
3926	NYSE	OBE	Mon, Jun 28, 2021	3.48	3.48	3.31	3.31
3925	NYSE	OBE	Fri, Jun 25, 2021	3.50	3.54	3.42	3.45
3924	NYSE	OBE	Thu, Jun 24, 2021	3.70	3.70	3.37	3.49
3923	NYSE	OBE	Wed, Jun 23, 2021	3.72	3.72	3.49	3.56
3922	NYSE	OBE	Tue, Jun 22, 2021	3.54	3.55	3.27	3.54
3921	NYSE	OBE	Mon, Jun 21, 2021	3.14	3.55	3.14	3.54
3920	NYSE	OBE	Fri, Jun 18, 2021	2.82	3.30	2.82	3.14
3919	NYSE	OBE	Thu, Jun 17, 2021	3.13	3.25	2.77	2.96
3918	NYSE	OBE	Wed, Jun 16, 2021	3.25	3.27	3.10	3.24
3917	NYSE	OBE	Tue, Jun 15, 2021	3.15	3.34	3.05	3.16
3916	NYSE	OBE	Mon, Jun 14, 2021	2.80	2.97	2.74	2.94
3915	NYSE	OBE	Fri, Jun 11, 2021	2.69	2.81	2.68	2.70
3914	NYSE	OBE	Thu, Jun 10, 2021	2.59	2.82	2.59	2.67
3913	NYSE	OBE	Wed, Jun 9, 2021	2.92	3.05	2.50	2.58
3912	NYSE	OBE	Tue, Jun 8, 2021	2.60	2.93	2.54	2.83
3911	NYSE	OBE	Mon, Jun 7, 2021	2.26	2.62	2.22	2.53
3910	NYSE	OBE	Fri, Jun 4, 2021	2.15	2.29	2.15	2.25
3909	NYSE	OBE	Thu, Jun 3, 2021	2.11	2.21	2.05	2.14
3908	NYSE	OBE	Wed, Jun 2, 2021	1.86	2.14	1.86	2.05
3907	NYSE	OBE	Tue, Jun 1, 2021	1.86	2.00	1.76	1.91
3906	NYSE	OBE	Fri, May 28, 2021	1.63	1.77	1.63	1.69
3905	NYSE	OBE	Thu, May 27, 2021	1.57	1.70	1.57	1.66
3904	NYSE	OBE	Wed, May 26, 2021	1.60	1.67	1.60	1.65
3903	NYSE	OBE	Tue, May 25, 2021	1.70	1.70	1.63	1.66
3902	NYSE	OBE	Mon, May 24, 2021	1.52	1.80	1.52	1.68
3901	NYSE	OBE	Fri, May 21, 2021	1.65	1.67	1.63	1.64
3900	NYSE	OBE	Thu, May 20, 2021	1.63	1.65	1.59	1.60
3899	NYSE	OBE	Wed, May 19, 2021	1.74	1.74	1.59	1.63
3898	NYSE	OBE	Tue, May 18, 2021	1.71	1.71	1.66	1.69
3897	NYSE	OBE	Mon, May 17, 2021	1.63	1.70	1.63	1.67
3896	NYSE	OBE	Fri, May 14, 2021	1.74	1.74	1.60	1.63
3895	NYSE	OBE	Thu, May 13, 2021	1.66	1.66	1.57	1.58
3894	NYSE	OBE	Wed, May 12, 2021	1.61	1.69	1.53	1.66
3893	NYSE	OBE	Tue, May 11, 2021	1.51	1.67	1.51	1.63
3892	NYSE	OBE	Mon, May 10, 2021	1.73	1.84	1.60	1.64
3891	NYSE	OBE	Fri, May 7, 2021	1.75	1.75	1.62	1.67
3890	NYSE	OBE	Thu, May 6, 2021	1.62	1.69	1.56	1.69
3889	NYSE	OBE	Wed, May 5, 2021	1.40	1.62	1.40	1.59
3888	NYSE	OBE	Tue, May 4, 2021	1.46	1.52	1.45	1.47
3887	NYSE	OBE	Mon, May 3, 2021	1.37	1.46	1.37	1.46
3886	NYSE	OBE	Fri, Apr 30, 2021	1.38	1.38	1.34	1.36
3885	NYSE	OBE	Thu, Apr 29, 2021	1.37	1.44	1.34	1.38
3884	NYSE	OBE	Wed, Apr 28, 2021	1.28	1.39	1.28	1.37
3883	NYSE	OBE	Tue, Apr 27, 2021	1.21	1.30	1.21	1.25
3882	NYSE	OBE	Mon, Apr 26, 2021	1.27	1.31	1.27	1.28
3881	NYSE	OBE	Fri, Apr 23, 2021	1.19	1.30	1.19	1.30
3880	NYSE	OBE	Thu, Apr 22, 2021	1.24	1.28	1.21	1.27
3879	NYSE	OBE	Wed, Apr 21, 2021	1.17	1.26	1.17	1.24
3878	NYSE	OBE	Tue, Apr 20, 2021	1.27	1.30	1.23	1.24
3877	NYSE	OBE	Mon, Apr 19, 2021	1.22	1.33	1.22	1.30
3876	NYSE	OBE	Fri, Apr 16, 2021	1.21	1.23	1.20	1.21
3875	NYSE	OBE	Thu, Apr 15, 2021	1.19	1.25	1.19	1.21
3874	NYSE	OBE	Wed, Apr 14, 2021	1.15	1.26	1.15	1.23
3873	NYSE	OBE	Tue, Apr 13, 2021	1.20	1.24	1.16	1.20
3872	NYSE	OBE	Mon, Apr 12, 2021	1.34	1.36	1.21	1.24
3871	NYSE	OBE	Fri, Apr 9, 2021	1.42	1.43	1.34	1.38
3870	NYSE	OBE	Thu, Apr 8, 2021	1.42	1.44	1.42	1.42
3869	NYSE	OBE	Wed, Apr 7, 2021	1.42	1.45	1.40	1.45
3868	NYSE	OBE	Tue, Apr 6, 2021	1.44	1.50	1.42	1.42
3867	NYSE	OBE	Mon, Apr 5, 2021	1.56	1.57	1.42	1.44
3866	NYSE	OBE	Thu, Apr 1, 2021	1.42	1.54	1.42	1.54
3865	NYSE	OBE	Wed, Mar 31, 2021	1.48	1.57	1.43	1.45
3864	NYSE	OBE	Tue, Mar 30, 2021	1.62	1.75	1.47	1.49
3863	NYSE	OBE	Mon, Mar 29, 2021	1.59	1.73	1.58	1.65
3862	NYSE	OBE	Fri, Mar 26, 2021	1.50	1.62	1.49	1.61
3861	NYSE	OBE	Thu, Mar 25, 2021	1.46	1.60	1.46	1.48
3860	NYSE	OBE	Wed, Mar 24, 2021	1.44	1.65	1.44	1.53
3859	NYSE	OBE	Tue, Mar 23, 2021	1.63	1.70	1.55	1.57
3858	NYSE	OBE	Mon, Mar 22, 2021	1.75	1.80	1.65	1.68
3857	NYSE	OBE	Fri, Mar 19, 2021	1.74	1.76	1.65	1.73
3856	NYSE	OBE	Thu, Mar 18, 2021	1.95	1.96	1.65	1.67
3855	NYSE	OBE	Wed, Mar 17, 2021	1.80	1.93	1.75	1.90
3854	NYSE	OBE	Tue, Mar 16, 2021	1.67	1.83	1.64	1.78
3853	NYSE	OBE	Mon, Mar 15, 2021	1.54	1.68	1.51	1.64
3852	NYSE	OBE	Fri, Mar 12, 2021	1.47	1.55	1.47	1.54
3851	NYSE	OBE	Thu, Mar 11, 2021	1.51	1.58	1.45	1.53
3850	NYSE	OBE	Wed, Mar 10, 2021	1.58	1.58	1.49	1.53
3849	NYSE	OBE	Tue, Mar 9, 2021	1.57	1.59	1.49	1.49
3848	NYSE	OBE	Mon, Mar 8, 2021	1.52	1.59	1.48	1.53
3847	NYSE	OBE	Fri, Mar 5, 2021	1.50	1.51	1.41	1.50
3846	NYSE	OBE	Thu, Mar 4, 2021	1.41	1.45	1.35	1.43
3845	NYSE	OBE	Wed, Mar 3, 2021	1.40	1.43	1.33	1.43
3844	NYSE	OBE	Tue, Mar 2, 2021	1.32	1.43	1.32	1.33
3843	NYSE	OBE	Mon, Mar 1, 2021	1.45	1.48	1.36	1.36
3842	NYSE	OBE	Fri, Feb 26, 2021	1.31	1.41	1.30	1.39
3841	NYSE	OBE	Thu, Feb 25, 2021	1.38	1.50	1.35	1.37
3840	NYSE	OBE	Wed, Feb 24, 2021	1.25	1.50	1.25	1.50
3839	NYSE	OBE	Tue, Feb 23, 2021	1.18	1.26	1.15	1.23
3838	NYSE	OBE	Mon, Feb 22, 2021	1.15	1.21	1.14	1.19
3837	NYSE	OBE	Fri, Feb 19, 2021	1.17	1.17	1.07	1.13
3836	NYSE	OBE	Thu, Feb 18, 2021	1.07	1.13	1.04	1.09
3835	NYSE	OBE	Wed, Feb 17, 2021	1.10	1.15	1.03	1.08
3834	NYSE	OBE	Tue, Feb 16, 2021	1.05	1.07	1.02	1.07
3833	NYSE	OBE	Fri, Feb 12, 2021	1.06	1.06	0.98	1.02
3832	NYSE	OBE	Thu, Feb 11, 2021	1.07	1.07	0.98	0.99
3831	NYSE	OBE	Wed, Feb 10, 2021	0.99	1.03	0.99	0.99
3830	NYSE	OBE	Tue, Feb 9, 2021	1.00	1.03	0.98	1.02
3829	NYSE	OBE	Mon, Feb 8, 2021	0.94	1.02	0.94	1.02
3828	NYSE	OBE	Fri, Feb 5, 2021	1.04	1.04	0.93	0.97
3827	NYSE	OBE	Thu, Feb 4, 2021	0.87	0.95	0.87	0.95
3826	NYSE	OBE	Wed, Feb 3, 2021	0.87	0.95	0.87	0.94
3825	NYSE	OBE	Tue, Feb 2, 2021	0.86	0.88	0.84	0.87
3824	NYSE	OBE	Mon, Feb 1, 2021	0.84	0.88	0.82	0.87
3823	NYSE	OBE	Fri, Jan 29, 2021	0.85	0.86	0.82	0.83
3822	NYSE	OBE	Thu, Jan 28, 2021	0.81	0.91	0.81	0.85
3821	NYSE	OBE	Wed, Jan 27, 2021	0.80	0.92	0.80	0.87
3820	NYSE	OBE	Tue, Jan 26, 2021	0.81	0.93	0.81	0.90
3819	NYSE	OBE	Mon, Jan 25, 2021	0.80	0.90	0.80	0.90
3818	NYSE	OBE	Fri, Jan 22, 2021	0.82	0.86	0.81	0.86
3817	NYSE	OBE	Thu, Jan 21, 2021	0.83	0.93	0.83	0.88
3816	NYSE	OBE	Wed, Jan 20, 2021	0.83	0.99	0.83	0.92
3815	NYSE	OBE	Tue, Jan 19, 2021	0.90	0.99	0.82	0.95
3814	NYSE	OBE	Fri, Jan 15, 2021	1.01	1.05	1.00	1.01
3813	NYSE	OBE	Thu, Jan 14, 2021	0.96	1.05	0.96	1.05
3812	NYSE	OBE	Wed, Jan 13, 2021	0.95	0.98	0.93	0.94
3811	NYSE	OBE	Tue, Jan 12, 2021	0.98	1.02	0.93	0.97
3810	NYSE	OBE	Mon, Jan 11, 2021	1.07	1.07	0.92	0.94
3809	NYSE	OBE	Fri, Jan 8, 2021	0.92	1.06	0.92	1.06
3808	NYSE	OBE	Thu, Jan 7, 2021	0.84	0.95	0.84	0.93
3807	NYSE	OBE	Wed, Jan 6, 2021	0.83	0.88	0.83	0.86
3806	NYSE	OBE	Tue, Jan 5, 2021	0.70	0.82	0.70	0.81
3805	NYSE	OBE	Mon, Jan 4, 2021	0.67	0.70	0.65	0.70
3804	NYSE	OBE	Thu, Dec 31, 2020	0.67	0.69	0.67	0.67
3803	NYSE	OBE	Wed, Dec 30, 2020	0.60	0.68	0.60	0.67
3802	NYSE	OBE	Tue, Dec 29, 2020	0.61	0.66	0.61	0.64
3801	NYSE	OBE	Mon, Dec 28, 2020	0.66	0.69	0.66	0.67
3800	NYSE	OBE	Thu, Dec 24, 2020	0.64	0.70	0.64	0.67
3799	NYSE	OBE	Wed, Dec 23, 2020	0.62	0.68	0.62	0.67
3798	NYSE	OBE	Tue, Dec 22, 2020	0.63	0.66	0.63	0.64
3797	NYSE	OBE	Mon, Dec 21, 2020	0.67	0.67	0.61	0.66
3796	NYSE	OBE	Fri, Dec 18, 2020	0.61	0.72	0.61	0.69
3795	NYSE	OBE	Thu, Dec 17, 2020	0.65	0.74	0.65	0.66
3794	NYSE	OBE	Wed, Dec 16, 2020	0.54	0.65	0.54	0.64
3793	NYSE	OBE	Tue, Dec 15, 2020	0.56	0.58	0.53	0.57
3792	NYSE	OBE	Mon, Dec 14, 2020	0.54	0.56	0.54	0.55
3791	NYSE	OBE	Fri, Dec 11, 2020	0.55	0.55	0.53	0.53
3790	NYSE	OBE	Thu, Dec 10, 2020	0.47	0.55	0.47	0.55
3789	NYSE	OBE	Wed, Dec 9, 2020	0.49	0.55	0.48	0.48
3788	NYSE	OBE	Tue, Dec 8, 2020	0.46	0.49	0.46	0.47
3787	NYSE	OBE	Mon, Dec 7, 2020	0.48	0.50	0.46	0.46
3786	NYSE	OBE	Fri, Dec 4, 2020	0.42	0.50	0.42	0.49
3785	NYSE	OBE	Thu, Dec 3, 2020	0.43	0.45	0.42	0.45
3784	NYSE	OBE	Wed, Dec 2, 2020	0.42	0.44	0.42	0.44
3783	NYSE	OBE	Tue, Dec 1, 2020	0.40	0.44	0.40	0.43
3782	NYSE	OBE	Mon, Nov 30, 2020	0.43	0.45	0.40	0.43
3781	NYSE	OBE	Fri, Nov 27, 2020	0.45	0.45	0.41	0.41
3780	NYSE	OBE	Wed, Nov 25, 2020	0.40	0.43	0.40	0.42
3779	NYSE	OBE	Tue, Nov 24, 2020	0.35	0.42	0.35	0.41
3778	NYSE	OBE	Mon, Nov 23, 2020	0.37	0.39	0.33	0.38
3777	NYSE	OBE	Fri, Nov 20, 2020	0.31	0.35	0.31	0.35
3776	NYSE	OBE	Thu, Nov 19, 2020	0.32	0.35	0.32	0.34
3775	NYSE	OBE	Wed, Nov 18, 2020	0.31	0.32	0.31	0.32
3774	NYSE	OBE	Tue, Nov 17, 2020	0.30	0.31	0.30	0.31
3773	NYSE	OBE	Mon, Nov 16, 2020	0.30	0.32	0.28	0.31
3772	NYSE	OBE	Fri, Nov 13, 2020	0.33	0.33	0.31	0.31
3771	NYSE	OBE	Thu, Nov 12, 2020	0.29	0.32	0.29	0.31
3770	NYSE	OBE	Wed, Nov 11, 2020	0.29	0.32	0.29	0.32
3769	NYSE	OBE	Tue, Nov 10, 2020	0.29	0.34	0.29	0.32
3768	NYSE	OBE	Mon, Nov 9, 2020	0.30	0.34	0.30	0.32
3767	NYSE	OBE	Fri, Nov 6, 2020	0.30	0.33	0.30	0.32
3766	NYSE	OBE	Thu, Nov 5, 2020	0.32	0.33	0.31	0.32
3765	NYSE	OBE	Wed, Nov 4, 2020	0.30	0.33	0.30	0.32
3764	NYSE	OBE	Tue, Nov 3, 2020	0.30	0.32	0.30	0.30
3763	NYSE	OBE	Mon, Nov 2, 2020	0.30	0.31	0.30	0.30
3762	NYSE	OBE	Fri, Oct 30, 2020	0.27	0.31	0.27	0.30
3761	NYSE	OBE	Thu, Oct 29, 2020	0.30	0.31	0.27	0.30
3760	NYSE	OBE	Wed, Oct 28, 2020	0.30	0.34	0.30	0.31
3759	NYSE	OBE	Tue, Oct 27, 2020	0.33	0.34	0.33	0.34
3758	NYSE	OBE	Mon, Oct 26, 2020	0.33	0.34	0.33	0.33
3757	NYSE	OBE	Fri, Oct 23, 2020	0.36	0.36	0.33	0.35
3756	NYSE	OBE	Thu, Oct 22, 2020	0.34	0.36	0.33	0.36
3755	NYSE	OBE	Wed, Oct 21, 2020	0.31	0.35	0.31	0.35
3754	NYSE	OBE	Tue, Oct 20, 2020	0.34	0.36	0.34	0.35
3753	NYSE	OBE	Mon, Oct 19, 2020	0.35	0.35	0.35	0.35
3752	NYSE	OBE	Fri, Oct 16, 2020	0.36	0.36	0.34	0.35
3751	NYSE	OBE	Thu, Oct 15, 2020	0.35	0.36	0.35	0.36
3750	NYSE	OBE	Wed, Oct 14, 2020	0.34	0.36	0.34	0.36
3749	NYSE	OBE	Tue, Oct 13, 2020	0.40	0.40	0.35	0.36
3748	NYSE	OBE	Mon, Oct 12, 2020	0.35	0.37	0.34	0.37
3747	NYSE	OBE	Fri, Oct 9, 2020	0.33	0.37	0.33	0.37
3746	NYSE	OBE	Thu, Oct 8, 2020	0.34	0.36	0.34	0.35
3745	NYSE	OBE	Wed, Oct 7, 2020	0.36	0.37	0.34	0.35
3744	NYSE	OBE	Tue, Oct 6, 2020	0.35	0.37	0.35	0.36
3743	NYSE	OBE	Mon, Oct 5, 2020	0.31	0.36	0.31	0.35
3742	NYSE	OBE	Fri, Oct 2, 2020	0.36	0.36	0.35	0.36
3741	NYSE	OBE	Thu, Oct 1, 2020	0.36	0.37	0.34	0.36
3740	NYSE	OBE	Wed, Sep 30, 2020	0.39	0.39	0.36	0.37
3739	NYSE	OBE	Tue, Sep 29, 2020	0.38	0.40	0.36	0.39
3738	NYSE	OBE	Mon, Sep 28, 2020	0.37	0.40	0.37	0.39
3737	NYSE	OBE	Fri, Sep 25, 2020	0.39	0.41	0.37	0.38
3736	NYSE	OBE	Thu, Sep 24, 2020	0.40	0.41	0.40	0.40
3735	NYSE	OBE	Wed, Sep 23, 2020	0.40	0.42	0.40	0.40
3734	NYSE	OBE	Tue, Sep 22, 2020	0.41	0.41	0.40	0.41
3733	NYSE	OBE	Mon, Sep 21, 2020	0.40	0.42	0.40	0.41
3732	NYSE	OBE	Fri, Sep 18, 2020	0.40	0.44	0.40	0.43
3731	NYSE	OBE	Thu, Sep 17, 2020	0.42	0.44	0.42	0.44
3730	NYSE	OBE	Wed, Sep 16, 2020	0.40	0.44	0.40	0.43
3729	NYSE	OBE	Tue, Sep 15, 2020	0.41	0.43	0.41	0.43
3728	NYSE	OBE	Mon, Sep 14, 2020	0.39	0.43	0.39	0.42
3727	NYSE	OBE	Fri, Sep 11, 2020	0.43	0.43	0.41	0.42
3726	NYSE	OBE	Thu, Sep 10, 2020	0.42	0.43	0.42	0.42
3725	NYSE	OBE	Wed, Sep 9, 2020	0.42	0.44	0.42	0.42
3724	NYSE	OBE	Tue, Sep 8, 2020	0.48	0.48	0.40	0.42
3723	NYSE	OBE	Fri, Sep 4, 2020	0.46	0.46	0.43	0.44
3722	NYSE	OBE	Thu, Sep 3, 2020	0.49	0.49	0.45	0.47
3721	NYSE	OBE	Wed, Sep 2, 2020	0.46	0.49	0.46	0.47
3720	NYSE	OBE	Tue, Sep 1, 2020	0.43	0.46	0.43	0.46
3719	NYSE	OBE	Mon, Aug 31, 2020	0.41	0.49	0.37	0.45
3718	NYSE	OBE	Fri, Aug 28, 2020	0.37	0.40	0.37	0.40
3717	NYSE	OBE	Thu, Aug 27, 2020	0.37	0.41	0.37	0.41
3716	NYSE	OBE	Wed, Aug 26, 2020	0.36	0.42	0.36	0.40
3715	NYSE	OBE	Tue, Aug 25, 2020	0.38	0.42	0.38	0.40
3714	NYSE	OBE	Mon, Aug 24, 2020	0.38	0.43	0.38	0.41
3713	NYSE	OBE	Fri, Aug 21, 2020	0.41	0.43	0.40	0.40
3712	NYSE	OBE	Thu, Aug 20, 2020	0.40	0.44	0.40	0.42
3711	NYSE	OBE	Wed, Aug 19, 2020	0.44	0.45	0.42	0.43
3710	NYSE	OBE	Tue, Aug 18, 2020	0.41	0.45	0.41	0.44
3709	NYSE	OBE	Mon, Aug 17, 2020	0.42	0.44	0.42	0.43
3708	NYSE	OBE	Fri, Aug 14, 2020	0.44	0.44	0.43	0.44
3707	NYSE	OBE	Thu, Aug 13, 2020	0.46	0.46	0.43	0.45
3706	NYSE	OBE	Wed, Aug 12, 2020	0.45	0.45	0.43	0.43
3705	NYSE	OBE	Tue, Aug 11, 2020	0.45	0.46	0.42	0.43
3704	NYSE	OBE	Mon, Aug 10, 2020	0.47	0.47	0.42	0.42
3703	NYSE	OBE	Fri, Aug 7, 2020	0.42	0.44	0.41	0.42
3702	NYSE	OBE	Thu, Aug 6, 2020	0.40	0.43	0.40	0.43
3701	NYSE	OBE	Wed, Aug 5, 2020	0.43	0.44	0.40	0.42
3700	NYSE	OBE	Tue, Aug 4, 2020	0.39	0.45	0.39	0.41
3699	NYSE	OBE	Mon, Aug 3, 2020	0.39	0.45	0.39	0.44
3698	NYSE	OBE	Fri, Jul 31, 2020	0.48	0.48	0.44	0.44
3697	NYSE	OBE	Thu, Jul 30, 2020	0.45	0.47	0.45	0.46
3696	NYSE	OBE	Wed, Jul 29, 2020	0.49	0.49	0.40	0.44
3695	NYSE	OBE	Tue, Jul 28, 2020	0.47	0.51	0.45	0.46
3694	NYSE	OBE	Mon, Jul 27, 2020	0.46	0.48	0.43	0.48
3693	NYSE	OBE	Fri, Jul 24, 2020	0.48	0.50	0.44	0.45
3692	NYSE	OBE	Thu, Jul 23, 2020	0.47	0.53	0.47	0.47
3691	NYSE	OBE	Wed, Jul 22, 2020	0.50	0.52	0.47	0.48
3690	NYSE	OBE	Tue, Jul 21, 2020	0.52	0.52	0.50	0.51
3689	NYSE	OBE	Mon, Jul 20, 2020	0.48	0.55	0.48	0.48
3688	NYSE	OBE	Fri, Jul 17, 2020	0.59	0.59	0.51	0.51
3687	NYSE	OBE	Thu, Jul 16, 2020	0.45	0.68	0.45	0.61
3686	NYSE	OBE	Wed, Jul 15, 2020	0.42	0.48	0.40	0.47
3685	NYSE	OBE	Tue, Jul 14, 2020	0.39	0.41	0.39	0.41
3684	NYSE	OBE	Mon, Jul 13, 2020	0.38	0.46	0.38	0.39
3683	NYSE	OBE	Fri, Jul 10, 2020	0.39	0.43	0.39	0.42
3682	NYSE	OBE	Thu, Jul 9, 2020	0.41	0.41	0.37	0.40
3681	NYSE	OBE	Wed, Jul 8, 2020	0.40	0.41	0.39	0.40
3680	NYSE	OBE	Tue, Jul 7, 2020	0.44	0.44	0.40	0.41
3679	NYSE	OBE	Mon, Jul 6, 2020	0.45	0.45	0.42	0.42
3678	NYSE	OBE	Thu, Jul 2, 2020	0.40	0.44	0.39	0.42
3677	NYSE	OBE	Wed, Jul 1, 2020	0.37	0.45	0.37	0.40
3676	NYSE	OBE	Tue, Jun 30, 2020	0.40	0.44	0.40	0.42
3675	NYSE	OBE	Mon, Jun 29, 2020	0.47	0.47	0.39	0.42
3674	NYSE	OBE	Fri, Jun 26, 2020	0.41	0.47	0.41	0.42
3673	NYSE	OBE	Thu, Jun 25, 2020	0.42	0.47	0.42	0.46
3672	NYSE	OBE	Wed, Jun 24, 2020	0.47	0.47	0.41	0.45
3671	NYSE	OBE	Tue, Jun 23, 2020	0.44	0.47	0.44	0.46
3670	NYSE	OBE	Mon, Jun 22, 2020	0.47	0.47	0.40	0.43
3669	NYSE	OBE	Fri, Jun 19, 2020	0.42	0.47	0.39	0.40
3668	NYSE	OBE	Thu, Jun 18, 2020	0.40	0.41	0.38	0.39
3667	NYSE	OBE	Wed, Jun 17, 2020	0.43	0.43	0.38	0.41
3666	NYSE	OBE	Tue, Jun 16, 2020	0.44	0.45	0.41	0.43
3665	NYSE	OBE	Mon, Jun 15, 2020	0.39	0.44	0.36	0.39
3664	NYSE	OBE	Fri, Jun 12, 2020	0.44	0.48	0.40	0.40
3663	NYSE	OBE	Thu, Jun 11, 2020	0.47	0.48	0.43	0.44
3662	NYSE	OBE	Wed, Jun 10, 2020	0.44	0.51	0.43	0.48
3661	NYSE	OBE	Tue, Jun 9, 2020	0.40	0.52	0.40	0.48
3660	NYSE	OBE	Mon, Jun 8, 2020	0.41	0.46	0.41	0.46
3659	NYSE	OBE	Fri, Jun 5, 2020	0.38	0.44	0.38	0.40
3658	NYSE	OBE	Thu, Jun 4, 2020	0.35	0.37	0.35	0.37
3657	NYSE	OBE	Wed, Jun 3, 2020	0.35	0.40	0.35	0.39
3656	NYSE	OBE	Tue, Jun 2, 2020	0.35	0.37	0.31	0.37
3655	NYSE	OBE	Mon, Jun 1, 2020	0.30	0.34	0.30	0.32
3654	NYSE	OBE	Fri, May 29, 2020	0.32	0.34	0.32	0.34
3653	NYSE	OBE	Thu, May 28, 2020	0.38	0.38	0.32	0.36
3652	NYSE	OBE	Wed, May 27, 2020	0.38	0.40	0.35	0.38
3651	NYSE	OBE	Tue, May 26, 2020	0.41	0.43	0.39	0.42
3650	NYSE	OBE	Fri, May 22, 2020	0.37	0.45	0.37	0.41
3649	NYSE	OBE	Thu, May 21, 2020	0.49	0.53	0.40	0.44
3648	NYSE	OBE	Wed, May 20, 2020	0.40	0.55	0.40	0.48
3647	NYSE	OBE	Tue, May 19, 2020	0.28	0.47	0.26	0.45
3646	NYSE	OBE	Mon, May 18, 2020	0.23	0.31	0.23	0.28
3645	NYSE	OBE	Fri, May 15, 2020	0.24	0.27	0.24	0.24
3644	NYSE	OBE	Thu, May 14, 2020	0.23	0.26	0.23	0.24
3643	NYSE	OBE	Wed, May 13, 2020	0.24	0.26	0.23	0.23
3642	NYSE	OBE	Tue, May 12, 2020	0.25	0.26	0.24	0.25
3641	NYSE	OBE	Mon, May 11, 2020	0.24	0.25	0.24	0.24
3640	NYSE	OBE	Fri, May 8, 2020	0.21	0.26	0.21	0.23
3639	NYSE	OBE	Thu, May 7, 2020	0.21	0.25	0.21	0.25
3638	NYSE	OBE	Wed, May 6, 2020	0.21	0.22	0.20	0.20
3637	NYSE	OBE	Tue, May 5, 2020	0.19	0.22	0.19	0.22
3636	NYSE	OBE	Mon, May 4, 2020	0.19	0.21	0.19	0.21
3635	NYSE	OBE	Fri, May 1, 2020	0.21	0.23	0.20	0.20
3634	NYSE	OBE	Thu, Apr 30, 2020	0.23	0.23	0.20	0.22
3633	NYSE	OBE	Wed, Apr 29, 2020	0.19	0.21	0.19	0.21
3632	NYSE	OBE	Tue, Apr 28, 2020	0.20	0.21	0.19	0.20
3631	NYSE	OBE	Mon, Apr 27, 2020	0.18	0.20	0.18	0.19
3630	NYSE	OBE	Fri, Apr 24, 2020	0.18	0.21	0.18	0.20
3629	NYSE	OBE	Thu, Apr 23, 2020	0.18	0.20	0.18	0.20
3628	NYSE	OBE	Wed, Apr 22, 2020	0.20	0.20	0.19	0.20
3627	NYSE	OBE	Tue, Apr 21, 2020	0.20	0.21	0.18	0.19
3626	NYSE	OBE	Mon, Apr 20, 2020	0.20	0.20	0.19	0.19
3625	NYSE	OBE	Fri, Apr 17, 2020	0.19	0.21	0.18	0.21
3624	NYSE	OBE	Thu, Apr 16, 2020	0.17	0.20	0.16	0.19
3623	NYSE	OBE	Wed, Apr 15, 2020	0.18	0.21	0.18	0.19
3622	NYSE	OBE	Tue, Apr 14, 2020	0.18	0.21	0.18	0.20
3621	NYSE	OBE	Mon, Apr 13, 2020	0.20	0.22	0.19	0.20
3620	NYSE	OBE	Thu, Apr 9, 2020	0.18	0.20	0.18	0.18
3619	NYSE	OBE	Wed, Apr 8, 2020	0.17	0.19	0.15	0.18
3618	NYSE	OBE	Tue, Apr 7, 2020	0.18	0.19	0.17	0.17
3617	NYSE	OBE	Mon, Apr 6, 2020	0.18	0.19	0.16	0.17
3616	NYSE	OBE	Fri, Apr 3, 2020	0.16	0.18	0.15	0.18
3615	NYSE	OBE	Thu, Apr 2, 2020	0.17	0.18	0.13	0.16
3614	NYSE	OBE	Wed, Apr 1, 2020	0.18	0.18	0.16	0.16
3613	NYSE	OBE	Tue, Mar 31, 2020	0.18	0.18	0.15	0.17
3612	NYSE	OBE	Mon, Mar 30, 2020	0.18	0.19	0.15	0.17
3611	NYSE	OBE	Fri, Mar 27, 2020	0.20	0.20	0.16	0.16
3610	NYSE	OBE	Thu, Mar 26, 2020	0.21	0.21	0.18	0.19
3609	NYSE	OBE	Wed, Mar 25, 2020	0.19	0.21	0.17	0.19
3608	NYSE	OBE	Tue, Mar 24, 2020	0.17	0.19	0.16	0.18
3607	NYSE	OBE	Mon, Mar 23, 2020	0.19	0.20	0.17	0.18
3606	NYSE	OBE	Fri, Mar 20, 2020	0.19	0.20	0.17	0.20
3605	NYSE	OBE	Thu, Mar 19, 2020	0.19	0.20	0.15	0.17
3604	NYSE	OBE	Wed, Mar 18, 2020	0.22	0.22	0.17	0.19
3603	NYSE	OBE	Tue, Mar 17, 2020	0.20	0.23	0.19	0.21
3602	NYSE	OBE	Mon, Mar 16, 2020	0.24	0.24	0.17	0.20
3601	NYSE	OBE	Fri, Mar 13, 2020	0.31	0.31	0.19	0.23
3600	NYSE	OBE	Thu, Mar 12, 2020	0.22	0.24	0.19	0.23
3599	NYSE	OBE	Wed, Mar 11, 2020	0.29	0.29	0.22	0.22
3598	NYSE	OBE	Tue, Mar 10, 2020	0.29	0.31	0.27	0.27
3597	NYSE	OBE	Mon, Mar 9, 2020	0.40	0.40	0.25	0.27
3596	NYSE	OBE	Fri, Mar 6, 2020	0.47	0.47	0.41	0.41
3595	NYSE	OBE	Thu, Mar 5, 2020	0.47	0.48	0.44	0.45
3594	NYSE	OBE	Wed, Mar 4, 2020	0.47	0.51	0.47	0.49
3593	NYSE	OBE	Tue, Mar 3, 2020	0.56	0.56	0.47	0.48
3592	NYSE	OBE	Mon, Mar 2, 2020	0.56	0.56	0.54	0.54
3591	NYSE	OBE	Fri, Feb 28, 2020	0.49	0.56	0.45	0.56
3590	NYSE	OBE	Thu, Feb 27, 2020	0.57	0.57	0.46	0.54
3589	NYSE	OBE	Wed, Feb 26, 2020	0.58	0.64	0.58	0.59
3588	NYSE	OBE	Tue, Feb 25, 2020	0.67	0.67	0.58	0.60
3587	NYSE	OBE	Mon, Feb 24, 2020	0.66	0.66	0.62	0.65
3586	NYSE	OBE	Fri, Feb 21, 2020	0.71	0.71	0.65	0.69
3585	NYSE	OBE	Thu, Feb 20, 2020	0.70	0.71	0.70	0.71
3584	NYSE	OBE	Wed, Feb 19, 2020	0.69	0.70	0.69	0.70
3583	NYSE	OBE	Tue, Feb 18, 2020	0.67	0.70	0.67	0.68
3582	NYSE	OBE	Fri, Feb 14, 2020	0.70	0.72	0.67	0.67
3581	NYSE	OBE	Thu, Feb 13, 2020	0.66	0.70	0.66	0.69
3580	NYSE	OBE	Wed, Feb 12, 2020	0.68	0.69	0.67	0.69
3579	NYSE	OBE	Tue, Feb 11, 2020	0.69	0.69	0.67	0.69
3578	NYSE	OBE	Mon, Feb 10, 2020	0.68	0.68	0.65	0.68
3577	NYSE	OBE	Fri, Feb 7, 2020	0.65	0.69	0.65	0.68
3576	NYSE	OBE	Thu, Feb 6, 2020	0.67	0.70	0.67	0.68
3575	NYSE	OBE	Wed, Feb 5, 2020	0.66	0.71	0.66	0.69
3574	NYSE	OBE	Tue, Feb 4, 2020	0.69	0.71	0.66	0.69
3573	NYSE	OBE	Mon, Feb 3, 2020	0.68	0.70	0.66	0.68
3572	NYSE	OBE	Fri, Jan 31, 2020	0.74	0.74	0.66	0.68
3571	NYSE	OBE	Thu, Jan 30, 2020	0.78	0.79	0.70	0.72
3570	NYSE	OBE	Wed, Jan 29, 2020	0.82	0.82	0.78	0.81
3569	NYSE	OBE	Tue, Jan 28, 2020	0.78	0.80	0.78	0.80
3568	NYSE	OBE	Mon, Jan 27, 2020	0.81	0.81	0.74	0.78
3567	NYSE	OBE	Fri, Jan 24, 2020	0.82	0.83	0.78	0.80
3566	NYSE	OBE	Thu, Jan 23, 2020	0.85	0.85	0.80	0.83
3565	NYSE	OBE	Wed, Jan 22, 2020	0.90	0.94	0.86	0.87
3564	NYSE	OBE	Tue, Jan 21, 2020	0.94	0.95	0.87	0.87
3563	NYSE	OBE	Fri, Jan 17, 2020	0.87	0.95	0.83	0.93
3562	NYSE	OBE	Thu, Jan 16, 2020	0.82	0.86	0.82	0.85
3561	NYSE	OBE	Wed, Jan 15, 2020	0.83	0.85	0.82	0.85
3560	NYSE	OBE	Tue, Jan 14, 2020	0.78	0.86	0.76	0.86
3559	NYSE	OBE	Mon, Jan 13, 2020	0.79	0.80	0.77	0.78
3558	NYSE	OBE	Fri, Jan 10, 2020	0.78	0.80	0.78	0.80
3557	NYSE	OBE	Thu, Jan 9, 2020	0.80	0.83	0.77	0.79
3556	NYSE	OBE	Wed, Jan 8, 2020	0.87	0.87	0.83	0.83
3555	NYSE	OBE	Tue, Jan 7, 2020	0.85	0.86	0.80	0.86
3554	NYSE	OBE	Mon, Jan 6, 2020	0.80	0.86	0.79	0.85
3553	NYSE	OBE	Fri, Jan 3, 2020	0.79	0.80	0.75	0.78
3552	NYSE	OBE	Thu, Jan 2, 2020	0.75	0.75	0.70	0.72
3551	NYSE	OBE	Tue, Dec 31, 2019	0.66	0.73	0.66	0.72
3550	NYSE	OBE	Mon, Dec 30, 2019	0.71	0.71	0.66	0.67
3549	NYSE	OBE	Fri, Dec 27, 2019	0.72	0.72	0.67	0.69
3548	NYSE	OBE	Thu, Dec 26, 2019	0.68	0.75	0.66	0.72
3547	NYSE	OBE	Tue, Dec 24, 2019	0.63	0.68	0.63	0.68
3546	NYSE	OBE	Mon, Dec 23, 2019	0.66	0.68	0.64	0.65
3545	NYSE	OBE	Fri, Dec 20, 2019	0.69	0.70	0.66	0.67
3544	NYSE	OBE	Thu, Dec 19, 2019	0.69	0.71	0.67	0.70
3543	NYSE	OBE	Wed, Dec 18, 2019	0.70	0.73	0.69	0.69
3542	NYSE	OBE	Tue, Dec 17, 2019	0.70	0.74	0.70	0.73
3541	NYSE	OBE	Mon, Dec 16, 2019	0.68	0.74	0.68	0.73
3540	NYSE	OBE	Fri, Dec 13, 2019	0.73	0.73	0.68	0.69
3539	NYSE	OBE	Thu, Dec 12, 2019	0.73	0.75	0.71	0.74
3538	NYSE	OBE	Wed, Dec 11, 2019	0.72	0.76	0.72	0.73
3537	NYSE	OBE	Tue, Dec 10, 2019	0.86	0.87	0.68	0.72
3536	NYSE	OBE	Mon, Dec 9, 2019	0.70	0.87	0.70	0.84
3535	NYSE	OBE	Fri, Dec 6, 2019	0.54	0.68	0.51	0.68
3534	NYSE	OBE	Thu, Dec 5, 2019	0.56	0.56	0.54	0.56
3533	NYSE	OBE	Wed, Dec 4, 2019	0.47	0.59	0.46	0.56
3532	NYSE	OBE	Tue, Dec 3, 2019	0.49	0.49	0.46	0.46
3531	NYSE	OBE	Mon, Dec 2, 2019	0.49	0.52	0.48	0.48
3530	NYSE	OBE	Fri, Nov 29, 2019	0.46	0.48	0.44	0.48
3529	NYSE	OBE	Wed, Nov 27, 2019	0.49	0.49	0.47	0.47
3528	NYSE	OBE	Tue, Nov 26, 2019	0.43	0.50	0.43	0.49
3527	NYSE	OBE	Mon, Nov 25, 2019	0.50	0.52	0.48	0.49
3526	NYSE	OBE	Fri, Nov 22, 2019	0.52	0.53	0.51	0.52
3525	NYSE	OBE	Thu, Nov 21, 2019	0.53	0.53	0.52	0.53
3524	NYSE	OBE	Wed, Nov 20, 2019	0.54	0.55	0.52	0.53
3523	NYSE	OBE	Tue, Nov 19, 2019	0.58	0.58	0.50	0.54
3522	NYSE	OBE	Mon, Nov 18, 2019	0.62	0.62	0.57	0.58
3521	NYSE	OBE	Fri, Nov 15, 2019	0.60	0.63	0.60	0.61
3520	NYSE	OBE	Thu, Nov 14, 2019	0.61	0.61	0.59	0.60
3519	NYSE	OBE	Wed, Nov 13, 2019	0.60	0.62	0.59	0.60
3518	NYSE	OBE	Tue, Nov 12, 2019	0.62	0.63	0.60	0.60
3517	NYSE	OBE	Mon, Nov 11, 2019	0.67	0.67	0.61	0.61
3516	NYSE	OBE	Fri, Nov 8, 2019	0.61	0.65	0.60	0.65
3515	NYSE	OBE	Thu, Nov 7, 2019	0.61	0.63	0.61	0.61
3514	NYSE	OBE	Wed, Nov 6, 2019	0.64	0.65	0.62	0.62
3513	NYSE	OBE	Tue, Nov 5, 2019	0.66	0.68	0.63	0.65
3512	NYSE	OBE	Mon, Nov 4, 2019	0.67	0.67	0.64	0.67
3511	NYSE	OBE	Fri, Nov 1, 2019	0.59	0.63	0.58	0.62
3510	NYSE	OBE	Thu, Oct 31, 2019	0.60	0.63	0.59	0.60
3509	NYSE	OBE	Wed, Oct 30, 2019	0.63	0.63	0.60	0.61
3508	NYSE	OBE	Tue, Oct 29, 2019	0.66	0.67	0.63	0.63
3507	NYSE	OBE	Mon, Oct 28, 2019	0.70	0.70	0.63	0.64
3506	NYSE	OBE	Fri, Oct 25, 2019	0.66	0.69	0.65	0.68
3505	NYSE	OBE	Thu, Oct 24, 2019	0.65	0.69	0.65	0.66
3504	NYSE	OBE	Wed, Oct 23, 2019	0.67	0.69	0.65	0.66
3503	NYSE	OBE	Tue, Oct 22, 2019	0.68	0.72	0.65	0.67
3502	NYSE	OBE	Mon, Oct 21, 2019	0.70	0.71	0.67	0.70
3501	NYSE	OBE	Fri, Oct 18, 2019	0.70	0.75	0.69	0.70
3500	NYSE	OBE	Thu, Oct 17, 2019	0.70	0.71	0.69	0.69
3499	NYSE	OBE	Wed, Oct 16, 2019	0.62	0.71	0.62	0.70
3498	NYSE	OBE	Tue, Oct 15, 2019	0.66	0.68	0.64	0.64
3497	NYSE	OBE	Mon, Oct 14, 2019	0.64	0.69	0.62	0.67
3496	NYSE	OBE	Fri, Oct 11, 2019	0.64	0.68	0.64	0.67
3495	NYSE	OBE	Thu, Oct 10, 2019	0.61	0.66	0.61	0.64
3494	NYSE	OBE	Wed, Oct 9, 2019	0.69	0.69	0.59	0.61
3493	NYSE	OBE	Tue, Oct 8, 2019	0.73	0.73	0.65	0.66
3492	NYSE	OBE	Mon, Oct 7, 2019	0.74	0.75	0.73	0.74
3491	NYSE	OBE	Fri, Oct 4, 2019	0.78	0.79	0.75	0.77
3490	NYSE	OBE	Thu, Oct 3, 2019	0.75	0.79	0.73	0.78
3489	NYSE	OBE	Wed, Oct 2, 2019	0.82	0.83	0.76	0.77
3488	NYSE	OBE	Tue, Oct 1, 2019	0.83	0.85	0.78	0.83
3487	NYSE	OBE	Mon, Sep 30, 2019	0.86	0.86	0.83	0.84
3486	NYSE	OBE	Fri, Sep 27, 2019	0.86	0.88	0.85	0.86
3485	NYSE	OBE	Thu, Sep 26, 2019	0.90	0.90	0.87	0.87
3484	NYSE	OBE	Wed, Sep 25, 2019	0.92	0.92	0.90	0.90
3483	NYSE	OBE	Tue, Sep 24, 2019	0.95	0.95	0.92	0.92
3482	NYSE	OBE	Mon, Sep 23, 2019	0.96	0.96	0.95	0.96
3481	NYSE	OBE	Fri, Sep 20, 2019	0.95	0.98	0.95	0.96
3480	NYSE	OBE	Thu, Sep 19, 2019	0.94	0.97	0.94	0.95
3479	NYSE	OBE	Wed, Sep 18, 2019	0.98	1.00	0.95	0.96
3478	NYSE	OBE	Tue, Sep 17, 2019	1.04	1.05	0.98	0.99
3477	NYSE	OBE	Mon, Sep 16, 2019	1.09	1.12	1.01	1.04
3476	NYSE	OBE	Fri, Sep 13, 2019	0.97	0.99	0.93	0.94
3475	NYSE	OBE	Thu, Sep 12, 2019	1.00	1.01	0.97	0.99
3474	NYSE	OBE	Wed, Sep 11, 2019	1.07	1.08	1.00	1.01
3473	NYSE	OBE	Tue, Sep 10, 2019	1.07	1.19	1.05	1.07
3472	NYSE	OBE	Mon, Sep 9, 2019	0.97	1.07	0.97	1.03
3471	NYSE	OBE	Fri, Sep 6, 2019	0.98	1.00	0.96	0.98
3470	NYSE	OBE	Thu, Sep 5, 2019	0.95	1.02	0.93	1.00
3469	NYSE	OBE	Wed, Sep 4, 2019	0.92	0.97	0.92	0.95
3468	NYSE	OBE	Tue, Sep 3, 2019	0.95	0.96	0.91	0.92
3467	NYSE	OBE	Fri, Aug 30, 2019	0.98	0.99	0.96	0.96
3466	NYSE	OBE	Thu, Aug 29, 2019	0.96	1.01	0.95	1.00
3465	NYSE	OBE	Wed, Aug 28, 2019	0.99	1.01	0.96	0.98
3464	NYSE	OBE	Tue, Aug 27, 2019	0.97	1.01	0.96	1.01
3463	NYSE	OBE	Mon, Aug 26, 2019	1.02	1.02	0.98	0.98
3462	NYSE	OBE	Fri, Aug 23, 2019	1.01	1.03	0.98	1.00
3461	NYSE	OBE	Thu, Aug 22, 2019	1.05	1.05	1.01	1.02
3460	NYSE	OBE	Wed, Aug 21, 2019	1.09	1.09	1.02	1.03
3459	NYSE	OBE	Tue, Aug 20, 2019	1.16	1.16	1.05	1.07
3458	NYSE	OBE	Mon, Aug 19, 2019	1.20	1.20	1.12	1.14
3457	NYSE	OBE	Fri, Aug 16, 2019	1.21	1.23	1.12	1.20
3456	NYSE	OBE	Thu, Aug 15, 2019	1.23	1.24	1.20	1.20
3455	NYSE	OBE	Wed, Aug 14, 2019	1.30	1.30	1.03	1.25
3454	NYSE	OBE	Tue, Aug 13, 2019	1.25	1.28	1.23	1.26
3453	NYSE	OBE	Mon, Aug 12, 2019	1.16	1.34	1.16	1.24
3452	NYSE	OBE	Fri, Aug 9, 2019	1.11	1.16	1.09	1.16
3451	NYSE	OBE	Thu, Aug 8, 2019	1.06	1.12	1.06	1.11
3450	NYSE	OBE	Wed, Aug 7, 2019	1.03	1.06	0.99	1.06
3449	NYSE	OBE	Tue, Aug 6, 2019	1.01	1.10	1.00	1.06
3448	NYSE	OBE	Mon, Aug 5, 2019	0.99	1.06	0.95	1.04
3447	NYSE	OBE	Fri, Aug 2, 2019	1.00	1.02	0.95	1.00
3446	NYSE	OBE	Thu, Aug 1, 2019	1.06	1.07	1.00	1.00
3445	NYSE	OBE	Wed, Jul 31, 2019	1.00	1.10	1.00	1.09
3444	NYSE	OBE	Tue, Jul 30, 2019	0.91	1.01	0.90	1.00
3443	NYSE	OBE	Mon, Jul 29, 2019	0.94	0.95	0.89	0.91
3442	NYSE	OBE	Fri, Jul 26, 2019	0.98	0.99	0.95	0.95
3441	NYSE	OBE	Thu, Jul 25, 2019	1.01	1.03	0.99	0.99
3440	NYSE	OBE	Wed, Jul 24, 2019	1.00	1.02	0.98	1.01
3439	NYSE	OBE	Tue, Jul 23, 2019	0.98	1.02	0.97	1.00
3438	NYSE	OBE	Mon, Jul 22, 2019	0.98	1.00	0.94	0.99
3437	NYSE	OBE	Fri, Jul 19, 2019	0.99	1.01	0.98	0.98
3436	NYSE	OBE	Thu, Jul 18, 2019	1.02	1.02	0.98	0.99
3435	NYSE	OBE	Wed, Jul 17, 2019	0.99	1.04	0.99	1.02
3434	NYSE	OBE	Tue, Jul 16, 2019	1.03	1.05	0.99	1.00
3433	NYSE	OBE	Mon, Jul 15, 2019	1.06	1.12	1.03	1.03
3432	NYSE	OBE	Fri, Jul 12, 2019	1.07	1.08	1.06	1.07
3431	NYSE	OBE	Thu, Jul 11, 2019	1.09	1.12	1.07	1.07
3430	NYSE	OBE	Wed, Jul 10, 2019	1.10	1.12	1.08	1.10
3429	NYSE	OBE	Tue, Jul 9, 2019	1.05	1.11	1.04	1.10
3428	NYSE	OBE	Mon, Jul 8, 2019	1.05	1.09	1.05	1.06
3427	NYSE	OBE	Fri, Jul 5, 2019	1.08	1.08	1.05	1.06
3426	NYSE	OBE	Wed, Jul 3, 2019	1.11	1.11	1.06	1.09
3425	NYSE	OBE	Tue, Jul 2, 2019	1.14	1.16	1.08	1.11
3424	NYSE	OBE	Mon, Jul 1, 2019	1.21	1.21	1.15	1.15
3423	NYSE	OBE	Fri, Jun 28, 2019	1.23	1.29	1.18	1.19
3422	NYSE	OBE	Thu, Jun 27, 2019	1.20	1.33	1.20	1.23
3421	NYSE	OBE	Wed, Jun 26, 2019	1.17	1.26	1.17	1.21
3420	NYSE	OBE	Tue, Jun 25, 2019	1.15	1.18	1.13	1.17
3419	NYSE	OBE	Mon, Jun 24, 2019	1.15	1.17	1.14	1.15
3418	NYSE	OBE	Fri, Jun 21, 2019	1.15	1.20	1.13	1.15
3417	NYSE	OBE	Thu, Jun 20, 2019	1.13	1.20	1.08	1.15
3416	NYSE	OBE	Wed, Jun 19, 2019	1.18	1.18	1.08	1.11
3415	NYSE	OBE	Tue, Jun 18, 2019	1.13	1.17	1.09	1.17
3414	NYSE	OBE	Mon, Jun 17, 2019	1.04	1.18	0.99	1.11
3413	NYSE	OBE	Fri, Jun 14, 2019	1.11	1.11	1.04	1.05
3412	NYSE	OBE	Thu, Jun 13, 2019	1.28	1.30	1.11	1.12
3411	NYSE	OBE	Wed, Jun 12, 2019	1.42	1.42	1.22	1.28
3410	NYSE	OBE	Tue, Jun 11, 2019	1.55	1.59	1.40	1.44
3409	NYSE	OBE	Mon, Jun 10, 2019	1.56	1.70	1.36	1.59
3408	NYSE	OBE	Fri, Jun 7, 2019	1.47	1.54	1.40	1.53
3407	NYSE	OBE	Thu, Jun 6, 2019	1.45	1.50	1.42	1.44
3406	NYSE	OBE	Wed, Jun 5, 2019	1.51	1.54	1.43	1.46
3405	NYSE	OBE	Tue, Jun 4, 2019	1.48	1.54	1.46	1.49
3404	NYSE	OBE	Mon, Jun 3, 2019	1.49	1.63	1.44	1.47
3403	NYSE	OBE	Fri, May 31, 2019	1.54	1.54	1.44	1.51
3402	NYSE	OBE	Thu, May 30, 2019	1.57	1.61	1.54	1.56
3401	NYSE	OBE	Wed, May 29, 2019	1.51	1.61	1.47	1.54
3400	NYSE	OBE	Tue, May 28, 2019	1.78	1.83	1.59	1.63
3399	NYSE	OBE	Fri, May 24, 2019	1.75	1.82	1.75	1.82
3398	NYSE	OBE	Thu, May 23, 2019	1.78	1.98	1.68	1.69
3397	NYSE	OBE	Wed, May 22, 2019	2.04	2.04	1.79	1.83
3396	NYSE	OBE	Tue, May 21, 2019	2.14	2.17	1.96	1.99
3395	NYSE	OBE	Mon, May 20, 2019	2.10	2.24	2.10	2.20
3394	NYSE	OBE	Fri, May 17, 2019	2.14	2.19	2.04	2.12
3393	NYSE	OBE	Thu, May 16, 2019	2.07	2.08	2.03	2.04
3392	NYSE	OBE	Wed, May 15, 2019	2.11	2.18	2.03	2.06
3391	NYSE	OBE	Tue, May 14, 2019	2.21	2.21	2.10	2.13
3390	NYSE	OBE	Mon, May 13, 2019	2.29	2.36	2.13	2.16
3389	NYSE	OBE	Fri, May 10, 2019	2.04	2.29	2.04	2.29
3388	NYSE	OBE	Thu, May 9, 2019	2.10	2.10	2.03	2.08
3387	NYSE	OBE	Wed, May 8, 2019	2.03	2.09	2.03	2.07
3386	NYSE	OBE	Tue, May 7, 2019	2.14	2.14	2.03	2.06
3385	NYSE	OBE	Mon, May 6, 2019	2.03	2.17	1.99	2.15
3384	NYSE	OBE	Fri, May 3, 2019	1.96	2.24	1.96	2.08
3383	NYSE	OBE	Thu, May 2, 2019	1.99	1.99	1.93	1.96
3382	NYSE	OBE	Wed, May 1, 2019	2.08	2.09	1.96	2.00
3381	NYSE	OBE	Tue, Apr 30, 2019	2.19	2.21	2.04	2.07
3380	NYSE	OBE	Mon, Apr 29, 2019	2.31	2.31	2.17	2.22
3379	NYSE	OBE	Fri, Apr 26, 2019	2.41	2.42	2.25	2.34
3378	NYSE	OBE	Thu, Apr 25, 2019	2.46	2.52	2.36	2.41
3377	NYSE	OBE	Wed, Apr 24, 2019	2.59	2.70	2.42	2.46
3376	NYSE	OBE	Tue, Apr 23, 2019	2.52	2.66	2.50	2.62
3375	NYSE	OBE	Mon, Apr 22, 2019	2.34	2.51	2.29	2.50
3374	NYSE	OBE	Thu, Apr 18, 2019	2.24	2.32	2.21	2.26
3373	NYSE	OBE	Wed, Apr 17, 2019	2.11	2.27	2.11	2.27
3372	NYSE	OBE	Tue, Apr 16, 2019	2.10	2.12	2.07	2.11
3371	NYSE	OBE	Mon, Apr 15, 2019	2.09	2.12	2.02	2.04
3370	NYSE	OBE	Fri, Apr 12, 2019	2.05	2.16	2.05	2.12
3369	NYSE	OBE	Thu, Apr 11, 2019	2.03	2.08	2.00	2.02
3368	NYSE	OBE	Wed, Apr 10, 2019	2.06	2.08	1.99	2.03
3367	NYSE	OBE	Tue, Apr 9, 2019	2.03	2.11	2.01	2.06
3366	NYSE	OBE	Mon, Apr 8, 2019	1.97	2.12	1.96	2.01
3365	NYSE	OBE	Fri, Apr 5, 2019	1.87	2.00	1.87	1.97
3364	NYSE	OBE	Thu, Apr 4, 2019	1.96	1.98	1.89	1.92
3363	NYSE	OBE	Wed, Apr 3, 2019	1.82	2.02	1.82	1.96
3362	NYSE	OBE	Tue, Apr 2, 2019	1.90	1.93	1.82	1.84
3361	NYSE	OBE	Mon, Apr 1, 2019	1.97	1.97	1.91	1.94
3360	NYSE	OBE	Fri, Mar 29, 2019	2.03	2.03	1.93	1.93
3359	NYSE	OBE	Thu, Mar 28, 2019	2.03	2.03	1.96	2.00
3358	NYSE	OBE	Wed, Mar 27, 2019	2.03	2.05	1.96	2.01
3357	NYSE	OBE	Tue, Mar 26, 2019	2.01	2.10	2.01	2.03
3356	NYSE	OBE	Mon, Mar 25, 2019	2.02	2.08	1.93	2.02
3355	NYSE	OBE	Fri, Mar 22, 2019	2.27	2.27	2.03	2.05
3354	NYSE	OBE	Thu, Mar 21, 2019	2.08	2.36	2.07	2.19
3353	NYSE	OBE	Wed, Mar 20, 2019	2.03	2.08	2.02	2.06
3352	NYSE	OBE	Tue, Mar 19, 2019	2.04	2.10	2.03	2.03
3351	NYSE	OBE	Mon, Mar 18, 2019	2.03	2.08	2.00	2.04
3350	NYSE	OBE	Fri, Mar 15, 2019	2.10	2.11	2.01	2.05
3349	NYSE	OBE	Thu, Mar 14, 2019	2.16	2.16	2.05	2.10
3348	NYSE	OBE	Wed, Mar 13, 2019	2.08	2.15	2.03	2.08
3347	NYSE	OBE	Tue, Mar 12, 2019	2.17	2.17	2.03	2.11
3346	NYSE	OBE	Mon, Mar 11, 2019	2.10	2.17	2.02	2.17
3345	NYSE	OBE	Fri, Mar 8, 2019	2.18	2.25	1.96	2.06
3344	NYSE	OBE	Thu, Mar 7, 2019	2.45	2.46	2.08	2.18
3343	NYSE	OBE	Wed, Mar 6, 2019	2.53	2.57	2.45	2.49
3342	NYSE	OBE	Tue, Mar 5, 2019	2.51	2.65	2.45	2.49
3341	NYSE	OBE	Mon, Mar 4, 2019	2.73	2.77	2.57	2.62
3340	NYSE	OBE	Fri, Mar 1, 2019	2.46	2.75	2.46	2.69
3339	NYSE	OBE	Thu, Feb 28, 2019	2.56	2.58	2.45	2.49
3338	NYSE	OBE	Wed, Feb 27, 2019	2.42	2.61	2.42	2.52
3337	NYSE	OBE	Tue, Feb 26, 2019	2.44	2.45	2.38	2.45
3336	NYSE	OBE	Mon, Feb 25, 2019	2.52	2.52	2.42	2.45
3335	NYSE	OBE	Fri, Feb 22, 2019	2.57	2.59	2.48	2.50
3334	NYSE	OBE	Thu, Feb 21, 2019	2.58	2.63	2.53	2.55
3333	NYSE	OBE	Wed, Feb 20, 2019	2.66	2.66	2.55	2.59
3332	NYSE	OBE	Tue, Feb 19, 2019	2.62	2.72	2.54	2.69
3331	NYSE	OBE	Fri, Feb 15, 2019	2.53	2.61	2.52	2.61
3330	NYSE	OBE	Thu, Feb 14, 2019	2.63	2.65	2.52	2.54
3329	NYSE	OBE	Wed, Feb 13, 2019	2.80	2.80	2.53	2.56
3328	NYSE	OBE	Tue, Feb 12, 2019	2.77	2.86	2.55	2.59
3327	NYSE	OBE	Mon, Feb 11, 2019	2.38	2.80	2.34	2.73
3326	NYSE	OBE	Fri, Feb 8, 2019	2.43	2.43	2.31	2.34
3325	NYSE	OBE	Thu, Feb 7, 2019	2.45	2.52	2.31	2.31
3324	NYSE	OBE	Wed, Feb 6, 2019	2.52	2.62	2.47	2.49
3323	NYSE	OBE	Tue, Feb 5, 2019	2.61	2.66	2.52	2.53
3322	NYSE	OBE	Mon, Feb 4, 2019	2.77	2.80	2.61	2.66
3321	NYSE	OBE	Fri, Feb 1, 2019	2.80	2.86	2.67	2.73
3320	NYSE	OBE	Thu, Jan 31, 2019	2.80	2.91	2.67	2.74
3319	NYSE	OBE	Wed, Jan 30, 2019	2.96	3.08	2.62	2.82
3318	NYSE	OBE	Tue, Jan 29, 2019	2.97	3.11	2.95	2.97
3317	NYSE	OBE	Mon, Jan 28, 2019	3.08	3.08	2.96	2.96
3316	NYSE	OBE	Fri, Jan 25, 2019	3.16	3.25	3.12	3.12
3315	NYSE	OBE	Thu, Jan 24, 2019	3.09	3.22	2.99	3.16
3314	NYSE	OBE	Wed, Jan 23, 2019	3.11	3.27	3.01	3.14
3313	NYSE	OBE	Tue, Jan 22, 2019	3.28	3.36	3.05	3.05
3312	NYSE	OBE	Fri, Jan 18, 2019	3.29	3.47	3.29	3.42
3311	NYSE	OBE	Thu, Jan 17, 2019	3.30	3.41	3.26	3.30
3310	NYSE	OBE	Wed, Jan 16, 2019	3.43	3.50	3.26	3.46
3309	NYSE	OBE	Tue, Jan 15, 2019	3.44	3.50	3.36	3.44
3308	NYSE	OBE	Mon, Jan 14, 2019	3.50	3.54	3.36	3.39
3307	NYSE	OBE	Fri, Jan 11, 2019	3.57	3.64	3.50	3.57
3306	NYSE	OBE	Thu, Jan 10, 2019	3.57	3.64	3.45	3.60
3305	NYSE	OBE	Wed, Jan 9, 2019	3.48	3.57	3.36	3.55
3304	NYSE	OBE	Tue, Jan 8, 2019	3.65	3.65	3.33	3.35
3303	NYSE	OBE	Mon, Jan 7, 2019	3.64	3.78	3.58	3.64
3302	NYSE	OBE	Fri, Jan 4, 2019	3.40	3.85	3.40	3.50
3301	NYSE	OBE	Thu, Jan 3, 2019	3.25	3.40	3.15	3.36
3300	NYSE	OBE	Wed, Jan 2, 2019	2.80	3.30	2.73	3.10
3299	NYSE	OBE	Mon, Dec 31, 2018	2.50	2.94	2.38	2.82
3298	NYSE	OBE	Fri, Dec 28, 2018	2.46	2.58	2.36	2.50
3297	NYSE	OBE	Thu, Dec 27, 2018	2.59	2.59	2.31	2.46
3296	NYSE	OBE	Wed, Dec 26, 2018	2.32	2.58	2.30	2.56
3295	NYSE	OBE	Mon, Dec 24, 2018	2.41	2.52	2.31	2.38
3294	NYSE	OBE	Fri, Dec 21, 2018	2.66	2.73	2.56	2.57
3293	NYSE	OBE	Thu, Dec 20, 2018	2.80	2.87	2.70	2.73
3292	NYSE	OBE	Wed, Dec 19, 2018	2.94	3.09	2.87	2.92
3291	NYSE	OBE	Tue, Dec 18, 2018	3.15	3.30	2.94	2.96
3290	NYSE	OBE	Mon, Dec 17, 2018	3.13	3.27	3.01	3.02
3289	NYSE	OBE	Fri, Dec 14, 2018	3.29	3.33	3.11	3.11
3288	NYSE	OBE	Thu, Dec 13, 2018	3.39	3.45	3.35	3.36
3287	NYSE	OBE	Wed, Dec 12, 2018	3.38	3.57	3.38	3.44
3286	NYSE	OBE	Tue, Dec 11, 2018	3.42	3.50	3.33	3.40
3285	NYSE	OBE	Mon, Dec 10, 2018	3.56	3.56	3.33	3.38
3284	NYSE	OBE	Fri, Dec 7, 2018	3.52	3.76	3.52	3.56
3283	NYSE	OBE	Thu, Dec 6, 2018	3.71	3.71	3.39	3.56
3282	NYSE	OBE	Tue, Dec 4, 2018	3.83	3.92	3.64	3.67
3281	NYSE	OBE	Mon, Dec 3, 2018	3.57	3.83	3.57	3.77
3280	NYSE	OBE	Fri, Nov 30, 2018	3.36	3.61	3.20	3.43
3279	NYSE	OBE	Thu, Nov 29, 2018	3.33	3.43	3.28	3.35
3278	NYSE	OBE	Wed, Nov 28, 2018	3.29	3.42	3.26	3.30
3277	NYSE	OBE	Tue, Nov 27, 2018	3.50	3.57	3.34	3.37
3276	NYSE	OBE	Mon, Nov 26, 2018	3.71	3.78	3.50	3.64
3275	NYSE	OBE	Fri, Nov 23, 2018	3.92	3.92	3.64	3.71
3274	NYSE	OBE	Wed, Nov 21, 2018	3.78	4.08	3.78	3.99
3273	NYSE	OBE	Tue, Nov 20, 2018	4.10	4.13	3.65	3.85
3272	NYSE	OBE	Mon, Nov 19, 2018	4.34	4.35	4.06	4.27
3271	NYSE	OBE	Fri, Nov 16, 2018	3.78	4.48	3.77	4.28
3270	NYSE	OBE	Thu, Nov 15, 2018	3.71	3.78	3.57	3.78
3269	NYSE	OBE	Wed, Nov 14, 2018	3.64	3.85	3.64	3.72
3268	NYSE	OBE	Tue, Nov 13, 2018	3.85	4.05	3.64	3.64
3267	NYSE	OBE	Mon, Nov 12, 2018	4.45	4.47	3.84	3.95
3266	NYSE	OBE	Fri, Nov 9, 2018	4.69	4.73	4.34	4.34
3265	NYSE	OBE	Thu, Nov 8, 2018	4.69	4.92	4.69	4.76
3264	NYSE	OBE	Wed, Nov 7, 2018	5.02	5.06	4.79	4.95
3263	NYSE	OBE	Tue, Nov 6, 2018	5.06	5.18	4.90	4.93
3262	NYSE	OBE	Mon, Nov 5, 2018	4.88	5.18	4.74	5.12
3261	NYSE	OBE	Fri, Nov 2, 2018	5.25	5.25	4.69	4.84
3260	NYSE	OBE	Thu, Nov 1, 2018	5.07	5.25	4.93	5.14
3259	NYSE	OBE	Wed, Oct 31, 2018	4.99	5.30	4.95	5.01
3258	NYSE	OBE	Tue, Oct 30, 2018	5.11	5.11	4.90	5.02
3257	NYSE	OBE	Mon, Oct 29, 2018	5.41	5.41	5.06	5.09
3256	NYSE	OBE	Fri, Oct 26, 2018	5.46	5.52	5.39	5.41
3255	NYSE	OBE	Thu, Oct 25, 2018	5.40	5.60	5.40	5.53
3254	NYSE	OBE	Wed, Oct 24, 2018	5.48	5.65	5.39	5.40
3253	NYSE	OBE	Tue, Oct 23, 2018	5.60	5.60	5.39	5.54
3252	NYSE	OBE	Mon, Oct 22, 2018	5.79	5.79	5.60	5.65
3251	NYSE	OBE	Fri, Oct 19, 2018	5.53	5.82	5.53	5.81
3250	NYSE	OBE	Thu, Oct 18, 2018	5.53	5.67	5.39	5.49
3249	NYSE	OBE	Wed, Oct 17, 2018	5.75	5.77	5.55	5.58
3248	NYSE	OBE	Tue, Oct 16, 2018	5.67	5.84	5.62	5.78
3247	NYSE	OBE	Mon, Oct 15, 2018	5.94	5.94	5.46	5.75
3246	NYSE	OBE	Fri, Oct 12, 2018	6.06	6.12	5.74	5.79
3245	NYSE	OBE	Thu, Oct 11, 2018	6.16	6.19	5.95	6.02
3244	NYSE	OBE	Wed, Oct 10, 2018	6.34	6.34	6.16	6.21
3243	NYSE	OBE	Tue, Oct 9, 2018	6.24	6.34	6.20	6.34
3242	NYSE	OBE	Mon, Oct 8, 2018	6.44	6.48	6.30	6.31
3241	NYSE	OBE	Fri, Oct 5, 2018	6.45	6.56	6.41	6.42
3240	NYSE	OBE	Thu, Oct 4, 2018	6.46	6.82	6.46	6.59
3239	NYSE	OBE	Wed, Oct 3, 2018	6.42	6.68	6.38	6.60
3238	NYSE	OBE	Tue, Oct 2, 2018	6.64	6.72	6.37	6.38
3237	NYSE	OBE	Mon, Oct 1, 2018	6.65	6.72	6.61	6.62
3236	NYSE	OBE	Fri, Sep 28, 2018	6.72	6.82	6.63	6.65
3235	NYSE	OBE	Thu, Sep 27, 2018	6.65	6.74	6.65	6.71
3234	NYSE	OBE	Wed, Sep 26, 2018	6.87	6.99	6.58	6.62
3233	NYSE	OBE	Tue, Sep 25, 2018	7.00	7.14	6.87	6.91
3232	NYSE	OBE	Mon, Sep 24, 2018	6.72	7.00	6.64	6.99
3231	NYSE	OBE	Fri, Sep 21, 2018	6.54	6.69	6.51	6.66
3230	NYSE	OBE	Thu, Sep 20, 2018	6.64	6.65	6.54	6.58
3229	NYSE	OBE	Wed, Sep 19, 2018	6.49	6.65	6.47	6.62
3228	NYSE	OBE	Tue, Sep 18, 2018	6.28	6.54	6.28	6.51
3227	NYSE	OBE	Mon, Sep 17, 2018	6.44	6.51	6.30	6.30
3226	NYSE	OBE	Fri, Sep 14, 2018	6.51	6.58	6.44	6.44
3225	NYSE	OBE	Thu, Sep 13, 2018	6.53	6.66	6.51	6.53
3224	NYSE	OBE	Wed, Sep 12, 2018	6.46	6.69	6.46	6.61
3223	NYSE	OBE	Tue, Sep 11, 2018	6.51	6.58	6.44	6.53
3222	NYSE	OBE	Mon, Sep 10, 2018	6.57	6.72	6.44	6.47
3221	NYSE	OBE	Fri, Sep 7, 2018	6.58	6.65	6.48	6.61
3220	NYSE	OBE	Thu, Sep 6, 2018	6.66	6.82	6.62	6.62
3219	NYSE	OBE	Wed, Sep 5, 2018	6.94	7.00	6.72	6.75
3218	NYSE	OBE	Tue, Sep 4, 2018	6.87	6.93	6.78	6.86
3217	NYSE	OBE	Fri, Aug 31, 2018	7.21	7.21	6.86	6.93
3216	NYSE	OBE	Thu, Aug 30, 2018	7.35	7.42	7.21	7.21
3215	NYSE	OBE	Wed, Aug 29, 2018	7.42	7.49	7.35	7.42
3214	NYSE	OBE	Tue, Aug 28, 2018	7.56	7.56	7.35	7.42
3213	NYSE	OBE	Mon, Aug 27, 2018	7.56	7.56	7.42	7.56
3212	NYSE	OBE	Fri, Aug 24, 2018	7.35	7.56	7.21	7.56
3211	NYSE	OBE	Thu, Aug 23, 2018	7.21	7.35	7.07	7.35
3210	NYSE	OBE	Wed, Aug 22, 2018	7.14	7.35	7.07	7.28
3209	NYSE	OBE	Tue, Aug 21, 2018	7.00	7.21	7.00	7.14
3208	NYSE	OBE	Mon, Aug 20, 2018	7.00	7.07	6.80	6.95
3207	NYSE	OBE	Fri, Aug 17, 2018	6.77	6.93	6.77	6.91
3206	NYSE	OBE	Thu, Aug 16, 2018	6.64	6.93	6.58	6.86
3205	NYSE	OBE	Wed, Aug 15, 2018	6.89	6.89	6.58	6.65
3204	NYSE	OBE	Tue, Aug 14, 2018	6.72	6.93	6.66	6.87
3203	NYSE	OBE	Mon, Aug 13, 2018	6.79	6.90	6.69	6.72
3202	NYSE	OBE	Fri, Aug 10, 2018	6.72	6.89	6.72	6.83
3201	NYSE	OBE	Thu, Aug 9, 2018	6.74	6.86	6.67	6.79
3200	NYSE	OBE	Wed, Aug 8, 2018	6.86	7.07	6.72	6.79
3199	NYSE	OBE	Tue, Aug 7, 2018	7.35	7.35	7.00	7.00
3198	NYSE	OBE	Mon, Aug 6, 2018	7.28	7.42	7.21	7.35
3197	NYSE	OBE	Fri, Aug 3, 2018	7.21	7.35	7.14	7.28
3196	NYSE	OBE	Thu, Aug 2, 2018	7.49	7.49	7.14	7.28
3195	NYSE	OBE	Wed, Aug 1, 2018	7.42	7.56	7.42	7.56
3194	NYSE	OBE	Tue, Jul 31, 2018	7.42	7.56	7.42	7.56
3193	NYSE	OBE	Mon, Jul 30, 2018	7.35	7.70	7.28	7.49
3192	NYSE	OBE	Fri, Jul 27, 2018	7.35	7.49	7.28	7.35
3191	NYSE	OBE	Thu, Jul 26, 2018	7.42	7.42	7.28	7.35
3190	NYSE	OBE	Wed, Jul 25, 2018	7.21	7.42	7.21	7.42
3189	NYSE	OBE	Tue, Jul 24, 2018	7.28	7.42	7.21	7.28
3188	NYSE	OBE	Mon, Jul 23, 2018	7.35	7.42	7.21	7.28
3187	NYSE	OBE	Fri, Jul 20, 2018	7.35	7.49	7.28	7.28
3186	NYSE	OBE	Thu, Jul 19, 2018	7.28	7.63	7.28	7.35
3185	NYSE	OBE	Wed, Jul 18, 2018	7.35	7.42	7.14	7.35
3184	NYSE	OBE	Tue, Jul 17, 2018	7.56	7.63	7.28	7.42
3183	NYSE	OBE	Mon, Jul 16, 2018	7.84	7.91	7.56	7.63
3182	NYSE	OBE	Fri, Jul 13, 2018	7.77	7.98	7.77	7.91
3181	NYSE	OBE	Thu, Jul 12, 2018	7.84	7.98	7.80	7.84
3180	NYSE	OBE	Wed, Jul 11, 2018	7.98	8.26	7.77	7.84
3179	NYSE	OBE	Tue, Jul 10, 2018	7.98	8.12	7.84	8.12
3178	NYSE	OBE	Mon, Jul 9, 2018	7.91	8.05	7.77	7.84
3177	NYSE	OBE	Fri, Jul 6, 2018	7.84	8.05	7.77	7.91
3176	NYSE	OBE	Thu, Jul 5, 2018	7.98	7.98	7.79	7.84
3175	NYSE	OBE	Tue, Jul 3, 2018	8.05	8.12	7.91	7.98
3174	NYSE	OBE	Mon, Jul 2, 2018	7.84	8.05	7.78	7.98
3173	NYSE	OBE	Fri, Jun 29, 2018	7.63	7.98	7.63	7.91
3172	NYSE	OBE	Thu, Jun 28, 2018	7.84	7.98	7.57	7.63
3171	NYSE	OBE	Wed, Jun 27, 2018	7.56	7.91	7.56	7.77
3170	NYSE	OBE	Tue, Jun 26, 2018	7.42	7.70	7.42	7.56
3169	NYSE	OBE	Mon, Jun 25, 2018	7.49	7.70	7.35	7.42
3168	NYSE	OBE	Fri, Jun 22, 2018	7.56	7.77	7.42	7.49
3167	NYSE	OBE	Thu, Jun 21, 2018	7.56	7.70	7.42	7.42
3166	NYSE	OBE	Wed, Jun 20, 2018	7.70	7.91	7.56	7.56
3165	NYSE	OBE	Tue, Jun 19, 2018	7.77	7.84	7.63	7.70
3164	NYSE	OBE	Mon, Jun 18, 2018	7.70	8.05	7.70	7.84
3163	NYSE	OBE	Fri, Jun 15, 2018	7.91	7.98	7.70	7.70
3162	NYSE	OBE	Thu, Jun 14, 2018	8.33	8.33	7.84	7.91
3161	NYSE	OBE	Wed, Jun 13, 2018	8.12	8.33	8.05	8.33
3160	NYSE	OBE	Tue, Jun 12, 2018	8.12	8.33	8.05	8.19
3159	NYSE	OBE	Mon, Jun 11, 2018	7.98	8.12	7.85	8.12
3158	NYSE	OBE	Fri, Jun 8, 2018	8.12	8.12	7.94	7.98
3157	NYSE	OBE	Thu, Jun 7, 2018	7.91	8.26	7.91	8.19
3156	NYSE	OBE	Wed, Jun 6, 2018	7.77	8.05	7.77	7.91
3155	NYSE	OBE	Tue, Jun 5, 2018	7.49	7.98	7.49	7.77
3154	NYSE	OBE	Mon, Jun 4, 2018	7.77	7.91	7.49	7.56
3153	NYSE	OBE	Fri, Jun 1, 2018	7.91	7.98	7.77	7.77
3152	NYSE	OBE	Thu, May 31, 2018	7.91	8.05	7.84	7.84
3151	NYSE	OBE	Wed, May 30, 2018	7.84	8.12	7.82	8.05
3150	NYSE	OBE	Tue, May 29, 2018	7.63	7.84	7.56	7.77
3149	NYSE	OBE	Fri, May 25, 2018	8.05	8.12	7.63	7.70
3148	NYSE	OBE	Thu, May 24, 2018	8.26	8.32	8.12	8.19
3147	NYSE	OBE	Wed, May 23, 2018	8.47	8.51	8.16	8.33
3146	NYSE	OBE	Tue, May 22, 2018	8.40	8.68	8.32	8.47
3145	NYSE	OBE	Mon, May 21, 2018	8.33	8.47	8.12	8.40
3144	NYSE	OBE	Fri, May 18, 2018	8.40	8.47	8.19	8.26
3143	NYSE	OBE	Thu, May 17, 2018	8.12	8.54	8.05	8.40
3142	NYSE	OBE	Wed, May 16, 2018	8.12	8.19	7.98	8.19
3141	NYSE	OBE	Tue, May 15, 2018	7.98	8.12	7.91	8.12
3140	NYSE	OBE	Mon, May 14, 2018	7.98	8.12	7.98	7.98
3139	NYSE	OBE	Fri, May 11, 2018	7.91	8.19	7.77	7.98
3138	NYSE	OBE	Thu, May 10, 2018	8.12	8.23	7.98	8.12
3137	NYSE	OBE	Wed, May 9, 2018	8.19	8.37	8.05	8.05
3136	NYSE	OBE	Tue, May 8, 2018	7.99	8.26	7.77	8.12
3135	NYSE	OBE	Mon, May 7, 2018	8.12	8.40	7.98	8.05
3134	NYSE	OBE	Fri, May 4, 2018	7.98	8.12	7.91	8.05
3133	NYSE	OBE	Thu, May 3, 2018	7.98	8.12	7.70	7.98
3132	NYSE	OBE	Wed, May 2, 2018	7.63	8.12	7.56	8.05
3131	NYSE	OBE	Tue, May 1, 2018	7.70	7.88	7.49	7.77
3130	NYSE	OBE	Mon, Apr 30, 2018	7.84	7.98	7.77	7.84
3129	NYSE	OBE	Fri, Apr 27, 2018	8.12	8.19	7.84	7.84
3128	NYSE	OBE	Thu, Apr 26, 2018	8.19	8.26	8.12	8.12
3127	NYSE	OBE	Wed, Apr 25, 2018	7.63	8.19	7.63	8.19
3126	NYSE	OBE	Tue, Apr 24, 2018	7.98	8.19	7.77	7.77
3125	NYSE	OBE	Mon, Apr 23, 2018	7.84	7.98	7.70	7.98
3124	NYSE	OBE	Fri, Apr 20, 2018	7.98	7.98	7.84	7.98
3123	NYSE	OBE	Thu, Apr 19, 2018	7.91	8.19	7.91	8.05
3122	NYSE	OBE	Wed, Apr 18, 2018	7.84	8.05	7.84	7.98
3121	NYSE	OBE	Tue, Apr 17, 2018	7.56	7.84	7.49	7.70
3120	NYSE	OBE	Mon, Apr 16, 2018	7.63	7.77	7.42	7.63
3119	NYSE	OBE	Fri, Apr 13, 2018	7.63	7.84	7.56	7.56
3118	NYSE	OBE	Thu, Apr 12, 2018	7.70	7.77	7.56	7.63
3117	NYSE	OBE	Wed, Apr 11, 2018	7.56	7.84	7.49	7.84
3116	NYSE	OBE	Tue, Apr 10, 2018	7.42	7.77	7.35	7.56
3115	NYSE	OBE	Mon, Apr 9, 2018	7.56	7.63	7.35	7.42
3114	NYSE	OBE	Fri, Apr 6, 2018	7.42	7.70	7.35	7.49
3113	NYSE	OBE	Thu, Apr 5, 2018	7.28	7.70	7.28	7.42
3112	NYSE	OBE	Wed, Apr 4, 2018	7.21	7.42	7.00	7.42
3111	NYSE	OBE	Tue, Apr 3, 2018	7.28	7.28	7.00	7.28
3110	NYSE	OBE	Mon, Apr 2, 2018	7.14	7.91	7.00	7.28
3109	NYSE	OBE	Thu, Mar 29, 2018	6.44	6.86	6.44	6.85
3108	NYSE	OBE	Wed, Mar 28, 2018	6.37	6.65	6.31	6.45
3107	NYSE	OBE	Tue, Mar 27, 2018	6.65	6.77	6.48	6.48
3106	NYSE	OBE	Mon, Mar 26, 2018	6.83	7.00	6.52	6.71
3105	NYSE	OBE	Fri, Mar 23, 2018	6.89	7.14	6.72	6.80
3104	NYSE	OBE	Thu, Mar 22, 2018	7.14	7.14	6.70	6.90
3103	NYSE	OBE	Wed, Mar 21, 2018	6.65	7.28	6.55	7.28
3102	NYSE	OBE	Tue, Mar 20, 2018	6.37	6.47	6.30	6.33
3101	NYSE	OBE	Mon, Mar 19, 2018	6.58	6.58	6.28	6.41
3100	NYSE	OBE	Fri, Mar 16, 2018	6.48	6.63	6.33	6.57
3099	NYSE	OBE	Thu, Mar 15, 2018	6.49	6.58	6.37	6.48
3098	NYSE	OBE	Wed, Mar 14, 2018	6.56	6.65	6.37	6.44
3097	NYSE	OBE	Tue, Mar 13, 2018	6.62	6.84	6.55	6.58
3096	NYSE	OBE	Mon, Mar 12, 2018	6.65	6.82	6.54	6.79
3095	NYSE	OBE	Fri, Mar 9, 2018	6.72	6.79	6.39	6.72
3094	NYSE	OBE	Thu, Mar 8, 2018	6.65	6.90	6.53	6.65
3093	NYSE	OBE	Wed, Mar 7, 2018	6.69	6.89	6.21	6.73
3092	NYSE	OBE	Tue, Mar 6, 2018	6.93	6.93	6.73	6.80
3091	NYSE	OBE	Mon, Mar 5, 2018	6.58	6.93	6.32	6.85
3090	NYSE	OBE	Fri, Mar 2, 2018	6.30	6.76	6.17	6.58
3089	NYSE	OBE	Thu, Mar 1, 2018	6.48	6.60	6.23	6.35
3088	NYSE	OBE	Wed, Feb 28, 2018	6.79	6.90	6.51	6.52
3087	NYSE	OBE	Tue, Feb 27, 2018	7.28	7.28	6.72	6.80
3086	NYSE	OBE	Mon, Feb 26, 2018	7.00	7.14	6.96	7.14
3085	NYSE	OBE	Fri, Feb 23, 2018	6.86	7.00	6.73	7.00
3084	NYSE	OBE	Thu, Feb 22, 2018	6.80	7.07	6.68	6.84
3083	NYSE	OBE	Wed, Feb 21, 2018	7.07	7.07	6.65	6.71
3082	NYSE	OBE	Tue, Feb 20, 2018	7.00	7.18	6.93	7.00
3081	NYSE	OBE	Fri, Feb 16, 2018	6.84	7.07	6.84	6.93
3080	NYSE	OBE	Thu, Feb 15, 2018	7.14	7.14	6.62	7.00
3079	NYSE	OBE	Wed, Feb 14, 2018	6.62	7.14	6.42	7.07
3078	NYSE	OBE	Tue, Feb 13, 2018	6.37	6.70	6.37	6.58
3077	NYSE	OBE	Mon, Feb 12, 2018	6.23	6.74	6.23	6.37
3076	NYSE	OBE	Fri, Feb 9, 2018	6.34	6.40	5.95	6.23
3075	NYSE	OBE	Thu, Feb 8, 2018	6.63	6.75	6.37	6.37
3074	NYSE	OBE	Wed, Feb 7, 2018	6.86	6.98	6.56	6.63
3073	NYSE	OBE	Tue, Feb 6, 2018	6.65	6.92	6.58	6.72
3072	NYSE	OBE	Mon, Feb 5, 2018	7.00	7.11	6.79	6.81
3071	NYSE	OBE	Fri, Feb 2, 2018	7.14	7.32	6.90	7.07
3070	NYSE	OBE	Thu, Feb 1, 2018	7.28	7.42	7.21	7.28
3069	NYSE	OBE	Wed, Jan 31, 2018	7.35	7.49	7.07	7.28
3068	NYSE	OBE	Tue, Jan 30, 2018	7.70	7.84	7.28	7.35
3067	NYSE	OBE	Mon, Jan 29, 2018	8.26	8.26	7.70	7.84
3066	NYSE	OBE	Fri, Jan 26, 2018	8.19	8.33	8.05	8.33
3065	NYSE	OBE	Thu, Jan 25, 2018	8.12	8.33	8.05	8.12
3064	NYSE	OBE	Wed, Jan 24, 2018	8.05	8.23	7.91	7.98
3063	NYSE	OBE	Tue, Jan 23, 2018	8.19	8.19	7.98	8.12
3062	NYSE	OBE	Mon, Jan 22, 2018	8.19	8.40	8.02	8.05
3061	NYSE	OBE	Fri, Jan 19, 2018	8.33	8.37	8.19	8.26
3060	NYSE	OBE	Thu, Jan 18, 2018	8.40	8.47	8.33	8.47
3059	NYSE	OBE	Wed, Jan 17, 2018	8.61	8.61	8.40	8.47
3058	NYSE	OBE	Tue, Jan 16, 2018	8.96	8.96	8.54	8.68
3057	NYSE	OBE	Fri, Jan 12, 2018	8.82	8.89	8.54	8.68
3056	NYSE	OBE	Thu, Jan 11, 2018	8.75	8.96	8.68	8.75
3055	NYSE	OBE	Wed, Jan 10, 2018	8.82	9.00	8.68	8.75
3054	NYSE	OBE	Tue, Jan 9, 2018	8.54	8.89	8.54	8.75
3053	NYSE	OBE	Mon, Jan 8, 2018	8.75	8.89	8.61	8.68
3052	NYSE	OBE	Fri, Jan 5, 2018	9.10	9.24	8.68	8.82
3051	NYSE	OBE	Thu, Jan 4, 2018	9.31	9.31	9.10	9.17
3050	NYSE	OBE	Wed, Jan 3, 2018	9.17	9.45	9.17	9.31
3049	NYSE	OBE	Tue, Jan 2, 2018	8.75	9.17	8.68	9.17
3048	NYSE	OBE	Fri, Dec 29, 2017	8.68	8.75	8.40	8.68
3047	NYSE	OBE	Thu, Dec 28, 2017	8.61	8.61	8.40	8.54
3046	NYSE	OBE	Wed, Dec 27, 2017	8.75	8.75	8.40	8.47
3045	NYSE	OBE	Tue, Dec 26, 2017	8.33	8.75	8.33	8.68
3044	NYSE	OBE	Fri, Dec 22, 2017	8.68	8.75	8.47	8.61
3043	NYSE	OBE	Thu, Dec 21, 2017	8.47	8.75	8.47	8.75
3042	NYSE	OBE	Wed, Dec 20, 2017	8.26	8.54	8.12	8.47
3041	NYSE	OBE	Tue, Dec 19, 2017	8.26	8.33	8.12	8.26
3040	NYSE	OBE	Mon, Dec 18, 2017	8.12	8.33	8.05	8.26
3039	NYSE	OBE	Fri, Dec 15, 2017	8.12	8.26	8.05	8.12
3038	NYSE	OBE	Thu, Dec 14, 2017	8.26	8.26	8.05	8.12
3037	NYSE	OBE	Wed, Dec 13, 2017	8.33	8.61	8.26	8.26
3036	NYSE	OBE	Tue, Dec 12, 2017	8.40	8.49	8.19	8.26
3035	NYSE	OBE	Mon, Dec 11, 2017	8.33	8.47	8.05	8.40
3034	NYSE	OBE	Fri, Dec 8, 2017	8.40	8.61	8.33	8.33
3033	NYSE	OBE	Thu, Dec 7, 2017	8.40	8.68	8.33	8.33
3032	NYSE	OBE	Wed, Dec 6, 2017	8.89	9.03	8.40	8.54
3031	NYSE	OBE	Tue, Dec 5, 2017	8.54	9.03	8.54	8.89
3030	NYSE	OBE	Mon, Dec 4, 2017	9.10	9.14	8.61	8.61
3029	NYSE	OBE	Fri, Dec 1, 2017	9.17	9.45	8.96	9.10
3028	NYSE	OBE	Thu, Nov 30, 2017	8.75	9.10	8.75	8.89
3027	NYSE	OBE	Wed, Nov 29, 2017	8.82	9.10	8.61	8.82
3026	NYSE	OBE	Tue, Nov 28, 2017	8.96	9.24	8.82	8.89
3025	NYSE	OBE	Mon, Nov 27, 2017	9.59	9.66	8.89	9.10
3024	NYSE	OBE	Fri, Nov 24, 2017	10.01	10.08	9.52	9.59
3023	NYSE	OBE	Wed, Nov 22, 2017	9.52	9.80	9.52	9.66
3022	NYSE	OBE	Tue, Nov 21, 2017	8.96	9.66	8.89	9.31
3021	NYSE	OBE	Mon, Nov 20, 2017	8.75	8.89	8.54	8.82
3020	NYSE	OBE	Fri, Nov 17, 2017	8.68	8.89	8.61	8.68
3019	NYSE	OBE	Thu, Nov 16, 2017	8.68	8.82	8.54	8.61
3018	NYSE	OBE	Wed, Nov 15, 2017	7.91	8.61	7.74	8.54
3017	NYSE	OBE	Tue, Nov 14, 2017	8.40	8.40	7.84	8.12
3016	NYSE	OBE	Mon, Nov 13, 2017	8.61	8.96	8.40	8.47
3015	NYSE	OBE	Fri, Nov 10, 2017	8.33	8.89	8.19	8.47
3014	NYSE	OBE	Thu, Nov 9, 2017	8.40	8.61	8.33	8.40
3013	NYSE	OBE	Wed, Nov 8, 2017	8.05	8.54	7.98	8.40
3012	NYSE	OBE	Tue, Nov 7, 2017	8.19	8.40	8.05	8.19
3011	NYSE	OBE	Mon, Nov 6, 2017	8.05	8.40	7.91	8.33
3010	NYSE	OBE	Fri, Nov 3, 2017	7.84	8.05	7.70	8.05
3009	NYSE	OBE	Thu, Nov 2, 2017	7.91	8.05	7.63	7.84
3008	NYSE	OBE	Wed, Nov 1, 2017	7.70	8.16	7.56	7.91
3007	NYSE	OBE	Tue, Oct 31, 2017	7.21	7.70	7.18	7.49
3006	NYSE	OBE	Mon, Oct 30, 2017	7.00	7.35	7.00	7.28
3005	NYSE	OBE	Fri, Oct 27, 2017	6.64	7.14	6.64	7.00
3004	NYSE	OBE	Thu, Oct 26, 2017	6.79	6.95	6.72	6.77
3003	NYSE	OBE	Wed, Oct 25, 2017	6.93	6.96	6.72	6.84
3002	NYSE	OBE	Tue, Oct 24, 2017	7.00	7.21	6.82	6.93
3001	NYSE	OBE	Mon, Oct 23, 2017	7.14	7.21	6.93	7.00
3000	NYSE	OBE	Fri, Oct 20, 2017	7.21	7.21	6.86	7.14
2999	NYSE	OBE	Thu, Oct 19, 2017	7.14	7.21	7.07	7.07
2998	NYSE	OBE	Wed, Oct 18, 2017	7.14	7.42	7.14	7.21
2997	NYSE	OBE	Tue, Oct 17, 2017	7.28	7.35	7.07	7.21
2996	NYSE	OBE	Mon, Oct 16, 2017	7.28	7.42	7.21	7.35
2995	NYSE	OBE	Fri, Oct 13, 2017	7.28	7.49	7.21	7.28
2994	NYSE	OBE	Thu, Oct 12, 2017	7.28	7.35	7.14	7.28
2993	NYSE	OBE	Wed, Oct 11, 2017	7.63	7.63	7.28	7.42
2992	NYSE	OBE	Tue, Oct 10, 2017	7.42	7.63	7.42	7.49
2991	NYSE	OBE	Mon, Oct 9, 2017	7.28	7.35	7.21	7.21
2990	NYSE	OBE	Fri, Oct 6, 2017	7.49	7.53	7.28	7.35
2989	NYSE	OBE	Thu, Oct 5, 2017	7.35	7.77	7.28	7.70
2988	NYSE	OBE	Wed, Oct 4, 2017	7.42	7.63	7.21	7.42
2987	NYSE	OBE	Tue, Oct 3, 2017	7.28	7.63	7.28	7.56
2986	NYSE	OBE	Mon, Oct 2, 2017	7.28	7.62	7.14	7.42
2985	NYSE	OBE	Fri, Sep 29, 2017	7.21	7.49	7.21	7.35
2984	NYSE	OBE	Thu, Sep 28, 2017	7.49	7.62	7.21	7.21
2983	NYSE	OBE	Wed, Sep 27, 2017	7.56	7.77	7.35	7.42
2982	NYSE	OBE	Tue, Sep 26, 2017	7.77	7.84	7.56	7.70
2981	NYSE	OBE	Mon, Sep 25, 2017	7.42	7.77	7.35	7.77
2980	NYSE	OBE	Fri, Sep 22, 2017	7.35	7.56	7.21	7.35
2979	NYSE	OBE	Thu, Sep 21, 2017	7.21	7.35	7.07	7.35
2978	NYSE	OBE	Wed, Sep 20, 2017	6.94	7.35	6.94	7.21
2977	NYSE	OBE	Tue, Sep 19, 2017	7.00	7.18	6.83	6.92
2976	NYSE	OBE	Mon, Sep 18, 2017	6.97	7.28	6.97	7.00
2975	NYSE	OBE	Fri, Sep 15, 2017	7.21	7.35	7.00	7.00
2974	NYSE	OBE	Thu, Sep 14, 2017	7.49	7.70	7.21	7.28
2973	NYSE	OBE	Wed, Sep 13, 2017	7.07	7.49	7.07	7.42
2972	NYSE	OBE	Tue, Sep 12, 2017	6.80	7.28	6.80	7.07
2971	NYSE	OBE	Mon, Sep 11, 2017	6.84	6.99	6.76	6.96
2970	NYSE	OBE	Fri, Sep 8, 2017	7.00	7.07	6.79	6.81
2969	NYSE	OBE	Thu, Sep 7, 2017	7.21	7.35	7.07	7.07
2968	NYSE	OBE	Wed, Sep 6, 2017	7.14	7.35	7.07	7.21
2967	NYSE	OBE	Tue, Sep 5, 2017	7.14	7.35	7.07	7.07
2966	NYSE	OBE	Fri, Sep 1, 2017	6.92	7.21	6.92	7.21
2965	NYSE	OBE	Thu, Aug 31, 2017	6.65	7.14	6.65	6.86
2964	NYSE	OBE	Wed, Aug 30, 2017	6.48	6.69	6.44	6.44
2963	NYSE	OBE	Tue, Aug 29, 2017	6.65	6.78	6.52	6.57
2962	NYSE	OBE	Mon, Aug 28, 2017	7.07	7.07	6.41	6.65
2961	NYSE	OBE	Fri, Aug 25, 2017	6.65	7.28	6.65	7.07
2960	NYSE	OBE	Thu, Aug 24, 2017	6.30	6.68	6.28	6.61
2959	NYSE	OBE	Wed, Aug 23, 2017	5.95	6.27	5.95	6.23
2958	NYSE	OBE	Tue, Aug 22, 2017	5.71	6.11	5.71	6.11
2957	NYSE	OBE	Mon, Aug 21, 2017	5.95	5.95	5.76	5.86
2956	NYSE	OBE	Fri, Aug 18, 2017	5.84	6.14	5.81	5.94
2955	NYSE	OBE	Thu, Aug 17, 2017	5.95	6.02	5.74	5.90
2954	NYSE	OBE	Wed, Aug 16, 2017	6.23	6.37	5.95	6.00
2953	NYSE	OBE	Tue, Aug 15, 2017	6.37	6.44	6.11	6.24
2952	NYSE	OBE	Mon, Aug 14, 2017	6.72	6.86	6.41	6.44
2951	NYSE	OBE	Fri, Aug 11, 2017	6.79	7.00	6.65	6.84
2950	NYSE	OBE	Thu, Aug 10, 2017	7.42	7.42	6.76	6.79
2949	NYSE	OBE	Wed, Aug 9, 2017	7.63	7.81	7.42	7.42
2948	NYSE	OBE	Tue, Aug 8, 2017	7.70	7.95	7.63	7.70
2947	NYSE	OBE	Mon, Aug 7, 2017	7.91	7.91	7.70	7.77
2946	NYSE	OBE	Fri, Aug 4, 2017	7.70	8.19	7.70	8.05
2945	NYSE	OBE	Thu, Aug 3, 2017	8.12	8.19	7.77	7.77
2944	NYSE	OBE	Wed, Aug 2, 2017	7.91	8.33	7.91	8.12
2943	NYSE	OBE	Tue, Aug 1, 2017	8.40	8.40	7.77	7.98
2942	NYSE	OBE	Mon, Jul 31, 2017	8.47	8.54	8.12	8.26
2941	NYSE	OBE	Fri, Jul 28, 2017	8.61	8.96	8.54	8.54
2940	NYSE	OBE	Thu, Jul 27, 2017	8.75	8.89	8.68	8.75
2939	NYSE	OBE	Wed, Jul 26, 2017	8.68	9.03	8.61	8.82
2938	NYSE	OBE	Tue, Jul 25, 2017	8.26	8.82	8.26	8.75
2937	NYSE	OBE	Mon, Jul 24, 2017	8.26	8.33	8.12	8.12
2936	NYSE	OBE	Fri, Jul 21, 2017	8.47	8.54	8.19	8.26
2935	NYSE	OBE	Thu, Jul 20, 2017	8.75	8.89	8.40	8.47
2934	NYSE	OBE	Wed, Jul 19, 2017	8.05	8.82	8.05	8.68
2933	NYSE	OBE	Tue, Jul 18, 2017	8.05	8.26	7.98	8.12
2932	NYSE	OBE	Mon, Jul 17, 2017	7.98	8.54	7.98	8.05
2931	NYSE	OBE	Fri, Jul 14, 2017	7.84	8.12	7.84	8.05
2930	NYSE	OBE	Thu, Jul 13, 2017	7.70	7.98	7.70	7.98
2929	NYSE	OBE	Wed, Jul 12, 2017	7.63	7.98	7.56	7.91
2928	NYSE	OBE	Tue, Jul 11, 2017	7.84	7.98	7.56	7.56
2927	NYSE	OBE	Mon, Jul 10, 2017	7.49	8.05	7.42	7.98
2926	NYSE	OBE	Fri, Jul 7, 2017	7.77	7.81	7.49	7.70
2925	NYSE	OBE	Thu, Jul 6, 2017	8.19	8.47	7.98	8.05
2924	NYSE	OBE	Wed, Jul 5, 2017	8.54	8.68	8.12	8.19
2923	NYSE	OBE	Mon, Jul 3, 2017	8.89	8.93	8.40	8.47
2922	NYSE	OBE	Fri, Jun 30, 2017	8.89	9.10	8.75	8.89
2921	NYSE	OBE	Wed, Jun 28, 2017	9.24	9.38	8.33	8.82
2920	NYSE	OBE	Tue, Jun 27, 2017	9.10	9.38	9.10	9.24
2919	NYSE	OBE	Mon, Jun 26, 2017	9.17	9.24	8.89	8.96
2918	NYSE	OBE	Fri, Jun 23, 2017	8.96	9.17	8.75	9.10
2917	NYSE	OBE	Thu, Jun 22, 2017	8.47	9.10	8.44	8.89
2916	NYSE	OBE	Wed, Jun 21, 2017	8.96	9.15	8.19	8.47
2915	NYSE	OBE	Tue, Jun 20, 2017	8.89	9.09	8.75	8.96
2914	NYSE	OBE	Mon, Jun 19, 2017	8.96	9.41	8.89	9.17
2913	NYSE	OBE	Fri, Jun 16, 2017	8.96	9.24	8.89	8.96
2912	NYSE	OBE	Thu, Jun 15, 2017	9.24	9.31	8.75	8.96
2911	NYSE	OBE	Wed, Jun 14, 2017	9.73	9.80	9.31	9.31
2910	NYSE	OBE	Tue, Jun 13, 2017	9.73	9.94	9.52	9.87
2909	NYSE	OBE	Mon, Jun 12, 2017	9.66	9.80	9.45	9.66
2908	NYSE	OBE	Fri, Jun 9, 2017	9.24	9.66	9.24	9.52
2907	NYSE	OBE	Thu, Jun 8, 2017	9.17	9.52	9.17	9.31
2906	NYSE	OBE	Wed, Jun 7, 2017	9.80	10.22	9.17	9.17
2905	NYSE	OBE	Tue, Jun 6, 2017	9.52	10.08	9.45	10.01
2904	NYSE	OBE	Mon, Jun 5, 2017	9.52	9.59	9.38	9.52
2903	NYSE	OBE	Fri, Jun 2, 2017	9.73	9.73	9.52	9.52
2902	NYSE	OBE	Thu, Jun 1, 2017	9.80	10.12	9.73	9.73
2901	NYSE	OBE	Wed, May 31, 2017	9.80	9.87	9.38	9.80
2900	NYSE	OBE	Tue, May 30, 2017	10.15	10.15	9.80	9.87
2899	NYSE	OBE	Fri, May 26, 2017	10.36	10.50	10.08	10.15
2898	NYSE	OBE	Thu, May 25, 2017	10.85	11.20	10.01	10.15
2897	NYSE	OBE	Wed, May 24, 2017	10.99	11.41	10.85	10.85
2896	NYSE	OBE	Tue, May 23, 2017	11.06	11.26	10.99	11.06
2895	NYSE	OBE	Mon, May 22, 2017	10.92	11.27	10.85	11.13
2894	NYSE	OBE	Fri, May 19, 2017	10.78	11.20	10.78	10.99
2893	NYSE	OBE	Thu, May 18, 2017	10.71	10.92	10.60	10.64
2892	NYSE	OBE	Wed, May 17, 2017	10.85	10.99	10.64	10.85
2891	NYSE	OBE	Tue, May 16, 2017	11.20	11.34	10.85	10.92
2890	NYSE	OBE	Mon, May 15, 2017	11.34	11.48	11.01	11.20
2889	NYSE	OBE	Fri, May 12, 2017	10.92	11.06	10.85	10.85
2888	NYSE	OBE	Thu, May 11, 2017	11.06	11.34	10.92	10.92
2887	NYSE	OBE	Wed, May 10, 2017	10.78	11.27	10.78	11.20
2886	NYSE	OBE	Tue, May 9, 2017	10.78	10.85	10.64	10.78
2885	NYSE	OBE	Mon, May 8, 2017	10.50	10.92	10.36	10.85
2884	NYSE	OBE	Fri, May 5, 2017	9.94	10.64	9.94	10.57
2883	NYSE	OBE	Thu, May 4, 2017	10.29	10.29	9.94	10.01
2882	NYSE	OBE	Wed, May 3, 2017	10.22	10.36	10.08	10.08
2881	NYSE	OBE	Tue, May 2, 2017	10.29	10.43	10.01	10.15
2880	NYSE	OBE	Mon, May 1, 2017	10.29	10.41	10.08	10.29
2879	NYSE	OBE	Fri, Apr 28, 2017	10.29	10.50	10.22	10.43
2878	NYSE	OBE	Thu, Apr 27, 2017	10.36	10.36	10.01	10.29
2877	NYSE	OBE	Wed, Apr 26, 2017	10.71	10.82	10.36	10.36
2876	NYSE	OBE	Tue, Apr 25, 2017	10.50	10.85	10.43	10.78
2875	NYSE	OBE	Mon, Apr 24, 2017	10.57	10.78	10.50	10.57
2874	NYSE	OBE	Fri, Apr 21, 2017	10.50	10.62	10.36	10.50
2873	NYSE	OBE	Thu, Apr 20, 2017	10.50	10.78	10.43	10.50
2872	NYSE	OBE	Wed, Apr 19, 2017	10.85	10.92	10.36	10.50
2871	NYSE	OBE	Tue, Apr 18, 2017	10.85	11.13	10.71	10.92
2870	NYSE	OBE	Mon, Apr 17, 2017	10.99	10.99	10.71	10.92
2869	NYSE	OBE	Thu, Apr 13, 2017	11.34	11.41	10.78	10.85
2868	NYSE	OBE	Wed, Apr 12, 2017	11.69	11.69	11.27	11.34
2867	NYSE	OBE	Tue, Apr 11, 2017	11.62	11.83	11.34	11.55
2866	NYSE	OBE	Mon, Apr 10, 2017	11.62	11.90	11.62	11.76
2865	NYSE	OBE	Fri, Apr 7, 2017	11.90	12.01	11.55	11.55
2864	NYSE	OBE	Thu, Apr 6, 2017	11.76	11.90	11.69	11.90
2863	NYSE	OBE	Wed, Apr 5, 2017	11.97	12.32	11.41	11.76
2862	NYSE	OBE	Tue, Apr 4, 2017	11.83	11.94	11.69	11.90
2861	NYSE	OBE	Mon, Apr 3, 2017	11.76	11.90	11.55	11.76
2860	NYSE	OBE	Fri, Mar 31, 2017	11.62	11.97	11.55	11.90
2859	NYSE	OBE	Thu, Mar 30, 2017	11.97	12.18	11.62	11.62
2858	NYSE	OBE	Wed, Mar 29, 2017	11.41	12.18	11.34	12.04
2857	NYSE	OBE	Tue, Mar 28, 2017	11.34	11.76	11.27	11.41
2856	NYSE	OBE	Mon, Mar 27, 2017	10.92	11.34	10.85	11.34
2855	NYSE	OBE	Fri, Mar 24, 2017	11.13	11.31	10.99	11.06
2854	NYSE	OBE	Thu, Mar 23, 2017	11.13	11.48	10.92	11.06
2853	NYSE	OBE	Wed, Mar 22, 2017	10.64	11.13	10.36	11.13
2852	NYSE	OBE	Tue, Mar 21, 2017	10.99	11.20	10.64	10.71
2851	NYSE	OBE	Mon, Mar 20, 2017	10.92	11.17	10.71	11.06
2850	NYSE	OBE	Fri, Mar 17, 2017	11.90	11.90	10.99	10.99
2849	NYSE	OBE	Thu, Mar 16, 2017	11.55	11.90	11.49	11.76
2848	NYSE	OBE	Wed, Mar 15, 2017	10.36	11.55	10.26	11.55
2847	NYSE	OBE	Tue, Mar 14, 2017	10.50	10.57	9.94	10.01
2846	NYSE	OBE	Mon, Mar 13, 2017	10.64	10.85	10.50	10.85
2845	NYSE	OBE	Fri, Mar 10, 2017	10.50	10.64	10.15	10.50
2844	NYSE	OBE	Thu, Mar 9, 2017	10.50	10.78	10.15	10.43
2843	NYSE	OBE	Wed, Mar 8, 2017	11.20	11.34	10.64	10.64
2842	NYSE	OBE	Tue, Mar 7, 2017	11.41	11.48	11.20	11.27
2841	NYSE	OBE	Mon, Mar 6, 2017	11.55	11.69	11.34	11.48
2840	NYSE	OBE	Fri, Mar 3, 2017	11.55	11.69	11.41	11.62
2839	NYSE	OBE	Thu, Mar 2, 2017	11.55	11.76	11.34	11.41
2838	NYSE	OBE	Wed, Mar 1, 2017	11.90	11.90	11.62	11.69
2837	NYSE	OBE	Tue, Feb 28, 2017	11.34	11.76	11.20	11.76
2836	NYSE	OBE	Mon, Feb 27, 2017	11.62	11.69	11.27	11.48
2835	NYSE	OBE	Fri, Feb 24, 2017	12.04	12.18	11.48	11.62
2834	NYSE	OBE	Thu, Feb 23, 2017	12.11	12.25	11.90	12.18
2833	NYSE	OBE	Wed, Feb 22, 2017	12.25	12.25	11.90	11.97
2832	NYSE	OBE	Tue, Feb 21, 2017	12.39	12.60	12.32	12.46
2831	NYSE	OBE	Fri, Feb 17, 2017	12.18	12.32	11.90	12.25
2830	NYSE	OBE	Thu, Feb 16, 2017	12.18	12.18	11.90	12.04
2829	NYSE	OBE	Wed, Feb 15, 2017	11.83	12.04	11.69	12.04
2828	NYSE	OBE	Tue, Feb 14, 2017	11.90	11.97	11.62	11.83
2827	NYSE	OBE	Mon, Feb 13, 2017	11.76	11.90	11.62	11.83
2826	NYSE	OBE	Fri, Feb 10, 2017	11.90	12.04	11.76	11.90
2825	NYSE	OBE	Thu, Feb 9, 2017	11.90	11.97	11.69	11.69
2824	NYSE	OBE	Wed, Feb 8, 2017	11.41	11.69	10.99	11.69
2823	NYSE	OBE	Tue, Feb 7, 2017	11.62	11.62	11.34	11.48
2822	NYSE	OBE	Mon, Feb 6, 2017	12.18	12.18	11.55	11.62
2821	NYSE	OBE	Fri, Feb 3, 2017	12.04	12.39	12.04	12.11
2820	NYSE	OBE	Thu, Feb 2, 2017	12.04	12.18	11.76	12.11
2819	NYSE	OBE	Wed, Feb 1, 2017	11.97	12.08	11.76	11.90
2818	NYSE	OBE	Tue, Jan 31, 2017	11.90	12.11	11.83	11.97
2817	NYSE	OBE	Mon, Jan 30, 2017	12.60	12.60	11.76	11.76
2816	NYSE	OBE	Fri, Jan 27, 2017	12.88	12.95	12.60	12.60
2815	NYSE	OBE	Thu, Jan 26, 2017	13.23	13.30	12.81	12.88
2814	NYSE	OBE	Wed, Jan 25, 2017	13.09	13.30	12.95	13.02
2813	NYSE	OBE	Tue, Jan 24, 2017	12.81	13.16	12.67	13.09
2812	NYSE	OBE	Mon, Jan 23, 2017	13.16	13.23	12.74	12.81
2811	NYSE	OBE	Fri, Jan 20, 2017	13.23	13.51	13.09	13.30
2810	NYSE	OBE	Thu, Jan 19, 2017	13.02	13.23	12.81	13.09
2809	NYSE	OBE	Wed, Jan 18, 2017	13.02	13.09	12.74	12.81
2808	NYSE	OBE	Tue, Jan 17, 2017	13.30	13.30	13.02	13.23
2807	NYSE	OBE	Fri, Jan 13, 2017	13.30	13.44	13.02	13.23
2806	NYSE	OBE	Thu, Jan 12, 2017	13.86	13.86	13.30	13.30
2805	NYSE	OBE	Wed, Jan 11, 2017	13.51	13.86	13.30	13.44
2804	NYSE	OBE	Tue, Jan 10, 2017	13.79	13.86	13.37	13.44
2803	NYSE	OBE	Mon, Jan 9, 2017	14.07	14.07	13.51	13.58
2802	NYSE	OBE	Fri, Jan 6, 2017	13.51	14.35	13.37	14.28
2801	NYSE	OBE	Thu, Jan 5, 2017	13.16	13.51	13.09	13.37
2800	NYSE	OBE	Wed, Jan 4, 2017	12.60	12.99	12.53	12.88
2799	NYSE	OBE	Tue, Jan 3, 2017	12.60	12.81	12.39	12.60
2798	NYSE	OBE	Fri, Dec 30, 2016	12.25	12.46	12.18	12.39
2797	NYSE	OBE	Thu, Dec 29, 2016	11.90	12.36	11.76	12.18
2796	NYSE	OBE	Wed, Dec 28, 2016	12.04	12.18	11.97	12.04
2795	NYSE	OBE	Tue, Dec 27, 2016	11.97	12.11	11.83	12.04
2794	NYSE	OBE	Fri, Dec 23, 2016	12.25	12.25	11.90	11.97
2793	NYSE	OBE	Thu, Dec 22, 2016	12.32	12.64	12.11	12.11
2792	NYSE	OBE	Wed, Dec 21, 2016	12.53	12.60	12.36	12.46
2791	NYSE	OBE	Tue, Dec 20, 2016	12.60	12.74	12.32	12.39
2790	NYSE	OBE	Mon, Dec 19, 2016	11.83	12.39	11.83	12.39
2789	NYSE	OBE	Fri, Dec 16, 2016	12.18	12.46	11.76	12.11
2788	NYSE	OBE	Thu, Dec 15, 2016	12.53	12.60	12.11	12.18
2787	NYSE	OBE	Wed, Dec 14, 2016	12.74	13.00	12.39	12.39
2786	NYSE	OBE	Tue, Dec 13, 2016	13.16	13.23	12.60	12.95
2785	NYSE	OBE	Mon, Dec 12, 2016	13.23	13.58	12.68	12.95
2784	NYSE	OBE	Fri, Dec 9, 2016	12.60	12.81	12.60	12.67
2783	NYSE	OBE	Thu, Dec 8, 2016	12.67	12.81	12.46	12.53
2782	NYSE	OBE	Wed, Dec 7, 2016	12.60	12.74	12.46	12.60
2781	NYSE	OBE	Tue, Dec 6, 2016	12.60	12.95	12.25	12.74
2780	NYSE	OBE	Mon, Dec 5, 2016	12.67	13.02	12.53	12.60
2779	NYSE	OBE	Fri, Dec 2, 2016	12.60	12.74	12.40	12.60
2778	NYSE	OBE	Thu, Dec 1, 2016	12.60	13.09	12.18	12.46
2777	NYSE	OBE	Wed, Nov 30, 2016	12.04	12.53	11.76	12.18
2776	NYSE	OBE	Tue, Nov 29, 2016	11.06	11.27	10.64	10.99
2775	NYSE	OBE	Mon, Nov 28, 2016	11.83	11.97	11.27	11.34
2774	NYSE	OBE	Fri, Nov 25, 2016	11.76	11.97	11.62	11.69
2773	NYSE	OBE	Wed, Nov 23, 2016	11.62	11.90	11.52	11.83
2772	NYSE	OBE	Tue, Nov 22, 2016	11.90	12.04	11.34	11.76
2771	NYSE	OBE	Mon, Nov 21, 2016	11.76	11.90	11.65	11.83
2770	NYSE	OBE	Fri, Nov 18, 2016	11.48	11.62	11.24	11.34
2769	NYSE	OBE	Thu, Nov 17, 2016	11.34	11.69	11.20	11.27
2768	NYSE	OBE	Wed, Nov 16, 2016	11.55	11.69	11.27	11.34
2767	NYSE	OBE	Tue, Nov 15, 2016	11.34	11.87	11.34	11.69
2766	NYSE	OBE	Mon, Nov 14, 2016	10.78	10.99	10.57	10.99
2765	NYSE	OBE	Fri, Nov 11, 2016	10.78	10.87	10.43	10.71
2764	NYSE	OBE	Thu, Nov 10, 2016	11.06	11.20	10.71	10.85
2763	NYSE	OBE	Wed, Nov 9, 2016	10.64	11.62	10.64	11.06
2762	NYSE	OBE	Tue, Nov 8, 2016	11.06	11.27	10.85	11.13
2761	NYSE	OBE	Mon, Nov 7, 2016	11.06	11.27	10.92	11.06
2760	NYSE	OBE	Fri, Nov 4, 2016	10.85	11.34	10.71	10.92
2759	NYSE	OBE	Thu, Nov 3, 2016	10.71	11.20	10.50	11.20
2758	NYSE	OBE	Wed, Nov 2, 2016	10.71	10.92	10.43	10.71
2757	NYSE	OBE	Tue, Nov 1, 2016	11.13	11.20	10.71	11.06
2756	NYSE	OBE	Mon, Oct 31, 2016	11.20	11.27	10.99	11.13
2755	NYSE	OBE	Fri, Oct 28, 2016	11.48	11.69	11.20	11.41
2754	NYSE	OBE	Thu, Oct 27, 2016	11.76	11.95	11.48	11.55
2753	NYSE	OBE	Wed, Oct 26, 2016	11.76	11.83	11.20	11.48
2752	NYSE	OBE	Tue, Oct 25, 2016	12.04	12.28	11.76	11.76
2751	NYSE	OBE	Mon, Oct 24, 2016	12.32	12.46	11.90	12.18
2750	NYSE	OBE	Fri, Oct 21, 2016	12.32	12.53	12.22	12.39
2749	NYSE	OBE	Thu, Oct 20, 2016	12.39	12.60	12.18	12.46
2748	NYSE	OBE	Wed, Oct 19, 2016	12.25	12.81	12.18	12.60
2747	NYSE	OBE	Tue, Oct 18, 2016	12.60	12.60	12.04	12.11
2746	NYSE	OBE	Mon, Oct 17, 2016	12.95	13.16	12.11	12.32
2745	NYSE	OBE	Fri, Oct 14, 2016	13.16	13.65	12.95	13.02
2744	NYSE	OBE	Thu, Oct 13, 2016	12.88	13.23	12.39	13.16
2743	NYSE	OBE	Wed, Oct 12, 2016	13.16	13.30	12.88	12.88
2742	NYSE	OBE	Tue, Oct 11, 2016	13.44	13.58	13.09	13.23
2741	NYSE	OBE	Mon, Oct 10, 2016	13.30	13.65	13.02	13.02
2740	NYSE	OBE	Fri, Oct 7, 2016	13.51	13.65	12.95	13.16
2739	NYSE	OBE	Thu, Oct 6, 2016	13.51	13.79	13.26	13.37
2738	NYSE	OBE	Wed, Oct 5, 2016	13.16	13.72	13.02	13.30
2737	NYSE	OBE	Tue, Oct 4, 2016	12.95	13.23	12.74	12.81
2736	NYSE	OBE	Mon, Oct 3, 2016	12.95	13.09	12.71	13.02
2735	NYSE	OBE	Fri, Sep 30, 2016	12.81	13.09	12.46	12.67
2734	NYSE	OBE	Thu, Sep 29, 2016	13.09	13.37	12.32	12.95
2733	NYSE	OBE	Wed, Sep 28, 2016	12.18	12.95	11.76	12.95
2732	NYSE	OBE	Tue, Sep 27, 2016	11.83	12.04	11.55	11.97
2731	NYSE	OBE	Mon, Sep 26, 2016	12.53	12.67	11.97	11.97
2730	NYSE	OBE	Fri, Sep 23, 2016	12.88	13.09	12.25	12.46
2729	NYSE	OBE	Thu, Sep 22, 2016	12.81	13.30	12.67	12.95
2728	NYSE	OBE	Wed, Sep 21, 2016	12.53	13.02	12.50	12.60
2727	NYSE	OBE	Tue, Sep 20, 2016	12.60	12.95	12.32	12.39
2726	NYSE	OBE	Mon, Sep 19, 2016	12.32	13.09	12.22	12.88
2725	NYSE	OBE	Fri, Sep 16, 2016	11.90	12.32	11.54	12.25
2724	NYSE	OBE	Thu, Sep 15, 2016	11.34	12.11	11.20	11.90
2723	NYSE	OBE	Wed, Sep 14, 2016	11.27	11.55	11.06	11.27
2722	NYSE	OBE	Tue, Sep 13, 2016	11.55	11.69	11.06	11.27
2721	NYSE	OBE	Mon, Sep 12, 2016	11.83	11.97	11.48	11.90
2720	NYSE	OBE	Fri, Sep 9, 2016	12.25	12.25	11.83	11.90
2719	NYSE	OBE	Thu, Sep 8, 2016	12.04	12.53	11.83	12.32
2718	NYSE	OBE	Wed, Sep 7, 2016	12.11	12.25	11.59	11.83
2717	NYSE	OBE	Tue, Sep 6, 2016	11.48	12.18	11.41	11.97
2716	NYSE	OBE	Fri, Sep 2, 2016	11.48	11.83	11.41	11.55
2715	NYSE	OBE	Thu, Sep 1, 2016	10.99	11.41	10.96	11.13
2714	NYSE	OBE	Wed, Aug 31, 2016	11.34	11.48	10.99	11.13
2713	NYSE	OBE	Tue, Aug 30, 2016	11.48	11.48	11.34	11.41
2712	NYSE	OBE	Mon, Aug 29, 2016	11.20	11.48	11.20	11.48
2711	NYSE	OBE	Fri, Aug 26, 2016	11.20	11.69	11.20	11.34
2710	NYSE	OBE	Thu, Aug 25, 2016	11.13	11.41	10.99	11.34
2709	NYSE	OBE	Wed, Aug 24, 2016	11.62	11.81	11.13	11.27
2708	NYSE	OBE	Tue, Aug 23, 2016	11.27	11.90	11.20	11.62
2707	NYSE	OBE	Mon, Aug 22, 2016	11.62	11.76	11.20	11.34
2706	NYSE	OBE	Fri, Aug 19, 2016	12.46	12.46	11.86	12.04
2705	NYSE	OBE	Thu, Aug 18, 2016	12.18	12.46	12.04	12.39
2704	NYSE	OBE	Wed, Aug 17, 2016	11.90	11.97	11.55	11.83
2703	NYSE	OBE	Tue, Aug 16, 2016	11.34	12.18	11.20	11.76
2702	NYSE	OBE	Mon, Aug 15, 2016	10.50	11.41	10.50	11.34
2701	NYSE	OBE	Fri, Aug 12, 2016	10.29	10.50	10.22	10.43
2700	NYSE	OBE	Thu, Aug 11, 2016	10.01	10.33	10.01	10.29
2699	NYSE	OBE	Wed, Aug 10, 2016	10.08	10.15	9.90	10.08
2698	NYSE	OBE	Tue, Aug 9, 2016	10.15	10.15	9.73	10.01
2697	NYSE	OBE	Mon, Aug 8, 2016	9.87	10.08	9.73	10.01
2696	NYSE	OBE	Fri, Aug 5, 2016	9.59	9.73	9.38	9.66
2695	NYSE	OBE	Thu, Aug 4, 2016	9.73	9.80	9.17	9.45
2694	NYSE	OBE	Wed, Aug 3, 2016	8.54	9.59	8.47	9.52
2693	NYSE	OBE	Tue, Aug 2, 2016	8.54	8.96	8.47	8.54
2692	NYSE	OBE	Mon, Aug 1, 2016	8.89	8.96	8.40	8.47
2691	NYSE	OBE	Fri, Jul 29, 2016	8.61	9.03	8.40	8.89
2690	NYSE	OBE	Thu, Jul 28, 2016	8.89	8.89	8.54	8.68
2689	NYSE	OBE	Wed, Jul 27, 2016	9.03	9.31	8.89	8.96
2688	NYSE	OBE	Tue, Jul 26, 2016	9.10	9.24	8.89	9.10
2687	NYSE	OBE	Mon, Jul 25, 2016	9.52	9.52	9.14	9.17
2686	NYSE	OBE	Fri, Jul 22, 2016	9.87	9.87	9.52	9.59
2685	NYSE	OBE	Thu, Jul 21, 2016	9.73	9.98	9.66	9.66
2684	NYSE	OBE	Wed, Jul 20, 2016	9.59	9.87	9.45	9.87
2683	NYSE	OBE	Tue, Jul 19, 2016	9.87	9.87	9.66	9.66
2682	NYSE	OBE	Mon, Jul 18, 2016	9.73	9.94	9.59	9.87
2681	NYSE	OBE	Fri, Jul 15, 2016	10.08	10.08	9.73	9.80
2680	NYSE	OBE	Thu, Jul 14, 2016	9.87	10.01	9.73	9.87
2679	NYSE	OBE	Wed, Jul 13, 2016	10.08	10.08	9.80	9.87
2678	NYSE	OBE	Tue, Jul 12, 2016	10.15	10.22	10.01	10.08
2677	NYSE	OBE	Mon, Jul 11, 2016	10.01	10.08	9.80	9.80
2676	NYSE	OBE	Fri, Jul 8, 2016	10.15	10.15	9.87	9.94
2675	NYSE	OBE	Thu, Jul 7, 2016	10.36	10.50	9.73	9.73
2674	NYSE	OBE	Wed, Jul 6, 2016	9.73	10.29	9.59	10.22
2673	NYSE	OBE	Tue, Jul 5, 2016	9.87	10.08	9.59	9.87
2672	NYSE	OBE	Fri, Jul 1, 2016	9.87	10.50	9.87	10.43
2671	NYSE	OBE	Thu, Jun 30, 2016	9.80	9.80	9.45	9.73
2670	NYSE	OBE	Wed, Jun 29, 2016	9.45	9.80	9.38	9.80
2669	NYSE	OBE	Tue, Jun 28, 2016	9.59	9.87	9.45	9.52
2668	NYSE	OBE	Mon, Jun 27, 2016	9.45	9.80	9.17	9.24
2667	NYSE	OBE	Fri, Jun 24, 2016	9.10	9.80	8.75	9.52
2666	NYSE	OBE	Thu, Jun 23, 2016	10.08	10.14	9.94	10.08
2665	NYSE	OBE	Wed, Jun 22, 2016	10.15	10.36	9.80	10.01
2664	NYSE	OBE	Tue, Jun 21, 2016	10.01	10.01	9.80	9.94
2663	NYSE	OBE	Mon, Jun 20, 2016	9.80	10.01	9.66	10.01
2662	NYSE	OBE	Fri, Jun 17, 2016	9.59	9.73	9.17	9.52
2661	NYSE	OBE	Thu, Jun 16, 2016	9.52	9.73	9.07	9.17
2660	NYSE	OBE	Wed, Jun 15, 2016	9.10	9.73	8.96	9.73
2659	NYSE	OBE	Tue, Jun 14, 2016	8.82	9.31	8.61	9.17
2658	NYSE	OBE	Mon, Jun 13, 2016	9.45	10.15	8.82	8.82
2657	NYSE	OBE	Fri, Jun 10, 2016	6.58	6.74	6.32	6.44
2656	NYSE	OBE	Thu, Jun 9, 2016	6.90	7.00	6.34	6.73
2655	NYSE	OBE	Wed, Jun 8, 2016	6.99	7.35	6.72	7.07
2654	NYSE	OBE	Tue, Jun 7, 2016	6.02	6.58	5.98	6.56
2653	NYSE	OBE	Mon, Jun 6, 2016	5.04	5.92	5.04	5.88
2652	NYSE	OBE	Fri, Jun 3, 2016	4.59	5.09	4.59	5.04
2651	NYSE	OBE	Thu, Jun 2, 2016	4.55	4.73	4.48	4.66
2650	NYSE	OBE	Wed, Jun 1, 2016	4.55	4.68	4.41	4.63
2649	NYSE	OBE	Tue, May 31, 2016	4.76	4.95	4.62	4.62
2648	NYSE	OBE	Fri, May 27, 2016	4.96	4.96	4.76	4.80
2647	NYSE	OBE	Thu, May 26, 2016	5.11	5.25	4.90	4.90
2646	NYSE	OBE	Wed, May 25, 2016	4.87	5.11	4.83	5.05
2645	NYSE	OBE	Tue, May 24, 2016	4.87	4.87	4.74	4.77
2644	NYSE	OBE	Mon, May 23, 2016	4.76	5.04	4.58	4.97
2643	NYSE	OBE	Fri, May 20, 2016	4.84	4.93	4.72	4.83
2642	NYSE	OBE	Thu, May 19, 2016	4.69	4.83	4.42	4.77
2641	NYSE	OBE	Wed, May 18, 2016	5.10	5.10	4.75	4.82
2640	NYSE	OBE	Tue, May 17, 2016	4.47	5.17	4.35	5.05
2639	NYSE	OBE	Mon, May 16, 2016	5.78	5.95	4.26	4.52
2638	NYSE	OBE	Fri, May 13, 2016	5.88	5.97	5.74	5.74
2637	NYSE	OBE	Thu, May 12, 2016	6.09	6.23	5.90	5.97
2636	NYSE	OBE	Wed, May 11, 2016	5.95	6.25	5.74	5.93
2635	NYSE	OBE	Tue, May 10, 2016	5.97	6.15	5.95	5.98
2634	NYSE	OBE	Mon, May 9, 2016	6.37	6.37	5.95	5.98
2633	NYSE	OBE	Fri, May 6, 2016	6.37	6.66	6.18	6.23
2632	NYSE	OBE	Thu, May 5, 2016	7.00	7.07	6.35	6.37
2631	NYSE	OBE	Wed, May 4, 2016	6.69	6.95	6.58	6.65
2630	NYSE	OBE	Tue, May 3, 2016	7.28	7.28	6.58	6.65
2629	NYSE	OBE	Mon, May 2, 2016	7.98	7.98	7.21	7.28
2628	NYSE	OBE	Fri, Apr 29, 2016	8.19	8.47	7.98	7.98
2627	NYSE	OBE	Thu, Apr 28, 2016	8.40	8.47	7.84	7.98
2626	NYSE	OBE	Wed, Apr 27, 2016	7.77	8.33	7.70	8.33
2625	NYSE	OBE	Tue, Apr 26, 2016	7.42	7.84	7.35	7.70
2624	NYSE	OBE	Mon, Apr 25, 2016	7.63	7.84	7.35	7.49
2623	NYSE	OBE	Fri, Apr 22, 2016	7.42	7.78	7.42	7.63
2622	NYSE	OBE	Thu, Apr 21, 2016	7.63	7.70	7.28	7.28
2621	NYSE	OBE	Wed, Apr 20, 2016	7.21	7.84	7.14	7.63
2620	NYSE	OBE	Tue, Apr 19, 2016	7.00	7.35	7.00	7.35
2619	NYSE	OBE	Mon, Apr 18, 2016	6.44	7.00	6.37	7.00
2618	NYSE	OBE	Fri, Apr 15, 2016	6.80	7.00	6.64	7.00
2617	NYSE	OBE	Thu, Apr 14, 2016	7.00	7.00	6.79	6.92
2616	NYSE	OBE	Wed, Apr 13, 2016	7.14	7.28	6.83	6.93
2615	NYSE	OBE	Tue, Apr 12, 2016	6.52	7.28	6.52	7.14
2614	NYSE	OBE	Mon, Apr 11, 2016	6.47	6.62	6.34	6.55
2613	NYSE	OBE	Fri, Apr 8, 2016	6.44	6.55	6.27	6.51
2612	NYSE	OBE	Thu, Apr 7, 2016	6.23	6.48	6.09	6.48
2611	NYSE	OBE	Wed, Apr 6, 2016	6.19	6.44	6.11	6.37
2610	NYSE	OBE	Tue, Apr 5, 2016	6.21	6.21	6.21	6.14
2609	NYSE	OBE	Mon, Apr 4, 2016	6.30	6.41	6.16	6.21
2608	NYSE	OBE	Fri, Apr 1, 2016	6.40	6.44	6.17	6.37
2607	NYSE	OBE	Thu, Mar 31, 2016	6.37	6.59	6.37	6.51
2606	NYSE	OBE	Wed, Mar 30, 2016	6.58	6.71	6.38	6.43
2605	NYSE	OBE	Tue, Mar 29, 2016	6.29	6.46	6.14	6.29
2604	NYSE	OBE	Mon, Mar 28, 2016	6.23	6.41	6.10	6.29
2603	NYSE	OBE	Thu, Mar 24, 2016	6.23	6.36	6.01	6.23
2602	NYSE	OBE	Wed, Mar 23, 2016	6.48	6.53	6.20	6.30
2601	NYSE	OBE	Tue, Mar 22, 2016	6.51	6.84	6.49	6.58
2600	NYSE	OBE	Mon, Mar 21, 2016	6.80	6.88	6.30	6.75
2599	NYSE	OBE	Fri, Mar 18, 2016	7.07	7.28	6.33	6.41
2598	NYSE	OBE	Thu, Mar 17, 2016	7.21	7.35	6.89	7.07
2597	NYSE	OBE	Wed, Mar 16, 2016	6.93	7.00	6.46	6.78
2596	NYSE	OBE	Tue, Mar 15, 2016	6.73	6.73	6.73	6.63
2595	NYSE	OBE	Mon, Mar 14, 2016	6.99	6.99	6.39	6.73
2594	NYSE	OBE	Fri, Mar 11, 2016	7.21	7.21	7.21	7.28
2593	NYSE	OBE	Thu, Mar 10, 2016	8.61	8.61	8.61	7.21
2592	NYSE	OBE	Wed, Mar 9, 2016	8.05	8.05	8.05	8.61
2591	NYSE	OBE	Tue, Mar 8, 2016	9.24	9.31	7.98	8.05
2590	NYSE	OBE	Mon, Mar 7, 2016	8.47	9.10	8.47	9.03
2589	NYSE	OBE	Fri, Mar 4, 2016	8.05	8.68	8.05	8.40
2588	NYSE	OBE	Thu, Mar 3, 2016	7.56	7.56	7.56	7.91
2587	NYSE	OBE	Wed, Mar 2, 2016	6.78	7.63	6.76	7.56
2586	NYSE	OBE	Tue, Mar 1, 2016	6.58	6.58	6.58	6.87
2585	NYSE	OBE	Mon, Feb 29, 2016	6.79	6.87	6.52	6.52
2584	NYSE	OBE	Fri, Feb 26, 2016	6.72	6.85	6.51	6.76
2583	NYSE	OBE	Thu, Feb 25, 2016	6.65	6.75	6.16	6.65
2582	NYSE	OBE	Wed, Feb 24, 2016	6.16	6.70	6.03	6.67
2581	NYSE	OBE	Tue, Feb 23, 2016	7.07	7.07	6.44	6.51
2580	NYSE	OBE	Mon, Feb 22, 2016	6.93	7.35	6.79	7.07
2579	NYSE	OBE	Fri, Feb 19, 2016	6.56	6.73	6.35	6.56
2578	NYSE	OBE	Thu, Feb 18, 2016	6.86	6.96	6.65	6.79
2577	NYSE	OBE	Wed, Feb 17, 2016	5.94	6.81	5.94	6.79
2576	NYSE	OBE	Tue, Feb 16, 2016	6.02	6.14	5.84	5.84
2575	NYSE	OBE	Fri, Feb 12, 2016	5.29	5.81	5.24	5.81
2574	NYSE	OBE	Thu, Feb 11, 2016	4.76	5.53	4.76	5.53
2573	NYSE	OBE	Wed, Feb 10, 2016	5.16	5.24	4.86	5.16
2572	NYSE	OBE	Tue, Feb 9, 2016	5.27	5.40	4.88	5.00
2571	NYSE	OBE	Mon, Feb 8, 2016	5.45	5.50	5.18	5.50
2570	NYSE	OBE	Fri, Feb 5, 2016	5.36	5.52	5.16	5.49
2569	NYSE	OBE	Thu, Feb 4, 2016	5.46	5.71	5.27	5.41
2568	NYSE	OBE	Wed, Feb 3, 2016	4.98	5.36	4.77	5.31
2567	NYSE	OBE	Tue, Feb 2, 2016	4.72	4.86	4.55	4.84
2566	NYSE	OBE	Mon, Feb 1, 2016	4.90	4.99	4.55	4.95
2565	NYSE	OBE	Fri, Jan 29, 2016	5.22	5.38	5.02	5.11
2564	NYSE	OBE	Thu, Jan 28, 2016	5.22	5.38	4.83	4.83
2563	NYSE	OBE	Wed, Jan 27, 2016	4.79	5.25	4.62	4.99
2562	NYSE	OBE	Tue, Jan 26, 2016	4.55	4.87	4.54	4.81
2561	NYSE	OBE	Mon, Jan 25, 2016	4.75	4.90	4.39	4.45
2560	NYSE	OBE	Fri, Jan 22, 2016	4.83	5.08	4.59	5.08
2559	NYSE	OBE	Thu, Jan 21, 2016	3.71	4.26	3.69	4.23
2558	NYSE	OBE	Wed, Jan 20, 2016	3.75	3.92	3.36	3.72
2557	NYSE	OBE	Tue, Jan 19, 2016	4.07	4.21	3.79	3.79
2556	NYSE	OBE	Fri, Jan 15, 2016	3.79	4.27	3.61	4.27
2555	NYSE	OBE	Thu, Jan 14, 2016	3.92	4.29	3.85	4.20
2554	NYSE	OBE	Wed, Jan 13, 2016	4.37	4.64	3.88	3.88
2553	NYSE	OBE	Tue, Jan 12, 2016	4.25	4.50	3.71	4.11
2552	NYSE	OBE	Mon, Jan 11, 2016	4.83	4.87	4.20	4.27
2551	NYSE	OBE	Fri, Jan 8, 2016	5.10	5.10	4.69	4.89
2550	NYSE	OBE	Thu, Jan 7, 2016	5.32	5.46	4.76	4.85
2549	NYSE	OBE	Wed, Jan 6, 2016	5.80	5.80	5.50	5.57
2548	NYSE	OBE	Tue, Jan 5, 2016	6.17	6.17	5.85	5.90
2547	NYSE	OBE	Mon, Jan 4, 2016	6.05	6.42	5.85	6.08
2546	NYSE	OBE	Thu, Dec 31, 2015	5.95	6.15	5.75	5.85
2545	NYSE	OBE	Wed, Dec 30, 2015	6.02	6.23	5.95	6.02
2544	NYSE	OBE	Tue, Dec 29, 2015	6.44	6.59	6.09	6.34
2543	NYSE	OBE	Mon, Dec 28, 2015	6.49	6.58	6.01	6.15
2542	NYSE	OBE	Thu, Dec 24, 2015	6.72	7.00	6.63	6.71
2541	NYSE	OBE	Wed, Dec 23, 2015	6.32	6.83	6.32	6.61
2540	NYSE	OBE	Tue, Dec 22, 2015	6.44	6.51	6.20	6.20
2539	NYSE	OBE	Mon, Dec 21, 2015	6.44	6.79	6.34	6.34
2538	NYSE	OBE	Fri, Dec 18, 2015	6.37	6.78	6.30	6.46
2537	NYSE	OBE	Thu, Dec 17, 2015	6.51	6.64	6.09	6.39
2536	NYSE	OBE	Wed, Dec 16, 2015	7.07	7.56	6.62	6.81
2535	NYSE	OBE	Tue, Dec 15, 2015	6.76	7.35	6.76	7.14
2534	NYSE	OBE	Mon, Dec 14, 2015	6.30	6.75	6.20	6.71
2533	NYSE	OBE	Fri, Dec 11, 2015	6.16	6.53	5.90	6.39
2532	NYSE	OBE	Thu, Dec 10, 2015	5.77	6.60	5.73	6.40
2531	NYSE	OBE	Wed, Dec 9, 2015	5.67	6.14	5.64	6.03
2530	NYSE	OBE	Tue, Dec 8, 2015	5.25	6.10	5.02	5.64
2529	NYSE	OBE	Mon, Dec 7, 2015	6.27	6.27	5.39	5.54
2528	NYSE	OBE	Fri, Dec 4, 2015	7.00	7.00	6.51	6.76
2527	NYSE	OBE	Thu, Dec 3, 2015	7.35	7.56	7.00	7.14
2526	NYSE	OBE	Wed, Dec 2, 2015	7.21	7.53	7.21	7.28
2525	NYSE	OBE	Tue, Dec 1, 2015	7.42	7.56	7.35	7.49
2524	NYSE	OBE	Mon, Nov 30, 2015	7.35	7.70	7.14	7.35
2523	NYSE	OBE	Fri, Nov 27, 2015	7.70	7.77	7.35	7.42
2522	NYSE	OBE	Wed, Nov 25, 2015	7.63	7.98	7.42	7.77
2521	NYSE	OBE	Tue, Nov 24, 2015	7.49	7.84	7.42	7.77
2520	NYSE	OBE	Mon, Nov 23, 2015	6.65	7.49	6.51	7.14
2519	NYSE	OBE	Fri, Nov 20, 2015	7.21	7.21	6.58	6.78
2518	NYSE	OBE	Thu, Nov 19, 2015	7.63	7.91	7.14	7.21
2517	NYSE	OBE	Wed, Nov 18, 2015	8.12	8.26	7.49	7.84
2516	NYSE	OBE	Tue, Nov 17, 2015	8.61	8.61	7.77	7.98
2515	NYSE	OBE	Mon, Nov 16, 2015	7.98	8.68	7.91	8.61
2514	NYSE	OBE	Fri, Nov 13, 2015	8.05	8.33	7.70	7.98
2513	NYSE	OBE	Thu, Nov 12, 2015	8.05	8.61	7.70	8.40
2512	NYSE	OBE	Wed, Nov 11, 2015	9.24	9.31	8.54	8.61
2511	NYSE	OBE	Tue, Nov 10, 2015	9.24	9.52	9.10	9.38
2510	NYSE	OBE	Mon, Nov 9, 2015	8.68	9.31	8.68	9.31
2509	NYSE	OBE	Fri, Nov 6, 2015	9.10	9.17	8.47	8.75
2508	NYSE	OBE	Thu, Nov 5, 2015	9.94	10.22	9.17	9.66
2507	NYSE	OBE	Wed, Nov 4, 2015	10.85	10.85	9.52	10.36
2506	NYSE	OBE	Tue, Nov 3, 2015	9.66	10.78	9.59	10.71
2505	NYSE	OBE	Mon, Nov 2, 2015	8.19	9.59	8.12	9.52
2504	NYSE	OBE	Fri, Oct 30, 2015	8.47	8.54	7.98	8.19
2503	NYSE	OBE	Thu, Oct 29, 2015	8.05	8.61	8.05	8.33
2502	NYSE	OBE	Wed, Oct 28, 2015	7.42	8.26	7.42	8.12
2501	NYSE	OBE	Tue, Oct 27, 2015	7.77	7.77	7.35	7.42
2500	NYSE	OBE	Mon, Oct 26, 2015	8.12	8.19	7.84	7.91
2499	NYSE	OBE	Fri, Oct 23, 2015	7.84	8.19	7.56	8.19
2498	NYSE	OBE	Thu, Oct 22, 2015	7.70	8.19	7.70	7.91
2497	NYSE	OBE	Wed, Oct 21, 2015	7.63	7.91	7.42	7.70
2496	NYSE	OBE	Tue, Oct 20, 2015	7.49	8.05	7.49	7.84
2495	NYSE	OBE	Mon, Oct 19, 2015	7.84	8.05	7.28	7.63
2494	NYSE	OBE	Fri, Oct 16, 2015	8.33	8.54	7.98	8.12
2493	NYSE	OBE	Thu, Oct 15, 2015	7.91	8.12	7.35	8.05
2492	NYSE	OBE	Wed, Oct 14, 2015	7.77	8.33	7.63	8.12
2491	NYSE	OBE	Tue, Oct 13, 2015	7.84	8.89	7.34	7.98
2490	NYSE	OBE	Mon, Oct 12, 2015	8.47	8.47	7.70	8.26
2489	NYSE	OBE	Fri, Oct 9, 2015	9.59	9.80	8.40	8.47
2488	NYSE	OBE	Thu, Oct 8, 2015	7.14	9.10	7.14	8.75
2487	NYSE	OBE	Wed, Oct 7, 2015	7.42	8.54	6.85	7.14
2486	NYSE	OBE	Tue, Oct 6, 2015	5.95	6.84	5.81	6.72
2485	NYSE	OBE	Mon, Oct 5, 2015	4.76	6.30	4.76	5.65
2484	NYSE	OBE	Fri, Oct 2, 2015	3.50	4.65	3.42	4.20
2483	NYSE	OBE	Thu, Oct 1, 2015	3.37	3.59	3.36	3.50
2482	NYSE	OBE	Wed, Sep 30, 2015	3.22	3.35	3.15	3.15
2481	NYSE	OBE	Tue, Sep 29, 2015	3.43	3.57	3.19	3.25
2480	NYSE	OBE	Mon, Sep 28, 2015	3.33	3.57	3.18	3.19
2479	NYSE	OBE	Fri, Sep 25, 2015	3.26	3.47	3.22	3.42
2478	NYSE	OBE	Thu, Sep 24, 2015	3.29	3.36	3.15	3.33
2477	NYSE	OBE	Wed, Sep 23, 2015	3.57	3.62	3.30	3.33
2476	NYSE	OBE	Tue, Sep 22, 2015	3.75	3.77	3.53	3.54
2475	NYSE	OBE	Mon, Sep 21, 2015	3.78	3.81	3.73	3.74
2474	NYSE	OBE	Fri, Sep 18, 2015	3.75	3.78	3.59	3.71
2473	NYSE	OBE	Thu, Sep 17, 2015	3.95	3.95	3.75	3.85
2472	NYSE	OBE	Wed, Sep 16, 2015	3.89	3.99	3.75	3.99
2471	NYSE	OBE	Tue, Sep 15, 2015	3.98	4.03	3.64	3.71
2470	NYSE	OBE	Mon, Sep 14, 2015	3.50	3.80	3.43	3.76
2469	NYSE	OBE	Fri, Sep 11, 2015	3.85	3.85	3.58	3.64
2468	NYSE	OBE	Thu, Sep 10, 2015	3.98	4.11	3.68	3.89
2467	NYSE	OBE	Wed, Sep 9, 2015	4.20	4.27	3.75	3.96
2466	NYSE	OBE	Tue, Sep 8, 2015	4.54	4.61	4.13	4.22
2465	NYSE	OBE	Fri, Sep 4, 2015	4.61	4.61	4.39	4.49
2464	NYSE	OBE	Thu, Sep 3, 2015	4.89	4.96	4.58	4.67
2463	NYSE	OBE	Wed, Sep 2, 2015	4.69	4.69	4.29	4.69
2462	NYSE	OBE	Tue, Sep 1, 2015	4.90	5.04	4.41	4.50
2461	NYSE	OBE	Mon, Aug 31, 2015	5.39	5.60	4.97	5.39
2460	NYSE	OBE	Fri, Aug 28, 2015	4.90	5.84	4.90	5.55
2459	NYSE	OBE	Thu, Aug 27, 2015	4.56	4.95	4.47	4.80
2458	NYSE	OBE	Wed, Aug 26, 2015	4.55	4.55	4.14	4.25
2457	NYSE	OBE	Tue, Aug 25, 2015	4.79	4.79	4.21	4.55
2456	NYSE	OBE	Mon, Aug 24, 2015	4.73	4.87	4.06	4.22
2455	NYSE	OBE	Fri, Aug 21, 2015	5.32	5.53	4.90	5.09
2454	NYSE	OBE	Thu, Aug 20, 2015	5.42	5.59	5.25	5.35
2453	NYSE	OBE	Wed, Aug 19, 2015	5.95	6.02	5.32	5.53
2452	NYSE	OBE	Tue, Aug 18, 2015	6.16	6.16	5.81	5.92
2451	NYSE	OBE	Mon, Aug 17, 2015	6.09	6.51	5.81	6.06
2450	NYSE	OBE	Fri, Aug 14, 2015	7.14	7.42	5.89	6.23
2449	NYSE	OBE	Thu, Aug 13, 2015	7.77	7.77	6.97	7.07
2448	NYSE	OBE	Wed, Aug 12, 2015	7.98	8.33	7.70	7.77
2447	NYSE	OBE	Tue, Aug 11, 2015	8.05	8.23	7.70	7.84
2446	NYSE	OBE	Mon, Aug 10, 2015	8.05	8.54	7.91	8.26
2445	NYSE	OBE	Fri, Aug 7, 2015	8.54	8.93	7.91	7.98
2444	NYSE	OBE	Thu, Aug 6, 2015	8.12	8.75	7.67	8.68
2443	NYSE	OBE	Wed, Aug 5, 2015	9.10	9.38	8.05	8.05
2442	NYSE	OBE	Tue, Aug 4, 2015	9.03	9.24	8.82	8.96
2441	NYSE	OBE	Mon, Aug 3, 2015	9.31	9.45	8.61	8.68
2440	NYSE	OBE	Fri, Jul 31, 2015	9.73	9.73	9.24	9.45
2439	NYSE	OBE	Thu, Jul 30, 2015	9.38	9.87	8.89	9.66
2438	NYSE	OBE	Wed, Jul 29, 2015	8.75	9.38	8.51	9.17
2437	NYSE	OBE	Tue, Jul 28, 2015	8.19	8.96	8.19	8.75
2436	NYSE	OBE	Mon, Jul 27, 2015	8.61	8.82	8.19	8.19
2435	NYSE	OBE	Fri, Jul 24, 2015	9.03	9.10	8.61	8.75
2434	NYSE	OBE	Thu, Jul 23, 2015	9.24	9.45	8.75	9.03
2433	NYSE	OBE	Wed, Jul 22, 2015	9.66	9.80	9.17	9.17
2432	NYSE	OBE	Tue, Jul 21, 2015	9.03	10.08	8.89	10.08
2431	NYSE	OBE	Mon, Jul 20, 2015	9.59	9.66	8.89	9.03
2430	NYSE	OBE	Fri, Jul 17, 2015	10.01	10.01	9.38	9.52
2429	NYSE	OBE	Thu, Jul 16, 2015	10.71	10.71	9.94	10.08
2428	NYSE	OBE	Wed, Jul 15, 2015	11.27	11.69	10.22	10.29
2427	NYSE	OBE	Tue, Jul 14, 2015	10.64	11.48	10.50	11.34
2426	NYSE	OBE	Mon, Jul 13, 2015	10.15	10.78	10.01	10.57
2425	NYSE	OBE	Fri, Jul 10, 2015	10.64	10.78	10.15	10.22
2424	NYSE	OBE	Thu, Jul 9, 2015	11.34	11.48	10.57	10.57
2423	NYSE	OBE	Wed, Jul 8, 2015	11.41	11.59	10.92	10.92
2422	NYSE	OBE	Tue, Jul 7, 2015	11.34	11.76	10.85	11.48
2421	NYSE	OBE	Mon, Jul 6, 2015	11.34	11.69	11.27	11.55
2420	NYSE	OBE	Thu, Jul 2, 2015	12.04	12.11	11.90	11.97
2419	NYSE	OBE	Wed, Jul 1, 2015	12.11	12.18	11.55	12.11
2418	NYSE	OBE	Tue, Jun 30, 2015	12.25	12.25	11.97	12.11
2417	NYSE	OBE	Mon, Jun 29, 2015	12.04	12.32	11.97	12.11
2416	NYSE	OBE	Fri, Jun 26, 2015	12.11	12.39	12.11	12.39
2415	NYSE	OBE	Thu, Jun 25, 2015	12.67	12.74	12.18	12.32
2414	NYSE	OBE	Wed, Jun 24, 2015	12.74	13.30	12.46	12.60
2413	NYSE	OBE	Tue, Jun 23, 2015	12.18	12.88	12.04	12.74
2412	NYSE	OBE	Mon, Jun 22, 2015	12.18	12.46	12.18	12.25
2411	NYSE	OBE	Fri, Jun 19, 2015	12.46	12.53	12.04	12.32
2410	NYSE	OBE	Thu, Jun 18, 2015	13.02	13.09	12.60	12.67
2409	NYSE	OBE	Wed, Jun 17, 2015	12.88	13.23	12.60	12.81
2408	NYSE	OBE	Tue, Jun 16, 2015	12.74	13.06	12.60	12.67
2407	NYSE	OBE	Mon, Jun 15, 2015	12.95	12.95	12.60	12.81
2406	NYSE	OBE	Fri, Jun 12, 2015	13.30	13.51	12.95	13.16
2405	NYSE	OBE	Thu, Jun 11, 2015	13.51	13.58	13.37	13.51
2404	NYSE	OBE	Wed, Jun 10, 2015	13.65	14.14	13.51	13.58
2403	NYSE	OBE	Tue, Jun 9, 2015	13.37	13.58	13.09	13.30
2402	NYSE	OBE	Mon, Jun 8, 2015	13.58	13.79	12.95	13.02
2401	NYSE	OBE	Fri, Jun 5, 2015	13.30	13.93	13.16	13.51
2400	NYSE	OBE	Thu, Jun 4, 2015	13.93	14.00	13.44	13.44
2399	NYSE	OBE	Wed, Jun 3, 2015	14.56	14.63	13.93	14.14
2398	NYSE	OBE	Tue, Jun 2, 2015	14.21	15.19	14.14	14.77
2397	NYSE	OBE	Mon, Jun 1, 2015	13.79	14.07	13.51	14.00
2396	NYSE	OBE	Fri, May 29, 2015	13.58	13.86	13.37	13.72
2395	NYSE	OBE	Thu, May 28, 2015	13.58	13.86	13.30	13.51
2394	NYSE	OBE	Wed, May 27, 2015	14.00	14.28	13.58	13.79
2393	NYSE	OBE	Tue, May 26, 2015	14.63	14.84	14.07	14.21
2392	NYSE	OBE	Fri, May 22, 2015	14.28	14.77	14.00	14.49
2391	NYSE	OBE	Thu, May 21, 2015	13.72	15.05	13.65	14.70
2390	NYSE	OBE	Wed, May 20, 2015	13.37	13.79	13.23	13.58
2389	NYSE	OBE	Tue, May 19, 2015	14.35	14.35	13.02	13.23
2388	NYSE	OBE	Mon, May 18, 2015	14.70	14.98	14.35	14.42
2387	NYSE	OBE	Fri, May 15, 2015	14.70	14.91	14.28	14.84
2386	NYSE	OBE	Thu, May 14, 2015	15.61	15.68	14.77	14.84
2385	NYSE	OBE	Wed, May 13, 2015	15.89	15.96	15.12	15.54
2384	NYSE	OBE	Tue, May 12, 2015	15.26	16.24	15.05	15.61
2383	NYSE	OBE	Mon, May 11, 2015	15.19	15.37	14.84	15.05
2382	NYSE	OBE	Fri, May 8, 2015	15.33	15.40	14.56	15.19
2381	NYSE	OBE	Thu, May 7, 2015	15.82	15.82	14.84	15.05
2380	NYSE	OBE	Wed, May 6, 2015	16.66	16.80	15.47	15.96
2379	NYSE	OBE	Tue, May 5, 2015	17.22	17.50	16.31	16.38
2378	NYSE	OBE	Mon, May 4, 2015	17.01	17.22	16.59	16.73
2377	NYSE	OBE	Fri, May 1, 2015	17.08	17.43	16.66	17.01
2376	NYSE	OBE	Thu, Apr 30, 2015	17.15	17.78	16.94	17.29
2375	NYSE	OBE	Wed, Apr 29, 2015	16.94	17.50	16.80	17.36
2374	NYSE	OBE	Tue, Apr 28, 2015	16.24	17.08	16.24	17.01
2373	NYSE	OBE	Mon, Apr 27, 2015	17.01	17.36	16.24	16.31
2372	NYSE	OBE	Fri, Apr 24, 2015	17.15	17.36	16.73	16.87
2371	NYSE	OBE	Thu, Apr 23, 2015	16.80	17.50	16.73	17.08
2370	NYSE	OBE	Wed, Apr 22, 2015	16.45	16.80	15.40	16.66
2369	NYSE	OBE	Tue, Apr 21, 2015	17.29	17.50	16.10	16.45
2368	NYSE	OBE	Mon, Apr 20, 2015	16.94	17.78	16.87	17.15
2367	NYSE	OBE	Fri, Apr 17, 2015	17.01	17.71	16.66	17.08
2366	NYSE	OBE	Thu, Apr 16, 2015	17.36	18.20	16.31	17.36
2365	NYSE	OBE	Wed, Apr 15, 2015	16.17	17.64	15.92	17.29
2364	NYSE	OBE	Tue, Apr 14, 2015	14.35	15.82	14.28	15.75
2363	NYSE	OBE	Mon, Apr 13, 2015	14.14	14.56	14.07	14.14
2362	NYSE	OBE	Fri, Apr 10, 2015	13.72	14.14	13.58	14.00
2361	NYSE	OBE	Thu, Apr 9, 2015	13.16	13.79	13.09	13.58
2360	NYSE	OBE	Wed, Apr 8, 2015	13.86	14.00	12.92	13.16
2359	NYSE	OBE	Tue, Apr 7, 2015	13.65	14.42	13.02	14.00
2358	NYSE	OBE	Mon, Apr 6, 2015	12.53	13.93	12.46	13.65
2357	NYSE	OBE	Thu, Apr 2, 2015	11.76	12.39	11.76	12.18
2356	NYSE	OBE	Wed, Apr 1, 2015	11.69	12.53	11.69	11.76
2355	NYSE	OBE	Tue, Mar 31, 2015	11.48	11.97	11.28	11.55
2354	NYSE	OBE	Mon, Mar 30, 2015	11.48	11.76	11.06	11.69
2353	NYSE	OBE	Fri, Mar 27, 2015	12.15	12.15	11.41	11.62
2352	NYSE	OBE	Thu, Mar 26, 2015	12.74	12.95	11.83	12.18
2351	NYSE	OBE	Wed, Mar 25, 2015	12.18	12.46	11.55	12.25
2350	NYSE	OBE	Tue, Mar 24, 2015	11.62	12.18	11.41	11.97
2349	NYSE	OBE	Mon, Mar 23, 2015	10.71	11.69	10.71	11.41
2348	NYSE	OBE	Fri, Mar 20, 2015	10.99	11.48	10.29	10.57
2347	NYSE	OBE	Thu, Mar 19, 2015	10.78	10.85	10.22	10.57
2346	NYSE	OBE	Wed, Mar 18, 2015	9.59	11.13	9.31	10.99
2345	NYSE	OBE	Tue, Mar 17, 2015	9.45	10.22	9.31	9.73
2344	NYSE	OBE	Mon, Mar 16, 2015	9.87	9.94	9.10	9.59
2343	NYSE	OBE	Fri, Mar 13, 2015	10.50	10.57	9.59	9.94
2342	NYSE	OBE	Thu, Mar 12, 2015	10.92	11.83	10.50	10.64
2341	NYSE	OBE	Wed, Mar 11, 2015	11.06	11.13	10.50	10.57
2340	NYSE	OBE	Tue, Mar 10, 2015	10.99	11.41	10.99	10.99
2339	NYSE	OBE	Mon, Mar 9, 2015	12.04	12.25	10.92	11.48
2338	NYSE	OBE	Fri, Mar 6, 2015	12.67	12.67	11.76	12.25
2337	NYSE	OBE	Thu, Mar 5, 2015	13.65	13.72	12.74	12.88
2336	NYSE	OBE	Wed, Mar 4, 2015	13.65	13.86	13.30	13.65
2335	NYSE	OBE	Tue, Mar 3, 2015	13.79	14.00	13.44	13.51
2334	NYSE	OBE	Mon, Mar 2, 2015	14.00	14.28	13.44	13.51
2333	NYSE	OBE	Fri, Feb 27, 2015	14.14	14.42	13.65	14.14
2332	NYSE	OBE	Thu, Feb 26, 2015	14.49	14.91	13.72	13.86
2331	NYSE	OBE	Wed, Feb 25, 2015	14.00	15.33	13.65	15.33
2330	NYSE	OBE	Tue, Feb 24, 2015	14.77	15.12	14.00	14.07
2329	NYSE	OBE	Mon, Feb 23, 2015	15.26	15.46	14.56	14.70
2328	NYSE	OBE	Fri, Feb 20, 2015	16.31	16.80	15.61	15.75
2327	NYSE	OBE	Thu, Feb 19, 2015	15.61	16.94	15.12	16.45
2326	NYSE	OBE	Wed, Feb 18, 2015	17.50	17.71	16.61	16.73
2325	NYSE	OBE	Tue, Feb 17, 2015	17.36	17.92	16.73	17.85
2324	NYSE	OBE	Fri, Feb 13, 2015	17.99	17.99	16.73	17.15
2323	NYSE	OBE	Thu, Feb 12, 2015	17.57	18.13	16.87	17.01
2322	NYSE	OBE	Wed, Feb 11, 2015	17.15	17.57	16.24	16.52
2321	NYSE	OBE	Tue, Feb 10, 2015	18.34	18.41	16.73	18.06
2320	NYSE	OBE	Mon, Feb 9, 2015	16.87	19.39	16.73	18.69
2319	NYSE	OBE	Fri, Feb 6, 2015	16.38	16.87	15.65	16.73
2318	NYSE	OBE	Thu, Feb 5, 2015	14.63	16.45	14.49	15.54
2317	NYSE	OBE	Wed, Feb 4, 2015	14.42	14.63	13.65	14.35
2316	NYSE	OBE	Tue, Feb 3, 2015	12.60	15.40	12.60	14.77
2315	NYSE	OBE	Mon, Feb 2, 2015	11.06	12.04	10.85	11.83
2314	NYSE	OBE	Fri, Jan 30, 2015	10.01	10.64	9.73	10.43
2313	NYSE	OBE	Thu, Jan 29, 2015	10.43	10.57	9.59	10.08
2312	NYSE	OBE	Wed, Jan 28, 2015	11.27	11.41	10.15	10.22
2311	NYSE	OBE	Tue, Jan 27, 2015	11.34	11.69	11.20	11.48
2310	NYSE	OBE	Mon, Jan 26, 2015	10.78	11.55	10.71	11.27
2309	NYSE	OBE	Fri, Jan 23, 2015	10.99	11.34	10.57	10.71
2308	NYSE	OBE	Thu, Jan 22, 2015	11.55	11.62	10.99	11.20
2307	NYSE	OBE	Wed, Jan 21, 2015	12.32	12.60	11.20	11.34
2306	NYSE	OBE	Tue, Jan 20, 2015	12.32	12.46	11.69	12.04
2305	NYSE	OBE	Fri, Jan 16, 2015	11.48	13.02	11.27	12.32
2304	NYSE	OBE	Thu, Jan 15, 2015	11.97	11.97	10.99	11.20
2303	NYSE	OBE	Wed, Jan 14, 2015	11.34	11.68	10.08	11.41
2302	NYSE	OBE	Tue, Jan 13, 2015	11.27	11.55	10.92	11.48
2301	NYSE	OBE	Mon, Jan 12, 2015	12.39	12.39	11.27	11.34
2300	NYSE	OBE	Fri, Jan 9, 2015	12.46	13.23	11.90	12.74
2299	NYSE	OBE	Thu, Jan 8, 2015	12.32	12.81	12.11	12.39
2298	NYSE	OBE	Wed, Jan 7, 2015	13.23	13.28	11.97	12.11
2297	NYSE	OBE	Tue, Jan 6, 2015	13.44	13.58	12.74	12.88
2296	NYSE	OBE	Mon, Jan 5, 2015	14.42	14.49	13.16	13.58
2295	NYSE	OBE	Fri, Jan 2, 2015	14.42	14.84	14.28	14.70
2294	NYSE	OBE	Wed, Dec 31, 2014	14.49	15.02	14.14	14.56
2293	NYSE	OBE	Tue, Dec 30, 2014	14.70	14.91	14.07	14.70
2292	NYSE	OBE	Mon, Dec 29, 2014	15.47	15.47	14.56	14.63
2291	NYSE	OBE	Fri, Dec 26, 2014	16.38	16.79	15.47	15.61
2290	NYSE	OBE	Wed, Dec 24, 2014	15.26	15.96	15.12	15.75
2289	NYSE	OBE	Tue, Dec 23, 2014	15.19	15.54	14.77	15.40
2288	NYSE	OBE	Mon, Dec 22, 2014	16.10	16.10	15.05	15.19
2287	NYSE	OBE	Fri, Dec 19, 2014	15.75	17.08	15.33	16.31
2286	NYSE	OBE	Thu, Dec 18, 2014	16.52	16.80	15.05	15.96
2285	NYSE	OBE	Wed, Dec 17, 2014	14.56	16.17	13.86	15.26
2284	NYSE	OBE	Tue, Dec 16, 2014	14.00	14.91	13.65	14.14
2283	NYSE	OBE	Mon, Dec 15, 2014	15.54	15.85	13.58	13.86
2282	NYSE	OBE	Fri, Dec 12, 2014	15.33	16.21	14.70	15.05
2281	NYSE	OBE	Thu, Dec 11, 2014	15.89	17.15	15.40	15.47
2280	NYSE	OBE	Wed, Dec 10, 2014	18.34	18.48	15.47	16.38
2279	NYSE	OBE	Tue, Dec 9, 2014	18.48	19.81	18.48	18.62
2278	NYSE	OBE	Mon, Dec 8, 2014	20.16	21.63	17.85	18.27
2277	NYSE	OBE	Fri, Dec 5, 2014	20.65	21.49	20.30	20.37
2276	NYSE	OBE	Thu, Dec 4, 2014	23.31	23.31	20.02	20.58
2275	NYSE	OBE	Wed, Dec 3, 2014	23.10	24.57	23.03	23.45
2274	NYSE	OBE	Tue, Dec 2, 2014	23.03	24.64	22.61	23.31
2273	NYSE	OBE	Mon, Dec 1, 2014	24.22	24.50	22.54	23.59
2272	NYSE	OBE	Fri, Nov 28, 2014	27.86	28.00	24.57	24.71
2271	NYSE	OBE	Wed, Nov 26, 2014	31.71	31.71	30.52	30.59
2270	NYSE	OBE	Tue, Nov 25, 2014	31.78	32.27	30.59	31.85
2269	NYSE	OBE	Mon, Nov 24, 2014	32.62	32.62	31.22	31.71
2268	NYSE	OBE	Fri, Nov 21, 2014	31.57	33.11	31.50	32.69
2267	NYSE	OBE	Thu, Nov 20, 2014	29.05	30.94	28.98	30.80
2266	NYSE	OBE	Wed, Nov 19, 2014	29.68	29.82	28.70	28.98
2265	NYSE	OBE	Tue, Nov 18, 2014	29.61	29.75	28.70	29.47
2264	NYSE	OBE	Mon, Nov 17, 2014	28.70	29.96	28.49	29.19
2263	NYSE	OBE	Fri, Nov 14, 2014	28.56	29.75	28.21	29.54
2262	NYSE	OBE	Thu, Nov 13, 2014	30.52	30.52	29.19	29.09
2261	NYSE	OBE	Wed, Nov 12, 2014	29.47	30.94	29.12	30.59
2260	NYSE	OBE	Tue, Nov 11, 2014	29.33	29.89	28.00	29.68
2259	NYSE	OBE	Mon, Nov 10, 2014	31.08	31.85	28.98	29.05
2258	NYSE	OBE	Fri, Nov 7, 2014	28.56	31.01	28.35	30.17
2257	NYSE	OBE	Thu, Nov 6, 2014	29.26	29.40	28.21	28.35
2256	NYSE	OBE	Wed, Nov 5, 2014	29.12	30.87	28.21	29.12
2255	NYSE	OBE	Tue, Nov 4, 2014	30.31	30.38	28.35	28.35
2254	NYSE	OBE	Mon, Nov 3, 2014	31.71	32.48	30.94	31.15
2253	NYSE	OBE	Fri, Oct 31, 2014	31.29	31.71	30.52	31.64
2252	NYSE	OBE	Thu, Oct 30, 2014	31.99	32.27	31.15	31.50
2251	NYSE	OBE	Wed, Oct 29, 2014	32.13	32.69	31.78	32.34
2250	NYSE	OBE	Tue, Oct 28, 2014	32.06	32.48	31.57	31.85
2249	NYSE	OBE	Mon, Oct 27, 2014	32.90	32.90	31.64	31.78
2248	NYSE	OBE	Fri, Oct 24, 2014	34.23	34.37	33.11	33.18
2247	NYSE	OBE	Thu, Oct 23, 2014	35.07	35.12	33.46	34.30
2246	NYSE	OBE	Wed, Oct 22, 2014	35.21	35.28	32.97	33.11
2245	NYSE	OBE	Tue, Oct 21, 2014	34.51	35.07	34.09	35.00
2244	NYSE	OBE	Mon, Oct 20, 2014	33.39	34.44	32.97	34.09
2243	NYSE	OBE	Fri, Oct 17, 2014	35.77	36.05	32.94	33.67
2242	NYSE	OBE	Thu, Oct 16, 2014	32.48	35.56	31.92	34.65
2241	NYSE	OBE	Wed, Oct 15, 2014	32.55	33.74	31.57	33.18
2240	NYSE	OBE	Tue, Oct 14, 2014	34.65	35.49	33.32	33.39
2239	NYSE	OBE	Mon, Oct 13, 2014	36.26	37.03	34.02	34.16
2238	NYSE	OBE	Fri, Oct 10, 2014	37.80	38.07	35.70	36.33
2237	NYSE	OBE	Thu, Oct 9, 2014	38.57	39.41	37.73	37.87
2236	NYSE	OBE	Wed, Oct 8, 2014	39.55	39.55	37.17	39.20
2235	NYSE	OBE	Tue, Oct 7, 2014	41.23	41.34	39.76	39.83
2234	NYSE	OBE	Mon, Oct 6, 2014	42.49	42.84	41.02	41.51
2233	NYSE	OBE	Fri, Oct 3, 2014	43.75	43.75	41.93	42.14
2232	NYSE	OBE	Thu, Oct 2, 2014	44.87	45.01	42.35	43.75
2231	NYSE	OBE	Wed, Oct 1, 2014	47.67	47.67	44.73	44.87
2230	NYSE	OBE	Tue, Sep 30, 2014	47.95	48.30	46.62	47.25
2229	NYSE	OBE	Mon, Sep 29, 2014	47.60	48.30	47.04	48.02
2228	NYSE	OBE	Fri, Sep 26, 2014	48.30	48.58	47.11	48.02
2227	NYSE	OBE	Thu, Sep 25, 2014	49.77	50.19	48.30	48.51
2226	NYSE	OBE	Wed, Sep 24, 2014	50.40	50.47	49.00	49.77
2225	NYSE	OBE	Tue, Sep 23, 2014	50.05	51.45	49.98	50.47
2224	NYSE	OBE	Mon, Sep 22, 2014	51.10	51.31	49.81	50.12
2223	NYSE	OBE	Fri, Sep 19, 2014	53.41	53.83	50.47	50.96
2222	NYSE	OBE	Thu, Sep 18, 2014	53.41	55.16	52.85	53.34
2221	NYSE	OBE	Wed, Sep 17, 2014	50.26	50.40	49.00	49.07
2220	NYSE	OBE	Tue, Sep 16, 2014	49.98	51.04	49.98	50.47
2219	NYSE	OBE	Mon, Sep 15, 2014	49.63	50.33	49.35	49.98
2218	NYSE	OBE	Fri, Sep 12, 2014	50.19	50.33	49.22	49.63
2217	NYSE	OBE	Thu, Sep 11, 2014	49.56	50.40	49.28	50.19
2216	NYSE	OBE	Wed, Sep 10, 2014	50.12	50.26	49.14	50.19
2215	NYSE	OBE	Tue, Sep 9, 2014	50.19	51.28	49.70	50.19
2214	NYSE	OBE	Mon, Sep 8, 2014	51.59	51.87	50.33	50.54
2213	NYSE	OBE	Fri, Sep 5, 2014	51.94	52.36	51.59	51.94
2212	NYSE	OBE	Thu, Sep 4, 2014	52.85	53.20	51.80	52.15
2211	NYSE	OBE	Wed, Sep 3, 2014	53.62	54.04	52.64	52.99
2210	NYSE	OBE	Tue, Sep 2, 2014	54.53	54.74	52.64	53.13
2209	NYSE	OBE	Fri, Aug 29, 2014	54.25	54.39	53.48	54.39
2208	NYSE	OBE	Thu, Aug 28, 2014	53.83	54.60	53.34	54.25
2207	NYSE	OBE	Wed, Aug 27, 2014	52.99	55.02	52.71	53.90
2206	NYSE	OBE	Tue, Aug 26, 2014	50.96	51.80	50.94	51.59
2205	NYSE	OBE	Mon, Aug 25, 2014	50.61	50.75	50.05	50.54
2204	NYSE	OBE	Fri, Aug 22, 2014	51.52	51.59	50.19	50.26
2203	NYSE	OBE	Thu, Aug 21, 2014	51.52	51.94	50.93	51.66
2202	NYSE	OBE	Wed, Aug 20, 2014	50.54	51.73	50.47	51.59
2201	NYSE	OBE	Tue, Aug 19, 2014	49.42	50.89	49.28	50.68
2200	NYSE	OBE	Mon, Aug 18, 2014	50.19	50.47	49.07	49.49
2199	NYSE	OBE	Fri, Aug 15, 2014	49.77	50.47	48.79	50.05
2198	NYSE	OBE	Thu, Aug 14, 2014	51.38	51.80	49.56	49.77
2197	NYSE	OBE	Wed, Aug 13, 2014	51.59	51.94	50.96	51.80
2196	NYSE	OBE	Tue, Aug 12, 2014	51.31	51.80	50.47	51.59
2195	NYSE	OBE	Mon, Aug 11, 2014	52.22	52.57	51.24	51.52
2194	NYSE	OBE	Fri, Aug 8, 2014	50.75	52.36	50.47	52.08
2193	NYSE	OBE	Thu, Aug 7, 2014	52.22	52.36	50.40	51.10
2192	NYSE	OBE	Wed, Aug 6, 2014	51.45	52.50	51.38	52.22
2191	NYSE	OBE	Tue, Aug 5, 2014	53.48	53.48	51.31	51.73
2190	NYSE	OBE	Mon, Aug 4, 2014	52.99	54.32	52.64	54.18
2189	NYSE	OBE	Fri, Aug 1, 2014	54.11	54.39	52.50	53.06
2188	NYSE	OBE	Thu, Jul 31, 2014	54.74	54.95	53.27	54.11
2187	NYSE	OBE	Wed, Jul 30, 2014	54.60	58.24	52.50	54.95
2186	NYSE	OBE	Tue, Jul 29, 2014	64.47	64.89	63.70	64.05
2185	NYSE	OBE	Mon, Jul 28, 2014	63.70	65.10	63.70	64.68
2184	NYSE	OBE	Fri, Jul 25, 2014	64.75	64.82	63.63	63.84
2183	NYSE	OBE	Thu, Jul 24, 2014	64.75	65.59	64.02	64.82
2182	NYSE	OBE	Wed, Jul 23, 2014	64.33	64.54	63.35	64.33
2181	NYSE	OBE	Tue, Jul 22, 2014	61.11	64.89	61.11	64.40
2180	NYSE	OBE	Mon, Jul 21, 2014	62.09	62.18	60.76	61.11
2179	NYSE	OBE	Fri, Jul 18, 2014	62.02	62.41	61.53	62.09
2178	NYSE	OBE	Thu, Jul 17, 2014	63.42	63.98	61.74	61.88
2177	NYSE	OBE	Wed, Jul 16, 2014	61.39	63.70	61.39	63.28
2176	NYSE	OBE	Tue, Jul 15, 2014	63.14	63.28	60.13	61.18
2175	NYSE	OBE	Mon, Jul 14, 2014	63.42	63.84	62.51	63.28
2174	NYSE	OBE	Fri, Jul 11, 2014	63.91	64.05	63.00	63.28
2173	NYSE	OBE	Thu, Jul 10, 2014	64.82	64.89	63.28	64.05
2172	NYSE	OBE	Wed, Jul 9, 2014	65.51	66.01	64.89	65.24
2171	NYSE	OBE	Tue, Jul 8, 2014	66.36	66.36	65.17	65.31
2170	NYSE	OBE	Mon, Jul 7, 2014	66.57	67.06	65.24	66.22
2169	NYSE	OBE	Thu, Jul 3, 2014	67.83	68.04	67.45	67.62
2168	NYSE	OBE	Wed, Jul 2, 2014	68.53	68.74	67.27	67.97
2167	NYSE	OBE	Tue, Jul 1, 2014	68.46	69.30	67.83	67.83
2166	NYSE	OBE	Mon, Jun 30, 2014	68.18	68.60	67.90	68.32
2165	NYSE	OBE	Fri, Jun 27, 2014	68.25	68.46	67.34	68.04
2164	NYSE	OBE	Thu, Jun 26, 2014	67.20	68.32	66.85	68.25
2163	NYSE	OBE	Wed, Jun 25, 2014	67.20	68.67	67.13	67.76
2162	NYSE	OBE	Tue, Jun 24, 2014	70.28	70.53	66.92	67.13
2161	NYSE	OBE	Mon, Jun 23, 2014	70.84	71.33	70.28	70.49
2160	NYSE	OBE	Fri, Jun 20, 2014	70.00	71.05	69.65	70.98
2159	NYSE	OBE	Thu, Jun 19, 2014	69.51	70.14	69.51	69.65
2158	NYSE	OBE	Wed, Jun 18, 2014	68.95	70.14	68.88	69.51
2157	NYSE	OBE	Tue, Jun 17, 2014	69.23	69.51	68.88	69.02
2156	NYSE	OBE	Mon, Jun 16, 2014	70.63	70.91	68.25	69.65
2155	NYSE	OBE	Fri, Jun 13, 2014	69.79	70.84	69.44	70.63
2154	NYSE	OBE	Thu, Jun 12, 2014	68.88	69.79	68.60	69.79
2153	NYSE	OBE	Wed, Jun 11, 2014	68.88	69.09	68.36	68.53
2152	NYSE	OBE	Tue, Jun 10, 2014	68.39	69.09	68.04	68.88
2151	NYSE	OBE	Mon, Jun 9, 2014	67.55	68.81	67.34	68.46
2150	NYSE	OBE	Fri, Jun 6, 2014	67.20	68.08	66.85	67.48
2149	NYSE	OBE	Thu, Jun 5, 2014	67.20	67.55	66.08	67.06
2148	NYSE	OBE	Wed, Jun 4, 2014	65.59	67.55	64.93	67.34
2147	NYSE	OBE	Tue, Jun 3, 2014	64.68	65.70	64.51	65.59
2146	NYSE	OBE	Mon, Jun 2, 2014	64.89	65.59	64.68	65.03
2145	NYSE	OBE	Fri, May 30, 2014	64.82	65.38	64.35	65.10
2144	NYSE	OBE	Thu, May 29, 2014	64.26	65.03	63.76	64.82
2143	NYSE	OBE	Wed, May 28, 2014	64.05	64.61	63.21	64.12
2142	NYSE	OBE	Tue, May 27, 2014	64.68	64.96	63.27	64.05
2141	NYSE	OBE	Fri, May 23, 2014	64.26	65.10	63.98	64.54
2140	NYSE	OBE	Thu, May 22, 2014	64.61	65.10	64.15	64.33
2139	NYSE	OBE	Wed, May 21, 2014	63.14	64.82	63.00	64.68
2138	NYSE	OBE	Tue, May 20, 2014	63.84	63.84	62.65	63.00
2137	NYSE	OBE	Mon, May 19, 2014	63.70	65.66	63.35	64.12
2136	NYSE	OBE	Fri, May 16, 2014	64.05	64.12	63.00	63.70
2135	NYSE	OBE	Thu, May 15, 2014	64.82	65.17	63.00	63.91
2134	NYSE	OBE	Wed, May 14, 2014	63.98	65.38	63.91	64.82
2133	NYSE	OBE	Tue, May 13, 2014	63.91	64.12	63.21	63.91
2132	NYSE	OBE	Mon, May 12, 2014	62.58	64.05	62.44	63.70
2131	NYSE	OBE	Fri, May 9, 2014	64.33	64.47	61.60	62.30
2130	NYSE	OBE	Thu, May 8, 2014	65.38	65.80	64.19	64.40
2129	NYSE	OBE	Wed, May 7, 2014	66.08	66.22	64.96	65.52
2128	NYSE	OBE	Tue, May 6, 2014	65.73	66.29	65.10	65.73
2127	NYSE	OBE	Mon, May 5, 2014	65.45	66.64	64.68	65.66
2126	NYSE	OBE	Fri, May 2, 2014	64.96	66.99	64.54	66.01
2125	NYSE	OBE	Thu, May 1, 2014	64.47	65.93	63.70	64.05
2124	NYSE	OBE	Wed, Apr 30, 2014	63.70	63.76	62.41	63.42
2123	NYSE	OBE	Tue, Apr 29, 2014	62.30	64.05	62.23	63.84
2122	NYSE	OBE	Mon, Apr 28, 2014	62.44	62.93	61.39	62.09
2121	NYSE	OBE	Fri, Apr 25, 2014	62.93	63.07	61.32	62.44
2120	NYSE	OBE	Thu, Apr 24, 2014	63.70	64.33	63.00	63.14
2119	NYSE	OBE	Wed, Apr 23, 2014	63.98	64.61	63.63	63.63
2118	NYSE	OBE	Tue, Apr 22, 2014	63.56	64.74	62.58	64.12
2117	NYSE	OBE	Mon, Apr 21, 2014	65.38	65.63	63.07	63.77
2116	NYSE	OBE	Thu, Apr 17, 2014	63.49	65.59	62.72	65.52
2115	NYSE	OBE	Wed, Apr 16, 2014	63.00	63.49	62.51	63.28
2114	NYSE	OBE	Tue, Apr 15, 2014	61.81	63.63	61.46	62.79
2113	NYSE	OBE	Mon, Apr 14, 2014	60.41	62.34	60.05	62.02
2112	NYSE	OBE	Fri, Apr 11, 2014	60.27	61.25	60.07	60.27
2111	NYSE	OBE	Thu, Apr 10, 2014	61.25	63.04	60.34	60.48
2110	NYSE	OBE	Wed, Apr 9, 2014	60.41	61.53	60.13	61.46
2109	NYSE	OBE	Tue, Apr 8, 2014	59.50	60.69	59.50	60.41
2108	NYSE	OBE	Mon, Apr 7, 2014	59.92	60.34	59.36	59.50
2107	NYSE	OBE	Fri, Apr 4, 2014	60.13	60.73	59.57	60.06
2106	NYSE	OBE	Thu, Apr 3, 2014	59.22	59.99	59.08	59.78
2105	NYSE	OBE	Wed, Apr 2, 2014	58.38	59.71	58.31	59.29
2104	NYSE	OBE	Tue, Apr 1, 2014	58.59	58.94	58.31	58.73
2103	NYSE	OBE	Mon, Mar 31, 2014	58.52	58.87	57.89	58.52
2102	NYSE	OBE	Fri, Mar 28, 2014	58.03	59.08	58.03	58.45
2101	NYSE	OBE	Thu, Mar 27, 2014	56.84	58.59	56.77	57.82
2100	NYSE	OBE	Wed, Mar 26, 2014	58.52	58.98	57.96	58.10
2099	NYSE	OBE	Tue, Mar 25, 2014	58.52	58.73	58.10	58.38
2098	NYSE	OBE	Mon, Mar 24, 2014	59.29	59.78	57.82	58.24
2097	NYSE	OBE	Fri, Mar 21, 2014	58.73	59.71	58.59	59.22
2096	NYSE	OBE	Thu, Mar 20, 2014	58.03	59.01	57.75	58.59
2095	NYSE	OBE	Wed, Mar 19, 2014	58.17	59.15	57.89	58.45
2094	NYSE	OBE	Tue, Mar 18, 2014	58.03	58.73	57.82	58.38
2093	NYSE	OBE	Mon, Mar 17, 2014	57.47	58.73	57.47	57.89
2092	NYSE	OBE	Fri, Mar 14, 2014	57.12	58.03	56.98	57.61
2091	NYSE	OBE	Thu, Mar 13, 2014	59.15	59.36	57.12	57.26
2090	NYSE	OBE	Wed, Mar 12, 2014	58.59	59.26	57.47	59.22
2089	NYSE	OBE	Tue, Mar 11, 2014	60.20	60.83	58.56	58.87
2088	NYSE	OBE	Mon, Mar 10, 2014	59.22	61.11	58.52	60.06
2087	NYSE	OBE	Fri, Mar 7, 2014	53.76	59.85	53.55	59.50
2086	NYSE	OBE	Thu, Mar 6, 2014	56.84	56.98	55.44	55.44
2085	NYSE	OBE	Wed, Mar 5, 2014	56.84	57.19	56.00	56.21
2084	NYSE	OBE	Tue, Mar 4, 2014	57.12	57.54	56.84	56.98
2083	NYSE	OBE	Mon, Mar 3, 2014	56.98	57.89	56.56	56.77
2082	NYSE	OBE	Fri, Feb 28, 2014	56.42	57.72	56.28	57.54
2081	NYSE	OBE	Thu, Feb 27, 2014	56.63	57.02	56.00	56.21
2080	NYSE	OBE	Wed, Feb 26, 2014	57.12	57.40	56.56	56.98
2079	NYSE	OBE	Tue, Feb 25, 2014	57.19	57.40	56.21	57.26
2078	NYSE	OBE	Mon, Feb 24, 2014	55.86	58.03	55.79	57.68
2077	NYSE	OBE	Fri, Feb 21, 2014	55.86	56.49	55.48	55.51
2076	NYSE	OBE	Thu, Feb 20, 2014	56.56	57.19	55.72	55.86
2075	NYSE	OBE	Wed, Feb 19, 2014	56.56	57.02	55.65	56.35
2074	NYSE	OBE	Tue, Feb 18, 2014	55.51	57.40	55.44	56.63
2073	NYSE	OBE	Fri, Feb 14, 2014	55.65	56.00	55.23	55.30
2072	NYSE	OBE	Thu, Feb 13, 2014	55.65	56.14	54.95	55.58
2071	NYSE	OBE	Wed, Feb 12, 2014	54.88	56.00	54.88	55.79
2070	NYSE	OBE	Tue, Feb 11, 2014	53.55	55.37	53.55	54.74
2069	NYSE	OBE	Mon, Feb 10, 2014	54.88	55.02	53.55	53.62
2068	NYSE	OBE	Fri, Feb 7, 2014	56.56	56.56	54.32	54.81
2067	NYSE	OBE	Thu, Feb 6, 2014	53.83	56.56	53.62	55.86
2066	NYSE	OBE	Wed, Feb 5, 2014	51.80	54.04	50.82	53.69
2065	NYSE	OBE	Tue, Feb 4, 2014	51.52	52.50	50.93	51.66
2064	NYSE	OBE	Mon, Feb 3, 2014	52.47	52.70	51.31	51.38
2063	NYSE	OBE	Fri, Jan 31, 2014	51.73	52.92	50.89	52.29
2062	NYSE	OBE	Thu, Jan 30, 2014	51.24	52.43	50.75	52.22
2061	NYSE	OBE	Wed, Jan 29, 2014	51.31	51.31	50.47	50.96
2060	NYSE	OBE	Tue, Jan 28, 2014	50.89	51.66	50.75	51.31
2059	NYSE	OBE	Mon, Jan 27, 2014	51.66	52.15	50.58	50.96
2058	NYSE	OBE	Fri, Jan 24, 2014	49.91	51.80	49.70	51.59
2057	NYSE	OBE	Thu, Jan 23, 2014	51.80	51.87	49.21	49.84
2056	NYSE	OBE	Wed, Jan 22, 2014	56.56	56.77	49.77	51.80
2055	NYSE	OBE	Tue, Jan 21, 2014	58.80	59.15	57.31	57.61
2054	NYSE	OBE	Fri, Jan 17, 2014	58.31	58.73	57.76	58.45
2053	NYSE	OBE	Thu, Jan 16, 2014	58.10	58.66	57.40	58.45
2052	NYSE	OBE	Wed, Jan 15, 2014	57.75	58.56	57.33	58.03
2051	NYSE	OBE	Tue, Jan 14, 2014	57.96	58.73	57.40	57.54
2050	NYSE	OBE	Mon, Jan 13, 2014	59.22	59.50	57.97	58.31
2049	NYSE	OBE	Fri, Jan 10, 2014	58.24	59.29	57.75	59.22
2048	NYSE	OBE	Thu, Jan 9, 2014	60.55	60.62	58.24	58.38
2047	NYSE	OBE	Wed, Jan 8, 2014	60.41	61.39	60.20	60.90
2046	NYSE	OBE	Tue, Jan 7, 2014	59.85	60.83	59.78	60.69
2045	NYSE	OBE	Mon, Jan 6, 2014	59.71	60.62	59.64	60.13
2044	NYSE	OBE	Fri, Jan 3, 2014	60.13	60.90	59.57	59.71
2043	NYSE	OBE	Thu, Jan 2, 2014	58.45	60.34	58.45	60.20
2042	NYSE	OBE	Tue, Dec 31, 2013	58.94	59.08	58.45	58.52
2041	NYSE	OBE	Mon, Dec 30, 2013	59.22	59.71	58.45	58.59
2040	NYSE	OBE	Fri, Dec 27, 2013	58.80	59.71	58.24	59.15
2039	NYSE	OBE	Thu, Dec 26, 2013	59.71	60.69	59.50	60.06
2038	NYSE	OBE	Tue, Dec 24, 2013	60.06	60.69	59.92	60.27
2037	NYSE	OBE	Mon, Dec 23, 2013	59.64	60.83	59.64	59.92
2036	NYSE	OBE	Fri, Dec 20, 2013	59.64	60.63	59.15	59.57
2035	NYSE	OBE	Thu, Dec 19, 2013	58.73	59.71	58.67	59.50
2034	NYSE	OBE	Wed, Dec 18, 2013	58.17	59.43	58.17	58.87
2033	NYSE	OBE	Tue, Dec 17, 2013	59.15	59.61	57.96	58.52
2032	NYSE	OBE	Mon, Dec 16, 2013	60.41	60.90	59.43	59.57
2031	NYSE	OBE	Fri, Dec 13, 2013	60.48	60.97	59.91	60.27
2030	NYSE	OBE	Thu, Dec 12, 2013	59.78	60.73	59.64	60.48
2029	NYSE	OBE	Wed, Dec 11, 2013	61.95	61.95	60.12	60.13
2028	NYSE	OBE	Tue, Dec 10, 2013	60.90	62.93	60.90	62.09
2027	NYSE	OBE	Mon, Dec 9, 2013	59.92	61.88	59.36	61.18
2026	NYSE	OBE	Fri, Dec 6, 2013	60.06	60.76	59.57	60.27
2025	NYSE	OBE	Thu, Dec 5, 2013	59.85	59.92	59.01	59.57
2024	NYSE	OBE	Wed, Dec 4, 2013	59.64	60.62	59.01	59.85
2023	NYSE	OBE	Tue, Dec 3, 2013	59.78	61.11	59.22	59.78
2022	NYSE	OBE	Mon, Dec 2, 2013	59.29	60.34	58.52	60.13
2021	NYSE	OBE	Fri, Nov 29, 2013	59.29	60.76	59.22	59.50
2020	NYSE	OBE	Wed, Nov 27, 2013	60.20	60.20	58.80	59.29
2019	NYSE	OBE	Tue, Nov 26, 2013	60.48	60.97	59.22	60.27
2018	NYSE	OBE	Mon, Nov 25, 2013	58.10	61.29	58.10	60.83
2017	NYSE	OBE	Fri, Nov 22, 2013	57.82	58.59	57.54	58.24
2016	NYSE	OBE	Thu, Nov 21, 2013	57.12	58.37	56.91	57.82
2015	NYSE	OBE	Wed, Nov 20, 2013	57.82	58.59	56.84	57.19
2014	NYSE	OBE	Tue, Nov 19, 2013	56.91	57.96	56.35	57.61
2013	NYSE	OBE	Mon, Nov 18, 2013	59.43	59.50	56.91	57.12
2012	NYSE	OBE	Fri, Nov 15, 2013	57.26	59.08	56.70	58.94
2011	NYSE	OBE	Thu, Nov 14, 2013	56.91	57.94	56.78	57.54
2010	NYSE	OBE	Wed, Nov 13, 2013	58.45	59.05	56.14	58.59
2009	NYSE	OBE	Tue, Nov 12, 2013	60.83	60.83	58.24	58.66
2008	NYSE	OBE	Mon, Nov 11, 2013	61.32	61.60	59.78	60.69
2007	NYSE	OBE	Fri, Nov 8, 2013	60.34	61.04	59.71	60.83
2006	NYSE	OBE	Thu, Nov 7, 2013	64.89	64.89	59.57	59.64
2005	NYSE	OBE	Wed, Nov 6, 2013	77.63	77.77	64.75	65.45
2004	NYSE	OBE	Tue, Nov 5, 2013	77.07	77.56	76.16	77.56
2003	NYSE	OBE	Mon, Nov 4, 2013	77.00	77.84	76.79	77.21
2002	NYSE	OBE	Fri, Nov 1, 2013	77.84	78.19	76.44	76.72
2001	NYSE	OBE	Thu, Oct 31, 2013	77.42	78.47	76.72	78.33
2000	NYSE	OBE	Wed, Oct 30, 2013	79.66	79.94	76.79	77.35
1999	NYSE	OBE	Tue, Oct 29, 2013	78.75	79.66	78.26	79.59
1998	NYSE	OBE	Mon, Oct 28, 2013	78.68	79.10	77.77	78.61
1997	NYSE	OBE	Fri, Oct 25, 2013	78.05	78.82	77.70	78.75
1996	NYSE	OBE	Thu, Oct 24, 2013	77.00	78.19	76.09	78.12
1995	NYSE	OBE	Wed, Oct 23, 2013	77.70	77.98	77.00	77.21
1994	NYSE	OBE	Tue, Oct 22, 2013	81.13	81.20	78.12	78.47
1993	NYSE	OBE	Mon, Oct 21, 2013	80.64	82.25	80.15	80.43
1992	NYSE	OBE	Fri, Oct 18, 2013	79.31	81.76	79.17	81.20
1991	NYSE	OBE	Thu, Oct 17, 2013	78.75	79.45	78.47	79.31
1990	NYSE	OBE	Wed, Oct 16, 2013	77.28	78.82	77.24	78.75
1989	NYSE	OBE	Tue, Oct 15, 2013	78.26	79.24	76.58	77.35
1988	NYSE	OBE	Mon, Oct 14, 2013	78.54	79.80	78.05	79.66
1987	NYSE	OBE	Fri, Oct 11, 2013	77.49	80.01	77.21	78.96
1986	NYSE	OBE	Thu, Oct 10, 2013	76.16	77.84	76.16	77.35
1985	NYSE	OBE	Wed, Oct 9, 2013	75.81	76.37	74.55	75.53
1984	NYSE	OBE	Tue, Oct 8, 2013	77.63	79.10	75.53	75.67
1983	NYSE	OBE	Mon, Oct 7, 2013	77.00	77.88	76.65	77.42
1982	NYSE	OBE	Fri, Oct 4, 2013	77.56	78.68	77.14	78.05
1981	NYSE	OBE	Thu, Oct 3, 2013	78.54	79.31	76.60	77.63
1980	NYSE	OBE	Wed, Oct 2, 2013	79.38	79.94	78.40	78.75
1979	NYSE	OBE	Tue, Oct 1, 2013	77.07	80.50	76.86	80.01
1978	NYSE	OBE	Mon, Sep 30, 2013	77.42	79.17	76.65	77.91
1977	NYSE	OBE	Fri, Sep 27, 2013	78.05	78.54	76.79	78.12
1976	NYSE	OBE	Thu, Sep 26, 2013	78.75	79.73	78.05	78.19
1975	NYSE	OBE	Wed, Sep 25, 2013	78.47	81.34	78.47	79.66
1974	NYSE	OBE	Tue, Sep 24, 2013	79.10	79.80	78.40	78.54
1973	NYSE	OBE	Mon, Sep 23, 2013	78.68	80.01	78.26	79.38
1972	NYSE	OBE	Fri, Sep 20, 2013	80.64	80.78	79.10	79.17
1971	NYSE	OBE	Thu, Sep 19, 2013	81.90	82.54	80.15	80.57
1970	NYSE	OBE	Wed, Sep 18, 2013	82.25	82.88	80.29	82.11
1969	NYSE	OBE	Tue, Sep 17, 2013	81.69	82.81	81.62	82.39
1968	NYSE	OBE	Mon, Sep 16, 2013	81.13	82.60	80.99	81.90
1967	NYSE	OBE	Fri, Sep 13, 2013	81.41	81.90	80.85	80.99
1966	NYSE	OBE	Thu, Sep 12, 2013	81.76	82.95	81.20	81.62
1965	NYSE	OBE	Wed, Sep 11, 2013	80.57	82.04	80.29	82.04
1964	NYSE	OBE	Tue, Sep 10, 2013	80.92	81.76	80.01	80.29
1963	NYSE	OBE	Mon, Sep 9, 2013	81.55	82.11	80.92	81.13
1962	NYSE	OBE	Fri, Sep 6, 2013	81.20	82.04	80.71	81.20
1961	NYSE	OBE	Thu, Sep 5, 2013	78.75	80.43	78.54	80.29
1960	NYSE	OBE	Wed, Sep 4, 2013	77.56	78.75	77.28	78.40
1959	NYSE	OBE	Tue, Sep 3, 2013	79.24	79.66	77.00	77.49
1958	NYSE	OBE	Fri, Aug 30, 2013	78.82	79.31	78.26	78.61
1957	NYSE	OBE	Thu, Aug 29, 2013	80.50	80.64	78.40	78.68
1956	NYSE	OBE	Wed, Aug 28, 2013	79.80	81.34	79.31	80.71
1955	NYSE	OBE	Tue, Aug 27, 2013	79.45	80.57	78.89	79.59
1954	NYSE	OBE	Mon, Aug 26, 2013	80.78	81.20	79.52	79.59
1953	NYSE	OBE	Fri, Aug 23, 2013	79.66	81.41	79.59	80.78
1952	NYSE	OBE	Thu, Aug 22, 2013	78.96	80.26	78.54	79.24
1951	NYSE	OBE	Wed, Aug 21, 2013	79.66	80.08	78.26	78.82
1950	NYSE	OBE	Tue, Aug 20, 2013	79.17	80.92	78.09	80.36
1949	NYSE	OBE	Mon, Aug 19, 2013	83.72	83.93	79.66	79.80
1948	NYSE	OBE	Fri, Aug 16, 2013	83.09	84.49	83.02	83.72
1947	NYSE	OBE	Thu, Aug 15, 2013	83.58	84.00	82.53	83.51
1946	NYSE	OBE	Wed, Aug 14, 2013	84.35	85.26	83.72	84.70
1945	NYSE	OBE	Tue, Aug 13, 2013	84.14	84.49	82.95	84.35
1944	NYSE	OBE	Mon, Aug 12, 2013	85.61	86.17	83.72	84.42
1943	NYSE	OBE	Fri, Aug 9, 2013	82.74	87.01	82.46	86.31
1942	NYSE	OBE	Thu, Aug 8, 2013	82.39	83.65	81.90	82.88
1941	NYSE	OBE	Wed, Aug 7, 2013	83.30	83.86	82.18	82.53
1940	NYSE	OBE	Tue, Aug 6, 2013	84.91	85.12	82.88	83.79
1939	NYSE	OBE	Mon, Aug 5, 2013	84.00	84.91	83.51	84.63
1938	NYSE	OBE	Fri, Aug 2, 2013	83.65	85.05	83.02	84.49
1937	NYSE	OBE	Thu, Aug 1, 2013	83.58	84.70	83.37	84.00
1936	NYSE	OBE	Wed, Jul 31, 2013	83.44	84.91	82.53	82.60
1935	NYSE	OBE	Tue, Jul 30, 2013	83.44	84.28	81.97	83.30
1934	NYSE	OBE	Mon, Jul 29, 2013	84.07	85.37	83.44	83.93
1933	NYSE	OBE	Fri, Jul 26, 2013	87.22	87.50	84.21	84.91
1932	NYSE	OBE	Thu, Jul 25, 2013	86.80	88.48	86.45	87.22
1931	NYSE	OBE	Wed, Jul 24, 2013	89.25	89.95	85.89	86.73
1930	NYSE	OBE	Tue, Jul 23, 2013	89.67	92.12	88.76	89.39
1929	NYSE	OBE	Mon, Jul 22, 2013	87.01	90.30	85.13	89.60
1928	NYSE	OBE	Fri, Jul 19, 2013	81.55	87.85	81.27	87.29
1927	NYSE	OBE	Thu, Jul 18, 2013	79.80	81.90	79.66	81.83
1926	NYSE	OBE	Wed, Jul 17, 2013	79.31	80.56	79.17	79.80
1925	NYSE	OBE	Tue, Jul 16, 2013	80.08	80.57	78.33	79.31
1924	NYSE	OBE	Mon, Jul 15, 2013	80.43	81.41	79.80	80.29
1923	NYSE	OBE	Fri, Jul 12, 2013	81.27	81.90	79.31	80.85
1922	NYSE	OBE	Thu, Jul 11, 2013	80.43	81.90	79.73	81.20
1921	NYSE	OBE	Wed, Jul 10, 2013	77.98	79.94	77.63	79.52
1920	NYSE	OBE	Tue, Jul 9, 2013	74.69	77.98	74.41	77.70
1919	NYSE	OBE	Mon, Jul 8, 2013	72.31	74.13	71.82	73.64
1918	NYSE	OBE	Fri, Jul 5, 2013	75.18	76.16	70.21	72.59
1917	NYSE	OBE	Wed, Jul 3, 2013	77.28	77.35	75.25	75.46
1916	NYSE	OBE	Tue, Jul 2, 2013	74.83	77.42	74.69	77.21
1915	NYSE	OBE	Mon, Jul 1, 2013	74.34	75.67	73.99	75.53
1914	NYSE	OBE	Fri, Jun 28, 2013	72.31	74.20	71.89	74.06
1913	NYSE	OBE	Thu, Jun 27, 2013	73.78	74.83	72.45	72.59
1912	NYSE	OBE	Wed, Jun 26, 2013	73.71	74.55	72.87	73.71
1911	NYSE	OBE	Tue, Jun 25, 2013	75.53	76.62	74.20	74.90
1910	NYSE	OBE	Mon, Jun 24, 2013	74.48	76.51	73.15	75.39
1909	NYSE	OBE	Fri, Jun 21, 2013	76.51	77.84	76.02	77.49
1908	NYSE	OBE	Thu, Jun 20, 2013	77.49	78.19	75.88	76.51
1907	NYSE	OBE	Wed, Jun 19, 2013	82.11	82.11	79.17	79.52
1906	NYSE	OBE	Tue, Jun 18, 2013	81.62	82.60	81.06	81.97
1905	NYSE	OBE	Mon, Jun 17, 2013	79.38	81.97	79.03	81.90
1904	NYSE	OBE	Fri, Jun 14, 2013	77.77	79.59	77.42	79.10
1903	NYSE	OBE	Thu, Jun 13, 2013	77.14	78.26	75.67	78.12
1902	NYSE	OBE	Wed, Jun 12, 2013	75.60	78.26	75.60	77.84
1901	NYSE	OBE	Tue, Jun 11, 2013	71.54	75.60	71.19	75.04
1900	NYSE	OBE	Mon, Jun 10, 2013	71.54	72.31	70.56	72.17
1899	NYSE	OBE	Fri, Jun 7, 2013	71.47	71.89	70.91	71.40
1898	NYSE	OBE	Thu, Jun 6, 2013	70.00	71.89	69.86	71.33
1897	NYSE	OBE	Wed, Jun 5, 2013	71.05	74.90	70.21	70.63
1896	NYSE	OBE	Tue, Jun 4, 2013	73.78	75.39	73.50	73.71
1895	NYSE	OBE	Mon, Jun 3, 2013	71.61	73.92	71.05	73.92
1894	NYSE	OBE	Fri, May 31, 2013	71.68	72.03	70.70	71.33
1893	NYSE	OBE	Thu, May 30, 2013	72.66	72.73	71.33	72.10
1892	NYSE	OBE	Wed, May 29, 2013	69.86	73.08	69.86	72.87
1891	NYSE	OBE	Tue, May 28, 2013	71.12	71.82	69.93	70.07
1890	NYSE	OBE	Fri, May 24, 2013	68.53	71.68	68.46	71.19
1889	NYSE	OBE	Thu, May 23, 2013	68.39	69.86	68.11	69.02
1888	NYSE	OBE	Wed, May 22, 2013	69.02	71.54	68.46	69.93
1887	NYSE	OBE	Tue, May 21, 2013	68.04	69.02	67.62	68.46
1886	NYSE	OBE	Mon, May 20, 2013	66.43	68.95	66.43	68.95
1885	NYSE	OBE	Fri, May 17, 2013	64.61	66.54	64.05	66.43
1884	NYSE	OBE	Thu, May 16, 2013	64.40	65.52	63.91	64.68
1883	NYSE	OBE	Wed, May 15, 2013	64.40	65.24	63.70	64.40
1882	NYSE	OBE	Tue, May 14, 2013	65.03	66.36	64.54	65.03
1881	NYSE	OBE	Mon, May 13, 2013	65.17	65.24	64.12	64.96
1880	NYSE	OBE	Fri, May 10, 2013	65.03	65.10	63.35	65.03
1879	NYSE	OBE	Thu, May 9, 2013	66.99	67.06	65.03	65.24
1878	NYSE	OBE	Wed, May 8, 2013	66.50	67.13	65.87	66.78
1877	NYSE	OBE	Tue, May 7, 2013	69.51	70.62	66.36	66.43
1876	NYSE	OBE	Mon, May 6, 2013	68.25	70.70	67.34	69.44
1875	NYSE	OBE	Fri, May 3, 2013	65.94	66.57	65.24	66.08
1874	NYSE	OBE	Thu, May 2, 2013	63.91	66.50	63.77	65.17
1873	NYSE	OBE	Wed, May 1, 2013	64.26	64.40	63.00	63.49
1872	NYSE	OBE	Tue, Apr 30, 2013	64.05	64.82	63.56	64.61
1871	NYSE	OBE	Mon, Apr 29, 2013	63.91	65.31	63.91	64.12
1870	NYSE	OBE	Fri, Apr 26, 2013	64.33	64.40	62.30	63.07
1869	NYSE	OBE	Thu, Apr 25, 2013	63.77	65.45	63.28	64.54
1868	NYSE	OBE	Wed, Apr 24, 2013	61.25	63.07	61.11	63.00
1867	NYSE	OBE	Tue, Apr 23, 2013	62.16	62.37	60.55	60.90
1866	NYSE	OBE	Mon, Apr 22, 2013	61.11	62.37	60.34	62.02
1865	NYSE	OBE	Fri, Apr 19, 2013	62.02	62.30	60.13	60.76
1864	NYSE	OBE	Thu, Apr 18, 2013	62.44	63.70	60.13	61.81
1863	NYSE	OBE	Wed, Apr 17, 2013	64.54	64.68	60.62	60.90
1862	NYSE	OBE	Tue, Apr 16, 2013	65.80	67.13	64.37	65.10
1861	NYSE	OBE	Mon, Apr 15, 2013	68.81	69.01	64.33	64.33
1860	NYSE	OBE	Fri, Apr 12, 2013	70.77	71.54	68.88	69.58
1859	NYSE	OBE	Thu, Apr 11, 2013	71.47	71.61	69.93	70.42
1858	NYSE	OBE	Wed, Apr 10, 2013	75.88	77.07	70.70	70.98
1857	NYSE	OBE	Tue, Apr 9, 2013	72.24	76.44	71.82	75.81
1856	NYSE	OBE	Mon, Apr 8, 2013	71.05	72.66	70.91	71.82
1855	NYSE	OBE	Fri, Apr 5, 2013	68.81	71.47	68.18	70.84
1854	NYSE	OBE	Thu, Apr 4, 2013	70.91	71.33	69.16	69.51
1853	NYSE	OBE	Wed, Apr 3, 2013	72.80	73.57	70.36	70.91
1852	NYSE	OBE	Tue, Apr 2, 2013	74.48	74.69	72.94	73.01
1851	NYSE	OBE	Mon, Apr 1, 2013	75.46	75.67	73.99	74.34
1850	NYSE	OBE	Thu, Mar 28, 2013	75.74	76.09	74.34	75.32
1849	NYSE	OBE	Wed, Mar 27, 2013	76.93	77.35	75.60	75.81
1848	NYSE	OBE	Tue, Mar 26, 2013	78.68	78.68	75.32	77.21
1847	NYSE	OBE	Mon, Mar 25, 2013	81.06	81.65	79.03	79.94
1846	NYSE	OBE	Fri, Mar 22, 2013	81.27	81.83	80.36	80.78
1845	NYSE	OBE	Thu, Mar 21, 2013	81.41	82.39	80.65	80.92
1844	NYSE	OBE	Wed, Mar 20, 2013	81.34	81.90	80.71	81.62
1843	NYSE	OBE	Tue, Mar 19, 2013	80.22	81.55	79.52	80.64
1842	NYSE	OBE	Mon, Mar 18, 2013	80.01	82.18	79.94	80.29
1841	NYSE	OBE	Fri, Mar 15, 2013	77.84	81.48	77.70	81.41
1840	NYSE	OBE	Thu, Mar 14, 2013	75.32	77.56	75.25	77.35
1839	NYSE	OBE	Wed, Mar 13, 2013	77.28	77.28	75.32	75.53
1838	NYSE	OBE	Tue, Mar 12, 2013	77.00	78.33	75.95	77.07
1837	NYSE	OBE	Mon, Mar 11, 2013	74.97	77.00	73.78	76.51
1836	NYSE	OBE	Fri, Mar 8, 2013	72.52	74.97	72.17	74.55
1835	NYSE	OBE	Thu, Mar 7, 2013	69.65	72.17	69.51	71.82
1834	NYSE	OBE	Wed, Mar 6, 2013	67.62	69.90	67.13	69.37
1833	NYSE	OBE	Tue, Mar 5, 2013	67.55	68.18	66.99	67.55
1832	NYSE	OBE	Mon, Mar 4, 2013	68.04	68.32	66.85	67.13
1831	NYSE	OBE	Fri, Mar 1, 2013	67.90	68.46	67.13	68.25
1830	NYSE	OBE	Thu, Feb 28, 2013	67.55	68.53	67.20	68.04
1829	NYSE	OBE	Wed, Feb 27, 2013	67.69	68.39	67.27	67.83
1828	NYSE	OBE	Tue, Feb 26, 2013	68.04	68.88	66.71	67.97
1827	NYSE	OBE	Mon, Feb 25, 2013	69.93	70.21	67.48	67.62
1826	NYSE	OBE	Fri, Feb 22, 2013	69.16	70.21	68.92	69.37
1825	NYSE	OBE	Thu, Feb 21, 2013	70.28	70.35	68.60	69.02
1824	NYSE	OBE	Wed, Feb 20, 2013	72.10	72.59	70.21	70.42
1823	NYSE	OBE	Tue, Feb 19, 2013	70.77	72.80	70.35	72.10
1822	NYSE	OBE	Fri, Feb 15, 2013	74.06	74.48	70.84	70.91
1821	NYSE	OBE	Thu, Feb 14, 2013	73.99	75.67	73.01	74.69
1820	NYSE	OBE	Wed, Feb 13, 2013	74.06	74.20	72.87	73.01
1819	NYSE	OBE	Tue, Feb 12, 2013	74.27	75.46	73.78	74.13
1818	NYSE	OBE	Mon, Feb 11, 2013	74.90	74.97	73.85	74.55
1817	NYSE	OBE	Fri, Feb 8, 2013	74.76	75.53	74.55	75.04
1816	NYSE	OBE	Thu, Feb 7, 2013	75.74	75.81	73.78	75.04
1815	NYSE	OBE	Wed, Feb 6, 2013	74.13	75.60	74.13	75.46
1814	NYSE	OBE	Tue, Feb 5, 2013	72.24	75.18	71.54	74.90
1813	NYSE	OBE	Mon, Feb 4, 2013	70.91	72.38	70.14	72.03
1812	NYSE	OBE	Fri, Feb 1, 2013	71.19	71.68	70.35	71.54
1811	NYSE	OBE	Thu, Jan 31, 2013	71.75	71.96	70.77	70.84
1810	NYSE	OBE	Wed, Jan 30, 2013	72.31	72.66	71.61	71.75
1809	NYSE	OBE	Tue, Jan 29, 2013	72.66	73.01	71.54	72.59
1808	NYSE	OBE	Mon, Jan 28, 2013	72.80	73.01	72.17	72.38
1807	NYSE	OBE	Fri, Jan 25, 2013	72.87	73.50	72.10	72.73
1806	NYSE	OBE	Thu, Jan 24, 2013	75.18	75.32	73.22	73.22
1805	NYSE	OBE	Wed, Jan 23, 2013	75.74	76.09	74.90	75.04
1804	NYSE	OBE	Tue, Jan 22, 2013	75.25	76.23	74.13	75.88
1803	NYSE	OBE	Fri, Jan 18, 2013	73.92	74.97	73.71	74.90
1802	NYSE	OBE	Thu, Jan 17, 2013	73.15	74.34	72.52	74.20
1801	NYSE	OBE	Wed, Jan 16, 2013	72.87	73.08	72.03	72.80
1800	NYSE	OBE	Tue, Jan 15, 2013	72.52	73.26	71.26	73.15
1799	NYSE	OBE	Mon, Jan 14, 2013	72.38	73.29	70.98	73.15
1798	NYSE	OBE	Fri, Jan 11, 2013	73.57	73.85	71.47	72.52
1797	NYSE	OBE	Thu, Jan 10, 2013	75.81	76.30	70.70	73.57
1796	NYSE	OBE	Wed, Jan 9, 2013	77.07	77.14	75.88	76.30
1795	NYSE	OBE	Tue, Jan 8, 2013	77.91	78.19	76.37	76.93
1794	NYSE	OBE	Mon, Jan 7, 2013	78.82	79.31	77.49	78.12
1793	NYSE	OBE	Fri, Jan 4, 2013	77.84	79.17	77.42	78.82
1792	NYSE	OBE	Thu, Jan 3, 2013	76.79	78.58	76.02	77.49
1791	NYSE	OBE	Wed, Jan 2, 2013	78.40	78.54	75.95	76.93
1790	NYSE	OBE	Mon, Dec 31, 2012	73.50	76.30	73.29	76.02
1789	NYSE	OBE	Fri, Dec 28, 2012	74.83	75.74	73.85	74.13
1788	NYSE	OBE	Thu, Dec 27, 2012	77.49	77.63	75.60	75.88
1787	NYSE	OBE	Wed, Dec 26, 2012	80.15	81.13	78.75	78.82
1786	NYSE	OBE	Mon, Dec 24, 2012	81.34	81.90	79.66	80.01
1785	NYSE	OBE	Fri, Dec 21, 2012	79.59	81.69	78.68	81.62
1784	NYSE	OBE	Thu, Dec 20, 2012	81.90	82.25	80.50	80.71
1783	NYSE	OBE	Wed, Dec 19, 2012	82.67	84.28	81.55	81.69
1782	NYSE	OBE	Tue, Dec 18, 2012	79.24	82.88	79.05	82.67
1781	NYSE	OBE	Mon, Dec 17, 2012	78.40	79.37	78.19	79.24
1780	NYSE	OBE	Fri, Dec 14, 2012	78.54	79.45	77.84	78.54
1779	NYSE	OBE	Thu, Dec 13, 2012	79.31	79.45	78.13	79.03
1778	NYSE	OBE	Wed, Dec 12, 2012	80.01	80.85	78.96	79.38
1777	NYSE	OBE	Tue, Dec 11, 2012	78.47	80.29	78.26	79.66
1776	NYSE	OBE	Mon, Dec 10, 2012	78.40	79.07	77.14	78.12
1775	NYSE	OBE	Fri, Dec 7, 2012	78.26	78.75	77.56	78.40
1774	NYSE	OBE	Thu, Dec 6, 2012	78.05	78.61	76.86	77.56
1773	NYSE	OBE	Wed, Dec 5, 2012	75.67	78.54	75.60	78.05
1772	NYSE	OBE	Tue, Dec 4, 2012	76.44	77.35	75.39	75.81
1771	NYSE	OBE	Mon, Dec 3, 2012	78.33	78.47	76.44	76.86
1770	NYSE	OBE	Fri, Nov 30, 2012	77.91	79.10	76.51	77.28
1769	NYSE	OBE	Thu, Nov 29, 2012	75.81	78.68	75.74	78.19
1768	NYSE	OBE	Wed, Nov 28, 2012	74.13	75.53	73.64	75.39
1767	NYSE	OBE	Tue, Nov 27, 2012	75.32	76.09	74.76	74.83
1766	NYSE	OBE	Mon, Nov 26, 2012	76.16	76.27	74.34	75.18
1765	NYSE	OBE	Fri, Nov 23, 2012	75.25	76.37	74.76	76.16
1764	NYSE	OBE	Wed, Nov 21, 2012	74.90	75.39	73.92	74.69
1763	NYSE	OBE	Tue, Nov 20, 2012	75.04	75.88	73.78	74.90
1762	NYSE	OBE	Mon, Nov 19, 2012	75.81	76.31	74.34	74.76
1761	NYSE	OBE	Fri, Nov 16, 2012	73.15	74.48	72.38	74.06
1760	NYSE	OBE	Thu, Nov 15, 2012	73.57	74.55	72.52	73.15
1759	NYSE	OBE	Wed, Nov 14, 2012	75.11	75.25	73.50	73.92
1758	NYSE	OBE	Tue, Nov 13, 2012	72.10	75.39	71.75	74.06
1757	NYSE	OBE	Mon, Nov 12, 2012	75.95	75.95	72.73	73.01
1756	NYSE	OBE	Fri, Nov 9, 2012	73.29	77.21	72.94	74.90
1755	NYSE	OBE	Thu, Nov 8, 2012	74.48	75.25	73.22	73.29
1754	NYSE	OBE	Wed, Nov 7, 2012	78.05	78.12	73.57	74.76
1753	NYSE	OBE	Tue, Nov 6, 2012	80.22	80.78	77.84	78.68
1752	NYSE	OBE	Mon, Nov 5, 2012	84.70	84.74	80.64	81.76
1751	NYSE	OBE	Fri, Nov 2, 2012	91.07	91.28	84.77	85.05
1750	NYSE	OBE	Thu, Nov 1, 2012	90.79	92.19	90.79	91.49
1749	NYSE	OBE	Wed, Oct 31, 2012	92.19	92.33	90.65	90.93
1748	NYSE	OBE	Fri, Oct 26, 2012	92.33	93.10	90.86	90.86
1747	NYSE	OBE	Thu, Oct 25, 2012	92.54	93.24	91.63	92.61
1746	NYSE	OBE	Wed, Oct 24, 2012	93.59	93.87	91.35	91.42
1745	NYSE	OBE	Tue, Oct 23, 2012	95.55	95.62	92.19	93.17
1744	NYSE	OBE	Mon, Oct 22, 2012	98.14	98.28	95.06	96.25
1743	NYSE	OBE	Fri, Oct 19, 2012	100.45	100.80	98.35	99.26
1742	NYSE	OBE	Thu, Oct 18, 2012	98.84	101.15	98.49	100.59
1741	NYSE	OBE	Wed, Oct 17, 2012	99.05	99.82	97.69	98.98
1740	NYSE	OBE	Tue, Oct 16, 2012	95.90	97.16	95.20	97.02
1739	NYSE	OBE	Mon, Oct 15, 2012	94.50	95.69	93.45	95.62
1738	NYSE	OBE	Fri, Oct 12, 2012	95.48	96.46	94.36	94.50
1737	NYSE	OBE	Thu, Oct 11, 2012	95.27	96.95	94.70	95.83
1736	NYSE	OBE	Wed, Oct 10, 2012	94.92	95.41	93.73	94.57
1735	NYSE	OBE	Tue, Oct 9, 2012	94.92	96.60	94.29	94.99
1734	NYSE	OBE	Mon, Oct 8, 2012	94.57	95.13	93.73	94.57
1733	NYSE	OBE	Fri, Oct 5, 2012	96.88	97.09	94.22	94.57
1732	NYSE	OBE	Thu, Oct 4, 2012	94.43	96.39	94.15	96.25
1731	NYSE	OBE	Wed, Oct 3, 2012	95.83	95.97	93.59	93.94
1730	NYSE	OBE	Tue, Oct 2, 2012	99.19	99.19	95.76	95.97
1729	NYSE	OBE	Mon, Oct 1, 2012	100.87	101.15	97.86	98.84
1728	NYSE	OBE	Fri, Sep 28, 2012	100.73	101.29	98.91	99.68
1727	NYSE	OBE	Thu, Sep 27, 2012	100.24	102.55	100.24	101.71
1726	NYSE	OBE	Wed, Sep 26, 2012	102.62	102.76	98.77	99.68
1725	NYSE	OBE	Tue, Sep 25, 2012	106.05	107.31	104.23	104.37
1724	NYSE	OBE	Mon, Sep 24, 2012	108.01	108.01	105.42	106.12
1723	NYSE	OBE	Fri, Sep 21, 2012	109.90	110.81	108.43	108.50
1722	NYSE	OBE	Thu, Sep 20, 2012	106.68	109.48	105.70	109.27
1721	NYSE	OBE	Wed, Sep 19, 2012	107.38	109.20	105.70	107.38
1720	NYSE	OBE	Tue, Sep 18, 2012	113.75	113.89	108.92	109.55
1719	NYSE	OBE	Mon, Sep 17, 2012	115.22	116.27	114.24	114.66
1718	NYSE	OBE	Fri, Sep 14, 2012	113.47	116.90	113.40	115.08
1717	NYSE	OBE	Thu, Sep 13, 2012	108.71	112.49	107.45	112.21
1716	NYSE	OBE	Wed, Sep 12, 2012	107.52	109.41	107.24	108.50
1715	NYSE	OBE	Tue, Sep 11, 2012	105.84	107.45	105.49	106.82
1714	NYSE	OBE	Mon, Sep 10, 2012	104.86	106.19	104.44	105.07
1713	NYSE	OBE	Fri, Sep 7, 2012	101.96	105.56	101.96	105.07
1712	NYSE	OBE	Thu, Sep 6, 2012	98.00	101.50	98.00	101.15
1711	NYSE	OBE	Wed, Sep 5, 2012	97.79	98.56	97.16	97.30
1710	NYSE	OBE	Tue, Sep 4, 2012	99.26	99.75	96.74	98.14
1709	NYSE	OBE	Fri, Aug 31, 2012	98.91	101.15	98.21	99.40
1708	NYSE	OBE	Thu, Aug 30, 2012	99.61	100.10	97.06	97.58
1707	NYSE	OBE	Wed, Aug 29, 2012	101.85	102.34	99.96	100.87
1706	NYSE	OBE	Tue, Aug 28, 2012	102.76	103.74	101.50	101.92
1705	NYSE	OBE	Mon, Aug 27, 2012	103.67	104.44	102.20	102.27
1704	NYSE	OBE	Fri, Aug 24, 2012	102.13	104.79	101.50	103.46
1703	NYSE	OBE	Thu, Aug 23, 2012	104.23	104.78	102.34	102.76
1702	NYSE	OBE	Wed, Aug 22, 2012	105.70	105.70	102.69	104.37
1701	NYSE	OBE	Tue, Aug 21, 2012	104.23	107.45	104.02	105.42
1700	NYSE	OBE	Mon, Aug 20, 2012	102.55	103.95	101.85	102.97
1699	NYSE	OBE	Fri, Aug 17, 2012	100.94	102.55	100.80	102.27
1698	NYSE	OBE	Thu, Aug 16, 2012	99.33	100.73	99.05	100.45
1697	NYSE	OBE	Wed, Aug 15, 2012	100.17	100.45	98.70	98.84
1696	NYSE	OBE	Tue, Aug 14, 2012	100.73	101.36	99.82	100.80
1695	NYSE	OBE	Mon, Aug 13, 2012	103.74	103.81	99.40	99.89
1694	NYSE	OBE	Fri, Aug 10, 2012	99.40	104.72	99.26	104.72
1693	NYSE	OBE	Thu, Aug 9, 2012	99.54	103.25	99.05	102.83
1692	NYSE	OBE	Wed, Aug 8, 2012	99.33	101.29	98.21	98.84
1691	NYSE	OBE	Tue, Aug 7, 2012	98.28	101.15	97.93	100.17
1690	NYSE	OBE	Mon, Aug 6, 2012	95.69	99.40	95.69	98.35
1689	NYSE	OBE	Fri, Aug 3, 2012	95.20	96.81	94.85	95.83
1688	NYSE	OBE	Thu, Aug 2, 2012	94.99	95.41	92.75	92.82
1687	NYSE	OBE	Wed, Aug 1, 2012	95.48	97.93	94.22	96.18
1686	NYSE	OBE	Tue, Jul 31, 2012	97.16	98.00	95.20	95.27
1685	NYSE	OBE	Mon, Jul 30, 2012	95.20	98.76	94.92	97.09
1684	NYSE	OBE	Fri, Jul 27, 2012	93.94	95.34	93.38	95.06
1683	NYSE	OBE	Thu, Jul 26, 2012	92.26	93.66	91.84	93.24
1682	NYSE	OBE	Wed, Jul 25, 2012	89.60	91.18	88.76	90.44
1681	NYSE	OBE	Tue, Jul 24, 2012	90.72	91.28	88.06	88.97
1680	NYSE	OBE	Mon, Jul 23, 2012	89.11	90.51	87.15	90.30
1679	NYSE	OBE	Fri, Jul 20, 2012	89.25	90.86	88.90	90.86
1678	NYSE	OBE	Thu, Jul 19, 2012	88.90	91.84	88.90	91.70
1677	NYSE	OBE	Wed, Jul 18, 2012	90.16	90.51	87.71	88.41
1676	NYSE	OBE	Tue, Jul 17, 2012	92.47	92.47	89.53	91.77
1675	NYSE	OBE	Mon, Jul 16, 2012	89.11	92.05	87.85	91.49
1674	NYSE	OBE	Fri, Jul 13, 2012	86.87	89.18	86.73	88.83
1673	NYSE	OBE	Thu, Jul 12, 2012	87.85	88.55	85.54	86.17
1672	NYSE	OBE	Wed, Jul 11, 2012	89.25	90.56	88.90	89.25
1671	NYSE	OBE	Tue, Jul 10, 2012	92.12	92.68	88.20	88.90
1670	NYSE	OBE	Mon, Jul 9, 2012	93.94	94.22	91.00	91.42
1669	NYSE	OBE	Fri, Jul 6, 2012	96.60	96.60	92.75	93.73
1668	NYSE	OBE	Thu, Jul 5, 2012	100.59	101.50	97.30	98.28
1667	NYSE	OBE	Tue, Jul 3, 2012	97.58	100.73	96.60	99.26
1666	NYSE	OBE	Mon, Jul 2, 2012	93.45	96.88	93.25	96.67
1665	NYSE	OBE	Fri, Jun 29, 2012	94.29	94.64	92.12	93.73
1664	NYSE	OBE	Thu, Jun 28, 2012	87.01	91.21	86.59	91.07
1663	NYSE	OBE	Wed, Jun 27, 2012	88.62	88.62	86.31	87.36
1662	NYSE	OBE	Tue, Jun 26, 2012	87.99	89.60	87.43	88.97
1661	NYSE	OBE	Mon, Jun 25, 2012	88.69	88.83	87.15	87.78
1660	NYSE	OBE	Fri, Jun 22, 2012	89.88	90.59	88.63	89.46
1659	NYSE	OBE	Thu, Jun 21, 2012	93.10	93.17	89.04	89.25
1658	NYSE	OBE	Wed, Jun 20, 2012	94.50	94.64	91.46	93.45
1657	NYSE	OBE	Tue, Jun 19, 2012	94.92	96.10	93.80	94.29
1656	NYSE	OBE	Mon, Jun 18, 2012	98.77	98.85	93.66	93.87
1655	NYSE	OBE	Fri, Jun 15, 2012	96.25	100.24	95.90	100.03
1654	NYSE	OBE	Thu, Jun 14, 2012	93.45	97.02	92.40	96.32
1653	NYSE	OBE	Wed, Jun 13, 2012	93.10	93.17	91.07	93.10
1652	NYSE	OBE	Tue, Jun 12, 2012	91.70	94.85	91.28	94.15
1651	NYSE	OBE	Mon, Jun 11, 2012	94.43	94.78	91.00	91.07
1650	NYSE	OBE	Fri, Jun 8, 2012	93.24	93.80	92.26	93.03
1649	NYSE	OBE	Thu, Jun 7, 2012	96.95	97.92	94.78	95.06
1648	NYSE	OBE	Wed, Jun 6, 2012	93.24	95.48	92.68	94.64
1647	NYSE	OBE	Tue, Jun 5, 2012	89.53	92.05	88.97	91.84
1646	NYSE	OBE	Mon, Jun 4, 2012	89.53	90.09	87.85	89.25
1645	NYSE	OBE	Fri, Jun 1, 2012	90.79	90.86	88.83	88.90
1644	NYSE	OBE	Thu, May 31, 2012	92.40	93.38	90.16	93.10
1643	NYSE	OBE	Wed, May 30, 2012	95.48	95.48	91.60	92.05
1642	NYSE	OBE	Tue, May 29, 2012	96.60	97.72	95.69	96.53
1641	NYSE	OBE	Fri, May 25, 2012	96.81	97.37	95.19	95.69
1640	NYSE	OBE	Thu, May 24, 2012	98.28	98.56	96.32	96.53
1639	NYSE	OBE	Wed, May 23, 2012	96.74	98.21	94.22	98.07
1638	NYSE	OBE	Tue, May 22, 2012	98.77	99.75	97.51	98.00
1637	NYSE	OBE	Mon, May 21, 2012	96.60	99.40	96.32	98.98
1636	NYSE	OBE	Fri, May 18, 2012	98.07	98.41	95.90	96.25
1635	NYSE	OBE	Thu, May 17, 2012	99.33	99.44	96.25	96.32
1634	NYSE	OBE	Wed, May 16, 2012	98.56	100.59	97.86	98.00
1633	NYSE	OBE	Tue, May 15, 2012	98.28	99.61	98.00	98.42
1632	NYSE	OBE	Mon, May 14, 2012	101.71	101.71	99.54	99.82
1631	NYSE	OBE	Fri, May 11, 2012	103.25	105.35	102.27	102.90
1630	NYSE	OBE	Thu, May 10, 2012	105.42	105.63	103.18	103.39
1629	NYSE	OBE	Wed, May 9, 2012	103.25	104.65	102.13	103.46
1628	NYSE	OBE	Tue, May 8, 2012	104.93	105.00	103.04	104.58
1627	NYSE	OBE	Mon, May 7, 2012	107.73	108.92	104.86	105.98
1626	NYSE	OBE	Fri, May 4, 2012	112.77	113.33	108.99	110.04
1625	NYSE	OBE	Thu, May 3, 2012	118.44	118.72	114.42	114.73
1624	NYSE	OBE	Wed, May 2, 2012	120.33	120.82	118.16	118.51
1623	NYSE	OBE	Tue, May 1, 2012	120.68	121.73	119.00	121.45
1622	NYSE	OBE	Mon, Apr 30, 2012	121.17	121.17	118.20	119.98
1621	NYSE	OBE	Fri, Apr 27, 2012	122.22	123.06	120.47	121.59
1620	NYSE	OBE	Thu, Apr 26, 2012	120.19	122.50	119.63	121.52
1619	NYSE	OBE	Wed, Apr 25, 2012	118.51	120.05	117.25	119.98
1618	NYSE	OBE	Tue, Apr 24, 2012	117.25	117.95	115.99	117.11
1617	NYSE	OBE	Mon, Apr 23, 2012	115.71	117.95	114.17	117.18
1616	NYSE	OBE	Fri, Apr 20, 2012	118.44	118.79	116.31	117.39
1615	NYSE	OBE	Thu, Apr 19, 2012	118.37	120.40	116.90	117.32
1614	NYSE	OBE	Wed, Apr 18, 2012	119.14	119.84	116.90	118.44
1613	NYSE	OBE	Tue, Apr 17, 2012	119.98	122.92	119.70	120.19
1612	NYSE	OBE	Mon, Apr 16, 2012	119.49	120.54	117.81	118.72
1611	NYSE	OBE	Fri, Apr 13, 2012	122.64	122.85	118.37	118.93
1610	NYSE	OBE	Thu, Apr 12, 2012	119.77	123.41	119.07	123.06
1609	NYSE	OBE	Wed, Apr 11, 2012	120.47	121.03	118.02	119.70
1608	NYSE	OBE	Tue, Apr 10, 2012	123.55	123.76	117.67	119.14
1607	NYSE	OBE	Mon, Apr 9, 2012	123.34	125.86	122.64	123.76
1606	NYSE	OBE	Thu, Apr 5, 2012	128.17	129.47	125.58	126.77
1605	NYSE	OBE	Wed, Apr 4, 2012	131.81	132.23	128.31	128.80
1604	NYSE	OBE	Tue, Apr 3, 2012	137.97	137.97	132.37	133.21
1603	NYSE	OBE	Mon, Apr 2, 2012	136.15	138.74	135.80	137.90
1602	NYSE	OBE	Fri, Mar 30, 2012	137.97	138.95	135.80	136.99
1601	NYSE	OBE	Thu, Mar 29, 2012	139.02	139.09	134.75	136.57
1600	NYSE	OBE	Wed, Mar 28, 2012	143.85	143.92	138.81	139.72
1599	NYSE	OBE	Tue, Mar 27, 2012	146.37	146.44	144.41	145.18
1598	NYSE	OBE	Mon, Mar 26, 2012	144.48	146.09	144.06	145.95
1597	NYSE	OBE	Fri, Mar 23, 2012	142.45	143.50	141.33	143.01
1596	NYSE	OBE	Thu, Mar 22, 2012	143.29	143.29	140.14	141.82
1595	NYSE	OBE	Wed, Mar 21, 2012	145.18	145.95	143.99	144.76
1594	NYSE	OBE	Tue, Mar 20, 2012	144.20	145.39	142.38	145.04
1593	NYSE	OBE	Mon, Mar 19, 2012	144.34	145.88	143.57	145.04
1592	NYSE	OBE	Fri, Mar 16, 2012	143.29	145.04	142.66	144.20
1591	NYSE	OBE	Thu, Mar 15, 2012	141.33	143.92	140.00	142.59
1590	NYSE	OBE	Wed, Mar 14, 2012	144.62	145.74	140.14	140.70
1589	NYSE	OBE	Tue, Mar 13, 2012	144.06	145.67	142.66	144.69
1588	NYSE	OBE	Mon, Mar 12, 2012	145.60	146.37	142.66	143.57
1587	NYSE	OBE	Fri, Mar 9, 2012	145.32	147.42	144.48	146.37
1586	NYSE	OBE	Thu, Mar 8, 2012	145.32	145.53	143.92	144.34
1585	NYSE	OBE	Wed, Mar 7, 2012	143.50	144.62	141.47	144.06
1584	NYSE	OBE	Tue, Mar 6, 2012	146.09	146.58	139.02	142.94
1583	NYSE	OBE	Mon, Mar 5, 2012	151.90	152.74	148.05	148.54
1582	NYSE	OBE	Fri, Mar 2, 2012	154.35	156.59	151.90	152.18
1581	NYSE	OBE	Thu, Mar 1, 2012	153.02	155.12	152.32	155.05
1580	NYSE	OBE	Wed, Feb 29, 2012	154.21	154.98	151.90	152.60
1579	NYSE	OBE	Tue, Feb 28, 2012	150.57	154.00	150.57	153.16
1578	NYSE	OBE	Mon, Feb 27, 2012	150.15	151.20	148.40	150.36
1577	NYSE	OBE	Fri, Feb 24, 2012	150.43	150.99	148.96	150.64
1576	NYSE	OBE	Thu, Feb 23, 2012	147.28	150.43	145.18	149.73
1575	NYSE	OBE	Wed, Feb 22, 2012	147.35	147.63	144.55	146.16
1574	NYSE	OBE	Tue, Feb 21, 2012	152.81	152.95	146.44	147.35
1573	NYSE	OBE	Fri, Feb 17, 2012	155.12	155.96	150.29	150.64
1572	NYSE	OBE	Thu, Feb 16, 2012	151.13	155.68	149.80	153.79
1571	NYSE	OBE	Wed, Feb 15, 2012	150.85	152.74	150.57	151.48
1570	NYSE	OBE	Tue, Feb 14, 2012	148.12	150.57	146.72	150.29
1569	NYSE	OBE	Mon, Feb 13, 2012	149.80	150.71	147.14	147.84
1568	NYSE	OBE	Fri, Feb 10, 2012	149.17	149.87	146.76	147.70
1567	NYSE	OBE	Thu, Feb 9, 2012	154.91	156.10	150.22	150.50
1566	NYSE	OBE	Wed, Feb 8, 2012	155.47	156.24	152.25	154.21
1565	NYSE	OBE	Tue, Feb 7, 2012	153.23	155.61	151.76	154.70
1564	NYSE	OBE	Mon, Feb 6, 2012	154.14	154.56	152.53	153.09
1563	NYSE	OBE	Fri, Feb 3, 2012	153.79	156.45	153.58	155.47
1562	NYSE	OBE	Thu, Feb 2, 2012	151.69	153.86	151.34	153.23
1561	NYSE	OBE	Wed, Feb 1, 2012	153.44	154.00	151.34	151.62
1560	NYSE	OBE	Tue, Jan 31, 2012	153.37	153.51	150.06	152.32
1559	NYSE	OBE	Mon, Jan 30, 2012	150.15	151.69	148.54	151.48
1558	NYSE	OBE	Fri, Jan 27, 2012	151.90	154.00	151.76	152.11
1557	NYSE	OBE	Thu, Jan 26, 2012	153.72	154.00	150.57	152.18
1556	NYSE	OBE	Wed, Jan 25, 2012	150.29	153.23	149.18	153.02
1555	NYSE	OBE	Tue, Jan 24, 2012	149.45	151.68	149.31	150.85
1554	NYSE	OBE	Mon, Jan 23, 2012	148.68	151.41	147.98	150.92
1553	NYSE	OBE	Fri, Jan 20, 2012	150.08	151.06	147.42	148.05
1552	NYSE	OBE	Thu, Jan 19, 2012	152.67	153.16	150.01	150.85
1551	NYSE	OBE	Wed, Jan 18, 2012	147.28	151.41	147.28	150.99
1550	NYSE	OBE	Tue, Jan 17, 2012	146.93	149.66	146.37	148.68
1549	NYSE	OBE	Fri, Jan 13, 2012	142.73	143.50	139.79	142.03
1548	NYSE	OBE	Thu, Jan 12, 2012	146.16	146.65	142.52	143.71
1547	NYSE	OBE	Wed, Jan 11, 2012	145.60	146.16	143.64	145.60
1546	NYSE	OBE	Tue, Jan 10, 2012	147.56	148.93	145.46	145.81
1545	NYSE	OBE	Mon, Jan 9, 2012	143.71	145.67	141.61	145.32
1544	NYSE	OBE	Fri, Jan 6, 2012	146.86	147.35	142.38	143.15
1543	NYSE	OBE	Thu, Jan 5, 2012	147.07	148.05	144.34	147.21
1542	NYSE	OBE	Wed, Jan 4, 2012	144.90	148.61	143.36	147.91
1541	NYSE	OBE	Tue, Jan 3, 2012	141.61	146.44	141.54	144.97
1540	NYSE	OBE	Fri, Dec 30, 2011	138.25	139.65	137.34	138.60
1539	NYSE	OBE	Thu, Dec 29, 2011	137.06	139.60	136.50	138.11
1538	NYSE	OBE	Wed, Dec 28, 2011	138.95	139.16	135.38	136.85
1537	NYSE	OBE	Tue, Dec 27, 2011	142.17	142.73	141.05	141.12
1536	NYSE	OBE	Fri, Dec 23, 2011	142.73	143.43	141.54	142.17
1535	NYSE	OBE	Thu, Dec 22, 2011	140.28	142.87	139.23	142.10
1534	NYSE	OBE	Wed, Dec 21, 2011	136.85	139.93	135.38	139.16
1533	NYSE	OBE	Tue, Dec 20, 2011	134.47	138.67	133.56	136.57
1532	NYSE	OBE	Mon, Dec 19, 2011	133.42	134.19	130.41	131.04
1531	NYSE	OBE	Fri, Dec 16, 2011	128.52	133.28	128.17	133.00
1530	NYSE	OBE	Thu, Dec 15, 2011	126.84	128.31	124.95	128.17
1529	NYSE	OBE	Wed, Dec 14, 2011	125.30	126.63	122.50	124.88
1528	NYSE	OBE	Tue, Dec 13, 2011	129.99	130.62	124.25	125.58
1527	NYSE	OBE	Mon, Dec 12, 2011	130.48	130.69	126.77	129.22
1526	NYSE	OBE	Fri, Dec 9, 2011	130.27	133.63	130.13	133.49
1525	NYSE	OBE	Thu, Dec 8, 2011	132.86	133.70	128.31	129.78
1524	NYSE	OBE	Wed, Dec 7, 2011	131.53	134.96	131.39	133.91
1523	NYSE	OBE	Tue, Dec 6, 2011	132.23	134.05	130.55	132.65
1522	NYSE	OBE	Mon, Dec 5, 2011	130.34	133.70	130.06	132.09
1521	NYSE	OBE	Fri, Dec 2, 2011	130.13	131.04	128.03	128.52
1520	NYSE	OBE	Thu, Dec 1, 2011	127.61	129.92	126.49	128.38
1519	NYSE	OBE	Wed, Nov 30, 2011	125.09	127.75	124.60	127.54
1518	NYSE	OBE	Tue, Nov 29, 2011	119.21	121.73	119.21	120.33
1517	NYSE	OBE	Mon, Nov 28, 2011	116.34	121.17	115.92	119.42
1516	NYSE	OBE	Fri, Nov 25, 2011	112.00	115.01	111.65	112.35
1515	NYSE	OBE	Wed, Nov 23, 2011	116.76	116.97	113.19	113.19
1514	NYSE	OBE	Tue, Nov 22, 2011	120.40	121.31	117.67	118.65
1513	NYSE	OBE	Mon, Nov 21, 2011	121.38	121.38	117.53	120.47
1512	NYSE	OBE	Fri, Nov 18, 2011	125.51	125.93	122.36	123.48
1511	NYSE	OBE	Thu, Nov 17, 2011	125.23	128.10	122.64	123.41
1510	NYSE	OBE	Wed, Nov 16, 2011	124.04	129.36	123.55	125.79
1509	NYSE	OBE	Tue, Nov 15, 2011	121.80	125.86	121.80	124.88
1508	NYSE	OBE	Mon, Nov 14, 2011	125.09	126.56	123.41	124.46
1507	NYSE	OBE	Fri, Nov 11, 2011	126.56	128.31	125.65	126.00
1506	NYSE	OBE	Thu, Nov 10, 2011	124.18	126.63	121.66	125.65
1505	NYSE	OBE	Wed, Nov 9, 2011	124.25	126.77	121.94	122.43
1504	NYSE	OBE	Tue, Nov 8, 2011	129.50	129.57	126.07	128.80
1503	NYSE	OBE	Mon, Nov 7, 2011	128.17	129.92	127.33	128.45
1502	NYSE	OBE	Fri, Nov 4, 2011	127.75	129.57	126.84	128.94
1501	NYSE	OBE	Thu, Nov 3, 2011	128.94	129.43	123.62	129.43
1500	NYSE	OBE	Wed, Nov 2, 2011	124.25	126.77	124.11	126.00
1499	NYSE	OBE	Tue, Nov 1, 2011	117.95	124.18	115.64	122.29
1498	NYSE	OBE	Mon, Oct 31, 2011	127.75	129.64	125.23	125.44
1497	NYSE	OBE	Fri, Oct 28, 2011	131.18	132.02	128.94	129.78
1496	NYSE	OBE	Thu, Oct 27, 2011	131.11	133.00	128.38	131.25
1495	NYSE	OBE	Wed, Oct 26, 2011	124.53	125.58	121.73	124.46
1494	NYSE	OBE	Tue, Oct 25, 2011	126.00	126.07	121.31	122.01
1493	NYSE	OBE	Mon, Oct 24, 2011	117.18	125.30	116.97	124.95
1492	NYSE	OBE	Fri, Oct 21, 2011	113.12	116.13	112.63	115.64
1491	NYSE	OBE	Thu, Oct 20, 2011	108.22	111.35	106.12	111.09
1490	NYSE	OBE	Wed, Oct 19, 2011	110.46	110.50	107.59	108.64
1489	NYSE	OBE	Tue, Oct 18, 2011	109.20	110.25	105.77	108.57
1488	NYSE	OBE	Mon, Oct 17, 2011	114.17	114.17	108.92	109.20
1487	NYSE	OBE	Fri, Oct 14, 2011	110.88	114.24	109.69	114.10
1486	NYSE	OBE	Thu, Oct 13, 2011	109.90	110.25	107.24	108.64
1485	NYSE	OBE	Wed, Oct 12, 2011	107.52	113.82	106.75	110.88
1484	NYSE	OBE	Tue, Oct 11, 2011	105.49	106.82	104.09	105.14
1483	NYSE	OBE	Mon, Oct 10, 2011	104.86	106.89	104.16	105.70
1482	NYSE	OBE	Fri, Oct 7, 2011	105.14	105.42	98.91	101.71
1481	NYSE	OBE	Thu, Oct 6, 2011	101.36	104.79	99.12	104.02
1480	NYSE	OBE	Wed, Oct 5, 2011	97.16	102.41	95.90	101.43
1479	NYSE	OBE	Tue, Oct 4, 2011	92.40	96.39	87.15	96.39
1478	NYSE	OBE	Mon, Oct 3, 2011	101.92	102.90	95.06	95.20
1477	NYSE	OBE	Fri, Sep 30, 2011	104.09	105.84	103.11	103.39
1476	NYSE	OBE	Thu, Sep 29, 2011	110.67	111.58	103.25	106.12
1475	NYSE	OBE	Wed, Sep 28, 2011	114.45	114.94	108.50	108.50
1474	NYSE	OBE	Tue, Sep 27, 2011	116.48	118.72	114.80	115.43
1473	NYSE	OBE	Mon, Sep 26, 2011	111.30	113.40	108.36	113.05
1472	NYSE	OBE	Fri, Sep 23, 2011	110.60	112.91	109.90	110.53
1471	NYSE	OBE	Thu, Sep 22, 2011	113.26	113.40	109.97	111.58
1470	NYSE	OBE	Wed, Sep 21, 2011	122.29	123.69	118.02	118.30
1469	NYSE	OBE	Tue, Sep 20, 2011	125.65	126.07	122.50	123.13
1468	NYSE	OBE	Mon, Sep 19, 2011	125.23	126.08	123.20	125.02
1467	NYSE	OBE	Fri, Sep 16, 2011	127.26	128.59	125.79	127.96
1466	NYSE	OBE	Thu, Sep 15, 2011	124.67	126.91	123.62	126.42
1465	NYSE	OBE	Wed, Sep 14, 2011	120.47	124.11	119.28	122.71
1464	NYSE	OBE	Tue, Sep 13, 2011	121.45	122.15	119.70	120.33
1463	NYSE	OBE	Mon, Sep 12, 2011	120.19	121.73	118.65	120.68
1462	NYSE	OBE	Fri, Sep 9, 2011	124.04	124.53	120.75	121.45
1461	NYSE	OBE	Thu, Sep 8, 2011	126.42	128.45	125.72	126.42
1460	NYSE	OBE	Wed, Sep 7, 2011	126.28	126.98	125.09	126.91
1459	NYSE	OBE	Tue, Sep 6, 2011	121.38	124.39	119.35	124.25
1458	NYSE	OBE	Fri, Sep 2, 2011	126.42	127.47	123.76	124.74
1457	NYSE	OBE	Thu, Sep 1, 2011	131.60	132.23	128.66	129.08
1456	NYSE	OBE	Wed, Aug 31, 2011	130.69	132.29	129.78	131.11
1455	NYSE	OBE	Tue, Aug 30, 2011	128.52	131.11	127.97	129.92
1454	NYSE	OBE	Mon, Aug 29, 2011	125.86	128.94	125.65	128.52
1453	NYSE	OBE	Fri, Aug 26, 2011	122.15	125.72	120.40	122.92
1452	NYSE	OBE	Thu, Aug 25, 2011	126.84	126.91	122.43	123.20
1451	NYSE	OBE	Wed, Aug 24, 2011	124.95	127.19	123.69	125.23
1450	NYSE	OBE	Tue, Aug 23, 2011	122.85	125.09	121.80	124.67
1449	NYSE	OBE	Mon, Aug 22, 2011	127.54	128.10	121.17	121.59
1448	NYSE	OBE	Fri, Aug 19, 2011	127.61	129.99	123.20	124.32
1447	NYSE	OBE	Thu, Aug 18, 2011	135.66	135.94	128.10	129.50
1446	NYSE	OBE	Wed, Aug 17, 2011	139.65	142.94	138.32	138.60
1445	NYSE	OBE	Tue, Aug 16, 2011	141.68	142.17	138.04	138.25
1444	NYSE	OBE	Mon, Aug 15, 2011	140.49	145.32	140.49	143.57
1443	NYSE	OBE	Fri, Aug 12, 2011	143.92	143.92	139.16	139.72
1442	NYSE	OBE	Thu, Aug 11, 2011	134.47	141.89	131.67	140.70
1441	NYSE	OBE	Wed, Aug 10, 2011	133.56	133.91	127.47	132.16
1440	NYSE	OBE	Tue, Aug 9, 2011	125.44	131.46	123.97	131.32
1439	NYSE	OBE	Mon, Aug 8, 2011	126.77	129.29	123.69	124.60
1438	NYSE	OBE	Fri, Aug 5, 2011	140.07	141.75	135.66	136.92
1437	NYSE	OBE	Thu, Aug 4, 2011	145.67	146.65	139.30	140.42
1436	NYSE	OBE	Wed, Aug 3, 2011	149.24	150.16	146.72	148.61
1435	NYSE	OBE	Tue, Aug 2, 2011	154.70	155.42	150.01	150.22
1434	NYSE	OBE	Mon, Aug 1, 2011	157.71	158.90	154.63	156.03
1433	NYSE	OBE	Fri, Jul 29, 2011	154.98	157.29	154.42	156.17
1432	NYSE	OBE	Thu, Jul 28, 2011	154.70	157.61	154.42	156.73
1431	NYSE	OBE	Wed, Jul 27, 2011	156.66	157.22	154.35	155.82
1430	NYSE	OBE	Tue, Jul 26, 2011	158.13	158.20	156.73	156.73
1429	NYSE	OBE	Mon, Jul 25, 2011	156.10	159.25	155.82	157.99
1428	NYSE	OBE	Fri, Jul 22, 2011	160.37	160.58	156.66	157.22
1427	NYSE	OBE	Thu, Jul 21, 2011	159.46	161.77	159.19	160.23
1426	NYSE	OBE	Wed, Jul 20, 2011	158.27	159.04	157.29	158.41
1425	NYSE	OBE	Tue, Jul 19, 2011	156.66	158.48	156.52	157.85
1424	NYSE	OBE	Mon, Jul 18, 2011	156.45	157.01	154.00	155.40
1423	NYSE	OBE	Fri, Jul 15, 2011	156.80	158.41	156.38	157.71
1422	NYSE	OBE	Thu, Jul 14, 2011	159.04	159.32	154.84	155.33
1421	NYSE	OBE	Wed, Jul 13, 2011	157.15	161.91	156.73	158.20
1420	NYSE	OBE	Tue, Jul 12, 2011	157.92	158.55	156.80	157.01
1419	NYSE	OBE	Mon, Jul 11, 2011	161.91	162.44	158.27	159.04
1418	NYSE	OBE	Fri, Jul 8, 2011	163.10	164.71	162.96	163.73
1417	NYSE	OBE	Thu, Jul 7, 2011	163.73	165.97	163.03	165.34
1416	NYSE	OBE	Wed, Jul 6, 2011	162.82	163.24	160.44	161.35
1415	NYSE	OBE	Tue, Jul 5, 2011	164.50	165.97	163.17	163.52
1414	NYSE	OBE	Fri, Jul 1, 2011	160.72	163.03	158.55	162.61
1413	NYSE	OBE	Thu, Jun 30, 2011	159.88	163.66	159.88	161.56
1412	NYSE	OBE	Wed, Jun 29, 2011	159.04	160.72	156.45	159.32
1411	NYSE	OBE	Tue, Jun 28, 2011	154.70	157.36	154.42	156.73
1410	NYSE	OBE	Mon, Jun 27, 2011	154.98	156.45	153.86	155.19
1409	NYSE	OBE	Fri, Jun 24, 2011	157.71	158.13	155.05	155.54
1408	NYSE	OBE	Thu, Jun 23, 2011	158.34	158.48	155.33	158.13
1407	NYSE	OBE	Wed, Jun 22, 2011	162.47	163.94	160.09	160.44
1406	NYSE	OBE	Tue, Jun 21, 2011	160.65	164.08	160.65	162.47
1405	NYSE	OBE	Mon, Jun 20, 2011	159.18	159.81	158.06	159.11
1404	NYSE	OBE	Fri, Jun 17, 2011	159.25	161.00	158.48	159.67
1403	NYSE	OBE	Thu, Jun 16, 2011	159.67	161.56	158.62	159.11
1402	NYSE	OBE	Wed, Jun 15, 2011	162.40	163.38	158.69	160.37
1401	NYSE	OBE	Tue, Jun 14, 2011	163.38	166.32	162.68	163.59
1400	NYSE	OBE	Mon, Jun 13, 2011	165.13	165.48	160.23	162.05
1399	NYSE	OBE	Fri, Jun 10, 2011	167.30	168.21	164.92	166.04
1398	NYSE	OBE	Thu, Jun 9, 2011	168.35	169.05	166.11	168.00
1397	NYSE	OBE	Wed, Jun 8, 2011	169.26	171.01	166.81	168.00
1396	NYSE	OBE	Tue, Jun 7, 2011	170.80	172.69	169.40	169.61
1395	NYSE	OBE	Mon, Jun 6, 2011	176.26	177.45	169.96	170.66
1394	NYSE	OBE	Fri, Jun 3, 2011	176.12	179.00	175.21	177.31
1393	NYSE	OBE	Thu, Jun 2, 2011	177.03	179.55	176.47	179.27
1392	NYSE	OBE	Wed, Jun 1, 2011	180.81	182.40	176.75	177.10
1391	NYSE	OBE	Tue, May 31, 2011	181.58	181.93	179.27	181.44
1390	NYSE	OBE	Fri, May 27, 2011	178.64	181.58	178.29	178.99
1389	NYSE	OBE	Thu, May 26, 2011	178.22	178.85	176.61	178.64
1388	NYSE	OBE	Wed, May 25, 2011	175.28	179.06	175.00	178.22
1387	NYSE	OBE	Tue, May 24, 2011	175.77	177.80	174.02	176.19
1386	NYSE	OBE	Mon, May 23, 2011	174.58	175.49	172.97	174.37
1385	NYSE	OBE	Fri, May 20, 2011	176.96	179.20	174.30	177.87
1384	NYSE	OBE	Thu, May 19, 2011	179.76	180.60	176.61	177.31
1383	NYSE	OBE	Wed, May 18, 2011	176.96	181.72	176.75	179.41
1382	NYSE	OBE	Tue, May 17, 2011	175.84	178.53	174.65	177.10
1381	NYSE	OBE	Mon, May 16, 2011	178.92	182.21	176.96	178.01
1380	NYSE	OBE	Fri, May 13, 2011	176.40	182.00	175.91	181.30
1379	NYSE	OBE	Thu, May 12, 2011	173.53	178.22	171.92	176.89
1378	NYSE	OBE	Wed, May 11, 2011	181.72	181.72	174.30	175.77
1377	NYSE	OBE	Tue, May 10, 2011	180.53	183.75	179.76	182.42
1376	NYSE	OBE	Mon, May 9, 2011	174.51	181.51	173.25	180.95
1375	NYSE	OBE	Fri, May 6, 2011	167.02	176.75	167.02	174.37
1374	NYSE	OBE	Thu, May 5, 2011	161.56	167.86	158.55	165.06
1373	NYSE	OBE	Wed, May 4, 2011	169.54	169.68	163.94	164.71
1372	NYSE	OBE	Tue, May 3, 2011	176.68	176.75	169.54	170.59
1371	NYSE	OBE	Mon, May 2, 2011	179.20	182.63	176.61	176.89
1370	NYSE	OBE	Fri, Apr 29, 2011	177.73	179.77	177.38	179.27
1369	NYSE	OBE	Thu, Apr 28, 2011	175.91	178.92	175.14	178.22
1368	NYSE	OBE	Wed, Apr 27, 2011	176.89	177.59	173.39	176.33
1367	NYSE	OBE	Tue, Apr 26, 2011	177.10	177.87	175.70	177.45
1366	NYSE	OBE	Mon, Apr 25, 2011	178.85	179.90	176.40	176.75
1365	NYSE	OBE	Thu, Apr 21, 2011	181.93	183.05	178.85	179.20
1364	NYSE	OBE	Wed, Apr 20, 2011	178.85	181.16	177.52	180.74
1363	NYSE	OBE	Tue, Apr 19, 2011	178.15	178.85	175.84	176.68
1362	NYSE	OBE	Mon, Apr 18, 2011	180.81	180.81	177.24	178.85
1361	NYSE	OBE	Fri, Apr 15, 2011	179.83	184.38	179.69	182.56
1360	NYSE	OBE	Thu, Apr 14, 2011	180.88	182.63	179.69	180.88
1359	NYSE	OBE	Wed, Apr 13, 2011	183.75	187.53	182.35	182.63
1358	NYSE	OBE	Tue, Apr 12, 2011	188.51	189.00	181.23	182.98
1357	NYSE	OBE	Mon, Apr 11, 2011	195.93	196.00	189.35	190.96
1356	NYSE	OBE	Fri, Apr 8, 2011	194.18	196.77	193.90	196.07
1355	NYSE	OBE	Thu, Apr 7, 2011	193.41	195.65	190.75	192.92
1354	NYSE	OBE	Wed, Apr 6, 2011	195.79	197.47	192.22	193.55
1353	NYSE	OBE	Tue, Apr 5, 2011	194.95	196.00	194.81	195.37
1352	NYSE	OBE	Mon, Apr 4, 2011	194.18	196.21	194.11	194.95
1351	NYSE	OBE	Fri, Apr 1, 2011	194.88	196.21	194.39	195.02
1350	NYSE	OBE	Thu, Mar 31, 2011	195.86	196.77	193.27	193.90
1349	NYSE	OBE	Wed, Mar 30, 2011	193.20	195.79	192.92	194.74
1348	NYSE	OBE	Tue, Mar 29, 2011	194.60	195.09	191.59	192.43
1347	NYSE	OBE	Mon, Mar 28, 2011	194.39	198.24	194.32	195.58
1346	NYSE	OBE	Fri, Mar 25, 2011	194.46	196.70	193.83	194.39
1345	NYSE	OBE	Thu, Mar 24, 2011	193.27	196.35	191.59	195.09
1344	NYSE	OBE	Wed, Mar 23, 2011	192.43	193.62	191.18	193.06
1343	NYSE	OBE	Tue, Mar 22, 2011	192.78	194.11	192.21	193.27
1342	NYSE	OBE	Mon, Mar 21, 2011	195.09	195.44	192.79	193.13
1341	NYSE	OBE	Fri, Mar 18, 2011	192.01	193.76	189.77	191.73
1340	NYSE	OBE	Thu, Mar 17, 2011	185.92	192.99	185.92	191.03
1339	NYSE	OBE	Wed, Mar 16, 2011	182.77	188.44	181.02	183.54
1338	NYSE	OBE	Tue, Mar 15, 2011	176.12	185.36	170.17	184.24
1337	NYSE	OBE	Mon, Mar 14, 2011	188.09	190.40	185.92	188.79
1336	NYSE	OBE	Fri, Mar 11, 2011	179.83	191.45	179.13	189.56
1335	NYSE	OBE	Thu, Mar 10, 2011	186.97	188.37	182.07	187.04
1334	NYSE	OBE	Wed, Mar 9, 2011	194.53	195.30	191.31	191.52
1333	NYSE	OBE	Tue, Mar 8, 2011	196.14	196.21	192.85	194.95
1332	NYSE	OBE	Mon, Mar 7, 2011	200.48	200.90	195.23	196.21
1331	NYSE	OBE	Fri, Mar 4, 2011	198.10	199.99	197.82	199.85
1330	NYSE	OBE	Thu, Mar 3, 2011	197.89	198.94	195.79	197.89
1329	NYSE	OBE	Wed, Mar 2, 2011	199.57	201.25	198.17	198.66
1328	NYSE	OBE	Tue, Mar 1, 2011	201.04	202.23	197.82	198.94
1327	NYSE	OBE	Mon, Feb 28, 2011	199.64	202.86	198.31	202.30
1326	NYSE	OBE	Fri, Feb 25, 2011	195.58	200.34	194.46	199.78
1325	NYSE	OBE	Thu, Feb 24, 2011	199.08	199.50	195.09	195.79
1324	NYSE	OBE	Wed, Feb 23, 2011	192.29	198.03	191.94	197.40
1323	NYSE	OBE	Tue, Feb 22, 2011	189.42	192.99	187.81	192.43
1322	NYSE	OBE	Fri, Feb 18, 2011	190.05	190.47	186.34	187.25
1321	NYSE	OBE	Thu, Feb 17, 2011	187.95	191.10	186.41	188.79
1320	NYSE	OBE	Wed, Feb 16, 2011	190.26	190.61	186.27	187.95
1319	NYSE	OBE	Tue, Feb 15, 2011	190.19	191.10	187.88	188.86
1318	NYSE	OBE	Mon, Feb 14, 2011	188.02	191.73	187.81	191.10
1317	NYSE	OBE	Fri, Feb 11, 2011	183.75	189.81	183.12	187.46
1316	NYSE	OBE	Thu, Feb 10, 2011	179.20	184.80	179.20	184.10
1315	NYSE	OBE	Wed, Feb 9, 2011	182.49	182.91	179.41	179.90
1314	NYSE	OBE	Tue, Feb 8, 2011	184.45	185.15	180.53	182.56
1313	NYSE	OBE	Mon, Feb 7, 2011	188.86	189.77	185.15	185.64
1312	NYSE	OBE	Fri, Feb 4, 2011	189.21	191.17	186.69	188.30
1311	NYSE	OBE	Thu, Feb 3, 2011	189.49	191.66	187.88	189.14
1310	NYSE	OBE	Wed, Feb 2, 2011	190.40	192.57	187.18	189.49
1309	NYSE	OBE	Tue, Feb 1, 2011	192.78	194.95	189.56	191.87
1308	NYSE	OBE	Mon, Jan 31, 2011	187.32	192.78	187.18	192.43
1307	NYSE	OBE	Fri, Jan 28, 2011	186.48	187.60	184.45	187.18
1306	NYSE	OBE	Thu, Jan 27, 2011	184.38	187.67	183.82	187.53
1305	NYSE	OBE	Wed, Jan 26, 2011	181.09	185.08	180.25	184.66
1304	NYSE	OBE	Tue, Jan 25, 2011	180.53	181.58	179.55	181.37
1303	NYSE	OBE	Mon, Jan 24, 2011	183.33	183.47	180.88	182.49
1302	NYSE	OBE	Fri, Jan 21, 2011	180.18	185.92	178.43	184.94
1301	NYSE	OBE	Thu, Jan 20, 2011	175.49	180.04	173.18	179.41
1300	NYSE	OBE	Wed, Jan 19, 2011	178.50	179.76	176.89	178.50
1299	NYSE	OBE	Tue, Jan 18, 2011	177.59	181.51	176.33	180.25
1298	NYSE	OBE	Fri, Jan 14, 2011	178.50	180.04	177.94	179.69
1297	NYSE	OBE	Thu, Jan 13, 2011	178.15	179.90	176.60	178.64
1296	NYSE	OBE	Wed, Jan 12, 2011	174.09	178.15	173.53	177.94
1295	NYSE	OBE	Tue, Jan 11, 2011	169.54	173.74	169.54	173.60
1294	NYSE	OBE	Mon, Jan 10, 2011	170.87	171.57	168.98	169.54
1293	NYSE	OBE	Fri, Jan 7, 2011	171.92	173.04	169.75	171.43
1292	NYSE	OBE	Thu, Jan 6, 2011	172.13	172.83	170.87	171.36
1291	NYSE	OBE	Wed, Jan 5, 2011	170.94	173.17	169.19	172.20
1290	NYSE	OBE	Tue, Jan 4, 2011	172.20	173.88	168.42	171.71
1289	NYSE	OBE	Mon, Jan 3, 2011	167.65	174.16	167.65	172.62
1288	NYSE	OBE	Fri, Dec 31, 2010	167.44	169.40	167.16	167.44
1287	NYSE	OBE	Thu, Dec 30, 2010	169.26	170.10	167.51	167.86
1286	NYSE	OBE	Wed, Dec 29, 2010	167.30	170.31	167.02	169.89
1285	NYSE	OBE	Tue, Dec 28, 2010	168.00	168.70	167.86	168.21
1284	NYSE	OBE	Mon, Dec 27, 2010	168.00	168.95	167.02	168.00
1283	NYSE	OBE	Thu, Dec 23, 2010	165.41	169.40	164.92	168.98
1282	NYSE	OBE	Wed, Dec 22, 2010	162.19	166.53	161.21	166.04
1281	NYSE	OBE	Tue, Dec 21, 2010	161.42	162.26	161.00	161.84
1280	NYSE	OBE	Mon, Dec 20, 2010	161.28	162.68	160.51	162.26
1279	NYSE	OBE	Fri, Dec 17, 2010	159.88	163.10	157.36	162.68
1278	NYSE	OBE	Thu, Dec 16, 2010	160.65	160.65	156.73	158.76
1277	NYSE	OBE	Wed, Dec 15, 2010	159.88	162.26	159.53	160.93
1276	NYSE	OBE	Tue, Dec 14, 2010	156.10	162.26	155.96	160.86
1275	NYSE	OBE	Mon, Dec 13, 2010	156.45	158.34	155.47	156.59
1274	NYSE	OBE	Fri, Dec 10, 2010	153.23	156.17	153.09	155.89
1273	NYSE	OBE	Thu, Dec 9, 2010	155.12	155.12	153.09	153.58
1272	NYSE	OBE	Wed, Dec 8, 2010	153.02	155.61	152.63	154.56
1271	NYSE	OBE	Tue, Dec 7, 2010	153.72	154.00	151.34	153.16
1270	NYSE	OBE	Mon, Dec 6, 2010	152.95	154.35	151.76	152.74
1269	NYSE	OBE	Fri, Dec 3, 2010	155.12	156.10	153.24	154.49
1268	NYSE	OBE	Thu, Dec 2, 2010	155.68	157.36	154.70	156.73
1267	NYSE	OBE	Wed, Dec 1, 2010	152.67	155.19	152.60	154.28
1266	NYSE	OBE	Tue, Nov 30, 2010	151.62	153.23	150.64	151.48
1265	NYSE	OBE	Mon, Nov 29, 2010	151.76	155.12	150.29	154.28
1264	NYSE	OBE	Fri, Nov 26, 2010	153.37	155.26	152.71	152.81
1263	NYSE	OBE	Wed, Nov 24, 2010	154.00	157.36	154.00	157.22
1262	NYSE	OBE	Tue, Nov 23, 2010	154.07	154.35	150.43	153.16
1261	NYSE	OBE	Mon, Nov 22, 2010	154.42	156.59	153.51	155.96
1260	NYSE	OBE	Fri, Nov 19, 2010	155.54	156.66	154.07	155.82
1259	NYSE	OBE	Thu, Nov 18, 2010	154.49	157.22	153.72	156.45
1258	NYSE	OBE	Wed, Nov 17, 2010	149.87	154.00	149.38	153.02
1257	NYSE	OBE	Tue, Nov 16, 2010	152.11	152.74	148.96	151.13
1256	NYSE	OBE	Mon, Nov 15, 2010	154.98	157.50	154.63	155.05
1255	NYSE	OBE	Fri, Nov 12, 2010	156.94	157.29	152.46	155.26
1254	NYSE	OBE	Thu, Nov 11, 2010	159.60	160.23	158.13	158.97
1253	NYSE	OBE	Wed, Nov 10, 2010	161.07	161.63	157.22	161.00
1252	NYSE	OBE	Tue, Nov 9, 2010	162.47	164.29	160.23	161.28
1251	NYSE	OBE	Mon, Nov 8, 2010	163.45	164.50	160.09	161.77
1250	NYSE	OBE	Fri, Nov 5, 2010	166.11	167.65	163.52	165.06
1249	NYSE	OBE	Thu, Nov 4, 2010	164.08	167.30	163.59	166.95
1248	NYSE	OBE	Wed, Nov 3, 2010	161.00	162.26	157.71	162.05
1247	NYSE	OBE	Tue, Nov 2, 2010	162.40	162.54	160.16	160.86
1246	NYSE	OBE	Mon, Nov 1, 2010	160.09	162.05	159.46	161.35
1245	NYSE	OBE	Fri, Oct 29, 2010	157.85	159.60	157.79	159.60
1244	NYSE	OBE	Thu, Oct 28, 2010	159.95	160.09	158.20	158.90
1243	NYSE	OBE	Wed, Oct 27, 2010	157.50	159.88	156.38	159.60
1242	NYSE	OBE	Tue, Oct 26, 2010	156.45	159.95	156.31	159.25
1241	NYSE	OBE	Mon, Oct 25, 2010	159.32	160.23	157.57	157.99
1240	NYSE	OBE	Fri, Oct 22, 2010	157.85	158.55	156.52	158.13
1239	NYSE	OBE	Thu, Oct 21, 2010	156.87	159.53	156.73	157.71
1238	NYSE	OBE	Wed, Oct 20, 2010	152.74	157.01	151.06	156.59
1237	NYSE	OBE	Tue, Oct 19, 2010	155.40	158.41	152.81	154.84
1236	NYSE	OBE	Mon, Oct 18, 2010	156.59	159.88	155.40	158.83
1235	NYSE	OBE	Fri, Oct 15, 2010	156.94	158.34	155.75	157.57
1234	NYSE	OBE	Thu, Oct 14, 2010	157.43	158.76	156.52	157.01
1233	NYSE	OBE	Wed, Oct 13, 2010	154.00	158.69	153.72	157.64
1232	NYSE	OBE	Tue, Oct 12, 2010	149.87	153.65	149.17	153.44
1231	NYSE	OBE	Mon, Oct 11, 2010	149.87	150.85	147.77	150.57
1230	NYSE	OBE	Fri, Oct 8, 2010	144.34	151.90	142.94	151.83
1229	NYSE	OBE	Thu, Oct 7, 2010	143.29	144.48	141.19	144.34
1228	NYSE	OBE	Wed, Oct 6, 2010	143.22	144.48	142.39	143.43
1227	NYSE	OBE	Tue, Oct 5, 2010	142.31	143.50	141.33	143.15
1226	NYSE	OBE	Mon, Oct 4, 2010	141.54	142.10	140.18	141.33
1225	NYSE	OBE	Fri, Oct 1, 2010	141.40	142.80	139.86	142.31
1224	NYSE	OBE	Thu, Sep 30, 2010	140.70	142.31	139.58	140.49
1223	NYSE	OBE	Wed, Sep 29, 2010	137.48	140.98	137.20	139.51
1222	NYSE	OBE	Tue, Sep 28, 2010	134.54	136.99	133.42	136.71
1221	NYSE	OBE	Mon, Sep 27, 2010	134.19	136.15	133.77	135.17
1220	NYSE	OBE	Fri, Sep 24, 2010	132.58	134.68	132.02	134.33
1219	NYSE	OBE	Thu, Sep 23, 2010	131.46	133.14	130.27	131.32
1218	NYSE	OBE	Wed, Sep 22, 2010	133.56	134.82	132.10	132.58
1217	NYSE	OBE	Tue, Sep 21, 2010	133.56	135.10	132.23	134.12
1216	NYSE	OBE	Mon, Sep 20, 2010	131.39	133.77	130.55	133.14
1215	NYSE	OBE	Fri, Sep 17, 2010	131.60	132.37	130.20	132.09
1214	NYSE	OBE	Thu, Sep 16, 2010	130.83	132.23	130.34	131.18
1213	NYSE	OBE	Wed, Sep 15, 2010	130.06	131.60	129.85	131.53
1212	NYSE	OBE	Tue, Sep 14, 2010	131.53	132.93	130.06	130.34
1211	NYSE	OBE	Mon, Sep 13, 2010	133.70	134.05	131.60	132.23
1210	NYSE	OBE	Fri, Sep 10, 2010	131.18	133.98	130.97	132.72
1209	NYSE	OBE	Thu, Sep 9, 2010	124.18	132.16	123.97	131.04
1208	NYSE	OBE	Wed, Sep 8, 2010	129.43	130.20	128.17	128.31
1207	NYSE	OBE	Tue, Sep 7, 2010	131.32	131.74	128.03	128.73
1206	NYSE	OBE	Fri, Sep 3, 2010	131.32	133.56	131.32	131.95
1205	NYSE	OBE	Thu, Sep 2, 2010	130.97	131.39	129.57	130.20
1204	NYSE	OBE	Wed, Sep 1, 2010	133.00	133.70	130.34	130.76
1203	NYSE	OBE	Tue, Aug 31, 2010	132.44	133.70	130.90	131.46
1202	NYSE	OBE	Mon, Aug 30, 2010	134.54	135.66	133.21	133.70
1201	NYSE	OBE	Fri, Aug 27, 2010	133.63	135.94	131.39	135.52
1200	NYSE	OBE	Thu, Aug 26, 2010	135.73	135.94	132.58	133.56
1199	NYSE	OBE	Wed, Aug 25, 2010	133.84	134.19	131.25	133.91
1198	NYSE	OBE	Tue, Aug 24, 2010	134.12	137.69	133.91	135.24
1197	NYSE	OBE	Mon, Aug 23, 2010	136.92	137.20	134.40	135.73
1196	NYSE	OBE	Fri, Aug 20, 2010	135.59	136.61	135.03	136.43
1195	NYSE	OBE	Thu, Aug 19, 2010	137.27	138.82	136.22	136.85
1194	NYSE	OBE	Wed, Aug 18, 2010	136.85	138.88	136.85	138.25
1193	NYSE	OBE	Tue, Aug 17, 2010	136.99	138.81	136.85	138.04
1192	NYSE	OBE	Mon, Aug 16, 2010	133.70	136.29	132.51	136.01
1191	NYSE	OBE	Fri, Aug 13, 2010	133.00	134.40	132.37	133.98
1190	NYSE	OBE	Thu, Aug 12, 2010	134.05	134.40	132.58	132.79
1189	NYSE	OBE	Wed, Aug 11, 2010	136.92	136.92	134.40	134.96
1188	NYSE	OBE	Tue, Aug 10, 2010	137.90	139.86	136.81	138.25
1187	NYSE	OBE	Mon, Aug 9, 2010	137.34	139.65	136.78	139.65
1186	NYSE	OBE	Fri, Aug 6, 2010	138.11	138.81	135.38	136.99
1185	NYSE	OBE	Thu, Aug 5, 2010	138.81	140.35	138.53	139.37
1184	NYSE	OBE	Wed, Aug 4, 2010	139.65	140.63	138.67	138.67
1183	NYSE	OBE	Tue, Aug 3, 2010	137.90	139.58	137.90	138.88
1182	NYSE	OBE	Mon, Aug 2, 2010	137.34	138.88	136.85	138.32
1181	NYSE	OBE	Fri, Jul 30, 2010	136.08	137.41	135.18	135.73
1180	NYSE	OBE	Thu, Jul 29, 2010	137.76	139.65	136.22	136.57
1179	NYSE	OBE	Wed, Jul 28, 2010	139.02	139.72	137.20	137.62
1178	NYSE	OBE	Tue, Jul 27, 2010	141.96	142.45	139.51	139.93
1177	NYSE	OBE	Mon, Jul 26, 2010	139.30	140.56	138.67	140.56
1176	NYSE	OBE	Fri, Jul 23, 2010	137.69	139.37	136.82	138.46
1175	NYSE	OBE	Thu, Jul 22, 2010	136.78	138.81	136.78	138.04
1174	NYSE	OBE	Wed, Jul 21, 2010	137.34	137.48	134.05	135.45
1173	NYSE	OBE	Tue, Jul 20, 2010	133.14	136.64	132.79	136.57
1172	NYSE	OBE	Mon, Jul 19, 2010	136.64	136.64	132.59	133.70
1171	NYSE	OBE	Fri, Jul 16, 2010	138.11	138.32	134.33	134.89
1170	NYSE	OBE	Thu, Jul 15, 2010	140.49	140.49	135.66	139.37
1169	NYSE	OBE	Wed, Jul 14, 2010	140.00	141.75	139.02	140.21
1168	NYSE	OBE	Tue, Jul 13, 2010	140.56	141.75	139.23	140.00
1167	NYSE	OBE	Mon, Jul 12, 2010	138.67	139.51	137.55	139.37
1166	NYSE	OBE	Fri, Jul 9, 2010	139.16	139.30	137.06	138.67
1165	NYSE	OBE	Thu, Jul 8, 2010	139.30	139.58	135.31	137.62
1164	NYSE	OBE	Wed, Jul 7, 2010	135.10	137.76	134.96	137.13
1163	NYSE	OBE	Tue, Jul 6, 2010	134.61	137.69	132.44	135.45
1162	NYSE	OBE	Fri, Jul 2, 2010	136.99	138.25	134.19	134.75
1161	NYSE	OBE	Thu, Jul 1, 2010	133.14	137.20	131.81	137.20
1160	NYSE	OBE	Wed, Jun 30, 2010	133.49	135.10	132.02	133.14
1159	NYSE	OBE	Tue, Jun 29, 2010	136.71	136.78	133.14	133.56
1158	NYSE	OBE	Mon, Jun 28, 2010	143.99	143.99	139.16	140.07
1157	NYSE	OBE	Fri, Jun 25, 2010	140.35	144.20	140.00	143.85
1156	NYSE	OBE	Thu, Jun 24, 2010	141.96	142.80	140.00	140.21
1155	NYSE	OBE	Wed, Jun 23, 2010	142.80	143.71	140.07	142.87
1154	NYSE	OBE	Tue, Jun 22, 2010	146.93	147.35	142.87	143.08
1153	NYSE	OBE	Mon, Jun 21, 2010	147.07	150.43	145.46	146.65
1152	NYSE	OBE	Fri, Jun 18, 2010	145.32	146.86	144.62	146.44
1151	NYSE	OBE	Thu, Jun 17, 2010	145.39	147.00	144.13	145.39
1150	NYSE	OBE	Wed, Jun 16, 2010	144.13	146.23	143.15	145.60
1149	NYSE	OBE	Tue, Jun 15, 2010	140.14	144.97	140.14	144.55
1148	NYSE	OBE	Mon, Jun 14, 2010	138.95	141.96	138.88	139.23
1147	NYSE	OBE	Fri, Jun 11, 2010	135.31	138.60	134.82	136.92
1146	NYSE	OBE	Thu, Jun 10, 2010	133.70	136.50	133.70	136.36
1145	NYSE	OBE	Wed, Jun 9, 2010	133.21	135.38	130.83	131.32
1144	NYSE	OBE	Tue, Jun 8, 2010	131.74	133.70	128.52	131.11
1143	NYSE	OBE	Mon, Jun 7, 2010	133.21	135.38	130.83	131.60
1142	NYSE	OBE	Fri, Jun 4, 2010	137.62	140.42	132.37	133.07
1141	NYSE	OBE	Thu, Jun 3, 2010	139.37	141.19	137.41	140.28
1140	NYSE	OBE	Wed, Jun 2, 2010	133.91	138.81	133.42	138.81
1139	NYSE	OBE	Tue, Jun 1, 2010	133.70	135.80	133.00	133.21
1138	NYSE	OBE	Fri, May 28, 2010	135.87	137.06	133.77	134.40
1137	NYSE	OBE	Thu, May 27, 2010	132.44	135.03	132.37	134.75
1136	NYSE	OBE	Wed, May 26, 2010	129.85	130.97	128.45	128.94
1135	NYSE	OBE	Tue, May 25, 2010	121.87	127.82	121.87	127.54
1134	NYSE	OBE	Mon, May 24, 2010	130.55	131.32	128.24	128.31
1133	NYSE	OBE	Fri, May 21, 2010	124.25	130.41	121.80	130.20
1132	NYSE	OBE	Thu, May 20, 2010	128.17	130.70	127.68	128.10
1131	NYSE	OBE	Wed, May 19, 2010	134.96	135.87	131.39	133.84
1130	NYSE	OBE	Tue, May 18, 2010	138.53	139.02	134.75	135.59
1129	NYSE	OBE	Mon, May 17, 2010	137.20	137.48	133.70	135.59
1128	NYSE	OBE	Fri, May 14, 2010	137.62	137.83	134.40	137.48
1127	NYSE	OBE	Thu, May 13, 2010	136.99	141.82	136.99	138.25
1126	NYSE	OBE	Wed, May 12, 2010	130.69	133.98	130.55	133.35
1125	NYSE	OBE	Tue, May 11, 2010	129.57	133.98	129.15	130.13
1124	NYSE	OBE	Mon, May 10, 2010	131.81	132.86	128.94	131.18
1123	NYSE	OBE	Fri, May 7, 2010	125.44	127.33	122.64	124.88
1122	NYSE	OBE	Thu, May 6, 2010	126.49	130.62	115.50	125.44
1121	NYSE	OBE	Wed, May 5, 2010	131.46	133.49	112.00	129.85
1120	NYSE	OBE	Tue, May 4, 2010	139.02	139.58	134.12	135.52
1119	NYSE	OBE	Mon, May 3, 2010	141.19	142.23	139.51	141.12
1118	NYSE	OBE	Fri, Apr 30, 2010	143.43	143.43	140.42	140.49
1117	NYSE	OBE	Thu, Apr 29, 2010	142.45	142.87	140.21	140.98
1116	NYSE	OBE	Wed, Apr 28, 2010	143.08	143.28	140.35	141.47
1115	NYSE	OBE	Tue, Apr 27, 2010	145.88	148.66	141.82	142.24
1114	NYSE	OBE	Mon, Apr 26, 2010	147.07	148.05	145.81	146.23
1113	NYSE	OBE	Fri, Apr 23, 2010	144.41	146.93	143.01	146.86
1112	NYSE	OBE	Thu, Apr 22, 2010	142.31	145.11	142.03	144.34
1111	NYSE	OBE	Wed, Apr 21, 2010	145.04	145.60	141.82	143.22
1110	NYSE	OBE	Tue, Apr 20, 2010	142.03	145.18	141.96	144.83
1109	NYSE	OBE	Mon, Apr 19, 2010	137.55	141.05	136.64	140.28
1108	NYSE	OBE	Fri, Apr 16, 2010	142.80	143.36	136.92	140.28
1107	NYSE	OBE	Thu, Apr 15, 2010	145.39	146.65	143.15	143.50
1106	NYSE	OBE	Wed, Apr 14, 2010	146.02	146.65	144.41	145.81
1105	NYSE	OBE	Tue, Apr 13, 2010	146.93	146.93	142.59	145.53
1104	NYSE	OBE	Mon, Apr 12, 2010	147.56	149.59	147.14	147.42
1103	NYSE	OBE	Fri, Apr 9, 2010	151.20	151.20	147.14	148.12
1102	NYSE	OBE	Thu, Apr 8, 2010	150.36	150.78	148.68	150.22
1101	NYSE	OBE	Wed, Apr 7, 2010	152.95	153.58	150.15	151.55
1100	NYSE	OBE	Tue, Apr 6, 2010	154.70	156.24	152.95	154.07
1099	NYSE	OBE	Mon, Apr 5, 2010	151.76	155.26	151.48	155.05
1098	NYSE	OBE	Thu, Apr 1, 2010	149.03	151.55	148.96	150.99
1097	NYSE	OBE	Wed, Mar 31, 2010	146.65	148.75	146.48	147.84
1096	NYSE	OBE	Tue, Mar 30, 2010	147.21	148.89	146.44	146.72
1095	NYSE	OBE	Mon, Mar 29, 2010	147.63	148.33	146.58	147.21
1094	NYSE	OBE	Fri, Mar 26, 2010	146.72	147.98	146.16	147.35
1093	NYSE	OBE	Thu, Mar 25, 2010	149.38	150.29	145.88	145.88
1092	NYSE	OBE	Wed, Mar 24, 2010	147.63	149.87	147.63	148.40
1091	NYSE	OBE	Tue, Mar 23, 2010	147.07	149.84	147.07	149.31
1090	NYSE	OBE	Mon, Mar 22, 2010	146.02	147.63	140.49	146.86
1089	NYSE	OBE	Fri, Mar 19, 2010	149.66	150.57	147.15	148.26
1088	NYSE	OBE	Thu, Mar 18, 2010	152.25	152.67	148.75	150.01
1087	NYSE	OBE	Wed, Mar 17, 2010	150.99	152.04	150.50	151.27
1086	NYSE	OBE	Tue, Mar 16, 2010	149.38	150.43	147.70	150.15
1085	NYSE	OBE	Mon, Mar 15, 2010	149.52	150.22	145.81	147.77
1084	NYSE	OBE	Fri, Mar 12, 2010	151.55	152.67	149.87	150.71
1083	NYSE	OBE	Thu, Mar 11, 2010	150.22	151.90	149.87	150.99
1082	NYSE	OBE	Wed, Mar 10, 2010	146.79	151.55	146.65	151.48
1081	NYSE	OBE	Tue, Mar 9, 2010	146.79	148.40	146.09	147.14
1080	NYSE	OBE	Mon, Mar 8, 2010	148.19	149.52	146.58	147.42
1079	NYSE	OBE	Fri, Mar 5, 2010	146.30	148.61	145.25	147.35
1078	NYSE	OBE	Thu, Mar 4, 2010	146.93	147.28	143.15	144.41
1077	NYSE	OBE	Wed, Mar 3, 2010	146.79	148.40	146.16	146.44
1076	NYSE	OBE	Tue, Mar 2, 2010	148.54	148.61	146.59	146.86
1075	NYSE	OBE	Mon, Mar 1, 2010	143.64	148.02	143.64	147.00
1074	NYSE	OBE	Fri, Feb 26, 2010	141.54	143.57	140.00	143.01
1073	NYSE	OBE	Thu, Feb 25, 2010	136.85	141.05	135.38	140.98
1072	NYSE	OBE	Wed, Feb 24, 2010	138.53	139.23	137.20	138.88
1071	NYSE	OBE	Tue, Feb 23, 2010	137.62	139.30	134.96	138.32
1070	NYSE	OBE	Mon, Feb 22, 2010	138.53	139.30	137.20	138.39
1069	NYSE	OBE	Fri, Feb 19, 2010	134.68	137.76	133.98	136.92
1068	NYSE	OBE	Thu, Feb 18, 2010	131.46	135.87	131.46	135.66
1067	NYSE	OBE	Wed, Feb 17, 2010	130.48	132.65	130.48	132.30
1066	NYSE	OBE	Tue, Feb 16, 2010	128.24	131.25	128.24	130.76
1065	NYSE	OBE	Fri, Feb 12, 2010	124.88	127.75	124.60	127.61
1064	NYSE	OBE	Thu, Feb 11, 2010	122.50	127.19	122.36	127.19
1063	NYSE	OBE	Wed, Feb 10, 2010	122.43	122.92	120.40	122.36
1062	NYSE	OBE	Tue, Feb 9, 2010	120.75	123.20	120.68	122.01
1061	NYSE	OBE	Mon, Feb 8, 2010	121.80	122.50	119.28	119.28
1060	NYSE	OBE	Fri, Feb 5, 2010	122.50	123.06	118.30	122.36
1059	NYSE	OBE	Thu, Feb 4, 2010	123.83	124.81	120.96	122.57
1058	NYSE	OBE	Wed, Feb 3, 2010	124.74	125.30	123.76	125.16
1057	NYSE	OBE	Tue, Feb 2, 2010	121.45	125.79	120.40	124.88
1056	NYSE	OBE	Mon, Feb 1, 2010	115.78	121.45	115.78	121.31
1055	NYSE	OBE	Fri, Jan 29, 2010	117.11	118.37	114.10	115.01
1054	NYSE	OBE	Thu, Jan 28, 2010	118.72	119.63	115.64	116.34
1053	NYSE	OBE	Wed, Jan 27, 2010	118.51	119.28	117.04	118.02
1052	NYSE	OBE	Tue, Jan 26, 2010	120.19	120.68	119.07	119.35
1051	NYSE	OBE	Mon, Jan 25, 2010	119.77	122.21	119.77	121.10
1050	NYSE	OBE	Fri, Jan 22, 2010	120.54	121.52	117.11	119.77
1049	NYSE	OBE	Thu, Jan 21, 2010	126.98	126.98	120.40	120.54
1048	NYSE	OBE	Wed, Jan 20, 2010	125.72	126.91	125.30	126.84
1047	NYSE	OBE	Tue, Jan 19, 2010	126.49	128.38	126.00	128.38
1046	NYSE	OBE	Fri, Jan 15, 2010	126.77	127.19	125.02	126.56
1045	NYSE	OBE	Thu, Jan 14, 2010	126.07	128.10	126.00	126.77
1044	NYSE	OBE	Wed, Jan 13, 2010	126.28	127.68	124.11	126.21
1043	NYSE	OBE	Tue, Jan 12, 2010	129.57	129.85	125.79	126.28
1042	NYSE	OBE	Mon, Jan 11, 2010	131.95	132.14	129.08	130.97
1041	NYSE	OBE	Fri, Jan 8, 2010	129.57	131.04	129.08	130.62
1040	NYSE	OBE	Thu, Jan 7, 2010	130.76	131.39	128.38	130.48
1039	NYSE	OBE	Wed, Jan 6, 2010	128.31	131.04	128.03	130.90
1038	NYSE	OBE	Tue, Jan 5, 2010	127.33	127.89	126.63	127.68
1037	NYSE	OBE	Mon, Jan 4, 2010	124.95	127.47	124.95	126.70
1036	NYSE	OBE	Thu, Dec 31, 2009	124.74	125.09	123.20	123.20
1035	NYSE	OBE	Wed, Dec 30, 2009	125.30	125.30	123.06	124.67
1034	NYSE	OBE	Tue, Dec 29, 2009	126.70	127.26	125.09	125.23
1033	NYSE	OBE	Mon, Dec 28, 2009	126.63	126.98	125.72	126.84
1032	NYSE	OBE	Thu, Dec 24, 2009	126.00	126.56	125.65	126.14
1031	NYSE	OBE	Wed, Dec 23, 2009	124.60	126.49	124.32	125.58
1030	NYSE	OBE	Tue, Dec 22, 2009	122.71	124.25	122.64	124.11
1029	NYSE	OBE	Mon, Dec 21, 2009	122.71	124.25	122.50	122.78
1028	NYSE	OBE	Fri, Dec 18, 2009	122.57	123.55	121.87	122.50
1027	NYSE	OBE	Thu, Dec 17, 2009	122.99	123.48	121.18	121.73
1026	NYSE	OBE	Wed, Dec 16, 2009	122.43	124.67	122.36	123.13
1025	NYSE	OBE	Tue, Dec 15, 2009	120.68	121.38	119.91	121.03
1024	NYSE	OBE	Mon, Dec 14, 2009	117.95	120.47	117.25	120.26
1023	NYSE	OBE	Fri, Dec 11, 2009	117.81	118.23	116.20	117.32
1022	NYSE	OBE	Thu, Dec 10, 2009	117.67	118.58	116.55	117.46
1021	NYSE	OBE	Wed, Dec 9, 2009	117.04	117.32	115.36	116.76
1020	NYSE	OBE	Tue, Dec 8, 2009	118.30	118.72	115.01	116.48
1019	NYSE	OBE	Mon, Dec 7, 2009	121.03	122.43	119.14	119.28
1018	NYSE	OBE	Fri, Dec 4, 2009	123.27	124.95	120.89	121.03
1017	NYSE	OBE	Thu, Dec 3, 2009	123.97	124.88	121.87	122.08
1016	NYSE	OBE	Wed, Dec 2, 2009	125.30	125.55	123.41	123.90
1015	NYSE	OBE	Tue, Dec 1, 2009	123.83	126.84	123.83	125.02
1014	NYSE	OBE	Mon, Nov 30, 2009	124.39	125.51	122.08	122.99
1013	NYSE	OBE	Fri, Nov 27, 2009	122.19	126.00	119.91	124.25
1012	NYSE	OBE	Wed, Nov 25, 2009	127.54	129.36	126.49	129.08
1011	NYSE	OBE	Tue, Nov 24, 2009	127.61	127.61	125.79	127.47
1010	NYSE	OBE	Mon, Nov 23, 2009	125.02	127.75	125.02	127.61
1009	NYSE	OBE	Fri, Nov 20, 2009	123.41	124.25	122.22	122.57
1008	NYSE	OBE	Thu, Nov 19, 2009	125.93	126.21	124.25	125.09
1007	NYSE	OBE	Wed, Nov 18, 2009	127.47	128.03	125.30	126.21
1006	NYSE	OBE	Tue, Nov 17, 2009	125.51	127.05	124.95	126.98
1005	NYSE	OBE	Mon, Nov 16, 2009	126.28	127.40	125.65	126.35
1004	NYSE	OBE	Fri, Nov 13, 2009	122.92	125.02	121.80	124.95
1003	NYSE	OBE	Thu, Nov 12, 2009	122.57	124.25	121.17	122.50
1002	NYSE	OBE	Wed, Nov 11, 2009	125.44	126.28	123.06	123.34
1001	NYSE	OBE	Tue, Nov 10, 2009	124.25	125.58	123.55	124.32
1000	NYSE	OBE	Mon, Nov 9, 2009	124.25	126.00	123.83	124.95
999	NYSE	OBE	Fri, Nov 6, 2009	119.63	123.34	119.56	120.68
998	NYSE	OBE	Thu, Nov 5, 2009	120.89	123.41	120.19	123.06
997	NYSE	OBE	Wed, Nov 4, 2009	120.05	123.41	119.21	122.50
996	NYSE	OBE	Tue, Nov 3, 2009	115.43	119.00	113.89	118.16
995	NYSE	OBE	Mon, Nov 2, 2009	115.99	118.79	113.89	115.99
994	NYSE	OBE	Fri, Oct 30, 2009	117.11	118.37	113.26	115.15
993	NYSE	OBE	Thu, Oct 29, 2009	113.54	118.93	113.54	118.93
992	NYSE	OBE	Wed, Oct 28, 2009	118.44	119.49	112.21	112.56
991	NYSE	OBE	Tue, Oct 27, 2009	121.10	122.50	118.44	121.10
990	NYSE	OBE	Mon, Oct 26, 2009	124.60	125.86	119.70	120.61
989	NYSE	OBE	Fri, Oct 23, 2009	127.26	127.68	123.06	123.69
988	NYSE	OBE	Thu, Oct 22, 2009	117.32	127.33	116.90	127.19
987	NYSE	OBE	Wed, Oct 21, 2009	117.67	120.12	116.20	116.69
986	NYSE	OBE	Tue, Oct 20, 2009	118.16	118.93	115.50	116.83
985	NYSE	OBE	Mon, Oct 19, 2009	116.90	118.44	115.92	117.60
984	NYSE	OBE	Fri, Oct 16, 2009	117.32	117.32	113.68	115.71
983	NYSE	OBE	Thu, Oct 15, 2009	114.10	117.74	114.03	117.46
982	NYSE	OBE	Wed, Oct 14, 2009	114.45	115.36	113.54	114.73
981	NYSE	OBE	Tue, Oct 13, 2009	113.40	113.75	111.58	113.54
980	NYSE	OBE	Mon, Oct 12, 2009	112.07	113.68	111.79	112.28
979	NYSE	OBE	Fri, Oct 9, 2009	110.46	111.93	109.83	110.81
978	NYSE	OBE	Thu, Oct 8, 2009	108.99	111.86	108.43	111.30
977	NYSE	OBE	Wed, Oct 7, 2009	109.34	109.76	107.10	108.15
976	NYSE	OBE	Tue, Oct 6, 2009	109.83	111.65	107.94	109.62
975	NYSE	OBE	Mon, Oct 5, 2009	104.37	107.73	103.74	107.73
974	NYSE	OBE	Fri, Oct 2, 2009	103.60	105.91	98.49	104.79
973	NYSE	OBE	Thu, Oct 1, 2009	109.97	111.58	105.42	105.42
972	NYSE	OBE	Wed, Sep 30, 2009	108.85	110.88	106.61	110.88
971	NYSE	OBE	Tue, Sep 29, 2009	108.36	108.36	106.40	107.87
970	NYSE	OBE	Mon, Sep 28, 2009	107.10	108.85	105.70	108.36
969	NYSE	OBE	Fri, Sep 25, 2009	102.69	107.38	102.69	107.03
968	NYSE	OBE	Thu, Sep 24, 2009	104.09	104.72	101.29	103.88
967	NYSE	OBE	Wed, Sep 23, 2009	103.53	106.33	102.13	104.58
966	NYSE	OBE	Tue, Sep 22, 2009	100.17	103.25	100.10	103.18
965	NYSE	OBE	Mon, Sep 21, 2009	99.26	99.26	97.65	98.56
964	NYSE	OBE	Fri, Sep 18, 2009	99.82	101.22	98.91	100.94
963	NYSE	OBE	Thu, Sep 17, 2009	99.89	101.57	98.28	99.75
962	NYSE	OBE	Wed, Sep 16, 2009	99.82	101.08	99.82	100.45
961	NYSE	OBE	Tue, Sep 15, 2009	96.18	99.89	95.90	99.75
960	NYSE	OBE	Mon, Sep 14, 2009	92.05	95.62	91.14	95.41
959	NYSE	OBE	Fri, Sep 11, 2009	93.59	94.50	92.12	93.10
958	NYSE	OBE	Thu, Sep 10, 2009	92.19	93.52	91.49	93.45
957	NYSE	OBE	Wed, Sep 9, 2009	91.70	92.40	91.00	92.12
956	NYSE	OBE	Tue, Sep 8, 2009	92.12	92.26	91.00	91.63
955	NYSE	OBE	Fri, Sep 4, 2009	87.08	89.46	87.08	89.39
954	NYSE	OBE	Thu, Sep 3, 2009	86.80	88.13	86.73	86.94
953	NYSE	OBE	Wed, Sep 2, 2009	87.22	87.36	85.96	86.45
952	NYSE	OBE	Tue, Sep 1, 2009	89.25	90.09	87.22	87.78
951	NYSE	OBE	Mon, Aug 31, 2009	89.81	89.95	88.48	89.81
950	NYSE	OBE	Fri, Aug 28, 2009	92.05	92.54	90.72	91.35
949	NYSE	OBE	Thu, Aug 27, 2009	91.42	92.19	89.25	91.63
948	NYSE	OBE	Wed, Aug 26, 2009	93.03	93.59	92.05	92.61
947	NYSE	OBE	Tue, Aug 25, 2009	93.87	94.78	92.61	93.10
946	NYSE	OBE	Mon, Aug 24, 2009	93.87	94.50	92.96	93.66
945	NYSE	OBE	Fri, Aug 21, 2009	92.05	93.10	91.56	92.82
944	NYSE	OBE	Thu, Aug 20, 2009	90.51	91.76	90.44	90.86
943	NYSE	OBE	Wed, Aug 19, 2009	88.48	91.84	88.41	91.07
942	NYSE	OBE	Tue, Aug 18, 2009	88.27	90.58	88.27	90.23
941	NYSE	OBE	Mon, Aug 17, 2009	90.09	90.09	86.80	87.92
940	NYSE	OBE	Fri, Aug 14, 2009	94.85	94.85	91.63	92.89
939	NYSE	OBE	Thu, Aug 13, 2009	93.73	95.76	92.75	94.92
938	NYSE	OBE	Wed, Aug 12, 2009	90.30	93.59	90.23	92.68
937	NYSE	OBE	Tue, Aug 11, 2009	91.70	92.33	90.09	90.58
936	NYSE	OBE	Mon, Aug 10, 2009	93.73	93.80	92.19	92.82
935	NYSE	OBE	Fri, Aug 7, 2009	94.50	94.99	92.40	92.89
934	NYSE	OBE	Thu, Aug 6, 2009	94.85	95.06	91.98	93.38
933	NYSE	OBE	Wed, Aug 5, 2009	95.62	95.62	92.96	94.15
932	NYSE	OBE	Tue, Aug 4, 2009	93.52	95.62	92.33	95.06
931	NYSE	OBE	Mon, Aug 3, 2009	92.61	95.27	92.54	95.06
930	NYSE	OBE	Fri, Jul 31, 2009	90.93	92.05	89.81	91.49
929	NYSE	OBE	Thu, Jul 30, 2009	91.63	92.26	90.58	91.00
928	NYSE	OBE	Wed, Jul 29, 2009	92.26	92.75	89.11	90.02
927	NYSE	OBE	Tue, Jul 28, 2009	95.20	96.46	93.24	94.78
926	NYSE	OBE	Mon, Jul 27, 2009	94.36	95.97	94.01	95.83
925	NYSE	OBE	Fri, Jul 24, 2009	92.12	94.08	92.12	93.94
924	NYSE	OBE	Thu, Jul 23, 2009	89.11	93.94	88.97	92.61
923	NYSE	OBE	Wed, Jul 22, 2009	87.99	90.37	87.36	89.39
922	NYSE	OBE	Tue, Jul 21, 2009	90.37	91.56	87.29	89.25
921	NYSE	OBE	Mon, Jul 20, 2009	90.93	91.60	88.90	89.88
920	NYSE	OBE	Fri, Jul 17, 2009	88.41	90.16	87.85	88.97
919	NYSE	OBE	Thu, Jul 16, 2009	84.91	88.97	84.84	88.48
918	NYSE	OBE	Wed, Jul 15, 2009	85.96	87.15	85.33	85.61
917	NYSE	OBE	Tue, Jul 14, 2009	84.07	84.35	82.32	83.58
916	NYSE	OBE	Mon, Jul 13, 2009	79.66	81.48	77.35	81.06
915	NYSE	OBE	Fri, Jul 10, 2009	78.82	80.29	77.42	79.94
914	NYSE	OBE	Thu, Jul 9, 2009	77.35	80.78	77.35	80.08
913	NYSE	OBE	Wed, Jul 8, 2009	80.36	80.71	74.90	76.72
912	NYSE	OBE	Tue, Jul 7, 2009	82.88	84.49	80.99	81.41
911	NYSE	OBE	Mon, Jul 6, 2009	84.77	84.77	80.92	83.65
910	NYSE	OBE	Thu, Jul 2, 2009	86.80	87.85	85.82	86.66
909	NYSE	OBE	Wed, Jul 1, 2009	89.04	90.65	87.99	88.48
908	NYSE	OBE	Tue, Jun 30, 2009	89.81	90.51	87.29	89.11
907	NYSE	OBE	Mon, Jun 29, 2009	90.09	91.35	88.83	89.46
906	NYSE	OBE	Fri, Jun 26, 2009	91.70	91.70	89.04	90.44
905	NYSE	OBE	Thu, Jun 25, 2009	88.62	91.70	87.92	91.63
904	NYSE	OBE	Wed, Jun 24, 2009	86.73	89.88	86.52	88.20
903	NYSE	OBE	Tue, Jun 23, 2009	84.77	86.10	82.81	85.19
902	NYSE	OBE	Mon, Jun 22, 2009	90.09	90.44	84.28	84.42
901	NYSE	OBE	Fri, Jun 19, 2009	91.14	92.33	90.44	91.63
900	NYSE	OBE	Thu, Jun 18, 2009	90.58	92.40	88.69	90.23
899	NYSE	OBE	Wed, Jun 17, 2009	91.14	91.84	87.78	90.58
898	NYSE	OBE	Tue, Jun 16, 2009	94.50	95.69	91.98	92.12
897	NYSE	OBE	Mon, Jun 15, 2009	97.02	97.02	92.05	93.66
896	NYSE	OBE	Fri, Jun 12, 2009	98.28	98.91	96.25	97.79
895	NYSE	OBE	Thu, Jun 11, 2009	98.00	101.08	97.72	99.26
894	NYSE	OBE	Wed, Jun 10, 2009	97.09	97.09	95.27	96.95
893	NYSE	OBE	Tue, Jun 9, 2009	96.74	96.74	94.50	95.13
892	NYSE	OBE	Mon, Jun 8, 2009	93.45	94.50	91.84	93.80
891	NYSE	OBE	Fri, Jun 5, 2009	97.86	97.86	92.61	94.78
890	NYSE	OBE	Thu, Jun 4, 2009	95.06	97.44	94.29	96.88
889	NYSE	OBE	Wed, Jun 3, 2009	98.77	99.33	90.51	93.87
888	NYSE	OBE	Tue, Jun 2, 2009	101.50	102.13	99.33	100.38
887	NYSE	OBE	Mon, Jun 1, 2009	100.94	102.76	100.03	101.71
886	NYSE	OBE	Fri, May 29, 2009	94.50	99.33	94.50	98.56
885	NYSE	OBE	Thu, May 28, 2009	90.44	93.45	88.90	92.89
884	NYSE	OBE	Wed, May 27, 2009	90.93	91.28	88.48	88.90
883	NYSE	OBE	Tue, May 26, 2009	86.45	90.44	86.45	90.30
882	NYSE	OBE	Fri, May 22, 2009	86.52	87.99	85.47	87.29
881	NYSE	OBE	Thu, May 21, 2009	86.59	86.73	84.07	85.12
880	NYSE	OBE	Wed, May 20, 2009	87.15	89.60	87.15	87.50
879	NYSE	OBE	Tue, May 19, 2009	85.05	87.15	84.00	85.82
878	NYSE	OBE	Mon, May 18, 2009	81.06	85.19	81.06	84.70
877	NYSE	OBE	Fri, May 15, 2009	83.44	83.44	78.82	80.15
876	NYSE	OBE	Thu, May 14, 2009	81.27	84.35	78.75	83.16
875	NYSE	OBE	Wed, May 13, 2009	88.83	88.83	82.74	83.16
874	NYSE	OBE	Tue, May 12, 2009	90.93	90.93	88.13	89.60
873	NYSE	OBE	Mon, May 11, 2009	90.65	90.65	86.80	88.13
872	NYSE	OBE	Fri, May 8, 2009	90.58	92.75	90.00	92.26
871	NYSE	OBE	Thu, May 7, 2009	89.46	89.95	86.31	88.20
870	NYSE	OBE	Wed, May 6, 2009	84.00	87.29	82.88	86.52
869	NYSE	OBE	Tue, May 5, 2009	83.58	83.58	80.22	82.53
868	NYSE	OBE	Mon, May 4, 2009	79.94	83.44	79.45	83.23
867	NYSE	OBE	Fri, May 1, 2009	77.35	79.94	76.93	79.03
866	NYSE	OBE	Thu, Apr 30, 2009	77.35	79.94	76.44	76.79
865	NYSE	OBE	Wed, Apr 29, 2009	76.51	77.77	76.23	76.79
864	NYSE	OBE	Tue, Apr 28, 2009	77.49	77.49	74.48	74.48
863	NYSE	OBE	Mon, Apr 27, 2009	77.84	80.01	76.93	79.17
862	NYSE	OBE	Fri, Apr 24, 2009	78.54	80.19	77.70	79.52
861	NYSE	OBE	Thu, Apr 23, 2009	75.81	76.65	74.90	76.44
860	NYSE	OBE	Wed, Apr 22, 2009	73.50	76.58	73.50	74.34
859	NYSE	OBE	Tue, Apr 21, 2009	70.21	75.25	70.07	74.48
858	NYSE	OBE	Mon, Apr 20, 2009	77.63	77.63	71.05	71.33
857	NYSE	OBE	Fri, Apr 17, 2009	77.49	79.92	77.49	79.31
856	NYSE	OBE	Thu, Apr 16, 2009	78.26	79.14	75.95	77.91
855	NYSE	OBE	Wed, Apr 15, 2009	75.74	77.28	74.90	76.86
854	NYSE	OBE	Tue, Apr 14, 2009	76.44	78.47	74.90	75.88
853	NYSE	OBE	Mon, Apr 13, 2009	73.43	77.00	72.24	76.30
852	NYSE	OBE	Thu, Apr 9, 2009	73.71	75.25	73.22	74.20
851	NYSE	OBE	Wed, Apr 8, 2009	70.21	73.36	68.88	72.24
850	NYSE	OBE	Tue, Apr 7, 2009	71.75	72.03	69.37	70.49
849	NYSE	OBE	Mon, Apr 6, 2009	72.38	73.99	71.75	73.71
848	NYSE	OBE	Fri, Apr 3, 2009	71.54	73.64	70.91	73.15
847	NYSE	OBE	Thu, Apr 2, 2009	72.24	73.85	71.40	72.31
846	NYSE	OBE	Wed, Apr 1, 2009	64.12	68.95	63.49	68.81
845	NYSE	OBE	Tue, Mar 31, 2009	66.43	67.82	65.17	66.43
844	NYSE	OBE	Mon, Mar 30, 2009	66.99	68.67	63.07	64.54
843	NYSE	OBE	Fri, Mar 27, 2009	74.48	74.55	69.37	72.10
842	NYSE	OBE	Thu, Mar 26, 2009	79.31	80.78	78.26	80.78
841	NYSE	OBE	Wed, Mar 25, 2009	79.66	80.50	75.60	77.91
840	NYSE	OBE	Tue, Mar 24, 2009	77.84	80.50	76.02	77.91
839	NYSE	OBE	Mon, Mar 23, 2009	76.30	78.12	75.18	78.05
838	NYSE	OBE	Fri, Mar 20, 2009	73.15	74.90	70.77	73.01
837	NYSE	OBE	Thu, Mar 19, 2009	72.24	75.04	71.26	72.45
836	NYSE	OBE	Wed, Mar 18, 2009	66.64	69.30	63.35	68.25
835	NYSE	OBE	Tue, Mar 17, 2009	62.16	65.94	60.41	65.94
834	NYSE	OBE	Mon, Mar 16, 2009	57.40	63.21	56.70	61.25
833	NYSE	OBE	Fri, Mar 13, 2009	60.13	60.69	56.35	57.54
832	NYSE	OBE	Thu, Mar 12, 2009	55.37	60.13	53.97	59.64
831	NYSE	OBE	Wed, Mar 11, 2009	55.09	56.28	53.48	54.95
830	NYSE	OBE	Tue, Mar 10, 2009	51.24	55.79	51.17	54.11
829	NYSE	OBE	Mon, Mar 9, 2009	49.28	52.01	47.39	49.98
828	NYSE	OBE	Fri, Mar 6, 2009	51.87	54.04	49.28	50.61
827	NYSE	OBE	Thu, Mar 5, 2009	53.55	53.76	50.26	51.03
826	NYSE	OBE	Wed, Mar 4, 2009	53.62	54.95	52.29	54.32
825	NYSE	OBE	Tue, Mar 3, 2009	53.20	53.97	49.14	51.45
824	NYSE	OBE	Mon, Mar 2, 2009	59.99	60.34	52.36	52.50
823	NYSE	OBE	Fri, Feb 27, 2009	61.95	64.05	60.62	61.81
822	NYSE	OBE	Thu, Feb 26, 2009	64.54	65.80	63.00	63.28
821	NYSE	OBE	Wed, Feb 25, 2009	64.82	67.48	61.88	63.00
820	NYSE	OBE	Tue, Feb 24, 2009	61.95	67.06	61.60	66.71
819	NYSE	OBE	Mon, Feb 23, 2009	68.46	68.46	61.25	61.46
818	NYSE	OBE	Fri, Feb 20, 2009	66.71	68.95	64.68	66.99
817	NYSE	OBE	Thu, Feb 19, 2009	68.60	71.33	66.36	69.72
816	NYSE	OBE	Wed, Feb 18, 2009	72.94	72.94	65.66	65.73
815	NYSE	OBE	Tue, Feb 17, 2009	74.83	74.83	70.56	70.70
814	NYSE	OBE	Fri, Feb 13, 2009	76.58	77.63	75.25	75.74
813	NYSE	OBE	Thu, Feb 12, 2009	74.55	76.79	73.57	76.09
812	NYSE	OBE	Wed, Feb 11, 2009	76.37	76.51	74.27	75.18
811	NYSE	OBE	Tue, Feb 10, 2009	78.89	79.31	74.20	74.69
810	NYSE	OBE	Mon, Feb 9, 2009	80.43	80.99	77.84	78.89
809	NYSE	OBE	Fri, Feb 6, 2009	76.79	80.08	75.60	79.45
808	NYSE	OBE	Thu, Feb 5, 2009	76.09	78.33	75.25	77.35
807	NYSE	OBE	Wed, Feb 4, 2009	77.56	78.40	75.95	77.35
806	NYSE	OBE	Tue, Feb 3, 2009	77.35	77.70	75.25	76.23
805	NYSE	OBE	Mon, Feb 2, 2009	77.91	78.26	76.37	76.44
804	NYSE	OBE	Fri, Jan 30, 2009	79.52	80.92	78.26	79.10
803	NYSE	OBE	Thu, Jan 29, 2009	88.76	88.76	85.82	86.17
802	NYSE	OBE	Wed, Jan 28, 2009	91.07	92.26	88.34	89.32
801	NYSE	OBE	Tue, Jan 27, 2009	88.55	91.00	87.50	90.51
800	NYSE	OBE	Mon, Jan 26, 2009	88.41	91.07	87.15	88.69
799	NYSE	OBE	Fri, Jan 23, 2009	80.85	87.57	80.50	86.45
798	NYSE	OBE	Thu, Jan 22, 2009	84.28	84.63	80.57	81.97
797	NYSE	OBE	Wed, Jan 21, 2009	81.69	85.61	79.87	85.47
796	NYSE	OBE	Tue, Jan 20, 2009	83.09	83.09	78.82	79.52
795	NYSE	OBE	Fri, Jan 16, 2009	86.03	86.73	81.48	83.02
794	NYSE	OBE	Thu, Jan 15, 2009	81.55	84.00	78.33	83.93
793	NYSE	OBE	Wed, Jan 14, 2009	86.10	86.45	81.41	82.18
792	NYSE	OBE	Tue, Jan 13, 2009	85.26	87.43	84.21	86.59
791	NYSE	OBE	Mon, Jan 12, 2009	88.69	88.69	84.42	85.75
790	NYSE	OBE	Fri, Jan 9, 2009	91.98	92.26	89.60	90.30
789	NYSE	OBE	Thu, Jan 8, 2009	90.09	92.82	88.55	92.47
788	NYSE	OBE	Wed, Jan 7, 2009	94.29	94.92	90.30	91.84
787	NYSE	OBE	Tue, Jan 6, 2009	94.08	96.04	92.12	94.36
786	NYSE	OBE	Mon, Jan 5, 2009	86.52	92.05	86.03	90.37
785	NYSE	OBE	Fri, Jan 2, 2009	77.42	85.05	77.42	84.28
784	NYSE	OBE	Wed, Dec 31, 2008	74.62	78.47	74.27	77.84
783	NYSE	OBE	Tue, Dec 30, 2008	75.32	76.37	74.90	75.53
782	NYSE	OBE	Mon, Dec 29, 2008	78.33	78.82	75.39	76.37
781	NYSE	OBE	Fri, Dec 26, 2008	77.77	79.87	77.14	77.70
780	NYSE	OBE	Wed, Dec 24, 2008	76.65	77.98	75.74	77.70
779	NYSE	OBE	Tue, Dec 23, 2008	76.02	77.70	75.53	76.86
778	NYSE	OBE	Mon, Dec 22, 2008	78.54	79.59	75.74	75.95
777	NYSE	OBE	Fri, Dec 19, 2008	76.51	79.59	76.51	78.26
776	NYSE	OBE	Thu, Dec 18, 2008	82.88	83.79	77.00	77.92
775	NYSE	OBE	Wed, Dec 17, 2008	83.93	84.56	81.62	82.39
774	NYSE	OBE	Tue, Dec 16, 2008	82.11	84.00	80.22	84.00
773	NYSE	OBE	Mon, Dec 15, 2008	81.62	83.23	78.47	80.08
772	NYSE	OBE	Fri, Dec 12, 2008	75.11	78.75	74.34	78.33
771	NYSE	OBE	Thu, Dec 11, 2008	79.38	83.44	78.05	79.17
770	NYSE	OBE	Wed, Dec 10, 2008	78.75	80.43	73.50	77.91
769	NYSE	OBE	Tue, Dec 9, 2008	75.95	80.99	75.60	76.16
768	NYSE	OBE	Mon, Dec 8, 2008	78.75	81.06	75.60	76.86
767	NYSE	OBE	Fri, Dec 5, 2008	75.32	76.86	69.79	73.43
766	NYSE	OBE	Thu, Dec 4, 2008	87.78	88.83	77.14	79.17
765	NYSE	OBE	Wed, Dec 3, 2008	89.25	90.58	85.33	89.25
764	NYSE	OBE	Tue, Dec 2, 2008	93.66	93.94	88.55	91.42
763	NYSE	OBE	Mon, Dec 1, 2008	96.88	99.33	91.00	91.07
762	NYSE	OBE	Fri, Nov 28, 2008	101.36	102.27	96.60	102.06
761	NYSE	OBE	Wed, Nov 26, 2008	99.75	102.20	95.90	102.13
760	NYSE	OBE	Tue, Nov 25, 2008	103.25	103.25	93.45	98.56
759	NYSE	OBE	Mon, Nov 24, 2008	93.52	103.25	93.52	101.01
758	NYSE	OBE	Fri, Nov 21, 2008	90.72	90.72	83.02	89.81
757	NYSE	OBE	Thu, Nov 20, 2008	95.48	95.83	84.21	85.19
756	NYSE	OBE	Wed, Nov 19, 2008	105.35	106.68	96.74	97.51
755	NYSE	OBE	Tue, Nov 18, 2008	110.18	110.39	103.60	105.63
754	NYSE	OBE	Mon, Nov 17, 2008	108.50	112.00	106.61	107.03
753	NYSE	OBE	Fri, Nov 14, 2008	110.95	115.50	108.71	110.18
752	NYSE	OBE	Thu, Nov 13, 2008	106.82	115.36	99.61	114.73
751	NYSE	OBE	Wed, Nov 12, 2008	111.16	112.00	105.07	105.98
750	NYSE	OBE	Tue, Nov 11, 2008	115.99	117.74	111.44	114.17
749	NYSE	OBE	Mon, Nov 10, 2008	122.85	124.25	116.62	118.44
748	NYSE	OBE	Fri, Nov 7, 2008	117.95	122.29	115.99	118.72
747	NYSE	OBE	Thu, Nov 6, 2008	122.50	123.20	114.24	116.48
746	NYSE	OBE	Wed, Nov 5, 2008	126.49	129.78	122.78	123.48
745	NYSE	OBE	Tue, Nov 4, 2008	125.37	133.07	124.25	130.06
744	NYSE	OBE	Mon, Nov 3, 2008	124.67	125.86	121.24	123.62
743	NYSE	OBE	Fri, Oct 31, 2008	121.52	126.35	117.67	125.02
742	NYSE	OBE	Thu, Oct 30, 2008	125.93	126.70	118.75	124.53
741	NYSE	OBE	Wed, Oct 29, 2008	111.51	122.85	111.51	119.00
740	NYSE	OBE	Tue, Oct 28, 2008	108.01	112.00	103.95	111.09
739	NYSE	OBE	Mon, Oct 27, 2008	106.68	111.30	103.25	103.53
738	NYSE	OBE	Fri, Oct 24, 2008	101.36	110.95	100.45	109.41
737	NYSE	OBE	Thu, Oct 23, 2008	113.33	117.18	105.07	111.79
736	NYSE	OBE	Wed, Oct 22, 2008	120.75	121.10	109.62	113.40
735	NYSE	OBE	Tue, Oct 21, 2008	128.80	128.80	123.20	124.32
734	NYSE	OBE	Mon, Oct 20, 2008	123.13	130.06	120.40	129.85
733	NYSE	OBE	Fri, Oct 17, 2008	112.00	123.20	106.05	115.78
732	NYSE	OBE	Thu, Oct 16, 2008	103.67	111.16	99.82	110.60
731	NYSE	OBE	Wed, Oct 15, 2008	116.13	116.13	103.04	103.67
730	NYSE	OBE	Tue, Oct 14, 2008	137.06	139.86	113.82	119.28
729	NYSE	OBE	Mon, Oct 13, 2008	115.50	126.14	110.11	123.13
728	NYSE	OBE	Fri, Oct 10, 2008	96.39	105.21	91.00	103.39
727	NYSE	OBE	Thu, Oct 9, 2008	115.71	119.70	105.00	107.87
726	NYSE	OBE	Wed, Oct 8, 2008	116.13	116.48	99.75	112.35
725	NYSE	OBE	Tue, Oct 7, 2008	133.00	133.00	118.44	121.10
724	NYSE	OBE	Mon, Oct 6, 2008	138.67	138.67	114.87	127.05
723	NYSE	OBE	Fri, Oct 3, 2008	156.45	162.54	147.46	147.84
722	NYSE	OBE	Thu, Oct 2, 2008	164.43	164.43	153.44	154.35
721	NYSE	OBE	Wed, Oct 1, 2008	167.16	168.00	162.05	166.18
720	NYSE	OBE	Tue, Sep 30, 2008	160.72	169.33	160.02	168.70
719	NYSE	OBE	Mon, Sep 29, 2008	172.34	173.18	154.00	161.63
718	NYSE	OBE	Fri, Sep 26, 2008	178.15	178.15	171.64	175.21
717	NYSE	OBE	Thu, Sep 25, 2008	181.86	182.91	178.99	182.42
716	NYSE	OBE	Wed, Sep 24, 2008	184.80	186.20	178.71	180.18
715	NYSE	OBE	Tue, Sep 23, 2008	182.84	186.48	175.07	181.93
714	NYSE	OBE	Mon, Sep 22, 2008	183.19	189.35	181.65	182.56
713	NYSE	OBE	Fri, Sep 19, 2008	174.93	179.34	168.28	178.50
712	NYSE	OBE	Thu, Sep 18, 2008	166.88	171.78	161.98	167.58
711	NYSE	OBE	Wed, Sep 17, 2008	164.57	166.32	157.36	161.98
710	NYSE	OBE	Tue, Sep 16, 2008	165.83	169.40	161.00	163.31
709	NYSE	OBE	Mon, Sep 15, 2008	171.57	174.86	169.61	171.29
708	NYSE	OBE	Fri, Sep 12, 2008	178.22	183.12	177.31	181.86
707	NYSE	OBE	Thu, Sep 11, 2008	178.50	179.06	171.22	175.84
706	NYSE	OBE	Wed, Sep 10, 2008	171.50	177.87	169.82	177.17
705	NYSE	OBE	Tue, Sep 9, 2008	181.65	181.65	167.58	168.77
704	NYSE	OBE	Mon, Sep 8, 2008	192.08	192.22	182.00	182.63
703	NYSE	OBE	Fri, Sep 5, 2008	189.56	191.03	184.59	189.00
702	NYSE	OBE	Thu, Sep 4, 2008	192.57	195.09	189.00	190.05
701	NYSE	OBE	Wed, Sep 3, 2008	197.05	197.05	191.45	193.62
700	NYSE	OBE	Tue, Sep 2, 2008	201.67	201.67	196.00	196.91
699	NYSE	OBE	Fri, Aug 29, 2008	204.96	206.15	203.21	205.52
698	NYSE	OBE	Thu, Aug 28, 2008	208.11	209.37	201.60	204.68
697	NYSE	OBE	Wed, Aug 27, 2008	207.48	207.83	203.85	206.36
696	NYSE	OBE	Tue, Aug 26, 2008	205.31	208.04	205.31	207.48
695	NYSE	OBE	Mon, Aug 25, 2008	204.75	204.75	200.48	204.05
694	NYSE	OBE	Fri, Aug 22, 2008	205.59	206.01	200.34	203.49
693	NYSE	OBE	Thu, Aug 21, 2008	204.96	207.34	203.42	205.59
692	NYSE	OBE	Wed, Aug 20, 2008	193.83	203.00	193.83	201.74
691	NYSE	OBE	Tue, Aug 19, 2008	192.43	195.72	191.45	193.06
690	NYSE	OBE	Mon, Aug 18, 2008	192.57	195.41	191.87	192.36
689	NYSE	OBE	Fri, Aug 15, 2008	195.65	195.65	191.10	192.36
688	NYSE	OBE	Thu, Aug 14, 2008	197.05	198.52	192.36	196.00
687	NYSE	OBE	Wed, Aug 13, 2008	191.94	197.61	189.77	196.84
686	NYSE	OBE	Tue, Aug 12, 2008	191.59	194.39	189.98	191.52
685	NYSE	OBE	Mon, Aug 11, 2008	199.71	200.27	186.34	191.03
684	NYSE	OBE	Fri, Aug 8, 2008	200.83	201.46	196.07	198.45
683	NYSE	OBE	Thu, Aug 7, 2008	207.20	207.20	201.95	202.72
682	NYSE	OBE	Wed, Aug 6, 2008	202.02	205.52	200.41	202.79
681	NYSE	OBE	Tue, Aug 5, 2008	197.96	201.81	197.05	201.25
680	NYSE	OBE	Mon, Aug 4, 2008	208.67	208.67	197.82	199.50
679	NYSE	OBE	Fri, Aug 1, 2008	210.00	212.10	206.36	208.04
678	NYSE	OBE	Thu, Jul 31, 2008	211.47	212.80	207.20	209.93
677	NYSE	OBE	Wed, Jul 30, 2008	207.90	213.92	205.10	212.94
676	NYSE	OBE	Tue, Jul 29, 2008	209.93	211.96	205.24	207.13
675	NYSE	OBE	Mon, Jul 28, 2008	213.50	217.00	212.17	213.22
674	NYSE	OBE	Fri, Jul 25, 2008	207.27	212.87	206.57	211.68
673	NYSE	OBE	Thu, Jul 24, 2008	209.30	212.31	205.80	206.92
672	NYSE	OBE	Wed, Jul 23, 2008	211.40	212.03	207.20	207.97
671	NYSE	OBE	Tue, Jul 22, 2008	214.27	214.69	209.51	213.15
670	NYSE	OBE	Mon, Jul 21, 2008	211.89	238.00	209.02	217.28
669	NYSE	OBE	Fri, Jul 18, 2008	207.13	212.59	205.38	209.02
668	NYSE	OBE	Thu, Jul 17, 2008	210.07	214.97	202.44	205.03
667	NYSE	OBE	Wed, Jul 16, 2008	212.17	212.45	203.77	211.12
666	NYSE	OBE	Tue, Jul 15, 2008	222.04	222.04	211.61	212.59
665	NYSE	OBE	Mon, Jul 14, 2008	221.48	223.72	217.49	219.73
664	NYSE	OBE	Fri, Jul 11, 2008	223.23	227.71	218.54	221.06
663	NYSE	OBE	Thu, Jul 10, 2008	212.73	222.04	212.52	221.55
662	NYSE	OBE	Wed, Jul 9, 2008	211.75	220.08	211.33	212.52
661	NYSE	OBE	Tue, Jul 8, 2008	211.47	211.47	202.51	210.21
660	NYSE	OBE	Mon, Jul 7, 2008	220.57	222.25	210.14	214.34
659	NYSE	OBE	Thu, Jul 3, 2008	230.30	231.98	215.04	222.74
658	NYSE	OBE	Wed, Jul 2, 2008	237.44	239.19	229.46	231.42
657	NYSE	OBE	Tue, Jul 1, 2008	237.02	238.00	235.20	237.44
656	NYSE	OBE	Mon, Jun 30, 2008	238.63	240.10	235.90	236.88
655	NYSE	OBE	Fri, Jun 27, 2008	234.57	237.65	234.50	237.58
654	NYSE	OBE	Thu, Jun 26, 2008	238.35	239.40	232.47	235.41
653	NYSE	OBE	Wed, Jun 25, 2008	240.73	240.94	233.17	239.47
652	NYSE	OBE	Tue, Jun 24, 2008	245.00	245.00	237.83	239.40
651	NYSE	OBE	Mon, Jun 23, 2008	241.50	245.00	238.70	244.93
650	NYSE	OBE	Fri, Jun 20, 2008	236.88	242.20	236.74	238.42
649	NYSE	OBE	Thu, Jun 19, 2008	240.45	243.18	234.36	236.11
648	NYSE	OBE	Wed, Jun 18, 2008	239.75	241.78	238.00	241.78
647	NYSE	OBE	Tue, Jun 17, 2008	237.09	240.38	236.53	239.26
646	NYSE	OBE	Mon, Jun 16, 2008	236.67	241.08	236.60	237.79
645	NYSE	OBE	Fri, Jun 13, 2008	234.50	237.37	233.73	235.76
644	NYSE	OBE	Thu, Jun 12, 2008	233.87	236.88	232.75	235.62
643	NYSE	OBE	Wed, Jun 11, 2008	231.70	235.76	230.86	235.76
642	NYSE	OBE	Tue, Jun 10, 2008	232.96	234.50	227.57	230.86
641	NYSE	OBE	Mon, Jun 9, 2008	228.06	236.53	228.06	233.03
640	NYSE	OBE	Fri, Jun 6, 2008	231.70	237.30	231.70	233.45
639	NYSE	OBE	Thu, Jun 5, 2008	221.83	230.02	221.83	229.95
638	NYSE	OBE	Wed, Jun 4, 2008	226.03	227.01	220.50	221.78
637	NYSE	OBE	Tue, Jun 3, 2008	230.30	230.30	226.10	227.01
636	NYSE	OBE	Mon, Jun 2, 2008	229.25	230.79	226.17	230.09
635	NYSE	OBE	Fri, May 30, 2008	225.54	230.93	224.84	230.23
634	NYSE	OBE	Thu, May 29, 2008	231.28	233.38	224.77	225.75
633	NYSE	OBE	Wed, May 28, 2008	232.12	234.01	226.31	233.52
632	NYSE	OBE	Tue, May 27, 2008	236.95	238.70	234.64	236.32
631	NYSE	OBE	Fri, May 23, 2008	244.30	244.93	236.95	239.54
630	NYSE	OBE	Thu, May 22, 2008	244.93	246.47	237.65	240.80
629	NYSE	OBE	Wed, May 21, 2008	244.30	248.43	242.83	243.74
628	NYSE	OBE	Tue, May 20, 2008	235.62	243.53	235.62	242.76
627	NYSE	OBE	Mon, May 19, 2008	236.25	238.00	235.20	236.81
626	NYSE	OBE	Fri, May 16, 2008	234.50	236.11	233.10	235.83
625	NYSE	OBE	Thu, May 15, 2008	227.01	231.07	226.87	231.07
624	NYSE	OBE	Wed, May 14, 2008	228.48	229.74	226.45	226.80
623	NYSE	OBE	Tue, May 13, 2008	225.47	226.94	222.25	226.66
622	NYSE	OBE	Mon, May 12, 2008	226.03	226.10	222.18	224.42
621	NYSE	OBE	Fri, May 9, 2008	223.93	226.45	223.93	226.10
620	NYSE	OBE	Thu, May 8, 2008	219.52	222.39	218.12	222.11
619	NYSE	OBE	Wed, May 7, 2008	221.55	222.25	216.72	219.52
618	NYSE	OBE	Tue, May 6, 2008	216.23	221.90	216.23	221.55
617	NYSE	OBE	Mon, May 5, 2008	212.80	216.93	212.80	216.09
616	NYSE	OBE	Fri, May 2, 2008	207.55	213.43	207.20	212.66
615	NYSE	OBE	Thu, May 1, 2008	209.30	211.12	203.70	207.90
614	NYSE	OBE	Wed, Apr 30, 2008	210.00	213.15	208.04	211.19
613	NYSE	OBE	Tue, Apr 29, 2008	211.82	213.92	209.72	210.14
612	NYSE	OBE	Mon, Apr 28, 2008	217.63	219.45	214.55	216.30
611	NYSE	OBE	Fri, Apr 25, 2008	212.45	217.49	212.17	217.35
610	NYSE	OBE	Thu, Apr 24, 2008	216.93	216.93	208.88	211.96
609	NYSE	OBE	Wed, Apr 23, 2008	221.97	221.97	215.60	217.63
608	NYSE	OBE	Tue, Apr 22, 2008	219.59	223.16	217.84	220.92
607	NYSE	OBE	Mon, Apr 21, 2008	216.37	219.10	216.02	218.05
606	NYSE	OBE	Fri, Apr 18, 2008	213.50	216.58	211.26	216.37
605	NYSE	OBE	Thu, Apr 17, 2008	212.10	213.57	211.40	213.50
604	NYSE	OBE	Wed, Apr 16, 2008	209.44	212.80	209.44	212.38
603	NYSE	OBE	Tue, Apr 15, 2008	205.17	208.60	205.17	208.04
602	NYSE	OBE	Mon, Apr 14, 2008	201.67	205.45	200.69	204.96
601	NYSE	OBE	Fri, Apr 11, 2008	201.18	201.18	198.45	200.06
600	NYSE	OBE	Thu, Apr 10, 2008	201.74	202.23	199.15	201.04
599	NYSE	OBE	Wed, Apr 9, 2008	200.83	202.16	198.87	200.62
598	NYSE	OBE	Tue, Apr 8, 2008	203.35	203.42	200.27	201.53
597	NYSE	OBE	Mon, Apr 7, 2008	201.25	204.40	200.90	202.51
596	NYSE	OBE	Fri, Apr 4, 2008	200.34	201.74	199.71	200.41
595	NYSE	OBE	Thu, Apr 3, 2008	200.06	201.95	198.87	199.78
594	NYSE	OBE	Wed, Apr 2, 2008	197.40	200.76	196.28	200.13
593	NYSE	OBE	Tue, Apr 1, 2008	195.65	196.35	193.20	196.14
592	NYSE	OBE	Mon, Mar 31, 2008	196.00	198.24	192.15	195.86
591	NYSE	OBE	Fri, Mar 28, 2008	198.87	198.87	194.88	195.65
590	NYSE	OBE	Thu, Mar 27, 2008	197.40	199.78	197.12	197.12
589	NYSE	OBE	Wed, Mar 26, 2008	199.43	200.62	197.26	199.78
588	NYSE	OBE	Tue, Mar 25, 2008	195.65	198.03	193.48	197.68
587	NYSE	OBE	Mon, Mar 24, 2008	187.11	195.58	187.11	191.94
586	NYSE	OBE	Thu, Mar 20, 2008	188.30	188.86	184.10	187.39
585	NYSE	OBE	Wed, Mar 19, 2008	198.38	198.38	190.61	190.68
584	NYSE	OBE	Tue, Mar 18, 2008	197.19	198.45	193.69	198.38
583	NYSE	OBE	Mon, Mar 17, 2008	198.80	199.15	190.19	194.18
582	NYSE	OBE	Fri, Mar 14, 2008	200.90	202.30	196.21	201.39
581	NYSE	OBE	Thu, Mar 13, 2008	195.93	201.18	195.30	200.48
580	NYSE	OBE	Wed, Mar 12, 2008	196.35	198.24	193.27	196.84
579	NYSE	OBE	Tue, Mar 11, 2008	193.76	197.54	192.85	195.16
578	NYSE	OBE	Mon, Mar 10, 2008	197.12	197.12	191.59	192.57
577	NYSE	OBE	Fri, Mar 7, 2008	195.93	198.31	193.34	195.37
576	NYSE	OBE	Thu, Mar 6, 2008	201.18	201.18	196.14	196.70
575	NYSE	OBE	Wed, Mar 5, 2008	195.65	200.27	194.60	200.27
574	NYSE	OBE	Tue, Mar 4, 2008	196.98	196.98	189.98	194.11
573	NYSE	OBE	Mon, Mar 3, 2008	199.36	200.27	193.62	196.49
572	NYSE	OBE	Fri, Feb 29, 2008	206.43	206.43	196.14	197.75
571	NYSE	OBE	Thu, Feb 28, 2008	201.74	205.59	201.67	205.45
570	NYSE	OBE	Wed, Feb 27, 2008	207.41	208.04	200.76	201.60
569	NYSE	OBE	Tue, Feb 26, 2008	205.45	209.44	204.19	208.11
568	NYSE	OBE	Mon, Feb 25, 2008	201.81	205.10	199.99	204.47
567	NYSE	OBE	Fri, Feb 22, 2008	197.75	201.25	196.21	199.92
566	NYSE	OBE	Thu, Feb 21, 2008	202.37	202.65	196.00	196.49
565	NYSE	OBE	Wed, Feb 20, 2008	197.96	202.16	197.96	202.02
564	NYSE	OBE	Tue, Feb 19, 2008	200.55	202.65	198.10	198.80
563	NYSE	OBE	Fri, Feb 15, 2008	197.05	199.15	194.95	197.54
562	NYSE	OBE	Thu, Feb 14, 2008	198.24	201.25	196.56	196.77
561	NYSE	OBE	Wed, Feb 13, 2008	191.31	197.61	190.96	197.12
560	NYSE	OBE	Tue, Feb 12, 2008	190.82	192.57	189.35	190.40
559	NYSE	OBE	Mon, Feb 11, 2008	187.18	189.98	184.80	189.98
558	NYSE	OBE	Fri, Feb 8, 2008	185.43	189.42	184.10	184.87
557	NYSE	OBE	Thu, Feb 7, 2008	181.93	185.36	181.93	185.36
556	NYSE	OBE	Wed, Feb 6, 2008	182.77	185.50	182.00	182.21
555	NYSE	OBE	Tue, Feb 5, 2008	188.23	188.23	182.77	183.12
554	NYSE	OBE	Mon, Feb 4, 2008	188.79	190.68	187.60	188.86
553	NYSE	OBE	Fri, Feb 1, 2008	189.00	189.28	185.99	187.81
552	NYSE	OBE	Thu, Jan 31, 2008	186.97	189.35	183.75	188.23
551	NYSE	OBE	Wed, Jan 30, 2008	188.93	189.00	184.66	186.62
550	NYSE	OBE	Tue, Jan 29, 2008	186.90	188.30	184.31	187.81
549	NYSE	OBE	Mon, Jan 28, 2008	181.23	185.85	179.62	185.85
548	NYSE	OBE	Fri, Jan 25, 2008	180.11	183.88	178.29	180.04
547	NYSE	OBE	Thu, Jan 24, 2008	170.10	178.71	170.10	178.29
546	NYSE	OBE	Wed, Jan 23, 2008	174.23	174.65	166.25	170.52
545	NYSE	OBE	Tue, Jan 22, 2008	164.64	176.75	164.64	175.21
544	NYSE	OBE	Fri, Jan 18, 2008	180.60	182.84	178.08	179.27
543	NYSE	OBE	Thu, Jan 17, 2008	184.80	187.67	179.34	179.48
542	NYSE	OBE	Wed, Jan 16, 2008	190.61	190.61	184.66	184.73
541	NYSE	OBE	Tue, Jan 15, 2008	190.40	192.50	183.75	191.80
540	NYSE	OBE	Mon, Jan 14, 2008	180.67	189.63	180.67	188.51
539	NYSE	OBE	Fri, Jan 11, 2008	180.81	181.16	179.27	180.11
538	NYSE	OBE	Thu, Jan 10, 2008	181.09	181.09	178.50	179.97
537	NYSE	OBE	Wed, Jan 9, 2008	182.70	183.68	179.26	181.51
536	NYSE	OBE	Tue, Jan 8, 2008	186.13	186.27	182.56	182.77
535	NYSE	OBE	Mon, Jan 7, 2008	188.65	188.65	182.28	183.40
534	NYSE	OBE	Fri, Jan 4, 2008	192.01	192.01	186.06	186.69
533	NYSE	OBE	Thu, Jan 3, 2008	188.51	192.43	186.55	191.38
532	NYSE	OBE	Wed, Jan 2, 2008	183.40	187.60	182.70	186.90
531	NYSE	OBE	Mon, Dec 31, 2007	183.26	183.75	180.60	182.00
530	NYSE	OBE	Fri, Dec 28, 2007	184.38	185.22	182.35	183.89
529	NYSE	OBE	Thu, Dec 27, 2007	188.16	189.00	183.82	184.66
528	NYSE	OBE	Wed, Dec 26, 2007	184.52	189.00	183.26	188.86
527	NYSE	OBE	Mon, Dec 24, 2007	179.76	183.75	179.62	183.54
526	NYSE	OBE	Fri, Dec 21, 2007	182.35	182.56	179.28	179.62
525	NYSE	OBE	Thu, Dec 20, 2007	182.63	182.77	181.37	182.07
524	NYSE	OBE	Wed, Dec 19, 2007	184.87	184.87	182.07	182.49
523	NYSE	OBE	Tue, Dec 18, 2007	185.78	186.69	182.77	183.47
522	NYSE	OBE	Mon, Dec 17, 2007	183.75	187.60	183.75	185.71
521	NYSE	OBE	Fri, Dec 14, 2007	184.87	185.57	182.77	184.10
520	NYSE	OBE	Thu, Dec 13, 2007	185.92	185.92	182.00	184.52
519	NYSE	OBE	Wed, Dec 12, 2007	186.62	187.25	184.24	185.57
518	NYSE	OBE	Tue, Dec 11, 2007	188.02	188.23	184.03	184.38
517	NYSE	OBE	Mon, Dec 10, 2007	187.95	188.23	186.20	186.83
516	NYSE	OBE	Fri, Dec 7, 2007	189.28	189.70	186.41	187.39
515	NYSE	OBE	Thu, Dec 6, 2007	183.82	189.00	182.77	187.53
514	NYSE	OBE	Wed, Dec 5, 2007	182.70	185.50	182.35	183.12
513	NYSE	OBE	Tue, Dec 4, 2007	182.77	183.75	182.00	182.84
512	NYSE	OBE	Mon, Dec 3, 2007	184.45	185.57	182.77	183.40
511	NYSE	OBE	Fri, Nov 30, 2007	185.92	186.83	183.47	186.06
510	NYSE	OBE	Thu, Nov 29, 2007	187.53	187.53	182.42	185.22
509	NYSE	OBE	Wed, Nov 28, 2007	191.80	191.80	186.90	187.32
508	NYSE	OBE	Tue, Nov 27, 2007	195.09	195.09	188.72	190.89
507	NYSE	OBE	Mon, Nov 26, 2007	195.86	198.31	193.06	193.76
506	NYSE	OBE	Fri, Nov 23, 2007	192.85	196.00	191.66	195.24
505	NYSE	OBE	Wed, Nov 21, 2007	193.55	194.25	190.40	191.73
504	NYSE	OBE	Tue, Nov 20, 2007	196.07	197.68	192.71	194.53
503	NYSE	OBE	Mon, Nov 19, 2007	198.03	198.80	191.17	195.58
502	NYSE	OBE	Fri, Nov 16, 2007	197.05	199.85	194.74	197.05
501	NYSE	OBE	Thu, Nov 15, 2007	199.92	200.34	192.50	194.67
500	NYSE	OBE	Wed, Nov 14, 2007	198.10	202.51	198.10	199.43
499	NYSE	OBE	Tue, Nov 13, 2007	197.19	200.06	192.50	197.54
498	NYSE	OBE	Mon, Nov 12, 2007	201.95	205.91	196.70	196.91
497	NYSE	OBE	Fri, Nov 9, 2007	210.00	210.00	205.59	207.90
496	NYSE	OBE	Thu, Nov 8, 2007	216.86	216.86	206.99	209.02
495	NYSE	OBE	Wed, Nov 7, 2007	220.15	221.97	213.64	214.55
494	NYSE	OBE	Tue, Nov 6, 2007	221.41	223.86	219.38	220.36
493	NYSE	OBE	Mon, Nov 5, 2007	223.44	223.44	220.08	221.13
492	NYSE	OBE	Fri, Nov 2, 2007	224.77	225.19	222.39	223.65
491	NYSE	OBE	Thu, Nov 1, 2007	222.25	223.30	220.01	221.03
490	NYSE	OBE	Wed, Oct 31, 2007	225.05	225.05	219.80	223.30
489	NYSE	OBE	Tue, Oct 30, 2007	229.25	229.25	223.72	225.47
488	NYSE	OBE	Mon, Oct 29, 2007	231.28	231.42	227.99	229.46
487	NYSE	OBE	Fri, Oct 26, 2007	225.12	231.28	225.12	231.28
486	NYSE	OBE	Thu, Oct 25, 2007	229.67	229.67	227.85	229.18
485	NYSE	OBE	Wed, Oct 24, 2007	227.08	227.85	225.54	227.36
484	NYSE	OBE	Tue, Oct 23, 2007	226.38	228.20	223.86	226.45
483	NYSE	OBE	Mon, Oct 22, 2007	223.51	223.65	219.94	223.65
482	NYSE	OBE	Fri, Oct 19, 2007	226.24	227.36	221.83	224.77
481	NYSE	OBE	Thu, Oct 18, 2007	225.33	227.78	225.05	226.31
480	NYSE	OBE	Wed, Oct 17, 2007	221.27	225.75	220.85	225.40
479	NYSE	OBE	Tue, Oct 16, 2007	222.25	223.65	219.59	220.43
478	NYSE	OBE	Mon, Oct 15, 2007	224.35	224.63	219.38	221.48
477	NYSE	OBE	Fri, Oct 12, 2007	221.13	223.02	220.64	221.69
476	NYSE	OBE	Thu, Oct 11, 2007	224.00	224.63	218.40	219.80
475	NYSE	OBE	Wed, Oct 10, 2007	218.05	222.53	217.91	221.69
474	NYSE	OBE	Tue, Oct 9, 2007	216.79	218.96	214.41	217.70
473	NYSE	OBE	Mon, Oct 8, 2007	217.91	218.05	215.95	216.93
472	NYSE	OBE	Fri, Oct 5, 2007	218.82	219.66	217.00	218.05
471	NYSE	OBE	Thu, Oct 4, 2007	214.97	218.12	213.99	218.12
470	NYSE	OBE	Wed, Oct 3, 2007	217.35	218.05	215.04	215.39
469	NYSE	OBE	Tue, Oct 2, 2007	217.00	218.33	216.37	217.56
468	NYSE	OBE	Mon, Oct 1, 2007	219.10	220.21	217.70	219.66
467	NYSE	OBE	Fri, Sep 28, 2007	218.05	219.03	216.65	217.49
466	NYSE	OBE	Thu, Sep 27, 2007	219.10	219.59	215.25	216.23
465	NYSE	OBE	Wed, Sep 26, 2007	216.86	217.14	213.43	214.97
464	NYSE	OBE	Tue, Sep 25, 2007	213.01	219.94	210.91	216.72
463	NYSE	OBE	Mon, Sep 24, 2007	204.89	215.25	204.47	213.01
462	NYSE	OBE	Fri, Sep 21, 2007	202.65	205.24	202.65	204.33
461	NYSE	OBE	Thu, Sep 20, 2007	205.66	206.78	200.20	202.23
460	NYSE	OBE	Wed, Sep 19, 2007	210.00	210.07	203.00	205.66
459	NYSE	OBE	Tue, Sep 18, 2007	209.51	210.70	208.11	210.49
458	NYSE	OBE	Mon, Sep 17, 2007	210.49	210.91	208.04	209.58
457	NYSE	OBE	Fri, Sep 14, 2007	210.00	212.59	209.44	210.49
456	NYSE	OBE	Thu, Sep 13, 2007	209.16	210.14	208.53	209.72
455	NYSE	OBE	Wed, Sep 12, 2007	204.61	208.74	204.61	208.11
454	NYSE	OBE	Tue, Sep 11, 2007	201.95	204.89	201.95	204.33
453	NYSE	OBE	Mon, Sep 10, 2007	201.74	201.96	198.94	200.90
452	NYSE	OBE	Fri, Sep 7, 2007	202.93	204.26	201.32	202.44
451	NYSE	OBE	Thu, Sep 6, 2007	204.68	205.73	203.14	204.26
450	NYSE	OBE	Wed, Sep 5, 2007	203.70	207.42	203.56	206.57
449	NYSE	OBE	Tue, Sep 4, 2007	201.95	205.80	201.74	204.89
448	NYSE	OBE	Fri, Aug 31, 2007	200.06	203.63	199.36	200.62
447	NYSE	OBE	Thu, Aug 30, 2007	197.96	199.15	196.70	197.40
446	NYSE	OBE	Wed, Aug 29, 2007	198.80	200.83	197.05	199.57
445	NYSE	OBE	Tue, Aug 28, 2007	205.94	205.94	198.87	200.48
444	NYSE	OBE	Mon, Aug 27, 2007	207.20	208.18	203.77	206.08
443	NYSE	OBE	Fri, Aug 24, 2007	203.35	208.11	201.89	206.85
442	NYSE	OBE	Thu, Aug 23, 2007	200.62	202.58	199.29	202.16
441	NYSE	OBE	Wed, Aug 22, 2007	199.71	202.30	198.66	199.22
440	NYSE	OBE	Tue, Aug 21, 2007	201.95	202.93	198.10	198.66
439	NYSE	OBE	Mon, Aug 20, 2007	200.20	203.00	196.70	202.30
438	NYSE	OBE	Fri, Aug 17, 2007	199.08	202.02	193.90	199.57
437	NYSE	OBE	Thu, Aug 16, 2007	192.50	193.90	185.29	193.69
436	NYSE	OBE	Wed, Aug 15, 2007	198.38	200.62	195.30	196.00
435	NYSE	OBE	Tue, Aug 14, 2007	203.07	203.98	198.59	201.11
434	NYSE	OBE	Mon, Aug 13, 2007	213.36	213.50	204.40	205.17
433	NYSE	OBE	Fri, Aug 10, 2007	202.58	210.63	198.65	210.07
432	NYSE	OBE	Thu, Aug 9, 2007	204.40	207.23	203.00	203.42
431	NYSE	OBE	Wed, Aug 8, 2007	210.14	212.10	206.78	207.69
430	NYSE	OBE	Tue, Aug 7, 2007	208.11	208.95	205.80	207.20
429	NYSE	OBE	Mon, Aug 6, 2007	210.84	211.68	203.00	209.09
428	NYSE	OBE	Fri, Aug 3, 2007	211.05	213.78	210.91	211.12
427	NYSE	OBE	Thu, Aug 2, 2007	215.32	216.02	210.07	211.05
426	NYSE	OBE	Wed, Aug 1, 2007	217.63	220.50	211.75	215.11
425	NYSE	OBE	Tue, Jul 31, 2007	220.71	221.34	216.58	217.63
424	NYSE	OBE	Mon, Jul 30, 2007	220.15	221.06	217.00	217.63
423	NYSE	OBE	Fri, Jul 27, 2007	219.10	222.18	214.97	219.59
422	NYSE	OBE	Thu, Jul 26, 2007	229.95	230.16	218.82	222.60
421	NYSE	OBE	Wed, Jul 25, 2007	224.07	229.88	222.04	228.41
420	NYSE	OBE	Tue, Jul 24, 2007	232.40	232.68	225.40	225.68
419	NYSE	OBE	Mon, Jul 23, 2007	237.30	237.37	232.40	232.47
418	NYSE	OBE	Fri, Jul 20, 2007	239.89	239.89	235.90	236.39
417	NYSE	OBE	Thu, Jul 19, 2007	241.50	242.06	238.35	238.98
416	NYSE	OBE	Wed, Jul 18, 2007	238.07	241.29	237.79	241.29
415	NYSE	OBE	Tue, Jul 17, 2007	239.40	240.87	238.00	238.56
414	NYSE	OBE	Mon, Jul 16, 2007	240.31	241.15	237.30	238.98
413	NYSE	OBE	Fri, Jul 13, 2007	239.61	240.73	239.61	240.45
412	NYSE	OBE	Thu, Jul 12, 2007	239.19	240.17	238.21	239.75
411	NYSE	OBE	Wed, Jul 11, 2007	236.88	238.00	235.97	237.30
410	NYSE	OBE	Tue, Jul 10, 2007	237.72	239.89	237.37	238.28
409	NYSE	OBE	Mon, Jul 9, 2007	236.60	240.45	236.53	238.14
408	NYSE	OBE	Fri, Jul 6, 2007	236.32	237.51	235.41	236.53
407	NYSE	OBE	Thu, Jul 5, 2007	236.67	238.00	233.59	235.27
406	NYSE	OBE	Tue, Jul 3, 2007	239.68	239.68	235.90	237.23
405	NYSE	OBE	Mon, Jul 2, 2007	233.66	238.84	233.66	238.21
404	NYSE	OBE	Fri, Jun 29, 2007	232.40	235.06	230.37	233.59
403	NYSE	OBE	Thu, Jun 28, 2007	226.80	236.67	226.38	232.05
402	NYSE	OBE	Wed, Jun 27, 2007	224.70	226.66	218.75	226.31
401	NYSE	OBE	Tue, Jun 26, 2007	233.87	234.29	225.75	227.36
400	NYSE	OBE	Mon, Jun 25, 2007	234.29	236.39	231.49	232.68
399	NYSE	OBE	Fri, Jun 22, 2007	235.90	236.18	232.65	235.06
398	NYSE	OBE	Thu, Jun 21, 2007	236.95	238.00	233.03	235.55
397	NYSE	OBE	Wed, Jun 20, 2007	241.85	242.55	235.48	235.83
396	NYSE	OBE	Tue, Jun 19, 2007	242.76	243.53	240.10	241.99
395	NYSE	OBE	Mon, Jun 18, 2007	243.25	243.39	241.22	242.34
394	NYSE	OBE	Fri, Jun 15, 2007	241.22	243.60	239.75	243.46
393	NYSE	OBE	Thu, Jun 14, 2007	242.55	243.32	240.03	241.22
392	NYSE	OBE	Wed, Jun 13, 2007	238.70	242.76	238.56	242.20
391	NYSE	OBE	Tue, Jun 12, 2007	243.67	244.30	238.49	239.75
390	NYSE	OBE	Mon, Jun 11, 2007	244.86	246.61	243.95	244.58
389	NYSE	OBE	Fri, Jun 8, 2007	243.04	245.98	241.92	244.58
388	NYSE	OBE	Thu, Jun 7, 2007	250.60	252.35	242.55	246.47
387	NYSE	OBE	Wed, Jun 6, 2007	251.09	251.37	248.15	250.04
386	NYSE	OBE	Tue, Jun 5, 2007	249.76	251.16	247.66	250.46
385	NYSE	OBE	Mon, Jun 4, 2007	247.59	250.60	245.77	250.32
384	NYSE	OBE	Fri, Jun 1, 2007	245.00	248.15	243.95	247.66
383	NYSE	OBE	Thu, May 31, 2007	246.89	247.66	243.04	244.65
382	NYSE	OBE	Wed, May 30, 2007	242.20	246.54	241.99	246.40
381	NYSE	OBE	Tue, May 29, 2007	244.93	246.33	243.74	244.02
380	NYSE	OBE	Fri, May 25, 2007	243.60	247.03	243.60	246.96
379	NYSE	OBE	Thu, May 24, 2007	246.05	246.54	242.13	242.62
378	NYSE	OBE	Wed, May 23, 2007	243.95	247.80	243.32	245.70
377	NYSE	OBE	Tue, May 22, 2007	247.03	247.03	242.97	243.74
376	NYSE	OBE	Mon, May 21, 2007	240.80	254.10	240.10	248.15
375	NYSE	OBE	Fri, May 18, 2007	237.93	241.08	236.60	239.47
374	NYSE	OBE	Thu, May 17, 2007	232.75	236.60	230.65	236.11
373	NYSE	OBE	Wed, May 16, 2007	228.20	231.42	228.06	231.42
372	NYSE	OBE	Tue, May 15, 2007	226.80	230.30	226.66	228.06
371	NYSE	OBE	Mon, May 14, 2007	229.46	229.60	226.87	227.78
370	NYSE	OBE	Fri, May 11, 2007	222.95	229.11	222.60	228.13
369	NYSE	OBE	Thu, May 10, 2007	229.95	230.16	222.32	223.79
368	NYSE	OBE	Wed, May 9, 2007	227.78	229.95	226.87	229.39
367	NYSE	OBE	Tue, May 8, 2007	225.40	227.85	221.20	227.78
366	NYSE	OBE	Mon, May 7, 2007	218.82	225.19	218.54	224.77
365	NYSE	OBE	Fri, May 4, 2007	216.30	218.61	216.23	217.70
364	NYSE	OBE	Thu, May 3, 2007	213.78	215.72	213.29	215.60
363	NYSE	OBE	Wed, May 2, 2007	211.33	213.57	210.00	212.87
362	NYSE	OBE	Tue, May 1, 2007	211.05	211.05	209.51	210.55
361	NYSE	OBE	Mon, Apr 30, 2007	210.84	212.24	208.95	209.65
360	NYSE	OBE	Fri, Apr 27, 2007	209.58	211.05	208.46	210.40
359	NYSE	OBE	Thu, Apr 26, 2007	211.54	211.61	209.58	210.00
358	NYSE	OBE	Wed, Apr 25, 2007	213.15	214.06	212.94	213.71
357	NYSE	OBE	Tue, Apr 24, 2007	213.92	213.92	211.96	212.73
356	NYSE	OBE	Mon, Apr 23, 2007	211.61	213.50	211.61	213.08
355	NYSE	OBE	Fri, Apr 20, 2007	212.94	213.36	211.75	212.45
354	NYSE	OBE	Thu, Apr 19, 2007	211.19	211.19	208.74	210.56
353	NYSE	OBE	Wed, Apr 18, 2007	210.56	212.24	210.00	211.89
352	NYSE	OBE	Tue, Apr 17, 2007	213.64	213.64	209.65	209.93
351	NYSE	OBE	Mon, Apr 16, 2007	213.36	213.78	211.75	212.38
350	NYSE	OBE	Fri, Apr 13, 2007	211.68	213.08	210.63	212.51
349	NYSE	OBE	Thu, Apr 12, 2007	206.99	212.80	206.99	211.33
348	NYSE	OBE	Wed, Apr 11, 2007	208.18	208.60	206.50	207.62
347	NYSE	OBE	Tue, Apr 10, 2007	207.41	208.25	206.50	207.69
346	NYSE	OBE	Mon, Apr 9, 2007	206.57	208.53	205.38	206.15
345	NYSE	OBE	Thu, Apr 5, 2007	207.90	208.25	206.85	208.04
344	NYSE	OBE	Wed, Apr 4, 2007	206.15	206.71	204.26	206.71
343	NYSE	OBE	Tue, Apr 3, 2007	206.99	207.27	204.54	205.59
342	NYSE	OBE	Mon, Apr 2, 2007	207.83	208.25	205.80	208.25
341	NYSE	OBE	Fri, Mar 30, 2007	206.50	207.83	204.40	205.66
340	NYSE	OBE	Thu, Mar 29, 2007	216.65	216.65	206.64	207.97
339	NYSE	OBE	Wed, Mar 28, 2007	213.50	214.69	210.28	211.54
338	NYSE	OBE	Tue, Mar 27, 2007	217.14	217.77	213.92	215.18
337	NYSE	OBE	Mon, Mar 26, 2007	217.28	217.35	212.94	217.35
336	NYSE	OBE	Fri, Mar 23, 2007	213.08	215.53	212.73	215.32
335	NYSE	OBE	Thu, Mar 22, 2007	213.01	213.43	211.05	212.17
334	NYSE	OBE	Wed, Mar 21, 2007	203.91	212.94	203.00	210.14
333	NYSE	OBE	Tue, Mar 20, 2007	200.90	203.42	199.78	202.23
332	NYSE	OBE	Mon, Mar 19, 2007	197.19	199.50	196.00	199.08
331	NYSE	OBE	Fri, Mar 16, 2007	196.21	196.21	193.27	194.25
330	NYSE	OBE	Thu, Mar 15, 2007	195.30	198.17	194.11	194.81
329	NYSE	OBE	Wed, Mar 14, 2007	197.75	199.08	193.76	195.93
328	NYSE	OBE	Tue, Mar 13, 2007	201.04	203.70	197.05	197.82
327	NYSE	OBE	Mon, Mar 12, 2007	201.11	201.25	199.50	200.55
326	NYSE	OBE	Fri, Mar 9, 2007	202.72	202.86	200.83	201.18
325	NYSE	OBE	Thu, Mar 8, 2007	202.72	202.93	199.36	200.48
324	NYSE	OBE	Wed, Mar 7, 2007	198.87	202.44	197.75	201.32
323	NYSE	OBE	Tue, Mar 6, 2007	195.58	199.22	195.30	198.73
322	NYSE	OBE	Mon, Mar 5, 2007	198.03	198.17	194.25	195.02
321	NYSE	OBE	Fri, Mar 2, 2007	203.98	204.75	202.02	202.37
320	NYSE	OBE	Thu, Mar 1, 2007	206.50	206.64	203.00	204.12
319	NYSE	OBE	Wed, Feb 28, 2007	209.37	210.56	203.56	209.86
318	NYSE	OBE	Tue, Feb 27, 2007	214.97	215.46	206.78	210.35
317	NYSE	OBE	Mon, Feb 26, 2007	221.90	222.67	220.99	221.55
316	NYSE	OBE	Fri, Feb 23, 2007	221.62	222.67	219.80	221.97
315	NYSE	OBE	Thu, Feb 22, 2007	218.12	219.45	216.16	219.38
314	NYSE	OBE	Wed, Feb 21, 2007	216.79	218.26	215.39	217.28
313	NYSE	OBE	Tue, Feb 20, 2007	215.88	216.16	212.31	214.41
312	NYSE	OBE	Fri, Feb 16, 2007	216.09	217.91	215.39	216.58
311	NYSE	OBE	Thu, Feb 15, 2007	216.93	216.93	212.87	214.90
310	NYSE	OBE	Wed, Feb 14, 2007	211.75	215.53	211.75	215.39
309	NYSE	OBE	Tue, Feb 13, 2007	210.28	211.89	209.44	211.75
308	NYSE	OBE	Mon, Feb 12, 2007	209.93	211.54	208.25	208.53
307	NYSE	OBE	Fri, Feb 9, 2007	210.00	211.89	208.25	209.37
306	NYSE	OBE	Thu, Feb 8, 2007	207.83	209.30	205.52	208.81
305	NYSE	OBE	Wed, Feb 7, 2007	210.00	210.35	206.64	207.69
304	NYSE	OBE	Tue, Feb 6, 2007	212.52	212.52	208.39	209.23
303	NYSE	OBE	Mon, Feb 5, 2007	212.73	212.73	210.35	210.77
302	NYSE	OBE	Fri, Feb 2, 2007	214.41	214.41	209.37	210.35
301	NYSE	OBE	Thu, Feb 1, 2007	214.90	215.11	210.28	212.31
300	NYSE	OBE	Wed, Jan 31, 2007	207.48	213.01	206.43	212.10
299	NYSE	OBE	Tue, Jan 30, 2007	207.48	208.78	204.05	208.11
298	NYSE	OBE	Mon, Jan 29, 2007	206.78	206.78	204.19	206.01
297	NYSE	OBE	Fri, Jan 26, 2007	206.36	208.58	205.45	207.76
296	NYSE	OBE	Thu, Jan 25, 2007	207.55	207.76	204.05	204.33
295	NYSE	OBE	Wed, Jan 24, 2007	203.21	206.01	201.25	205.80
294	NYSE	OBE	Tue, Jan 23, 2007	200.48	204.19	199.29	203.49
293	NYSE	OBE	Mon, Jan 22, 2007	199.01	200.41	198.03	199.29
292	NYSE	OBE	Fri, Jan 19, 2007	200.69	202.58	197.82	198.91
291	NYSE	OBE	Thu, Jan 18, 2007	203.98	204.26	200.55	200.69
290	NYSE	OBE	Wed, Jan 17, 2007	201.60	205.10	201.11	202.79
289	NYSE	OBE	Tue, Jan 16, 2007	204.61	205.80	199.99	201.11
288	NYSE	OBE	Fri, Jan 12, 2007	197.47	202.72	196.42	202.72
287	NYSE	OBE	Thu, Jan 11, 2007	195.44	199.36	193.90	194.39
286	NYSE	OBE	Wed, Jan 10, 2007	193.90	195.02	192.57	194.81
285	NYSE	OBE	Tue, Jan 9, 2007	196.21	196.70	193.34	194.60
284	NYSE	OBE	Mon, Jan 8, 2007	205.45	205.45	196.00	200.06
283	NYSE	OBE	Fri, Jan 5, 2007	194.32	202.51	192.50	199.15
282	NYSE	OBE	Thu, Jan 4, 2007	200.97	200.97	195.09	195.93
281	NYSE	OBE	Wed, Jan 3, 2007	213.50	213.50	201.67	203.00
280	NYSE	OBE	Fri, Dec 29, 2006	214.20	214.27	212.45	213.92
279	NYSE	OBE	Thu, Dec 28, 2006	215.60	217.00	213.15	214.41
278	NYSE	OBE	Wed, Dec 27, 2006	217.00	219.59	215.32	215.88
277	NYSE	OBE	Tue, Dec 26, 2006	218.68	220.50	218.12	219.80
276	NYSE	OBE	Fri, Dec 22, 2006	217.77	219.03	217.42	218.68
275	NYSE	OBE	Thu, Dec 21, 2006	221.06	221.62	217.42	217.77
274	NYSE	OBE	Wed, Dec 20, 2006	220.50	222.25	218.96	221.06
273	NYSE	OBE	Tue, Dec 19, 2006	217.00	219.87	213.78	217.63
272	NYSE	OBE	Mon, Dec 18, 2006	223.02	224.42	217.14	217.28
271	NYSE	OBE	Fri, Dec 15, 2006	225.68	225.68	222.11	222.95
270	NYSE	OBE	Thu, Dec 14, 2006	225.40	225.54	222.60	225.54
269	NYSE	OBE	Wed, Dec 13, 2006	226.10	226.10	221.41	221.76
268	NYSE	OBE	Tue, Dec 12, 2006	227.36	227.36	224.21	224.42
267	NYSE	OBE	Mon, Dec 11, 2006	227.15	228.41	225.75	227.36
266	NYSE	OBE	Fri, Dec 8, 2006	228.13	229.04	225.26	227.15
265	NYSE	OBE	Thu, Dec 7, 2006	222.67	226.31	222.39	225.61
264	NYSE	OBE	Wed, Dec 6, 2006	221.13	222.04	219.80	221.20
263	NYSE	OBE	Tue, Dec 5, 2006	223.09	223.23	219.59	220.92
262	NYSE	OBE	Mon, Dec 4, 2006	221.83	222.39	218.96	220.71
261	NYSE	OBE	Fri, Dec 1, 2006	224.07	224.07	218.61	222.39
260	NYSE	OBE	Thu, Nov 30, 2006	224.00	225.96	221.20	224.00
259	NYSE	OBE	Wed, Nov 29, 2006	217.91	223.16	217.14	222.81
258	NYSE	OBE	Tue, Nov 28, 2006	217.07	219.59	216.09	218.82
257	NYSE	OBE	Mon, Nov 27, 2006	222.18	222.18	217.21	219.31
256	NYSE	OBE	Fri, Nov 24, 2006	221.20	222.25	219.59	221.20
255	NYSE	OBE	Wed, Nov 22, 2006	220.50	222.25	213.78	220.29
254	NYSE	OBE	Tue, Nov 21, 2006	209.93	220.36	209.65	219.17
253	NYSE	OBE	Mon, Nov 20, 2006	204.61	208.25	201.95	208.11
252	NYSE	OBE	Fri, Nov 17, 2006	197.19	207.13	196.07	203.91
251	NYSE	OBE	Thu, Nov 16, 2006	212.59	213.43	199.43	199.78
250	NYSE	OBE	Wed, Nov 15, 2006	194.60	209.23	194.25	206.71
249	NYSE	OBE	Tue, Nov 14, 2006	203.00	203.70	194.18	194.25
248	NYSE	OBE	Mon, Nov 13, 2006	204.26	204.26	197.05	203.00
247	NYSE	OBE	Fri, Nov 10, 2006	210.00	210.98	205.38	205.94
246	NYSE	OBE	Thu, Nov 9, 2006	215.95	215.95	209.23	209.93
245	NYSE	OBE	Wed, Nov 8, 2006	213.78	214.48	208.60	211.68
244	NYSE	OBE	Tue, Nov 7, 2006	223.65	223.65	211.75	213.50
243	NYSE	OBE	Mon, Nov 6, 2006	221.20	223.30	219.52	221.20
242	NYSE	OBE	Fri, Nov 3, 2006	213.43	222.11	210.35	219.10
241	NYSE	OBE	Thu, Nov 2, 2006	222.25	222.25	202.72	208.60
240	NYSE	OBE	Wed, Nov 1, 2006	231.70	237.93	217.98	223.30
239	NYSE	OBE	Tue, Oct 31, 2006	260.47	262.64	255.85	262.64
238	NYSE	OBE	Mon, Oct 30, 2006	267.33	267.33	259.00	261.38
237	NYSE	OBE	Fri, Oct 27, 2006	270.90	270.90	265.65	268.17
236	NYSE	OBE	Thu, Oct 26, 2006	273.98	275.66	267.12	271.60
235	NYSE	OBE	Wed, Oct 25, 2006	262.92	273.00	259.91	271.46
234	NYSE	OBE	Tue, Oct 24, 2006	257.60	266.07	255.50	260.61
233	NYSE	OBE	Mon, Oct 23, 2006	257.11	258.51	253.89	258.51
232	NYSE	OBE	Fri, Oct 20, 2006	260.96	261.66	256.62	257.11
231	NYSE	OBE	Thu, Oct 19, 2006	256.20	259.00	253.12	259.00
230	NYSE	OBE	Wed, Oct 18, 2006	254.38	256.83	250.25	252.00
229	NYSE	OBE	Tue, Oct 17, 2006	258.30	258.30	249.62	251.44
228	NYSE	OBE	Mon, Oct 16, 2006	245.00	254.03	241.50	253.40
227	NYSE	OBE	Fri, Oct 13, 2006	240.45	243.53	238.91	241.01
226	NYSE	OBE	Thu, Oct 12, 2006	236.18	237.16	233.52	235.55
225	NYSE	OBE	Wed, Oct 11, 2006	237.37	238.07	233.94	234.50
224	NYSE	OBE	Tue, Oct 10, 2006	242.76	242.76	236.39	238.77
223	NYSE	OBE	Mon, Oct 9, 2006	240.80	248.50	240.80	244.23
222	NYSE	OBE	Fri, Oct 6, 2006	240.52	242.55	238.00	240.80
221	NYSE	OBE	Thu, Oct 5, 2006	239.82	246.40	239.82	242.27
220	NYSE	OBE	Wed, Oct 4, 2006	232.40	237.65	220.50	236.32
219	NYSE	OBE	Tue, Oct 3, 2006	245.63	245.70	234.85	236.18
218	NYSE	OBE	Mon, Oct 2, 2006	257.25	257.25	248.78	249.83
217	NYSE	OBE	Fri, Sep 29, 2006	262.71	262.71	255.50	257.39
216	NYSE	OBE	Thu, Sep 28, 2006	263.06	266.14	261.31	262.71
215	NYSE	OBE	Wed, Sep 27, 2006	260.05	262.50	250.39	262.15
214	NYSE	OBE	Tue, Sep 26, 2006	247.73	258.72	246.40	257.53
213	NYSE	OBE	Mon, Sep 25, 2006	248.50	249.41	242.41	247.73
212	NYSE	OBE	Fri, Sep 22, 2006	261.80	262.36	249.27	251.09
211	NYSE	OBE	Thu, Sep 21, 2006	249.55	259.00	248.71	258.23
210	NYSE	OBE	Wed, Sep 20, 2006	261.10	261.10	250.53	251.30
209	NYSE	OBE	Tue, Sep 19, 2006	273.00	273.00	260.40	262.64
208	NYSE	OBE	Mon, Sep 18, 2006	263.83	267.40	262.36	266.84
207	NYSE	OBE	Fri, Sep 15, 2006	267.19	267.19	259.35	262.22
206	NYSE	OBE	Thu, Sep 14, 2006	275.10	276.08	266.56	267.96
205	NYSE	OBE	Wed, Sep 13, 2006	259.70	271.95	258.93	271.32
204	NYSE	OBE	Tue, Sep 12, 2006	255.15	262.22	255.08	256.90
203	NYSE	OBE	Mon, Sep 11, 2006	266.00	266.00	255.08	256.90
202	NYSE	OBE	Fri, Sep 8, 2006	272.65	272.65	266.91	269.08
201	NYSE	OBE	Thu, Sep 7, 2006	275.10	275.10	269.36	272.30
200	NYSE	OBE	Wed, Sep 6, 2006	280.70	281.12	276.71	277.90
199	NYSE	OBE	Tue, Sep 5, 2006	287.70	289.80	282.03	282.73
198	NYSE	OBE	Fri, Sep 1, 2006	291.41	292.32	289.80	290.22
197	NYSE	OBE	Thu, Aug 31, 2006	291.76	294.00	290.22	291.41
196	NYSE	OBE	Wed, Aug 30, 2006	298.41	298.41	287.77	291.62
195	NYSE	OBE	Tue, Aug 29, 2006	297.50	298.55	290.64	298.41
194	NYSE	OBE	Mon, Aug 28, 2006	301.00	301.00	293.72	298.06
193	NYSE	OBE	Fri, Aug 25, 2006	300.93	300.93	297.78	300.86
192	NYSE	OBE	Thu, Aug 24, 2006	299.60	300.93	296.24	297.50
191	NYSE	OBE	Wed, Aug 23, 2006	297.43	299.11	296.45	297.85
190	NYSE	OBE	Tue, Aug 22, 2006	292.60	296.73	292.60	296.59
189	NYSE	OBE	Mon, Aug 21, 2006	289.45	292.60	288.89	292.25
188	NYSE	OBE	Fri, Aug 18, 2006	284.69	286.30	283.50	285.53
187	NYSE	OBE	Thu, Aug 17, 2006	285.95	286.79	281.75	285.25
186	NYSE	OBE	Wed, Aug 16, 2006	289.80	290.29	287.35	289.52
185	NYSE	OBE	Tue, Aug 15, 2006	284.90	289.10	284.48	285.60
184	NYSE	OBE	Mon, Aug 14, 2006	288.75	288.75	280.00	281.40
183	NYSE	OBE	Fri, Aug 11, 2006	289.31	291.27	287.70	288.68
182	NYSE	OBE	Thu, Aug 10, 2006	293.30	293.30	287.00	287.35
181	NYSE	OBE	Wed, Aug 9, 2006	291.06	294.07	290.64	293.30
180	NYSE	OBE	Tue, Aug 8, 2006	292.11	293.93	288.54	289.17
179	NYSE	OBE	Mon, Aug 7, 2006	289.10	293.23	288.40	291.41
178	NYSE	OBE	Fri, Aug 4, 2006	286.79	287.63	283.15	285.81
177	NYSE	OBE	Thu, Aug 3, 2006	286.23	286.72	282.03	285.04
176	NYSE	OBE	Wed, Aug 2, 2006	283.71	287.49	283.71	286.65
175	NYSE	OBE	Tue, Aug 1, 2006	280.28	282.87	278.25	280.14
174	NYSE	OBE	Mon, Jul 31, 2006	278.25	281.82	276.92	281.61
173	NYSE	OBE	Fri, Jul 28, 2006	272.30	275.80	269.64	275.24
172	NYSE	OBE	Thu, Jul 27, 2006	277.90	277.90	270.97	271.25
171	NYSE	OBE	Wed, Jul 26, 2006	268.73	276.85	267.75	276.15
170	NYSE	OBE	Tue, Jul 25, 2006	265.65	267.61	263.48	267.61
169	NYSE	OBE	Mon, Jul 24, 2006	263.20	264.60	261.24	263.41
168	NYSE	OBE	Fri, Jul 21, 2006	261.10	263.69	261.10	262.99
167	NYSE	OBE	Thu, Jul 20, 2006	265.65	266.77	261.45	261.80
166	NYSE	OBE	Wed, Jul 19, 2006	261.45	267.89	261.38	264.88
165	NYSE	OBE	Tue, Jul 18, 2006	263.34	269.15	262.50	263.27
164	NYSE	OBE	Mon, Jul 17, 2006	270.27	270.62	261.45	264.95
163	NYSE	OBE	Fri, Jul 14, 2006	275.80	275.80	269.15	270.90
162	NYSE	OBE	Thu, Jul 13, 2006	271.25	272.86	269.85	271.53
161	NYSE	OBE	Wed, Jul 12, 2006	262.57	271.81	262.36	269.50
160	NYSE	OBE	Tue, Jul 11, 2006	267.82	269.71	267.54	268.80
159	NYSE	OBE	Mon, Jul 10, 2006	267.68	270.55	265.30	267.82
158	NYSE	OBE	Fri, Jul 7, 2006	283.50	283.85	267.12	269.08
157	NYSE	OBE	Thu, Jul 6, 2006	280.84	283.92	278.11	279.86
156	NYSE	OBE	Wed, Jul 5, 2006	281.75	281.75	275.10	280.84
155	NYSE	OBE	Mon, Jul 3, 2006	287.00	289.10	285.67	287.63
154	NYSE	OBE	Fri, Jun 30, 2006	280.70	285.60	280.00	281.40
153	NYSE	OBE	Thu, Jun 29, 2006	269.08	277.62	268.03	276.50
152	NYSE	OBE	Wed, Jun 28, 2006	260.40	265.23	260.40	264.74
151	NYSE	OBE	Tue, Jun 27, 2006	266.00	267.05	262.50	262.99
150	NYSE	OBE	Mon, Jun 26, 2006	262.15	265.09	260.54	263.90
149	NYSE	OBE	Fri, Jun 23, 2006	262.50	274.75	260.40	260.40
148	NYSE	OBE	Thu, Jun 22, 2006	257.25	262.50	256.55	262.29
147	NYSE	OBE	Wed, Jun 21, 2006	255.71	255.71	251.79	255.71
146	NYSE	OBE	Tue, Jun 20, 2006	249.27	251.65	248.85	249.27
145	NYSE	OBE	Mon, Jun 19, 2006	247.45	253.75	225.75	247.45
144	NYSE	OBE	Fri, Jun 16, 2006	249.20	253.75	248.50	249.20
143	NYSE	OBE	Thu, Jun 15, 2006	253.75	254.59	249.97	253.75
142	NYSE	OBE	Wed, Jun 14, 2006	247.03	250.46	244.86	247.03
141	NYSE	OBE	Tue, Jun 13, 2006	246.82	259.56	195.30	246.82
140	NYSE	OBE	Mon, Jun 12, 2006	265.30	277.27	264.60	265.30
139	NYSE	OBE	Fri, Jun 9, 2006	271.18	277.69	270.20	271.18
138	NYSE	OBE	Thu, Jun 8, 2006	268.31	269.22	255.01	268.31
137	NYSE	OBE	Wed, Jun 7, 2006	273.56	278.81	272.86	273.56
136	NYSE	OBE	Tue, Jun 6, 2006	278.88	279.79	272.51	278.88
135	NYSE	OBE	Mon, Jun 5, 2006	280.00	288.40	280.00	280.00
134	NYSE	OBE	Fri, Jun 2, 2006	282.38	283.78	278.32	282.38
133	NYSE	OBE	Thu, Jun 1, 2006	275.94	280.42	270.34	275.94
132	NYSE	OBE	Wed, May 31, 2006	274.82	278.81	236.74	274.82
131	NYSE	OBE	Tue, May 30, 2006	270.41	279.58	267.96	270.41
130	NYSE	OBE	Fri, May 26, 2006	264.53	264.88	262.08	264.53
129	NYSE	OBE	Thu, May 25, 2006	261.38	262.85	256.69	261.38
128	NYSE	OBE	Wed, May 24, 2006	252.49	256.55	252.35	252.49
127	NYSE	OBE	Tue, May 23, 2006	258.09	264.81	251.37	258.09
126	NYSE	OBE	Fri, May 19, 2006	251.51	253.89	242.48	251.51
125	NYSE	OBE	Thu, May 18, 2006	255.99	263.48	255.50	255.99
124	NYSE	OBE	Wed, May 17, 2006	265.23	272.30	242.55	265.23
123	NYSE	OBE	Tue, May 16, 2006	270.34	276.29	269.29	270.34
122	NYSE	OBE	Mon, May 15, 2006	271.95	343.77	268.31	271.95
121	NYSE	OBE	Fri, May 12, 2006	284.13	295.33	283.50	284.13
120	NYSE	OBE	Thu, May 11, 2006	296.66	302.12	296.10	296.66
119	NYSE	OBE	Wed, May 10, 2006	296.24	296.24	291.20	296.24
118	NYSE	OBE	Tue, May 9, 2006	290.36	290.64	280.84	290.36
117	NYSE	OBE	Mon, May 8, 2006	279.44	279.93	277.20	279.44
116	NYSE	OBE	Fri, May 5, 2006	281.54	281.54	278.53	281.54
115	NYSE	OBE	Thu, May 4, 2006	277.48	280.56	237.58	277.48
114	NYSE	OBE	Wed, May 3, 2006	279.65	283.29	278.81	279.65
113	NYSE	OBE	Tue, May 2, 2006	280.70	281.54	279.09	280.70
112	NYSE	OBE	Mon, May 1, 2006	276.29	278.39	274.47	276.29
111	NYSE	OBE	Fri, Apr 28, 2006	271.95	274.68	270.06	271.95
110	NYSE	OBE	Thu, Apr 27, 2006	268.94	274.47	266.91	268.94
109	NYSE	OBE	Wed, Apr 26, 2006	275.52	280.56	273.49	275.52
108	NYSE	OBE	Tue, Apr 25, 2006	278.74	279.65	254.66	278.74
107	NYSE	OBE	Mon, Apr 24, 2006	274.33	276.01	272.93	274.33
106	NYSE	OBE	Fri, Apr 21, 2006	273.98	274.05	269.01	273.98
105	NYSE	OBE	Thu, Apr 20, 2006	269.50	273.84	265.30	269.50
104	NYSE	OBE	Wed, Apr 19, 2006	273.70	274.47	271.18	273.70
103	NYSE	OBE	Tue, Apr 18, 2006	272.09	273.28	267.75	272.09
102	NYSE	OBE	Mon, Apr 17, 2006	264.81	265.86	261.10	264.81
101	NYSE	OBE	Thu, Apr 13, 2006	256.55	257.60	252.98	256.55
100	NYSE	OBE	Wed, Apr 12, 2006	255.36	256.90	254.31	255.36
99	NYSE	OBE	Tue, Apr 11, 2006	254.38	257.95	253.96	254.38
98	NYSE	OBE	Mon, Apr 10, 2006	256.20	256.69	254.66	256.20
97	NYSE	OBE	Fri, Apr 7, 2006	252.91	257.18	252.42	252.91
96	NYSE	OBE	Thu, Apr 6, 2006	255.85	259.70	255.50	255.85
95	NYSE	OBE	Wed, Apr 5, 2006	254.80	257.32	254.31	254.80
94	NYSE	OBE	Tue, Apr 4, 2006	253.05	254.10	251.86	253.05
93	NYSE	OBE	Mon, Apr 3, 2006	254.52	257.67	253.75	254.52
92	NYSE	OBE	Fri, Mar 31, 2006	256.48	259.84	255.50	256.48
91	NYSE	OBE	Thu, Mar 30, 2006	261.31	265.30	261.31	261.31
90	NYSE	OBE	Wed, Mar 29, 2006	261.24	261.80	259.00	261.24
89	NYSE	OBE	Tue, Mar 28, 2006	262.92	263.83	261.10	262.92
88	NYSE	OBE	Mon, Mar 27, 2006	261.17	262.08	257.25	261.17
87	NYSE	OBE	Fri, Mar 24, 2006	259.14	259.35	256.48	259.14
86	NYSE	OBE	Thu, Mar 23, 2006	257.81	258.58	255.50	257.81
85	NYSE	OBE	Wed, Mar 22, 2006	255.57	258.16	251.58	255.57
84	NYSE	OBE	Tue, Mar 21, 2006	254.10	256.90	250.74	254.10
83	NYSE	OBE	Mon, Mar 20, 2006	255.08	258.09	253.54	255.08
82	NYSE	OBE	Fri, Mar 17, 2006	259.70	261.45	253.89	259.70
81	NYSE	OBE	Thu, Mar 16, 2006	262.64	262.71	257.32	262.64
80	NYSE	OBE	Wed, Mar 15, 2006	258.23	261.24	256.97	258.23
79	NYSE	OBE	Tue, Mar 14, 2006	258.02	258.51	252.77	258.02
78	NYSE	OBE	Mon, Mar 13, 2006	252.35	253.05	249.06	252.35
77	NYSE	OBE	Fri, Mar 10, 2006	247.80	248.36	240.87	247.80
76	NYSE	OBE	Thu, Mar 9, 2006	243.25	247.45	241.78	243.25
75	NYSE	OBE	Wed, Mar 8, 2006	242.20	245.70	240.24	242.20
74	NYSE	OBE	Tue, Mar 7, 2006	246.05	251.23	244.09	246.05
73	NYSE	OBE	Mon, Mar 6, 2006	251.86	257.53	251.30	251.86
72	NYSE	OBE	Fri, Mar 3, 2006	257.32	258.30	255.15	257.32
71	NYSE	OBE	Thu, Mar 2, 2006	256.97	257.46	252.00	256.97
70	NYSE	OBE	Wed, Mar 1, 2006	251.72	252.77	241.01	251.72
69	NYSE	OBE	Tue, Feb 28, 2006	241.29	245.98	237.51	241.29
68	NYSE	OBE	Mon, Feb 27, 2006	241.50	260.61	241.50	241.50
67	NYSE	OBE	Fri, Feb 24, 2006	247.80	247.80	245.35	247.80
66	NYSE	OBE	Thu, Feb 23, 2006	245.49	246.12	242.34	245.49
65	NYSE	OBE	Wed, Feb 22, 2006	244.51	252.49	243.60	244.51
64	NYSE	OBE	Tue, Feb 21, 2006	254.17	270.20	241.22	254.17
63	NYSE	OBE	Fri, Feb 17, 2006	250.46	251.23	246.40	250.46
62	NYSE	OBE	Thu, Feb 16, 2006	243.18	243.95	237.16	243.18
61	NYSE	OBE	Wed, Feb 15, 2006	239.05	246.61	239.05	239.05
60	NYSE	OBE	Tue, Feb 14, 2006	242.90	242.97	229.46	242.90
59	NYSE	OBE	Mon, Feb 13, 2006	237.51	252.84	236.25	237.51
58	NYSE	OBE	Fri, Feb 10, 2006	243.60	252.98	236.04	243.60
57	NYSE	OBE	Thu, Feb 9, 2006	249.48	259.84	248.99	249.48
56	NYSE	OBE	Wed, Feb 8, 2006	255.78	261.17	249.55	255.78
55	NYSE	OBE	Tue, Feb 7, 2006	262.64	270.20	261.87	262.64
54	NYSE	OBE	Mon, Feb 6, 2006	269.71	273.14	267.12	269.71
53	NYSE	OBE	Fri, Feb 3, 2006	265.09	266.63	256.41	265.09
52	NYSE	OBE	Wed, Feb 1, 2006	257.60	260.68	257.18	257.60
51	NYSE	OBE	Tue, Jan 31, 2006	257.46	257.74	255.64	257.46
50	NYSE	OBE	Mon, Jan 30, 2006	259.63	260.40	257.11	259.63
49	NYSE	OBE	Fri, Jan 27, 2006	257.11	260.05	257.11	257.11
48	NYSE	OBE	Thu, Jan 26, 2006	256.41	258.93	253.47	256.41
47	NYSE	OBE	Wed, Jan 25, 2006	256.62	260.33	254.59	256.62
46	NYSE	OBE	Tue, Jan 24, 2006	258.30	258.72	248.29	258.30
45	NYSE	OBE	Mon, Jan 23, 2006	256.90	259.63	254.80	256.90
44	NYSE	OBE	Fri, Jan 20, 2006	256.90	262.99	256.90	256.90
43	NYSE	OBE	Thu, Jan 19, 2006	256.90	257.46	250.39	256.90
42	NYSE	OBE	Wed, Jan 18, 2006	251.02	254.31	247.38	251.02
41	NYSE	OBE	Tue, Jan 17, 2006	255.36	256.76	252.00	255.36
40	NYSE	OBE	Fri, Jan 13, 2006	246.47	247.03	243.39	246.47
39	NYSE	OBE	Thu, Jan 12, 2006	245.70	245.91	241.71	245.70
38	NYSE	OBE	Wed, Jan 11, 2006	244.02	244.16	240.10	244.02
37	NYSE	OBE	Tue, Jan 10, 2006	240.45	241.64	239.54	240.45
36	NYSE	OBE	Fri, Jan 6, 2006	239.40	240.87	234.36	239.40
35	NYSE	OBE	Thu, Jan 5, 2006	233.24	238.56	232.68	233.24
34	NYSE	OBE	Wed, Jan 4, 2006	239.47	240.80	231.56	239.47
33	NYSE	OBE	Tue, Jan 3, 2006	232.75	235.55	229.88	232.75
32	NYSE	OBE	Fri, Dec 30, 2005	228.83	229.11	226.87	228.83
31	NYSE	OBE	Thu, Dec 29, 2005	228.48	229.11	227.92	227.92
30	NYSE	OBE	Wed, Dec 28, 2005	228.48	228.90	222.60	228.48
29	NYSE	OBE	Tue, Dec 27, 2005	227.01	227.01	227.01	227.01
28	NYSE	OBE	Fri, Dec 23, 2005	227.01	227.15	224.00	227.01
27	NYSE	OBE	Thu, Dec 22, 2005	228.27	228.48	227.15	228.27
26	NYSE	OBE	Wed, Dec 21, 2005	228.20	228.20	224.14	228.20
25	NYSE	OBE	Tue, Dec 20, 2005	223.58	224.91	222.88	223.58
24	NYSE	OBE	Mon, Dec 19, 2005	224.70	228.90	223.51	224.70
23	NYSE	OBE	Fri, Dec 16, 2005	229.18	232.26	227.50	229.18
22	NYSE	OBE	Thu, Dec 15, 2005	232.19	232.68	227.43	232.19
21	NYSE	OBE	Wed, Dec 14, 2005	231.14	234.36	230.44	231.14
20	NYSE	OBE	Tue, Dec 13, 2005	233.52	234.43	232.54	233.52
19	NYSE	OBE	Mon, Dec 12, 2005	231.28	231.35	229.18	231.28
18	NYSE	OBE	Fri, Dec 9, 2005	225.33	227.85	223.93	225.33
17	NYSE	OBE	Thu, Dec 8, 2005	228.13	228.13	223.23	228.13
16	NYSE	OBE	Wed, Dec 7, 2005	224.21	228.55	223.79	224.21
15	NYSE	OBE	Tue, Dec 6, 2005	223.86	227.71	222.60	223.86
14	NYSE	OBE	Mon, Dec 5, 2005	224.35	226.45	217.91	224.35
13	NYSE	OBE	Fri, Dec 2, 2005	218.61	219.24	213.50	218.61
12	NYSE	OBE	Thu, Dec 1, 2005	212.03	213.29	206.78	212.03
11	NYSE	OBE	Wed, Nov 30, 2005	207.41	208.60	204.89	207.41
10	NYSE	OBE	Tue, Nov 29, 2005	205.87	206.71	203.77	205.87
9	NYSE	OBE	Mon, Nov 28, 2005	205.52	212.66	205.10	205.52
8	NYSE	OBE	Fri, Nov 25, 2005	213.85	215.46	212.45	213.85
7	NYSE	OBE	Wed, Nov 23, 2005	204.47	204.47	198.38	204.47
6	NYSE	OBE	Tue, Nov 22, 2005	201.74	203.07	199.36	201.74
5	NYSE	OBE	Mon, Nov 21, 2005	196.70	198.59	196.07	196.70
4	NYSE	OBE	Fri, Nov 18, 2005	193.62	196.28	192.43	193.62
3	NYSE	OBE	Thu, Nov 17, 2005	193.62	196.28	192.43	193.62
2	NYSE	OBE	Wed, Nov 16, 2005	192.50	193.55	188.79	192.50
1	NYSE	OBE	Tue, Nov 15, 2005	190.33	192.15	186.69	190.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Obsidian Energy Ltd. Common Shares NYSE:OBE 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