Ocwen Financial Corp NYSE:OCN Historical Prices

Below are the 6903 trading days of historical prices for OCN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6903	NYSE	OCN	Thu, Mar 7, 2024	25.30	25.48	25.06	25.25
6902	NYSE	OCN	Wed, Mar 6, 2024	25.31	25.65	25.31	25.40
6901	NYSE	OCN	Tue, Mar 5, 2024	25.25	25.76	25.25	25.42
6900	NYSE	OCN	Mon, Mar 4, 2024	25.99	26.49	25.51	25.51
6899	NYSE	OCN	Fri, Mar 1, 2024	25.92	26.10	25.72	26.10
6898	NYSE	OCN	Thu, Feb 29, 2024	26.53	26.53	25.31	26.08
6897	NYSE	OCN	Wed, Feb 28, 2024	26.32	27.08	26.01	26.04
6896	NYSE	OCN	Tue, Feb 27, 2024	28.30	28.30	25.88	26.58
6895	NYSE	OCN	Mon, Feb 26, 2024	28.77	28.78	27.57	28.32
6894	NYSE	OCN	Fri, Feb 23, 2024	28.30	28.30	28.22	28.29
6893	NYSE	OCN	Thu, Feb 22, 2024	28.05	28.72	27.58	28.31
6892	NYSE	OCN	Wed, Feb 21, 2024	27.89	28.31	27.79	28.20
6891	NYSE	OCN	Tue, Feb 20, 2024	28.16	28.77	26.82	27.64
6890	NYSE	OCN	Fri, Feb 16, 2024	28.79	29.16	28.29	28.54
6889	NYSE	OCN	Thu, Feb 15, 2024	26.91	29.06	26.91	28.98
6888	NYSE	OCN	Wed, Feb 14, 2024	25.80	27.34	25.02	27.14
6887	NYSE	OCN	Tue, Feb 13, 2024	27.91	28.18	25.12	25.82
6886	NYSE	OCN	Mon, Feb 12, 2024	29.30	30.00	28.53	28.80
6885	NYSE	OCN	Fri, Feb 9, 2024	28.74	29.80	28.39	29.69
6884	NYSE	OCN	Thu, Feb 8, 2024	28.59	28.77	28.44	28.57
6883	NYSE	OCN	Wed, Feb 7, 2024	28.66	29.23	28.66	28.77
6882	NYSE	OCN	Tue, Feb 6, 2024	29.40	29.40	28.80	28.80
6881	NYSE	OCN	Mon, Feb 5, 2024	28.56	29.78	27.76	29.38
6880	NYSE	OCN	Fri, Feb 2, 2024	28.95	29.02	28.40	28.82
6879	NYSE	OCN	Thu, Feb 1, 2024	28.24	29.37	27.48	29.24
6878	NYSE	OCN	Wed, Jan 31, 2024	30.00	30.00	28.93	28.93
6877	NYSE	OCN	Tue, Jan 30, 2024	29.90	29.98	29.73	29.80
6876	NYSE	OCN	Mon, Jan 29, 2024	29.33	29.89	29.33	29.87
6875	NYSE	OCN	Fri, Jan 26, 2024	29.90	29.92	29.29	29.59
6874	NYSE	OCN	Thu, Jan 25, 2024	29.97	29.97	29.31	29.68
6873	NYSE	OCN	Wed, Jan 24, 2024	29.93	29.93	29.30	29.67
6872	NYSE	OCN	Tue, Jan 23, 2024	30.35	30.35	29.55	29.62
6871	NYSE	OCN	Mon, Jan 22, 2024	29.82	30.95	29.82	30.13
6870	NYSE	OCN	Fri, Jan 19, 2024	29.07	29.49	28.42	29.49
6869	NYSE	OCN	Thu, Jan 18, 2024	28.98	29.42	28.52	28.83
6868	NYSE	OCN	Wed, Jan 17, 2024	27.98	29.12	27.98	28.62
6867	NYSE	OCN	Tue, Jan 16, 2024	28.11	28.63	28.11	28.38
6866	NYSE	OCN	Fri, Jan 12, 2024	29.08	29.13	28.25	28.67
6865	NYSE	OCN	Thu, Jan 11, 2024	28.18	29.11	28.18	28.61
6864	NYSE	OCN	Wed, Jan 10, 2024	28.65	30.00	28.13	28.38
6863	NYSE	OCN	Tue, Jan 9, 2024	28.88	29.72	28.52	28.90
6862	NYSE	OCN	Mon, Jan 8, 2024	30.81	30.81	29.02	29.31
6861	NYSE	OCN	Fri, Jan 5, 2024	30.15	31.17	30.01	30.40
6860	NYSE	OCN	Thu, Jan 4, 2024	30.96	31.13	30.16	30.30
6859	NYSE	OCN	Wed, Jan 3, 2024	31.49	31.96	30.43	30.76
6858	NYSE	OCN	Tue, Jan 2, 2024	30.44	31.65	30.15	31.52
6857	NYSE	OCN	Fri, Dec 29, 2023	30.97	31.17	30.41	30.76
6856	NYSE	OCN	Thu, Dec 28, 2023	31.00	31.93	31.00	31.37
6855	NYSE	OCN	Wed, Dec 27, 2023	30.68	31.38	30.68	31.22
6854	NYSE	OCN	Tue, Dec 26, 2023	30.28	31.25	30.00	30.93
6853	NYSE	OCN	Fri, Dec 22, 2023	30.00	30.61	29.92	30.36
6852	NYSE	OCN	Thu, Dec 21, 2023	29.29	30.00	29.29	29.95
6851	NYSE	OCN	Wed, Dec 20, 2023	29.98	30.25	29.42	29.68
6850	NYSE	OCN	Tue, Dec 19, 2023	29.12	29.80	29.10	29.68
6849	NYSE	OCN	Mon, Dec 18, 2023	28.78	29.42	28.30	28.83
6848	NYSE	OCN	Fri, Dec 15, 2023	28.14	29.16	28.13	28.81
6847	NYSE	OCN	Thu, Dec 14, 2023	27.52	28.25	27.10	28.14
6846	NYSE	OCN	Wed, Dec 13, 2023	26.11	27.09	25.27	26.94
6845	NYSE	OCN	Tue, Dec 12, 2023	25.96	26.24	25.49	26.24
6844	NYSE	OCN	Mon, Dec 11, 2023	26.04	26.40	25.85	25.99
6843	NYSE	OCN	Fri, Dec 8, 2023	26.51	27.16	25.56	26.39
6842	NYSE	OCN	Thu, Dec 7, 2023	26.65	27.45	26.65	26.87
6841	NYSE	OCN	Wed, Dec 6, 2023	27.25	27.90	26.70	26.95
6840	NYSE	OCN	Tue, Dec 5, 2023	27.34	27.75	26.75	27.44
6839	NYSE	OCN	Mon, Dec 4, 2023	26.92	27.64	26.92	27.21
6838	NYSE	OCN	Fri, Dec 1, 2023	26.03	26.75	25.89	26.57
6837	NYSE	OCN	Thu, Nov 30, 2023	25.07	26.09	25.07	25.83
6836	NYSE	OCN	Wed, Nov 29, 2023	26.52	26.61	25.97	26.10
6835	NYSE	OCN	Tue, Nov 28, 2023	26.90	27.01	25.78	26.14
6834	NYSE	OCN	Mon, Nov 27, 2023	26.77	27.00	26.30	26.69
6833	NYSE	OCN	Fri, Nov 24, 2023	26.65	27.15	26.65	27.02
6832	NYSE	OCN	Wed, Nov 22, 2023	26.74	26.97	26.41	26.70
6831	NYSE	OCN	Tue, Nov 21, 2023	26.80	26.97	26.66	26.67
6830	NYSE	OCN	Mon, Nov 20, 2023	26.75	26.90	26.52	26.69
6829	NYSE	OCN	Fri, Nov 17, 2023	26.45	26.75	26.05	26.69
6828	NYSE	OCN	Thu, Nov 16, 2023	25.83	26.34	25.75	26.00
6827	NYSE	OCN	Wed, Nov 15, 2023	26.00	26.57	25.75	26.24
6826	NYSE	OCN	Tue, Nov 14, 2023	24.75	26.54	24.75	26.26
6825	NYSE	OCN	Mon, Nov 13, 2023	23.66	24.70	23.52	24.39
6824	NYSE	OCN	Fri, Nov 10, 2023	24.00	24.18	23.51	23.98
6823	NYSE	OCN	Thu, Nov 9, 2023	23.35	24.00	22.40	23.69
6822	NYSE	OCN	Wed, Nov 8, 2023	23.20	23.80	22.66	23.40
6821	NYSE	OCN	Tue, Nov 7, 2023	24.94	25.26	21.70	23.52
6820	NYSE	OCN	Mon, Nov 6, 2023	26.25	26.25	23.90	23.92
6819	NYSE	OCN	Fri, Nov 3, 2023	25.07	25.55	24.97	25.20
6818	NYSE	OCN	Thu, Nov 2, 2023	24.15	24.58	23.97	24.44
6817	NYSE	OCN	Wed, Nov 1, 2023	24.06	24.25	23.62	23.88
6816	NYSE	OCN	Tue, Oct 31, 2023	23.17	24.09	23.17	24.04
6815	NYSE	OCN	Mon, Oct 30, 2023	23.63	23.63	23.08	23.40
6814	NYSE	OCN	Fri, Oct 27, 2023	22.98	23.00	22.75	22.81
6813	NYSE	OCN	Thu, Oct 26, 2023	22.70	23.00	22.40	22.86
6812	NYSE	OCN	Wed, Oct 25, 2023	22.20	22.70	22.03	22.50
6811	NYSE	OCN	Tue, Oct 24, 2023	21.63	22.43	21.30	21.98
6810	NYSE	OCN	Mon, Oct 23, 2023	21.95	22.63	21.15	21.81
6809	NYSE	OCN	Fri, Oct 20, 2023	22.22	22.31	21.62	22.18
6808	NYSE	OCN	Thu, Oct 19, 2023	23.38	23.38	21.84	22.00
6807	NYSE	OCN	Wed, Oct 18, 2023	23.97	23.99	23.27	23.36
6806	NYSE	OCN	Tue, Oct 17, 2023	24.40	24.87	24.21	24.51
6805	NYSE	OCN	Mon, Oct 16, 2023	23.60	24.41	23.49	24.17
6804	NYSE	OCN	Fri, Oct 13, 2023	24.41	24.41	23.03	23.14
6803	NYSE	OCN	Thu, Oct 12, 2023	24.29	24.30	23.51	23.68
6802	NYSE	OCN	Wed, Oct 11, 2023	24.38	24.72	24.07	24.41
6801	NYSE	OCN	Tue, Oct 10, 2023	24.53	24.58	24.22	24.47
6800	NYSE	OCN	Mon, Oct 9, 2023	23.19	24.31	23.19	24.06
6799	NYSE	OCN	Fri, Oct 6, 2023	22.99	23.68	22.99	23.57
6798	NYSE	OCN	Thu, Oct 5, 2023	21.65	22.94	21.63	22.41
6797	NYSE	OCN	Wed, Oct 4, 2023	21.91	22.17	21.17	21.37
6796	NYSE	OCN	Tue, Oct 3, 2023	23.61	23.61	21.79	22.15
6795	NYSE	OCN	Mon, Oct 2, 2023	25.51	26.39	22.92	23.38
6794	NYSE	OCN	Fri, Sep 29, 2023	25.80	26.00	25.43	25.88
6793	NYSE	OCN	Thu, Sep 28, 2023	25.43	26.17	25.43	25.62
6792	NYSE	OCN	Wed, Sep 27, 2023	25.16	25.52	24.97	25.21
6791	NYSE	OCN	Tue, Sep 26, 2023	25.57	25.80	25.23	25.34
6790	NYSE	OCN	Mon, Sep 25, 2023	25.24	26.03	25.20	25.66
6789	NYSE	OCN	Fri, Sep 22, 2023	25.86	25.86	24.77	25.31
6788	NYSE	OCN	Thu, Sep 21, 2023	26.32	26.38	25.82	25.89
6787	NYSE	OCN	Wed, Sep 20, 2023	27.39	27.39	26.60	26.73
6786	NYSE	OCN	Tue, Sep 19, 2023	27.30	27.53	26.62	26.83
6785	NYSE	OCN	Mon, Sep 18, 2023	27.57	27.57	27.06	27.09
6784	NYSE	OCN	Fri, Sep 15, 2023	26.65	27.78	26.35	27.60
6783	NYSE	OCN	Thu, Sep 14, 2023	26.68	26.88	26.19	26.77
6782	NYSE	OCN	Wed, Sep 13, 2023	27.12	27.12	26.34	26.35
6781	NYSE	OCN	Tue, Sep 12, 2023	26.67	27.27	26.67	26.97
6780	NYSE	OCN	Mon, Sep 11, 2023	27.20	27.22	26.61	26.88
6779	NYSE	OCN	Fri, Sep 8, 2023	27.17	27.48	27.01	27.18
6778	NYSE	OCN	Thu, Sep 7, 2023	27.35	27.70	27.12	27.32
6777	NYSE	OCN	Wed, Sep 6, 2023	28.25	28.62	27.10	27.45
6776	NYSE	OCN	Tue, Sep 5, 2023	29.93	30.14	28.53	28.59
6775	NYSE	OCN	Fri, Sep 1, 2023	30.50	30.75	29.94	30.15
6774	NYSE	OCN	Thu, Aug 31, 2023	30.08	30.65	30.08	30.26
6773	NYSE	OCN	Wed, Aug 30, 2023	28.78	30.19	28.78	30.14
6772	NYSE	OCN	Tue, Aug 29, 2023	29.86	29.86	28.40	28.95
6771	NYSE	OCN	Mon, Aug 28, 2023	30.04	30.40	29.95	30.05
6770	NYSE	OCN	Fri, Aug 25, 2023	30.50	30.51	29.87	29.96
6769	NYSE	OCN	Thu, Aug 24, 2023	29.24	30.50	29.24	30.12
6768	NYSE	OCN	Wed, Aug 23, 2023	29.66	29.71	29.17	29.29
6767	NYSE	OCN	Tue, Aug 22, 2023	30.46	30.46	29.46	29.47
6766	NYSE	OCN	Mon, Aug 21, 2023	30.38	30.49	29.94	30.15
6765	NYSE	OCN	Fri, Aug 18, 2023	29.53	30.48	29.53	30.04
6764	NYSE	OCN	Thu, Aug 17, 2023	30.26	30.42	29.90	29.96
6763	NYSE	OCN	Wed, Aug 16, 2023	29.94	30.71	29.94	30.15
6762	NYSE	OCN	Tue, Aug 15, 2023	30.45	30.45	29.99	30.13
6761	NYSE	OCN	Mon, Aug 14, 2023	30.97	30.97	30.41	30.50
6760	NYSE	OCN	Fri, Aug 11, 2023	30.99	31.44	30.59	30.67
6759	NYSE	OCN	Thu, Aug 10, 2023	32.81	32.81	31.20	31.23
6758	NYSE	OCN	Wed, Aug 9, 2023	32.64	33.42	31.79	31.99
6757	NYSE	OCN	Tue, Aug 8, 2023	32.78	33.79	32.46	32.51
6756	NYSE	OCN	Mon, Aug 7, 2023	33.69	34.28	33.07	33.73
6755	NYSE	OCN	Fri, Aug 4, 2023	33.79	33.91	32.89	33.67
6754	NYSE	OCN	Thu, Aug 3, 2023	35.79	35.79	31.76	32.82
6753	NYSE	OCN	Wed, Aug 2, 2023	34.42	35.24	34.26	34.50
6752	NYSE	OCN	Tue, Aug 1, 2023	33.45	35.10	33.45	35.07
6751	NYSE	OCN	Mon, Jul 31, 2023	34.53	34.53	33.39	33.76
6750	NYSE	OCN	Fri, Jul 28, 2023	34.33	34.57	34.20	34.36
6749	NYSE	OCN	Thu, Jul 27, 2023	34.83	35.04	33.81	34.15
6748	NYSE	OCN	Wed, Jul 26, 2023	34.53	35.14	34.31	34.51
6747	NYSE	OCN	Tue, Jul 25, 2023	34.79	35.24	34.44	34.49
6746	NYSE	OCN	Mon, Jul 24, 2023	34.12	35.52	33.99	34.94
6745	NYSE	OCN	Fri, Jul 21, 2023	34.00	34.40	33.34	34.16
6744	NYSE	OCN	Thu, Jul 20, 2023	33.51	33.90	33.20	33.70
6743	NYSE	OCN	Wed, Jul 19, 2023	31.95	34.24	31.95	33.35
6742	NYSE	OCN	Tue, Jul 18, 2023	30.32	31.98	30.00	31.95
6741	NYSE	OCN	Mon, Jul 17, 2023	29.24	30.62	29.24	30.01
6740	NYSE	OCN	Fri, Jul 14, 2023	29.98	30.44	29.23	29.56
6739	NYSE	OCN	Thu, Jul 13, 2023	30.00	30.35	29.67	29.74
6738	NYSE	OCN	Wed, Jul 12, 2023	30.29	30.29	28.80	29.90
6737	NYSE	OCN	Tue, Jul 11, 2023	29.97	30.26	29.68	29.78
6736	NYSE	OCN	Mon, Jul 10, 2023	30.31	30.51	29.64	30.00
6735	NYSE	OCN	Fri, Jul 7, 2023	30.35	30.99	30.00	30.26
6734	NYSE	OCN	Thu, Jul 6, 2023	30.14	30.49	29.25	30.23
6733	NYSE	OCN	Wed, Jul 5, 2023	29.65	30.74	29.40	30.43
6732	NYSE	OCN	Mon, Jul 3, 2023	29.75	30.56	29.75	29.91
6731	NYSE	OCN	Fri, Jun 30, 2023	30.82	30.82	29.90	29.97
6730	NYSE	OCN	Thu, Jun 29, 2023	30.30	30.95	30.21	30.69
6729	NYSE	OCN	Wed, Jun 28, 2023	29.79	30.56	29.74	30.16
6728	NYSE	OCN	Tue, Jun 27, 2023	29.29	30.31	29.09	29.92
6727	NYSE	OCN	Mon, Jun 26, 2023	28.40	29.82	28.40	29.23
6726	NYSE	OCN	Fri, Jun 23, 2023	31.20	31.30	27.90	28.72
6725	NYSE	OCN	Thu, Jun 22, 2023	30.94	31.69	30.89	31.54
6724	NYSE	OCN	Wed, Jun 21, 2023	30.49	31.45	30.35	31.45
6723	NYSE	OCN	Tue, Jun 20, 2023	29.79	30.50	29.57	30.50
6722	NYSE	OCN	Fri, Jun 16, 2023	30.22	30.22	29.37	29.44
6721	NYSE	OCN	Thu, Jun 15, 2023	30.75	30.75	30.20	30.49
6720	NYSE	OCN	Wed, Jun 14, 2023	30.51	30.80	29.72	29.96
6719	NYSE	OCN	Tue, Jun 13, 2023	30.23	30.75	29.69	29.81
6718	NYSE	OCN	Mon, Jun 12, 2023	30.49	30.60	30.01	30.60
6717	NYSE	OCN	Fri, Jun 9, 2023	29.89	30.59	29.89	30.37
6716	NYSE	OCN	Thu, Jun 8, 2023	29.68	30.46	29.68	30.30
6715	NYSE	OCN	Wed, Jun 7, 2023	29.37	30.07	29.37	29.85
6714	NYSE	OCN	Tue, Jun 6, 2023	28.96	30.26	28.58	29.31
6713	NYSE	OCN	Mon, Jun 5, 2023	29.05	29.79	29.26	29.39
6712	NYSE	OCN	Fri, Jun 2, 2023	26.89	29.50	26.53	29.39
6711	NYSE	OCN	Thu, Jun 1, 2023	26.47	26.50	26.08	26.26
6710	NYSE	OCN	Wed, May 31, 2023	26.21	26.34	25.51	26.25
6709	NYSE	OCN	Tue, May 30, 2023	26.49	26.49	25.48	26.06
6708	NYSE	OCN	Fri, May 26, 2023	26.47	26.62	26.00	26.39
6707	NYSE	OCN	Thu, May 25, 2023	26.34	26.44	26.00	26.27
6706	NYSE	OCN	Wed, May 24, 2023	26.83	26.83	26.07	26.38
6705	NYSE	OCN	Tue, May 23, 2023	26.93	28.18	26.54	27.13
6704	NYSE	OCN	Mon, May 22, 2023	27.11	27.80	26.69	27.04
6703	NYSE	OCN	Fri, May 19, 2023	27.48	28.46	26.56	26.79
6702	NYSE	OCN	Thu, May 18, 2023	27.94	28.45	27.01	27.46
6701	NYSE	OCN	Wed, May 17, 2023	27.68	28.32	27.66	28.09
6700	NYSE	OCN	Tue, May 16, 2023	27.39	28.00	27.37	27.64
6699	NYSE	OCN	Mon, May 15, 2023	27.21	28.25	27.21	27.80
6698	NYSE	OCN	Fri, May 12, 2023	28.20	28.20	27.49	27.50
6697	NYSE	OCN	Thu, May 11, 2023	27.84	28.22	27.34	27.77
6696	NYSE	OCN	Wed, May 10, 2023	27.95	28.74	27.81	27.92
6695	NYSE	OCN	Tue, May 9, 2023	29.15	29.15	28.15	28.15
6694	NYSE	OCN	Mon, May 8, 2023	29.15	29.39	28.60	29.29
6693	NYSE	OCN	Fri, May 5, 2023	28.18	29.00	28.18	28.88
6692	NYSE	OCN	Thu, May 4, 2023	29.35	29.35	27.78	27.82
6691	NYSE	OCN	Wed, May 3, 2023	28.65	29.09	28.34	28.36
6690	NYSE	OCN	Tue, May 2, 2023	28.47	28.62	27.95	28.47
6689	NYSE	OCN	Mon, May 1, 2023	29.27	29.41	28.15	28.49
6688	NYSE	OCN	Fri, Apr 28, 2023	26.82	28.89	26.82	28.80
6687	NYSE	OCN	Thu, Apr 27, 2023	27.48	27.55	26.71	26.85
6686	NYSE	OCN	Wed, Apr 26, 2023	27.63	27.77	27.09	27.20
6685	NYSE	OCN	Tue, Apr 25, 2023	29.56	29.56	27.49	27.66
6684	NYSE	OCN	Mon, Apr 24, 2023	29.56	29.80	29.26	29.37
6683	NYSE	OCN	Fri, Apr 21, 2023	30.48	30.48	29.20	29.41
6682	NYSE	OCN	Thu, Apr 20, 2023	29.57	30.50	29.31	30.37
6681	NYSE	OCN	Wed, Apr 19, 2023	29.50	30.04	29.10	29.90
6680	NYSE	OCN	Tue, Apr 18, 2023	29.99	30.24	29.51	29.58
6679	NYSE	OCN	Mon, Apr 17, 2023	29.14	30.00	29.14	30.00
6678	NYSE	OCN	Fri, Apr 14, 2023	29.76	29.99	28.90	29.49
6677	NYSE	OCN	Thu, Apr 13, 2023	29.15	29.49	28.71	29.37
6676	NYSE	OCN	Wed, Apr 12, 2023	29.00	29.84	28.55	29.45
6675	NYSE	OCN	Tue, Apr 11, 2023	28.36	29.00	28.07	28.88
6674	NYSE	OCN	Mon, Apr 10, 2023	27.57	28.50	27.57	28.44
6673	NYSE	OCN	Thu, Apr 6, 2023	27.10	27.89	27.09	27.45
6672	NYSE	OCN	Wed, Apr 5, 2023	26.61	27.38	26.53	27.26
6671	NYSE	OCN	Tue, Apr 4, 2023	27.25	27.25	26.39	26.95
6670	NYSE	OCN	Mon, Apr 3, 2023	27.03	27.28	26.16	27.26
6669	NYSE	OCN	Fri, Mar 31, 2023	26.34	27.12	26.24	27.12
6668	NYSE	OCN	Thu, Mar 30, 2023	26.50	26.82	25.85	25.92
6667	NYSE	OCN	Wed, Mar 29, 2023	25.78	26.63	25.67	26.59
6666	NYSE	OCN	Tue, Mar 28, 2023	25.01	25.53	24.87	25.52
6665	NYSE	OCN	Mon, Mar 27, 2023	25.40	25.40	24.98	25.03
6664	NYSE	OCN	Fri, Mar 24, 2023	24.10	25.19	23.81	24.92
6663	NYSE	OCN	Thu, Mar 23, 2023	25.02	25.69	23.90	24.16
6662	NYSE	OCN	Wed, Mar 22, 2023	24.67	25.32	24.46	24.60
6661	NYSE	OCN	Tue, Mar 21, 2023	24.27	25.00	24.16	24.59
6660	NYSE	OCN	Mon, Mar 20, 2023	23.30	24.13	23.06	23.55
6659	NYSE	OCN	Fri, Mar 17, 2023	24.54	25.19	22.50	23.00
6658	NYSE	OCN	Thu, Mar 16, 2023	23.54	25.06	22.82	24.78
6657	NYSE	OCN	Wed, Mar 15, 2023	24.90	24.90	23.08	23.74
6656	NYSE	OCN	Tue, Mar 14, 2023	27.34	28.03	25.36	25.62
6655	NYSE	OCN	Mon, Mar 13, 2023	27.82	28.66	26.54	26.54
6654	NYSE	OCN	Fri, Mar 10, 2023	28.00	28.57	27.29	28.40
6653	NYSE	OCN	Thu, Mar 9, 2023	29.60	29.71	28.43	28.47
6652	NYSE	OCN	Wed, Mar 8, 2023	29.07	29.84	29.00	29.52
6651	NYSE	OCN	Tue, Mar 7, 2023	31.56	31.57	28.99	29.28
6650	NYSE	OCN	Mon, Mar 6, 2023	31.62	31.89	31.13	31.58
6649	NYSE	OCN	Fri, Mar 3, 2023	31.13	31.80	30.54	31.48
6648	NYSE	OCN	Thu, Mar 2, 2023	30.55	31.56	30.27	30.64
6647	NYSE	OCN	Wed, Mar 1, 2023	32.18	32.18	30.47	30.82
6646	NYSE	OCN	Tue, Feb 28, 2023	34.80	34.80	30.45	32.66
6645	NYSE	OCN	Mon, Feb 27, 2023	36.60	36.97	35.87	36.22
6644	NYSE	OCN	Fri, Feb 24, 2023	35.72	36.35	35.71	36.13
6643	NYSE	OCN	Thu, Feb 23, 2023	35.56	36.20	35.45	36.03
6642	NYSE	OCN	Wed, Feb 22, 2023	35.34	36.51	35.23	35.84
6641	NYSE	OCN	Tue, Feb 21, 2023	35.48	35.55	34.93	35.45
6640	NYSE	OCN	Fri, Feb 17, 2023	35.51	36.00	35.14	35.81
6639	NYSE	OCN	Thu, Feb 16, 2023	35.80	36.36	35.46	35.86
6638	NYSE	OCN	Wed, Feb 15, 2023	36.18	36.66	35.94	36.07
6637	NYSE	OCN	Tue, Feb 14, 2023	36.14	36.63	35.57	36.26
6636	NYSE	OCN	Mon, Feb 13, 2023	35.76	36.49	35.49	36.22
6635	NYSE	OCN	Fri, Feb 10, 2023	35.82	35.83	35.15	35.55
6634	NYSE	OCN	Thu, Feb 9, 2023	35.04	35.80	35.00	35.07
6633	NYSE	OCN	Wed, Feb 8, 2023	35.91	35.91	34.61	35.22
6632	NYSE	OCN	Tue, Feb 7, 2023	35.65	35.65	34.61	35.37
6631	NYSE	OCN	Mon, Feb 6, 2023	36.00	36.15	34.43	34.70
6630	NYSE	OCN	Fri, Feb 3, 2023	35.14	36.05	34.76	35.78
6629	NYSE	OCN	Thu, Feb 2, 2023	35.34	36.00	35.07	35.39
6628	NYSE	OCN	Wed, Feb 1, 2023	35.58	36.95	35.10	35.34
6627	NYSE	OCN	Tue, Jan 31, 2023	34.44	36.00	33.45	36.00
6626	NYSE	OCN	Mon, Jan 30, 2023	33.51	34.50	33.17	33.94
6625	NYSE	OCN	Fri, Jan 27, 2023	33.90	34.14	33.20	33.99
6624	NYSE	OCN	Thu, Jan 26, 2023	34.23	34.23	32.90	33.30
6623	NYSE	OCN	Wed, Jan 25, 2023	33.85	34.30	32.91	33.47
6622	NYSE	OCN	Tue, Jan 24, 2023	36.08	36.08	34.16	34.29
6621	NYSE	OCN	Mon, Jan 23, 2023	36.48	36.53	35.59	35.73
6620	NYSE	OCN	Fri, Jan 20, 2023	35.00	36.60	35.00	35.93
6619	NYSE	OCN	Thu, Jan 19, 2023	34.36	34.96	34.20	34.96
6618	NYSE	OCN	Wed, Jan 18, 2023	34.82	34.82	33.57	34.55
6617	NYSE	OCN	Tue, Jan 17, 2023	33.69	34.71	33.36	34.62
6616	NYSE	OCN	Fri, Jan 13, 2023	33.34	34.08	32.62	33.89
6615	NYSE	OCN	Thu, Jan 12, 2023	33.93	34.59	33.67	33.67
6614	NYSE	OCN	Wed, Jan 11, 2023	33.50	34.51	33.47	34.38
6613	NYSE	OCN	Tue, Jan 10, 2023	32.23	33.72	31.89	33.08
6612	NYSE	OCN	Mon, Jan 9, 2023	32.13	32.85	31.80	31.96
6611	NYSE	OCN	Fri, Jan 6, 2023	31.80	32.61	31.80	32.23
6610	NYSE	OCN	Thu, Jan 5, 2023	31.60	32.02	31.28	31.58
6609	NYSE	OCN	Wed, Jan 4, 2023	31.55	32.45	31.15	31.83
6608	NYSE	OCN	Tue, Jan 3, 2023	30.51	31.61	30.51	31.08
6607	NYSE	OCN	Fri, Dec 30, 2022	30.95	30.95	30.19	30.58
6606	NYSE	OCN	Thu, Dec 29, 2022	30.92	31.46	30.39	30.81
6605	NYSE	OCN	Wed, Dec 28, 2022	31.54	31.68	30.46	30.46
6604	NYSE	OCN	Tue, Dec 27, 2022	31.36	31.54	30.81	31.30
6603	NYSE	OCN	Fri, Dec 23, 2022	30.62	31.93	30.62	31.42
6602	NYSE	OCN	Thu, Dec 22, 2022	31.62	31.82	30.77	31.35
6601	NYSE	OCN	Wed, Dec 21, 2022	31.74	32.31	31.42	31.72
6600	NYSE	OCN	Tue, Dec 20, 2022	31.30	31.58	30.98	31.56
6599	NYSE	OCN	Mon, Dec 19, 2022	31.96	32.18	31.15	31.66
6598	NYSE	OCN	Fri, Dec 16, 2022	31.84	32.20	31.00	31.85
6597	NYSE	OCN	Thu, Dec 15, 2022	32.69	32.71	31.84	32.48
6596	NYSE	OCN	Wed, Dec 14, 2022	32.97	33.48	32.69	33.09
6595	NYSE	OCN	Tue, Dec 13, 2022	33.76	34.08	32.26	33.21
6594	NYSE	OCN	Mon, Dec 12, 2022	33.64	33.64	33.00	33.30
6593	NYSE	OCN	Fri, Dec 9, 2022	33.60	33.93	32.68	33.49
6592	NYSE	OCN	Thu, Dec 8, 2022	33.37	33.91	32.94	33.48
6591	NYSE	OCN	Wed, Dec 7, 2022	32.90	33.46	32.47	33.15
6590	NYSE	OCN	Tue, Dec 6, 2022	33.20	33.39	31.92	32.89
6589	NYSE	OCN	Mon, Dec 5, 2022	34.64	34.64	32.65	33.06
6588	NYSE	OCN	Fri, Dec 2, 2022	34.95	35.10	34.40	34.73
6587	NYSE	OCN	Thu, Dec 1, 2022	34.13	35.61	33.75	34.94
6586	NYSE	OCN	Wed, Nov 30, 2022	33.95	34.10	33.02	33.74
6585	NYSE	OCN	Tue, Nov 29, 2022	34.50	34.75	33.78	34.01
6584	NYSE	OCN	Mon, Nov 28, 2022	34.47	34.82	34.02	34.15
6583	NYSE	OCN	Fri, Nov 25, 2022	33.97	34.68	33.97	34.65
6582	NYSE	OCN	Wed, Nov 23, 2022	34.06	34.33	33.67	33.97
6581	NYSE	OCN	Tue, Nov 22, 2022	34.04	34.18	33.29	33.99
6580	NYSE	OCN	Mon, Nov 21, 2022	33.26	34.21	33.02	33.56
6579	NYSE	OCN	Fri, Nov 18, 2022	33.50	33.70	32.73	33.18
6578	NYSE	OCN	Thu, Nov 17, 2022	34.34	34.34	32.35	33.66
6577	NYSE	OCN	Wed, Nov 16, 2022	34.32	34.35	33.25	34.11
6576	NYSE	OCN	Tue, Nov 15, 2022	35.81	36.00	34.15	34.75
6575	NYSE	OCN	Mon, Nov 14, 2022	35.54	36.32	35.11	35.24
6574	NYSE	OCN	Fri, Nov 11, 2022	35.35	35.98	35.28	35.54
6573	NYSE	OCN	Thu, Nov 10, 2022	35.91	36.33	34.88	35.35
6572	NYSE	OCN	Wed, Nov 9, 2022	36.01	36.01	34.83	34.88
6571	NYSE	OCN	Tue, Nov 8, 2022	36.00	36.50	34.96	36.00
6570	NYSE	OCN	Mon, Nov 7, 2022	36.50	37.03	35.99	36.30
6569	NYSE	OCN	Fri, Nov 4, 2022	35.27	37.17	35.21	37.05
6568	NYSE	OCN	Thu, Nov 3, 2022	31.50	36.41	31.50	34.50
6567	NYSE	OCN	Wed, Nov 2, 2022	30.25	30.60	29.50	29.81
6566	NYSE	OCN	Tue, Nov 1, 2022	31.80	32.01	29.76	30.38
6565	NYSE	OCN	Mon, Oct 31, 2022	30.67	32.00	30.67	31.24
6564	NYSE	OCN	Fri, Oct 28, 2022	29.51	31.00	29.03	30.89
6563	NYSE	OCN	Thu, Oct 27, 2022	29.30	30.39	29.28	29.41
6562	NYSE	OCN	Wed, Oct 26, 2022	28.92	29.19	28.50	29.00
6561	NYSE	OCN	Tue, Oct 25, 2022	29.04	29.04	28.28	28.62
6560	NYSE	OCN	Mon, Oct 24, 2022	28.63	29.40	28.32	29.20
6559	NYSE	OCN	Fri, Oct 21, 2022	27.62	28.77	27.62	28.49
6558	NYSE	OCN	Thu, Oct 20, 2022	27.00	27.83	27.00	27.79
6557	NYSE	OCN	Wed, Oct 19, 2022	28.93	28.93	26.95	27.37
6556	NYSE	OCN	Tue, Oct 18, 2022	27.40	29.40	27.40	29.40
6555	NYSE	OCN	Mon, Oct 17, 2022	26.70	27.35	26.53	27.15
6554	NYSE	OCN	Fri, Oct 14, 2022	26.61	27.63	26.19	26.38
6553	NYSE	OCN	Thu, Oct 13, 2022	24.99	27.25	24.74	26.83
6552	NYSE	OCN	Wed, Oct 12, 2022	25.38	26.22	25.12	25.73
6551	NYSE	OCN	Tue, Oct 11, 2022	24.12	26.31	23.34	25.60
6550	NYSE	OCN	Mon, Oct 10, 2022	23.87	24.86	23.66	24.23
6549	NYSE	OCN	Fri, Oct 7, 2022	23.43	24.25	23.07	23.98
6548	NYSE	OCN	Thu, Oct 6, 2022	24.04	24.16	23.50	23.75
6547	NYSE	OCN	Wed, Oct 5, 2022	23.58	24.61	23.58	24.33
6546	NYSE	OCN	Tue, Oct 4, 2022	23.87	24.87	23.87	24.62
6545	NYSE	OCN	Mon, Oct 3, 2022	23.06	24.01	22.65	23.43
6544	NYSE	OCN	Fri, Sep 30, 2022	23.30	24.05	23.16	23.27
6543	NYSE	OCN	Thu, Sep 29, 2022	24.51	24.59	23.03	23.43
6542	NYSE	OCN	Wed, Sep 28, 2022	25.28	25.83	24.86	24.91
6541	NYSE	OCN	Tue, Sep 27, 2022	25.66	25.66	25.01	25.30
6540	NYSE	OCN	Mon, Sep 26, 2022	26.71	27.19	25.08	25.24
6539	NYSE	OCN	Fri, Sep 23, 2022	26.25	26.77	25.05	26.72
6538	NYSE	OCN	Thu, Sep 22, 2022	28.26	28.80	26.22	26.32
6537	NYSE	OCN	Wed, Sep 21, 2022	28.39	29.65	28.16	28.45
6536	NYSE	OCN	Tue, Sep 20, 2022	28.27	28.95	27.82	28.25
6535	NYSE	OCN	Mon, Sep 19, 2022	27.30	29.39	27.30	29.20
6534	NYSE	OCN	Fri, Sep 16, 2022	28.02	28.44	27.35	27.74
6533	NYSE	OCN	Thu, Sep 15, 2022	27.51	28.94	27.23	28.37
6532	NYSE	OCN	Wed, Sep 14, 2022	26.57	28.30	26.57	27.91
6531	NYSE	OCN	Tue, Sep 13, 2022	26.65	27.26	26.40	26.97
6530	NYSE	OCN	Mon, Sep 12, 2022	26.63	27.38	26.20	27.21
6529	NYSE	OCN	Fri, Sep 9, 2022	25.98	26.65	25.82	26.50
6528	NYSE	OCN	Thu, Sep 8, 2022	25.17	26.17	24.87	25.70
6527	NYSE	OCN	Wed, Sep 7, 2022	24.31	25.65	24.17	25.46
6526	NYSE	OCN	Tue, Sep 6, 2022	26.31	26.31	24.08	24.26
6525	NYSE	OCN	Fri, Sep 2, 2022	26.62	26.79	25.88	26.14
6524	NYSE	OCN	Thu, Sep 1, 2022	26.26	26.47	25.67	26.14
6523	NYSE	OCN	Wed, Aug 31, 2022	26.99	27.30	26.04	26.18
6522	NYSE	OCN	Tue, Aug 30, 2022	29.04	30.04	28.05	28.24
6521	NYSE	OCN	Mon, Aug 29, 2022	29.42	29.83	28.82	28.99
6520	NYSE	OCN	Fri, Aug 26, 2022	29.56	29.97	29.11	29.40
6519	NYSE	OCN	Thu, Aug 25, 2022	30.20	30.31	29.55	29.89
6518	NYSE	OCN	Wed, Aug 24, 2022	29.47	30.15	29.47	30.15
6517	NYSE	OCN	Tue, Aug 23, 2022	28.90	29.90	28.90	29.67
6516	NYSE	OCN	Mon, Aug 22, 2022	29.20	29.38	28.57	29.05
6515	NYSE	OCN	Fri, Aug 19, 2022	29.88	30.09	29.42	29.80
6514	NYSE	OCN	Thu, Aug 18, 2022	29.86	30.10	29.58	30.10
6513	NYSE	OCN	Wed, Aug 17, 2022	29.03	30.26	28.87	29.72
6512	NYSE	OCN	Tue, Aug 16, 2022	29.71	30.10	29.18	29.33
6511	NYSE	OCN	Mon, Aug 15, 2022	29.26	29.95	28.54	29.70
6510	NYSE	OCN	Fri, Aug 12, 2022	29.25	29.46	28.96	29.46
6509	NYSE	OCN	Thu, Aug 11, 2022	28.83	29.56	28.83	29.07
6508	NYSE	OCN	Wed, Aug 10, 2022	28.31	29.80	28.31	28.81
6507	NYSE	OCN	Tue, Aug 9, 2022	28.50	28.50	27.53	27.70
6506	NYSE	OCN	Mon, Aug 8, 2022	28.33	29.55	28.15	28.63
6505	NYSE	OCN	Fri, Aug 5, 2022	27.75	28.99	27.47	28.18
6504	NYSE	OCN	Thu, Aug 4, 2022	35.00	35.00	26.73	28.15
6503	NYSE	OCN	Wed, Aug 3, 2022	34.94	35.75	34.94	35.21
6502	NYSE	OCN	Tue, Aug 2, 2022	34.89	35.34	34.47	34.90
6501	NYSE	OCN	Mon, Aug 1, 2022	34.12	35.79	33.78	35.12
6500	NYSE	OCN	Fri, Jul 29, 2022	34.61	35.00	34.29	34.30
6499	NYSE	OCN	Thu, Jul 28, 2022	33.66	34.72	33.47	34.63
6498	NYSE	OCN	Wed, Jul 27, 2022	33.53	33.95	33.24	33.40
6497	NYSE	OCN	Tue, Jul 26, 2022	33.74	33.98	33.11	33.26
6496	NYSE	OCN	Mon, Jul 25, 2022	33.77	33.94	33.29	33.78
6495	NYSE	OCN	Fri, Jul 22, 2022	33.47	34.10	33.25	33.51
6494	NYSE	OCN	Thu, Jul 21, 2022	32.93	33.50	32.77	33.21
6493	NYSE	OCN	Wed, Jul 20, 2022	32.60	32.85	32.24	32.75
6492	NYSE	OCN	Tue, Jul 19, 2022	31.55	32.79	31.42	32.50
6491	NYSE	OCN	Mon, Jul 18, 2022	30.75	31.51	30.46	31.20
6490	NYSE	OCN	Fri, Jul 15, 2022	29.16	30.95	29.16	30.56
6489	NYSE	OCN	Thu, Jul 14, 2022	28.69	29.34	28.39	28.77
6488	NYSE	OCN	Wed, Jul 13, 2022	28.08	29.39	28.08	29.12
6487	NYSE	OCN	Tue, Jul 12, 2022	28.08	29.15	28.08	28.66
6486	NYSE	OCN	Mon, Jul 11, 2022	28.82	29.26	28.12	28.23
6485	NYSE	OCN	Fri, Jul 8, 2022	28.32	29.46	28.12	28.98
6484	NYSE	OCN	Thu, Jul 7, 2022	27.12	28.90	27.12	28.22
6483	NYSE	OCN	Wed, Jul 6, 2022	27.19	27.75	26.44	26.73
6482	NYSE	OCN	Tue, Jul 5, 2022	26.87	27.81	26.47	27.45
6481	NYSE	OCN	Fri, Jul 1, 2022	27.43	27.87	26.85	27.49
6480	NYSE	OCN	Thu, Jun 30, 2022	26.88	27.88	25.90	27.40
6479	NYSE	OCN	Wed, Jun 29, 2022	26.62	27.59	25.92	27.55
6478	NYSE	OCN	Tue, Jun 28, 2022	27.02	27.42	26.64	26.70
6477	NYSE	OCN	Mon, Jun 27, 2022	26.23	27.66	26.15	26.50
6476	NYSE	OCN	Fri, Jun 24, 2022	24.72	27.20	24.45	25.94
6475	NYSE	OCN	Thu, Jun 23, 2022	23.71	24.85	23.67	24.77
6474	NYSE	OCN	Wed, Jun 22, 2022	23.33	23.81	22.77	23.72
6473	NYSE	OCN	Tue, Jun 21, 2022	23.33	24.26	22.96	23.50
6472	NYSE	OCN	Fri, Jun 17, 2022	23.23	23.23	22.25	22.93
6471	NYSE	OCN	Thu, Jun 16, 2022	24.37	24.37	22.69	22.99
6470	NYSE	OCN	Wed, Jun 15, 2022	25.12	25.22	24.52	25.01
6469	NYSE	OCN	Tue, Jun 14, 2022	24.25	24.93	24.24	24.89
6468	NYSE	OCN	Mon, Jun 13, 2022	26.05	26.05	24.04	24.25
6467	NYSE	OCN	Fri, Jun 10, 2022	27.58	27.83	26.51	26.80
6466	NYSE	OCN	Thu, Jun 9, 2022	28.30	28.65	27.99	28.10
6465	NYSE	OCN	Wed, Jun 8, 2022	28.83	28.83	27.57	28.56
6464	NYSE	OCN	Tue, Jun 7, 2022	28.40	29.00	28.40	29.00
6463	NYSE	OCN	Mon, Jun 6, 2022	29.14	29.69	28.51	28.83
6462	NYSE	OCN	Fri, Jun 3, 2022	28.45	29.50	28.37	29.27
6461	NYSE	OCN	Thu, Jun 2, 2022	28.81	29.20	27.49	28.66
6460	NYSE	OCN	Wed, Jun 1, 2022	27.87	28.84	27.15	28.50
6459	NYSE	OCN	Tue, May 31, 2022	26.58	28.50	26.58	27.98
6458	NYSE	OCN	Fri, May 27, 2022	27.03	27.42	26.15	26.42
6457	NYSE	OCN	Thu, May 26, 2022	25.76	26.96	25.59	26.90
6456	NYSE	OCN	Wed, May 25, 2022	25.09	25.40	24.88	25.18
6455	NYSE	OCN	Tue, May 24, 2022	26.18	26.18	24.76	25.24
6454	NYSE	OCN	Mon, May 23, 2022	23.99	26.10	23.94	25.92
6453	NYSE	OCN	Fri, May 20, 2022	23.34	23.34	22.50	23.11
6452	NYSE	OCN	Thu, May 19, 2022	22.61	23.68	22.61	22.97
6451	NYSE	OCN	Wed, May 18, 2022	22.00	23.23	21.78	22.95
6450	NYSE	OCN	Tue, May 17, 2022	22.31	22.71	22.13	22.35
6449	NYSE	OCN	Mon, May 16, 2022	22.62	22.78	21.68	21.83
6448	NYSE	OCN	Fri, May 13, 2022	21.82	22.65	21.66	22.54
6447	NYSE	OCN	Thu, May 12, 2022	21.30	21.89	20.51	21.80
6446	NYSE	OCN	Wed, May 11, 2022	22.58	22.90	21.33	21.61
6445	NYSE	OCN	Tue, May 10, 2022	22.82	23.34	21.94	22.80
6444	NYSE	OCN	Mon, May 9, 2022	23.18	23.29	21.86	22.53
6443	NYSE	OCN	Fri, May 6, 2022	22.57	23.84	22.12	23.73
6442	NYSE	OCN	Thu, May 5, 2022	22.54	22.93	21.36	22.87
6441	NYSE	OCN	Wed, May 4, 2022	21.66	22.10	20.64	22.06
6440	NYSE	OCN	Tue, May 3, 2022	20.48	21.97	20.16	21.69
6439	NYSE	OCN	Mon, May 2, 2022	20.59	20.79	19.64	20.23
6438	NYSE	OCN	Fri, Apr 29, 2022	20.90	22.13	20.80	20.80
6437	NYSE	OCN	Thu, Apr 28, 2022	21.00	21.95	20.02	21.33
6436	NYSE	OCN	Wed, Apr 27, 2022	18.11	18.35	17.76	17.99
6435	NYSE	OCN	Tue, Apr 26, 2022	18.45	18.46	17.87	18.26
6434	NYSE	OCN	Mon, Apr 25, 2022	18.65	18.88	18.18	18.56
6433	NYSE	OCN	Fri, Apr 22, 2022	19.27	19.61	18.65	18.83
6432	NYSE	OCN	Thu, Apr 21, 2022	20.48	20.48	19.26	19.29
6431	NYSE	OCN	Wed, Apr 20, 2022	20.00	20.96	19.93	20.26
6430	NYSE	OCN	Tue, Apr 19, 2022	20.55	20.55	19.85	19.86
6429	NYSE	OCN	Mon, Apr 18, 2022	20.82	20.94	20.35	20.57
6428	NYSE	OCN	Thu, Apr 14, 2022	21.24	21.66	20.71	20.80
6427	NYSE	OCN	Wed, Apr 13, 2022	20.35	21.44	20.31	21.21
6426	NYSE	OCN	Tue, Apr 12, 2022	21.02	21.02	20.30	20.37
6425	NYSE	OCN	Mon, Apr 11, 2022	21.50	21.97	20.70	20.75
6424	NYSE	OCN	Fri, Apr 8, 2022	20.25	21.83	20.25	21.61
6423	NYSE	OCN	Thu, Apr 7, 2022	21.35	21.35	20.10	20.17
6422	NYSE	OCN	Wed, Apr 6, 2022	22.00	22.17	21.23	21.30
6421	NYSE	OCN	Tue, Apr 5, 2022	23.66	23.75	22.00	22.16
6420	NYSE	OCN	Mon, Apr 4, 2022	24.15	24.15	23.45	23.46
6419	NYSE	OCN	Fri, Apr 1, 2022	24.07	24.38	23.57	24.25
6418	NYSE	OCN	Thu, Mar 31, 2022	24.18	24.22	23.75	23.76
6417	NYSE	OCN	Wed, Mar 30, 2022	24.76	24.82	24.18	24.18
6416	NYSE	OCN	Tue, Mar 29, 2022	24.67	25.11	24.19	24.91
6415	NYSE	OCN	Mon, Mar 28, 2022	24.75	24.75	23.55	24.36
6414	NYSE	OCN	Fri, Mar 25, 2022	24.84	25.12	24.60	24.93
6413	NYSE	OCN	Thu, Mar 24, 2022	25.01	25.50	24.85	25.01
6412	NYSE	OCN	Wed, Mar 23, 2022	25.32	25.79	25.05	25.16
6411	NYSE	OCN	Tue, Mar 22, 2022	24.77	25.73	24.73	25.63
6410	NYSE	OCN	Mon, Mar 21, 2022	25.26	25.26	24.27	24.62
6409	NYSE	OCN	Fri, Mar 18, 2022	25.24	25.54	24.97	25.39
6408	NYSE	OCN	Thu, Mar 17, 2022	25.16	25.32	24.56	25.27
6407	NYSE	OCN	Wed, Mar 16, 2022	24.37	25.25	24.05	24.97
6406	NYSE	OCN	Tue, Mar 15, 2022	23.92	24.43	23.66	23.92
6405	NYSE	OCN	Mon, Mar 14, 2022	24.57	24.57	23.62	23.92
6404	NYSE	OCN	Fri, Mar 11, 2022	25.00	25.00	24.30	24.38
6403	NYSE	OCN	Thu, Mar 10, 2022	25.40	26.14	24.76	24.97
6402	NYSE	OCN	Wed, Mar 9, 2022	26.35	27.40	25.46	25.79
6401	NYSE	OCN	Tue, Mar 8, 2022	25.51	27.04	25.16	25.82
6400	NYSE	OCN	Mon, Mar 7, 2022	26.80	26.80	25.21	25.21
6399	NYSE	OCN	Fri, Mar 4, 2022	27.17	27.29	26.43	26.80
6398	NYSE	OCN	Thu, Mar 3, 2022	27.55	27.62	26.64	27.37
6397	NYSE	OCN	Wed, Mar 2, 2022	26.81	28.29	26.81	28.07
6396	NYSE	OCN	Tue, Mar 1, 2022	28.46	28.46	26.22	26.77
6395	NYSE	OCN	Mon, Feb 28, 2022	32.21	32.30	27.60	28.63
6394	NYSE	OCN	Fri, Feb 25, 2022	34.65	35.06	31.72	32.01
6393	NYSE	OCN	Thu, Feb 24, 2022	34.00	35.41	33.50	35.17
6392	NYSE	OCN	Wed, Feb 23, 2022	34.50	34.64	34.00	34.14
6391	NYSE	OCN	Tue, Feb 22, 2022	35.11	35.40	34.15	34.27
6390	NYSE	OCN	Fri, Feb 18, 2022	34.91	36.02	34.91	35.31
6389	NYSE	OCN	Thu, Feb 17, 2022	35.94	35.99	35.32	35.40
6388	NYSE	OCN	Wed, Feb 16, 2022	36.08	36.21	35.68	35.98
6387	NYSE	OCN	Tue, Feb 15, 2022	35.27	36.71	35.27	36.15
6386	NYSE	OCN	Mon, Feb 14, 2022	35.19	35.78	34.80	35.15
6385	NYSE	OCN	Fri, Feb 11, 2022	35.33	36.06	35.04	35.36
6384	NYSE	OCN	Thu, Feb 10, 2022	35.36	36.50	34.87	35.16
6383	NYSE	OCN	Wed, Feb 9, 2022	35.66	36.32	35.33	35.78
6382	NYSE	OCN	Tue, Feb 8, 2022	35.42	36.09	35.11	35.58
6381	NYSE	OCN	Mon, Feb 7, 2022	35.00	36.21	35.00	35.58
6380	NYSE	OCN	Fri, Feb 4, 2022	34.25	35.40	34.00	35.03
6379	NYSE	OCN	Thu, Feb 3, 2022	36.15	36.88	34.25	34.53
6378	NYSE	OCN	Wed, Feb 2, 2022	37.00	37.00	35.93	36.43
6377	NYSE	OCN	Tue, Feb 1, 2022	35.46	37.68	35.46	37.12
6376	NYSE	OCN	Mon, Jan 31, 2022	35.55	37.01	35.20	36.68
6375	NYSE	OCN	Fri, Jan 28, 2022	35.55	36.04	35.02	35.98
6374	NYSE	OCN	Thu, Jan 27, 2022	37.55	37.55	35.52	35.63
6373	NYSE	OCN	Wed, Jan 26, 2022	38.09	39.42	36.70	37.47
6372	NYSE	OCN	Tue, Jan 25, 2022	36.23	38.16	35.90	37.92
6371	NYSE	OCN	Mon, Jan 24, 2022	36.80	37.38	36.02	36.51
6370	NYSE	OCN	Fri, Jan 21, 2022	37.91	38.07	37.00	37.74
6369	NYSE	OCN	Thu, Jan 20, 2022	38.86	39.69	37.90	38.16
6368	NYSE	OCN	Wed, Jan 19, 2022	40.28	40.28	38.65	39.15
6367	NYSE	OCN	Tue, Jan 18, 2022	40.78	40.78	39.67	40.05
6366	NYSE	OCN	Fri, Jan 14, 2022	40.33	40.81	40.25	40.67
6365	NYSE	OCN	Thu, Jan 13, 2022	40.64	41.16	40.19	40.60
6364	NYSE	OCN	Wed, Jan 12, 2022	41.25	41.25	40.07	40.23
6363	NYSE	OCN	Tue, Jan 11, 2022	39.73	41.14	39.73	40.82
6362	NYSE	OCN	Mon, Jan 10, 2022	40.36	40.49	39.05	39.55
6361	NYSE	OCN	Fri, Jan 7, 2022	40.25	41.92	39.47	41.30
6360	NYSE	OCN	Thu, Jan 6, 2022	40.44	41.32	40.09	40.20
6359	NYSE	OCN	Wed, Jan 5, 2022	40.59	41.58	40.42	40.55
6358	NYSE	OCN	Tue, Jan 4, 2022	40.19	41.10	39.46	40.89
6357	NYSE	OCN	Mon, Jan 3, 2022	40.11	40.98	39.85	40.27
6356	NYSE	OCN	Fri, Dec 31, 2021	39.90	40.20	39.40	39.97
6355	NYSE	OCN	Thu, Dec 30, 2021	40.36	40.78	40.11	40.29
6354	NYSE	OCN	Wed, Dec 29, 2021	40.07	41.01	40.07	40.59
6353	NYSE	OCN	Tue, Dec 28, 2021	39.11	40.47	39.11	40.07
6352	NYSE	OCN	Mon, Dec 27, 2021	40.03	40.04	38.93	39.11
6351	NYSE	OCN	Thu, Dec 23, 2021	39.87	40.06	39.41	39.52
6350	NYSE	OCN	Wed, Dec 22, 2021	38.52	39.93	38.52	39.87
6349	NYSE	OCN	Tue, Dec 21, 2021	37.14	38.98	37.14	38.52
6348	NYSE	OCN	Mon, Dec 20, 2021	36.82	37.23	35.53	37.13
6347	NYSE	OCN	Fri, Dec 17, 2021	36.41	37.48	35.98	37.05
6346	NYSE	OCN	Thu, Dec 16, 2021	36.83	38.09	36.51	36.68
6345	NYSE	OCN	Wed, Dec 15, 2021	36.75	36.89	35.51	36.66
6344	NYSE	OCN	Tue, Dec 14, 2021	37.26	38.67	36.69	36.84
6343	NYSE	OCN	Mon, Dec 13, 2021	39.09	39.32	36.57	37.24
6342	NYSE	OCN	Fri, Dec 10, 2021	38.66	39.28	38.07	38.28
6341	NYSE	OCN	Thu, Dec 9, 2021	36.23	38.72	36.23	38.65
6340	NYSE	OCN	Wed, Dec 8, 2021	36.72	36.96	35.74	36.53
6339	NYSE	OCN	Tue, Dec 7, 2021	36.03	37.08	35.67	36.19
6338	NYSE	OCN	Mon, Dec 6, 2021	35.19	36.87	35.19	35.40
6337	NYSE	OCN	Fri, Dec 3, 2021	35.42	35.49	34.26	34.53
6336	NYSE	OCN	Thu, Dec 2, 2021	33.58	35.30	33.54	35.12
6335	NYSE	OCN	Wed, Dec 1, 2021	32.85	33.62	31.85	33.26
6334	NYSE	OCN	Tue, Nov 30, 2021	31.21	32.35	30.95	31.88
6333	NYSE	OCN	Mon, Nov 29, 2021	32.64	32.64	31.09	31.73
6332	NYSE	OCN	Fri, Nov 26, 2021	31.99	32.99	31.00	32.34
6331	NYSE	OCN	Wed, Nov 24, 2021	32.76	33.68	32.72	33.17
6330	NYSE	OCN	Tue, Nov 23, 2021	32.91	33.25	31.83	33.12
6329	NYSE	OCN	Mon, Nov 22, 2021	32.19	33.17	32.19	33.02
6328	NYSE	OCN	Fri, Nov 19, 2021	31.37	32.32	31.37	32.09
6327	NYSE	OCN	Thu, Nov 18, 2021	31.98	32.41	30.54	31.93
6326	NYSE	OCN	Wed, Nov 17, 2021	33.23	33.30	31.53	32.04
6325	NYSE	OCN	Tue, Nov 16, 2021	33.91	33.91	33.23	33.41
6324	NYSE	OCN	Mon, Nov 15, 2021	33.75	34.27	33.19	34.21
6323	NYSE	OCN	Fri, Nov 12, 2021	34.01	34.01	33.03	33.82
6322	NYSE	OCN	Thu, Nov 11, 2021	34.48	34.80	33.93	34.10
6321	NYSE	OCN	Wed, Nov 10, 2021	36.21	36.21	33.65	34.36
6320	NYSE	OCN	Tue, Nov 9, 2021	36.98	37.37	35.72	36.20
6319	NYSE	OCN	Mon, Nov 8, 2021	35.21	38.19	35.19	37.08
6318	NYSE	OCN	Fri, Nov 5, 2021	32.30	33.63	32.20	33.18
6317	NYSE	OCN	Thu, Nov 4, 2021	32.07	32.07	30.50	31.77
6316	NYSE	OCN	Wed, Nov 3, 2021	30.88	32.40	30.51	31.68
6315	NYSE	OCN	Tue, Nov 2, 2021	32.30	32.57	31.05	31.35
6314	NYSE	OCN	Mon, Nov 1, 2021	31.68	32.73	31.68	32.02
6313	NYSE	OCN	Fri, Oct 29, 2021	30.87	31.90	30.75	31.41
6312	NYSE	OCN	Thu, Oct 28, 2021	31.46	32.17	30.93	31.03
6311	NYSE	OCN	Wed, Oct 27, 2021	32.18	32.50	31.25	31.51
6310	NYSE	OCN	Tue, Oct 26, 2021	33.99	33.99	32.52	32.54
6309	NYSE	OCN	Mon, Oct 25, 2021	33.42	34.75	33.20	34.06
6308	NYSE	OCN	Fri, Oct 22, 2021	32.79	33.45	32.57	33.36
6307	NYSE	OCN	Thu, Oct 21, 2021	32.95	33.16	32.18	32.69
6306	NYSE	OCN	Wed, Oct 20, 2021	31.49	32.99	31.28	32.90
6305	NYSE	OCN	Tue, Oct 19, 2021	31.35	31.98	30.66	31.25
6304	NYSE	OCN	Mon, Oct 18, 2021	29.60	31.31	29.60	31.25
6303	NYSE	OCN	Fri, Oct 15, 2021	29.20	29.60	28.91	29.59
6302	NYSE	OCN	Thu, Oct 14, 2021	29.10	29.20	28.76	28.77
6301	NYSE	OCN	Wed, Oct 13, 2021	28.86	29.10	28.40	29.03
6300	NYSE	OCN	Tue, Oct 12, 2021	28.89	29.05	28.64	28.75
6299	NYSE	OCN	Mon, Oct 11, 2021	28.73	29.00	28.50	28.96
6298	NYSE	OCN	Fri, Oct 8, 2021	28.45	28.97	28.30	28.62
6297	NYSE	OCN	Thu, Oct 7, 2021	27.93	28.79	27.93	28.59
6296	NYSE	OCN	Wed, Oct 6, 2021	28.44	28.47	27.75	27.76
6295	NYSE	OCN	Tue, Oct 5, 2021	28.93	29.00	28.54	28.75
6294	NYSE	OCN	Mon, Oct 4, 2021	28.99	29.08	28.60	28.76
6293	NYSE	OCN	Fri, Oct 1, 2021	28.29	29.00	28.27	28.82
6292	NYSE	OCN	Thu, Sep 30, 2021	27.34	28.44	27.24	28.13
6291	NYSE	OCN	Wed, Sep 29, 2021	27.71	27.71	26.50	27.16
6290	NYSE	OCN	Tue, Sep 28, 2021	28.64	28.70	27.55	27.67
6289	NYSE	OCN	Mon, Sep 27, 2021	28.65	29.05	28.50	28.58
6288	NYSE	OCN	Fri, Sep 24, 2021	28.08	28.75	28.08	28.37
6287	NYSE	OCN	Thu, Sep 23, 2021	28.39	28.79	28.21	28.35
6286	NYSE	OCN	Wed, Sep 22, 2021	27.56	28.50	27.56	28.29
6285	NYSE	OCN	Tue, Sep 21, 2021	27.75	27.80	27.21	27.46
6284	NYSE	OCN	Mon, Sep 20, 2021	27.81	28.20	27.28	27.76
6283	NYSE	OCN	Fri, Sep 17, 2021	28.53	28.63	28.01	28.39
6282	NYSE	OCN	Thu, Sep 16, 2021	27.69	28.84	27.43	28.39
6281	NYSE	OCN	Wed, Sep 15, 2021	27.55	28.13	27.25	27.60
6280	NYSE	OCN	Tue, Sep 14, 2021	28.82	28.82	27.37	27.59
6279	NYSE	OCN	Mon, Sep 13, 2021	28.72	29.00	28.02	28.45
6278	NYSE	OCN	Fri, Sep 10, 2021	28.90	29.20	28.39	28.48
6277	NYSE	OCN	Thu, Sep 9, 2021	28.00	29.00	27.96	28.82
6276	NYSE	OCN	Wed, Sep 8, 2021	27.69	27.74	27.10	27.20
6275	NYSE	OCN	Tue, Sep 7, 2021	28.13	28.49	27.60	27.75
6274	NYSE	OCN	Fri, Sep 3, 2021	28.13	28.23	27.70	28.13
6273	NYSE	OCN	Thu, Sep 2, 2021	27.73	28.49	27.50	28.19
6272	NYSE	OCN	Wed, Sep 1, 2021	28.15	28.49	27.43	27.80
6271	NYSE	OCN	Tue, Aug 31, 2021	27.09	28.31	27.05	28.30
6270	NYSE	OCN	Mon, Aug 30, 2021	28.53	28.53	27.24	27.29
6269	NYSE	OCN	Fri, Aug 27, 2021	27.66	28.50	27.60	28.33
6268	NYSE	OCN	Thu, Aug 26, 2021	28.22	28.22	27.41	27.76
6267	NYSE	OCN	Wed, Aug 25, 2021	27.59	28.49	27.59	28.48
6266	NYSE	OCN	Tue, Aug 24, 2021	27.06	28.03	26.91	27.84
6265	NYSE	OCN	Mon, Aug 23, 2021	27.34	28.02	26.68	27.08
6264	NYSE	OCN	Fri, Aug 20, 2021	27.30	27.68	26.72	27.11
6263	NYSE	OCN	Thu, Aug 19, 2021	28.00	29.00	27.09	27.45
6262	NYSE	OCN	Wed, Aug 18, 2021	27.86	28.75	27.86	28.52
6261	NYSE	OCN	Tue, Aug 17, 2021	27.75	28.57	27.00	27.38
6260	NYSE	OCN	Mon, Aug 16, 2021	28.69	28.91	28.17	28.33
6259	NYSE	OCN	Fri, Aug 13, 2021	29.38	29.38	28.56	28.70
6258	NYSE	OCN	Thu, Aug 12, 2021	29.30	29.32	28.65	29.01
6257	NYSE	OCN	Wed, Aug 11, 2021	28.82	29.25	28.47	29.22
6256	NYSE	OCN	Tue, Aug 10, 2021	28.37	29.00	28.37	28.91
6255	NYSE	OCN	Mon, Aug 9, 2021	28.00	29.00	27.95	28.43
6254	NYSE	OCN	Fri, Aug 6, 2021	27.46	28.50	27.43	28.04
6253	NYSE	OCN	Thu, Aug 5, 2021	25.53	27.18	25.06	26.95
6252	NYSE	OCN	Wed, Aug 4, 2021	26.84	27.16	25.36	25.93
6251	NYSE	OCN	Tue, Aug 3, 2021	26.18	27.10	26.18	27.01
6250	NYSE	OCN	Mon, Aug 2, 2021	26.34	26.60	25.95	26.13
6249	NYSE	OCN	Fri, Jul 30, 2021	26.10	26.65	25.57	26.15
6248	NYSE	OCN	Thu, Jul 29, 2021	26.27	26.64	26.00	26.11
6247	NYSE	OCN	Wed, Jul 28, 2021	25.48	26.19	25.20	25.84
6246	NYSE	OCN	Tue, Jul 27, 2021	25.05	25.39	25.03	25.11
6245	NYSE	OCN	Mon, Jul 26, 2021	25.01	26.27	25.01	25.67
6244	NYSE	OCN	Fri, Jul 23, 2021	25.76	25.76	24.91	25.04
6243	NYSE	OCN	Thu, Jul 22, 2021	26.25	26.25	25.26	25.74
6242	NYSE	OCN	Wed, Jul 21, 2021	26.40	26.87	26.21	26.53
6241	NYSE	OCN	Tue, Jul 20, 2021	24.82	26.51	24.82	26.13
6240	NYSE	OCN	Mon, Jul 19, 2021	25.12	25.69	24.32	24.52
6239	NYSE	OCN	Fri, Jul 16, 2021	26.97	27.12	25.96	26.08
6238	NYSE	OCN	Thu, Jul 15, 2021	26.80	27.34	26.19	26.89
6237	NYSE	OCN	Wed, Jul 14, 2021	27.69	28.05	26.57	27.04
6236	NYSE	OCN	Tue, Jul 13, 2021	28.46	28.99	27.11	27.46
6235	NYSE	OCN	Mon, Jul 12, 2021	28.15	28.83	28.07	28.69
6234	NYSE	OCN	Fri, Jul 9, 2021	28.87	29.50	27.82	28.29
6233	NYSE	OCN	Thu, Jul 8, 2021	27.74	28.63	27.20	28.46
6232	NYSE	OCN	Wed, Jul 7, 2021	28.62	28.85	27.64	28.25
6231	NYSE	OCN	Tue, Jul 6, 2021	30.02	30.02	28.22	28.54
6230	NYSE	OCN	Fri, Jul 2, 2021	30.61	30.61	29.76	29.92
6229	NYSE	OCN	Thu, Jul 1, 2021	31.04	31.64	29.58	30.42
6228	NYSE	OCN	Wed, Jun 30, 2021	29.64	31.00	29.39	30.98
6227	NYSE	OCN	Tue, Jun 29, 2021	29.05	30.33	28.74	29.06
6226	NYSE	OCN	Mon, Jun 28, 2021	30.97	31.01	28.32	28.89
6225	NYSE	OCN	Fri, Jun 25, 2021	31.88	32.00	30.34	30.81
6224	NYSE	OCN	Thu, Jun 24, 2021	31.20	32.00	30.78	31.50
6223	NYSE	OCN	Wed, Jun 23, 2021	30.58	31.17	30.28	31.08
6222	NYSE	OCN	Tue, Jun 22, 2021	30.65	31.00	30.31	30.70
6221	NYSE	OCN	Mon, Jun 21, 2021	30.70	30.81	29.23	30.65
6220	NYSE	OCN	Fri, Jun 18, 2021	30.25	31.28	29.67	30.26
6219	NYSE	OCN	Thu, Jun 17, 2021	32.07	32.07	30.02	30.81
6218	NYSE	OCN	Wed, Jun 16, 2021	32.34	32.93	31.66	32.40
6217	NYSE	OCN	Tue, Jun 15, 2021	32.45	33.30	31.63	32.69
6216	NYSE	OCN	Mon, Jun 14, 2021	32.75	33.01	32.20	32.46
6215	NYSE	OCN	Fri, Jun 11, 2021	33.78	34.00	32.31	32.47
6214	NYSE	OCN	Thu, Jun 10, 2021	34.00	34.89	33.15	33.60
6213	NYSE	OCN	Wed, Jun 9, 2021	33.53	34.60	33.00	34.20
6212	NYSE	OCN	Tue, Jun 8, 2021	34.52	34.99	33.23	33.43
6211	NYSE	OCN	Mon, Jun 7, 2021	32.43	35.08	32.43	34.71
6210	NYSE	OCN	Fri, Jun 4, 2021	31.92	32.58	31.06	32.15
6209	NYSE	OCN	Thu, Jun 3, 2021	33.74	33.92	31.28	31.31
6208	NYSE	OCN	Wed, Jun 2, 2021	34.16	34.20	32.80	34.20
6207	NYSE	OCN	Tue, Jun 1, 2021	32.76	34.00	32.76	34.00
6206	NYSE	OCN	Fri, May 28, 2021	32.66	33.05	32.38	32.79
6205	NYSE	OCN	Thu, May 27, 2021	33.71	33.71	32.37	32.55
6204	NYSE	OCN	Wed, May 26, 2021	32.85	33.50	31.49	32.16
6203	NYSE	OCN	Tue, May 25, 2021	34.57	34.79	32.43	32.57
6202	NYSE	OCN	Mon, May 24, 2021	33.04	34.00	32.69	34.00
6201	NYSE	OCN	Fri, May 21, 2021	32.72	33.15	32.34	33.06
6200	NYSE	OCN	Thu, May 20, 2021	32.88	32.92	32.11	32.45
6199	NYSE	OCN	Wed, May 19, 2021	32.06	32.71	31.30	32.50
6198	NYSE	OCN	Tue, May 18, 2021	32.86	33.48	32.16	32.65
6197	NYSE	OCN	Mon, May 17, 2021	31.91	33.00	31.43	32.49
6196	NYSE	OCN	Fri, May 14, 2021	32.49	33.32	31.64	31.74
6195	NYSE	OCN	Thu, May 13, 2021	31.74	32.50	31.73	31.95
6194	NYSE	OCN	Wed, May 12, 2021	32.00	32.69	30.99	31.35
6193	NYSE	OCN	Tue, May 11, 2021	30.41	32.34	30.11	31.99
6192	NYSE	OCN	Mon, May 10, 2021	31.29	31.96	30.40	30.77
6191	NYSE	OCN	Fri, May 7, 2021	31.97	31.97	31.02	31.25
6190	NYSE	OCN	Thu, May 6, 2021	32.31	32.72	31.34	31.75
6189	NYSE	OCN	Wed, May 5, 2021	33.37	32.54	31.93	31.99
6188	NYSE	OCN	Tue, May 4, 2021	33.39	33.48	32.38	33.05
6187	NYSE	OCN	Mon, May 3, 2021	31.16	34.00	31.01	33.50
6186	NYSE	OCN	Fri, Apr 30, 2021	29.25	31.77	29.25	31.51
6185	NYSE	OCN	Thu, Apr 29, 2021	27.25	30.00	27.25	29.02
6184	NYSE	OCN	Wed, Apr 28, 2021	26.23	26.92	26.07	26.92
6183	NYSE	OCN	Tue, Apr 27, 2021	26.48	26.98	26.29	26.42
6182	NYSE	OCN	Mon, Apr 26, 2021	26.78	27.00	26.25	26.65
6181	NYSE	OCN	Fri, Apr 23, 2021	27.47	27.50	26.23	26.86
6180	NYSE	OCN	Thu, Apr 22, 2021	25.95	27.66	25.89	27.13
6179	NYSE	OCN	Wed, Apr 21, 2021	22.52	25.57	22.34	25.50
6178	NYSE	OCN	Tue, Apr 20, 2021	23.90	24.09	22.38	22.70
6177	NYSE	OCN	Mon, Apr 19, 2021	24.79	25.46	23.83	24.16
6176	NYSE	OCN	Fri, Apr 16, 2021	26.02	26.02	24.21	25.03
6175	NYSE	OCN	Thu, Apr 15, 2021	26.55	27.03	25.17	25.52
6174	NYSE	OCN	Wed, Apr 14, 2021	26.65	27.30	26.09	26.30
6173	NYSE	OCN	Tue, Apr 13, 2021	27.37	27.50	26.56	26.75
6172	NYSE	OCN	Mon, Apr 12, 2021	27.73	28.88	27.20	27.43
6171	NYSE	OCN	Fri, Apr 9, 2021	27.80	28.61	27.30	27.89
6170	NYSE	OCN	Thu, Apr 8, 2021	27.84	28.15	26.50	28.04
6169	NYSE	OCN	Wed, Apr 7, 2021	28.12	28.12	27.09	27.89
6168	NYSE	OCN	Tue, Apr 6, 2021	28.68	29.16	27.39	28.00
6167	NYSE	OCN	Mon, Apr 5, 2021	28.76	28.76	28.13	28.69
6166	NYSE	OCN	Thu, Apr 1, 2021	28.66	28.92	28.21	28.66
6165	NYSE	OCN	Wed, Mar 31, 2021	27.82	28.52	27.63	28.43
6164	NYSE	OCN	Tue, Mar 30, 2021	26.80	27.84	26.10	27.84
6163	NYSE	OCN	Mon, Mar 29, 2021	26.75	27.67	25.99	26.99
6162	NYSE	OCN	Fri, Mar 26, 2021	27.00	27.29	26.09	26.95
6161	NYSE	OCN	Thu, Mar 25, 2021	25.99	27.08	25.45	26.87
6160	NYSE	OCN	Wed, Mar 24, 2021	26.94	27.27	25.84	26.18
6159	NYSE	OCN	Tue, Mar 23, 2021	28.15	28.17	26.57	26.95
6158	NYSE	OCN	Mon, Mar 22, 2021	28.54	28.80	27.59	28.19
6157	NYSE	OCN	Fri, Mar 19, 2021	27.62	29.06	27.16	28.60
6156	NYSE	OCN	Thu, Mar 18, 2021	28.78	29.50	27.76	27.87
6155	NYSE	OCN	Wed, Mar 17, 2021	28.91	29.40	28.20	28.81
6154	NYSE	OCN	Tue, Mar 16, 2021	30.69	30.69	28.39	28.75
6153	NYSE	OCN	Mon, Mar 15, 2021	28.20	31.00	27.78	30.67
6152	NYSE	OCN	Fri, Mar 12, 2021	27.83	28.32	27.06	28.21
6151	NYSE	OCN	Thu, Mar 11, 2021	27.55	27.70	26.89	27.52
6150	NYSE	OCN	Wed, Mar 10, 2021	27.77	28.42	27.17	27.17
6149	NYSE	OCN	Tue, Mar 9, 2021	27.27	27.88	26.72	27.48
6148	NYSE	OCN	Mon, Mar 8, 2021	28.33	28.33	27.04	27.27
6147	NYSE	OCN	Fri, Mar 5, 2021	28.05	29.19	26.48	27.92
6146	NYSE	OCN	Thu, Mar 4, 2021	29.22	29.23	25.23	26.60
6145	NYSE	OCN	Wed, Mar 3, 2021	28.55	29.89	28.55	29.33
6144	NYSE	OCN	Tue, Mar 2, 2021	28.57	28.69	27.70	28.50
6143	NYSE	OCN	Mon, Mar 1, 2021	28.32	28.79	27.64	28.00
6142	NYSE	OCN	Fri, Feb 26, 2021	29.31	29.31	27.73	27.97
6141	NYSE	OCN	Thu, Feb 25, 2021	29.37	30.30	29.03	29.26
6140	NYSE	OCN	Wed, Feb 24, 2021	28.57	29.85	27.74	29.60
6139	NYSE	OCN	Tue, Feb 23, 2021	29.45	29.45	27.63	28.80
6138	NYSE	OCN	Mon, Feb 22, 2021	29.26	30.94	28.71	29.78
6137	NYSE	OCN	Fri, Feb 19, 2021	28.52	29.38	27.44	29.35
6136	NYSE	OCN	Thu, Feb 18, 2021	28.34	28.50	27.78	28.09
6135	NYSE	OCN	Wed, Feb 17, 2021	28.73	29.19	28.41	28.52
6134	NYSE	OCN	Tue, Feb 16, 2021	28.05	29.45	28.05	28.98
6133	NYSE	OCN	Fri, Feb 12, 2021	28.00	28.42	27.54	27.98
6132	NYSE	OCN	Thu, Feb 11, 2021	29.11	29.97	27.87	28.28
6131	NYSE	OCN	Wed, Feb 10, 2021	29.93	29.93	27.22	29.60
6130	NYSE	OCN	Tue, Feb 9, 2021	28.36	28.36	27.15	27.46
6129	NYSE	OCN	Mon, Feb 8, 2021	27.14	28.84	27.14	28.50
6128	NYSE	OCN	Fri, Feb 5, 2021	26.69	27.23	26.10	27.14
6127	NYSE	OCN	Thu, Feb 4, 2021	25.25	26.83	25.25	26.69
6126	NYSE	OCN	Wed, Feb 3, 2021	24.81	25.90	24.45	25.21
6125	NYSE	OCN	Tue, Feb 2, 2021	25.04	25.44	24.44	24.76
6124	NYSE	OCN	Mon, Feb 1, 2021	24.75	25.34	24.21	25.06
6123	NYSE	OCN	Fri, Jan 29, 2021	25.03	25.25	24.13	24.46
6122	NYSE	OCN	Thu, Jan 28, 2021	26.21	26.83	25.06	25.06
6121	NYSE	OCN	Wed, Jan 27, 2021	25.79	26.31	25.30	26.21
6120	NYSE	OCN	Tue, Jan 26, 2021	25.58	26.51	25.20	26.38
6119	NYSE	OCN	Mon, Jan 25, 2021	25.65	25.85	24.76	25.65
6118	NYSE	OCN	Fri, Jan 22, 2021	26.18	26.58	25.80	26.07
6117	NYSE	OCN	Thu, Jan 21, 2021	26.56	26.56	25.80	26.40
6116	NYSE	OCN	Wed, Jan 20, 2021	26.61	26.99	26.10	26.50
6115	NYSE	OCN	Tue, Jan 19, 2021	26.30	26.66	25.88	26.38
6114	NYSE	OCN	Fri, Jan 15, 2021	26.71	27.21	26.28	26.28
6113	NYSE	OCN	Thu, Jan 14, 2021	27.19	27.54	26.90	27.09
6112	NYSE	OCN	Wed, Jan 13, 2021	27.71	28.10	26.77	27.00
6111	NYSE	OCN	Tue, Jan 12, 2021	27.42	28.10	27.13	27.83
6110	NYSE	OCN	Mon, Jan 11, 2021	26.24	27.65	26.02	27.32
6109	NYSE	OCN	Fri, Jan 8, 2021	29.17	29.17	26.17	26.68
6108	NYSE	OCN	Thu, Jan 7, 2021	30.79	30.89	29.00	29.05
6107	NYSE	OCN	Wed, Jan 6, 2021	29.50	30.86	28.92	30.52
6106	NYSE	OCN	Tue, Jan 5, 2021	28.09	29.85	28.09	29.50
6105	NYSE	OCN	Mon, Jan 4, 2021	29.10	29.76	28.18	28.30
6104	NYSE	OCN	Thu, Dec 31, 2020	28.48	29.25	28.07	28.91
6103	NYSE	OCN	Wed, Dec 30, 2020	28.04	29.71	27.89	28.30
6102	NYSE	OCN	Tue, Dec 29, 2020	29.49	29.49	27.06	28.09
6101	NYSE	OCN	Mon, Dec 28, 2020	31.31	31.31	29.40	29.48
6100	NYSE	OCN	Thu, Dec 24, 2020	30.94	31.22	29.63	31.03
6099	NYSE	OCN	Wed, Dec 23, 2020	32.15	32.51	30.35	30.82
6098	NYSE	OCN	Tue, Dec 22, 2020	26.47	32.11	26.47	30.16
6097	NYSE	OCN	Mon, Dec 21, 2020	26.20	27.05	26.00	26.32
6096	NYSE	OCN	Fri, Dec 18, 2020	27.03	27.09	26.11	26.51
6095	NYSE	OCN	Thu, Dec 17, 2020	26.61	27.27	26.06	27.00
6094	NYSE	OCN	Wed, Dec 16, 2020	26.79	27.23	26.42	26.53
6093	NYSE	OCN	Tue, Dec 15, 2020	26.99	27.79	26.36	26.90
6092	NYSE	OCN	Mon, Dec 14, 2020	26.72	27.01	25.61	26.71
6091	NYSE	OCN	Fri, Dec 11, 2020	26.14	26.66	25.50	26.55
6090	NYSE	OCN	Thu, Dec 10, 2020	25.82	27.16	25.82	26.37
6089	NYSE	OCN	Wed, Dec 9, 2020	24.48	26.20	24.28	26.05
6088	NYSE	OCN	Tue, Dec 8, 2020	24.10	24.54	24.03	24.26
6087	NYSE	OCN	Mon, Dec 7, 2020	23.94	24.40	23.51	24.26
6086	NYSE	OCN	Fri, Dec 4, 2020	23.86	24.41	23.20	23.85
6085	NYSE	OCN	Thu, Dec 3, 2020	23.80	24.35	22.92	23.66
6084	NYSE	OCN	Wed, Dec 2, 2020	23.38	23.79	23.00	23.66
6083	NYSE	OCN	Tue, Dec 1, 2020	23.99	24.70	23.02	23.49
6082	NYSE	OCN	Mon, Nov 30, 2020	23.88	24.30	23.22	23.60
6081	NYSE	OCN	Fri, Nov 27, 2020	23.35	24.22	22.90	24.00
6080	NYSE	OCN	Wed, Nov 25, 2020	23.56	23.98	22.75	23.56
6079	NYSE	OCN	Tue, Nov 24, 2020	24.39	24.58	23.53	23.53
6078	NYSE	OCN	Mon, Nov 23, 2020	24.60	27.34	23.16	24.00
6077	NYSE	OCN	Fri, Nov 20, 2020	24.70	24.85	23.94	24.51
6076	NYSE	OCN	Thu, Nov 19, 2020	24.15	25.01	24.15	24.83
6075	NYSE	OCN	Wed, Nov 18, 2020	23.91	25.18	23.91	24.18
6074	NYSE	OCN	Tue, Nov 17, 2020	23.18	24.10	23.18	23.89
6073	NYSE	OCN	Mon, Nov 16, 2020	23.29	24.23	23.10	23.67
6072	NYSE	OCN	Fri, Nov 13, 2020	23.00	23.76	22.10	22.92
6071	NYSE	OCN	Thu, Nov 12, 2020	22.81	22.99	22.45	22.97
6070	NYSE	OCN	Wed, Nov 11, 2020	22.47	23.00	21.98	23.00
6069	NYSE	OCN	Tue, Nov 10, 2020	22.60	22.74	21.40	22.44
6068	NYSE	OCN	Mon, Nov 9, 2020	24.59	25.23	22.43	22.49
6067	NYSE	OCN	Fri, Nov 6, 2020	24.46	24.62	23.31	23.48
6066	NYSE	OCN	Thu, Nov 5, 2020	24.34	25.07	23.95	24.09
6065	NYSE	OCN	Wed, Nov 4, 2020	25.25	25.25	24.10	24.15
6064	NYSE	OCN	Tue, Nov 3, 2020	23.90	25.44	23.85	24.91
6063	NYSE	OCN	Mon, Nov 2, 2020	23.42	24.13	23.06	23.56
6062	NYSE	OCN	Fri, Oct 30, 2020	23.42	23.94	22.39	23.10
6061	NYSE	OCN	Thu, Oct 29, 2020	22.89	23.75	22.77	23.63
6060	NYSE	OCN	Wed, Oct 28, 2020	23.50	23.69	22.65	22.94
6059	NYSE	OCN	Tue, Oct 27, 2020	24.34	24.45	23.50	23.85
6058	NYSE	OCN	Mon, Oct 26, 2020	25.10	25.32	24.07	24.32
6057	NYSE	OCN	Fri, Oct 23, 2020	25.35	25.95	24.62	25.49
6056	NYSE	OCN	Thu, Oct 22, 2020	25.36	26.13	24.71	25.11
6055	NYSE	OCN	Wed, Oct 21, 2020	26.81	27.14	25.07	25.37
6054	NYSE	OCN	Tue, Oct 20, 2020	28.19	28.60	25.01	26.71
6053	NYSE	OCN	Mon, Oct 19, 2020	28.19	29.14	27.78	27.88
6052	NYSE	OCN	Fri, Oct 16, 2020	28.80	28.80	27.03	27.71
6051	NYSE	OCN	Thu, Oct 15, 2020	26.82	29.50	26.47	28.72
6050	NYSE	OCN	Wed, Oct 14, 2020	26.77	27.81	26.50	27.12
6049	NYSE	OCN	Tue, Oct 13, 2020	26.51	27.22	26.16	26.84
6048	NYSE	OCN	Mon, Oct 12, 2020	27.11	27.24	26.25	26.60
6047	NYSE	OCN	Fri, Oct 9, 2020	25.93	27.71	25.68	27.10
6046	NYSE	OCN	Thu, Oct 8, 2020	25.47	25.98	24.65	25.68
6045	NYSE	OCN	Wed, Oct 7, 2020	24.51	25.88	24.51	25.37
6044	NYSE	OCN	Tue, Oct 6, 2020	24.72	25.43	24.07	24.07
6043	NYSE	OCN	Mon, Oct 5, 2020	23.79	25.22	23.22	24.61
6042	NYSE	OCN	Fri, Oct 2, 2020	21.68	23.54	21.16	23.45
6041	NYSE	OCN	Thu, Oct 1, 2020	21.42	22.57	20.61	22.05
6040	NYSE	OCN	Wed, Sep 30, 2020	21.93	22.10	21.05	21.12
6039	NYSE	OCN	Tue, Sep 29, 2020	22.53	22.79	21.09	21.64
6038	NYSE	OCN	Mon, Sep 28, 2020	22.00	23.31	22.00	22.55
6037	NYSE	OCN	Fri, Sep 25, 2020	21.14	21.98	20.47	21.80
6036	NYSE	OCN	Thu, Sep 24, 2020	21.75	21.92	20.73	21.23
6035	NYSE	OCN	Wed, Sep 23, 2020	23.58	23.77	21.68	21.91
6034	NYSE	OCN	Tue, Sep 22, 2020	23.72	23.89	22.55	23.25
6033	NYSE	OCN	Mon, Sep 21, 2020	23.01	23.65	22.80	23.49
6032	NYSE	OCN	Fri, Sep 18, 2020	22.11	24.09	22.11	23.56
6031	NYSE	OCN	Thu, Sep 17, 2020	21.05	22.37	21.00	22.16
6030	NYSE	OCN	Wed, Sep 16, 2020	22.16	23.05	21.25	21.40
6029	NYSE	OCN	Tue, Sep 15, 2020	18.66	22.70	18.38	21.94
6028	NYSE	OCN	Mon, Sep 14, 2020	17.87	18.06	17.42	17.75
6027	NYSE	OCN	Fri, Sep 11, 2020	18.40	18.40	17.59	17.85
6026	NYSE	OCN	Thu, Sep 10, 2020	18.51	18.93	17.84	18.24
6025	NYSE	OCN	Wed, Sep 9, 2020	17.99	18.83	17.52	18.34
6024	NYSE	OCN	Tue, Sep 8, 2020	18.07	18.08	17.51	17.83
6023	NYSE	OCN	Fri, Sep 4, 2020	17.65	18.49	17.36	18.29
6022	NYSE	OCN	Thu, Sep 3, 2020	18.60	19.02	17.29	17.46
6021	NYSE	OCN	Wed, Sep 2, 2020	18.45	18.80	18.20	18.49
6020	NYSE	OCN	Tue, Sep 1, 2020	18.97	18.97	17.84	18.40
6019	NYSE	OCN	Mon, Aug 31, 2020	19.34	19.55	18.39	19.02
6018	NYSE	OCN	Fri, Aug 28, 2020	18.51	19.19	18.39	18.75
6017	NYSE	OCN	Thu, Aug 27, 2020	18.90	19.16	18.19	18.45
6016	NYSE	OCN	Wed, Aug 26, 2020	19.14	19.23	18.71	18.91
6015	NYSE	OCN	Tue, Aug 25, 2020	18.61	19.30	18.29	19.18
6014	NYSE	OCN	Mon, Aug 24, 2020	18.74	18.78	17.17	18.38
6013	NYSE	OCN	Fri, Aug 21, 2020	19.74	19.74	18.51	18.58
6012	NYSE	OCN	Thu, Aug 20, 2020	19.88	20.19	19.49	19.90
6011	NYSE	OCN	Wed, Aug 19, 2020	19.50	20.80	19.08	20.11
6010	NYSE	OCN	Tue, Aug 18, 2020	20.83	20.83	18.50	19.60
6009	NYSE	OCN	Mon, Aug 17, 2020	21.00	21.50	20.54	20.85
6008	NYSE	OCN	Fri, Aug 14, 2020	21.09	21.88	20.26	21.00
6007	NYSE	OCN	Thu, Aug 13, 2020	22.20	22.20	20.25	21.15
6006	NYSE	OCN	Wed, Aug 12, 2020	22.20	23.40	21.30	22.35
6005	NYSE	OCN	Tue, Aug 11, 2020	24.15	24.45	21.75	21.75
6004	NYSE	OCN	Mon, Aug 10, 2020	24.60	26.25	23.70	24.60
6003	NYSE	OCN	Fri, Aug 7, 2020	23.25	25.50	22.65	24.00
6002	NYSE	OCN	Thu, Aug 6, 2020	21.90	23.55	21.75	22.65
6001	NYSE	OCN	Wed, Aug 5, 2020	21.90	22.50	20.70	21.60
6000	NYSE	OCN	Tue, Aug 4, 2020	18.75	22.35	18.75	21.60
5999	NYSE	OCN	Mon, Aug 3, 2020	18.30	19.50	17.55	19.35
5998	NYSE	OCN	Fri, Jul 31, 2020	18.60	18.60	17.70	17.85
5997	NYSE	OCN	Thu, Jul 30, 2020	17.85	18.75	17.55	18.45
5996	NYSE	OCN	Wed, Jul 29, 2020	18.75	18.75	17.70	17.85
5995	NYSE	OCN	Tue, Jul 28, 2020	18.00	18.90	17.25	18.60
5994	NYSE	OCN	Mon, Jul 27, 2020	17.55	18.45	16.80	18.15
5993	NYSE	OCN	Fri, Jul 24, 2020	18.00	18.45	17.55	18.00
5992	NYSE	OCN	Thu, Jul 23, 2020	18.60	18.60	17.55	18.00
5991	NYSE	OCN	Wed, Jul 22, 2020	16.35	19.35	15.75	18.90
5990	NYSE	OCN	Tue, Jul 21, 2020	12.90	16.05	12.90	15.90
5989	NYSE	OCN	Mon, Jul 20, 2020	13.55	13.94	12.78	13.55
5988	NYSE	OCN	Fri, Jul 17, 2020	13.90	14.65	12.47	13.80
5987	NYSE	OCN	Thu, Jul 16, 2020	9.60	10.21	9.42	9.71
5986	NYSE	OCN	Wed, Jul 15, 2020	9.10	9.75	8.60	9.74
5985	NYSE	OCN	Tue, Jul 14, 2020	8.85	9.15	8.40	8.85
5984	NYSE	OCN	Mon, Jul 13, 2020	9.15	9.37	8.70	8.78
5983	NYSE	OCN	Fri, Jul 10, 2020	8.55	9.30	8.55	9.14
5982	NYSE	OCN	Thu, Jul 9, 2020	8.82	8.96	8.56	8.63
5981	NYSE	OCN	Wed, Jul 8, 2020	9.00	9.29	8.81	8.82
5980	NYSE	OCN	Tue, Jul 7, 2020	9.16	9.45	9.01	9.05
5979	NYSE	OCN	Mon, Jul 6, 2020	9.75	9.90	8.95	9.43
5978	NYSE	OCN	Thu, Jul 2, 2020	9.75	9.90	9.42	9.58
5977	NYSE	OCN	Wed, Jul 1, 2020	9.90	10.50	9.19	9.42
5976	NYSE	OCN	Tue, Jun 30, 2020	10.31	10.50	9.75	9.96
5975	NYSE	OCN	Mon, Jun 29, 2020	9.30	10.86	8.85	10.11
5974	NYSE	OCN	Fri, Jun 26, 2020	8.85	9.60	8.57	9.31
5973	NYSE	OCN	Thu, Jun 25, 2020	8.70	8.95	8.55	8.76
5972	NYSE	OCN	Wed, Jun 24, 2020	9.30	9.30	8.70	8.96
5971	NYSE	OCN	Tue, Jun 23, 2020	9.60	10.05	9.05	9.22
5970	NYSE	OCN	Mon, Jun 22, 2020	9.15	9.75	9.00	9.40
5969	NYSE	OCN	Fri, Jun 19, 2020	9.45	10.15	9.02	9.19
5968	NYSE	OCN	Thu, Jun 18, 2020	10.35	10.60	9.38	9.62
5967	NYSE	OCN	Wed, Jun 17, 2020	11.00	11.25	10.20	10.31
5966	NYSE	OCN	Tue, Jun 16, 2020	11.17	11.32	10.80	11.00
5965	NYSE	OCN	Mon, Jun 15, 2020	10.05	11.10	9.46	10.72
5964	NYSE	OCN	Fri, Jun 12, 2020	11.25	11.25	10.05	10.56
5963	NYSE	OCN	Thu, Jun 11, 2020	10.41	10.88	9.96	10.28
5962	NYSE	OCN	Wed, Jun 10, 2020	12.57	12.57	10.92	11.40
5961	NYSE	OCN	Tue, Jun 9, 2020	12.45	12.59	11.25	12.13
5960	NYSE	OCN	Mon, Jun 8, 2020	12.75	12.75	11.85	12.00
5959	NYSE	OCN	Fri, Jun 5, 2020	12.60	12.75	11.51	11.86
5958	NYSE	OCN	Thu, Jun 4, 2020	11.10	12.00	10.80	11.64
5957	NYSE	OCN	Wed, Jun 3, 2020	10.67	11.23	10.47	10.73
5956	NYSE	OCN	Tue, Jun 2, 2020	11.55	11.56	10.50	10.63
5955	NYSE	OCN	Mon, Jun 1, 2020	11.10	11.83	10.95	11.24
5954	NYSE	OCN	Fri, May 29, 2020	12.00	12.03	10.82	11.09
5953	NYSE	OCN	Thu, May 28, 2020	11.25	13.34	11.17	12.03
5952	NYSE	OCN	Wed, May 27, 2020	11.00	11.10	10.50	11.08
5951	NYSE	OCN	Tue, May 26, 2020	10.43	11.24	10.20	10.64
5950	NYSE	OCN	Fri, May 22, 2020	10.34	10.35	9.56	10.03
5949	NYSE	OCN	Thu, May 21, 2020	10.38	10.41	9.75	10.17
5948	NYSE	OCN	Wed, May 20, 2020	9.45	10.49	9.45	10.05
5947	NYSE	OCN	Tue, May 19, 2020	9.90	10.32	9.30	9.50
5946	NYSE	OCN	Mon, May 18, 2020	9.49	10.50	9.15	10.20
5945	NYSE	OCN	Fri, May 15, 2020	8.85	9.45	8.25	9.03
5944	NYSE	OCN	Thu, May 14, 2020	8.18	9.37	7.95	8.93
5943	NYSE	OCN	Wed, May 13, 2020	9.00	9.15	7.97	8.36
5942	NYSE	OCN	Tue, May 12, 2020	10.12	10.18	9.02	9.15
5941	NYSE	OCN	Mon, May 11, 2020	10.20	11.25	9.60	10.05
5940	NYSE	OCN	Fri, May 8, 2020	7.50	11.55	6.63	10.20
5939	NYSE	OCN	Thu, May 7, 2020	5.49	6.00	5.44	6.00
5938	NYSE	OCN	Wed, May 6, 2020	5.70	6.12	5.30	5.40
5937	NYSE	OCN	Tue, May 5, 2020	6.00	6.30	5.80	5.82
5936	NYSE	OCN	Mon, May 4, 2020	6.15	6.16	5.55	5.98
5935	NYSE	OCN	Fri, May 1, 2020	6.30	6.36	5.72	6.08
5934	NYSE	OCN	Thu, Apr 30, 2020	6.30	6.90	6.08	6.33
5933	NYSE	OCN	Wed, Apr 29, 2020	7.05	7.47	6.60	6.90
5932	NYSE	OCN	Tue, Apr 28, 2020	6.45	7.05	6.14	6.89
5931	NYSE	OCN	Mon, Apr 27, 2020	6.00	6.30	5.55	6.23
5930	NYSE	OCN	Fri, Apr 24, 2020	6.15	6.15	5.62	5.75
5929	NYSE	OCN	Thu, Apr 23, 2020	6.20	6.45	5.57	6.12
5928	NYSE	OCN	Wed, Apr 22, 2020	6.63	6.75	5.78	5.95
5927	NYSE	OCN	Tue, Apr 21, 2020	5.70	6.90	5.70	6.42
5926	NYSE	OCN	Mon, Apr 20, 2020	6.45	6.75	6.00	6.08
5925	NYSE	OCN	Fri, Apr 17, 2020	6.30	7.05	6.00	6.78
5924	NYSE	OCN	Thu, Apr 16, 2020	6.18	6.18	5.55	5.79
5923	NYSE	OCN	Wed, Apr 15, 2020	6.35	7.25	5.55	6.27
5922	NYSE	OCN	Tue, Apr 14, 2020	7.34	7.34	6.32	6.53
5921	NYSE	OCN	Mon, Apr 13, 2020	8.25	8.25	6.47	6.95
5920	NYSE	OCN	Thu, Apr 9, 2020	6.60	8.25	6.60	8.10
5919	NYSE	OCN	Wed, Apr 8, 2020	6.00	6.60	6.00	6.60
5918	NYSE	OCN	Tue, Apr 7, 2020	6.60	7.05	6.01	6.14
5917	NYSE	OCN	Mon, Apr 6, 2020	5.25	6.60	4.95	5.99
5916	NYSE	OCN	Fri, Apr 3, 2020	6.00	6.00	4.22	4.72
5915	NYSE	OCN	Thu, Apr 2, 2020	6.45	6.73	4.80	5.78
5914	NYSE	OCN	Wed, Apr 1, 2020	7.05	7.05	6.15	6.20
5913	NYSE	OCN	Tue, Mar 31, 2020	7.95	8.18	6.90	7.50
5912	NYSE	OCN	Mon, Mar 30, 2020	8.27	8.70	7.52	8.02
5911	NYSE	OCN	Fri, Mar 27, 2020	10.50	10.50	7.95	8.54
5910	NYSE	OCN	Thu, Mar 26, 2020	9.53	12.74	9.15	11.09
5909	NYSE	OCN	Wed, Mar 25, 2020	8.85	10.19	8.70	9.07
5908	NYSE	OCN	Tue, Mar 24, 2020	9.38	11.25	7.62	8.68
5907	NYSE	OCN	Mon, Mar 23, 2020	7.50	10.35	7.35	8.78
5906	NYSE	OCN	Fri, Mar 20, 2020	7.39	10.50	7.20	7.20
5905	NYSE	OCN	Thu, Mar 19, 2020	8.25	8.55	6.75	7.29
5904	NYSE	OCN	Wed, Mar 18, 2020	11.40	12.18	6.01	6.70
5903	NYSE	OCN	Tue, Mar 17, 2020	11.10	12.12	11.10	11.93
5902	NYSE	OCN	Mon, Mar 16, 2020	15.45	15.45	10.34	10.35
5901	NYSE	OCN	Fri, Mar 13, 2020	14.51	16.35	14.51	16.35
5900	NYSE	OCN	Thu, Mar 12, 2020	14.25	15.75	13.66	13.80
5899	NYSE	OCN	Wed, Mar 11, 2020	16.50	17.55	15.00	15.60
5898	NYSE	OCN	Tue, Mar 10, 2020	15.15	17.25	14.70	16.65
5897	NYSE	OCN	Mon, Mar 9, 2020	15.75	15.75	12.00	14.55
5896	NYSE	OCN	Fri, Mar 6, 2020	16.35	16.95	15.75	16.50
5895	NYSE	OCN	Thu, Mar 5, 2020	17.40	18.15	15.90	16.05
5894	NYSE	OCN	Wed, Mar 4, 2020	18.60	19.20	17.10	17.40
5893	NYSE	OCN	Tue, Mar 3, 2020	19.20	19.20	17.70	18.30
5892	NYSE	OCN	Mon, Mar 2, 2020	18.75	19.95	18.15	19.50
5891	NYSE	OCN	Fri, Feb 28, 2020	19.95	20.25	18.30	18.75
5890	NYSE	OCN	Thu, Feb 27, 2020	20.40	21.90	18.75	20.40
5889	NYSE	OCN	Wed, Feb 26, 2020	22.65	22.65	20.25	20.55
5888	NYSE	OCN	Tue, Feb 25, 2020	20.25	21.00	19.20	19.35
5887	NYSE	OCN	Mon, Feb 24, 2020	20.55	21.00	19.95	20.25
5886	NYSE	OCN	Fri, Feb 21, 2020	21.90	22.35	20.70	21.00
5885	NYSE	OCN	Thu, Feb 20, 2020	22.35	23.40	21.60	21.60
5884	NYSE	OCN	Wed, Feb 19, 2020	23.25	24.30	22.20	22.35
5883	NYSE	OCN	Tue, Feb 18, 2020	21.30	26.25	21.30	23.25
5882	NYSE	OCN	Fri, Feb 14, 2020	22.95	23.10	21.60	21.60
5881	NYSE	OCN	Thu, Feb 13, 2020	23.70	24.60	22.80	22.95
5880	NYSE	OCN	Wed, Feb 12, 2020	23.85	25.95	22.50	24.00
5879	NYSE	OCN	Tue, Feb 11, 2020	24.15	26.70	23.70	23.85
5878	NYSE	OCN	Mon, Feb 10, 2020	20.25	24.30	19.80	23.70
5877	NYSE	OCN	Fri, Feb 7, 2020	21.00	23.10	19.73	19.95
5876	NYSE	OCN	Thu, Feb 6, 2020	16.50	17.10	16.05	16.05
5875	NYSE	OCN	Wed, Feb 5, 2020	17.70	18.12	16.65	16.65
5874	NYSE	OCN	Tue, Feb 4, 2020	18.75	18.75	17.55	17.55
5873	NYSE	OCN	Mon, Feb 3, 2020	18.75	19.20	18.00	18.00
5872	NYSE	OCN	Fri, Jan 31, 2020	18.00	19.05	18.00	18.45
5871	NYSE	OCN	Thu, Jan 30, 2020	19.05	19.05	17.70	18.30
5870	NYSE	OCN	Wed, Jan 29, 2020	19.35	19.35	18.90	18.90
5869	NYSE	OCN	Tue, Jan 28, 2020	19.35	19.50	19.20	19.35
5868	NYSE	OCN	Mon, Jan 27, 2020	19.95	20.10	19.35	19.35
5867	NYSE	OCN	Fri, Jan 24, 2020	20.70	21.00	20.10	20.10
5866	NYSE	OCN	Thu, Jan 23, 2020	21.15	21.23	20.70	20.85
5865	NYSE	OCN	Wed, Jan 22, 2020	21.30	21.60	21.15	21.15
5864	NYSE	OCN	Tue, Jan 21, 2020	21.75	22.05	21.30	21.30
5863	NYSE	OCN	Fri, Jan 17, 2020	22.65	22.80	21.90	21.90
5862	NYSE	OCN	Thu, Jan 16, 2020	22.50	22.65	22.20	22.20
5861	NYSE	OCN	Wed, Jan 15, 2020	22.05	22.65	21.75	22.20
5860	NYSE	OCN	Tue, Jan 14, 2020	22.20	22.65	21.75	21.75
5859	NYSE	OCN	Mon, Jan 13, 2020	22.05	22.58	21.75	22.20
5858	NYSE	OCN	Fri, Jan 10, 2020	22.35	22.58	21.90	22.20
5857	NYSE	OCN	Thu, Jan 9, 2020	23.55	23.55	22.20	22.35
5856	NYSE	OCN	Wed, Jan 8, 2020	23.40	23.70	23.25	23.55
5855	NYSE	OCN	Tue, Jan 7, 2020	21.30	23.55	21.15	23.40
5854	NYSE	OCN	Mon, Jan 6, 2020	19.65	21.45	19.35	21.00
5853	NYSE	OCN	Fri, Jan 3, 2020	19.95	20.25	19.65	19.80
5852	NYSE	OCN	Thu, Jan 2, 2020	20.40	20.85	20.10	20.10
5851	NYSE	OCN	Tue, Dec 31, 2019	20.40	20.70	20.25	20.55
5850	NYSE	OCN	Mon, Dec 30, 2019	20.70	21.00	20.55	20.55
5849	NYSE	OCN	Fri, Dec 27, 2019	21.00	21.11	20.25	20.85
5848	NYSE	OCN	Thu, Dec 26, 2019	21.00	21.75	20.25	20.70
5847	NYSE	OCN	Tue, Dec 24, 2019	21.75	22.35	21.00	21.15
5846	NYSE	OCN	Mon, Dec 23, 2019	21.30	21.75	20.85	21.45
5845	NYSE	OCN	Fri, Dec 20, 2019	20.25	21.30	20.25	21.00
5844	NYSE	OCN	Thu, Dec 19, 2019	21.30	21.30	20.25	20.25
5843	NYSE	OCN	Wed, Dec 18, 2019	21.00	21.30	21.00	21.15
5842	NYSE	OCN	Tue, Dec 17, 2019	22.05	22.05	21.00	21.00
5841	NYSE	OCN	Mon, Dec 16, 2019	21.60	22.20	21.60	21.90
5840	NYSE	OCN	Fri, Dec 13, 2019	21.45	22.35	21.45	21.90
5839	NYSE	OCN	Thu, Dec 12, 2019	21.60	21.90	21.00	21.75
5838	NYSE	OCN	Wed, Dec 11, 2019	21.45	21.90	21.00	21.15
5837	NYSE	OCN	Tue, Dec 10, 2019	21.30	21.60	20.85	21.30
5836	NYSE	OCN	Mon, Dec 9, 2019	21.60	22.20	21.15	21.15
5835	NYSE	OCN	Fri, Dec 6, 2019	21.60	22.20	21.00	22.05
5834	NYSE	OCN	Thu, Dec 5, 2019	21.75	22.13	21.68	21.75
5833	NYSE	OCN	Wed, Dec 4, 2019	22.20	22.43	21.75	21.75
5832	NYSE	OCN	Tue, Dec 3, 2019	22.35	22.95	21.90	22.20
5831	NYSE	OCN	Mon, Dec 2, 2019	23.70	24.00	22.65	22.80
5830	NYSE	OCN	Fri, Nov 29, 2019	22.80	23.55	22.73	23.40
5829	NYSE	OCN	Wed, Nov 27, 2019	22.65	23.25	21.75	22.95
5828	NYSE	OCN	Tue, Nov 26, 2019	22.50	23.40	22.20	22.20
5827	NYSE	OCN	Mon, Nov 25, 2019	22.20	23.70	22.20	22.65
5826	NYSE	OCN	Fri, Nov 22, 2019	22.95	23.25	22.41	22.50
5825	NYSE	OCN	Thu, Nov 21, 2019	22.65	23.10	22.20	22.35
5824	NYSE	OCN	Wed, Nov 20, 2019	23.25	23.85	22.65	22.65
5823	NYSE	OCN	Tue, Nov 19, 2019	24.00	24.30	22.95	23.25
5822	NYSE	OCN	Mon, Nov 18, 2019	24.45	24.45	23.55	23.55
5821	NYSE	OCN	Fri, Nov 15, 2019	24.75	24.75	24.30	24.30
5820	NYSE	OCN	Thu, Nov 14, 2019	24.15	24.90	24.00	24.30
5819	NYSE	OCN	Wed, Nov 13, 2019	25.05	25.35	24.75	24.75
5818	NYSE	OCN	Tue, Nov 12, 2019	25.20	25.80	25.05	25.05
5817	NYSE	OCN	Mon, Nov 11, 2019	25.65	25.80	25.20	25.35
5816	NYSE	OCN	Fri, Nov 8, 2019	26.55	27.15	25.80	25.95
5815	NYSE	OCN	Thu, Nov 7, 2019	26.85	27.00	26.21	26.40
5814	NYSE	OCN	Wed, Nov 6, 2019	26.55	27.00	26.10	26.25
5813	NYSE	OCN	Tue, Nov 5, 2019	27.00	27.05	26.10	26.70
5812	NYSE	OCN	Mon, Nov 4, 2019	26.70	27.45	26.10	26.25
5811	NYSE	OCN	Fri, Nov 1, 2019	25.35	26.85	25.35	26.40
5810	NYSE	OCN	Thu, Oct 31, 2019	25.80	26.10	25.20	25.35
5809	NYSE	OCN	Wed, Oct 30, 2019	25.35	26.33	25.20	26.25
5808	NYSE	OCN	Tue, Oct 29, 2019	26.25	26.55	25.50	25.50
5807	NYSE	OCN	Mon, Oct 28, 2019	26.55	27.00	26.25	26.40
5806	NYSE	OCN	Fri, Oct 25, 2019	26.25	26.85	26.25	26.55
5805	NYSE	OCN	Thu, Oct 24, 2019	26.40	27.30	26.33	26.55
5804	NYSE	OCN	Wed, Oct 23, 2019	26.25	26.70	26.25	26.55
5803	NYSE	OCN	Tue, Oct 22, 2019	26.40	26.85	26.10	26.40
5802	NYSE	OCN	Mon, Oct 21, 2019	26.70	27.00	26.25	26.55
5801	NYSE	OCN	Fri, Oct 18, 2019	26.10	26.85	25.95	26.40
5800	NYSE	OCN	Thu, Oct 17, 2019	26.55	26.70	26.25	26.55
5799	NYSE	OCN	Wed, Oct 16, 2019	26.55	26.70	25.95	26.10
5798	NYSE	OCN	Tue, Oct 15, 2019	26.70	27.60	25.95	26.55
5797	NYSE	OCN	Mon, Oct 14, 2019	27.15	27.90	26.25	26.25
5796	NYSE	OCN	Fri, Oct 11, 2019	27.00	28.05	26.25	27.45
5795	NYSE	OCN	Thu, Oct 10, 2019	27.00	27.53	26.25	26.25
5794	NYSE	OCN	Wed, Oct 9, 2019	26.40	27.45	26.40	26.85
5793	NYSE	OCN	Tue, Oct 8, 2019	26.25	27.23	26.25	26.40
5792	NYSE	OCN	Mon, Oct 7, 2019	29.25	29.25	26.10	26.25
5791	NYSE	OCN	Fri, Oct 4, 2019	27.60	29.25	27.60	29.10
5790	NYSE	OCN	Thu, Oct 3, 2019	27.30	28.05	27.15	27.90
5789	NYSE	OCN	Wed, Oct 2, 2019	27.45	28.35	27.45	27.45
5788	NYSE	OCN	Tue, Oct 1, 2019	28.20	28.80	27.75	27.75
5787	NYSE	OCN	Mon, Sep 30, 2019	28.20	28.95	27.90	28.20
5786	NYSE	OCN	Fri, Sep 27, 2019	29.55	29.55	28.35	28.35
5785	NYSE	OCN	Thu, Sep 26, 2019	29.25	30.15	29.10	29.10
5784	NYSE	OCN	Wed, Sep 25, 2019	29.40	30.45	29.25	29.40
5783	NYSE	OCN	Tue, Sep 24, 2019	29.70	30.30	29.55	29.55
5782	NYSE	OCN	Mon, Sep 23, 2019	30.15	30.15	29.55	29.85
5781	NYSE	OCN	Fri, Sep 20, 2019	29.55	30.15	29.55	30.15
5780	NYSE	OCN	Thu, Sep 19, 2019	29.55	30.00	29.25	29.70
5779	NYSE	OCN	Wed, Sep 18, 2019	29.40	30.00	27.83	29.25
5778	NYSE	OCN	Tue, Sep 17, 2019	29.55	30.00	28.95	29.40
5777	NYSE	OCN	Mon, Sep 16, 2019	29.10	30.75	28.95	29.85
5776	NYSE	OCN	Fri, Sep 13, 2019	30.00	30.60	29.25	29.70
5775	NYSE	OCN	Thu, Sep 12, 2019	28.50	30.00	28.20	29.25
5774	NYSE	OCN	Wed, Sep 11, 2019	28.95	29.40	28.35	28.80
5773	NYSE	OCN	Tue, Sep 10, 2019	28.80	30.00	28.35	28.80
5772	NYSE	OCN	Mon, Sep 9, 2019	27.30	28.95	27.30	28.65
5771	NYSE	OCN	Fri, Sep 6, 2019	26.70	27.75	26.10	27.30
5770	NYSE	OCN	Thu, Sep 5, 2019	26.10	27.60	25.80	26.40
5769	NYSE	OCN	Wed, Sep 4, 2019	24.90	25.80	24.90	25.50
5768	NYSE	OCN	Tue, Sep 3, 2019	26.85	27.75	24.60	24.60
5767	NYSE	OCN	Fri, Aug 30, 2019	26.25	27.30	25.95	26.85
5766	NYSE	OCN	Thu, Aug 29, 2019	26.70	27.15	26.10	26.10
5765	NYSE	OCN	Wed, Aug 28, 2019	25.95	27.60	25.95	26.40
5764	NYSE	OCN	Tue, Aug 27, 2019	26.85	26.85	25.65	26.10
5763	NYSE	OCN	Mon, Aug 26, 2019	27.15	27.45	26.25	26.55
5762	NYSE	OCN	Fri, Aug 23, 2019	27.75	27.90	26.70	26.85
5761	NYSE	OCN	Thu, Aug 22, 2019	27.45	28.80	27.38	28.05
5760	NYSE	OCN	Wed, Aug 21, 2019	25.20	27.30	24.45	27.00
5759	NYSE	OCN	Tue, Aug 20, 2019	24.00	24.60	23.40	24.45
5758	NYSE	OCN	Mon, Aug 19, 2019	22.35	24.15	22.35	23.70
5757	NYSE	OCN	Fri, Aug 16, 2019	20.85	23.40	20.85	21.90
5756	NYSE	OCN	Thu, Aug 15, 2019	22.20	24.90	19.80	20.85
5755	NYSE	OCN	Wed, Aug 14, 2019	25.65	25.65	21.23	21.90
5754	NYSE	OCN	Tue, Aug 13, 2019	21.75	23.10	21.75	22.65
5753	NYSE	OCN	Mon, Aug 12, 2019	22.50	24.15	21.90	22.05
5752	NYSE	OCN	Fri, Aug 9, 2019	19.20	23.10	19.05	22.95
5751	NYSE	OCN	Thu, Aug 8, 2019	21.15	22.05	18.60	19.05
5750	NYSE	OCN	Wed, Aug 7, 2019	23.25	23.33	21.15	21.75
5749	NYSE	OCN	Tue, Aug 6, 2019	24.15	25.20	23.25	23.40
5748	NYSE	OCN	Mon, Aug 5, 2019	26.40	26.85	24.15	24.75
5747	NYSE	OCN	Fri, Aug 2, 2019	27.75	28.48	26.55	27.00
5746	NYSE	OCN	Thu, Aug 1, 2019	28.05	29.40	27.75	27.75
5745	NYSE	OCN	Wed, Jul 31, 2019	29.55	30.45	28.35	28.50
5744	NYSE	OCN	Tue, Jul 30, 2019	29.10	30.30	28.95	29.85
5743	NYSE	OCN	Mon, Jul 29, 2019	30.00	30.68	28.95	29.40
5742	NYSE	OCN	Fri, Jul 26, 2019	30.15	31.05	29.85	30.15
5741	NYSE	OCN	Thu, Jul 25, 2019	30.00	30.30	29.33	30.00
5740	NYSE	OCN	Wed, Jul 24, 2019	29.25	30.30	28.80	30.00
5739	NYSE	OCN	Tue, Jul 23, 2019	29.25	29.70	28.50	29.55
5738	NYSE	OCN	Mon, Jul 22, 2019	30.00	30.15	28.65	28.95
5737	NYSE	OCN	Fri, Jul 19, 2019	29.55	30.90	29.55	30.00
5736	NYSE	OCN	Thu, Jul 18, 2019	30.00	30.60	29.25	29.85
5735	NYSE	OCN	Wed, Jul 17, 2019	31.50	31.80	29.40	29.85
5734	NYSE	OCN	Tue, Jul 16, 2019	32.10	32.40	31.05	31.65
5733	NYSE	OCN	Mon, Jul 15, 2019	32.55	32.70	31.80	32.40
5732	NYSE	OCN	Fri, Jul 12, 2019	32.25	33.15	32.10	32.25
5731	NYSE	OCN	Thu, Jul 11, 2019	32.70	33.00	31.80	32.10
5730	NYSE	OCN	Wed, Jul 10, 2019	33.00	33.45	32.10	32.55
5729	NYSE	OCN	Tue, Jul 9, 2019	32.10	33.00	31.65	32.70
5728	NYSE	OCN	Mon, Jul 8, 2019	32.10	32.85	31.80	32.40
5727	NYSE	OCN	Fri, Jul 5, 2019	30.90	32.25	30.90	32.10
5726	NYSE	OCN	Wed, Jul 3, 2019	31.80	31.80	30.90	30.90
5725	NYSE	OCN	Tue, Jul 2, 2019	31.20	32.85	30.90	31.35
5724	NYSE	OCN	Mon, Jul 1, 2019	31.20	33.00	31.05	31.50
5723	NYSE	OCN	Fri, Jun 28, 2019	29.10	32.85	29.10	31.05
5722	NYSE	OCN	Thu, Jun 27, 2019	28.20	30.23	27.75	29.10
5721	NYSE	OCN	Wed, Jun 26, 2019	27.00	29.03	27.00	28.50
5720	NYSE	OCN	Tue, Jun 25, 2019	26.55	28.20	26.40	27.15
5719	NYSE	OCN	Mon, Jun 24, 2019	27.45	28.50	26.55	26.85
5718	NYSE	OCN	Fri, Jun 21, 2019	24.75	28.05	24.75	27.90
5717	NYSE	OCN	Thu, Jun 20, 2019	25.80	27.00	25.05	25.35
5716	NYSE	OCN	Wed, Jun 19, 2019	25.20	26.25	25.20	25.95
5715	NYSE	OCN	Tue, Jun 18, 2019	25.20	26.25	24.98	25.50
5714	NYSE	OCN	Mon, Jun 17, 2019	24.45	25.80	24.30	25.05
5713	NYSE	OCN	Fri, Jun 14, 2019	24.00	25.95	24.00	24.75
5712	NYSE	OCN	Thu, Jun 13, 2019	23.10	24.30	23.10	24.15
5711	NYSE	OCN	Wed, Jun 12, 2019	24.60	25.05	23.25	23.25
5710	NYSE	OCN	Tue, Jun 11, 2019	24.75	25.65	24.75	24.90
5709	NYSE	OCN	Mon, Jun 10, 2019	23.85	25.65	23.70	24.30
5708	NYSE	OCN	Fri, Jun 7, 2019	24.00	24.15	23.25	23.55
5707	NYSE	OCN	Thu, Jun 6, 2019	23.85	24.60	23.33	24.00
5706	NYSE	OCN	Wed, Jun 5, 2019	25.50	25.50	23.85	24.00
5705	NYSE	OCN	Tue, Jun 4, 2019	23.85	25.95	23.55	25.80
5704	NYSE	OCN	Mon, Jun 3, 2019	22.95	24.15	22.65	23.40
5703	NYSE	OCN	Fri, May 31, 2019	23.55	24.00	22.80	23.25
5702	NYSE	OCN	Thu, May 30, 2019	24.30	24.75	23.70	24.00
5701	NYSE	OCN	Wed, May 29, 2019	24.90	25.43	23.70	24.30
5700	NYSE	OCN	Tue, May 28, 2019	25.35	26.33	25.05	25.50
5699	NYSE	OCN	Fri, May 24, 2019	24.45	25.65	24.38	25.50
5698	NYSE	OCN	Thu, May 23, 2019	23.70	25.28	23.70	24.45
5697	NYSE	OCN	Wed, May 22, 2019	24.90	25.35	23.70	24.15
5696	NYSE	OCN	Tue, May 21, 2019	24.60	25.50	24.60	24.90
5695	NYSE	OCN	Mon, May 20, 2019	25.65	25.73	24.23	24.60
5694	NYSE	OCN	Fri, May 17, 2019	27.00	27.08	25.05	25.65
5693	NYSE	OCN	Thu, May 16, 2019	27.15	27.45	26.78	27.30
5692	NYSE	OCN	Wed, May 15, 2019	27.60	27.90	27.15	27.30
5691	NYSE	OCN	Tue, May 14, 2019	27.15	29.25	27.15	27.75
5690	NYSE	OCN	Mon, May 13, 2019	27.15	27.90	27.00	27.30
5689	NYSE	OCN	Fri, May 10, 2019	27.30	28.20	27.08	28.05
5688	NYSE	OCN	Thu, May 9, 2019	27.60	27.90	27.15	27.60
5687	NYSE	OCN	Wed, May 8, 2019	28.20	28.58	27.45	27.75
5686	NYSE	OCN	Tue, May 7, 2019	26.55	28.50	26.55	28.35
5685	NYSE	OCN	Mon, May 6, 2019	25.50	26.55	25.05	25.95
5684	NYSE	OCN	Fri, May 3, 2019	26.70	27.30	25.20	25.65
5683	NYSE	OCN	Thu, May 2, 2019	25.20	26.78	25.05	26.55
5682	NYSE	OCN	Wed, May 1, 2019	25.35	26.25	25.20	25.50
5681	NYSE	OCN	Tue, Apr 30, 2019	26.55	26.55	25.35	25.35
5680	NYSE	OCN	Mon, Apr 29, 2019	25.65	26.55	25.35	26.55
5679	NYSE	OCN	Fri, Apr 26, 2019	26.10	26.25	25.05	25.80
5678	NYSE	OCN	Thu, Apr 25, 2019	27.00	27.38	25.05	25.80
5677	NYSE	OCN	Wed, Apr 24, 2019	27.60	27.76	26.25	26.85
5676	NYSE	OCN	Tue, Apr 23, 2019	27.15	27.75	25.63	27.45
5675	NYSE	OCN	Mon, Apr 22, 2019	26.85	28.20	26.85	26.85
5674	NYSE	OCN	Thu, Apr 18, 2019	28.35	29.03	27.38	27.45
5673	NYSE	OCN	Wed, Apr 17, 2019	30.60	30.75	27.90	28.65
5672	NYSE	OCN	Tue, Apr 16, 2019	30.15	31.95	29.55	30.30
5671	NYSE	OCN	Mon, Apr 15, 2019	29.85	30.60	28.80	30.00
5670	NYSE	OCN	Fri, Apr 12, 2019	30.15	30.30	29.55	30.00
5669	NYSE	OCN	Thu, Apr 11, 2019	30.15	30.45	29.70	29.85
5668	NYSE	OCN	Wed, Apr 10, 2019	30.00	30.23	29.25	29.85
5667	NYSE	OCN	Tue, Apr 9, 2019	30.15	30.30	29.55	29.85
5666	NYSE	OCN	Mon, Apr 8, 2019	30.15	30.60	29.55	30.00
5665	NYSE	OCN	Fri, Apr 5, 2019	30.15	30.90	29.70	30.00
5664	NYSE	OCN	Thu, Apr 4, 2019	29.25	30.15	29.10	29.85
5663	NYSE	OCN	Wed, Apr 3, 2019	28.35	30.45	28.05	29.40
5662	NYSE	OCN	Tue, Apr 2, 2019	27.60	28.50	26.85	28.05
5661	NYSE	OCN	Mon, Apr 1, 2019	27.90	28.35	27.00	27.60
5660	NYSE	OCN	Fri, Mar 29, 2019	27.15	28.05	26.55	27.30
5659	NYSE	OCN	Thu, Mar 28, 2019	26.85	27.60	26.55	27.00
5658	NYSE	OCN	Wed, Mar 27, 2019	27.45	27.60	26.40	27.30
5657	NYSE	OCN	Tue, Mar 26, 2019	28.20	28.95	26.18	27.30
5656	NYSE	OCN	Mon, Mar 25, 2019	27.60	28.50	27.15	27.90
5655	NYSE	OCN	Fri, Mar 22, 2019	28.95	28.95	27.00	27.75
5654	NYSE	OCN	Thu, Mar 21, 2019	29.10	30.15	28.95	29.25
5653	NYSE	OCN	Wed, Mar 20, 2019	29.55	30.45	28.80	29.25
5652	NYSE	OCN	Tue, Mar 19, 2019	30.45	30.45	28.95	29.70
5651	NYSE	OCN	Mon, Mar 18, 2019	30.15	30.90	29.46	30.15
5650	NYSE	OCN	Fri, Mar 15, 2019	29.85	30.53	29.25	30.15
5649	NYSE	OCN	Thu, Mar 14, 2019	29.40	30.00	29.03	29.85
5648	NYSE	OCN	Wed, Mar 13, 2019	29.85	30.30	28.95	29.70
5647	NYSE	OCN	Tue, Mar 12, 2019	29.55	30.30	29.06	29.55
5646	NYSE	OCN	Mon, Mar 11, 2019	30.75	30.75	28.65	29.55
5645	NYSE	OCN	Fri, Mar 8, 2019	30.45	31.20	29.55	30.75
5644	NYSE	OCN	Thu, Mar 7, 2019	31.65	31.73	30.30	31.05
5643	NYSE	OCN	Wed, Mar 6, 2019	31.80	32.25	31.20	31.80
5642	NYSE	OCN	Tue, Mar 5, 2019	32.85	33.15	31.65	31.95
5641	NYSE	OCN	Mon, Mar 4, 2019	31.50	32.85	31.35	32.55
5640	NYSE	OCN	Fri, Mar 1, 2019	32.10	33.15	31.50	31.65
5639	NYSE	OCN	Thu, Feb 28, 2019	32.85	34.15	31.35	32.10
5638	NYSE	OCN	Wed, Feb 27, 2019	32.70	33.30	31.05	33.00
5637	NYSE	OCN	Tue, Feb 26, 2019	29.10	29.40	25.80	28.65
5636	NYSE	OCN	Mon, Feb 25, 2019	30.00	31.50	28.80	28.80
5635	NYSE	OCN	Fri, Feb 22, 2019	31.65	31.65	30.00	30.00
5634	NYSE	OCN	Thu, Feb 21, 2019	31.80	32.40	30.90	31.35
5633	NYSE	OCN	Wed, Feb 20, 2019	36.15	36.15	20.55	31.65
5632	NYSE	OCN	Tue, Feb 19, 2019	30.90	36.75	30.75	36.15
5631	NYSE	OCN	Fri, Feb 15, 2019	29.25	30.45	29.25	30.30
5630	NYSE	OCN	Thu, Feb 14, 2019	30.30	30.45	28.95	29.25
5629	NYSE	OCN	Wed, Feb 13, 2019	28.20	31.05	28.20	30.30
5628	NYSE	OCN	Tue, Feb 12, 2019	28.05	28.35	27.00	28.35
5627	NYSE	OCN	Mon, Feb 11, 2019	27.90	28.50	27.00	27.45
5626	NYSE	OCN	Fri, Feb 8, 2019	26.25	27.45	26.10	27.15
5625	NYSE	OCN	Thu, Feb 7, 2019	25.80	26.85	25.20	26.40
5624	NYSE	OCN	Wed, Feb 6, 2019	26.55	26.85	25.80	26.25
5623	NYSE	OCN	Tue, Feb 5, 2019	27.00	27.60	26.25	26.55
5622	NYSE	OCN	Mon, Feb 4, 2019	26.40	27.15	26.25	26.70
5621	NYSE	OCN	Fri, Feb 1, 2019	25.50	27.45	25.05	26.55
5620	NYSE	OCN	Thu, Jan 31, 2019	26.40	26.85	25.20	25.20
5619	NYSE	OCN	Wed, Jan 30, 2019	25.50	26.40	25.50	26.40
5618	NYSE	OCN	Tue, Jan 29, 2019	24.90	25.65	24.45	25.35
5617	NYSE	OCN	Mon, Jan 28, 2019	25.95	26.10	24.38	24.90
5616	NYSE	OCN	Fri, Jan 25, 2019	26.10	26.85	25.80	26.10
5615	NYSE	OCN	Thu, Jan 24, 2019	26.55	26.85	25.80	25.95
5614	NYSE	OCN	Wed, Jan 23, 2019	27.15	27.30	25.50	26.40
5613	NYSE	OCN	Tue, Jan 22, 2019	27.75	28.20	26.40	26.85
5612	NYSE	OCN	Fri, Jan 18, 2019	28.20	28.95	27.75	27.90
5611	NYSE	OCN	Thu, Jan 17, 2019	27.90	28.50	27.45	28.05
5610	NYSE	OCN	Wed, Jan 16, 2019	28.95	29.63	27.60	28.20
5609	NYSE	OCN	Tue, Jan 15, 2019	28.50	29.33	27.45	28.80
5608	NYSE	OCN	Mon, Jan 14, 2019	26.55	29.85	26.40	27.90
5607	NYSE	OCN	Fri, Jan 11, 2019	25.65	28.28	25.65	26.85
5606	NYSE	OCN	Thu, Jan 10, 2019	25.50	26.85	24.90	25.95
5605	NYSE	OCN	Wed, Jan 9, 2019	24.90	26.18	24.90	25.35
5604	NYSE	OCN	Tue, Jan 8, 2019	24.30	25.05	23.40	24.90
5603	NYSE	OCN	Mon, Jan 7, 2019	23.70	24.30	22.50	24.00
5602	NYSE	OCN	Fri, Jan 4, 2019	20.25	23.70	19.80	23.25
5601	NYSE	OCN	Thu, Jan 3, 2019	20.25	20.70	19.65	20.10
5600	NYSE	OCN	Wed, Jan 2, 2019	19.95	21.15	19.50	20.40
5599	NYSE	OCN	Mon, Dec 31, 2018	20.40	20.70	19.58	20.10
5598	NYSE	OCN	Fri, Dec 28, 2018	20.10	21.23	19.65	20.10
5597	NYSE	OCN	Thu, Dec 27, 2018	19.20	20.33	18.75	20.10
5596	NYSE	OCN	Wed, Dec 26, 2018	18.45	19.35	18.00	19.20
5595	NYSE	OCN	Mon, Dec 24, 2018	18.45	19.35	18.15	18.45
5594	NYSE	OCN	Fri, Dec 21, 2018	19.50	19.95	18.30	18.60
5593	NYSE	OCN	Thu, Dec 20, 2018	19.80	20.85	19.35	19.50
5592	NYSE	OCN	Wed, Dec 19, 2018	21.60	22.20	19.58	19.65
5591	NYSE	OCN	Tue, Dec 18, 2018	22.35	22.88	21.60	21.75
5590	NYSE	OCN	Mon, Dec 17, 2018	21.15	23.63	21.00	22.20
5589	NYSE	OCN	Fri, Dec 14, 2018	22.20	22.65	20.55	21.15
5588	NYSE	OCN	Thu, Dec 13, 2018	23.85	23.85	22.05	22.35
5587	NYSE	OCN	Wed, Dec 12, 2018	26.10	26.10	23.55	23.70
5586	NYSE	OCN	Tue, Dec 11, 2018	25.95	25.95	25.20	25.80
5585	NYSE	OCN	Mon, Dec 10, 2018	26.55	26.70	24.15	25.80
5584	NYSE	OCN	Fri, Dec 7, 2018	27.15	27.90	26.03	26.85
5583	NYSE	OCN	Thu, Dec 6, 2018	27.45	28.35	26.55	27.45
5582	NYSE	OCN	Tue, Dec 4, 2018	30.00	30.45	27.08	28.35
5581	NYSE	OCN	Mon, Dec 3, 2018	32.55	32.55	29.85	30.15
5580	NYSE	OCN	Fri, Nov 30, 2018	31.05	31.80	30.90	31.65
5579	NYSE	OCN	Thu, Nov 29, 2018	33.30	33.60	31.05	31.50
5578	NYSE	OCN	Wed, Nov 28, 2018	32.25	33.00	30.30	31.95
5577	NYSE	OCN	Tue, Nov 27, 2018	32.10	34.20	31.95	32.25
5576	NYSE	OCN	Mon, Nov 26, 2018	34.35	35.40	31.80	32.25
5575	NYSE	OCN	Fri, Nov 23, 2018	34.65	35.10	33.75	33.75
5574	NYSE	OCN	Wed, Nov 21, 2018	34.65	36.00	34.35	34.80
5573	NYSE	OCN	Tue, Nov 20, 2018	36.60	37.43	32.55	34.35
5572	NYSE	OCN	Mon, Nov 19, 2018	36.15	37.88	35.03	36.90
5571	NYSE	OCN	Fri, Nov 16, 2018	37.95	39.00	34.65	36.60
5570	NYSE	OCN	Thu, Nov 15, 2018	39.45	40.65	38.55	38.70
5569	NYSE	OCN	Wed, Nov 14, 2018	39.75	40.65	39.00	40.05
5568	NYSE	OCN	Tue, Nov 13, 2018	40.35	41.85	39.30	39.75
5567	NYSE	OCN	Mon, Nov 12, 2018	42.60	42.75	39.15	40.35
5566	NYSE	OCN	Fri, Nov 9, 2018	43.65	44.85	42.00	42.45
5565	NYSE	OCN	Thu, Nov 8, 2018	44.70	46.50	42.75	43.50
5564	NYSE	OCN	Wed, Nov 7, 2018	48.30	48.45	43.20	46.20
5563	NYSE	OCN	Tue, Nov 6, 2018	49.05	53.25	45.60	46.95
5562	NYSE	OCN	Mon, Nov 5, 2018	56.85	57.30	55.35	57.15
5561	NYSE	OCN	Fri, Nov 2, 2018	54.60	57.00	54.15	57.00
5560	NYSE	OCN	Thu, Nov 1, 2018	52.65	54.60	51.90	54.45
5559	NYSE	OCN	Wed, Oct 31, 2018	50.85	53.25	50.70	52.50
5558	NYSE	OCN	Tue, Oct 30, 2018	51.15	52.20	49.50	50.25
5557	NYSE	OCN	Mon, Oct 29, 2018	54.90	54.98	49.50	51.30
5556	NYSE	OCN	Fri, Oct 26, 2018	55.50	56.10	53.40	54.45
5555	NYSE	OCN	Thu, Oct 25, 2018	55.20	55.80	51.90	55.80
5554	NYSE	OCN	Wed, Oct 24, 2018	58.05	58.20	54.45	55.05
5553	NYSE	OCN	Tue, Oct 23, 2018	58.20	59.10	57.30	58.20
5552	NYSE	OCN	Mon, Oct 22, 2018	59.70	60.15	58.20	58.80
5551	NYSE	OCN	Fri, Oct 19, 2018	57.60	59.70	57.00	59.70
5550	NYSE	OCN	Thu, Oct 18, 2018	56.70	58.20	55.95	57.60
5549	NYSE	OCN	Wed, Oct 17, 2018	55.65	57.90	55.20	57.15
5548	NYSE	OCN	Tue, Oct 16, 2018	54.00	56.10	52.65	55.95
5547	NYSE	OCN	Mon, Oct 15, 2018	55.65	56.10	53.85	53.85
5546	NYSE	OCN	Fri, Oct 12, 2018	58.20	58.20	55.80	55.80
5545	NYSE	OCN	Thu, Oct 11, 2018	58.20	60.75	56.78	57.30
5544	NYSE	OCN	Wed, Oct 10, 2018	58.95	60.15	57.75	58.80
5543	NYSE	OCN	Tue, Oct 9, 2018	60.60	61.35	58.95	58.95
5542	NYSE	OCN	Mon, Oct 8, 2018	61.50	61.65	60.45	61.05
5541	NYSE	OCN	Fri, Oct 5, 2018	61.80	62.55	60.90	61.35
5540	NYSE	OCN	Thu, Oct 4, 2018	61.35	62.70	60.60	61.80
5539	NYSE	OCN	Wed, Oct 3, 2018	60.30	64.05	60.15	61.65
5538	NYSE	OCN	Tue, Oct 2, 2018	58.50	61.20	58.50	60.15
5537	NYSE	OCN	Mon, Oct 1, 2018	59.40	59.55	58.50	58.95
5536	NYSE	OCN	Fri, Sep 28, 2018	56.40	60.75	55.50	59.10
5535	NYSE	OCN	Thu, Sep 27, 2018	56.70	57.15	55.35	55.65
5534	NYSE	OCN	Wed, Sep 26, 2018	57.60	57.90	55.65	56.55
5533	NYSE	OCN	Tue, Sep 25, 2018	58.20	58.35	55.50	57.30
5532	NYSE	OCN	Mon, Sep 24, 2018	59.25	59.25	56.03	57.90
5531	NYSE	OCN	Fri, Sep 21, 2018	59.85	60.00	58.65	59.55
5530	NYSE	OCN	Thu, Sep 20, 2018	60.30	60.30	59.25	59.85
5529	NYSE	OCN	Wed, Sep 19, 2018	59.70	60.90	58.95	60.00
5528	NYSE	OCN	Tue, Sep 18, 2018	60.75	61.05	59.85	60.00
5527	NYSE	OCN	Mon, Sep 17, 2018	60.90	62.10	59.85	60.60
5526	NYSE	OCN	Fri, Sep 14, 2018	61.95	62.63	60.45	60.60
5525	NYSE	OCN	Thu, Sep 13, 2018	62.55	62.70	61.73	62.25
5524	NYSE	OCN	Wed, Sep 12, 2018	61.20	62.85	59.70	62.40
5523	NYSE	OCN	Tue, Sep 11, 2018	60.90	62.40	60.75	61.05
5522	NYSE	OCN	Mon, Sep 10, 2018	63.00	63.15	60.90	61.20
5521	NYSE	OCN	Fri, Sep 7, 2018	61.65	62.55	61.65	62.55
5520	NYSE	OCN	Thu, Sep 6, 2018	61.50	62.70	60.60	61.95
5519	NYSE	OCN	Wed, Sep 5, 2018	62.25	62.55	61.35	61.50
5518	NYSE	OCN	Tue, Sep 4, 2018	62.70	62.70	61.50	62.40
5517	NYSE	OCN	Fri, Aug 31, 2018	62.25	63.30	61.65	62.70
5516	NYSE	OCN	Thu, Aug 30, 2018	61.95	63.00	61.05	62.55
5515	NYSE	OCN	Wed, Aug 29, 2018	63.30	63.45	61.80	62.10
5514	NYSE	OCN	Tue, Aug 28, 2018	63.15	63.75	62.55	62.70
5513	NYSE	OCN	Mon, Aug 27, 2018	64.50	64.65	62.85	63.15
5512	NYSE	OCN	Fri, Aug 24, 2018	64.95	64.95	63.53	64.65
5511	NYSE	OCN	Thu, Aug 23, 2018	64.20	64.95	63.90	64.65
5510	NYSE	OCN	Wed, Aug 22, 2018	64.35	65.25	64.35	64.65
5509	NYSE	OCN	Tue, Aug 21, 2018	64.50	64.80	63.75	64.65
5508	NYSE	OCN	Mon, Aug 20, 2018	64.50	64.95	63.90	64.20
5507	NYSE	OCN	Fri, Aug 17, 2018	63.45	64.65	62.55	64.50
5506	NYSE	OCN	Thu, Aug 16, 2018	62.70	64.20	62.48	64.05
5505	NYSE	OCN	Wed, Aug 15, 2018	63.75	64.05	61.58	62.25
5504	NYSE	OCN	Tue, Aug 14, 2018	62.85	64.20	62.55	63.75
5503	NYSE	OCN	Mon, Aug 13, 2018	63.30	63.30	61.65	62.40
5502	NYSE	OCN	Fri, Aug 10, 2018	62.25	63.30	62.10	63.30
5501	NYSE	OCN	Thu, Aug 9, 2018	62.70	63.00	61.95	62.85
5500	NYSE	OCN	Wed, Aug 8, 2018	61.80	63.60	61.80	62.55
5499	NYSE	OCN	Tue, Aug 7, 2018	62.70	63.60	62.10	62.10
5498	NYSE	OCN	Mon, Aug 6, 2018	61.20	62.85	60.45	62.55
5497	NYSE	OCN	Fri, Aug 3, 2018	60.60	61.80	58.95	61.65
5496	NYSE	OCN	Thu, Aug 2, 2018	58.20	60.83	57.90	60.60
5495	NYSE	OCN	Wed, Aug 1, 2018	59.70	60.15	57.75	58.50
5494	NYSE	OCN	Tue, Jul 31, 2018	60.15	61.20	58.95	59.70
5493	NYSE	OCN	Mon, Jul 30, 2018	58.65	62.25	55.95	60.15
5492	NYSE	OCN	Fri, Jul 27, 2018	60.00	62.55	58.35	58.95
5491	NYSE	OCN	Thu, Jul 26, 2018	63.75	65.03	53.25	60.00
5490	NYSE	OCN	Wed, Jul 25, 2018	65.55	66.75	64.65	65.10
5489	NYSE	OCN	Tue, Jul 24, 2018	66.00	66.38	64.58	65.40
5488	NYSE	OCN	Mon, Jul 23, 2018	65.85	66.83	65.10	65.55
5487	NYSE	OCN	Fri, Jul 20, 2018	66.15	66.90	65.93	66.30
5486	NYSE	OCN	Thu, Jul 19, 2018	64.65	66.15	64.50	65.85
5485	NYSE	OCN	Wed, Jul 18, 2018	63.15	66.15	62.78	65.10
5484	NYSE	OCN	Tue, Jul 17, 2018	62.55	63.75	62.25	63.45
5483	NYSE	OCN	Mon, Jul 16, 2018	61.65	63.00	61.35	62.40
5482	NYSE	OCN	Fri, Jul 13, 2018	62.10	62.85	61.20	61.80
5481	NYSE	OCN	Thu, Jul 12, 2018	62.55	63.00	61.28	61.95
5480	NYSE	OCN	Wed, Jul 11, 2018	60.75	62.55	60.30	61.95
5479	NYSE	OCN	Tue, Jul 10, 2018	61.95	62.55	60.60	61.20
5478	NYSE	OCN	Mon, Jul 9, 2018	61.65	62.48	61.50	61.65
5477	NYSE	OCN	Fri, Jul 6, 2018	61.20	63.15	61.20	61.50
5476	NYSE	OCN	Thu, Jul 5, 2018	61.20	61.35	60.30	60.90
5475	NYSE	OCN	Tue, Jul 3, 2018	60.75	61.65	60.53	60.60
5474	NYSE	OCN	Mon, Jul 2, 2018	58.80	61.05	58.50	60.90
5473	NYSE	OCN	Fri, Jun 29, 2018	61.35	63.00	59.10	59.40
5472	NYSE	OCN	Thu, Jun 28, 2018	61.65	62.55	60.90	61.05
5471	NYSE	OCN	Wed, Jun 27, 2018	65.10	65.27	61.65	61.65
5470	NYSE	OCN	Tue, Jun 26, 2018	65.55	65.78	64.20	65.10
5469	NYSE	OCN	Mon, Jun 25, 2018	67.05	67.35	63.90	65.40
5468	NYSE	OCN	Fri, Jun 22, 2018	68.25	68.70	66.90	67.50
5467	NYSE	OCN	Thu, Jun 21, 2018	69.30	70.50	67.80	67.95
5466	NYSE	OCN	Wed, Jun 20, 2018	67.20	69.45	66.90	69.30
5465	NYSE	OCN	Tue, Jun 19, 2018	66.30	67.35	65.10	67.20
5464	NYSE	OCN	Mon, Jun 18, 2018	64.65	67.20	64.65	66.75
5463	NYSE	OCN	Fri, Jun 15, 2018	63.90	65.85	63.38	65.70
5462	NYSE	OCN	Thu, Jun 14, 2018	66.30	66.30	63.75	64.20
5461	NYSE	OCN	Wed, Jun 13, 2018	66.90	67.65	65.10	66.00
5460	NYSE	OCN	Tue, Jun 12, 2018	68.40	69.00	66.75	66.90
5459	NYSE	OCN	Mon, Jun 11, 2018	67.50	68.70	67.50	68.10
5458	NYSE	OCN	Fri, Jun 8, 2018	67.65	68.10	67.20	67.65
5457	NYSE	OCN	Thu, Jun 7, 2018	68.70	68.70	66.75	67.65
5456	NYSE	OCN	Wed, Jun 6, 2018	67.50	69.30	67.35	68.40
5455	NYSE	OCN	Tue, Jun 5, 2018	68.25	68.85	67.13	67.50
5454	NYSE	OCN	Mon, Jun 4, 2018	67.35	69.15	67.35	68.70
5453	NYSE	OCN	Fri, Jun 1, 2018	66.30	67.20	65.93	67.20
5452	NYSE	OCN	Thu, May 31, 2018	66.45	66.60	65.40	65.55
5451	NYSE	OCN	Wed, May 30, 2018	65.55	66.75	65.48	66.30
5450	NYSE	OCN	Tue, May 29, 2018	66.75	67.20	65.55	65.55
5449	NYSE	OCN	Fri, May 25, 2018	67.35	67.95	67.13	67.35
5448	NYSE	OCN	Thu, May 24, 2018	67.20	68.40	66.23	67.95
5447	NYSE	OCN	Wed, May 23, 2018	69.00	69.75	67.35	67.35
5446	NYSE	OCN	Tue, May 22, 2018	69.75	70.21	69.15	69.15
5445	NYSE	OCN	Mon, May 21, 2018	69.00	70.20	68.40	69.60
5444	NYSE	OCN	Fri, May 18, 2018	70.35	70.35	68.85	69.00
5443	NYSE	OCN	Thu, May 17, 2018	69.45	70.20	69.00	69.75
5442	NYSE	OCN	Wed, May 16, 2018	69.60	70.50	69.00	69.00
5441	NYSE	OCN	Tue, May 15, 2018	68.40	69.90	68.10	69.30
5440	NYSE	OCN	Mon, May 14, 2018	70.50	71.25	68.70	69.00
5439	NYSE	OCN	Fri, May 11, 2018	71.10	72.38	69.75	70.20
5438	NYSE	OCN	Thu, May 10, 2018	70.35	72.00	70.35	71.25
5437	NYSE	OCN	Wed, May 9, 2018	70.05	70.65	69.75	70.20
5436	NYSE	OCN	Tue, May 8, 2018	70.65	71.40	69.60	70.05
5435	NYSE	OCN	Mon, May 7, 2018	71.25	72.60	70.80	71.10
5434	NYSE	OCN	Fri, May 4, 2018	67.80	71.85	67.80	70.35
5433	NYSE	OCN	Thu, May 3, 2018	65.55	70.13	65.10	68.25
5432	NYSE	OCN	Wed, May 2, 2018	64.50	70.35	64.05	65.10
5431	NYSE	OCN	Tue, May 1, 2018	61.20	62.40	60.68	61.95
5430	NYSE	OCN	Mon, Apr 30, 2018	60.75	61.80	60.45	60.90
5429	NYSE	OCN	Fri, Apr 27, 2018	61.05	61.80	60.53	60.75
5428	NYSE	OCN	Thu, Apr 26, 2018	61.50	61.95	60.60	61.35
5427	NYSE	OCN	Wed, Apr 25, 2018	62.40	63.15	61.20	61.20
5426	NYSE	OCN	Tue, Apr 24, 2018	62.85	63.75	62.25	62.40
5425	NYSE	OCN	Mon, Apr 23, 2018	61.05	62.63	60.51	62.40
5424	NYSE	OCN	Fri, Apr 20, 2018	61.35	61.80	60.60	60.90
5423	NYSE	OCN	Thu, Apr 19, 2018	61.05	62.85	61.05	61.35
5422	NYSE	OCN	Wed, Apr 18, 2018	62.70	63.15	61.05	61.20
5421	NYSE	OCN	Tue, Apr 17, 2018	61.95	62.70	61.95	62.25
5420	NYSE	OCN	Mon, Apr 16, 2018	61.65	62.40	61.05	61.80
5419	NYSE	OCN	Fri, Apr 13, 2018	62.70	62.70	61.20	61.35
5418	NYSE	OCN	Thu, Apr 12, 2018	62.10	63.60	61.95	62.55
5417	NYSE	OCN	Wed, Apr 11, 2018	62.55	62.85	61.80	61.95
5416	NYSE	OCN	Tue, Apr 10, 2018	63.45	63.75	62.10	62.55
5415	NYSE	OCN	Mon, Apr 9, 2018	65.10	65.55	62.55	62.85
5414	NYSE	OCN	Fri, Apr 6, 2018	64.20	66.38	63.75	65.10
5413	NYSE	OCN	Thu, Apr 5, 2018	64.35	65.10	63.60	64.35
5412	NYSE	OCN	Wed, Apr 4, 2018	62.10	64.50	61.80	64.20
5411	NYSE	OCN	Tue, Apr 3, 2018	62.70	64.35	62.03	63.15
5410	NYSE	OCN	Mon, Apr 2, 2018	61.35	62.85	60.75	61.95
5409	NYSE	OCN	Thu, Mar 29, 2018	63.15	63.90	61.80	61.80
5408	NYSE	OCN	Wed, Mar 28, 2018	61.50	63.00	61.50	62.55
5407	NYSE	OCN	Tue, Mar 27, 2018	63.15	63.30	60.75	61.20
5406	NYSE	OCN	Mon, Mar 26, 2018	60.30	63.30	59.40	62.70
5405	NYSE	OCN	Fri, Mar 23, 2018	61.95	62.85	58.68	59.85
5404	NYSE	OCN	Thu, Mar 22, 2018	62.70	63.60	61.05	62.10
5403	NYSE	OCN	Wed, Mar 21, 2018	64.05	64.35	63.30	63.45
5402	NYSE	OCN	Tue, Mar 20, 2018	65.10	65.25	64.20	64.35
5401	NYSE	OCN	Mon, Mar 19, 2018	67.05	67.05	64.20	65.40
5400	NYSE	OCN	Fri, Mar 16, 2018	64.95	66.75	64.50	66.75
5399	NYSE	OCN	Thu, Mar 15, 2018	64.65	65.25	64.05	64.95
5398	NYSE	OCN	Wed, Mar 14, 2018	65.10	65.70	64.50	64.80
5397	NYSE	OCN	Tue, Mar 13, 2018	65.70	66.30	64.80	65.10
5396	NYSE	OCN	Mon, Mar 12, 2018	63.75	65.70	63.75	65.25
5395	NYSE	OCN	Fri, Mar 9, 2018	63.30	64.50	62.93	63.75
5394	NYSE	OCN	Thu, Mar 8, 2018	60.15	63.15	60.15	62.70
5393	NYSE	OCN	Wed, Mar 7, 2018	61.80	64.50	60.00	60.00
5392	NYSE	OCN	Tue, Mar 6, 2018	57.00	62.93	57.00	61.95
5391	NYSE	OCN	Mon, Mar 5, 2018	55.65	60.15	54.75	57.00
5390	NYSE	OCN	Fri, Mar 2, 2018	52.80	55.50	52.50	55.35
5389	NYSE	OCN	Thu, Mar 1, 2018	54.75	54.90	51.90	53.40
5388	NYSE	OCN	Wed, Feb 28, 2018	55.35	55.35	51.90	54.60
5387	NYSE	OCN	Tue, Feb 27, 2018	52.05	52.65	50.25	50.55
5386	NYSE	OCN	Mon, Feb 26, 2018	51.75	52.35	51.00	51.75
5385	NYSE	OCN	Fri, Feb 23, 2018	51.90	52.20	51.00	51.30
5384	NYSE	OCN	Thu, Feb 22, 2018	53.25	54.15	51.60	51.75
5383	NYSE	OCN	Wed, Feb 21, 2018	52.35	53.85	51.90	53.10
5382	NYSE	OCN	Tue, Feb 20, 2018	55.50	55.95	51.60	52.35
5381	NYSE	OCN	Fri, Feb 16, 2018	55.20	56.55	54.75	55.95
5380	NYSE	OCN	Thu, Feb 15, 2018	55.95	56.25	54.08	55.05
5379	NYSE	OCN	Wed, Feb 14, 2018	52.50	55.65	52.50	55.50
5378	NYSE	OCN	Tue, Feb 13, 2018	50.55	54.15	50.55	53.55
5377	NYSE	OCN	Mon, Feb 12, 2018	48.60	51.45	48.15	50.70
5376	NYSE	OCN	Fri, Feb 9, 2018	48.15	48.90	46.35	48.00
5375	NYSE	OCN	Thu, Feb 8, 2018	48.90	49.95	47.25	47.85
5374	NYSE	OCN	Wed, Feb 7, 2018	48.60	52.05	48.15	48.90
5373	NYSE	OCN	Tue, Feb 6, 2018	46.20	48.30	45.90	47.25
5372	NYSE	OCN	Mon, Feb 5, 2018	48.15	48.90	46.95	47.25
5371	NYSE	OCN	Fri, Feb 2, 2018	49.35	49.50	47.85	48.75
5370	NYSE	OCN	Thu, Feb 1, 2018	50.10	50.63	49.20	49.80
5369	NYSE	OCN	Wed, Jan 31, 2018	50.70	50.85	49.35	50.55
5368	NYSE	OCN	Tue, Jan 30, 2018	50.40	50.55	49.40	50.55
5367	NYSE	OCN	Mon, Jan 29, 2018	51.60	52.35	49.65	50.55
5366	NYSE	OCN	Fri, Jan 26, 2018	50.70	52.20	50.03	52.05
5365	NYSE	OCN	Thu, Jan 25, 2018	51.75	52.20	49.50	51.00
5364	NYSE	OCN	Wed, Jan 24, 2018	48.30	53.10	48.30	51.45
5363	NYSE	OCN	Tue, Jan 23, 2018	48.00	48.45	47.25	47.85
5362	NYSE	OCN	Mon, Jan 22, 2018	46.50	48.15	46.43	48.00
5361	NYSE	OCN	Fri, Jan 19, 2018	45.45	47.25	45.15	46.65
5360	NYSE	OCN	Thu, Jan 18, 2018	45.15	45.75	44.70	45.75
5359	NYSE	OCN	Wed, Jan 17, 2018	45.45	45.68	44.40	45.45
5358	NYSE	OCN	Tue, Jan 16, 2018	45.60	46.50	44.85	45.45
5357	NYSE	OCN	Fri, Jan 12, 2018	45.60	46.05	44.93	45.75
5356	NYSE	OCN	Thu, Jan 11, 2018	45.30	46.05	45.15	45.60
5355	NYSE	OCN	Wed, Jan 10, 2018	45.30	45.90	45.00	45.15
5354	NYSE	OCN	Tue, Jan 9, 2018	45.45	45.90	44.85	45.30
5353	NYSE	OCN	Mon, Jan 8, 2018	45.90	46.50	45.00	45.30
5352	NYSE	OCN	Fri, Jan 5, 2018	46.50	46.50	45.60	45.75
5351	NYSE	OCN	Thu, Jan 4, 2018	46.35	46.80	45.60	46.35
5350	NYSE	OCN	Wed, Jan 3, 2018	46.50	46.58	45.00	46.05
5349	NYSE	OCN	Tue, Jan 2, 2018	47.10	47.25	46.35	46.65
5348	NYSE	OCN	Fri, Dec 29, 2017	46.80	47.10	45.75	46.95
5347	NYSE	OCN	Thu, Dec 28, 2017	47.10	47.55	46.35	46.50
5346	NYSE	OCN	Wed, Dec 27, 2017	47.55	47.55	45.90	46.95
5345	NYSE	OCN	Tue, Dec 26, 2017	47.85	48.23	47.10	47.55
5344	NYSE	OCN	Fri, Dec 22, 2017	48.15	48.33	46.50	48.00
5343	NYSE	OCN	Thu, Dec 21, 2017	48.15	49.35	48.15	48.75
5342	NYSE	OCN	Wed, Dec 20, 2017	48.30	48.60	47.40	48.00
5341	NYSE	OCN	Tue, Dec 19, 2017	48.60	49.05	47.55	48.15
5340	NYSE	OCN	Mon, Dec 18, 2017	48.30	49.35	47.93	48.30
5339	NYSE	OCN	Fri, Dec 15, 2017	47.25	48.45	46.95	48.45
5338	NYSE	OCN	Thu, Dec 14, 2017	46.35	47.70	45.90	47.10
5337	NYSE	OCN	Wed, Dec 13, 2017	45.90	46.65	45.00	46.35
5336	NYSE	OCN	Tue, Dec 12, 2017	45.75	46.35	45.30	45.60
5335	NYSE	OCN	Mon, Dec 11, 2017	45.30	46.65	45.15	45.75
5334	NYSE	OCN	Fri, Dec 8, 2017	46.35	46.95	44.55	45.15
5333	NYSE	OCN	Thu, Dec 7, 2017	47.40	47.40	45.00	46.20
5332	NYSE	OCN	Wed, Dec 6, 2017	47.70	48.30	46.50	46.20
5331	NYSE	OCN	Tue, Dec 5, 2017	47.70	48.75	46.50	48.00
5330	NYSE	OCN	Mon, Dec 4, 2017	49.50	49.88	47.33	47.70
5329	NYSE	OCN	Fri, Dec 1, 2017	47.85	49.80	47.25	48.90
5328	NYSE	OCN	Thu, Nov 30, 2017	47.25	48.08	47.10	47.85
5327	NYSE	OCN	Wed, Nov 29, 2017	47.10	48.45	46.20	46.80
5326	NYSE	OCN	Tue, Nov 28, 2017	46.65	47.10	45.60	46.95
5325	NYSE	OCN	Mon, Nov 27, 2017	46.95	47.85	46.50	46.65
5324	NYSE	OCN	Fri, Nov 24, 2017	47.40	47.85	46.50	47.25
5323	NYSE	OCN	Wed, Nov 22, 2017	47.55	48.00	46.50	47.40
5322	NYSE	OCN	Tue, Nov 21, 2017	47.85	48.45	46.28	47.40
5321	NYSE	OCN	Mon, Nov 20, 2017	48.30	49.35	47.40	47.85
5320	NYSE	OCN	Fri, Nov 17, 2017	46.95	49.20	46.80	48.60
5319	NYSE	OCN	Thu, Nov 16, 2017	46.20	49.05	46.20	47.55
5318	NYSE	OCN	Wed, Nov 15, 2017	45.00	47.40	44.25	46.20
5317	NYSE	OCN	Tue, Nov 14, 2017	46.35	46.73	45.00	45.45
5316	NYSE	OCN	Mon, Nov 13, 2017	46.50	47.55	45.30	46.65
5315	NYSE	OCN	Fri, Nov 10, 2017	46.95	47.40	46.20	46.95
5314	NYSE	OCN	Thu, Nov 9, 2017	47.10	48.15	45.98	47.25
5313	NYSE	OCN	Wed, Nov 8, 2017	48.00	48.15	46.65	47.55
5312	NYSE	OCN	Tue, Nov 7, 2017	49.50	49.80	47.03	48.15
5311	NYSE	OCN	Mon, Nov 6, 2017	52.05	52.20	49.35	49.50
5310	NYSE	OCN	Fri, Nov 3, 2017	52.35	53.55	51.45	51.90
5309	NYSE	OCN	Thu, Nov 2, 2017	51.15	54.15	49.35	52.50
5308	NYSE	OCN	Wed, Nov 1, 2017	52.80	53.10	50.85	51.45
5307	NYSE	OCN	Tue, Oct 31, 2017	52.65	54.15	51.30	52.35
5306	NYSE	OCN	Mon, Oct 30, 2017	52.35	53.55	49.95	52.35
5305	NYSE	OCN	Fri, Oct 27, 2017	52.20	53.85	47.40	52.80
5304	NYSE	OCN	Thu, Oct 26, 2017	57.30	57.30	51.90	52.20
5303	NYSE	OCN	Wed, Oct 25, 2017	55.35	57.30	55.05	57.00
5302	NYSE	OCN	Tue, Oct 24, 2017	57.00	57.75	55.35	56.25
5301	NYSE	OCN	Mon, Oct 23, 2017	58.20	59.40	56.40	56.85
5300	NYSE	OCN	Fri, Oct 20, 2017	59.55	59.85	57.90	58.35
5299	NYSE	OCN	Thu, Oct 19, 2017	57.15	61.95	56.93	57.90
5298	NYSE	OCN	Wed, Oct 18, 2017	55.65	59.55	55.65	57.15
5297	NYSE	OCN	Tue, Oct 17, 2017	54.60	56.40	54.60	55.35
5296	NYSE	OCN	Mon, Oct 16, 2017	55.05	56.10	54.15	54.60
5295	NYSE	OCN	Fri, Oct 13, 2017	54.30	55.80	53.33	54.75
5294	NYSE	OCN	Thu, Oct 12, 2017	55.05	55.80	54.00	54.15
5293	NYSE	OCN	Wed, Oct 11, 2017	55.95	56.25	54.90	54.90
5292	NYSE	OCN	Tue, Oct 10, 2017	55.20	56.55	54.83	55.80
5291	NYSE	OCN	Mon, Oct 9, 2017	55.20	55.35	54.08	55.05
5290	NYSE	OCN	Fri, Oct 6, 2017	54.60	55.43	53.70	54.60
5289	NYSE	OCN	Thu, Oct 5, 2017	54.00	55.35	53.25	54.75
5288	NYSE	OCN	Wed, Oct 4, 2017	54.15	55.35	53.55	54.00
5287	NYSE	OCN	Tue, Oct 3, 2017	53.10	54.60	52.95	54.00
5286	NYSE	OCN	Mon, Oct 2, 2017	51.60	54.00	51.60	53.25
5285	NYSE	OCN	Fri, Sep 29, 2017	52.35	53.78	51.00	51.60
5284	NYSE	OCN	Thu, Sep 28, 2017	49.65	49.80	48.00	49.80
5283	NYSE	OCN	Wed, Sep 27, 2017	49.05	49.80	48.90	49.50
5282	NYSE	OCN	Tue, Sep 26, 2017	47.85	49.05	47.85	48.60
5281	NYSE	OCN	Mon, Sep 25, 2017	47.85	48.38	47.03	47.85
5280	NYSE	OCN	Fri, Sep 22, 2017	47.25	48.00	46.65	47.85
5279	NYSE	OCN	Thu, Sep 21, 2017	46.20	48.00	46.20	47.25
5278	NYSE	OCN	Wed, Sep 20, 2017	46.35	46.88	46.05	46.50
5277	NYSE	OCN	Tue, Sep 19, 2017	45.75	47.00	45.30	46.35
5276	NYSE	OCN	Mon, Sep 18, 2017	45.75	46.20	44.85	45.60
5275	NYSE	OCN	Fri, Sep 15, 2017	45.00	45.90	44.10	45.45
5274	NYSE	OCN	Thu, Sep 14, 2017	45.30	46.05	44.70	45.30
5273	NYSE	OCN	Wed, Sep 13, 2017	44.85	45.75	44.40	45.30
5272	NYSE	OCN	Tue, Sep 12, 2017	44.70	45.90	44.40	45.00
5271	NYSE	OCN	Mon, Sep 11, 2017	44.55	45.75	44.18	44.70
5270	NYSE	OCN	Fri, Sep 8, 2017	44.10	44.70	43.73	44.10
5269	NYSE	OCN	Thu, Sep 7, 2017	44.25	44.85	43.73	44.40
5268	NYSE	OCN	Wed, Sep 6, 2017	43.50	44.85	43.19	44.25
5267	NYSE	OCN	Tue, Sep 5, 2017	44.25	44.85	42.60	43.50
5266	NYSE	OCN	Fri, Sep 1, 2017	43.95	44.25	42.75	44.25
5265	NYSE	OCN	Thu, Aug 31, 2017	43.65	44.48	43.20	43.95
5264	NYSE	OCN	Wed, Aug 30, 2017	43.20	43.65	42.68	43.50
5263	NYSE	OCN	Tue, Aug 29, 2017	42.45	43.80	41.10	43.20
5262	NYSE	OCN	Mon, Aug 28, 2017	43.50	43.95	42.15	42.90
5261	NYSE	OCN	Fri, Aug 25, 2017	42.75	43.80	42.15	43.50
5260	NYSE	OCN	Thu, Aug 24, 2017	41.25	42.90	40.80	42.75
5259	NYSE	OCN	Wed, Aug 23, 2017	40.20	42.15	39.90	41.25
5258	NYSE	OCN	Tue, Aug 22, 2017	41.10	41.55	40.35	40.50
5257	NYSE	OCN	Mon, Aug 21, 2017	41.70	41.85	40.50	40.95
5256	NYSE	OCN	Fri, Aug 18, 2017	41.55	42.53	40.20	41.85
5255	NYSE	OCN	Thu, Aug 17, 2017	41.55	43.20	41.40	42.00
5254	NYSE	OCN	Wed, Aug 16, 2017	41.85	42.45	40.13	42.00
5253	NYSE	OCN	Tue, Aug 15, 2017	43.20	43.20	41.40	41.85
5252	NYSE	OCN	Mon, Aug 14, 2017	42.90	43.80	42.68	43.05
5251	NYSE	OCN	Fri, Aug 11, 2017	43.35	43.65	42.08	42.60
5250	NYSE	OCN	Thu, Aug 10, 2017	43.50	44.72	43.20	43.35
5249	NYSE	OCN	Wed, Aug 9, 2017	43.95	44.55	42.90	43.95
5248	NYSE	OCN	Tue, Aug 8, 2017	42.60	44.85	40.62	43.80
5247	NYSE	OCN	Mon, Aug 7, 2017	42.30	43.65	42.00	42.75
5246	NYSE	OCN	Fri, Aug 4, 2017	43.80	44.04	42.15	42.45
5245	NYSE	OCN	Thu, Aug 3, 2017	42.90	44.10	42.60	43.35
5244	NYSE	OCN	Wed, Aug 2, 2017	42.60	45.89	41.10	43.05
5243	NYSE	OCN	Tue, Aug 1, 2017	43.50	44.03	42.15	43.05
5242	NYSE	OCN	Mon, Jul 31, 2017	42.60	44.25	41.25	43.05
5241	NYSE	OCN	Fri, Jul 28, 2017	46.50	46.94	42.60	42.60
5240	NYSE	OCN	Thu, Jul 27, 2017	43.35	47.40	42.76	46.35
5239	NYSE	OCN	Wed, Jul 26, 2017	41.70	43.50	41.59	43.50
5238	NYSE	OCN	Tue, Jul 25, 2017	41.55	42.75	41.55	42.00
5237	NYSE	OCN	Mon, Jul 24, 2017	41.70	41.85	40.35	41.25
5236	NYSE	OCN	Fri, Jul 21, 2017	41.85	42.00	39.90	40.80
5235	NYSE	OCN	Thu, Jul 20, 2017	42.00	42.00	39.75	41.55
5234	NYSE	OCN	Wed, Jul 19, 2017	41.70	42.90	41.40	41.70
5233	NYSE	OCN	Tue, Jul 18, 2017	41.85	43.05	41.70	41.85
5232	NYSE	OCN	Mon, Jul 17, 2017	41.70	43.20	41.70	42.45
5231	NYSE	OCN	Fri, Jul 14, 2017	40.95	42.90	40.80	42.00
5230	NYSE	OCN	Thu, Jul 13, 2017	40.80	41.70	40.50	41.70
5229	NYSE	OCN	Wed, Jul 12, 2017	41.25	42.30	40.95	41.25
5228	NYSE	OCN	Tue, Jul 11, 2017	40.35	41.40	39.83	41.10
5227	NYSE	OCN	Mon, Jul 10, 2017	40.50	41.70	40.20	40.80
5226	NYSE	OCN	Fri, Jul 7, 2017	40.50	40.95	40.05	40.80
5225	NYSE	OCN	Thu, Jul 6, 2017	40.95	41.70	39.75	40.65
5224	NYSE	OCN	Wed, Jul 5, 2017	42.30	42.60	41.10	41.55
5223	NYSE	OCN	Mon, Jul 3, 2017	40.50	42.68	40.50	42.30
5222	NYSE	OCN	Fri, Jun 30, 2017	41.55	41.55	40.35	40.35
5221	NYSE	OCN	Thu, Jun 29, 2017	42.90	43.20	41.10	41.40
5220	NYSE	OCN	Wed, Jun 28, 2017	42.15	43.35	41.70	42.30
5219	NYSE	OCN	Tue, Jun 27, 2017	42.30	42.75	40.95	42.00
5218	NYSE	OCN	Mon, Jun 26, 2017	41.55	42.45	40.95	42.00
5217	NYSE	OCN	Fri, Jun 23, 2017	41.70	41.85	40.73	41.55
5216	NYSE	OCN	Thu, Jun 22, 2017	39.90	41.85	39.60	41.70
5215	NYSE	OCN	Wed, Jun 21, 2017	40.50	40.65	39.00	39.60
5214	NYSE	OCN	Tue, Jun 20, 2017	41.55	41.85	39.38	40.05
5213	NYSE	OCN	Mon, Jun 19, 2017	41.40	42.45	40.88	41.85
5212	NYSE	OCN	Fri, Jun 16, 2017	41.85	42.60	41.25	42.30
5211	NYSE	OCN	Thu, Jun 15, 2017	41.70	43.88	41.70	42.15
5210	NYSE	OCN	Wed, Jun 14, 2017	43.65	43.65	41.55	42.45
5209	NYSE	OCN	Tue, Jun 13, 2017	41.85	44.25	41.25	43.95
5208	NYSE	OCN	Mon, Jun 12, 2017	40.05	41.85	39.60	41.70
5207	NYSE	OCN	Fri, Jun 9, 2017	40.50	41.25	39.15	40.05
5206	NYSE	OCN	Thu, Jun 8, 2017	38.85	40.80	38.85	40.20
5205	NYSE	OCN	Wed, Jun 7, 2017	38.40	39.45	37.80	39.00
5204	NYSE	OCN	Tue, Jun 6, 2017	38.55	39.53	38.25	38.55
5203	NYSE	OCN	Mon, Jun 5, 2017	40.05	40.50	38.70	39.00
5202	NYSE	OCN	Fri, Jun 2, 2017	39.45	40.80	39.45	40.35
5201	NYSE	OCN	Thu, Jun 1, 2017	37.50	39.98	36.90	39.75
5200	NYSE	OCN	Wed, May 31, 2017	39.45	39.45	36.98	37.20
5199	NYSE	OCN	Tue, May 30, 2017	39.60	40.05	38.70	38.85
5198	NYSE	OCN	Fri, May 26, 2017	39.15	40.20	39.00	39.90
5197	NYSE	OCN	Thu, May 25, 2017	40.35	41.25	39.00	39.30
5196	NYSE	OCN	Wed, May 24, 2017	39.60	40.65	38.40	40.35
5195	NYSE	OCN	Tue, May 23, 2017	39.60	40.05	38.70	39.60
5194	NYSE	OCN	Mon, May 22, 2017	38.85	40.35	38.70	39.60
5193	NYSE	OCN	Fri, May 19, 2017	37.95	39.45	37.95	38.70
5192	NYSE	OCN	Thu, May 18, 2017	37.50	39.00	37.20	37.80
5191	NYSE	OCN	Wed, May 17, 2017	39.90	40.05	37.50	37.50
5190	NYSE	OCN	Tue, May 16, 2017	39.15	41.40	39.15	40.50
5189	NYSE	OCN	Mon, May 15, 2017	41.10	42.15	39.00	39.00
5188	NYSE	OCN	Fri, May 12, 2017	40.35	42.45	39.90	40.65
5187	NYSE	OCN	Thu, May 11, 2017	39.00	41.10	38.40	40.05
5186	NYSE	OCN	Wed, May 10, 2017	38.40	39.45	36.90	39.15
5185	NYSE	OCN	Tue, May 9, 2017	37.50	38.85	36.15	38.70
5184	NYSE	OCN	Mon, May 8, 2017	37.80	39.15	36.45	37.20
5183	NYSE	OCN	Fri, May 5, 2017	37.95	39.75	37.05	37.35
5182	NYSE	OCN	Thu, May 4, 2017	40.80	41.25	35.70	37.95
5181	NYSE	OCN	Wed, May 3, 2017	43.50	44.25	40.65	40.95
5180	NYSE	OCN	Tue, May 2, 2017	46.50	49.05	42.15	44.85
5179	NYSE	OCN	Mon, May 1, 2017	43.95	50.70	39.00	46.50
5178	NYSE	OCN	Fri, Apr 28, 2017	33.30	35.40	33.30	34.35
5177	NYSE	OCN	Thu, Apr 27, 2017	34.05	34.80	33.30	33.45
5176	NYSE	OCN	Wed, Apr 26, 2017	36.75	37.09	33.90	33.90
5175	NYSE	OCN	Tue, Apr 25, 2017	34.50	36.30	33.45	34.35
5174	NYSE	OCN	Mon, Apr 24, 2017	35.25	35.55	31.81	33.90
5173	NYSE	OCN	Fri, Apr 21, 2017	40.80	43.05	34.95	36.30
5172	NYSE	OCN	Thu, Apr 20, 2017	81.90	82.65	31.80	37.35
5171	NYSE	OCN	Wed, Apr 19, 2017	81.90	82.95	80.70	81.00
5170	NYSE	OCN	Tue, Apr 18, 2017	81.75	82.50	80.25	81.60
5169	NYSE	OCN	Mon, Apr 17, 2017	80.70	82.80	79.07	82.50
5168	NYSE	OCN	Thu, Apr 13, 2017	81.90	83.33	79.80	80.25
5167	NYSE	OCN	Wed, Apr 12, 2017	81.60	82.95	80.63	81.75
5166	NYSE	OCN	Tue, Apr 11, 2017	80.85	82.05	80.40	82.05
5165	NYSE	OCN	Mon, Apr 10, 2017	80.25	82.35	79.65	81.60
5164	NYSE	OCN	Fri, Apr 7, 2017	78.90	80.70	78.15	80.25
5163	NYSE	OCN	Thu, Apr 6, 2017	78.15	80.70	77.25	79.50
5162	NYSE	OCN	Wed, Apr 5, 2017	83.10	83.63	78.15	78.15
5161	NYSE	OCN	Tue, Apr 4, 2017	82.20	84.23	81.45	82.05
5160	NYSE	OCN	Mon, Apr 3, 2017	81.90	85.35	80.93	82.20
5159	NYSE	OCN	Fri, Mar 31, 2017	81.60	83.18	81.30	82.05
5158	NYSE	OCN	Thu, Mar 30, 2017	80.10	81.60	79.05	81.45
5157	NYSE	OCN	Wed, Mar 29, 2017	77.70	79.95	76.43	79.35
5156	NYSE	OCN	Tue, Mar 28, 2017	77.40	79.80	76.50	78.00
5155	NYSE	OCN	Mon, Mar 27, 2017	70.50	73.50	69.30	73.35
5154	NYSE	OCN	Fri, Mar 24, 2017	69.90	72.75	69.90	72.15
5153	NYSE	OCN	Thu, Mar 23, 2017	68.55	70.50	67.65	69.75
5152	NYSE	OCN	Wed, Mar 22, 2017	68.55	70.35	67.20	68.55
5151	NYSE	OCN	Tue, Mar 21, 2017	73.50	73.50	68.10	68.85
5150	NYSE	OCN	Mon, Mar 20, 2017	73.05	73.88	72.01	73.50
5149	NYSE	OCN	Fri, Mar 17, 2017	73.50	74.25	71.48	73.05
5148	NYSE	OCN	Thu, Mar 16, 2017	73.05	74.03	72.75	73.20
5147	NYSE	OCN	Wed, Mar 15, 2017	72.00	73.65	70.95	72.75
5146	NYSE	OCN	Tue, Mar 14, 2017	67.35	71.85	66.15	71.70
5145	NYSE	OCN	Mon, Mar 13, 2017	66.75	68.10	66.45	68.10
5144	NYSE	OCN	Fri, Mar 10, 2017	67.05	68.25	66.30	66.75
5143	NYSE	OCN	Thu, Mar 9, 2017	66.45	68.40	66.15	66.75
5142	NYSE	OCN	Wed, Mar 8, 2017	69.60	70.05	66.38	66.60
5141	NYSE	OCN	Tue, Mar 7, 2017	69.30	70.95	67.80	69.60
5140	NYSE	OCN	Mon, Mar 6, 2017	71.40	71.55	68.40	68.85
5139	NYSE	OCN	Fri, Mar 3, 2017	70.65	74.25	70.35	72.45
5138	NYSE	OCN	Thu, Mar 2, 2017	69.90	72.45	68.85	70.80
5137	NYSE	OCN	Wed, Mar 1, 2017	67.50	70.35	66.90	69.90
5136	NYSE	OCN	Tue, Feb 28, 2017	66.15	69.15	65.40	66.15
5135	NYSE	OCN	Mon, Feb 27, 2017	63.75	66.75	62.10	66.15
5134	NYSE	OCN	Fri, Feb 24, 2017	64.80	64.95	60.90	63.60
5133	NYSE	OCN	Thu, Feb 23, 2017	82.50	82.95	65.10	66.30
5132	NYSE	OCN	Wed, Feb 22, 2017	82.20	82.66	79.05	81.00
5131	NYSE	OCN	Tue, Feb 21, 2017	86.25	89.25	82.88	83.10
5130	NYSE	OCN	Fri, Feb 17, 2017	78.15	79.50	76.65	78.60
5129	NYSE	OCN	Thu, Feb 16, 2017	87.30	87.38	76.80	77.25
5128	NYSE	OCN	Wed, Feb 15, 2017	88.05	89.10	87.23	87.45
5127	NYSE	OCN	Tue, Feb 14, 2017	86.55	89.55	86.10	87.60
5126	NYSE	OCN	Mon, Feb 13, 2017	82.20	88.20	81.15	87.00
5125	NYSE	OCN	Fri, Feb 10, 2017	80.40	82.50	80.25	81.15
5124	NYSE	OCN	Thu, Feb 9, 2017	80.40	81.52	79.20	80.10
5123	NYSE	OCN	Wed, Feb 8, 2017	79.65	82.35	78.75	79.95
5122	NYSE	OCN	Tue, Feb 7, 2017	79.65	80.85	77.70	79.80
5121	NYSE	OCN	Mon, Feb 6, 2017	79.65	81.45	78.75	79.05
5120	NYSE	OCN	Fri, Feb 3, 2017	78.60	80.25	78.15	79.95
5119	NYSE	OCN	Thu, Feb 2, 2017	78.45	79.65	77.25	77.25
5118	NYSE	OCN	Wed, Feb 1, 2017	79.65	82.05	79.05	79.20
5117	NYSE	OCN	Tue, Jan 31, 2017	78.45	80.10	77.55	79.05
5116	NYSE	OCN	Mon, Jan 30, 2017	78.90	79.95	76.43	79.05
5115	NYSE	OCN	Fri, Jan 27, 2017	78.15	81.00	77.70	79.95
5114	NYSE	OCN	Thu, Jan 26, 2017	74.70	78.83	74.70	78.45
5113	NYSE	OCN	Wed, Jan 25, 2017	72.90	75.00	72.15	74.40
5112	NYSE	OCN	Tue, Jan 24, 2017	73.95	74.70	72.30	72.60
5111	NYSE	OCN	Mon, Jan 23, 2017	73.65	75.00	72.90	73.65
5110	NYSE	OCN	Fri, Jan 20, 2017	73.20	74.25	72.75	73.50
5109	NYSE	OCN	Thu, Jan 19, 2017	75.60	77.40	73.05	73.05
5108	NYSE	OCN	Wed, Jan 18, 2017	73.50	75.45	69.75	75.00
5107	NYSE	OCN	Tue, Jan 17, 2017	75.00	76.80	73.50	73.65
5106	NYSE	OCN	Fri, Jan 13, 2017	78.45	78.45	74.55	75.60
5105	NYSE	OCN	Thu, Jan 12, 2017	83.55	85.50	72.30	75.75
5104	NYSE	OCN	Wed, Jan 11, 2017	86.55	88.35	86.18	87.15
5103	NYSE	OCN	Tue, Jan 10, 2017	85.50	87.15	84.90	86.25
5102	NYSE	OCN	Mon, Jan 9, 2017	85.65	88.50	83.25	85.50
5101	NYSE	OCN	Fri, Jan 6, 2017	86.85	86.85	84.90	86.40
5100	NYSE	OCN	Thu, Jan 5, 2017	88.95	88.95	85.88	86.10
5099	NYSE	OCN	Wed, Jan 4, 2017	86.55	89.70	85.65	89.10
5098	NYSE	OCN	Tue, Jan 3, 2017	81.60	86.18	81.60	85.80
5097	NYSE	OCN	Fri, Dec 30, 2016	81.00	82.50	79.67	80.85
5096	NYSE	OCN	Thu, Dec 29, 2016	82.50	83.70	80.70	80.70
5095	NYSE	OCN	Wed, Dec 28, 2016	84.90	85.45	82.50	82.50
5094	NYSE	OCN	Tue, Dec 27, 2016	84.45	86.25	84.00	85.05
5093	NYSE	OCN	Fri, Dec 23, 2016	81.90	84.30	80.85	84.00
5092	NYSE	OCN	Thu, Dec 22, 2016	85.35	85.80	82.20	82.35
5091	NYSE	OCN	Wed, Dec 21, 2016	84.00	86.63	82.50	85.80
5090	NYSE	OCN	Tue, Dec 20, 2016	81.30	85.05	81.30	84.45
5089	NYSE	OCN	Mon, Dec 19, 2016	77.25	81.30	77.25	81.15
5088	NYSE	OCN	Fri, Dec 16, 2016	78.75	81.23	77.25	78.75
5087	NYSE	OCN	Thu, Dec 15, 2016	80.25	83.55	78.30	78.45
5086	NYSE	OCN	Wed, Dec 14, 2016	82.35	84.60	79.50	79.65
5085	NYSE	OCN	Tue, Dec 13, 2016	82.95	86.40	82.50	82.95
5084	NYSE	OCN	Mon, Dec 12, 2016	88.20	89.10	81.90	82.20
5083	NYSE	OCN	Fri, Dec 9, 2016	89.55	92.25	86.25	88.05
5082	NYSE	OCN	Thu, Dec 8, 2016	87.45	91.95	87.30	89.55
5081	NYSE	OCN	Wed, Dec 7, 2016	81.30	87.75	81.00	86.70
5080	NYSE	OCN	Tue, Dec 6, 2016	77.40	82.50	76.50	81.30
5079	NYSE	OCN	Mon, Dec 5, 2016	76.20	78.00	75.90	77.40
5078	NYSE	OCN	Fri, Dec 2, 2016	75.75	76.65	74.85	75.75
5077	NYSE	OCN	Thu, Dec 1, 2016	77.25	79.05	75.00	75.45
5076	NYSE	OCN	Wed, Nov 30, 2016	73.50	77.63	73.50	77.10
5075	NYSE	OCN	Tue, Nov 29, 2016	75.45	76.50	72.75	73.50
5074	NYSE	OCN	Mon, Nov 28, 2016	78.15	78.15	75.60	75.75
5073	NYSE	OCN	Fri, Nov 25, 2016	76.50	77.70	75.30	77.25
5072	NYSE	OCN	Wed, Nov 23, 2016	76.20	76.80	74.85	76.80
5071	NYSE	OCN	Tue, Nov 22, 2016	76.95	77.84	75.90	76.35
5070	NYSE	OCN	Mon, Nov 21, 2016	76.35	77.55	75.75	76.65
5069	NYSE	OCN	Fri, Nov 18, 2016	76.20	76.50	75.08	75.90
5068	NYSE	OCN	Thu, Nov 17, 2016	73.80	76.19	73.61	75.75
5067	NYSE	OCN	Wed, Nov 16, 2016	73.20	74.70	71.70	73.50
5066	NYSE	OCN	Tue, Nov 15, 2016	72.30	72.90	67.79	72.15
5065	NYSE	OCN	Mon, Nov 14, 2016	72.45	74.93	71.55	72.00
5064	NYSE	OCN	Fri, Nov 11, 2016	74.10	75.15	70.35	70.95
5063	NYSE	OCN	Thu, Nov 10, 2016	71.55	75.15	71.10	72.30
5062	NYSE	OCN	Wed, Nov 9, 2016	64.20	72.75	64.20	70.05
5061	NYSE	OCN	Tue, Nov 8, 2016	64.95	68.85	63.59	67.05
5060	NYSE	OCN	Mon, Nov 7, 2016	65.41	66.30	64.35	64.95
5059	NYSE	OCN	Fri, Nov 4, 2016	62.70	65.40	62.40	63.90
5058	NYSE	OCN	Thu, Nov 3, 2016	64.20	64.20	62.40	62.70
5057	NYSE	OCN	Wed, Nov 2, 2016	65.25	65.85	63.60	63.60
5056	NYSE	OCN	Tue, Nov 1, 2016	64.95	66.30	63.15	65.40
5055	NYSE	OCN	Mon, Oct 31, 2016	64.05	65.25	62.70	64.05
5054	NYSE	OCN	Fri, Oct 28, 2016	62.85	67.65	61.35	62.85
5053	NYSE	OCN	Thu, Oct 27, 2016	61.80	66.30	59.55	61.80
5052	NYSE	OCN	Wed, Oct 26, 2016	55.80	56.55	52.50	52.80
5051	NYSE	OCN	Tue, Oct 25, 2016	59.10	61.79	55.95	56.10
5050	NYSE	OCN	Mon, Oct 24, 2016	60.45	62.10	60.45	60.90
5049	NYSE	OCN	Fri, Oct 21, 2016	62.25	63.15	58.20	60.00
5048	NYSE	OCN	Thu, Oct 20, 2016	60.60	64.20	60.15	63.00
5047	NYSE	OCN	Wed, Oct 19, 2016	57.75	61.20	57.45	60.45
5046	NYSE	OCN	Tue, Oct 18, 2016	54.75	60.75	54.30	57.60
5045	NYSE	OCN	Mon, Oct 17, 2016	55.05	55.20	53.25	53.55
5044	NYSE	OCN	Fri, Oct 14, 2016	56.25	56.85	54.90	55.20
5043	NYSE	OCN	Thu, Oct 13, 2016	52.80	55.95	52.65	55.50
5042	NYSE	OCN	Wed, Oct 12, 2016	52.95	54.30	52.35	53.25
5041	NYSE	OCN	Tue, Oct 11, 2016	54.75	56.85	52.20	52.65
5040	NYSE	OCN	Mon, Oct 10, 2016	56.10	57.30	54.60	54.60
5039	NYSE	OCN	Fri, Oct 7, 2016	57.75	58.20	54.15	56.10
5038	NYSE	OCN	Thu, Oct 6, 2016	60.30	61.05	57.30	57.30
5037	NYSE	OCN	Wed, Oct 5, 2016	60.60	61.80	58.97	60.00
5036	NYSE	OCN	Tue, Oct 4, 2016	58.05	61.28	57.45	60.45
5035	NYSE	OCN	Mon, Oct 3, 2016	55.50	59.10	53.70	57.60
5034	NYSE	OCN	Fri, Sep 30, 2016	53.10	56.25	52.65	55.05
5033	NYSE	OCN	Thu, Sep 29, 2016	54.60	55.35	52.05	52.50
5032	NYSE	OCN	Wed, Sep 28, 2016	52.65	54.75	52.10	54.30
5031	NYSE	OCN	Tue, Sep 27, 2016	50.55	52.80	50.25	52.50
5030	NYSE	OCN	Mon, Sep 26, 2016	52.05	52.35	50.63	50.85
5029	NYSE	OCN	Fri, Sep 23, 2016	54.45	54.90	51.90	52.65
5028	NYSE	OCN	Thu, Sep 22, 2016	54.00	54.45	52.35	54.15
5027	NYSE	OCN	Wed, Sep 21, 2016	54.00	54.60	52.35	53.55
5026	NYSE	OCN	Tue, Sep 20, 2016	53.25	54.15	51.90	53.25
5025	NYSE	OCN	Mon, Sep 19, 2016	53.55	53.85	51.75	52.80
5024	NYSE	OCN	Fri, Sep 16, 2016	50.25	53.25	50.10	52.80
5023	NYSE	OCN	Thu, Sep 15, 2016	49.80	51.60	49.50	50.55
5022	NYSE	OCN	Wed, Sep 14, 2016	50.25	51.30	48.30	49.35
5021	NYSE	OCN	Tue, Sep 13, 2016	49.20	50.25	47.70	48.30
5020	NYSE	OCN	Mon, Sep 12, 2016	49.50	50.85	49.05	49.80
5019	NYSE	OCN	Fri, Sep 9, 2016	51.45	51.45	48.45	50.25
5018	NYSE	OCN	Thu, Sep 8, 2016	51.45	51.45	48.30	50.10
5017	NYSE	OCN	Wed, Sep 7, 2016	49.50	51.60	49.50	49.80
5016	NYSE	OCN	Tue, Sep 6, 2016	51.00	52.80	48.90	49.95
5015	NYSE	OCN	Fri, Sep 2, 2016	51.15	52.05	49.65	51.60
5014	NYSE	OCN	Thu, Sep 1, 2016	54.30	54.30	48.60	50.40
5013	NYSE	OCN	Wed, Aug 31, 2016	54.45	55.82	53.40	53.40
5012	NYSE	OCN	Tue, Aug 30, 2016	53.70	55.35	52.80	54.45
5011	NYSE	OCN	Mon, Aug 29, 2016	51.45	53.93	50.40	53.40
5010	NYSE	OCN	Fri, Aug 26, 2016	50.40	51.44	48.60	50.85
5009	NYSE	OCN	Thu, Aug 25, 2016	48.75	49.65	47.55	47.70
5008	NYSE	OCN	Wed, Aug 24, 2016	49.80	50.20	48.45	48.75
5007	NYSE	OCN	Tue, Aug 23, 2016	48.00	50.25	46.95	49.65
5006	NYSE	OCN	Mon, Aug 22, 2016	47.25	48.00	46.35	48.00
5005	NYSE	OCN	Fri, Aug 19, 2016	48.75	49.05	47.10	47.70
5004	NYSE	OCN	Thu, Aug 18, 2016	49.50	50.25	47.85	48.90
5003	NYSE	OCN	Wed, Aug 17, 2016	50.10	51.24	47.25	49.05
5002	NYSE	OCN	Tue, Aug 16, 2016	50.10	51.60	48.30	49.50
5001	NYSE	OCN	Mon, Aug 15, 2016	46.05	49.50	45.90	48.90
5000	NYSE	OCN	Fri, Aug 12, 2016	45.45	46.50	43.65	45.75
4999	NYSE	OCN	Thu, Aug 11, 2016	43.65	47.55	42.75	45.15
4998	NYSE	OCN	Wed, Aug 10, 2016	45.45	45.45	40.50	43.20
4997	NYSE	OCN	Tue, Aug 9, 2016	35.70	40.20	34.65	39.90
4996	NYSE	OCN	Mon, Aug 8, 2016	33.75	37.35	33.60	34.65
4995	NYSE	OCN	Fri, Aug 5, 2016	32.25	34.20	31.88	33.45
4994	NYSE	OCN	Thu, Aug 4, 2016	31.65	32.25	31.50	31.65
4993	NYSE	OCN	Wed, Aug 3, 2016	30.75	31.95	29.70	31.50
4992	NYSE	OCN	Tue, Aug 2, 2016	31.50	31.95	30.00	30.30
4991	NYSE	OCN	Mon, Aug 1, 2016	30.30	31.20	30.00	30.75
4990	NYSE	OCN	Fri, Jul 29, 2016	27.30	30.15	26.70	30.00
4989	NYSE	OCN	Thu, Jul 28, 2016	32.10	32.10	27.00	27.15
4988	NYSE	OCN	Wed, Jul 27, 2016	26.25	26.55	24.90	25.80
4987	NYSE	OCN	Tue, Jul 26, 2016	25.35	26.25	24.75	26.10
4986	NYSE	OCN	Mon, Jul 25, 2016	24.15	25.50	23.55	25.20
4985	NYSE	OCN	Fri, Jul 22, 2016	24.90	24.90	23.85	24.00
4984	NYSE	OCN	Thu, Jul 21, 2016	27.15	27.75	24.30	24.60
4983	NYSE	OCN	Wed, Jul 20, 2016	28.05	28.20	26.10	26.55
4982	NYSE	OCN	Tue, Jul 19, 2016	27.00	27.15	26.25	26.55
4981	NYSE	OCN	Mon, Jul 18, 2016	26.85	27.45	26.85	27.15
4980	NYSE	OCN	Fri, Jul 15, 2016	27.45	27.45	26.70	27.15
4979	NYSE	OCN	Thu, Jul 14, 2016	27.30	27.90	27.15	27.15
4978	NYSE	OCN	Wed, Jul 13, 2016	26.85	27.90	26.25	27.15
4977	NYSE	OCN	Tue, Jul 12, 2016	25.80	27.30	25.80	26.85
4976	NYSE	OCN	Mon, Jul 11, 2016	24.60	26.10	24.60	25.80
4975	NYSE	OCN	Fri, Jul 8, 2016	24.15	25.35	24.11	24.45
4974	NYSE	OCN	Thu, Jul 7, 2016	22.65	24.00	22.20	23.70
4973	NYSE	OCN	Wed, Jul 6, 2016	22.65	23.55	21.90	22.80
4972	NYSE	OCN	Tue, Jul 5, 2016	26.10	26.10	19.35	22.95
4971	NYSE	OCN	Fri, Jul 1, 2016	25.65	26.70	25.20	26.10
4970	NYSE	OCN	Thu, Jun 30, 2016	23.70	25.65	23.25	25.65
4969	NYSE	OCN	Wed, Jun 29, 2016	24.90	25.05	23.40	23.85
4968	NYSE	OCN	Tue, Jun 28, 2016	23.85	26.55	23.40	24.15
4967	NYSE	OCN	Mon, Jun 27, 2016	25.20	25.34	22.95	23.70
4966	NYSE	OCN	Fri, Jun 24, 2016	24.45	25.50	24.00	25.50
4965	NYSE	OCN	Thu, Jun 23, 2016	25.50	26.55	24.15	26.10
4964	NYSE	OCN	Wed, Jun 22, 2016	26.10	26.78	23.25	23.55
4963	NYSE	OCN	Tue, Jun 21, 2016	25.05	25.48	23.55	24.60
4962	NYSE	OCN	Mon, Jun 20, 2016	24.60	25.80	24.15	25.05
4961	NYSE	OCN	Fri, Jun 17, 2016	23.40	24.30	22.95	23.70
4960	NYSE	OCN	Thu, Jun 16, 2016	23.55	24.00	22.50	23.25
4959	NYSE	OCN	Wed, Jun 15, 2016	23.25	24.45	23.25	23.40
4958	NYSE	OCN	Tue, Jun 14, 2016	24.75	25.05	22.95	22.95
4957	NYSE	OCN	Mon, Jun 13, 2016	26.10	26.25	24.30	24.30
4956	NYSE	OCN	Fri, Jun 10, 2016	26.25	27.00	26.10	26.40
4955	NYSE	OCN	Thu, Jun 9, 2016	30.45	30.60	26.25	26.40
4954	NYSE	OCN	Wed, Jun 8, 2016	32.55	33.15	30.30	30.45
4953	NYSE	OCN	Tue, Jun 7, 2016	32.85	33.60	31.95	32.40
4952	NYSE	OCN	Mon, Jun 6, 2016	34.05	35.10	31.50	33.00
4951	NYSE	OCN	Fri, Jun 3, 2016	30.15	34.20	29.63	33.30
4950	NYSE	OCN	Thu, Jun 2, 2016	30.00	30.45	29.10	30.30
4949	NYSE	OCN	Wed, Jun 1, 2016	29.55	30.60	29.10	30.15
4948	NYSE	OCN	Tue, May 31, 2016	30.15	30.75	29.55	29.70
4947	NYSE	OCN	Fri, May 27, 2016	29.85	30.45	29.55	29.70
4946	NYSE	OCN	Thu, May 26, 2016	31.20	31.65	27.90	30.00
4945	NYSE	OCN	Wed, May 25, 2016	26.25	31.65	26.25	30.90
4944	NYSE	OCN	Tue, May 24, 2016	23.70	26.55	22.05	25.95
4943	NYSE	OCN	Mon, May 23, 2016	23.85	25.35	23.55	23.55
4942	NYSE	OCN	Fri, May 20, 2016	22.50	24.00	21.60	23.85
4941	NYSE	OCN	Thu, May 19, 2016	26.70	26.93	22.50	22.50
4940	NYSE	OCN	Wed, May 18, 2016	27.30	28.20	25.65	26.85
4939	NYSE	OCN	Tue, May 17, 2016	30.30	30.30	27.45	27.45
4938	NYSE	OCN	Mon, May 16, 2016	30.60	31.65	30.15	30.30
4937	NYSE	OCN	Fri, May 13, 2016	29.55	30.45	28.80	30.15
4936	NYSE	OCN	Thu, May 12, 2016	30.30	30.75	28.50	29.85
4935	NYSE	OCN	Wed, May 11, 2016	30.15	30.90	29.40	30.15
4934	NYSE	OCN	Tue, May 10, 2016	32.10	32.55	30.00	30.15
4933	NYSE	OCN	Mon, May 9, 2016	30.30	32.55	30.30	31.65
4932	NYSE	OCN	Fri, May 6, 2016	31.05	31.65	29.85	30.30
4931	NYSE	OCN	Thu, May 5, 2016	31.65	32.40	30.60	30.60
4930	NYSE	OCN	Wed, May 4, 2016	30.90	31.80	30.15	31.20
4929	NYSE	OCN	Tue, May 3, 2016	33.75	33.90	30.00	31.35
4928	NYSE	OCN	Mon, May 2, 2016	33.75	33.90	31.50	32.70
4927	NYSE	OCN	Fri, Apr 29, 2016	33.90	35.55	32.70	33.90
4926	NYSE	OCN	Thu, Apr 28, 2016	33.75	37.20	31.20	33.30
4925	NYSE	OCN	Wed, Apr 27, 2016	42.30	43.80	41.55	42.60
4924	NYSE	OCN	Tue, Apr 26, 2016	41.55	42.00	39.60	42.00
4923	NYSE	OCN	Mon, Apr 25, 2016	39.30	41.40	38.40	41.40
4922	NYSE	OCN	Fri, Apr 22, 2016	38.10	39.15	37.80	39.00
4921	NYSE	OCN	Thu, Apr 21, 2016	37.50	38.55	37.35	37.95
4920	NYSE	OCN	Wed, Apr 20, 2016	37.20	38.25	37.20	37.65
4919	NYSE	OCN	Tue, Apr 19, 2016	37.35	37.65	35.25	37.05
4918	NYSE	OCN	Mon, Apr 18, 2016	36.75	38.10	36.15	36.90
4917	NYSE	OCN	Fri, Apr 15, 2016	36.90	37.80	36.90	37.80
4916	NYSE	OCN	Thu, Apr 14, 2016	37.50	38.10	37.05	37.20
4915	NYSE	OCN	Wed, Apr 13, 2016	37.35	38.40	37.05	37.50
4914	NYSE	OCN	Tue, Apr 12, 2016	37.05	38.25	36.60	37.35
4913	NYSE	OCN	Mon, Apr 11, 2016	36.60	37.95	36.45	36.90
4912	NYSE	OCN	Fri, Apr 8, 2016	37.05	37.80	35.70	36.15
4911	NYSE	OCN	Thu, Apr 7, 2016	35.10	37.95	35.10	36.75
4910	NYSE	OCN	Wed, Apr 6, 2016	35.40	35.85	34.73	35.55
4909	NYSE	OCN	Tue, Apr 5, 2016	35.55	35.55	35.55	35.25
4908	NYSE	OCN	Mon, Apr 4, 2016	36.75	37.35	35.10	35.55
4907	NYSE	OCN	Fri, Apr 1, 2016	37.05	37.20	36.45	36.75
4906	NYSE	OCN	Thu, Mar 31, 2016	36.00	37.20	35.85	37.05
4905	NYSE	OCN	Wed, Mar 30, 2016	37.20	37.65	35.85	36.00
4904	NYSE	OCN	Tue, Mar 29, 2016	36.75	37.05	34.65	36.60
4903	NYSE	OCN	Mon, Mar 28, 2016	37.80	39.45	36.75	37.05
4902	NYSE	OCN	Thu, Mar 24, 2016	38.85	38.85	36.30	37.20
4901	NYSE	OCN	Wed, Mar 23, 2016	40.80	40.97	37.80	38.25
4900	NYSE	OCN	Tue, Mar 22, 2016	42.45	43.20	40.80	40.95
4899	NYSE	OCN	Mon, Mar 21, 2016	41.85	43.28	41.25	42.90
4898	NYSE	OCN	Fri, Mar 18, 2016	41.55	42.45	41.25	42.15
4897	NYSE	OCN	Thu, Mar 17, 2016	39.60	42.00	39.30	41.10
4896	NYSE	OCN	Wed, Mar 16, 2016	41.55	42.75	39.90	40.35
4895	NYSE	OCN	Tue, Mar 15, 2016	44.70	44.70	44.70	41.10
4894	NYSE	OCN	Mon, Mar 14, 2016	43.65	46.35	43.65	44.70
4893	NYSE	OCN	Fri, Mar 11, 2016	44.10	44.40	43.05	44.25
4892	NYSE	OCN	Thu, Mar 10, 2016	44.70	45.00	42.45	43.20
4891	NYSE	OCN	Wed, Mar 9, 2016	40.80	41.10	39.60	40.80
4890	NYSE	OCN	Tue, Mar 8, 2016	40.80	41.25	38.70	40.05
4889	NYSE	OCN	Mon, Mar 7, 2016	37.05	42.00	36.45	41.40
4888	NYSE	OCN	Fri, Mar 4, 2016	34.20	34.20	34.20	35.70
4887	NYSE	OCN	Thu, Mar 3, 2016	34.50	36.00	32.70	34.20
4886	NYSE	OCN	Wed, Mar 2, 2016	33.75	35.40	32.10	34.05
4885	NYSE	OCN	Tue, Mar 1, 2016	57.75	57.75	30.75	31.65
4884	NYSE	OCN	Mon, Feb 29, 2016	75.30	85.35	55.95	56.85
4883	NYSE	OCN	Fri, Feb 26, 2016	93.75	96.15	90.75	92.25
4882	NYSE	OCN	Thu, Feb 25, 2016	89.40	93.83	88.05	92.70
4881	NYSE	OCN	Wed, Feb 24, 2016	84.75	90.45	83.10	89.10
4880	NYSE	OCN	Tue, Feb 23, 2016	87.60	88.95	86.40	86.55
4879	NYSE	OCN	Mon, Feb 22, 2016	86.25	90.00	86.25	88.65
4878	NYSE	OCN	Fri, Feb 19, 2016	85.20	87.00	84.00	85.05
4877	NYSE	OCN	Thu, Feb 18, 2016	85.95	86.70	83.40	85.35
4876	NYSE	OCN	Wed, Feb 17, 2016	82.05	86.40	81.77	85.65
4875	NYSE	OCN	Tue, Feb 16, 2016	78.00	83.85	77.96	80.85
4874	NYSE	OCN	Fri, Feb 12, 2016	72.60	77.55	71.85	76.95
4873	NYSE	OCN	Thu, Feb 11, 2016	69.75	72.53	68.55	71.70
4872	NYSE	OCN	Wed, Feb 10, 2016	74.55	76.35	72.00	72.00
4871	NYSE	OCN	Tue, Feb 9, 2016	76.20	77.85	73.65	73.80
4870	NYSE	OCN	Mon, Feb 8, 2016	77.25	78.15	74.70	78.00
4869	NYSE	OCN	Fri, Feb 5, 2016	81.00	84.23	78.30	78.75
4868	NYSE	OCN	Thu, Feb 4, 2016	76.50	84.15	76.50	81.00
4867	NYSE	OCN	Wed, Feb 3, 2016	77.10	78.53	74.10	76.80
4866	NYSE	OCN	Tue, Feb 2, 2016	79.35	80.40	75.90	76.50
4865	NYSE	OCN	Mon, Feb 1, 2016	80.40	82.05	77.10	81.15
4864	NYSE	OCN	Fri, Jan 29, 2016	77.55	82.05	77.10	81.15
4863	NYSE	OCN	Thu, Jan 28, 2016	81.00	81.75	76.50	76.50
4862	NYSE	OCN	Wed, Jan 27, 2016	77.55	82.05	77.25	77.85
4861	NYSE	OCN	Tue, Jan 26, 2016	76.20	79.80	74.25	77.85
4860	NYSE	OCN	Mon, Jan 25, 2016	81.15	81.15	75.60	75.60
4859	NYSE	OCN	Fri, Jan 22, 2016	85.20	85.50	80.55	81.60
4858	NYSE	OCN	Thu, Jan 21, 2016	83.10	89.25	80.85	80.85
4857	NYSE	OCN	Wed, Jan 20, 2016	79.05	83.93	66.56	82.50
4856	NYSE	OCN	Tue, Jan 19, 2016	89.25	89.25	82.95	82.95
4855	NYSE	OCN	Fri, Jan 15, 2016	88.65	89.93	81.45	88.50
4854	NYSE	OCN	Thu, Jan 14, 2016	91.35	93.30	87.60	92.10
4853	NYSE	OCN	Wed, Jan 13, 2016	99.75	102.30	88.80	91.80
4852	NYSE	OCN	Tue, Jan 12, 2016	102.60	103.05	94.65	99.45
4851	NYSE	OCN	Mon, Jan 11, 2016	102.15	103.20	99.15	101.25
4850	NYSE	OCN	Fri, Jan 8, 2016	104.10	105.75	99.75	101.85
4849	NYSE	OCN	Thu, Jan 7, 2016	107.10	108.15	103.35	103.35
4848	NYSE	OCN	Wed, Jan 6, 2016	105.60	112.05	104.85	110.40
4847	NYSE	OCN	Tue, Jan 5, 2016	104.55	108.45	102.75	107.55
4846	NYSE	OCN	Mon, Jan 4, 2016	104.10	107.93	101.85	104.25
4845	NYSE	OCN	Thu, Dec 31, 2015	103.50	106.35	102.38	104.55
4844	NYSE	OCN	Wed, Dec 30, 2015	106.20	107.70	103.95	104.10
4843	NYSE	OCN	Tue, Dec 29, 2015	108.45	109.35	105.60	106.35
4842	NYSE	OCN	Mon, Dec 28, 2015	111.90	112.50	107.55	107.85
4841	NYSE	OCN	Thu, Dec 24, 2015	111.00	114.45	110.40	112.20
4840	NYSE	OCN	Wed, Dec 23, 2015	109.50	112.35	109.05	110.55
4839	NYSE	OCN	Tue, Dec 22, 2015	105.90	109.35	105.60	108.60
4838	NYSE	OCN	Mon, Dec 21, 2015	102.60	106.95	102.60	105.60
4837	NYSE	OCN	Fri, Dec 18, 2015	99.90	103.05	99.60	102.60
4836	NYSE	OCN	Thu, Dec 17, 2015	99.75	101.40	97.28	99.90
4835	NYSE	OCN	Wed, Dec 16, 2015	92.85	99.23	92.85	99.00
4834	NYSE	OCN	Tue, Dec 15, 2015	88.80	93.45	88.80	92.55
4833	NYSE	OCN	Mon, Dec 14, 2015	88.35	90.00	86.40	88.50
4832	NYSE	OCN	Fri, Dec 11, 2015	90.45	91.95	87.60	88.65
4831	NYSE	OCN	Thu, Dec 10, 2015	93.90	97.35	92.55	95.40
4830	NYSE	OCN	Wed, Dec 9, 2015	91.05	97.05	91.05	94.05
4829	NYSE	OCN	Tue, Dec 8, 2015	91.50	92.85	90.15	91.80
4828	NYSE	OCN	Mon, Dec 7, 2015	94.05	95.25	91.80	92.70
4827	NYSE	OCN	Fri, Dec 4, 2015	94.80	97.20	93.30	94.20
4826	NYSE	OCN	Thu, Dec 3, 2015	97.35	101.10	94.05	94.80
4825	NYSE	OCN	Wed, Dec 2, 2015	106.20	108.15	96.15	97.05
4824	NYSE	OCN	Tue, Dec 1, 2015	106.95	109.20	106.05	106.20
4823	NYSE	OCN	Mon, Nov 30, 2015	105.30	109.20	105.30	106.95
4822	NYSE	OCN	Fri, Nov 27, 2015	100.65	105.45	100.50	104.40
4821	NYSE	OCN	Wed, Nov 25, 2015	96.60	101.70	96.15	101.10
4820	NYSE	OCN	Tue, Nov 24, 2015	96.75	98.12	95.85	96.15
4819	NYSE	OCN	Mon, Nov 23, 2015	98.55	100.35	96.60	97.20
4818	NYSE	OCN	Fri, Nov 20, 2015	107.70	112.35	98.25	99.15
4817	NYSE	OCN	Thu, Nov 19, 2015	98.40	100.80	97.95	99.15
4816	NYSE	OCN	Wed, Nov 18, 2015	96.15	99.75	96.15	98.70
4815	NYSE	OCN	Tue, Nov 17, 2015	96.15	97.20	93.60	95.40
4814	NYSE	OCN	Mon, Nov 16, 2015	94.95	96.75	93.23	96.45
4813	NYSE	OCN	Fri, Nov 13, 2015	96.45	97.20	92.63	94.35
4812	NYSE	OCN	Thu, Nov 12, 2015	99.45	102.75	97.05	97.20
4811	NYSE	OCN	Wed, Nov 11, 2015	109.50	111.60	97.90	100.50
4810	NYSE	OCN	Tue, Nov 10, 2015	109.50	110.25	107.25	108.30
4809	NYSE	OCN	Mon, Nov 9, 2015	109.50	111.45	106.35	109.35
4808	NYSE	OCN	Fri, Nov 6, 2015	105.45	110.25	103.35	109.05
4807	NYSE	OCN	Thu, Nov 5, 2015	101.55	105.00	99.45	103.95
4806	NYSE	OCN	Wed, Nov 4, 2015	103.80	106.20	100.20	101.70
4805	NYSE	OCN	Tue, Nov 3, 2015	101.40	109.20	100.80	103.05
4804	NYSE	OCN	Mon, Nov 2, 2015	104.70	107.40	99.53	101.70
4803	NYSE	OCN	Fri, Oct 30, 2015	102.30	105.45	99.00	104.85
4802	NYSE	OCN	Thu, Oct 29, 2015	102.45	106.50	97.65	102.90
4801	NYSE	OCN	Wed, Oct 28, 2015	103.05	107.70	102.60	107.25
4800	NYSE	OCN	Tue, Oct 27, 2015	107.25	108.45	101.40	102.45
4799	NYSE	OCN	Mon, Oct 26, 2015	112.05	115.05	106.95	107.55
4798	NYSE	OCN	Fri, Oct 23, 2015	109.80	114.38	109.20	112.65
4797	NYSE	OCN	Thu, Oct 22, 2015	117.60	121.65	108.90	109.05
4796	NYSE	OCN	Wed, Oct 21, 2015	120.30	121.95	113.85	113.85
4795	NYSE	OCN	Tue, Oct 20, 2015	123.00	125.10	120.75	120.90
4794	NYSE	OCN	Mon, Oct 19, 2015	118.80	123.15	118.43	122.40
4793	NYSE	OCN	Fri, Oct 16, 2015	114.75	123.45	113.25	118.20
4792	NYSE	OCN	Thu, Oct 15, 2015	110.10	114.60	109.80	114.15
4791	NYSE	OCN	Wed, Oct 14, 2015	112.95	114.30	108.75	110.25
4790	NYSE	OCN	Tue, Oct 13, 2015	116.40	116.40	109.65	110.10
4789	NYSE	OCN	Mon, Oct 12, 2015	120.15	122.55	117.68	117.75
4788	NYSE	OCN	Fri, Oct 9, 2015	119.40	122.85	118.65	119.25
4787	NYSE	OCN	Thu, Oct 8, 2015	120.15	123.45	118.50	118.80
4786	NYSE	OCN	Wed, Oct 7, 2015	116.55	122.55	115.50	120.00
4785	NYSE	OCN	Tue, Oct 6, 2015	116.40	121.04	115.13	116.40
4784	NYSE	OCN	Mon, Oct 5, 2015	111.15	118.35	110.55	115.95
4783	NYSE	OCN	Fri, Oct 2, 2015	108.90	111.00	103.65	109.05
4782	NYSE	OCN	Thu, Oct 1, 2015	103.50	107.25	101.25	106.95
4781	NYSE	OCN	Wed, Sep 30, 2015	102.15	102.60	99.00	100.65
4780	NYSE	OCN	Tue, Sep 29, 2015	100.50	102.00	99.75	100.35
4779	NYSE	OCN	Mon, Sep 28, 2015	103.35	103.80	99.60	100.05
4778	NYSE	OCN	Fri, Sep 25, 2015	106.80	108.30	103.50	103.80
4777	NYSE	OCN	Thu, Sep 24, 2015	103.05	107.40	102.00	105.15
4776	NYSE	OCN	Wed, Sep 23, 2015	106.05	106.20	100.05	103.05
4775	NYSE	OCN	Tue, Sep 22, 2015	105.00	108.75	102.30	104.70
4774	NYSE	OCN	Mon, Sep 21, 2015	109.20	112.05	105.00	105.75
4773	NYSE	OCN	Fri, Sep 18, 2015	107.85	108.90	105.75	107.25
4772	NYSE	OCN	Thu, Sep 17, 2015	113.55	114.75	108.75	109.05
4771	NYSE	OCN	Wed, Sep 16, 2015	111.60	115.20	111.00	113.25
4770	NYSE	OCN	Tue, Sep 15, 2015	121.95	122.10	109.05	111.30
4769	NYSE	OCN	Mon, Sep 14, 2015	123.60	124.35	121.65	122.10
4768	NYSE	OCN	Fri, Sep 11, 2015	127.05	127.80	122.25	123.60
4767	NYSE	OCN	Thu, Sep 10, 2015	124.35	128.10	123.00	127.20
4766	NYSE	OCN	Wed, Sep 9, 2015	127.05	127.50	122.70	123.30
4765	NYSE	OCN	Tue, Sep 8, 2015	119.25	125.03	119.10	123.60
4764	NYSE	OCN	Fri, Sep 4, 2015	113.55	118.50	112.75	116.85
4763	NYSE	OCN	Thu, Sep 3, 2015	113.40	116.85	112.35	114.45
4762	NYSE	OCN	Wed, Sep 2, 2015	110.55	113.70	107.25	113.55
4761	NYSE	OCN	Tue, Sep 1, 2015	108.90	111.15	106.50	106.80
4760	NYSE	OCN	Mon, Aug 31, 2015	107.40	111.90	106.20	111.60
4759	NYSE	OCN	Fri, Aug 28, 2015	106.65	111.15	106.48	108.90
4758	NYSE	OCN	Thu, Aug 27, 2015	106.80	110.25	104.70	107.40
4757	NYSE	OCN	Wed, Aug 26, 2015	104.70	107.25	99.90	107.10
4756	NYSE	OCN	Tue, Aug 25, 2015	104.10	106.50	99.15	100.20
4755	NYSE	OCN	Mon, Aug 24, 2015	100.50	104.70	96.15	101.25
4754	NYSE	OCN	Fri, Aug 21, 2015	102.45	106.13	101.25	104.25
4753	NYSE	OCN	Thu, Aug 20, 2015	107.85	108.45	104.85	105.75
4752	NYSE	OCN	Wed, Aug 19, 2015	107.25	111.15	105.68	109.05
4751	NYSE	OCN	Tue, Aug 18, 2015	110.25	110.85	107.10	107.85
4750	NYSE	OCN	Mon, Aug 17, 2015	107.40	113.10	107.25	110.55
4749	NYSE	OCN	Fri, Aug 14, 2015	111.00	111.90	107.85	108.45
4748	NYSE	OCN	Thu, Aug 13, 2015	114.60	116.10	110.85	111.90
4747	NYSE	OCN	Wed, Aug 12, 2015	111.30	115.35	109.20	114.90
4746	NYSE	OCN	Tue, Aug 11, 2015	111.00	114.30	109.20	112.95
4745	NYSE	OCN	Mon, Aug 10, 2015	107.25	114.00	107.10	112.65
4744	NYSE	OCN	Fri, Aug 7, 2015	119.70	122.70	107.10	107.55
4743	NYSE	OCN	Thu, Aug 6, 2015	118.95	121.97	116.10	121.65
4742	NYSE	OCN	Wed, Aug 5, 2015	116.40	121.20	104.55	120.15
4741	NYSE	OCN	Tue, Aug 4, 2015	126.30	126.30	116.55	118.65
4740	NYSE	OCN	Mon, Aug 3, 2015	128.55	130.20	121.20	127.05
4739	NYSE	OCN	Fri, Jul 31, 2015	148.35	153.30	119.70	126.45
4738	NYSE	OCN	Thu, Jul 30, 2015	172.65	177.30	172.50	176.40
4737	NYSE	OCN	Wed, Jul 29, 2015	165.45	174.15	164.55	173.25
4736	NYSE	OCN	Tue, Jul 28, 2015	161.55	167.70	159.15	165.75
4735	NYSE	OCN	Mon, Jul 27, 2015	161.40	162.90	159.00	160.50
4734	NYSE	OCN	Fri, Jul 24, 2015	164.70	166.65	160.80	162.30
4733	NYSE	OCN	Thu, Jul 23, 2015	161.40	171.00	161.40	165.45
4732	NYSE	OCN	Wed, Jul 22, 2015	156.75	161.03	156.50	160.65
4731	NYSE	OCN	Tue, Jul 21, 2015	156.15	162.50	156.00	156.75
4730	NYSE	OCN	Mon, Jul 20, 2015	153.45	157.95	152.25	156.60
4729	NYSE	OCN	Fri, Jul 17, 2015	152.40	154.95	150.38	153.60
4728	NYSE	OCN	Thu, Jul 16, 2015	153.90	154.89	150.90	152.55
4727	NYSE	OCN	Wed, Jul 15, 2015	155.70	158.25	152.70	153.30
4726	NYSE	OCN	Tue, Jul 14, 2015	154.95	157.28	154.80	156.00
4725	NYSE	OCN	Mon, Jul 13, 2015	153.90	157.05	150.75	155.70
4724	NYSE	OCN	Fri, Jul 10, 2015	155.70	157.20	151.95	152.70
4723	NYSE	OCN	Thu, Jul 9, 2015	150.15	155.55	149.40	153.75
4722	NYSE	OCN	Wed, Jul 8, 2015	152.10	154.50	146.10	147.30
4721	NYSE	OCN	Tue, Jul 7, 2015	151.65	154.35	146.70	153.30
4720	NYSE	OCN	Mon, Jul 6, 2015	148.35	153.00	146.85	152.40
4719	NYSE	OCN	Thu, Jul 2, 2015	151.95	154.20	149.10	150.75
4718	NYSE	OCN	Wed, Jul 1, 2015	154.05	159.00	151.35	152.25
4717	NYSE	OCN	Tue, Jun 30, 2015	154.20	156.90	152.55	153.00
4716	NYSE	OCN	Mon, Jun 29, 2015	158.85	160.05	151.58	152.40
4715	NYSE	OCN	Fri, Jun 26, 2015	158.85	163.35	153.75	161.70
4714	NYSE	OCN	Thu, Jun 25, 2015	160.95	160.95	157.65	158.25
4713	NYSE	OCN	Wed, Jun 24, 2015	159.60	163.50	158.40	161.40
4712	NYSE	OCN	Tue, Jun 23, 2015	160.05	163.80	160.05	160.65
4711	NYSE	OCN	Mon, Jun 22, 2015	157.95	162.45	155.40	160.35
4710	NYSE	OCN	Fri, Jun 19, 2015	154.05	158.40	151.35	156.75
4709	NYSE	OCN	Thu, Jun 18, 2015	158.55	158.55	155.40	156.00
4708	NYSE	OCN	Wed, Jun 17, 2015	162.90	164.10	158.25	158.55
4707	NYSE	OCN	Tue, Jun 16, 2015	160.50	165.60	159.00	163.05
4706	NYSE	OCN	Mon, Jun 15, 2015	163.65	165.75	160.35	161.10
4705	NYSE	OCN	Fri, Jun 12, 2015	159.30	168.08	158.70	165.30
4704	NYSE	OCN	Thu, Jun 11, 2015	158.40	162.90	157.50	159.75
4703	NYSE	OCN	Wed, Jun 10, 2015	150.45	159.30	150.30	158.55
4702	NYSE	OCN	Tue, Jun 9, 2015	146.10	156.90	144.60	150.30
4701	NYSE	OCN	Mon, Jun 8, 2015	140.55	148.20	140.10	145.80
4700	NYSE	OCN	Fri, Jun 5, 2015	147.30	147.45	138.75	140.55
4699	NYSE	OCN	Thu, Jun 4, 2015	157.50	157.65	150.15	150.30
4698	NYSE	OCN	Wed, Jun 3, 2015	153.60	157.65	150.90	156.60
4697	NYSE	OCN	Tue, Jun 2, 2015	149.10	155.55	148.50	153.00
4696	NYSE	OCN	Mon, Jun 1, 2015	152.70	153.30	145.80	149.70
4695	NYSE	OCN	Fri, May 29, 2015	154.65	155.55	150.83	152.40
4694	NYSE	OCN	Thu, May 28, 2015	152.40	161.55	150.90	154.80
4693	NYSE	OCN	Wed, May 27, 2015	153.15	155.55	152.10	153.15
4692	NYSE	OCN	Tue, May 26, 2015	153.90	154.95	149.55	153.45
4691	NYSE	OCN	Fri, May 22, 2015	155.10	157.35	153.08	155.10
4690	NYSE	OCN	Thu, May 21, 2015	149.25	155.40	147.75	155.10
4689	NYSE	OCN	Wed, May 20, 2015	150.00	155.25	146.40	149.85
4688	NYSE	OCN	Tue, May 19, 2015	153.60	153.60	147.90	149.25
4687	NYSE	OCN	Mon, May 18, 2015	151.05	153.30	145.50	153.00
4686	NYSE	OCN	Fri, May 15, 2015	149.85	151.50	147.15	150.45
4685	NYSE	OCN	Thu, May 14, 2015	152.85	155.70	148.65	150.45
4684	NYSE	OCN	Wed, May 13, 2015	155.85	155.85	149.70	152.85
4683	NYSE	OCN	Tue, May 12, 2015	166.65	169.35	157.50	157.95
4682	NYSE	OCN	Mon, May 11, 2015	156.00	162.00	155.25	160.95
4681	NYSE	OCN	Fri, May 8, 2015	162.90	162.90	156.15	157.05
4680	NYSE	OCN	Thu, May 7, 2015	153.60	158.55	151.20	157.65
4679	NYSE	OCN	Wed, May 6, 2015	154.35	156.00	148.35	150.75
4678	NYSE	OCN	Tue, May 5, 2015	161.25	167.70	151.05	154.20
4677	NYSE	OCN	Mon, May 4, 2015	153.45	164.03	153.30	162.30
4676	NYSE	OCN	Fri, May 1, 2015	144.60	156.75	141.75	153.90
4675	NYSE	OCN	Thu, Apr 30, 2015	130.50	133.65	126.75	127.35
4674	NYSE	OCN	Wed, Apr 29, 2015	125.25	132.60	119.25	130.20
4673	NYSE	OCN	Tue, Apr 28, 2015	118.65	128.25	118.65	127.65
4672	NYSE	OCN	Mon, Apr 27, 2015	116.25	120.45	115.95	118.20
4671	NYSE	OCN	Fri, Apr 24, 2015	118.20	120.76	115.95	116.10
4670	NYSE	OCN	Thu, Apr 23, 2015	114.75	121.05	114.60	118.35
4669	NYSE	OCN	Wed, Apr 22, 2015	113.40	116.03	112.05	115.20
4668	NYSE	OCN	Tue, Apr 21, 2015	113.10	115.05	109.05	113.10
4667	NYSE	OCN	Mon, Apr 20, 2015	120.90	120.90	114.30	114.45
4666	NYSE	OCN	Fri, Apr 17, 2015	115.50	118.65	114.30	115.50
4665	NYSE	OCN	Thu, Apr 16, 2015	125.70	126.75	115.95	116.70
4664	NYSE	OCN	Wed, Apr 15, 2015	130.50	132.15	125.40	126.00
4663	NYSE	OCN	Tue, Apr 14, 2015	141.00	141.30	130.92	131.55
4662	NYSE	OCN	Mon, Apr 13, 2015	146.25	146.25	134.55	138.75
4661	NYSE	OCN	Fri, Apr 10, 2015	141.75	146.40	140.85	143.25
4660	NYSE	OCN	Thu, Apr 9, 2015	140.55	142.84	138.45	141.90
4659	NYSE	OCN	Wed, Apr 8, 2015	138.00	141.19	135.90	139.05
4658	NYSE	OCN	Tue, Apr 7, 2015	136.95	143.55	133.20	138.90
4657	NYSE	OCN	Mon, Apr 6, 2015	124.05	125.55	122.55	124.95
4656	NYSE	OCN	Thu, Apr 2, 2015	121.95	126.30	121.65	124.65
4655	NYSE	OCN	Wed, Apr 1, 2015	123.60	124.80	120.45	123.00
4654	NYSE	OCN	Tue, Mar 31, 2015	121.50	127.05	120.32	123.75
4653	NYSE	OCN	Mon, Mar 30, 2015	122.25	125.10	120.75	121.80
4652	NYSE	OCN	Fri, Mar 27, 2015	121.20	123.75	116.25	121.95
4651	NYSE	OCN	Thu, Mar 26, 2015	126.00	127.65	120.15	123.45
4650	NYSE	OCN	Wed, Mar 25, 2015	131.85	132.00	125.10	125.55
4649	NYSE	OCN	Tue, Mar 24, 2015	125.85	133.95	125.40	132.00
4648	NYSE	OCN	Mon, Mar 23, 2015	127.80	137.85	127.80	132.00
4647	NYSE	OCN	Fri, Mar 20, 2015	123.60	132.60	122.10	127.80
4646	NYSE	OCN	Thu, Mar 19, 2015	129.90	130.05	120.45	125.25
4645	NYSE	OCN	Wed, Mar 18, 2015	131.70	137.70	120.90	130.95
4644	NYSE	OCN	Tue, Mar 17, 2015	128.70	142.20	127.35	134.85
4643	NYSE	OCN	Mon, Mar 16, 2015	138.30	139.35	129.45	129.60
4642	NYSE	OCN	Fri, Mar 13, 2015	139.95	150.75	136.65	140.55
4641	NYSE	OCN	Thu, Mar 12, 2015	145.20	147.75	139.80	145.95
4640	NYSE	OCN	Wed, Mar 11, 2015	142.20	147.75	139.43	144.60
4639	NYSE	OCN	Tue, Mar 10, 2015	128.85	143.70	127.65	142.50
4638	NYSE	OCN	Mon, Mar 9, 2015	131.25	133.65	129.00	130.35
4637	NYSE	OCN	Fri, Mar 6, 2015	129.15	136.35	128.85	133.65
4636	NYSE	OCN	Thu, Mar 5, 2015	135.00	139.80	127.50	130.05
4635	NYSE	OCN	Wed, Mar 4, 2015	137.40	138.75	133.50	135.75
4634	NYSE	OCN	Tue, Mar 3, 2015	135.75	139.80	128.55	138.75
4633	NYSE	OCN	Mon, Mar 2, 2015	123.15	130.35	121.50	128.10
4632	NYSE	OCN	Fri, Feb 27, 2015	132.00	139.20	121.05	122.10
4631	NYSE	OCN	Thu, Feb 26, 2015	135.90	157.50	134.10	146.70
4630	NYSE	OCN	Wed, Feb 25, 2015	147.15	150.00	138.75	141.60
4629	NYSE	OCN	Tue, Feb 24, 2015	155.25	158.25	145.80	146.70
4628	NYSE	OCN	Mon, Feb 23, 2015	145.20	164.55	129.45	156.00
4627	NYSE	OCN	Fri, Feb 20, 2015	150.15	151.80	143.40	144.00
4626	NYSE	OCN	Thu, Feb 19, 2015	145.05	152.40	143.10	150.30
4625	NYSE	OCN	Wed, Feb 18, 2015	141.75	155.25	141.75	145.35
4624	NYSE	OCN	Tue, Feb 17, 2015	136.80	144.60	135.30	141.15
4623	NYSE	OCN	Fri, Feb 13, 2015	135.75	138.60	132.45	136.50
4622	NYSE	OCN	Thu, Feb 12, 2015	127.20	137.70	126.30	135.15
4621	NYSE	OCN	Wed, Feb 11, 2015	123.45	129.60	120.90	127.20
4620	NYSE	OCN	Tue, Feb 10, 2015	120.00	125.10	117.92	124.05
4619	NYSE	OCN	Mon, Feb 9, 2015	127.20	136.35	115.05	119.10
4618	NYSE	OCN	Fri, Feb 6, 2015	113.70	132.60	110.55	128.10
4617	NYSE	OCN	Thu, Feb 5, 2015	102.90	118.35	101.40	112.65
4616	NYSE	OCN	Wed, Feb 4, 2015	102.45	105.00	98.25	99.15
4615	NYSE	OCN	Tue, Feb 3, 2015	97.35	106.50	95.25	103.65
4614	NYSE	OCN	Mon, Feb 2, 2015	91.80	99.75	91.80	93.45
4613	NYSE	OCN	Fri, Jan 30, 2015	87.75	93.75	86.18	91.80
4612	NYSE	OCN	Thu, Jan 29, 2015	98.85	99.00	86.40	86.55
4611	NYSE	OCN	Wed, Jan 28, 2015	101.10	102.00	95.55	97.50
4610	NYSE	OCN	Tue, Jan 27, 2015	102.30	105.00	99.15	100.05
4609	NYSE	OCN	Mon, Jan 26, 2015	116.40	117.75	103.05	103.65
4608	NYSE	OCN	Fri, Jan 23, 2015	102.60	111.60	84.90	95.25
4607	NYSE	OCN	Thu, Jan 22, 2015	116.10	116.40	113.10	114.75
4606	NYSE	OCN	Wed, Jan 21, 2015	114.60	124.95	113.85	115.65
4605	NYSE	OCN	Tue, Jan 20, 2015	124.50	124.50	112.43	114.60
4604	NYSE	OCN	Fri, Jan 16, 2015	116.70	136.49	110.85	123.30
4603	NYSE	OCN	Thu, Jan 15, 2015	105.90	132.60	105.60	117.15
4602	NYSE	OCN	Wed, Jan 14, 2015	121.80	121.95	97.65	105.00
4601	NYSE	OCN	Tue, Jan 13, 2015	159.60	161.33	110.70	116.70
4600	NYSE	OCN	Mon, Jan 12, 2015	192.75	193.35	180.00	182.85
4599	NYSE	OCN	Fri, Jan 9, 2015	198.30	198.60	192.30	193.80
4598	NYSE	OCN	Thu, Jan 8, 2015	202.50	202.50	193.95	198.75
4597	NYSE	OCN	Wed, Jan 7, 2015	206.70	210.45	195.00	201.00
4596	NYSE	OCN	Tue, Jan 6, 2015	207.60	211.50	189.45	202.20
4595	NYSE	OCN	Mon, Jan 5, 2015	222.30	223.05	207.45	209.55
4594	NYSE	OCN	Fri, Jan 2, 2015	227.10	231.00	216.90	225.45
4593	NYSE	OCN	Wed, Dec 31, 2014	220.95	229.80	217.05	226.50
4592	NYSE	OCN	Tue, Dec 30, 2014	216.60	224.10	216.60	220.80
4591	NYSE	OCN	Mon, Dec 29, 2014	214.80	226.80	212.70	221.55
4590	NYSE	OCN	Fri, Dec 26, 2014	223.20	226.95	212.10	214.80
4589	NYSE	OCN	Wed, Dec 24, 2014	222.75	226.20	216.60	223.20
4588	NYSE	OCN	Tue, Dec 23, 2014	237.60	238.50	192.15	225.30
4587	NYSE	OCN	Mon, Dec 22, 2014	296.25	298.50	225.60	240.15
4586	NYSE	OCN	Fri, Dec 19, 2014	322.80	331.20	320.55	328.50
4585	NYSE	OCN	Thu, Dec 18, 2014	320.25	323.70	298.65	322.50
4584	NYSE	OCN	Wed, Dec 17, 2014	315.90	319.65	313.20	317.85
4583	NYSE	OCN	Tue, Dec 16, 2014	319.65	326.85	310.35	313.95
4582	NYSE	OCN	Mon, Dec 15, 2014	336.15	338.85	325.80	333.75
4581	NYSE	OCN	Fri, Dec 12, 2014	342.00	347.55	328.35	332.25
4580	NYSE	OCN	Thu, Dec 11, 2014	337.05	349.73	333.75	345.90
4579	NYSE	OCN	Wed, Dec 10, 2014	340.05	341.85	332.70	335.10
4578	NYSE	OCN	Tue, Dec 9, 2014	322.20	343.35	322.20	343.05
4577	NYSE	OCN	Mon, Dec 8, 2014	319.65	328.95	315.30	327.15
4576	NYSE	OCN	Fri, Dec 5, 2014	325.80	329.70	318.30	321.00
4575	NYSE	OCN	Thu, Dec 4, 2014	326.40	332.25	319.65	324.15
4574	NYSE	OCN	Wed, Dec 3, 2014	326.25	336.30	326.25	328.35
4573	NYSE	OCN	Tue, Dec 2, 2014	332.40	337.68	325.20	327.15
4572	NYSE	OCN	Mon, Dec 1, 2014	341.10	344.10	327.75	331.35
4571	NYSE	OCN	Fri, Nov 28, 2014	354.90	354.90	338.70	344.10
4570	NYSE	OCN	Wed, Nov 26, 2014	351.75	361.01	349.50	354.30
4569	NYSE	OCN	Tue, Nov 25, 2014	354.60	357.90	346.80	351.00
4568	NYSE	OCN	Mon, Nov 24, 2014	352.05	358.65	343.95	353.40
4567	NYSE	OCN	Fri, Nov 21, 2014	353.70	368.40	351.45	352.95
4566	NYSE	OCN	Thu, Nov 20, 2014	315.00	356.25	315.00	351.45
4565	NYSE	OCN	Wed, Nov 19, 2014	315.00	320.40	313.69	319.50
4564	NYSE	OCN	Tue, Nov 18, 2014	316.05	322.05	314.70	315.75
4563	NYSE	OCN	Mon, Nov 17, 2014	308.85	320.85	308.25	317.25
4562	NYSE	OCN	Fri, Nov 14, 2014	317.10	328.05	308.10	309.00
4561	NYSE	OCN	Thu, Nov 13, 2014	345.45	346.80	335.03	335.03
4560	NYSE	OCN	Wed, Nov 12, 2014	340.50	348.90	334.95	345.30
4559	NYSE	OCN	Tue, Nov 11, 2014	331.50	358.95	330.60	345.60
4558	NYSE	OCN	Mon, Nov 10, 2014	316.95	329.55	309.75	329.40
4557	NYSE	OCN	Fri, Nov 7, 2014	315.60	322.80	309.30	317.55
4556	NYSE	OCN	Thu, Nov 6, 2014	318.15	321.60	307.05	321.15
4555	NYSE	OCN	Wed, Nov 5, 2014	330.30	335.25	319.65	322.20
4554	NYSE	OCN	Tue, Nov 4, 2014	338.85	340.35	329.70	330.75
4553	NYSE	OCN	Mon, Nov 3, 2014	351.45	352.35	338.10	340.80
4552	NYSE	OCN	Fri, Oct 31, 2014	348.30	353.85	330.15	353.40
4551	NYSE	OCN	Thu, Oct 30, 2014	314.25	357.15	312.15	347.40
4550	NYSE	OCN	Wed, Oct 29, 2014	292.05	315.00	287.10	312.15
4549	NYSE	OCN	Tue, Oct 28, 2014	283.35	297.45	283.20	294.45
4548	NYSE	OCN	Mon, Oct 27, 2014	283.35	286.34	277.05	283.20
4547	NYSE	OCN	Fri, Oct 24, 2014	291.75	296.85	288.75	289.05
4546	NYSE	OCN	Thu, Oct 23, 2014	286.95	299.70	284.29	292.65
4545	NYSE	OCN	Wed, Oct 22, 2014	294.75	301.80	285.00	285.60
4544	NYSE	OCN	Tue, Oct 21, 2014	397.20	397.50	278.55	322.20
4543	NYSE	OCN	Mon, Oct 20, 2014	381.30	394.35	379.88	393.90
4542	NYSE	OCN	Fri, Oct 17, 2014	380.40	386.70	376.80	382.80
4541	NYSE	OCN	Thu, Oct 16, 2014	358.65	377.85	358.20	376.05
4540	NYSE	OCN	Wed, Oct 15, 2014	347.85	370.05	341.25	366.00
4539	NYSE	OCN	Tue, Oct 14, 2014	344.40	358.35	344.18	351.90
4538	NYSE	OCN	Mon, Oct 13, 2014	348.45	354.30	342.90	343.20
4537	NYSE	OCN	Fri, Oct 10, 2014	358.50	360.90	346.50	346.80
4536	NYSE	OCN	Thu, Oct 9, 2014	372.30	375.75	358.05	360.30
4535	NYSE	OCN	Wed, Oct 8, 2014	372.45	374.48	365.25	373.20
4534	NYSE	OCN	Tue, Oct 7, 2014	380.25	381.15	370.80	371.40
4533	NYSE	OCN	Mon, Oct 6, 2014	390.30	393.30	379.50	381.90
4532	NYSE	OCN	Fri, Oct 3, 2014	390.60	395.55	387.75	391.20
4531	NYSE	OCN	Thu, Oct 2, 2014	382.50	387.90	373.05	386.10
4530	NYSE	OCN	Wed, Oct 1, 2014	391.05	392.70	379.80	382.50
4529	NYSE	OCN	Tue, Sep 30, 2014	399.00	400.20	389.70	392.70
4528	NYSE	OCN	Mon, Sep 29, 2014	396.45	400.88	396.45	398.85
4527	NYSE	OCN	Fri, Sep 26, 2014	400.80	404.10	397.95	399.75
4526	NYSE	OCN	Thu, Sep 25, 2014	402.75	403.80	394.65	397.65
4525	NYSE	OCN	Wed, Sep 24, 2014	406.05	406.05	396.30	403.80
4524	NYSE	OCN	Tue, Sep 23, 2014	412.95	414.45	406.50	406.80
4523	NYSE	OCN	Mon, Sep 22, 2014	417.90	422.10	412.20	413.85
4522	NYSE	OCN	Fri, Sep 19, 2014	436.20	439.05	418.35	420.60
4521	NYSE	OCN	Thu, Sep 18, 2014	426.45	434.70	424.20	433.65
4520	NYSE	OCN	Wed, Sep 17, 2014	414.00	429.60	414.00	425.55
4519	NYSE	OCN	Tue, Sep 16, 2014	409.95	416.48	408.30	412.50
4518	NYSE	OCN	Mon, Sep 15, 2014	416.70	418.50	405.75	411.75
4517	NYSE	OCN	Fri, Sep 12, 2014	419.40	425.10	414.00	416.70
4516	NYSE	OCN	Thu, Sep 11, 2014	415.50	430.95	415.50	420.90
4515	NYSE	OCN	Wed, Sep 10, 2014	417.15	420.30	408.75	417.45
4514	NYSE	OCN	Tue, Sep 9, 2014	424.35	425.03	416.70	416.70
4513	NYSE	OCN	Mon, Sep 8, 2014	427.65	436.50	426.07	426.75
4512	NYSE	OCN	Fri, Sep 5, 2014	421.80	429.75	420.45	427.65
4511	NYSE	OCN	Thu, Sep 4, 2014	420.30	427.35	420.15	422.85
4510	NYSE	OCN	Wed, Sep 3, 2014	425.40	425.70	419.40	420.75
4509	NYSE	OCN	Tue, Sep 2, 2014	419.10	425.85	419.10	423.00
4508	NYSE	OCN	Fri, Aug 29, 2014	412.65	420.30	412.35	419.10
4507	NYSE	OCN	Thu, Aug 28, 2014	413.10	415.80	409.80	412.35
4506	NYSE	OCN	Wed, Aug 27, 2014	417.60	419.85	414.30	415.80
4505	NYSE	OCN	Tue, Aug 26, 2014	414.45	420.90	408.45	417.30
4504	NYSE	OCN	Mon, Aug 25, 2014	405.30	414.75	402.15	412.65
4503	NYSE	OCN	Fri, Aug 22, 2014	406.05	408.75	401.10	403.50
4502	NYSE	OCN	Thu, Aug 21, 2014	395.85	415.05	394.65	408.00
4501	NYSE	OCN	Wed, Aug 20, 2014	397.65	398.55	391.50	395.40
4500	NYSE	OCN	Tue, Aug 19, 2014	395.25	405.60	395.25	399.00
4499	NYSE	OCN	Mon, Aug 18, 2014	405.75	408.14	384.45	394.95
4498	NYSE	OCN	Fri, Aug 15, 2014	398.40	406.05	389.70	404.40
4497	NYSE	OCN	Thu, Aug 14, 2014	384.15	398.70	381.30	395.70
4496	NYSE	OCN	Wed, Aug 13, 2014	379.50	385.20	375.30	384.45
4495	NYSE	OCN	Tue, Aug 12, 2014	384.45	398.40	373.05	377.40
4494	NYSE	OCN	Mon, Aug 11, 2014	391.50	405.30	391.50	395.10
4493	NYSE	OCN	Fri, Aug 8, 2014	381.15	391.80	381.15	390.00
4492	NYSE	OCN	Thu, Aug 7, 2014	391.95	392.10	380.55	381.90
4491	NYSE	OCN	Wed, Aug 6, 2014	398.40	400.65	390.00	391.65
4490	NYSE	OCN	Tue, Aug 5, 2014	396.15	407.63	391.80	399.00
4489	NYSE	OCN	Mon, Aug 4, 2014	415.05	420.15	396.00	404.70
4488	NYSE	OCN	Fri, Aug 1, 2014	447.30	447.30	413.85	415.20
4487	NYSE	OCN	Thu, Jul 31, 2014	479.85	487.35	452.40	452.55
4486	NYSE	OCN	Wed, Jul 30, 2014	529.20	531.60	518.55	519.90
4485	NYSE	OCN	Tue, Jul 29, 2014	530.40	534.45	525.45	527.55
4484	NYSE	OCN	Mon, Jul 28, 2014	538.05	541.20	528.00	531.00
4483	NYSE	OCN	Fri, Jul 25, 2014	532.95	540.90	527.70	537.75
4482	NYSE	OCN	Thu, Jul 24, 2014	547.50	549.69	532.58	536.40
4481	NYSE	OCN	Wed, Jul 23, 2014	541.95	548.10	541.80	545.25
4480	NYSE	OCN	Tue, Jul 22, 2014	536.55	548.40	536.55	541.20
4479	NYSE	OCN	Mon, Jul 21, 2014	533.10	537.90	528.75	533.10
4478	NYSE	OCN	Fri, Jul 18, 2014	530.25	539.25	527.55	535.20
4477	NYSE	OCN	Thu, Jul 17, 2014	535.35	535.95	527.10	528.00
4476	NYSE	OCN	Wed, Jul 16, 2014	547.65	549.75	527.55	536.10
4475	NYSE	OCN	Tue, Jul 15, 2014	546.90	554.40	542.70	548.10
4474	NYSE	OCN	Mon, Jul 14, 2014	535.50	547.50	532.35	545.10
4473	NYSE	OCN	Fri, Jul 11, 2014	538.50	538.50	529.95	533.85
4472	NYSE	OCN	Thu, Jul 10, 2014	539.40	545.40	533.40	539.10
4471	NYSE	OCN	Wed, Jul 9, 2014	549.45	559.20	541.95	546.90
4470	NYSE	OCN	Tue, Jul 8, 2014	549.60	551.60	538.50	546.00
4469	NYSE	OCN	Mon, Jul 7, 2014	554.70	558.68	547.20	553.05
4468	NYSE	OCN	Thu, Jul 3, 2014	554.25	560.55	552.15	556.95
4467	NYSE	OCN	Wed, Jul 2, 2014	547.95	556.05	547.50	552.00
4466	NYSE	OCN	Tue, Jul 1, 2014	554.10	563.70	542.25	547.50
4465	NYSE	OCN	Mon, Jun 30, 2014	555.00	557.55	551.40	556.50
4464	NYSE	OCN	Fri, Jun 27, 2014	552.15	555.75	547.50	554.10
4463	NYSE	OCN	Thu, Jun 26, 2014	558.60	561.90	549.15	552.15
4462	NYSE	OCN	Wed, Jun 25, 2014	554.25	559.35	548.55	558.45
4461	NYSE	OCN	Tue, Jun 24, 2014	574.35	575.55	555.08	555.75
4460	NYSE	OCN	Mon, Jun 23, 2014	570.15	582.00	567.45	576.00
4459	NYSE	OCN	Fri, Jun 20, 2014	559.35	574.65	555.45	566.70
4458	NYSE	OCN	Thu, Jun 19, 2014	565.95	567.00	556.95	557.55
4457	NYSE	OCN	Wed, Jun 18, 2014	557.70	565.35	551.85	565.05
4456	NYSE	OCN	Tue, Jun 17, 2014	548.70	557.93	546.15	557.40
4455	NYSE	OCN	Mon, Jun 16, 2014	542.25	555.00	540.00	550.20
4454	NYSE	OCN	Fri, Jun 13, 2014	544.65	549.00	538.35	543.60
4453	NYSE	OCN	Thu, Jun 12, 2014	547.50	550.20	541.80	543.75
4452	NYSE	OCN	Wed, Jun 11, 2014	555.00	555.45	547.05	548.10
4451	NYSE	OCN	Tue, Jun 10, 2014	558.90	560.25	553.95	557.70
4450	NYSE	OCN	Mon, Jun 9, 2014	559.65	564.30	555.00	560.40
4449	NYSE	OCN	Fri, Jun 6, 2014	551.25	567.75	551.25	559.65
4448	NYSE	OCN	Thu, Jun 5, 2014	542.25	554.85	542.10	550.65
4447	NYSE	OCN	Wed, Jun 4, 2014	523.95	543.15	522.90	542.25
4446	NYSE	OCN	Tue, Jun 3, 2014	523.50	534.45	517.50	525.45
4445	NYSE	OCN	Mon, Jun 2, 2014	526.05	531.60	517.50	526.05
4444	NYSE	OCN	Fri, May 30, 2014	520.20	531.45	519.75	526.05
4443	NYSE	OCN	Thu, May 29, 2014	518.70	524.85	512.40	521.70
4442	NYSE	OCN	Wed, May 28, 2014	505.20	524.10	503.10	519.15
4441	NYSE	OCN	Tue, May 27, 2014	511.65	515.70	505.50	506.10
4440	NYSE	OCN	Fri, May 23, 2014	497.40	512.36	497.40	509.25
4439	NYSE	OCN	Thu, May 22, 2014	496.20	502.05	492.90	498.30
4438	NYSE	OCN	Wed, May 21, 2014	500.85	504.60	486.75	497.55
4437	NYSE	OCN	Tue, May 20, 2014	508.35	509.10	495.75	501.15
4436	NYSE	OCN	Mon, May 19, 2014	494.55	512.40	494.55	511.95
4435	NYSE	OCN	Fri, May 16, 2014	505.35	506.55	491.25	496.50
4434	NYSE	OCN	Thu, May 15, 2014	492.00	506.78	485.70	505.35
4433	NYSE	OCN	Wed, May 14, 2014	492.90	514.19	489.30	495.60
4432	NYSE	OCN	Tue, May 13, 2014	491.25	502.05	491.10	495.60
4431	NYSE	OCN	Mon, May 12, 2014	478.20	492.90	475.80	492.15
4430	NYSE	OCN	Fri, May 9, 2014	487.20	491.54	476.10	477.75
4429	NYSE	OCN	Thu, May 8, 2014	471.00	498.33	469.65	488.25
4428	NYSE	OCN	Wed, May 7, 2014	486.75	489.60	471.15	475.65
4427	NYSE	OCN	Tue, May 6, 2014	505.05	505.05	476.55	482.10
4426	NYSE	OCN	Mon, May 5, 2014	515.10	515.10	502.95	505.95
4425	NYSE	OCN	Fri, May 2, 2014	526.20	529.80	517.65	518.25
4424	NYSE	OCN	Thu, May 1, 2014	526.35	547.05	517.50	526.20
4423	NYSE	OCN	Wed, Apr 30, 2014	547.35	569.03	544.80	568.50
4422	NYSE	OCN	Tue, Apr 29, 2014	554.40	559.95	546.75	547.50
4421	NYSE	OCN	Mon, Apr 28, 2014	562.65	567.90	545.55	550.65
4420	NYSE	OCN	Fri, Apr 25, 2014	566.85	568.20	558.00	558.30
4419	NYSE	OCN	Thu, Apr 24, 2014	570.00	579.90	560.55	570.00
4418	NYSE	OCN	Wed, Apr 23, 2014	579.75	582.00	563.44	567.00
4417	NYSE	OCN	Tue, Apr 22, 2014	572.70	583.95	570.60	578.85
4416	NYSE	OCN	Mon, Apr 21, 2014	585.45	592.50	567.30	570.90
4415	NYSE	OCN	Thu, Apr 17, 2014	587.25	596.55	584.70	585.15
4414	NYSE	OCN	Wed, Apr 16, 2014	602.40	606.60	584.40	588.15
4413	NYSE	OCN	Tue, Apr 15, 2014	596.10	606.45	588.15	600.30
4412	NYSE	OCN	Mon, Apr 14, 2014	573.15	597.30	568.95	593.70
4411	NYSE	OCN	Fri, Apr 11, 2014	573.45	576.90	562.65	569.25
4410	NYSE	OCN	Thu, Apr 10, 2014	575.85	592.95	572.70	576.90
4409	NYSE	OCN	Wed, Apr 9, 2014	560.40	579.45	558.75	576.45
4408	NYSE	OCN	Tue, Apr 8, 2014	572.10	573.00	556.35	558.15
4407	NYSE	OCN	Mon, Apr 7, 2014	585.30	586.95	570.90	573.00
4406	NYSE	OCN	Fri, Apr 4, 2014	597.15	601.20	585.00	585.30
4405	NYSE	OCN	Thu, Apr 3, 2014	596.40	599.70	592.35	592.95
4404	NYSE	OCN	Wed, Apr 2, 2014	600.00	600.00	591.08	596.85
4403	NYSE	OCN	Tue, Apr 1, 2014	591.30	599.55	588.23	598.20
4402	NYSE	OCN	Mon, Mar 31, 2014	586.35	593.85	579.90	587.70
4401	NYSE	OCN	Fri, Mar 28, 2014	577.65	584.55	572.55	582.60
4400	NYSE	OCN	Thu, Mar 27, 2014	568.20	577.20	566.55	574.20
4399	NYSE	OCN	Wed, Mar 26, 2014	579.30	583.35	563.70	569.85
4398	NYSE	OCN	Tue, Mar 25, 2014	583.50	587.85	576.45	577.95
4397	NYSE	OCN	Mon, Mar 24, 2014	591.75	593.55	576.45	582.30
4396	NYSE	OCN	Fri, Mar 21, 2014	606.15	606.90	584.25	589.20
4395	NYSE	OCN	Thu, Mar 20, 2014	604.80	606.90	597.74	601.35
4394	NYSE	OCN	Wed, Mar 19, 2014	612.30	629.10	600.00	608.85
4393	NYSE	OCN	Tue, Mar 18, 2014	603.45	616.20	591.00	610.35
4392	NYSE	OCN	Mon, Mar 17, 2014	602.85	619.35	597.45	602.25
4391	NYSE	OCN	Fri, Mar 14, 2014	590.40	621.15	586.05	602.40
4390	NYSE	OCN	Thu, Mar 13, 2014	594.30	594.75	578.40	585.00
4389	NYSE	OCN	Wed, Mar 12, 2014	575.70	593.40	572.40	591.60
4388	NYSE	OCN	Tue, Mar 11, 2014	595.20	597.60	575.85	579.45
4387	NYSE	OCN	Mon, Mar 10, 2014	597.75	609.45	593.33	595.50
4386	NYSE	OCN	Fri, Mar 7, 2014	604.05	606.00	591.00	598.50
4385	NYSE	OCN	Thu, Mar 6, 2014	579.90	607.65	578.55	600.30
4384	NYSE	OCN	Wed, Mar 5, 2014	570.00	584.10	561.00	577.50
4383	NYSE	OCN	Tue, Mar 4, 2014	554.40	572.85	554.25	569.70
4382	NYSE	OCN	Mon, Mar 3, 2014	555.00	564.60	549.00	551.25
4381	NYSE	OCN	Fri, Feb 28, 2014	587.85	587.85	559.65	561.60
4380	NYSE	OCN	Thu, Feb 27, 2014	549.00	579.00	518.55	577.05
4379	NYSE	OCN	Wed, Feb 26, 2014	597.15	609.00	540.00	551.40
4378	NYSE	OCN	Tue, Feb 25, 2014	592.65	598.95	584.27	592.80
4377	NYSE	OCN	Mon, Feb 24, 2014	562.05	592.20	556.65	585.00
4376	NYSE	OCN	Fri, Feb 21, 2014	548.70	589.05	526.50	563.10
4375	NYSE	OCN	Thu, Feb 20, 2014	547.80	547.95	503.10	534.60
4374	NYSE	OCN	Wed, Feb 19, 2014	554.40	556.35	529.95	544.20
4373	NYSE	OCN	Tue, Feb 18, 2014	564.00	568.05	546.45	553.50
4372	NYSE	OCN	Fri, Feb 14, 2014	570.60	576.15	560.10	567.75
4371	NYSE	OCN	Thu, Feb 13, 2014	583.05	587.55	568.95	570.00
4370	NYSE	OCN	Wed, Feb 12, 2014	575.10	604.20	558.75	589.50
4369	NYSE	OCN	Tue, Feb 11, 2014	627.00	632.10	568.65	571.05
4368	NYSE	OCN	Mon, Feb 10, 2014	646.05	648.00	626.40	627.75
4367	NYSE	OCN	Fri, Feb 7, 2014	621.30	655.50	621.30	646.35
4366	NYSE	OCN	Thu, Feb 6, 2014	650.40	655.95	558.75	620.70
4365	NYSE	OCN	Wed, Feb 5, 2014	645.15	650.55	636.60	648.00
4364	NYSE	OCN	Tue, Feb 4, 2014	643.35	652.20	636.90	643.95
4363	NYSE	OCN	Mon, Feb 3, 2014	661.80	666.30	637.20	640.50
4362	NYSE	OCN	Fri, Jan 31, 2014	669.90	674.85	661.05	662.10
4361	NYSE	OCN	Thu, Jan 30, 2014	679.05	696.30	678.90	680.70
4360	NYSE	OCN	Wed, Jan 29, 2014	677.70	688.05	674.85	675.15
4359	NYSE	OCN	Tue, Jan 28, 2014	692.25	698.55	672.75	681.00
4358	NYSE	OCN	Mon, Jan 27, 2014	702.45	711.60	688.95	699.15
4357	NYSE	OCN	Fri, Jan 24, 2014	714.75	716.40	702.30	702.90
4356	NYSE	OCN	Thu, Jan 23, 2014	732.75	734.25	702.75	720.45
4355	NYSE	OCN	Wed, Jan 22, 2014	769.50	780.08	732.15	736.95
4354	NYSE	OCN	Tue, Jan 21, 2014	750.00	760.50	744.45	756.75
4353	NYSE	OCN	Fri, Jan 17, 2014	760.35	763.50	748.65	749.40
4352	NYSE	OCN	Thu, Jan 16, 2014	787.20	787.95	759.30	764.25
4351	NYSE	OCN	Wed, Jan 15, 2014	789.15	793.20	776.40	789.00
4350	NYSE	OCN	Tue, Jan 14, 2014	829.35	838.05	784.95	791.70
4349	NYSE	OCN	Mon, Jan 13, 2014	825.45	837.90	824.55	828.00
4348	NYSE	OCN	Fri, Jan 10, 2014	829.50	839.70	822.90	826.35
4347	NYSE	OCN	Thu, Jan 9, 2014	829.50	837.75	826.65	829.20
4346	NYSE	OCN	Wed, Jan 8, 2014	832.05	833.70	822.90	828.75
4345	NYSE	OCN	Tue, Jan 7, 2014	828.75	832.65	827.10	829.35
4344	NYSE	OCN	Mon, Jan 6, 2014	827.10	834.30	823.35	825.30
4343	NYSE	OCN	Fri, Jan 3, 2014	850.05	852.30	825.30	825.90
4342	NYSE	OCN	Thu, Jan 2, 2014	823.35	846.45	823.05	845.85
4341	NYSE	OCN	Tue, Dec 31, 2013	834.30	846.00	828.90	831.75
4340	NYSE	OCN	Mon, Dec 30, 2013	832.20	838.50	831.00	834.00
4339	NYSE	OCN	Fri, Dec 27, 2013	837.15	840.15	827.85	831.90
4338	NYSE	OCN	Thu, Dec 26, 2013	826.65	840.90	826.65	837.30
4337	NYSE	OCN	Tue, Dec 24, 2013	826.20	827.55	818.10	823.35
4336	NYSE	OCN	Mon, Dec 23, 2013	828.45	831.15	817.35	824.40
4335	NYSE	OCN	Fri, Dec 20, 2013	824.10	826.95	816.75	822.15
4334	NYSE	OCN	Thu, Dec 19, 2013	838.35	843.90	815.25	824.10
4333	NYSE	OCN	Wed, Dec 18, 2013	830.25	843.98	824.70	840.00
4332	NYSE	OCN	Tue, Dec 17, 2013	825.15	835.20	824.40	828.45
4331	NYSE	OCN	Mon, Dec 16, 2013	833.40	840.45	826.50	827.25
4330	NYSE	OCN	Fri, Dec 13, 2013	838.35	839.40	825.90	829.65
4329	NYSE	OCN	Thu, Dec 12, 2013	823.65	838.65	822.00	834.45
4328	NYSE	OCN	Wed, Dec 11, 2013	841.50	844.20	825.53	826.20
4327	NYSE	OCN	Tue, Dec 10, 2013	844.20	851.70	837.98	839.85
4326	NYSE	OCN	Mon, Dec 9, 2013	852.75	859.35	844.50	845.40
4325	NYSE	OCN	Fri, Dec 6, 2013	864.75	867.60	853.80	855.00
4324	NYSE	OCN	Thu, Dec 5, 2013	853.50	864.00	850.83	857.40
4323	NYSE	OCN	Wed, Dec 4, 2013	830.40	855.69	829.35	854.70
4322	NYSE	OCN	Tue, Dec 3, 2013	833.85	840.45	826.95	836.25
4321	NYSE	OCN	Mon, Dec 2, 2013	852.90	871.05	835.35	837.75
4320	NYSE	OCN	Fri, Nov 29, 2013	843.30	854.25	841.05	849.90
4319	NYSE	OCN	Wed, Nov 27, 2013	831.75	838.35	827.25	837.30
4318	NYSE	OCN	Tue, Nov 26, 2013	829.80	835.20	825.15	829.35
4317	NYSE	OCN	Mon, Nov 25, 2013	826.20	834.30	816.62	829.80
4316	NYSE	OCN	Fri, Nov 22, 2013	805.95	830.25	801.60	825.00
4315	NYSE	OCN	Thu, Nov 21, 2013	803.85	807.00	796.50	803.55
4314	NYSE	OCN	Wed, Nov 20, 2013	803.85	811.80	797.55	802.20
4313	NYSE	OCN	Tue, Nov 19, 2013	773.40	803.70	768.45	800.10
4312	NYSE	OCN	Mon, Nov 18, 2013	787.50	792.15	771.75	775.80
4311	NYSE	OCN	Fri, Nov 15, 2013	786.00	792.90	782.25	788.40
4310	NYSE	OCN	Thu, Nov 14, 2013	769.50	787.50	767.85	785.40
4309	NYSE	OCN	Wed, Nov 13, 2013	755.10	775.95	754.95	769.20
4308	NYSE	OCN	Tue, Nov 12, 2013	770.25	775.80	754.95	760.65
4307	NYSE	OCN	Mon, Nov 11, 2013	747.75	775.50	746.55	772.95
4306	NYSE	OCN	Fri, Nov 8, 2013	749.85	757.05	739.80	748.65
4305	NYSE	OCN	Thu, Nov 7, 2013	742.95	754.95	735.30	749.10
4304	NYSE	OCN	Wed, Nov 6, 2013	777.45	780.45	764.40	764.70
4303	NYSE	OCN	Tue, Nov 5, 2013	782.70	786.00	757.80	768.90
4302	NYSE	OCN	Mon, Nov 4, 2013	799.50	801.00	783.23	789.30
4301	NYSE	OCN	Fri, Nov 1, 2013	835.65	837.30	790.20	800.40
4300	NYSE	OCN	Thu, Oct 31, 2013	855.00	897.90	832.52	843.45
4299	NYSE	OCN	Wed, Oct 30, 2013	883.50	888.90	875.70	885.75
4298	NYSE	OCN	Tue, Oct 29, 2013	892.05	893.85	869.85	880.05
4297	NYSE	OCN	Mon, Oct 28, 2013	898.95	902.70	885.30	891.00
4296	NYSE	OCN	Fri, Oct 25, 2013	875.25	899.70	871.65	899.55
4295	NYSE	OCN	Thu, Oct 24, 2013	847.50	895.95	844.35	870.00
4294	NYSE	OCN	Wed, Oct 23, 2013	829.65	845.55	825.30	844.95
4293	NYSE	OCN	Tue, Oct 22, 2013	848.10	852.15	825.45	835.35
4292	NYSE	OCN	Mon, Oct 21, 2013	847.95	853.80	835.20	842.25
4291	NYSE	OCN	Fri, Oct 18, 2013	849.60	851.40	837.75	847.95
4290	NYSE	OCN	Thu, Oct 17, 2013	836.70	845.10	826.65	843.00
4289	NYSE	OCN	Wed, Oct 16, 2013	836.85	839.93	828.00	838.65
4288	NYSE	OCN	Tue, Oct 15, 2013	822.30	838.94	821.25	825.45
4287	NYSE	OCN	Mon, Oct 14, 2013	810.45	826.50	808.95	826.35
4286	NYSE	OCN	Fri, Oct 11, 2013	822.00	822.60	802.05	815.40
4285	NYSE	OCN	Thu, Oct 10, 2013	806.40	827.25	804.90	819.75
4284	NYSE	OCN	Wed, Oct 9, 2013	788.40	798.75	780.77	792.60
4283	NYSE	OCN	Tue, Oct 8, 2013	806.25	806.25	776.85	788.55
4282	NYSE	OCN	Mon, Oct 7, 2013	804.15	811.50	799.05	803.85
4281	NYSE	OCN	Fri, Oct 4, 2013	813.00	819.90	804.45	813.90
4280	NYSE	OCN	Thu, Oct 3, 2013	829.20	833.25	800.85	812.10
4279	NYSE	OCN	Wed, Oct 2, 2013	830.55	832.05	819.64	828.15
4278	NYSE	OCN	Tue, Oct 1, 2013	835.80	845.85	834.75	838.95
4277	NYSE	OCN	Mon, Sep 30, 2013	843.75	851.40	830.70	836.55
4276	NYSE	OCN	Fri, Sep 27, 2013	852.60	856.80	848.55	854.55
4275	NYSE	OCN	Thu, Sep 26, 2013	846.75	863.55	846.75	855.00
4274	NYSE	OCN	Wed, Sep 25, 2013	853.05	859.05	841.95	846.45
4273	NYSE	OCN	Tue, Sep 24, 2013	865.65	868.05	853.65	854.40
4272	NYSE	OCN	Mon, Sep 23, 2013	855.45	858.45	840.17	852.15
4271	NYSE	OCN	Fri, Sep 20, 2013	873.60	873.60	851.25	858.15
4270	NYSE	OCN	Thu, Sep 19, 2013	850.20	872.70	843.15	870.90
4269	NYSE	OCN	Wed, Sep 18, 2013	844.35	857.85	839.10	848.40
4268	NYSE	OCN	Tue, Sep 17, 2013	848.55	848.55	832.95	845.10
4267	NYSE	OCN	Mon, Sep 16, 2013	847.20	848.85	832.95	843.60
4266	NYSE	OCN	Fri, Sep 13, 2013	824.70	831.30	822.45	829.35
4265	NYSE	OCN	Thu, Sep 12, 2013	840.90	842.70	818.85	825.00
4264	NYSE	OCN	Wed, Sep 11, 2013	853.65	855.45	832.95	837.45
4263	NYSE	OCN	Tue, Sep 10, 2013	836.40	863.63	830.25	854.40
4262	NYSE	OCN	Mon, Sep 9, 2013	825.30	839.25	820.80	822.45
4261	NYSE	OCN	Fri, Sep 6, 2013	800.40	821.70	787.95	817.35
4260	NYSE	OCN	Thu, Sep 5, 2013	797.70	808.95	792.00	796.80
4259	NYSE	OCN	Wed, Sep 4, 2013	786.15	795.60	777.30	795.00
4258	NYSE	OCN	Tue, Sep 3, 2013	764.85	807.90	764.85	784.80
4257	NYSE	OCN	Fri, Aug 30, 2013	758.40	762.75	750.90	756.60
4256	NYSE	OCN	Thu, Aug 29, 2013	758.55	772.50	753.75	757.05
4255	NYSE	OCN	Wed, Aug 28, 2013	743.85	765.75	742.95	758.70
4254	NYSE	OCN	Tue, Aug 27, 2013	774.00	774.60	744.15	747.00
4253	NYSE	OCN	Mon, Aug 26, 2013	766.20	793.95	756.90	780.90
4252	NYSE	OCN	Fri, Aug 23, 2013	762.00	768.75	759.45	764.55
4251	NYSE	OCN	Thu, Aug 22, 2013	757.65	772.35	752.55	759.90
4250	NYSE	OCN	Wed, Aug 21, 2013	763.50	765.00	751.80	756.90
4249	NYSE	OCN	Tue, Aug 20, 2013	752.70	771.30	751.05	764.40
4248	NYSE	OCN	Mon, Aug 19, 2013	769.80	780.90	752.40	752.85
4247	NYSE	OCN	Fri, Aug 16, 2013	750.15	776.85	749.10	771.30
4246	NYSE	OCN	Thu, Aug 15, 2013	753.60	758.54	748.20	753.45
4245	NYSE	OCN	Wed, Aug 14, 2013	770.25	774.60	764.10	764.10
4244	NYSE	OCN	Tue, Aug 13, 2013	778.50	782.40	769.05	770.25
4243	NYSE	OCN	Mon, Aug 12, 2013	775.50	783.75	772.05	776.25
4242	NYSE	OCN	Fri, Aug 9, 2013	777.00	783.75	768.15	778.50
4241	NYSE	OCN	Thu, Aug 8, 2013	761.40	780.00	760.50	777.00
4240	NYSE	OCN	Wed, Aug 7, 2013	751.20	758.40	746.40	757.65
4239	NYSE	OCN	Tue, Aug 6, 2013	761.55	764.70	741.00	753.60
4238	NYSE	OCN	Mon, Aug 5, 2013	764.25	764.25	751.35	756.45
4237	NYSE	OCN	Fri, Aug 2, 2013	767.10	768.90	745.52	765.30
4236	NYSE	OCN	Thu, Aug 1, 2013	720.00	770.85	709.95	766.65
4235	NYSE	OCN	Wed, Jul 31, 2013	715.80	719.24	706.05	714.30
4234	NYSE	OCN	Tue, Jul 30, 2013	712.80	715.95	703.91	713.25
4233	NYSE	OCN	Mon, Jul 29, 2013	712.95	718.05	702.00	707.10
4232	NYSE	OCN	Fri, Jul 26, 2013	690.00	718.20	688.50	712.80
4231	NYSE	OCN	Thu, Jul 25, 2013	675.30	696.15	671.25	691.05
4230	NYSE	OCN	Wed, Jul 24, 2013	671.55	677.70	670.35	673.50
4229	NYSE	OCN	Tue, Jul 23, 2013	690.00	690.29	668.40	670.20
4228	NYSE	OCN	Mon, Jul 22, 2013	687.90	694.80	683.26	685.35
4227	NYSE	OCN	Fri, Jul 19, 2013	680.40	690.45	671.55	687.00
4226	NYSE	OCN	Thu, Jul 18, 2013	679.65	687.45	675.75	682.50
4225	NYSE	OCN	Wed, Jul 17, 2013	672.75	680.70	670.35	680.70
4224	NYSE	OCN	Tue, Jul 16, 2013	689.85	691.95	661.35	673.95
4223	NYSE	OCN	Mon, Jul 15, 2013	676.50	702.59	675.75	688.50
4222	NYSE	OCN	Fri, Jul 12, 2013	651.75	681.90	650.10	677.70
4221	NYSE	OCN	Thu, Jul 11, 2013	652.80	656.55	643.50	649.20
4220	NYSE	OCN	Wed, Jul 10, 2013	650.25	655.65	637.05	644.70
4219	NYSE	OCN	Tue, Jul 9, 2013	649.65	654.75	641.55	648.90
4218	NYSE	OCN	Mon, Jul 8, 2013	658.65	664.35	640.80	643.05
4217	NYSE	OCN	Fri, Jul 5, 2013	640.05	658.80	628.65	656.10
4216	NYSE	OCN	Wed, Jul 3, 2013	613.80	635.40	605.70	635.40
4215	NYSE	OCN	Tue, Jul 2, 2013	629.10	633.19	613.20	617.25
4214	NYSE	OCN	Mon, Jul 1, 2013	624.15	638.40	624.15	629.55
4213	NYSE	OCN	Fri, Jun 28, 2013	638.70	638.81	615.00	618.30
4212	NYSE	OCN	Thu, Jun 27, 2013	634.80	639.00	632.25	637.05
4211	NYSE	OCN	Wed, Jun 26, 2013	618.30	635.10	618.30	628.80
4210	NYSE	OCN	Tue, Jun 25, 2013	616.65	626.97	612.15	614.40
4209	NYSE	OCN	Mon, Jun 24, 2013	612.90	620.10	597.30	609.75
4208	NYSE	OCN	Fri, Jun 21, 2013	638.25	639.30	608.82	622.65
4207	NYSE	OCN	Thu, Jun 20, 2013	658.05	661.50	628.80	635.10
4206	NYSE	OCN	Wed, Jun 19, 2013	672.75	680.10	668.40	669.60
4205	NYSE	OCN	Tue, Jun 18, 2013	680.25	683.10	673.80	676.80
4204	NYSE	OCN	Mon, Jun 17, 2013	690.75	694.80	665.55	672.75
4203	NYSE	OCN	Fri, Jun 14, 2013	698.85	708.75	676.65	683.85
4202	NYSE	OCN	Thu, Jun 13, 2013	662.85	694.35	657.15	686.10
4201	NYSE	OCN	Wed, Jun 12, 2013	683.55	687.59	660.90	662.40
4200	NYSE	OCN	Tue, Jun 11, 2013	646.05	701.85	646.05	680.40
4199	NYSE	OCN	Mon, Jun 10, 2013	659.70	663.00	647.10	657.90
4198	NYSE	OCN	Fri, Jun 7, 2013	648.00	663.90	639.15	658.80
4197	NYSE	OCN	Thu, Jun 6, 2013	628.95	644.55	623.85	644.25
4196	NYSE	OCN	Wed, Jun 5, 2013	637.05	660.00	629.40	631.65
4195	NYSE	OCN	Tue, Jun 4, 2013	645.75	663.90	639.75	641.40
4194	NYSE	OCN	Mon, Jun 3, 2013	641.55	646.50	627.47	644.85
4193	NYSE	OCN	Fri, May 31, 2013	646.65	653.97	641.55	641.70
4192	NYSE	OCN	Thu, May 30, 2013	625.35	656.10	623.55	650.25
4191	NYSE	OCN	Wed, May 29, 2013	621.90	629.85	608.55	622.95
4190	NYSE	OCN	Tue, May 28, 2013	624.15	642.15	620.63	627.45
4189	NYSE	OCN	Fri, May 24, 2013	611.40	620.85	609.75	617.25
4188	NYSE	OCN	Thu, May 23, 2013	609.60	620.70	597.60	615.15
4187	NYSE	OCN	Wed, May 22, 2013	652.95	658.95	617.10	624.00
4186	NYSE	OCN	Tue, May 21, 2013	667.50	671.70	651.30	652.95
4185	NYSE	OCN	Mon, May 20, 2013	664.50	673.05	660.00	664.50
4184	NYSE	OCN	Fri, May 17, 2013	663.75	666.00	651.45	663.75
4183	NYSE	OCN	Thu, May 16, 2013	644.70	672.30	642.60	659.70
4182	NYSE	OCN	Wed, May 15, 2013	644.40	644.85	631.20	641.85
4181	NYSE	OCN	Tue, May 14, 2013	636.90	661.05	635.70	645.00
4180	NYSE	OCN	Mon, May 13, 2013	637.35	642.53	627.45	637.35
4179	NYSE	OCN	Fri, May 10, 2013	617.40	644.55	612.00	636.00
4178	NYSE	OCN	Thu, May 9, 2013	604.35	627.15	600.60	614.70
4177	NYSE	OCN	Wed, May 8, 2013	586.95	606.00	578.87	596.40
4176	NYSE	OCN	Tue, May 7, 2013	583.80	587.10	573.75	586.80
4175	NYSE	OCN	Mon, May 6, 2013	559.05	575.55	557.55	568.65
4174	NYSE	OCN	Fri, May 3, 2013	564.15	569.25	557.40	557.85
4173	NYSE	OCN	Thu, May 2, 2013	549.90	569.25	527.40	556.80
4172	NYSE	OCN	Wed, May 1, 2013	546.00	550.56	538.05	546.90
4171	NYSE	OCN	Tue, Apr 30, 2013	551.70	555.30	544.20	548.70
4170	NYSE	OCN	Mon, Apr 29, 2013	547.80	557.25	544.20	553.05
4169	NYSE	OCN	Fri, Apr 26, 2013	557.55	561.60	544.50	545.25
4168	NYSE	OCN	Thu, Apr 25, 2013	554.85	566.25	552.30	558.30
4167	NYSE	OCN	Wed, Apr 24, 2013	548.85	553.80	548.27	552.15
4166	NYSE	OCN	Tue, Apr 23, 2013	535.20	548.40	529.69	547.80
4165	NYSE	OCN	Mon, Apr 22, 2013	519.60	534.30	511.50	531.15
4164	NYSE	OCN	Fri, Apr 19, 2013	521.55	527.10	514.80	519.75
4163	NYSE	OCN	Thu, Apr 18, 2013	528.15	528.60	516.45	518.70
4162	NYSE	OCN	Wed, Apr 17, 2013	537.75	538.17	519.30	528.30
4161	NYSE	OCN	Tue, Apr 16, 2013	544.80	550.80	539.25	542.25
4160	NYSE	OCN	Mon, Apr 15, 2013	550.50	555.60	539.70	539.70
4159	NYSE	OCN	Fri, Apr 12, 2013	567.00	567.60	550.05	556.35
4158	NYSE	OCN	Thu, Apr 11, 2013	565.50	585.90	561.05	570.60
4157	NYSE	OCN	Wed, Apr 10, 2013	558.75	568.05	558.60	565.35
4156	NYSE	OCN	Tue, Apr 9, 2013	559.65	565.65	551.40	557.55
4155	NYSE	OCN	Mon, Apr 8, 2013	550.95	558.90	546.00	558.75
4154	NYSE	OCN	Fri, Apr 5, 2013	536.25	551.25	533.25	550.50
4153	NYSE	OCN	Thu, Apr 4, 2013	538.95	552.90	536.70	552.75
4152	NYSE	OCN	Wed, Apr 3, 2013	556.35	560.28	536.25	539.25
4151	NYSE	OCN	Tue, Apr 2, 2013	565.80	573.15	555.15	556.95
4150	NYSE	OCN	Mon, Apr 1, 2013	569.25	571.65	559.50	564.45
4149	NYSE	OCN	Thu, Mar 28, 2013	571.50	573.75	562.65	568.80
4148	NYSE	OCN	Wed, Mar 27, 2013	551.40	570.45	548.25	570.00
4147	NYSE	OCN	Tue, Mar 26, 2013	539.40	557.25	538.35	553.80
4146	NYSE	OCN	Mon, Mar 25, 2013	526.50	538.05	523.20	537.30
4145	NYSE	OCN	Fri, Mar 22, 2013	532.95	533.70	513.60	524.85
4144	NYSE	OCN	Thu, Mar 21, 2013	543.90	547.35	531.00	534.45
4143	NYSE	OCN	Wed, Mar 20, 2013	550.20	553.50	538.20	549.90
4142	NYSE	OCN	Tue, Mar 19, 2013	581.85	590.55	535.50	543.15
4141	NYSE	OCN	Mon, Mar 18, 2013	585.00	588.90	570.75	581.85
4140	NYSE	OCN	Fri, Mar 15, 2013	609.30	610.20	589.35	591.60
4139	NYSE	OCN	Thu, Mar 14, 2013	608.70	615.45	606.60	609.90
4138	NYSE	OCN	Wed, Mar 13, 2013	605.10	610.80	603.00	606.15
4137	NYSE	OCN	Tue, Mar 12, 2013	610.50	622.20	603.00	605.10
4136	NYSE	OCN	Mon, Mar 11, 2013	604.35	611.18	602.25	606.90
4135	NYSE	OCN	Fri, Mar 8, 2013	618.90	619.05	602.70	606.30
4134	NYSE	OCN	Thu, Mar 7, 2013	621.15	622.95	609.45	611.85
4133	NYSE	OCN	Wed, Mar 6, 2013	627.15	631.05	619.26	621.00
4132	NYSE	OCN	Tue, Mar 5, 2013	616.05	630.75	612.75	622.05
4131	NYSE	OCN	Mon, Mar 4, 2013	598.35	614.10	580.05	610.80
4130	NYSE	OCN	Fri, Mar 1, 2013	587.40	607.20	579.00	600.90
4129	NYSE	OCN	Thu, Feb 28, 2013	566.10	603.30	566.10	591.30
4128	NYSE	OCN	Wed, Feb 27, 2013	555.90	570.60	547.65	566.85
4127	NYSE	OCN	Tue, Feb 26, 2013	547.35	563.10	540.75	560.40
4126	NYSE	OCN	Mon, Feb 25, 2013	563.55	568.65	543.90	544.20
4125	NYSE	OCN	Fri, Feb 22, 2013	575.25	576.30	560.70	562.80
4124	NYSE	OCN	Thu, Feb 21, 2013	578.10	578.10	551.25	571.20
4123	NYSE	OCN	Wed, Feb 20, 2013	603.30	606.90	579.60	580.95
4122	NYSE	OCN	Tue, Feb 19, 2013	608.25	615.00	592.95	603.30
4121	NYSE	OCN	Fri, Feb 15, 2013	618.45	620.40	603.68	608.40
4120	NYSE	OCN	Thu, Feb 14, 2013	619.35	623.55	613.35	615.45
4119	NYSE	OCN	Wed, Feb 13, 2013	619.35	628.05	616.65	621.15
4118	NYSE	OCN	Tue, Feb 12, 2013	613.50	623.54	610.95	619.80
4117	NYSE	OCN	Mon, Feb 11, 2013	614.85	617.46	608.55	614.40
4116	NYSE	OCN	Fri, Feb 8, 2013	614.25	622.50	607.50	614.55
4115	NYSE	OCN	Thu, Feb 7, 2013	620.55	621.30	598.80	612.00
4114	NYSE	OCN	Wed, Feb 6, 2013	615.45	622.50	609.15	619.05
4113	NYSE	OCN	Tue, Feb 5, 2013	590.70	617.25	586.80	613.80
4112	NYSE	OCN	Mon, Feb 4, 2013	602.25	603.00	585.75	589.65
4111	NYSE	OCN	Fri, Feb 1, 2013	589.50	600.60	581.85	595.35
4110	NYSE	OCN	Thu, Jan 31, 2013	565.65	603.45	564.90	584.55
4109	NYSE	OCN	Wed, Jan 30, 2013	568.20	569.85	556.50	565.50
4108	NYSE	OCN	Tue, Jan 29, 2013	556.65	577.20	556.65	568.05
4107	NYSE	OCN	Mon, Jan 28, 2013	560.25	564.30	553.65	556.95
4106	NYSE	OCN	Fri, Jan 25, 2013	553.05	562.20	547.80	559.95
4105	NYSE	OCN	Thu, Jan 24, 2013	560.70	568.50	542.85	549.60
4104	NYSE	OCN	Wed, Jan 23, 2013	568.05	568.80	552.60	560.25
4103	NYSE	OCN	Tue, Jan 22, 2013	571.50	572.64	561.90	566.55
4102	NYSE	OCN	Fri, Jan 18, 2013	575.70	580.35	563.85	569.55
4101	NYSE	OCN	Thu, Jan 17, 2013	578.25	579.90	560.85	574.20
4100	NYSE	OCN	Wed, Jan 16, 2013	582.15	587.10	573.60	575.85
4099	NYSE	OCN	Tue, Jan 15, 2013	581.70	587.25	577.95	584.25
4098	NYSE	OCN	Mon, Jan 14, 2013	573.60	588.75	572.40	582.75
4097	NYSE	OCN	Fri, Jan 11, 2013	581.40	582.75	563.40	573.30
4096	NYSE	OCN	Thu, Jan 10, 2013	563.25	583.65	551.73	580.05
4095	NYSE	OCN	Wed, Jan 9, 2013	561.15	569.25	550.35	560.40
4094	NYSE	OCN	Tue, Jan 8, 2013	552.15	571.95	551.25	559.20
4093	NYSE	OCN	Mon, Jan 7, 2013	516.90	558.30	506.25	551.55
4092	NYSE	OCN	Fri, Jan 4, 2013	522.60	531.30	510.60	523.35
4091	NYSE	OCN	Thu, Jan 3, 2013	537.30	539.55	515.55	520.20
4090	NYSE	OCN	Wed, Jan 2, 2013	527.70	538.95	523.95	536.25
4089	NYSE	OCN	Mon, Dec 31, 2012	503.25	519.45	503.25	518.85
4088	NYSE	OCN	Fri, Dec 28, 2012	501.90	511.95	499.58	504.45
4087	NYSE	OCN	Thu, Dec 27, 2012	505.95	507.75	497.10	504.30
4086	NYSE	OCN	Wed, Dec 26, 2012	512.25	514.50	504.90	505.20
4085	NYSE	OCN	Mon, Dec 24, 2012	516.75	518.85	511.20	512.85
4084	NYSE	OCN	Fri, Dec 21, 2012	516.60	526.35	514.13	515.85
4083	NYSE	OCN	Thu, Dec 20, 2012	522.90	523.05	511.50	519.30
4082	NYSE	OCN	Wed, Dec 19, 2012	529.95	530.85	522.45	523.35
4081	NYSE	OCN	Tue, Dec 18, 2012	524.10	533.85	523.05	530.10
4080	NYSE	OCN	Mon, Dec 17, 2012	519.60	524.25	515.25	524.10
4079	NYSE	OCN	Fri, Dec 14, 2012	523.65	525.15	515.55	517.50
4078	NYSE	OCN	Thu, Dec 13, 2012	530.55	533.70	523.65	527.40
4077	NYSE	OCN	Wed, Dec 12, 2012	527.85	537.90	524.70	530.55
4076	NYSE	OCN	Tue, Dec 11, 2012	533.25	537.60	521.40	523.95
4075	NYSE	OCN	Mon, Dec 10, 2012	518.25	530.40	516.60	529.35
4074	NYSE	OCN	Fri, Dec 7, 2012	524.55	524.55	515.85	518.25
4073	NYSE	OCN	Thu, Dec 6, 2012	528.15	530.25	520.05	522.30
4072	NYSE	OCN	Wed, Dec 5, 2012	515.10	519.00	498.30	516.15
4071	NYSE	OCN	Tue, Dec 4, 2012	535.80	539.10	526.95	529.20
4070	NYSE	OCN	Mon, Dec 3, 2012	540.60	548.10	533.55	536.70
4069	NYSE	OCN	Fri, Nov 30, 2012	542.25	547.20	534.15	537.90
4068	NYSE	OCN	Thu, Nov 29, 2012	525.00	544.65	522.75	542.25
4067	NYSE	OCN	Wed, Nov 28, 2012	508.50	521.93	503.40	519.90
4066	NYSE	OCN	Tue, Nov 27, 2012	514.95	528.30	507.75	508.65
4065	NYSE	OCN	Mon, Nov 26, 2012	518.40	521.10	510.15	516.15
4064	NYSE	OCN	Fri, Nov 23, 2012	517.05	521.70	516.00	518.10
4063	NYSE	OCN	Wed, Nov 21, 2012	515.85	522.75	514.05	516.15
4062	NYSE	OCN	Tue, Nov 20, 2012	518.85	521.55	507.75	515.70
4061	NYSE	OCN	Mon, Nov 19, 2012	516.75	524.25	512.85	517.95
4060	NYSE	OCN	Fri, Nov 16, 2012	501.60	515.55	501.60	513.15
4059	NYSE	OCN	Thu, Nov 15, 2012	497.25	504.15	487.65	498.90
4058	NYSE	OCN	Wed, Nov 14, 2012	517.35	525.75	495.15	497.25
4057	NYSE	OCN	Tue, Nov 13, 2012	514.65	524.85	512.40	518.85
4056	NYSE	OCN	Mon, Nov 12, 2012	531.45	531.45	515.10	517.80
4055	NYSE	OCN	Fri, Nov 9, 2012	527.25	536.10	524.40	529.20
4054	NYSE	OCN	Thu, Nov 8, 2012	526.35	556.35	521.40	530.55
4053	NYSE	OCN	Wed, Nov 7, 2012	502.50	543.30	499.24	535.65
4052	NYSE	OCN	Tue, Nov 6, 2012	497.70	513.75	479.40	505.50
4051	NYSE	OCN	Mon, Nov 5, 2012	523.80	526.05	473.70	494.25
4050	NYSE	OCN	Fri, Nov 2, 2012	546.75	555.45	523.35	525.15
4049	NYSE	OCN	Thu, Nov 1, 2012	579.30	587.85	515.25	534.00
4048	NYSE	OCN	Wed, Oct 31, 2012	595.50	595.50	565.20	578.55
4047	NYSE	OCN	Fri, Oct 26, 2012	565.50	582.53	559.20	582.00
4046	NYSE	OCN	Thu, Oct 25, 2012	570.60	592.20	556.20	563.85
4045	NYSE	OCN	Wed, Oct 24, 2012	546.00	597.45	529.50	566.25
4044	NYSE	OCN	Tue, Oct 23, 2012	540.15	548.10	536.40	543.00
4043	NYSE	OCN	Mon, Oct 22, 2012	538.20	552.45	537.90	552.30
4042	NYSE	OCN	Fri, Oct 19, 2012	538.05	543.90	530.25	535.50
4041	NYSE	OCN	Thu, Oct 18, 2012	549.90	550.95	540.75	540.90
4040	NYSE	OCN	Wed, Oct 17, 2012	548.85	553.80	544.83	549.90
4039	NYSE	OCN	Tue, Oct 16, 2012	538.50	547.20	534.75	546.60
4038	NYSE	OCN	Mon, Oct 15, 2012	531.75	538.80	528.90	535.50
4037	NYSE	OCN	Fri, Oct 12, 2012	526.20	534.00	523.65	531.15
4036	NYSE	OCN	Thu, Oct 11, 2012	537.90	541.02	525.45	529.35
4035	NYSE	OCN	Wed, Oct 10, 2012	520.95	536.55	517.50	531.90
4034	NYSE	OCN	Tue, Oct 9, 2012	543.90	547.95	531.75	532.95
4033	NYSE	OCN	Mon, Oct 8, 2012	550.35	551.55	542.10	544.20
4032	NYSE	OCN	Fri, Oct 5, 2012	556.65	568.80	539.40	551.25
4031	NYSE	OCN	Thu, Oct 4, 2012	533.85	559.65	528.90	555.60
4030	NYSE	OCN	Wed, Oct 3, 2012	468.15	524.70	465.90	523.20
4029	NYSE	OCN	Tue, Oct 2, 2012	432.45	436.95	430.35	434.40
4028	NYSE	OCN	Mon, Oct 1, 2012	418.35	430.05	411.15	429.60
4027	NYSE	OCN	Fri, Sep 28, 2012	413.85	415.50	409.95	411.15
4026	NYSE	OCN	Thu, Sep 27, 2012	413.70	422.10	408.30	416.40
4025	NYSE	OCN	Wed, Sep 26, 2012	415.80	418.80	408.45	411.60
4024	NYSE	OCN	Tue, Sep 25, 2012	420.15	429.90	413.85	414.45
4023	NYSE	OCN	Mon, Sep 24, 2012	419.10	422.40	414.30	418.50
4022	NYSE	OCN	Fri, Sep 21, 2012	423.60	424.50	419.25	421.50
4021	NYSE	OCN	Thu, Sep 20, 2012	412.20	418.05	410.03	418.05
4020	NYSE	OCN	Wed, Sep 19, 2012	415.65	422.55	411.45	413.25
4019	NYSE	OCN	Tue, Sep 18, 2012	414.00	414.00	407.25	410.55
4018	NYSE	OCN	Mon, Sep 17, 2012	409.35	413.85	407.40	413.85
4017	NYSE	OCN	Fri, Sep 14, 2012	412.95	415.50	406.50	409.50
4016	NYSE	OCN	Thu, Sep 13, 2012	405.00	413.25	403.05	411.45
4015	NYSE	OCN	Wed, Sep 12, 2012	403.95	407.40	399.90	404.70
4014	NYSE	OCN	Tue, Sep 11, 2012	393.00	403.80	392.40	402.45
4013	NYSE	OCN	Mon, Sep 10, 2012	394.20	395.10	391.20	393.45
4012	NYSE	OCN	Fri, Sep 7, 2012	396.15	396.60	390.00	393.60
4011	NYSE	OCN	Thu, Sep 6, 2012	392.70	397.20	391.20	393.90
4010	NYSE	OCN	Wed, Sep 5, 2012	391.35	395.70	387.98	391.35
4009	NYSE	OCN	Tue, Sep 4, 2012	386.55	391.20	383.25	391.20
4008	NYSE	OCN	Fri, Aug 31, 2012	385.50	387.60	379.65	385.95
4007	NYSE	OCN	Thu, Aug 30, 2012	384.90	388.95	381.00	382.80
4006	NYSE	OCN	Wed, Aug 29, 2012	372.00	387.90	372.00	387.15
4005	NYSE	OCN	Tue, Aug 28, 2012	369.45	376.35	369.30	372.45
4004	NYSE	OCN	Mon, Aug 27, 2012	367.80	371.70	360.00	371.25
4003	NYSE	OCN	Fri, Aug 24, 2012	363.30	366.75	362.10	364.80
4002	NYSE	OCN	Thu, Aug 23, 2012	366.45	368.10	360.30	363.00
4001	NYSE	OCN	Wed, Aug 22, 2012	365.85	369.75	360.00	366.75
4000	NYSE	OCN	Tue, Aug 21, 2012	379.50	379.50	365.10	365.70
3999	NYSE	OCN	Mon, Aug 20, 2012	372.60	380.70	370.20	379.35
3998	NYSE	OCN	Fri, Aug 17, 2012	364.80	374.25	362.10	373.95
3997	NYSE	OCN	Thu, Aug 16, 2012	361.05	368.10	358.80	365.55
3996	NYSE	OCN	Wed, Aug 15, 2012	361.50	363.60	357.45	361.35
3995	NYSE	OCN	Tue, Aug 14, 2012	355.80	370.80	354.30	361.65
3994	NYSE	OCN	Mon, Aug 13, 2012	351.45	357.00	348.98	355.65
3993	NYSE	OCN	Fri, Aug 10, 2012	348.15	353.70	345.45	352.05
3992	NYSE	OCN	Thu, Aug 9, 2012	349.35	353.70	347.70	348.75
3991	NYSE	OCN	Wed, Aug 8, 2012	341.40	351.30	339.30	350.85
3990	NYSE	OCN	Tue, Aug 7, 2012	334.80	347.70	334.35	342.30
3989	NYSE	OCN	Mon, Aug 6, 2012	334.50	341.70	324.60	331.80
3988	NYSE	OCN	Fri, Aug 3, 2012	330.00	339.75	326.25	333.30
3987	NYSE	OCN	Thu, Aug 2, 2012	288.60	329.10	286.50	322.50
3986	NYSE	OCN	Wed, Aug 1, 2012	296.40	297.60	289.35	289.35
3985	NYSE	OCN	Tue, Jul 31, 2012	293.55	298.35	293.55	296.40
3984	NYSE	OCN	Mon, Jul 30, 2012	298.35	300.00	293.25	293.40
3983	NYSE	OCN	Fri, Jul 27, 2012	286.50	299.25	286.20	297.75
3982	NYSE	OCN	Thu, Jul 26, 2012	288.30	291.00	284.70	285.75
3981	NYSE	OCN	Wed, Jul 25, 2012	287.25	287.40	284.55	285.45
3980	NYSE	OCN	Tue, Jul 24, 2012	294.75	294.75	278.25	285.60
3979	NYSE	OCN	Mon, Jul 23, 2012	285.15	295.80	285.00	294.45
3978	NYSE	OCN	Fri, Jul 20, 2012	288.30	290.55	287.25	287.85
3977	NYSE	OCN	Thu, Jul 19, 2012	295.05	295.50	287.70	289.35
3976	NYSE	OCN	Wed, Jul 18, 2012	292.05	296.70	292.05	294.90
3975	NYSE	OCN	Tue, Jul 17, 2012	294.90	296.25	291.75	293.25
3974	NYSE	OCN	Mon, Jul 16, 2012	292.50	295.65	290.70	294.45
3973	NYSE	OCN	Fri, Jul 13, 2012	287.55	294.15	287.55	293.85
3972	NYSE	OCN	Thu, Jul 12, 2012	283.50	287.93	280.95	286.05
3971	NYSE	OCN	Wed, Jul 11, 2012	288.30	288.30	281.70	284.10
3970	NYSE	OCN	Tue, Jul 10, 2012	291.75	292.20	285.90	287.55
3969	NYSE	OCN	Mon, Jul 9, 2012	288.75	291.75	285.30	291.45
3968	NYSE	OCN	Fri, Jul 6, 2012	286.05	289.80	285.44	289.80
3967	NYSE	OCN	Thu, Jul 5, 2012	285.00	289.65	283.65	289.35
3966	NYSE	OCN	Tue, Jul 3, 2012	285.00	285.00	283.20	285.00
3965	NYSE	OCN	Mon, Jul 2, 2012	282.00	285.30	280.05	284.85
3964	NYSE	OCN	Fri, Jun 29, 2012	279.90	281.70	276.90	281.70
3963	NYSE	OCN	Thu, Jun 28, 2012	271.95	275.70	270.45	275.70
3962	NYSE	OCN	Wed, Jun 27, 2012	274.50	277.35	271.65	273.15
3961	NYSE	OCN	Tue, Jun 26, 2012	267.15	277.05	267.00	274.80
3960	NYSE	OCN	Mon, Jun 25, 2012	262.80	266.70	260.40	266.10
3959	NYSE	OCN	Fri, Jun 22, 2012	272.10	272.10	263.40	265.65
3958	NYSE	OCN	Thu, Jun 21, 2012	272.10	275.10	268.95	271.50
3957	NYSE	OCN	Wed, Jun 20, 2012	270.45	271.65	267.45	271.65
3956	NYSE	OCN	Tue, Jun 19, 2012	267.00	270.98	265.65	270.30
3955	NYSE	OCN	Mon, Jun 18, 2012	263.40	267.75	262.05	266.25
3954	NYSE	OCN	Fri, Jun 15, 2012	262.20	265.35	259.05	265.05
3953	NYSE	OCN	Thu, Jun 14, 2012	254.70	264.15	254.10	262.05
3952	NYSE	OCN	Wed, Jun 13, 2012	254.85	262.43	252.75	254.10
3951	NYSE	OCN	Tue, Jun 12, 2012	253.50	257.40	246.45	254.55
3950	NYSE	OCN	Mon, Jun 11, 2012	261.15	263.40	252.15	252.45
3949	NYSE	OCN	Fri, Jun 8, 2012	253.50	259.80	250.96	258.75
3948	NYSE	OCN	Thu, Jun 7, 2012	254.55	254.85	250.35	250.80
3947	NYSE	OCN	Wed, Jun 6, 2012	251.10	252.75	248.10	251.25
3946	NYSE	OCN	Tue, Jun 5, 2012	237.60	252.30	236.25	249.45
3945	NYSE	OCN	Mon, Jun 4, 2012	238.35	239.10	235.35	237.90
3944	NYSE	OCN	Fri, Jun 1, 2012	239.55	241.35	236.25	238.05
3943	NYSE	OCN	Thu, May 31, 2012	240.60	242.40	237.60	240.45
3942	NYSE	OCN	Wed, May 30, 2012	238.80	242.85	237.60	240.90
3941	NYSE	OCN	Tue, May 29, 2012	240.30	241.80	237.75	241.35
3940	NYSE	OCN	Fri, May 25, 2012	239.10	241.65	236.85	238.05
3939	NYSE	OCN	Thu, May 24, 2012	237.60	238.65	233.70	238.50
3938	NYSE	OCN	Wed, May 23, 2012	224.40	238.65	222.75	238.05
3937	NYSE	OCN	Tue, May 22, 2012	223.05	227.70	218.55	225.15
3936	NYSE	OCN	Mon, May 21, 2012	219.30	223.95	216.45	223.35
3935	NYSE	OCN	Fri, May 18, 2012	222.45	224.70	217.05	218.10
3934	NYSE	OCN	Thu, May 17, 2012	226.50	230.55	222.30	222.75
3933	NYSE	OCN	Wed, May 16, 2012	231.45	232.35	226.50	226.80
3932	NYSE	OCN	Tue, May 15, 2012	228.00	234.75	227.40	231.30
3931	NYSE	OCN	Mon, May 14, 2012	230.25	230.55	226.35	228.45
3930	NYSE	OCN	Fri, May 11, 2012	232.05	235.65	228.75	232.05
3929	NYSE	OCN	Thu, May 10, 2012	234.15	238.05	234.00	235.95
3928	NYSE	OCN	Wed, May 9, 2012	223.65	233.85	222.45	232.80
3927	NYSE	OCN	Tue, May 8, 2012	225.90	228.00	224.40	226.05
3926	NYSE	OCN	Mon, May 7, 2012	225.00	228.60	224.85	227.85
3925	NYSE	OCN	Fri, May 4, 2012	226.05	228.75	224.85	225.00
3924	NYSE	OCN	Thu, May 3, 2012	218.25	236.85	217.80	227.10
3923	NYSE	OCN	Wed, May 2, 2012	219.45	219.60	216.00	219.30
3922	NYSE	OCN	Tue, May 1, 2012	223.05	225.15	220.05	220.50
3921	NYSE	OCN	Mon, Apr 30, 2012	220.35	224.55	219.75	223.65
3920	NYSE	OCN	Fri, Apr 27, 2012	221.25	221.85	219.00	220.35
3919	NYSE	OCN	Thu, Apr 26, 2012	222.45	224.70	220.95	221.25
3918	NYSE	OCN	Wed, Apr 25, 2012	222.75	224.40	222.00	223.05
3917	NYSE	OCN	Tue, Apr 24, 2012	220.20	222.00	218.70	220.65
3916	NYSE	OCN	Mon, Apr 23, 2012	217.95	221.10	216.45	220.65
3915	NYSE	OCN	Fri, Apr 20, 2012	223.35	224.25	220.50	221.25
3914	NYSE	OCN	Thu, Apr 19, 2012	221.25	224.85	219.75	221.40
3913	NYSE	OCN	Wed, Apr 18, 2012	224.10	224.10	221.25	221.40
3912	NYSE	OCN	Tue, Apr 17, 2012	224.10	226.35	223.65	224.70
3911	NYSE	OCN	Mon, Apr 16, 2012	223.20	225.00	221.25	223.20
3910	NYSE	OCN	Fri, Apr 13, 2012	224.10	225.00	222.00	222.00
3909	NYSE	OCN	Thu, Apr 12, 2012	225.00	225.75	223.95	225.00
3908	NYSE	OCN	Wed, Apr 11, 2012	222.30	226.80	221.03	224.25
3907	NYSE	OCN	Tue, Apr 10, 2012	224.25	224.86	219.30	219.90
3906	NYSE	OCN	Mon, Apr 9, 2012	224.40	225.75	222.60	223.95
3905	NYSE	OCN	Thu, Apr 5, 2012	229.05	229.05	226.20	227.25
3904	NYSE	OCN	Wed, Apr 4, 2012	232.65	233.55	229.95	230.10
3903	NYSE	OCN	Tue, Apr 3, 2012	236.70	237.30	234.45	234.90
3902	NYSE	OCN	Mon, Apr 2, 2012	233.55	238.50	233.55	237.75
3901	NYSE	OCN	Fri, Mar 30, 2012	235.35	235.95	232.20	234.45
3900	NYSE	OCN	Thu, Mar 29, 2012	235.35	235.64	231.75	233.70
3899	NYSE	OCN	Wed, Mar 28, 2012	236.40	237.45	234.15	237.00
3898	NYSE	OCN	Tue, Mar 27, 2012	240.75	242.25	236.25	236.25
3897	NYSE	OCN	Mon, Mar 26, 2012	240.90	243.68	239.70	241.20
3896	NYSE	OCN	Fri, Mar 23, 2012	236.85	238.50	235.35	238.35
3895	NYSE	OCN	Thu, Mar 22, 2012	241.05	241.05	236.10	237.45
3894	NYSE	OCN	Wed, Mar 21, 2012	240.15	243.75	240.00	243.15
3893	NYSE	OCN	Tue, Mar 20, 2012	240.15	240.90	238.50	240.00
3892	NYSE	OCN	Mon, Mar 19, 2012	239.25	242.70	238.20	241.50
3891	NYSE	OCN	Fri, Mar 16, 2012	243.30	243.30	237.30	238.95
3890	NYSE	OCN	Thu, Mar 15, 2012	244.80	245.70	239.25	243.15
3889	NYSE	OCN	Wed, Mar 14, 2012	252.15	252.75	242.70	244.20
3888	NYSE	OCN	Tue, Mar 13, 2012	248.40	253.50	245.40	253.50
3887	NYSE	OCN	Mon, Mar 12, 2012	248.85	249.75	245.28	246.45
3886	NYSE	OCN	Fri, Mar 9, 2012	245.40	249.15	244.35	248.10
3885	NYSE	OCN	Thu, Mar 8, 2012	242.25	245.70	240.75	245.70
3884	NYSE	OCN	Wed, Mar 7, 2012	239.55	241.50	238.80	241.05
3883	NYSE	OCN	Tue, Mar 6, 2012	239.85	240.75	237.00	238.80
3882	NYSE	OCN	Mon, Mar 5, 2012	242.40	244.35	240.75	242.55
3881	NYSE	OCN	Fri, Mar 2, 2012	244.20	244.35	240.90	243.15
3880	NYSE	OCN	Thu, Mar 1, 2012	242.55	244.80	240.00	243.75
3879	NYSE	OCN	Wed, Feb 29, 2012	241.80	244.58	241.05	241.65
3878	NYSE	OCN	Tue, Feb 28, 2012	243.15	244.95	238.95	241.95
3877	NYSE	OCN	Mon, Feb 27, 2012	231.75	243.30	229.50	243.15
3876	NYSE	OCN	Fri, Feb 24, 2012	234.60	236.25	231.60	232.35
3875	NYSE	OCN	Thu, Feb 23, 2012	236.25	237.00	232.50	235.20
3874	NYSE	OCN	Wed, Feb 22, 2012	236.55	236.85	234.75	236.25
3873	NYSE	OCN	Tue, Feb 21, 2012	235.50	238.05	234.83	237.00
3872	NYSE	OCN	Fri, Feb 17, 2012	235.05	235.65	232.80	235.35
3871	NYSE	OCN	Thu, Feb 16, 2012	231.00	234.90	229.80	234.00
3870	NYSE	OCN	Wed, Feb 15, 2012	232.35	234.00	229.80	230.85
3869	NYSE	OCN	Tue, Feb 14, 2012	233.10	235.80	229.95	231.90
3868	NYSE	OCN	Mon, Feb 13, 2012	227.70	234.30	226.80	234.15
3867	NYSE	OCN	Fri, Feb 10, 2012	227.40	228.83	225.75	225.75
3866	NYSE	OCN	Thu, Feb 9, 2012	228.90	232.50	228.60	229.05
3865	NYSE	OCN	Wed, Feb 8, 2012	227.40	229.05	225.60	229.05
3864	NYSE	OCN	Tue, Feb 7, 2012	224.10	227.25	224.10	226.35
3863	NYSE	OCN	Mon, Feb 6, 2012	227.40	228.15	224.70	225.00
3862	NYSE	OCN	Fri, Feb 3, 2012	225.75	228.00	224.10	227.70
3861	NYSE	OCN	Thu, Feb 2, 2012	223.05	225.45	222.90	224.85
3860	NYSE	OCN	Wed, Feb 1, 2012	217.65	223.20	217.65	222.60
3859	NYSE	OCN	Tue, Jan 31, 2012	216.30	217.80	215.55	215.85
3858	NYSE	OCN	Mon, Jan 30, 2012	207.75	216.00	206.72	215.40
3857	NYSE	OCN	Fri, Jan 27, 2012	204.90	209.85	204.45	209.40
3856	NYSE	OCN	Thu, Jan 26, 2012	212.10	212.49	204.30	206.25
3855	NYSE	OCN	Wed, Jan 25, 2012	212.85	213.90	211.20	211.80
3854	NYSE	OCN	Tue, Jan 24, 2012	211.20	213.30	209.25	213.00
3853	NYSE	OCN	Mon, Jan 23, 2012	213.30	215.55	211.65	212.85
3852	NYSE	OCN	Fri, Jan 20, 2012	214.05	217.20	213.75	214.20
3851	NYSE	OCN	Thu, Jan 19, 2012	217.35	217.35	212.10	214.20
3850	NYSE	OCN	Wed, Jan 18, 2012	211.65	216.00	211.05	215.70
3849	NYSE	OCN	Tue, Jan 17, 2012	210.15	213.15	210.15	212.10
3848	NYSE	OCN	Fri, Jan 13, 2012	208.35	210.30	206.55	209.10
3847	NYSE	OCN	Thu, Jan 12, 2012	209.70	211.20	208.35	210.75
3846	NYSE	OCN	Wed, Jan 11, 2012	211.20	212.25	206.70	209.85
3845	NYSE	OCN	Tue, Jan 10, 2012	219.15	219.15	209.40	211.95
3844	NYSE	OCN	Mon, Jan 9, 2012	218.25	218.85	211.80	217.65
3843	NYSE	OCN	Fri, Jan 6, 2012	217.80	220.20	215.70	217.05
3842	NYSE	OCN	Thu, Jan 5, 2012	214.95	217.95	212.40	217.50
3841	NYSE	OCN	Wed, Jan 4, 2012	216.30	216.75	212.70	216.30
3840	NYSE	OCN	Tue, Jan 3, 2012	221.10	222.00	214.65	217.35
3839	NYSE	OCN	Fri, Dec 30, 2011	217.65	219.00	216.90	217.20
3838	NYSE	OCN	Thu, Dec 29, 2011	217.65	220.80	217.65	218.70
3837	NYSE	OCN	Wed, Dec 28, 2011	220.35	220.35	216.60	216.75
3836	NYSE	OCN	Tue, Dec 27, 2011	219.90	222.75	218.40	220.95
3835	NYSE	OCN	Fri, Dec 23, 2011	219.45	221.10	218.40	220.80
3834	NYSE	OCN	Thu, Dec 22, 2011	218.25	220.65	217.65	219.45
3833	NYSE	OCN	Wed, Dec 21, 2011	218.55	218.70	215.70	217.65
3832	NYSE	OCN	Tue, Dec 20, 2011	214.65	219.75	211.80	219.60
3831	NYSE	OCN	Mon, Dec 19, 2011	213.00	214.20	210.75	212.40
3830	NYSE	OCN	Fri, Dec 16, 2011	205.65	212.70	205.50	212.70
3829	NYSE	OCN	Thu, Dec 15, 2011	204.60	206.70	203.25	203.85
3828	NYSE	OCN	Wed, Dec 14, 2011	199.95	205.20	199.95	202.65
3827	NYSE	OCN	Tue, Dec 13, 2011	204.15	206.25	199.50	201.30
3826	NYSE	OCN	Mon, Dec 12, 2011	201.60	203.40	199.20	203.40
3825	NYSE	OCN	Fri, Dec 9, 2011	199.20	205.20	198.90	204.00
3824	NYSE	OCN	Thu, Dec 8, 2011	201.15	201.30	198.15	198.90
3823	NYSE	OCN	Wed, Dec 7, 2011	199.50	203.85	196.80	202.65
3822	NYSE	OCN	Tue, Dec 6, 2011	201.30	202.95	200.55	200.85
3821	NYSE	OCN	Mon, Dec 5, 2011	203.85	204.15	200.85	202.80
3820	NYSE	OCN	Fri, Dec 2, 2011	202.65	204.15	200.10	201.30
3819	NYSE	OCN	Thu, Dec 1, 2011	196.80	202.20	196.35	201.30
3818	NYSE	OCN	Wed, Nov 30, 2011	202.95	203.55	197.25	197.55
3817	NYSE	OCN	Tue, Nov 29, 2011	196.80	198.75	194.70	197.55
3816	NYSE	OCN	Mon, Nov 28, 2011	196.95	197.25	193.95	196.65
3815	NYSE	OCN	Fri, Nov 25, 2011	191.70	194.70	190.80	191.10
3814	NYSE	OCN	Wed, Nov 23, 2011	192.75	193.65	190.65	192.90
3813	NYSE	OCN	Tue, Nov 22, 2011	194.25	196.35	192.60	194.40
3812	NYSE	OCN	Mon, Nov 21, 2011	196.05	197.25	194.25	194.70
3811	NYSE	OCN	Fri, Nov 18, 2011	198.15	200.40	196.80	199.50
3810	NYSE	OCN	Thu, Nov 17, 2011	200.55	202.95	197.40	198.00
3809	NYSE	OCN	Wed, Nov 16, 2011	202.80	205.80	200.25	201.45
3808	NYSE	OCN	Tue, Nov 15, 2011	203.40	206.55	202.05	204.00
3807	NYSE	OCN	Mon, Nov 14, 2011	199.50	204.75	197.40	204.00
3806	NYSE	OCN	Fri, Nov 11, 2011	195.60	202.20	195.60	198.15
3805	NYSE	OCN	Thu, Nov 10, 2011	196.95	200.25	191.40	194.85
3804	NYSE	OCN	Wed, Nov 9, 2011	202.50	205.95	195.75	196.05
3803	NYSE	OCN	Tue, Nov 8, 2011	217.50	218.70	212.70	218.10
3802	NYSE	OCN	Mon, Nov 7, 2011	217.05	218.25	213.30	215.70
3801	NYSE	OCN	Fri, Nov 4, 2011	216.75	219.00	214.20	218.10
3800	NYSE	OCN	Thu, Nov 3, 2011	219.30	219.90	213.60	218.70
3799	NYSE	OCN	Wed, Nov 2, 2011	215.70	218.40	213.75	218.10
3798	NYSE	OCN	Tue, Nov 1, 2011	209.40	217.80	207.00	211.80
3797	NYSE	OCN	Mon, Oct 31, 2011	216.75	220.80	212.70	217.50
3796	NYSE	OCN	Fri, Oct 28, 2011	219.30	221.70	214.35	220.20
3795	NYSE	OCN	Thu, Oct 27, 2011	220.65	224.25	217.20	219.75
3794	NYSE	OCN	Wed, Oct 26, 2011	214.20	216.15	208.80	214.65
3793	NYSE	OCN	Tue, Oct 25, 2011	204.15	216.00	204.15	212.25
3792	NYSE	OCN	Mon, Oct 24, 2011	197.70	204.30	197.70	203.70
3791	NYSE	OCN	Fri, Oct 21, 2011	198.60	199.20	195.28	197.70
3790	NYSE	OCN	Thu, Oct 20, 2011	193.35	196.20	190.80	195.30
3789	NYSE	OCN	Wed, Oct 19, 2011	196.95	198.90	192.00	193.05
3788	NYSE	OCN	Tue, Oct 18, 2011	192.75	198.00	191.55	197.10
3787	NYSE	OCN	Mon, Oct 17, 2011	195.90	195.90	191.25	192.15
3786	NYSE	OCN	Fri, Oct 14, 2011	199.80	200.70	195.15	196.95
3785	NYSE	OCN	Thu, Oct 13, 2011	198.00	200.10	193.95	197.25
3784	NYSE	OCN	Wed, Oct 12, 2011	201.75	201.75	198.00	199.95
3783	NYSE	OCN	Tue, Oct 11, 2011	198.60	201.30	197.10	199.80
3782	NYSE	OCN	Mon, Oct 10, 2011	196.20	199.35	194.70	199.20
3781	NYSE	OCN	Fri, Oct 7, 2011	196.35	198.45	192.15	192.45
3780	NYSE	OCN	Thu, Oct 6, 2011	188.55	196.05	188.40	195.90
3779	NYSE	OCN	Wed, Oct 5, 2011	187.65	190.80	185.10	189.45
3778	NYSE	OCN	Tue, Oct 4, 2011	179.25	187.95	175.80	187.80
3777	NYSE	OCN	Mon, Oct 3, 2011	197.40	199.65	180.75	180.90
3776	NYSE	OCN	Fri, Sep 30, 2011	195.90	201.30	194.25	198.15
3775	NYSE	OCN	Thu, Sep 29, 2011	199.95	200.70	192.90	198.75
3774	NYSE	OCN	Wed, Sep 28, 2011	193.20	199.95	190.50	195.30
3773	NYSE	OCN	Tue, Sep 27, 2011	196.50	196.50	189.60	191.40
3772	NYSE	OCN	Mon, Sep 26, 2011	190.20	192.30	185.25	192.15
3771	NYSE	OCN	Fri, Sep 23, 2011	187.65	192.30	187.50	188.70
3770	NYSE	OCN	Thu, Sep 22, 2011	183.90	194.70	183.75	188.10
3769	NYSE	OCN	Wed, Sep 21, 2011	195.60	196.95	189.15	189.15
3768	NYSE	OCN	Tue, Sep 20, 2011	196.95	200.70	196.20	196.35
3767	NYSE	OCN	Mon, Sep 19, 2011	197.10	198.90	193.80	196.20
3766	NYSE	OCN	Fri, Sep 16, 2011	201.00	201.00	197.70	200.85
3765	NYSE	OCN	Thu, Sep 15, 2011	202.20	202.80	197.10	200.85
3764	NYSE	OCN	Wed, Sep 14, 2011	199.80	202.80	195.45	200.70
3763	NYSE	OCN	Tue, Sep 13, 2011	199.20	199.65	195.15	198.60
3762	NYSE	OCN	Mon, Sep 12, 2011	192.45	197.40	191.85	197.25
3761	NYSE	OCN	Fri, Sep 9, 2011	196.80	200.40	193.95	195.00
3760	NYSE	OCN	Thu, Sep 8, 2011	199.20	201.60	198.00	198.45
3759	NYSE	OCN	Wed, Sep 7, 2011	198.00	200.85	195.75	200.55
3758	NYSE	OCN	Tue, Sep 6, 2011	183.00	195.90	183.00	195.90
3757	NYSE	OCN	Fri, Sep 2, 2011	194.70	198.60	187.80	187.95
3756	NYSE	OCN	Thu, Sep 1, 2011	207.30	207.30	198.60	199.20
3755	NYSE	OCN	Wed, Aug 31, 2011	207.75	208.95	205.20	207.00
3754	NYSE	OCN	Tue, Aug 30, 2011	203.10	208.20	199.65	206.25
3753	NYSE	OCN	Mon, Aug 29, 2011	202.05	204.60	199.35	204.00
3752	NYSE	OCN	Fri, Aug 26, 2011	191.55	199.65	190.80	199.50
3751	NYSE	OCN	Thu, Aug 25, 2011	196.80	199.20	190.50	192.45
3750	NYSE	OCN	Wed, Aug 24, 2011	194.40	197.40	190.95	195.15
3749	NYSE	OCN	Tue, Aug 23, 2011	189.90	194.70	189.90	194.70
3748	NYSE	OCN	Mon, Aug 22, 2011	192.75	195.15	188.55	189.00
3747	NYSE	OCN	Fri, Aug 19, 2011	189.30	196.20	188.25	188.55
3746	NYSE	OCN	Thu, Aug 18, 2011	193.50	196.95	191.10	192.30
3745	NYSE	OCN	Wed, Aug 17, 2011	197.40	200.85	196.80	198.75
3744	NYSE	OCN	Tue, Aug 16, 2011	195.00	198.15	192.60	196.65
3743	NYSE	OCN	Mon, Aug 15, 2011	191.40	198.00	190.35	197.85
3742	NYSE	OCN	Fri, Aug 12, 2011	187.50	193.20	185.85	189.45
3741	NYSE	OCN	Thu, Aug 11, 2011	177.30	189.90	176.70	186.90
3740	NYSE	OCN	Wed, Aug 10, 2011	171.00	184.65	168.60	175.65
3739	NYSE	OCN	Tue, Aug 9, 2011	172.20	175.50	162.15	175.50
3738	NYSE	OCN	Mon, Aug 8, 2011	187.05	193.80	166.35	168.60
3737	NYSE	OCN	Fri, Aug 5, 2011	191.10	194.93	188.70	191.85
3736	NYSE	OCN	Thu, Aug 4, 2011	191.70	198.45	188.85	189.00
3735	NYSE	OCN	Wed, Aug 3, 2011	191.25	192.75	188.85	191.55
3734	NYSE	OCN	Tue, Aug 2, 2011	194.55	196.49	190.80	190.80
3733	NYSE	OCN	Mon, Aug 1, 2011	195.75	196.80	191.70	195.15
3732	NYSE	OCN	Fri, Jul 29, 2011	189.30	195.00	187.95	193.35
3731	NYSE	OCN	Thu, Jul 28, 2011	194.55	195.15	190.35	191.40
3730	NYSE	OCN	Wed, Jul 27, 2011	195.60	196.65	193.65	194.25
3729	NYSE	OCN	Tue, Jul 26, 2011	198.45	200.40	195.15	195.90
3728	NYSE	OCN	Mon, Jul 25, 2011	202.05	202.50	197.70	197.70
3727	NYSE	OCN	Fri, Jul 22, 2011	202.35	205.20	198.30	204.30
3726	NYSE	OCN	Thu, Jul 21, 2011	197.25	202.05	197.10	201.90
3725	NYSE	OCN	Wed, Jul 20, 2011	201.60	202.50	194.10	195.00
3724	NYSE	OCN	Tue, Jul 19, 2011	196.05	201.15	192.75	200.55
3723	NYSE	OCN	Mon, Jul 18, 2011	199.50	200.85	191.10	195.45
3722	NYSE	OCN	Fri, Jul 15, 2011	198.30	201.75	198.00	201.00
3721	NYSE	OCN	Thu, Jul 14, 2011	195.15	198.00	194.40	197.70
3720	NYSE	OCN	Wed, Jul 13, 2011	193.20	197.10	192.75	195.00
3719	NYSE	OCN	Tue, Jul 12, 2011	187.50	192.90	187.50	191.85
3718	NYSE	OCN	Mon, Jul 11, 2011	189.60	190.94	186.45	188.10
3717	NYSE	OCN	Fri, Jul 8, 2011	194.25	196.05	189.45	192.00
3716	NYSE	OCN	Thu, Jul 7, 2011	194.25	195.15	192.00	192.90
3715	NYSE	OCN	Wed, Jul 6, 2011	189.45	193.20	189.15	192.90
3714	NYSE	OCN	Tue, Jul 5, 2011	194.10	194.25	189.00	189.90
3713	NYSE	OCN	Fri, Jul 1, 2011	191.85	194.85	191.25	194.40
3712	NYSE	OCN	Thu, Jun 30, 2011	190.20	192.45	189.45	191.40
3711	NYSE	OCN	Wed, Jun 29, 2011	184.65	190.50	183.90	190.20
3710	NYSE	OCN	Tue, Jun 28, 2011	180.90	183.75	180.45	183.75
3709	NYSE	OCN	Mon, Jun 27, 2011	179.70	181.05	178.85	180.60
3708	NYSE	OCN	Fri, Jun 24, 2011	182.10	182.40	178.95	179.40
3707	NYSE	OCN	Thu, Jun 23, 2011	184.50	184.65	180.75	181.95
3706	NYSE	OCN	Wed, Jun 22, 2011	187.05	189.15	186.60	186.60
3705	NYSE	OCN	Tue, Jun 21, 2011	187.80	191.25	187.80	188.10
3704	NYSE	OCN	Mon, Jun 20, 2011	179.40	188.25	179.10	186.75
3703	NYSE	OCN	Fri, Jun 17, 2011	180.60	182.40	178.95	179.40
3702	NYSE	OCN	Thu, Jun 16, 2011	180.75	184.05	177.75	178.65
3701	NYSE	OCN	Wed, Jun 15, 2011	182.55	183.45	179.70	180.90
3700	NYSE	OCN	Tue, Jun 14, 2011	183.90	185.85	183.15	184.35
3699	NYSE	OCN	Mon, Jun 13, 2011	180.15	185.10	180.15	182.70
3698	NYSE	OCN	Fri, Jun 10, 2011	182.40	184.35	179.55	179.85
3697	NYSE	OCN	Thu, Jun 9, 2011	185.70	186.45	183.60	183.75
3696	NYSE	OCN	Wed, Jun 8, 2011	183.90	185.70	182.70	185.40
3695	NYSE	OCN	Tue, Jun 7, 2011	185.55	186.00	183.90	184.80
3694	NYSE	OCN	Mon, Jun 6, 2011	187.50	189.75	184.50	184.50
3693	NYSE	OCN	Fri, Jun 3, 2011	176.25	190.35	176.25	187.50
3692	NYSE	OCN	Thu, Jun 2, 2011	175.20	178.35	171.75	177.30
3691	NYSE	OCN	Wed, Jun 1, 2011	180.00	180.60	174.00	174.45
3690	NYSE	OCN	Tue, May 31, 2011	178.65	180.30	176.55	180.30
3689	NYSE	OCN	Fri, May 27, 2011	178.50	178.50	176.25	177.75
3688	NYSE	OCN	Thu, May 26, 2011	176.40	177.45	175.35	177.45
3687	NYSE	OCN	Wed, May 25, 2011	175.05	178.05	175.05	176.25
3686	NYSE	OCN	Tue, May 24, 2011	175.65	175.80	174.15	175.65
3685	NYSE	OCN	Mon, May 23, 2011	178.20	178.20	175.50	175.50
3684	NYSE	OCN	Fri, May 20, 2011	175.95	180.60	173.10	180.00
3683	NYSE	OCN	Thu, May 19, 2011	177.00	177.45	175.35	177.00
3682	NYSE	OCN	Wed, May 18, 2011	176.40	176.40	173.55	175.95
3681	NYSE	OCN	Tue, May 17, 2011	176.85	177.90	175.50	175.65
3680	NYSE	OCN	Mon, May 16, 2011	178.80	181.05	177.75	177.90
3679	NYSE	OCN	Fri, May 13, 2011	180.75	180.90	178.80	180.00
3678	NYSE	OCN	Thu, May 12, 2011	177.15	181.05	175.35	181.05
3677	NYSE	OCN	Wed, May 11, 2011	180.75	181.95	177.60	177.60
3676	NYSE	OCN	Tue, May 10, 2011	178.35	181.50	177.60	181.50
3675	NYSE	OCN	Mon, May 9, 2011	174.15	177.90	172.95	177.45
3674	NYSE	OCN	Fri, May 6, 2011	177.00	178.08	174.30	174.30
3673	NYSE	OCN	Thu, May 5, 2011	174.75	178.35	174.00	175.50
3672	NYSE	OCN	Wed, May 4, 2011	176.40	176.70	174.30	174.60
3671	NYSE	OCN	Tue, May 3, 2011	178.35	178.35	175.65	175.95
3670	NYSE	OCN	Mon, May 2, 2011	180.00	180.30	178.80	179.10
3669	NYSE	OCN	Fri, Apr 29, 2011	176.40	180.00	173.70	179.55
3668	NYSE	OCN	Thu, Apr 28, 2011	174.60	176.25	173.55	176.10
3667	NYSE	OCN	Wed, Apr 27, 2011	170.85	174.60	170.40	174.60
3666	NYSE	OCN	Tue, Apr 26, 2011	170.55	171.15	169.80	171.00
3665	NYSE	OCN	Mon, Apr 25, 2011	169.20	170.25	168.75	169.95
3664	NYSE	OCN	Thu, Apr 21, 2011	169.95	170.10	168.00	169.95
3663	NYSE	OCN	Wed, Apr 20, 2011	162.75	168.90	162.60	168.75
3662	NYSE	OCN	Tue, Apr 19, 2011	160.35	165.60	159.75	161.25
3661	NYSE	OCN	Mon, Apr 18, 2011	159.00	160.50	157.50	159.30
3660	NYSE	OCN	Fri, Apr 15, 2011	159.45	161.55	158.40	161.25
3659	NYSE	OCN	Thu, Apr 14, 2011	158.85	160.05	158.70	159.45
3658	NYSE	OCN	Wed, Apr 13, 2011	160.95	160.95	159.45	160.20
3657	NYSE	OCN	Tue, Apr 12, 2011	161.10	162.90	159.75	160.65
3656	NYSE	OCN	Mon, Apr 11, 2011	164.85	165.30	160.80	162.30
3655	NYSE	OCN	Fri, Apr 8, 2011	169.50	169.95	165.15	165.45
3654	NYSE	OCN	Thu, Apr 7, 2011	167.85	169.50	166.35	169.05
3653	NYSE	OCN	Wed, Apr 6, 2011	166.65	167.85	165.90	167.55
3652	NYSE	OCN	Tue, Apr 5, 2011	165.15	166.95	164.70	165.75
3651	NYSE	OCN	Mon, Apr 4, 2011	165.75	165.75	164.40	165.00
3650	NYSE	OCN	Fri, Apr 1, 2011	165.90	165.90	164.25	165.15
3649	NYSE	OCN	Thu, Mar 31, 2011	164.70	165.45	162.90	165.30
3648	NYSE	OCN	Wed, Mar 30, 2011	160.50	165.00	159.15	164.85
3647	NYSE	OCN	Tue, Mar 29, 2011	155.25	160.20	154.50	160.05
3646	NYSE	OCN	Mon, Mar 28, 2011	157.05	157.65	154.50	154.95
3645	NYSE	OCN	Fri, Mar 25, 2011	158.85	159.30	156.90	157.05
3644	NYSE	OCN	Thu, Mar 24, 2011	159.00	160.05	157.35	158.10
3643	NYSE	OCN	Wed, Mar 23, 2011	158.85	159.00	156.75	159.00
3642	NYSE	OCN	Tue, Mar 22, 2011	161.10	161.10	159.30	159.45
3641	NYSE	OCN	Mon, Mar 21, 2011	161.55	162.14	160.05	160.65
3640	NYSE	OCN	Fri, Mar 18, 2011	158.25	160.50	156.90	160.50
3639	NYSE	OCN	Thu, Mar 17, 2011	159.15	159.30	156.45	157.05
3638	NYSE	OCN	Wed, Mar 16, 2011	156.75	159.75	155.40	157.50
3637	NYSE	OCN	Tue, Mar 15, 2011	154.50	157.65	154.50	156.30
3636	NYSE	OCN	Mon, Mar 14, 2011	158.40	159.90	156.90	157.80
3635	NYSE	OCN	Fri, Mar 11, 2011	156.45	160.20	156.45	159.30
3634	NYSE	OCN	Thu, Mar 10, 2011	160.50	160.80	157.80	157.80
3633	NYSE	OCN	Wed, Mar 9, 2011	161.10	162.45	160.05	161.55
3632	NYSE	OCN	Tue, Mar 8, 2011	159.60	162.00	158.25	160.65
3631	NYSE	OCN	Mon, Mar 7, 2011	157.65	162.45	155.70	159.15
3630	NYSE	OCN	Fri, Mar 4, 2011	157.35	157.95	153.45	156.00
3629	NYSE	OCN	Thu, Mar 3, 2011	156.30	158.40	155.55	157.80
3628	NYSE	OCN	Wed, Mar 2, 2011	155.10	156.75	153.90	154.80
3627	NYSE	OCN	Tue, Mar 1, 2011	158.55	158.70	154.80	155.70
3626	NYSE	OCN	Mon, Feb 28, 2011	162.90	162.90	158.25	158.70
3625	NYSE	OCN	Fri, Feb 25, 2011	160.80	162.60	159.45	161.85
3624	NYSE	OCN	Thu, Feb 24, 2011	159.90	164.40	159.15	160.95
3623	NYSE	OCN	Wed, Feb 23, 2011	164.10	164.10	159.75	160.50
3622	NYSE	OCN	Tue, Feb 22, 2011	163.80	166.05	163.20	164.25
3621	NYSE	OCN	Fri, Feb 18, 2011	164.10	165.90	163.95	165.60
3620	NYSE	OCN	Thu, Feb 17, 2011	161.40	163.95	160.50	163.95
3619	NYSE	OCN	Wed, Feb 16, 2011	161.25	162.90	160.65	162.30
3618	NYSE	OCN	Tue, Feb 15, 2011	161.25	161.70	159.45	160.35
3617	NYSE	OCN	Mon, Feb 14, 2011	160.80	162.75	160.80	161.85
3616	NYSE	OCN	Fri, Feb 11, 2011	158.70	161.10	158.25	161.10
3615	NYSE	OCN	Thu, Feb 10, 2011	159.75	160.35	158.25	158.55
3614	NYSE	OCN	Wed, Feb 9, 2011	162.60	163.05	160.65	160.95
3613	NYSE	OCN	Tue, Feb 8, 2011	158.85	164.40	157.50	164.40
3612	NYSE	OCN	Mon, Feb 7, 2011	155.40	158.85	154.80	158.70
3611	NYSE	OCN	Fri, Feb 4, 2011	154.80	155.70	152.85	155.70
3610	NYSE	OCN	Thu, Feb 3, 2011	152.85	154.65	150.90	154.65
3609	NYSE	OCN	Wed, Feb 2, 2011	153.15	154.80	152.25	153.45
3608	NYSE	OCN	Tue, Feb 1, 2011	151.80	154.98	150.45	153.90
3607	NYSE	OCN	Mon, Jan 31, 2011	152.40	152.70	149.70	151.50
3606	NYSE	OCN	Fri, Jan 28, 2011	153.75	154.49	150.15	151.20
3605	NYSE	OCN	Thu, Jan 27, 2011	155.70	156.00	154.20	154.35
3604	NYSE	OCN	Wed, Jan 26, 2011	153.30	156.00	153.30	154.95
3603	NYSE	OCN	Tue, Jan 25, 2011	152.55	154.65	151.35	152.55
3602	NYSE	OCN	Mon, Jan 24, 2011	153.30	155.10	152.70	153.60
3601	NYSE	OCN	Fri, Jan 21, 2011	155.25	155.25	153.15	153.45
3600	NYSE	OCN	Thu, Jan 20, 2011	153.15	155.85	152.70	154.20
3599	NYSE	OCN	Wed, Jan 19, 2011	158.10	158.10	153.45	153.90
3598	NYSE	OCN	Tue, Jan 18, 2011	158.40	158.70	156.30	158.25
3597	NYSE	OCN	Fri, Jan 14, 2011	156.45	159.30	154.95	159.30
3596	NYSE	OCN	Thu, Jan 13, 2011	151.80	156.30	151.05	156.30
3595	NYSE	OCN	Wed, Jan 12, 2011	147.60	151.65	146.70	151.65
3594	NYSE	OCN	Tue, Jan 11, 2011	145.05	147.15	144.60	146.40
3593	NYSE	OCN	Mon, Jan 10, 2011	142.80	145.65	141.45	144.60
3592	NYSE	OCN	Fri, Jan 7, 2011	144.30	144.60	140.70	143.70
3591	NYSE	OCN	Thu, Jan 6, 2011	143.25	145.20	141.75	143.85
3590	NYSE	OCN	Wed, Jan 5, 2011	142.35	144.75	141.00	143.55
3589	NYSE	OCN	Tue, Jan 4, 2011	145.50	145.50	141.60	142.50
3588	NYSE	OCN	Mon, Jan 3, 2011	144.45	146.40	143.40	145.50
3587	NYSE	OCN	Fri, Dec 31, 2010	145.50	145.65	143.10	143.10
3586	NYSE	OCN	Thu, Dec 30, 2010	144.75	146.55	144.00	145.95
3585	NYSE	OCN	Wed, Dec 29, 2010	145.50	145.65	144.45	144.60
3584	NYSE	OCN	Tue, Dec 28, 2010	145.05	145.80	144.15	145.20
3583	NYSE	OCN	Mon, Dec 27, 2010	145.80	146.70	145.20	145.50
3582	NYSE	OCN	Thu, Dec 23, 2010	145.65	147.42	144.90	146.55
3581	NYSE	OCN	Wed, Dec 22, 2010	144.45	147.75	143.70	146.10
3580	NYSE	OCN	Tue, Dec 21, 2010	146.10	147.30	143.70	144.30
3579	NYSE	OCN	Mon, Dec 20, 2010	141.90	146.25	141.15	145.35
3578	NYSE	OCN	Fri, Dec 17, 2010	138.75	141.00	137.40	141.00
3577	NYSE	OCN	Thu, Dec 16, 2010	139.05	140.55	138.60	138.75
3576	NYSE	OCN	Wed, Dec 15, 2010	139.20	140.85	138.45	138.90
3575	NYSE	OCN	Tue, Dec 14, 2010	140.10	140.70	138.90	139.20
3574	NYSE	OCN	Mon, Dec 13, 2010	142.65	142.65	139.05	139.20
3573	NYSE	OCN	Fri, Dec 10, 2010	143.10	143.10	141.60	141.75
3572	NYSE	OCN	Thu, Dec 9, 2010	146.25	146.25	142.20	142.50
3571	NYSE	OCN	Wed, Dec 8, 2010	139.05	145.95	138.45	145.35
3570	NYSE	OCN	Tue, Dec 7, 2010	139.80	140.25	138.30	138.90
3569	NYSE	OCN	Mon, Dec 6, 2010	137.25	139.05	136.50	138.15
3568	NYSE	OCN	Fri, Dec 3, 2010	133.05	137.85	132.75	137.10
3567	NYSE	OCN	Thu, Dec 2, 2010	133.20	134.25	131.70	133.65
3566	NYSE	OCN	Wed, Dec 1, 2010	134.10	135.75	132.75	132.90
3565	NYSE	OCN	Tue, Nov 30, 2010	130.20	132.45	129.45	132.00
3564	NYSE	OCN	Mon, Nov 29, 2010	131.25	132.45	129.60	131.70
3563	NYSE	OCN	Fri, Nov 26, 2010	132.90	133.20	131.85	132.30
3562	NYSE	OCN	Wed, Nov 24, 2010	133.35	134.70	132.75	133.65
3561	NYSE	OCN	Tue, Nov 23, 2010	132.30	133.95	131.25	132.00
3560	NYSE	OCN	Mon, Nov 22, 2010	132.45	133.80	131.40	133.80
3559	NYSE	OCN	Fri, Nov 19, 2010	131.40	134.10	129.15	132.90
3558	NYSE	OCN	Thu, Nov 18, 2010	130.65	132.00	129.90	131.55
3557	NYSE	OCN	Wed, Nov 17, 2010	130.95	132.75	129.75	129.90
3556	NYSE	OCN	Tue, Nov 16, 2010	133.05	133.05	129.90	130.95
3555	NYSE	OCN	Mon, Nov 15, 2010	136.35	136.50	132.60	133.05
3554	NYSE	OCN	Fri, Nov 12, 2010	136.20	138.00	135.15	135.60
3553	NYSE	OCN	Thu, Nov 11, 2010	134.25	136.80	133.95	136.65
3552	NYSE	OCN	Wed, Nov 10, 2010	139.65	139.95	134.85	135.30
3551	NYSE	OCN	Tue, Nov 9, 2010	141.15	141.60	139.05	139.65
3550	NYSE	OCN	Mon, Nov 8, 2010	141.15	141.60	136.80	141.30
3549	NYSE	OCN	Fri, Nov 5, 2010	138.15	141.30	136.65	141.00
3548	NYSE	OCN	Thu, Nov 4, 2010	129.45	138.45	125.55	137.25
3547	NYSE	OCN	Wed, Nov 3, 2010	127.65	128.70	125.25	127.20
3546	NYSE	OCN	Tue, Nov 2, 2010	129.60	130.20	124.50	127.95
3545	NYSE	OCN	Mon, Nov 1, 2010	130.20	130.73	127.50	128.40
3544	NYSE	OCN	Fri, Oct 29, 2010	127.80	129.75	127.50	129.45
3543	NYSE	OCN	Thu, Oct 28, 2010	129.75	130.50	127.50	128.55
3542	NYSE	OCN	Wed, Oct 27, 2010	128.70	130.35	127.80	129.15
3541	NYSE	OCN	Tue, Oct 26, 2010	132.15	132.60	128.55	129.30
3540	NYSE	OCN	Mon, Oct 25, 2010	136.05	136.20	132.60	133.20
3539	NYSE	OCN	Fri, Oct 22, 2010	138.00	138.60	134.70	134.85
3538	NYSE	OCN	Thu, Oct 21, 2010	140.40	142.35	137.10	138.00
3537	NYSE	OCN	Wed, Oct 20, 2010	136.65	142.05	136.05	139.50
3536	NYSE	OCN	Tue, Oct 19, 2010	129.45	138.15	129.00	136.50
3535	NYSE	OCN	Mon, Oct 18, 2010	131.40	132.90	124.80	130.80
3534	NYSE	OCN	Fri, Oct 15, 2010	138.00	138.00	131.25	131.40
3533	NYSE	OCN	Thu, Oct 14, 2010	138.30	139.35	134.70	136.65
3532	NYSE	OCN	Wed, Oct 13, 2010	137.10	139.65	136.20	138.00
3531	NYSE	OCN	Tue, Oct 12, 2010	134.70	136.65	133.50	136.65
3530	NYSE	OCN	Mon, Oct 11, 2010	132.75	135.90	132.75	134.70
3529	NYSE	OCN	Fri, Oct 8, 2010	135.90	137.40	132.60	132.90
3528	NYSE	OCN	Thu, Oct 7, 2010	137.55	138.15	134.10	136.50
3527	NYSE	OCN	Wed, Oct 6, 2010	141.75	142.20	135.60	136.95
3526	NYSE	OCN	Tue, Oct 5, 2010	146.70	147.90	141.45	142.20
3525	NYSE	OCN	Mon, Oct 4, 2010	152.40	152.40	144.75	145.35
3524	NYSE	OCN	Fri, Oct 1, 2010	153.30	154.20	150.45	153.00
3523	NYSE	OCN	Thu, Sep 30, 2010	155.10	155.70	151.05	152.10
3522	NYSE	OCN	Wed, Sep 29, 2010	152.25	154.65	151.35	154.65
3521	NYSE	OCN	Tue, Sep 28, 2010	152.10	153.00	149.85	153.00
3520	NYSE	OCN	Mon, Sep 27, 2010	150.30	151.35	147.90	151.35
3519	NYSE	OCN	Fri, Sep 24, 2010	148.65	150.30	147.75	150.15
3518	NYSE	OCN	Thu, Sep 23, 2010	145.50	150.00	145.50	146.85
3517	NYSE	OCN	Wed, Sep 22, 2010	148.50	149.40	144.90	146.70
3516	NYSE	OCN	Tue, Sep 21, 2010	148.20	150.30	147.45	149.25
3515	NYSE	OCN	Mon, Sep 20, 2010	139.95	149.40	138.90	148.65
3514	NYSE	OCN	Fri, Sep 17, 2010	139.95	140.70	137.55	139.80
3513	NYSE	OCN	Thu, Sep 16, 2010	142.80	144.45	138.75	138.75
3512	NYSE	OCN	Wed, Sep 15, 2010	144.00	144.75	141.90	142.80
3511	NYSE	OCN	Tue, Sep 14, 2010	143.10	143.70	140.55	143.55
3510	NYSE	OCN	Mon, Sep 13, 2010	140.25	143.25	139.20	143.25
3509	NYSE	OCN	Fri, Sep 10, 2010	138.30	139.50	136.80	138.75
3508	NYSE	OCN	Thu, Sep 9, 2010	138.30	139.05	136.20	137.85
3507	NYSE	OCN	Wed, Sep 8, 2010	137.40	138.45	136.20	136.95
3506	NYSE	OCN	Tue, Sep 7, 2010	142.50	142.65	136.20	136.80
3505	NYSE	OCN	Fri, Sep 3, 2010	138.75	142.65	138.00	142.35
3504	NYSE	OCN	Thu, Sep 2, 2010	138.15	138.45	136.05	137.55
3503	NYSE	OCN	Wed, Sep 1, 2010	138.30	138.30	135.75	136.80
3502	NYSE	OCN	Tue, Aug 31, 2010	136.35	138.00	135.00	136.35
3501	NYSE	OCN	Mon, Aug 30, 2010	137.40	137.40	134.85	136.05
3500	NYSE	OCN	Fri, Aug 27, 2010	134.55	137.70	133.20	137.40
3499	NYSE	OCN	Thu, Aug 26, 2010	133.50	134.85	132.60	133.65
3498	NYSE	OCN	Wed, Aug 25, 2010	130.50	133.80	129.15	132.75
3497	NYSE	OCN	Tue, Aug 24, 2010	132.90	133.65	131.25	131.55
3496	NYSE	OCN	Mon, Aug 23, 2010	136.95	137.25	133.65	133.95
3495	NYSE	OCN	Fri, Aug 20, 2010	134.40	136.35	133.80	136.05
3494	NYSE	OCN	Thu, Aug 19, 2010	135.60	136.80	133.65	134.40
3493	NYSE	OCN	Wed, Aug 18, 2010	136.80	137.55	135.45	136.35
3492	NYSE	OCN	Tue, Aug 17, 2010	137.70	137.85	135.90	137.10
3491	NYSE	OCN	Mon, Aug 16, 2010	134.85	138.45	134.55	136.20
3490	NYSE	OCN	Fri, Aug 13, 2010	134.55	136.80	134.25	135.75
3489	NYSE	OCN	Thu, Aug 12, 2010	135.75	139.80	134.48	135.30
3488	NYSE	OCN	Wed, Aug 11, 2010	140.85	142.80	137.10	137.85
3487	NYSE	OCN	Tue, Aug 10, 2010	143.25	145.29	142.50	143.40
3486	NYSE	OCN	Mon, Aug 9, 2010	146.40	146.85	144.00	144.75
3485	NYSE	OCN	Fri, Aug 6, 2010	146.25	147.75	144.75	146.10
3484	NYSE	OCN	Thu, Aug 5, 2010	143.25	149.33	143.25	148.35
3483	NYSE	OCN	Wed, Aug 4, 2010	148.50	150.30	142.65	144.75
3482	NYSE	OCN	Tue, Aug 3, 2010	161.10	161.85	147.60	148.50
3481	NYSE	OCN	Mon, Aug 2, 2010	160.80	162.15	156.75	161.10
3480	NYSE	OCN	Fri, Jul 30, 2010	154.95	158.55	153.75	158.40
3479	NYSE	OCN	Thu, Jul 29, 2010	155.25	157.65	153.75	157.05
3478	NYSE	OCN	Wed, Jul 28, 2010	154.20	156.00	153.60	153.75
3477	NYSE	OCN	Tue, Jul 27, 2010	157.50	158.85	154.50	154.80
3476	NYSE	OCN	Mon, Jul 26, 2010	149.55	157.50	149.55	157.50
3475	NYSE	OCN	Fri, Jul 23, 2010	149.10	150.15	147.60	149.70
3474	NYSE	OCN	Thu, Jul 22, 2010	147.90	150.45	146.85	149.70
3473	NYSE	OCN	Wed, Jul 21, 2010	152.85	152.85	145.35	145.95
3472	NYSE	OCN	Tue, Jul 20, 2010	146.55	151.65	144.45	151.65
3471	NYSE	OCN	Mon, Jul 19, 2010	150.30	151.35	147.00	148.20
3470	NYSE	OCN	Fri, Jul 16, 2010	151.05	151.05	148.35	150.45
3469	NYSE	OCN	Thu, Jul 15, 2010	151.95	152.40	148.65	151.80
3468	NYSE	OCN	Wed, Jul 14, 2010	157.20	157.95	150.45	151.65
3467	NYSE	OCN	Tue, Jul 13, 2010	152.70	157.95	151.95	157.95
3466	NYSE	OCN	Mon, Jul 12, 2010	152.70	154.35	150.00	150.75
3465	NYSE	OCN	Fri, Jul 9, 2010	148.80	153.90	148.80	152.70
3464	NYSE	OCN	Thu, Jul 8, 2010	151.05	151.80	147.30	149.25
3463	NYSE	OCN	Wed, Jul 7, 2010	147.00	150.30	146.40	149.55
3462	NYSE	OCN	Tue, Jul 6, 2010	153.15	154.50	146.25	147.00
3461	NYSE	OCN	Fri, Jul 2, 2010	154.20	154.20	150.00	150.60
3460	NYSE	OCN	Thu, Jul 1, 2010	152.55	153.90	149.55	153.00
3459	NYSE	OCN	Wed, Jun 30, 2010	152.55	156.60	150.90	152.85
3458	NYSE	OCN	Tue, Jun 29, 2010	156.75	156.75	151.05	152.40
3457	NYSE	OCN	Mon, Jun 28, 2010	158.40	160.28	156.75	158.40
3456	NYSE	OCN	Fri, Jun 25, 2010	152.55	159.60	151.05	158.70
3455	NYSE	OCN	Thu, Jun 24, 2010	154.65	155.85	151.35	151.65
3454	NYSE	OCN	Wed, Jun 23, 2010	155.85	157.50	154.35	156.15
3453	NYSE	OCN	Tue, Jun 22, 2010	158.40	159.90	155.85	156.45
3452	NYSE	OCN	Mon, Jun 21, 2010	162.75	162.75	156.75	157.65
3451	NYSE	OCN	Fri, Jun 18, 2010	162.00	162.75	159.30	160.50
3450	NYSE	OCN	Thu, Jun 17, 2010	164.10	164.85	161.55	162.75
3449	NYSE	OCN	Wed, Jun 16, 2010	166.95	166.95	163.05	163.35
3448	NYSE	OCN	Tue, Jun 15, 2010	165.30	167.70	161.25	167.55
3447	NYSE	OCN	Mon, Jun 14, 2010	161.70	165.75	159.90	164.70
3446	NYSE	OCN	Fri, Jun 11, 2010	155.25	157.65	154.20	156.00
3445	NYSE	OCN	Thu, Jun 10, 2010	153.45	156.47	151.65	156.45
3444	NYSE	OCN	Wed, Jun 9, 2010	154.35	158.70	150.60	151.35
3443	NYSE	OCN	Tue, Jun 8, 2010	155.70	156.45	150.30	152.85
3442	NYSE	OCN	Mon, Jun 7, 2010	161.70	165.30	155.25	155.70
3441	NYSE	OCN	Fri, Jun 4, 2010	166.50	168.30	160.95	161.70
3440	NYSE	OCN	Thu, Jun 3, 2010	177.90	177.90	170.85	170.85
3439	NYSE	OCN	Wed, Jun 2, 2010	174.00	176.55	170.40	176.10
3438	NYSE	OCN	Tue, Jun 1, 2010	181.80	182.70	173.85	173.85
3437	NYSE	OCN	Fri, May 28, 2010	176.25	191.55	171.45	182.40
3436	NYSE	OCN	Thu, May 27, 2010	171.60	176.40	168.90	176.10
3435	NYSE	OCN	Wed, May 26, 2010	169.95	174.15	167.10	168.60
3434	NYSE	OCN	Tue, May 25, 2010	167.40	170.03	165.90	169.50
3433	NYSE	OCN	Mon, May 24, 2010	174.15	175.65	170.10	170.25
3432	NYSE	OCN	Fri, May 21, 2010	171.00	178.35	170.25	174.60
3431	NYSE	OCN	Thu, May 20, 2010	179.40	180.75	172.65	172.65
3430	NYSE	OCN	Wed, May 19, 2010	177.00	182.63	176.25	181.50
3429	NYSE	OCN	Tue, May 18, 2010	182.10	183.30	176.55	177.45
3428	NYSE	OCN	Mon, May 17, 2010	177.30	181.50	176.10	180.60
3427	NYSE	OCN	Fri, May 14, 2010	181.20	181.20	175.13	177.90
3426	NYSE	OCN	Thu, May 13, 2010	179.10	183.60	178.65	182.70
3425	NYSE	OCN	Wed, May 12, 2010	176.10	180.00	175.35	179.85
3424	NYSE	OCN	Tue, May 11, 2010	173.25	177.45	172.70	175.35
3423	NYSE	OCN	Mon, May 10, 2010	172.20	177.00	170.70	174.60
3422	NYSE	OCN	Fri, May 7, 2010	172.20	174.00	163.50	168.15
3421	NYSE	OCN	Thu, May 6, 2010	184.80	185.70	167.10	172.50
3420	NYSE	OCN	Wed, May 5, 2010	184.35	187.35	180.90	184.50
3419	NYSE	OCN	Tue, May 4, 2010	171.60	186.60	169.80	184.65
3418	NYSE	OCN	Mon, May 3, 2010	173.25	178.65	171.60	173.70
3417	NYSE	OCN	Fri, Apr 30, 2010	175.50	175.65	171.15	173.25
3416	NYSE	OCN	Thu, Apr 29, 2010	179.25	179.25	174.30	175.95
3415	NYSE	OCN	Wed, Apr 28, 2010	176.85	179.10	175.50	178.95
3414	NYSE	OCN	Tue, Apr 27, 2010	180.75	183.45	175.95	176.40
3413	NYSE	OCN	Mon, Apr 26, 2010	182.85	183.75	180.75	181.50
3412	NYSE	OCN	Fri, Apr 23, 2010	181.80	183.75	180.00	183.45
3411	NYSE	OCN	Thu, Apr 22, 2010	180.00	183.15	177.60	182.25
3410	NYSE	OCN	Wed, Apr 21, 2010	180.00	181.58	178.05	181.20
3409	NYSE	OCN	Tue, Apr 20, 2010	177.45	180.15	174.90	180.00
3408	NYSE	OCN	Mon, Apr 19, 2010	181.05	182.25	176.70	177.45
3407	NYSE	OCN	Fri, Apr 16, 2010	183.15	186.00	181.50	181.95
3406	NYSE	OCN	Thu, Apr 15, 2010	182.10	186.00	180.15	184.20
3405	NYSE	OCN	Wed, Apr 14, 2010	180.00	183.30	179.85	183.15
3404	NYSE	OCN	Tue, Apr 13, 2010	182.85	182.85	179.10	180.00
3403	NYSE	OCN	Mon, Apr 12, 2010	184.80	185.40	182.70	183.00
3402	NYSE	OCN	Fri, Apr 9, 2010	184.80	186.15	183.90	184.50
3401	NYSE	OCN	Thu, Apr 8, 2010	184.20	185.70	182.85	184.80
3400	NYSE	OCN	Wed, Apr 7, 2010	186.00	189.98	184.05	185.10
3399	NYSE	OCN	Tue, Apr 6, 2010	168.00	191.40	168.00	186.75
3398	NYSE	OCN	Mon, Apr 5, 2010	170.10	170.40	166.95	168.00
3397	NYSE	OCN	Thu, Apr 1, 2010	167.70	169.50	167.40	169.35
3396	NYSE	OCN	Wed, Mar 31, 2010	164.85	167.85	164.85	166.35
3395	NYSE	OCN	Tue, Mar 30, 2010	163.35	166.95	163.35	165.60
3394	NYSE	OCN	Mon, Mar 29, 2010	164.25	166.95	163.05	163.35
3393	NYSE	OCN	Fri, Mar 26, 2010	166.05	167.70	163.20	164.25
3392	NYSE	OCN	Thu, Mar 25, 2010	166.05	168.60	165.30	165.30
3391	NYSE	OCN	Wed, Mar 24, 2010	165.75	166.35	164.25	165.00
3390	NYSE	OCN	Tue, Mar 23, 2010	166.20	166.65	164.10	165.75
3389	NYSE	OCN	Mon, Mar 22, 2010	164.55	167.55	163.05	165.75
3388	NYSE	OCN	Fri, Mar 19, 2010	166.95	167.25	164.25	165.60
3387	NYSE	OCN	Thu, Mar 18, 2010	171.00	171.00	166.05	166.05
3386	NYSE	OCN	Wed, Mar 17, 2010	165.00	172.50	164.40	170.40
3385	NYSE	OCN	Tue, Mar 16, 2010	163.65	164.55	163.35	164.55
3384	NYSE	OCN	Mon, Mar 15, 2010	163.20	164.40	162.45	163.80
3383	NYSE	OCN	Fri, Mar 12, 2010	165.45	166.35	163.20	163.65
3382	NYSE	OCN	Thu, Mar 11, 2010	155.55	164.55	155.55	164.40
3381	NYSE	OCN	Wed, Mar 10, 2010	156.45	158.10	154.20	156.30
3380	NYSE	OCN	Tue, Mar 9, 2010	157.95	158.10	152.85	156.60
3379	NYSE	OCN	Mon, Mar 8, 2010	157.65	159.15	156.00	157.95
3378	NYSE	OCN	Fri, Mar 5, 2010	156.75	159.45	155.40	158.70
3377	NYSE	OCN	Thu, Mar 4, 2010	155.25	163.80	154.05	156.90
3376	NYSE	OCN	Wed, Mar 3, 2010	169.20	169.20	162.00	163.20
3375	NYSE	OCN	Tue, Mar 2, 2010	168.15	169.50	167.70	168.60
3374	NYSE	OCN	Mon, Mar 1, 2010	163.05	168.00	163.05	167.55
3373	NYSE	OCN	Fri, Feb 26, 2010	163.50	164.85	161.40	162.15
3372	NYSE	OCN	Thu, Feb 25, 2010	160.95	164.25	160.50	163.95
3371	NYSE	OCN	Wed, Feb 24, 2010	160.65	163.65	160.20	162.45
3370	NYSE	OCN	Tue, Feb 23, 2010	161.25	161.55	159.15	160.20
3369	NYSE	OCN	Mon, Feb 22, 2010	162.00	163.95	161.10	161.55
3368	NYSE	OCN	Fri, Feb 19, 2010	159.60	162.60	159.60	162.30
3367	NYSE	OCN	Thu, Feb 18, 2010	156.15	159.90	156.00	159.60
3366	NYSE	OCN	Wed, Feb 17, 2010	154.65	156.45	153.60	156.15
3365	NYSE	OCN	Tue, Feb 16, 2010	155.25	156.15	152.55	153.60
3364	NYSE	OCN	Fri, Feb 12, 2010	149.25	156.30	147.30	154.50
3363	NYSE	OCN	Thu, Feb 11, 2010	142.50	150.45	141.30	150.00
3362	NYSE	OCN	Wed, Feb 10, 2010	141.15	143.25	139.95	143.10
3361	NYSE	OCN	Tue, Feb 9, 2010	138.75	142.20	135.90	141.60
3360	NYSE	OCN	Mon, Feb 8, 2010	137.10	138.60	135.45	137.55
3359	NYSE	OCN	Fri, Feb 5, 2010	136.20	137.93	134.85	136.50
3358	NYSE	OCN	Thu, Feb 4, 2010	139.50	139.50	136.20	136.35
3357	NYSE	OCN	Wed, Feb 3, 2010	138.75	140.85	136.43	140.40
3356	NYSE	OCN	Tue, Feb 2, 2010	140.85	142.95	138.60	139.50
3355	NYSE	OCN	Mon, Feb 1, 2010	137.40	140.85	136.50	140.70
3354	NYSE	OCN	Fri, Jan 29, 2010	137.25	138.75	136.35	137.40
3353	NYSE	OCN	Thu, Jan 28, 2010	136.80	138.60	135.00	137.25
3352	NYSE	OCN	Wed, Jan 27, 2010	135.30	137.70	135.00	136.95
3351	NYSE	OCN	Tue, Jan 26, 2010	140.25	141.45	136.05	136.05
3350	NYSE	OCN	Mon, Jan 25, 2010	144.30	144.30	140.55	140.85
3349	NYSE	OCN	Fri, Jan 22, 2010	153.75	153.75	142.05	143.70
3348	NYSE	OCN	Thu, Jan 21, 2010	156.90	156.90	151.80	153.45
3347	NYSE	OCN	Wed, Jan 20, 2010	155.85	157.50	154.35	156.30
3346	NYSE	OCN	Tue, Jan 19, 2010	155.85	157.50	154.80	156.00
3345	NYSE	OCN	Fri, Jan 15, 2010	156.45	156.90	152.25	155.40
3344	NYSE	OCN	Thu, Jan 14, 2010	153.60	157.35	153.60	156.15
3343	NYSE	OCN	Wed, Jan 13, 2010	153.75	156.60	153.00	154.80
3342	NYSE	OCN	Tue, Jan 12, 2010	149.85	154.35	149.40	153.45
3341	NYSE	OCN	Mon, Jan 11, 2010	149.25	151.05	147.45	150.90
3340	NYSE	OCN	Fri, Jan 8, 2010	146.25	149.40	145.65	149.10
3339	NYSE	OCN	Thu, Jan 7, 2010	145.05	147.30	142.20	146.40
3338	NYSE	OCN	Wed, Jan 6, 2010	147.75	148.50	144.45	144.75
3337	NYSE	OCN	Tue, Jan 5, 2010	148.05	149.70	144.00	147.90
3336	NYSE	OCN	Mon, Jan 4, 2010	143.55	148.35	143.55	147.90
3335	NYSE	OCN	Thu, Dec 31, 2009	142.35	145.50	141.75	143.55
3334	NYSE	OCN	Wed, Dec 30, 2009	143.85	145.50	141.60	142.80
3333	NYSE	OCN	Tue, Dec 29, 2009	142.20	144.90	141.00	144.60
3332	NYSE	OCN	Mon, Dec 28, 2009	143.10	143.55	140.85	142.35
3331	NYSE	OCN	Thu, Dec 24, 2009	142.20	144.15	141.00	143.70
3330	NYSE	OCN	Wed, Dec 23, 2009	142.20	143.70	140.40	142.35
3329	NYSE	OCN	Tue, Dec 22, 2009	140.70	142.95	137.70	142.20
3328	NYSE	OCN	Mon, Dec 21, 2009	138.60	141.15	137.25	140.55
3327	NYSE	OCN	Fri, Dec 18, 2009	138.45	140.55	137.70	138.60
3326	NYSE	OCN	Thu, Dec 17, 2009	139.50	140.70	136.05	137.25
3325	NYSE	OCN	Wed, Dec 16, 2009	142.35	143.10	140.25	140.40
3324	NYSE	OCN	Tue, Dec 15, 2009	142.65	142.80	141.30	141.60
3323	NYSE	OCN	Mon, Dec 14, 2009	140.85	143.10	139.95	143.10
3322	NYSE	OCN	Fri, Dec 11, 2009	140.85	143.25	140.18	140.85
3321	NYSE	OCN	Thu, Dec 10, 2009	139.05	142.05	138.90	140.70
3320	NYSE	OCN	Wed, Dec 9, 2009	138.30	139.80	135.45	139.20
3319	NYSE	OCN	Tue, Dec 8, 2009	141.30	141.30	137.10	137.85
3318	NYSE	OCN	Mon, Dec 7, 2009	141.90	143.25	140.70	142.20
3317	NYSE	OCN	Fri, Dec 4, 2009	140.55	142.95	138.15	142.80
3316	NYSE	OCN	Thu, Dec 3, 2009	139.95	141.45	138.45	138.75
3315	NYSE	OCN	Wed, Dec 2, 2009	138.60	140.25	138.15	139.50
3314	NYSE	OCN	Tue, Dec 1, 2009	140.25	140.25	137.25	137.40
3313	NYSE	OCN	Mon, Nov 30, 2009	141.30	141.30	136.50	139.80
3312	NYSE	OCN	Fri, Nov 27, 2009	140.10	143.55	138.75	140.40
3311	NYSE	OCN	Wed, Nov 25, 2009	142.35	144.30	141.90	142.80
3310	NYSE	OCN	Tue, Nov 24, 2009	142.80	143.10	139.95	142.05
3309	NYSE	OCN	Mon, Nov 23, 2009	143.40	144.45	140.70	142.50
3308	NYSE	OCN	Fri, Nov 20, 2009	143.55	143.55	140.70	141.90
3307	NYSE	OCN	Thu, Nov 19, 2009	145.50	145.80	141.60	143.85
3306	NYSE	OCN	Wed, Nov 18, 2009	147.75	148.35	144.60	145.35
3305	NYSE	OCN	Tue, Nov 17, 2009	149.10	149.70	144.90	146.70
3304	NYSE	OCN	Mon, Nov 16, 2009	146.40	151.05	145.95	149.70
3303	NYSE	OCN	Fri, Nov 13, 2009	144.00	146.85	142.50	145.80
3302	NYSE	OCN	Thu, Nov 12, 2009	145.20	146.55	142.05	143.40
3301	NYSE	OCN	Wed, Nov 11, 2009	135.75	146.70	135.60	145.80
3300	NYSE	OCN	Tue, Nov 10, 2009	136.95	137.40	133.95	135.75
3299	NYSE	OCN	Mon, Nov 9, 2009	145.05	146.40	136.05	138.60
3298	NYSE	OCN	Fri, Nov 6, 2009	155.10	156.38	141.60	143.70
3297	NYSE	OCN	Thu, Nov 5, 2009	161.10	161.70	150.45	156.45
3296	NYSE	OCN	Wed, Nov 4, 2009	164.40	164.55	159.60	160.05
3295	NYSE	OCN	Tue, Nov 3, 2009	159.45	165.15	158.70	163.05
3294	NYSE	OCN	Mon, Nov 2, 2009	164.70	168.15	158.70	160.80
3293	NYSE	OCN	Fri, Oct 30, 2009	164.10	165.30	160.95	163.95
3292	NYSE	OCN	Thu, Oct 29, 2009	162.30	167.85	162.30	166.05
3291	NYSE	OCN	Wed, Oct 28, 2009	166.95	168.75	161.40	162.15
3290	NYSE	OCN	Tue, Oct 27, 2009	167.25	170.55	166.20	166.95
3289	NYSE	OCN	Mon, Oct 26, 2009	168.30	171.90	164.25	166.05
3288	NYSE	OCN	Fri, Oct 23, 2009	171.30	171.30	163.80	167.70
3287	NYSE	OCN	Thu, Oct 22, 2009	168.15	172.05	166.65	170.55
3286	NYSE	OCN	Wed, Oct 21, 2009	173.40	176.10	167.10	168.00
3285	NYSE	OCN	Tue, Oct 20, 2009	176.55	177.15	172.20	173.25
3284	NYSE	OCN	Mon, Oct 19, 2009	176.70	178.35	174.90	175.80
3283	NYSE	OCN	Fri, Oct 16, 2009	177.60	178.65	172.50	176.85
3282	NYSE	OCN	Thu, Oct 15, 2009	177.75	178.50	176.10	178.50
3281	NYSE	OCN	Wed, Oct 14, 2009	180.90	181.50	176.10	178.05
3280	NYSE	OCN	Tue, Oct 13, 2009	177.15	180.00	176.40	179.25
3279	NYSE	OCN	Mon, Oct 12, 2009	175.35	179.25	172.95	177.00
3278	NYSE	OCN	Fri, Oct 9, 2009	174.15	176.85	172.80	175.50
3277	NYSE	OCN	Thu, Oct 8, 2009	174.60	175.35	171.75	174.15
3276	NYSE	OCN	Wed, Oct 7, 2009	175.05	175.50	171.30	172.95
3275	NYSE	OCN	Tue, Oct 6, 2009	167.40	173.85	166.20	172.95
3274	NYSE	OCN	Mon, Oct 5, 2009	166.95	176.25	164.70	166.20
3273	NYSE	OCN	Fri, Oct 2, 2009	166.50	166.95	163.80	164.55
3272	NYSE	OCN	Thu, Oct 1, 2009	167.85	170.25	166.35	167.10
3271	NYSE	OCN	Wed, Sep 30, 2009	170.70	172.50	167.85	169.80
3270	NYSE	OCN	Tue, Sep 29, 2009	170.25	172.20	168.30	169.80
3269	NYSE	OCN	Mon, Sep 28, 2009	166.95	169.35	165.90	168.00
3268	NYSE	OCN	Fri, Sep 25, 2009	164.70	166.65	162.75	165.90
3267	NYSE	OCN	Thu, Sep 24, 2009	164.40	166.05	161.55	165.60
3266	NYSE	OCN	Wed, Sep 23, 2009	167.55	168.15	165.30	166.05
3265	NYSE	OCN	Tue, Sep 22, 2009	165.30	167.85	164.85	167.85
3264	NYSE	OCN	Mon, Sep 21, 2009	168.00	168.00	163.80	164.70
3263	NYSE	OCN	Fri, Sep 18, 2009	165.00	169.50	162.00	168.60
3262	NYSE	OCN	Thu, Sep 17, 2009	162.75	165.60	160.05	165.60
3261	NYSE	OCN	Wed, Sep 16, 2009	160.50	163.05	158.25	162.60
3260	NYSE	OCN	Tue, Sep 15, 2009	156.60	161.25	153.30	159.30
3259	NYSE	OCN	Mon, Sep 14, 2009	158.10	158.40	153.60	157.35
3258	NYSE	OCN	Fri, Sep 11, 2009	154.65	159.15	152.10	157.80
3257	NYSE	OCN	Thu, Sep 10, 2009	153.00	155.10	149.85	154.20
3256	NYSE	OCN	Wed, Sep 9, 2009	152.40	155.55	151.50	153.15
3255	NYSE	OCN	Tue, Sep 8, 2009	148.95	152.10	148.05	150.00
3254	NYSE	OCN	Fri, Sep 4, 2009	146.25	149.25	145.35	147.45
3253	NYSE	OCN	Thu, Sep 3, 2009	145.65	146.10	141.45	146.10
3252	NYSE	OCN	Wed, Sep 2, 2009	151.05	151.05	144.15	145.50
3251	NYSE	OCN	Tue, Sep 1, 2009	152.10	158.85	150.00	151.05
3250	NYSE	OCN	Mon, Aug 31, 2009	149.10	156.75	147.75	155.25
3249	NYSE	OCN	Fri, Aug 28, 2009	148.50	150.75	145.35	150.60
3248	NYSE	OCN	Thu, Aug 27, 2009	143.10	147.60	141.90	147.45
3247	NYSE	OCN	Wed, Aug 26, 2009	146.70	146.70	140.25	142.50
3246	NYSE	OCN	Tue, Aug 25, 2009	141.90	147.45	138.90	146.55
3245	NYSE	OCN	Mon, Aug 24, 2009	144.75	147.15	140.55	141.00
3244	NYSE	OCN	Fri, Aug 21, 2009	142.65	145.05	141.90	144.45
3243	NYSE	OCN	Thu, Aug 20, 2009	141.30	142.95	139.65	142.05
3242	NYSE	OCN	Wed, Aug 19, 2009	140.10	141.75	139.50	141.30
3241	NYSE	OCN	Tue, Aug 18, 2009	135.76	141.98	134.25	141.75
3240	NYSE	OCN	Mon, Aug 17, 2009	138.00	140.85	133.80	135.30
3239	NYSE	OCN	Fri, Aug 14, 2009	140.10	142.50	136.50	142.20
3238	NYSE	OCN	Thu, Aug 13, 2009	137.25	144.90	136.65	141.75
3237	NYSE	OCN	Wed, Aug 12, 2009	145.20	145.20	135.75	137.25
3236	NYSE	OCN	Tue, Aug 11, 2009	151.80	151.80	144.60	146.40
3235	NYSE	OCN	Mon, Aug 10, 2009	134.85	160.65	132.75	151.95
3234	NYSE	OCN	Fri, Aug 7, 2009	196.50	201.90	195.69	201.15
3233	NYSE	OCN	Thu, Aug 6, 2009	193.65	195.90	189.90	194.55
3232	NYSE	OCN	Wed, Aug 5, 2009	201.15	202.50	175.50	194.55
3231	NYSE	OCN	Tue, Aug 4, 2009	209.10	213.60	195.00	201.60
3230	NYSE	OCN	Mon, Aug 3, 2009	214.35	216.60	211.20	212.25
3229	NYSE	OCN	Fri, Jul 31, 2009	213.15	217.80	213.15	213.75
3228	NYSE	OCN	Thu, Jul 30, 2009	213.90	218.40	213.00	214.50
3227	NYSE	OCN	Wed, Jul 29, 2009	209.85	213.75	208.20	211.65
3226	NYSE	OCN	Tue, Jul 28, 2009	203.25	211.20	203.25	210.15
3225	NYSE	OCN	Mon, Jul 27, 2009	203.85	207.45	201.00	206.55
3224	NYSE	OCN	Fri, Jul 24, 2009	202.35	204.60	201.75	203.40
3223	NYSE	OCN	Thu, Jul 23, 2009	202.80	206.10	200.25	204.00
3222	NYSE	OCN	Wed, Jul 22, 2009	196.80	204.75	196.80	203.55
3221	NYSE	OCN	Tue, Jul 21, 2009	197.55	197.55	193.95	196.80
3220	NYSE	OCN	Mon, Jul 20, 2009	197.40	198.00	191.25	196.35
3219	NYSE	OCN	Fri, Jul 17, 2009	198.75	199.50	191.25	194.40
3218	NYSE	OCN	Thu, Jul 16, 2009	195.15	201.90	195.15	201.30
3217	NYSE	OCN	Wed, Jul 15, 2009	193.50	196.65	193.19	196.35
3216	NYSE	OCN	Tue, Jul 14, 2009	193.80	194.40	190.65	193.35
3215	NYSE	OCN	Mon, Jul 13, 2009	193.05	194.55	188.25	194.40
3214	NYSE	OCN	Fri, Jul 10, 2009	184.05	192.60	183.75	190.20
3213	NYSE	OCN	Thu, Jul 9, 2009	190.50	190.80	184.95	185.40
3212	NYSE	OCN	Wed, Jul 8, 2009	192.00	192.45	184.95	190.20
3211	NYSE	OCN	Tue, Jul 7, 2009	196.35	197.25	191.70	192.30
3210	NYSE	OCN	Mon, Jul 6, 2009	191.85	196.35	191.25	195.75
3209	NYSE	OCN	Thu, Jul 2, 2009	193.80	196.50	192.75	192.75
3208	NYSE	OCN	Wed, Jul 1, 2009	195.75	198.75	194.85	197.40
3207	NYSE	OCN	Tue, Jun 30, 2009	193.35	195.90	191.70	194.55
3206	NYSE	OCN	Mon, Jun 29, 2009	199.50	201.30	190.65	192.60
3205	NYSE	OCN	Fri, Jun 26, 2009	193.50	200.10	190.50	199.50
3204	NYSE	OCN	Thu, Jun 25, 2009	186.60	195.15	186.00	194.70
3203	NYSE	OCN	Wed, Jun 24, 2009	189.15	189.52	183.68	187.05
3202	NYSE	OCN	Tue, Jun 23, 2009	182.40	188.25	182.40	187.65
3201	NYSE	OCN	Mon, Jun 22, 2009	187.95	189.45	181.95	182.40
3200	NYSE	OCN	Fri, Jun 19, 2009	183.90	190.50	183.15	189.60
3199	NYSE	OCN	Thu, Jun 18, 2009	183.00	184.95	180.75	184.65
3198	NYSE	OCN	Wed, Jun 17, 2009	180.45	186.45	180.15	183.45
3197	NYSE	OCN	Tue, Jun 16, 2009	180.90	183.30	178.35	180.00
3196	NYSE	OCN	Mon, Jun 15, 2009	184.80	186.60	180.45	181.20
3195	NYSE	OCN	Fri, Jun 12, 2009	183.30	187.65	183.30	187.35
3194	NYSE	OCN	Thu, Jun 11, 2009	185.10	190.35	183.00	185.70
3193	NYSE	OCN	Wed, Jun 10, 2009	188.85	188.85	182.10	185.25
3192	NYSE	OCN	Tue, Jun 9, 2009	185.70	188.40	185.55	186.30
3191	NYSE	OCN	Mon, Jun 8, 2009	186.75	190.05	183.75	185.25
3190	NYSE	OCN	Fri, Jun 5, 2009	191.70	192.60	187.20	188.85
3189	NYSE	OCN	Thu, Jun 4, 2009	190.50	192.75	187.05	188.40
3188	NYSE	OCN	Wed, Jun 3, 2009	189.00	190.35	185.40	189.30
3187	NYSE	OCN	Tue, Jun 2, 2009	189.90	190.65	186.00	189.60
3186	NYSE	OCN	Mon, Jun 1, 2009	190.35	192.45	186.15	190.05
3185	NYSE	OCN	Fri, May 29, 2009	185.55	188.25	184.80	187.20
3184	NYSE	OCN	Thu, May 28, 2009	182.55	186.30	178.65	185.70
3183	NYSE	OCN	Wed, May 27, 2009	183.45	187.80	180.00	180.75
3182	NYSE	OCN	Tue, May 26, 2009	176.55	187.20	176.55	183.75
3181	NYSE	OCN	Fri, May 22, 2009	187.95	190.05	176.25	177.15
3180	NYSE	OCN	Thu, May 21, 2009	183.90	188.85	177.75	186.60
3179	NYSE	OCN	Wed, May 20, 2009	191.40	194.10	185.25	185.40
3178	NYSE	OCN	Tue, May 19, 2009	193.50	193.95	189.15	190.20
3177	NYSE	OCN	Mon, May 18, 2009	189.45	193.05	187.50	192.75
3176	NYSE	OCN	Fri, May 15, 2009	189.30	191.10	184.35	186.30
3175	NYSE	OCN	Thu, May 14, 2009	185.10	194.10	183.00	189.15
3174	NYSE	OCN	Wed, May 13, 2009	184.35	189.15	182.85	184.95
3173	NYSE	OCN	Tue, May 12, 2009	192.45	194.85	181.95	186.00
3172	NYSE	OCN	Mon, May 11, 2009	195.00	197.09	187.80	192.00
3171	NYSE	OCN	Fri, May 8, 2009	194.10	199.95	191.55	196.35
3170	NYSE	OCN	Thu, May 7, 2009	169.80	194.55	165.00	192.45
3169	NYSE	OCN	Wed, May 6, 2009	170.70	170.70	162.75	164.85
3168	NYSE	OCN	Tue, May 5, 2009	165.90	170.25	164.10	168.60
3167	NYSE	OCN	Mon, May 4, 2009	167.25	168.00	164.55	166.05
3166	NYSE	OCN	Fri, May 1, 2009	166.95	166.95	164.25	166.35
3165	NYSE	OCN	Thu, Apr 30, 2009	170.10	172.05	166.20	166.80
3164	NYSE	OCN	Wed, Apr 29, 2009	164.70	170.55	162.30	169.80
3163	NYSE	OCN	Tue, Apr 28, 2009	164.40	166.50	162.75	163.05
3162	NYSE	OCN	Mon, Apr 27, 2009	161.25	168.45	161.25	166.20
3161	NYSE	OCN	Fri, Apr 24, 2009	165.00	166.95	160.35	163.35
3160	NYSE	OCN	Thu, Apr 23, 2009	162.45	166.20	159.45	164.10
3159	NYSE	OCN	Wed, Apr 22, 2009	163.50	166.80	157.80	162.00
3158	NYSE	OCN	Tue, Apr 21, 2009	165.60	170.25	160.35	165.00
3157	NYSE	OCN	Mon, Apr 20, 2009	168.60	172.95	165.30	167.55
3156	NYSE	OCN	Fri, Apr 17, 2009	175.65	176.40	170.70	172.20
3155	NYSE	OCN	Thu, Apr 16, 2009	172.35	177.00	167.85	175.05
3154	NYSE	OCN	Wed, Apr 15, 2009	167.40	171.30	164.70	170.10
3153	NYSE	OCN	Tue, Apr 14, 2009	172.50	172.50	166.05	167.85
3152	NYSE	OCN	Mon, Apr 13, 2009	173.70	175.65	168.15	173.10
3151	NYSE	OCN	Thu, Apr 9, 2009	173.85	176.55	168.38	171.30
3150	NYSE	OCN	Wed, Apr 8, 2009	175.50	177.30	168.60	170.85
3149	NYSE	OCN	Tue, Apr 7, 2009	175.20	179.40	173.85	175.50
3148	NYSE	OCN	Mon, Apr 6, 2009	176.25	178.20	174.15	176.70
3147	NYSE	OCN	Fri, Apr 3, 2009	172.65	177.60	171.15	177.60
3146	NYSE	OCN	Thu, Apr 2, 2009	177.30	177.75	172.07	173.70
3145	NYSE	OCN	Wed, Apr 1, 2009	169.50	175.05	169.20	173.10
3144	NYSE	OCN	Tue, Mar 31, 2009	172.65	175.80	170.55	171.45
3143	NYSE	OCN	Mon, Mar 30, 2009	171.00	175.05	167.10	170.55
3142	NYSE	OCN	Fri, Mar 27, 2009	178.20	178.95	172.50	174.15
3141	NYSE	OCN	Thu, Mar 26, 2009	178.20	180.30	174.15	180.30
3140	NYSE	OCN	Wed, Mar 25, 2009	166.65	176.55	165.00	175.35
3139	NYSE	OCN	Tue, Mar 24, 2009	175.05	178.50	169.80	169.95
3138	NYSE	OCN	Mon, Mar 23, 2009	171.00	177.15	169.50	177.15
3137	NYSE	OCN	Fri, Mar 20, 2009	165.90	173.25	165.90	169.50
3136	NYSE	OCN	Thu, Mar 19, 2009	165.00	170.10	163.20	165.45
3135	NYSE	OCN	Wed, Mar 18, 2009	153.00	164.85	151.35	164.55
3134	NYSE	OCN	Tue, Mar 17, 2009	148.80	151.50	147.75	151.50
3133	NYSE	OCN	Mon, Mar 16, 2009	141.00	155.40	140.70	149.40
3132	NYSE	OCN	Fri, Mar 13, 2009	138.75	141.15	135.45	139.80
3131	NYSE	OCN	Thu, Mar 12, 2009	129.30	138.75	124.50	138.60
3130	NYSE	OCN	Wed, Mar 11, 2009	125.85	131.85	123.93	130.20
3129	NYSE	OCN	Tue, Mar 10, 2009	133.65	135.45	124.65	125.55
3128	NYSE	OCN	Mon, Mar 9, 2009	133.35	134.10	131.55	132.45
3127	NYSE	OCN	Fri, Mar 6, 2009	133.95	135.60	131.70	134.10
3126	NYSE	OCN	Thu, Mar 5, 2009	129.75	133.80	129.75	133.35
3125	NYSE	OCN	Wed, Mar 4, 2009	132.00	133.43	131.10	132.00
3124	NYSE	OCN	Tue, Mar 3, 2009	132.90	137.10	130.20	130.50
3123	NYSE	OCN	Mon, Mar 2, 2009	136.50	136.80	131.40	131.70
3122	NYSE	OCN	Fri, Feb 27, 2009	134.85	138.00	134.10	136.95
3121	NYSE	OCN	Thu, Feb 26, 2009	136.95	137.25	135.60	136.95
3120	NYSE	OCN	Wed, Feb 25, 2009	135.75	137.70	133.80	135.90
3119	NYSE	OCN	Tue, Feb 24, 2009	137.40	137.40	135.45	136.05
3118	NYSE	OCN	Mon, Feb 23, 2009	137.10	137.55	135.75	135.75
3117	NYSE	OCN	Fri, Feb 20, 2009	134.25	136.80	133.35	135.90
3116	NYSE	OCN	Thu, Feb 19, 2009	137.70	138.30	135.30	135.75
3115	NYSE	OCN	Wed, Feb 18, 2009	131.10	136.80	129.45	136.05
3114	NYSE	OCN	Tue, Feb 17, 2009	125.10	135.30	125.10	130.35
3113	NYSE	OCN	Fri, Feb 13, 2009	138.45	138.60	135.90	135.90
3112	NYSE	OCN	Thu, Feb 12, 2009	136.50	138.60	134.70	138.60
3111	NYSE	OCN	Wed, Feb 11, 2009	136.35	139.20	135.60	137.25
3110	NYSE	OCN	Tue, Feb 10, 2009	141.15	143.10	135.45	136.05
3109	NYSE	OCN	Mon, Feb 9, 2009	140.25	142.35	139.80	141.45
3108	NYSE	OCN	Fri, Feb 6, 2009	136.95	141.15	136.95	141.15
3107	NYSE	OCN	Thu, Feb 5, 2009	137.70	138.15	136.35	137.25
3106	NYSE	OCN	Wed, Feb 4, 2009	138.00	139.35	135.90	137.85
3105	NYSE	OCN	Tue, Feb 3, 2009	133.50	138.75	132.75	138.60
3104	NYSE	OCN	Mon, Feb 2, 2009	134.25	134.25	131.40	133.50
3103	NYSE	OCN	Fri, Jan 30, 2009	133.50	135.75	130.95	133.50
3102	NYSE	OCN	Thu, Jan 29, 2009	131.55	135.15	129.90	131.10
3101	NYSE	OCN	Wed, Jan 28, 2009	132.75	132.75	129.30	132.30
3100	NYSE	OCN	Tue, Jan 27, 2009	130.05	131.85	128.40	130.50
3099	NYSE	OCN	Mon, Jan 26, 2009	126.45	130.80	124.95	129.90
3098	NYSE	OCN	Fri, Jan 23, 2009	127.50	129.45	124.35	126.90
3097	NYSE	OCN	Thu, Jan 22, 2009	128.70	130.95	127.20	128.85
3096	NYSE	OCN	Wed, Jan 21, 2009	129.75	130.80	125.25	130.80
3095	NYSE	OCN	Tue, Jan 20, 2009	129.15	133.80	125.10	125.55
3094	NYSE	OCN	Fri, Jan 16, 2009	133.80	134.40	131.55	133.50
3093	NYSE	OCN	Thu, Jan 15, 2009	131.55	135.00	130.50	133.65
3092	NYSE	OCN	Wed, Jan 14, 2009	132.75	134.25	130.50	130.95
3091	NYSE	OCN	Tue, Jan 13, 2009	128.40	134.25	127.50	134.25
3090	NYSE	OCN	Mon, Jan 12, 2009	129.60	134.25	128.25	129.60
3089	NYSE	OCN	Fri, Jan 9, 2009	138.00	138.45	129.30	129.75
3088	NYSE	OCN	Thu, Jan 8, 2009	137.40	138.75	135.60	138.75
3087	NYSE	OCN	Wed, Jan 7, 2009	136.80	137.55	133.65	137.10
3086	NYSE	OCN	Tue, Jan 6, 2009	137.10	138.00	135.30	137.25
3085	NYSE	OCN	Mon, Jan 5, 2009	138.00	138.00	136.20	137.25
3084	NYSE	OCN	Fri, Jan 2, 2009	136.20	137.70	132.15	136.65
3083	NYSE	OCN	Wed, Dec 31, 2008	131.85	138.15	131.10	137.70
3082	NYSE	OCN	Tue, Dec 30, 2008	125.25	132.00	123.75	131.85
3081	NYSE	OCN	Mon, Dec 29, 2008	123.30	125.25	122.40	124.95
3080	NYSE	OCN	Fri, Dec 26, 2008	122.25	123.60	120.90	123.60
3079	NYSE	OCN	Wed, Dec 24, 2008	121.95	122.40	120.67	122.10
3078	NYSE	OCN	Tue, Dec 23, 2008	122.40	123.00	120.90	122.40
3077	NYSE	OCN	Mon, Dec 22, 2008	120.60	122.55	119.25	119.70
3076	NYSE	OCN	Fri, Dec 19, 2008	109.65	123.00	109.65	119.85
3075	NYSE	OCN	Thu, Dec 18, 2008	121.65	123.00	118.50	120.30
3074	NYSE	OCN	Wed, Dec 17, 2008	120.30	122.55	119.85	121.65
3073	NYSE	OCN	Tue, Dec 16, 2008	121.05	122.55	119.85	122.55
3072	NYSE	OCN	Mon, Dec 15, 2008	120.30	121.50	118.05	120.30
3071	NYSE	OCN	Fri, Dec 12, 2008	118.80	122.70	117.60	121.05
3070	NYSE	OCN	Thu, Dec 11, 2008	124.20	126.00	120.75	121.95
3069	NYSE	OCN	Wed, Dec 10, 2008	123.45	126.00	121.05	123.60
3068	NYSE	OCN	Tue, Dec 9, 2008	121.20	123.90	120.60	122.25
3067	NYSE	OCN	Mon, Dec 8, 2008	122.10	123.75	121.05	123.00
3066	NYSE	OCN	Fri, Dec 5, 2008	119.55	121.80	117.45	121.80
3065	NYSE	OCN	Thu, Dec 4, 2008	117.45	123.00	117.45	118.95
3064	NYSE	OCN	Wed, Dec 3, 2008	111.75	119.85	108.00	119.25
3063	NYSE	OCN	Tue, Dec 2, 2008	118.50	120.45	112.65	114.75
3062	NYSE	OCN	Mon, Dec 1, 2008	121.20	122.25	115.05	115.05
3061	NYSE	OCN	Fri, Nov 28, 2008	120.75	122.25	120.15	122.25
3060	NYSE	OCN	Wed, Nov 26, 2008	114.75	122.40	114.75	122.25
3059	NYSE	OCN	Tue, Nov 25, 2008	115.50	118.20	114.00	117.60
3058	NYSE	OCN	Mon, Nov 24, 2008	112.50	115.65	108.45	114.90
3057	NYSE	OCN	Fri, Nov 21, 2008	111.15	111.90	102.90	109.80
3056	NYSE	OCN	Thu, Nov 20, 2008	106.65	112.50	102.00	107.85
3055	NYSE	OCN	Wed, Nov 19, 2008	109.95	114.90	107.85	108.00
3054	NYSE	OCN	Tue, Nov 18, 2008	111.30	112.80	109.50	111.45
3053	NYSE	OCN	Mon, Nov 17, 2008	109.35	113.25	105.60	110.85
3052	NYSE	OCN	Fri, Nov 14, 2008	116.40	117.00	110.00	110.40
3051	NYSE	OCN	Thu, Nov 13, 2008	106.35	119.10	104.10	118.65
3050	NYSE	OCN	Wed, Nov 12, 2008	102.45	107.62	102.45	105.00
3049	NYSE	OCN	Tue, Nov 11, 2008	101.85	106.95	101.55	104.55
3048	NYSE	OCN	Mon, Nov 10, 2008	105.00	105.15	103.35	103.80
3047	NYSE	OCN	Fri, Nov 7, 2008	103.35	104.55	101.25	104.25
3046	NYSE	OCN	Thu, Nov 6, 2008	97.95	106.05	97.95	101.40
3045	NYSE	OCN	Wed, Nov 5, 2008	103.65	103.80	94.80	97.95
3044	NYSE	OCN	Tue, Nov 4, 2008	100.50	103.65	100.50	103.65
3043	NYSE	OCN	Mon, Nov 3, 2008	99.60	103.05	98.25	99.75
3042	NYSE	OCN	Fri, Oct 31, 2008	89.55	100.65	88.95	100.50
3041	NYSE	OCN	Thu, Oct 30, 2008	90.60	90.60	88.35	90.30
3040	NYSE	OCN	Wed, Oct 29, 2008	87.60	90.45	85.65	87.60
3039	NYSE	OCN	Tue, Oct 28, 2008	85.20	90.00	81.75	88.35
3038	NYSE	OCN	Mon, Oct 27, 2008	83.10	90.30	81.90	82.35
3037	NYSE	OCN	Fri, Oct 24, 2008	80.10	87.45	79.05	84.00
3036	NYSE	OCN	Thu, Oct 23, 2008	92.25	92.85	81.75	86.55
3035	NYSE	OCN	Wed, Oct 22, 2008	91.20	98.40	88.65	91.35
3034	NYSE	OCN	Tue, Oct 21, 2008	96.75	98.40	92.70	93.75
3033	NYSE	OCN	Mon, Oct 20, 2008	93.90	102.00	93.90	97.95
3032	NYSE	OCN	Fri, Oct 17, 2008	96.00	99.00	93.90	93.90
3031	NYSE	OCN	Thu, Oct 16, 2008	94.35	98.85	88.50	98.25
3030	NYSE	OCN	Wed, Oct 15, 2008	96.15	98.70	92.70	93.00
3029	NYSE	OCN	Tue, Oct 14, 2008	104.25	104.40	93.60	96.30
3028	NYSE	OCN	Mon, Oct 13, 2008	99.60	103.65	98.85	103.35
3027	NYSE	OCN	Fri, Oct 10, 2008	86.85	93.00	81.60	92.55
3026	NYSE	OCN	Thu, Oct 9, 2008	92.70	100.95	88.65	90.75
3025	NYSE	OCN	Wed, Oct 8, 2008	86.55	106.65	79.50	87.75
3024	NYSE	OCN	Tue, Oct 7, 2008	114.75	117.75	84.30	90.75
3023	NYSE	OCN	Mon, Oct 6, 2008	120.00	120.45	114.45	114.45
3022	NYSE	OCN	Fri, Oct 3, 2008	121.20	121.50	119.25	120.00
3021	NYSE	OCN	Thu, Oct 2, 2008	121.20	121.50	119.40	120.60
3020	NYSE	OCN	Wed, Oct 1, 2008	119.40	121.50	116.85	121.20
3019	NYSE	OCN	Tue, Sep 30, 2008	120.00	121.05	118.65	120.75
3018	NYSE	OCN	Mon, Sep 29, 2008	120.60	120.90	97.50	118.65
3017	NYSE	OCN	Fri, Sep 26, 2008	118.20	120.75	118.20	120.30
3016	NYSE	OCN	Thu, Sep 25, 2008	119.25	120.90	116.25	120.30
3015	NYSE	OCN	Wed, Sep 24, 2008	118.50	120.00	117.00	117.75
3014	NYSE	OCN	Tue, Sep 23, 2008	117.75	119.40	116.40	117.45
3013	NYSE	OCN	Mon, Sep 22, 2008	114.45	120.00	114.45	117.00
3012	NYSE	OCN	Fri, Sep 19, 2008	115.50	118.65	114.00	118.65
3011	NYSE	OCN	Thu, Sep 18, 2008	105.15	108.90	98.25	108.90
3010	NYSE	OCN	Wed, Sep 17, 2008	105.75	108.00	99.75	102.90
3009	NYSE	OCN	Tue, Sep 16, 2008	106.35	108.00	99.75	108.00
3008	NYSE	OCN	Mon, Sep 15, 2008	96.60	112.50	96.60	106.05
3007	NYSE	OCN	Fri, Sep 12, 2008	105.45	108.90	105.45	108.90
3006	NYSE	OCN	Thu, Sep 11, 2008	105.60	108.30	104.70	107.70
3005	NYSE	OCN	Wed, Sep 10, 2008	106.95	109.20	103.35	108.00
3004	NYSE	OCN	Tue, Sep 9, 2008	108.75	109.50	105.00	105.00
3003	NYSE	OCN	Mon, Sep 8, 2008	108.45	110.10	106.05	108.75
3002	NYSE	OCN	Fri, Sep 5, 2008	103.80	106.35	102.75	105.30
3001	NYSE	OCN	Thu, Sep 4, 2008	106.20	108.00	105.08	105.45
3000	NYSE	OCN	Wed, Sep 3, 2008	106.05	108.15	104.85	107.55
2999	NYSE	OCN	Tue, Sep 2, 2008	106.95	107.70	103.20	106.35
2998	NYSE	OCN	Fri, Aug 29, 2008	103.80	106.35	103.65	104.55
2997	NYSE	OCN	Thu, Aug 28, 2008	102.75	105.00	101.85	104.25
2996	NYSE	OCN	Wed, Aug 27, 2008	102.60	103.50	100.50	102.90
2995	NYSE	OCN	Tue, Aug 26, 2008	102.00	103.65	101.25	102.60
2994	NYSE	OCN	Mon, Aug 25, 2008	103.80	103.95	100.95	101.40
2993	NYSE	OCN	Fri, Aug 22, 2008	102.15	103.80	101.40	103.80
2992	NYSE	OCN	Thu, Aug 21, 2008	97.35	102.75	97.35	101.10
2991	NYSE	OCN	Wed, Aug 20, 2008	97.80	100.50	95.40	99.15
2990	NYSE	OCN	Tue, Aug 19, 2008	99.15	101.10	96.15	97.50
2989	NYSE	OCN	Mon, Aug 18, 2008	102.00	102.15	98.25	100.65
2988	NYSE	OCN	Fri, Aug 15, 2008	94.65	102.00	94.65	102.00
2987	NYSE	OCN	Thu, Aug 14, 2008	94.65	100.05	94.65	100.05
2986	NYSE	OCN	Wed, Aug 13, 2008	96.00	97.65	95.40	97.35
2985	NYSE	OCN	Tue, Aug 12, 2008	96.45	97.95	95.25	96.90
2984	NYSE	OCN	Mon, Aug 11, 2008	95.10	97.95	93.00	97.05
2983	NYSE	OCN	Fri, Aug 8, 2008	90.60	95.10	90.60	95.10
2982	NYSE	OCN	Thu, Aug 7, 2008	95.40	95.40	90.00	90.90
2981	NYSE	OCN	Wed, Aug 6, 2008	93.75	94.95	92.10	94.65
2980	NYSE	OCN	Tue, Aug 5, 2008	90.90	94.20	83.55	93.60
2979	NYSE	OCN	Mon, Aug 4, 2008	93.00	93.00	90.60	90.90
2978	NYSE	OCN	Fri, Aug 1, 2008	91.95	92.70	90.00	92.70
2977	NYSE	OCN	Thu, Jul 31, 2008	92.10	92.40	88.80	90.60
2976	NYSE	OCN	Wed, Jul 30, 2008	89.40	91.05	87.00	91.05
2975	NYSE	OCN	Tue, Jul 29, 2008	85.50	88.65	83.10	88.20
2974	NYSE	OCN	Mon, Jul 28, 2008	89.25	90.00	83.55	84.45
2973	NYSE	OCN	Fri, Jul 25, 2008	87.45	88.95	83.55	88.50
2972	NYSE	OCN	Thu, Jul 24, 2008	89.10	89.25	87.30	87.30
2971	NYSE	OCN	Wed, Jul 23, 2008	85.50	89.40	83.55	87.30
2970	NYSE	OCN	Tue, Jul 22, 2008	80.10	87.00	76.80	83.85
2969	NYSE	OCN	Mon, Jul 21, 2008	77.55	79.65	76.80	79.20
2968	NYSE	OCN	Fri, Jul 18, 2008	75.60	78.00	72.00	77.40
2967	NYSE	OCN	Thu, Jul 17, 2008	71.55	75.90	70.80	75.45
2966	NYSE	OCN	Wed, Jul 16, 2008	67.80	71.70	67.50	71.25
2965	NYSE	OCN	Tue, Jul 15, 2008	68.55	71.10	66.60	67.80
2964	NYSE	OCN	Mon, Jul 14, 2008	75.00	75.00	68.25	70.35
2963	NYSE	OCN	Fri, Jul 11, 2008	69.90	75.75	69.90	73.50
2962	NYSE	OCN	Thu, Jul 10, 2008	71.40	75.75	69.75	72.90
2961	NYSE	OCN	Wed, Jul 9, 2008	76.05	76.50	71.70	71.70
2960	NYSE	OCN	Tue, Jul 8, 2008	68.70	76.05	68.10	76.05
2959	NYSE	OCN	Mon, Jul 7, 2008	69.00	69.00	67.50	68.40
2958	NYSE	OCN	Thu, Jul 3, 2008	70.50	73.35	67.50	68.10
2957	NYSE	OCN	Wed, Jul 2, 2008	70.95	76.50	69.30	70.65
2956	NYSE	OCN	Tue, Jul 1, 2008	68.85	74.40	67.50	70.65
2955	NYSE	OCN	Mon, Jun 30, 2008	71.25	73.05	69.00	69.75
2954	NYSE	OCN	Fri, Jun 27, 2008	76.65	77.55	72.60	72.60
2953	NYSE	OCN	Thu, Jun 26, 2008	77.25	79.35	68.64	76.65
2952	NYSE	OCN	Wed, Jun 25, 2008	70.35	79.20	63.45	78.75
2951	NYSE	OCN	Tue, Jun 24, 2008	74.70	77.25	70.05	70.35
2950	NYSE	OCN	Mon, Jun 23, 2008	79.50	81.30	74.55	75.60
2949	NYSE	OCN	Fri, Jun 20, 2008	89.25	90.00	77.85	78.75
2948	NYSE	OCN	Thu, Jun 19, 2008	93.75	95.70	87.30	90.00
2947	NYSE	OCN	Wed, Jun 18, 2008	96.30	96.75	91.57	93.75
2946	NYSE	OCN	Tue, Jun 17, 2008	96.90	97.35	95.10	95.70
2945	NYSE	OCN	Mon, Jun 16, 2008	97.35	97.50	95.85	96.30
2944	NYSE	OCN	Fri, Jun 13, 2008	97.35	99.15	94.65	97.35
2943	NYSE	OCN	Thu, Jun 12, 2008	95.25	98.70	95.10	95.70
2942	NYSE	OCN	Wed, Jun 11, 2008	96.00	97.05	93.15	93.30
2941	NYSE	OCN	Tue, Jun 10, 2008	93.90	99.60	92.10	96.45
2940	NYSE	OCN	Mon, Jun 9, 2008	92.85	94.95	89.17	94.35
2939	NYSE	OCN	Fri, Jun 6, 2008	98.10	99.45	92.85	93.00
2938	NYSE	OCN	Thu, Jun 5, 2008	97.50	100.35	97.05	98.85
2937	NYSE	OCN	Wed, Jun 4, 2008	97.35	100.50	94.35	97.65
2936	NYSE	OCN	Tue, Jun 3, 2008	100.65	101.85	95.85	97.95
2935	NYSE	OCN	Mon, Jun 2, 2008	103.65	107.55	97.05	99.45
2934	NYSE	OCN	Fri, May 30, 2008	103.20	106.20	100.80	105.60
2933	NYSE	OCN	Thu, May 29, 2008	99.45	103.95	98.10	103.05
2932	NYSE	OCN	Wed, May 28, 2008	96.00	98.85	95.25	98.55
2931	NYSE	OCN	Tue, May 27, 2008	94.65	96.60	93.90	95.85
2930	NYSE	OCN	Fri, May 23, 2008	95.85	95.85	93.00	94.35
2929	NYSE	OCN	Thu, May 22, 2008	92.85	95.10	91.95	95.10
2928	NYSE	OCN	Wed, May 21, 2008	91.20	93.15	91.20	92.40
2927	NYSE	OCN	Tue, May 20, 2008	90.60	93.00	88.95	90.75
2926	NYSE	OCN	Mon, May 19, 2008	90.00	92.85	90.00	91.95
2925	NYSE	OCN	Fri, May 16, 2008	93.30	93.75	90.15	91.05
2924	NYSE	OCN	Thu, May 15, 2008	91.50	93.45	91.35	93.00
2923	NYSE	OCN	Wed, May 14, 2008	92.70	93.45	90.30	92.85
2922	NYSE	OCN	Tue, May 13, 2008	91.35	93.00	90.90	93.00
2921	NYSE	OCN	Mon, May 12, 2008	91.80	92.70	87.45	91.35
2920	NYSE	OCN	Fri, May 9, 2008	84.90	93.00	84.90	92.70
2919	NYSE	OCN	Thu, May 8, 2008	76.50	86.85	76.50	86.85
2918	NYSE	OCN	Wed, May 7, 2008	80.40	80.40	75.75	75.90
2917	NYSE	OCN	Tue, May 6, 2008	77.40	80.85	76.65	80.40
2916	NYSE	OCN	Mon, May 5, 2008	76.50	79.50	75.90	78.15
2915	NYSE	OCN	Fri, May 2, 2008	78.60	78.60	75.75	77.70
2914	NYSE	OCN	Thu, May 1, 2008	73.05	79.05	71.85	78.45
2913	NYSE	OCN	Wed, Apr 30, 2008	76.20	77.25	73.65	74.10
2912	NYSE	OCN	Tue, Apr 29, 2008	77.10	78.75	75.60	75.75
2911	NYSE	OCN	Mon, Apr 28, 2008	75.00	78.60	71.85	77.10
2910	NYSE	OCN	Fri, Apr 25, 2008	74.40	75.00	71.70	74.55
2909	NYSE	OCN	Thu, Apr 24, 2008	66.75	76.20	66.30	74.10
2908	NYSE	OCN	Wed, Apr 23, 2008	67.20	69.15	65.25	66.45
2907	NYSE	OCN	Tue, Apr 22, 2008	68.70	73.95	65.85	66.75
2906	NYSE	OCN	Mon, Apr 21, 2008	70.50	71.40	68.85	69.15
2905	NYSE	OCN	Fri, Apr 18, 2008	67.50	70.50	66.75	70.35
2904	NYSE	OCN	Thu, Apr 17, 2008	65.40	67.20	64.35	66.75
2903	NYSE	OCN	Wed, Apr 16, 2008	62.40	65.70	61.50	65.55
2902	NYSE	OCN	Tue, Apr 15, 2008	61.35	62.40	60.15	61.65
2901	NYSE	OCN	Mon, Apr 14, 2008	55.50	63.90	54.90	61.05
2900	NYSE	OCN	Fri, Apr 11, 2008	59.55	60.00	55.35	55.35
2899	NYSE	OCN	Thu, Apr 10, 2008	62.55	62.70	60.30	60.45
2898	NYSE	OCN	Wed, Apr 9, 2008	65.85	65.85	60.15	62.55
2897	NYSE	OCN	Tue, Apr 8, 2008	65.85	66.15	64.95	65.55
2896	NYSE	OCN	Mon, Apr 7, 2008	66.75	66.75	64.65	66.15
2895	NYSE	OCN	Fri, Apr 4, 2008	66.60	67.95	64.35	66.30
2894	NYSE	OCN	Thu, Apr 3, 2008	63.75	67.20	60.15	66.75
2893	NYSE	OCN	Wed, Apr 2, 2008	63.15	63.90	60.30	63.15
2892	NYSE	OCN	Tue, Apr 1, 2008	69.00	69.00	57.15	63.60
2891	NYSE	OCN	Mon, Mar 31, 2008	67.95	70.80	61.80	66.60
2890	NYSE	OCN	Fri, Mar 28, 2008	73.35	77.10	67.35	68.85
2889	NYSE	OCN	Thu, Mar 27, 2008	75.45	76.50	72.45	73.35
2888	NYSE	OCN	Wed, Mar 26, 2008	75.60	76.95	74.25	75.00
2887	NYSE	OCN	Tue, Mar 25, 2008	72.60	75.90	71.55	75.75
2886	NYSE	OCN	Mon, Mar 24, 2008	70.95	75.45	70.50	72.90
2885	NYSE	OCN	Thu, Mar 20, 2008	70.05	71.25	67.65	70.80
2884	NYSE	OCN	Wed, Mar 19, 2008	70.80	72.00	68.10	68.10
2883	NYSE	OCN	Tue, Mar 18, 2008	65.25	72.60	65.25	70.80
2882	NYSE	OCN	Mon, Mar 17, 2008	60.00	68.85	59.10	63.60
2881	NYSE	OCN	Fri, Mar 14, 2008	71.70	72.15	67.35	67.35
2880	NYSE	OCN	Thu, Mar 13, 2008	71.25	77.25	68.10	72.15
2879	NYSE	OCN	Wed, Mar 12, 2008	86.85	86.85	64.05	72.30
2878	NYSE	OCN	Tue, Mar 11, 2008	86.40	93.30	83.85	88.65
2877	NYSE	OCN	Mon, Mar 10, 2008	87.15	87.60	84.30	84.45
2876	NYSE	OCN	Fri, Mar 7, 2008	82.95	92.40	81.90	86.85
2875	NYSE	OCN	Thu, Mar 6, 2008	89.10	91.50	84.15	85.35
2874	NYSE	OCN	Wed, Mar 5, 2008	90.45	91.20	88.50	89.85
2873	NYSE	OCN	Tue, Mar 4, 2008	89.10	91.50	88.20	90.45
2872	NYSE	OCN	Mon, Mar 3, 2008	90.00	93.75	87.00	89.85
2871	NYSE	OCN	Fri, Feb 29, 2008	93.00	93.00	87.75	90.00
2870	NYSE	OCN	Thu, Feb 28, 2008	94.05	94.80	92.10	94.20
2869	NYSE	OCN	Wed, Feb 27, 2008	91.50	94.65	90.45	94.65
2868	NYSE	OCN	Tue, Feb 26, 2008	91.50	93.00	91.35	92.25
2867	NYSE	OCN	Mon, Feb 25, 2008	90.15	92.10	89.70	92.10
2866	NYSE	OCN	Fri, Feb 22, 2008	88.95	91.05	87.00	90.00
2865	NYSE	OCN	Thu, Feb 21, 2008	91.65	92.10	88.80	88.80
2864	NYSE	OCN	Wed, Feb 20, 2008	90.75	91.65	87.90	91.35
2863	NYSE	OCN	Tue, Feb 19, 2008	89.25	90.90	89.10	90.45
2862	NYSE	OCN	Fri, Feb 15, 2008	85.35	86.10	82.20	85.80
2861	NYSE	OCN	Thu, Feb 14, 2008	89.55	91.05	85.80	85.80
2860	NYSE	OCN	Wed, Feb 13, 2008	89.55	93.00	88.35	90.60
2859	NYSE	OCN	Tue, Feb 12, 2008	93.15	94.05	75.15	89.55
2858	NYSE	OCN	Mon, Feb 11, 2008	88.50	89.25	84.45	87.90
2857	NYSE	OCN	Fri, Feb 8, 2008	94.65	95.40	88.65	89.10
2856	NYSE	OCN	Thu, Feb 7, 2008	93.60	95.95	93.30	95.10
2855	NYSE	OCN	Wed, Feb 6, 2008	96.15	97.20	93.45	93.90
2854	NYSE	OCN	Tue, Feb 5, 2008	95.70	97.20	93.75	93.75
2853	NYSE	OCN	Mon, Feb 4, 2008	94.80	98.25	93.00	97.95
2852	NYSE	OCN	Fri, Feb 1, 2008	93.45	95.25	92.85	93.60
2851	NYSE	OCN	Thu, Jan 31, 2008	91.65	93.75	91.50	93.45
2850	NYSE	OCN	Wed, Jan 30, 2008	94.65	94.65	92.85	93.30
2849	NYSE	OCN	Tue, Jan 29, 2008	93.15	93.75	92.85	93.60
2848	NYSE	OCN	Mon, Jan 28, 2008	91.65	93.45	91.65	92.85
2847	NYSE	OCN	Fri, Jan 25, 2008	94.50	94.50	90.60	91.95
2846	NYSE	OCN	Thu, Jan 24, 2008	93.00	95.25	92.78	93.30
2845	NYSE	OCN	Wed, Jan 23, 2008	90.45	95.55	89.25	93.60
2844	NYSE	OCN	Tue, Jan 22, 2008	88.50	93.30	86.25	92.40
2843	NYSE	OCN	Fri, Jan 18, 2008	90.30	93.30	90.00	92.25
2842	NYSE	OCN	Thu, Jan 17, 2008	92.55	93.00	89.85	92.25
2841	NYSE	OCN	Wed, Jan 16, 2008	92.40	93.00	91.80	92.40
2840	NYSE	OCN	Tue, Jan 15, 2008	94.05	98.40	90.90	91.35
2839	NYSE	OCN	Mon, Jan 14, 2008	60.45	61.35	58.80	59.70
2838	NYSE	OCN	Fri, Jan 11, 2008	62.40	63.15	58.65	60.00
2837	NYSE	OCN	Thu, Jan 10, 2008	64.80	64.80	61.50	62.40
2836	NYSE	OCN	Wed, Jan 9, 2008	64.80	66.75	60.90	65.55
2835	NYSE	OCN	Tue, Jan 8, 2008	71.25	73.35	64.20	64.65
2834	NYSE	OCN	Mon, Jan 7, 2008	71.70	76.05	69.90	70.05
2833	NYSE	OCN	Fri, Jan 4, 2008	74.55	76.05	71.10	71.25
2832	NYSE	OCN	Thu, Jan 3, 2008	76.05	79.05	73.80	75.45
2831	NYSE	OCN	Wed, Jan 2, 2008	82.80	87.45	75.60	76.20
2830	NYSE	OCN	Mon, Dec 31, 2007	83.25	85.50	81.75	83.10
2829	NYSE	OCN	Fri, Dec 28, 2007	86.40	87.15	82.95	83.25
2828	NYSE	OCN	Thu, Dec 27, 2007	87.00	87.75	86.10	86.40
2827	NYSE	OCN	Wed, Dec 26, 2007	83.55	88.80	83.55	87.75
2826	NYSE	OCN	Mon, Dec 24, 2007	86.70	88.65	83.85	84.30
2825	NYSE	OCN	Fri, Dec 21, 2007	85.65	91.65	81.45	87.75
2824	NYSE	OCN	Thu, Dec 20, 2007	83.55	84.75	79.80	84.45
2823	NYSE	OCN	Wed, Dec 19, 2007	82.35	83.55	80.63	82.65
2822	NYSE	OCN	Tue, Dec 18, 2007	82.05	83.40	78.15	82.95
2821	NYSE	OCN	Mon, Dec 17, 2007	83.70	85.50	81.30	81.30
2820	NYSE	OCN	Fri, Dec 14, 2007	84.60	89.10	83.85	84.00
2819	NYSE	OCN	Thu, Dec 13, 2007	83.70	86.10	83.70	85.35
2818	NYSE	OCN	Wed, Dec 12, 2007	86.25	87.45	84.30	84.60
2817	NYSE	OCN	Tue, Dec 11, 2007	90.75	92.40	84.60	85.05
2816	NYSE	OCN	Mon, Dec 10, 2007	88.35	92.55	87.60	90.00
2815	NYSE	OCN	Fri, Dec 7, 2007	88.95	89.55	87.30	88.50
2814	NYSE	OCN	Thu, Dec 6, 2007	84.00	91.65	84.00	88.80
2813	NYSE	OCN	Wed, Dec 5, 2007	81.45	89.55	79.95	83.55
2812	NYSE	OCN	Tue, Dec 4, 2007	80.25	82.20	78.45	79.80
2811	NYSE	OCN	Mon, Dec 3, 2007	83.55	84.30	79.20	80.70
2810	NYSE	OCN	Fri, Nov 30, 2007	82.80	94.35	81.75	84.00
2809	NYSE	OCN	Thu, Nov 29, 2007	79.50	80.85	77.85	80.25
2808	NYSE	OCN	Wed, Nov 28, 2007	75.30	80.25	75.30	79.80
2807	NYSE	OCN	Tue, Nov 27, 2007	74.55	76.65	73.65	75.15
2806	NYSE	OCN	Mon, Nov 26, 2007	81.15	82.65	74.40	74.85
2805	NYSE	OCN	Fri, Nov 23, 2007	76.05	82.35	75.60	81.30
2804	NYSE	OCN	Wed, Nov 21, 2007	78.75	79.35	74.70	75.00
2803	NYSE	OCN	Tue, Nov 20, 2007	80.85	83.70	75.60	78.90
2802	NYSE	OCN	Mon, Nov 19, 2007	82.80	85.65	79.35	81.00
2801	NYSE	OCN	Fri, Nov 16, 2007	84.00	84.30	76.95	83.55
2800	NYSE	OCN	Thu, Nov 15, 2007	86.70	87.75	84.90	85.35
2799	NYSE	OCN	Wed, Nov 14, 2007	87.45	87.90	84.90	87.30
2798	NYSE	OCN	Tue, Nov 13, 2007	85.95	87.90	84.45	87.15
2797	NYSE	OCN	Mon, Nov 12, 2007	83.25	86.55	81.45	85.20
2796	NYSE	OCN	Fri, Nov 9, 2007	87.30	87.30	84.15	85.20
2795	NYSE	OCN	Thu, Nov 8, 2007	86.55	89.25	84.30	87.15
2794	NYSE	OCN	Wed, Nov 7, 2007	93.90	95.85	85.80	85.80
2793	NYSE	OCN	Tue, Nov 6, 2007	99.00	99.00	94.50	95.10
2792	NYSE	OCN	Mon, Nov 5, 2007	101.55	102.15	97.65	98.10
2791	NYSE	OCN	Fri, Nov 2, 2007	105.45	105.60	102.75	103.20
2790	NYSE	OCN	Thu, Nov 1, 2007	110.55	112.20	103.05	104.70
2789	NYSE	OCN	Wed, Oct 31, 2007	120.00	121.80	107.70	111.90
2788	NYSE	OCN	Tue, Oct 30, 2007	123.15	125.85	120.00	121.20
2787	NYSE	OCN	Mon, Oct 29, 2007	125.70	125.70	123.60	124.20
2786	NYSE	OCN	Fri, Oct 26, 2007	125.40	128.55	124.05	124.65
2785	NYSE	OCN	Thu, Oct 25, 2007	126.60	127.80	122.85	124.35
2784	NYSE	OCN	Wed, Oct 24, 2007	129.75	130.80	125.25	126.00
2783	NYSE	OCN	Tue, Oct 23, 2007	129.90	132.00	128.40	130.50
2782	NYSE	OCN	Mon, Oct 22, 2007	132.75	132.90	128.55	129.60
2781	NYSE	OCN	Fri, Oct 19, 2007	141.00	142.50	132.45	133.65
2780	NYSE	OCN	Thu, Oct 18, 2007	145.05	148.20	141.00	141.90
2779	NYSE	OCN	Wed, Oct 17, 2007	148.20	150.00	144.60	145.80
2778	NYSE	OCN	Tue, Oct 16, 2007	147.30	148.80	145.20	147.00
2777	NYSE	OCN	Mon, Oct 15, 2007	154.65	154.65	147.30	148.05
2776	NYSE	OCN	Fri, Oct 12, 2007	153.90	156.60	153.00	154.20
2775	NYSE	OCN	Thu, Oct 11, 2007	158.25	159.15	153.90	154.35
2774	NYSE	OCN	Wed, Oct 10, 2007	158.40	158.85	156.75	157.80
2773	NYSE	OCN	Tue, Oct 9, 2007	161.85	173.55	157.20	158.10
2772	NYSE	OCN	Mon, Oct 8, 2007	156.45	159.30	154.95	158.85
2771	NYSE	OCN	Fri, Oct 5, 2007	154.20	157.65	153.15	157.50
2770	NYSE	OCN	Thu, Oct 4, 2007	154.05	154.05	151.80	153.90
2769	NYSE	OCN	Wed, Oct 3, 2007	150.75	153.90	150.15	153.90
2768	NYSE	OCN	Tue, Oct 2, 2007	148.35	151.80	146.55	151.80
2767	NYSE	OCN	Mon, Oct 1, 2007	142.35	148.50	141.30	147.90
2766	NYSE	OCN	Fri, Sep 28, 2007	145.05	145.50	141.00	141.45
2765	NYSE	OCN	Thu, Sep 27, 2007	145.50	147.15	144.15	145.35
2764	NYSE	OCN	Wed, Sep 26, 2007	142.65	146.10	141.00	144.75
2763	NYSE	OCN	Tue, Sep 25, 2007	141.90	144.00	140.85	142.05
2762	NYSE	OCN	Mon, Sep 24, 2007	148.95	149.85	142.35	143.10
2761	NYSE	OCN	Fri, Sep 21, 2007	147.00	149.70	145.95	149.25
2760	NYSE	OCN	Thu, Sep 20, 2007	148.50	149.10	144.30	145.80
2759	NYSE	OCN	Wed, Sep 19, 2007	143.10	149.10	143.10	148.65
2758	NYSE	OCN	Tue, Sep 18, 2007	138.90	143.10	137.10	142.80
2757	NYSE	OCN	Mon, Sep 17, 2007	141.15	142.05	138.30	138.75
2756	NYSE	OCN	Fri, Sep 14, 2007	135.00	143.10	134.55	141.90
2755	NYSE	OCN	Thu, Sep 13, 2007	137.70	138.45	135.45	135.45
2754	NYSE	OCN	Wed, Sep 12, 2007	139.95	141.15	136.35	137.40
2753	NYSE	OCN	Tue, Sep 11, 2007	139.05	143.40	137.55	140.70
2752	NYSE	OCN	Mon, Sep 10, 2007	140.10	140.55	134.55	138.15
2751	NYSE	OCN	Fri, Sep 7, 2007	137.70	141.00	136.95	139.50
2750	NYSE	OCN	Thu, Sep 6, 2007	141.30	142.35	136.65	138.75
2749	NYSE	OCN	Wed, Sep 5, 2007	139.65	142.50	139.35	141.15
2748	NYSE	OCN	Tue, Sep 4, 2007	139.80	142.05	138.60	140.10
2747	NYSE	OCN	Fri, Aug 31, 2007	137.55	143.10	137.55	140.70
2746	NYSE	OCN	Thu, Aug 30, 2007	138.90	139.50	133.65	134.55
2745	NYSE	OCN	Wed, Aug 29, 2007	142.05	142.65	138.30	139.95
2744	NYSE	OCN	Tue, Aug 28, 2007	140.40	142.65	138.75	141.60
2743	NYSE	OCN	Mon, Aug 27, 2007	139.50	142.35	138.75	141.00
2742	NYSE	OCN	Fri, Aug 24, 2007	135.90	140.55	134.55	140.40
2741	NYSE	OCN	Thu, Aug 23, 2007	139.35	139.65	135.15	135.60
2740	NYSE	OCN	Wed, Aug 22, 2007	133.35	142.50	133.20	138.45
2739	NYSE	OCN	Tue, Aug 21, 2007	129.90	133.20	128.25	132.45
2738	NYSE	OCN	Mon, Aug 20, 2007	134.40	137.70	130.50	130.65
2737	NYSE	OCN	Fri, Aug 17, 2007	128.85	136.50	128.85	133.50
2736	NYSE	OCN	Thu, Aug 16, 2007	116.55	128.85	115.65	128.85
2735	NYSE	OCN	Wed, Aug 15, 2007	118.80	125.85	116.55	117.30
2734	NYSE	OCN	Tue, Aug 14, 2007	126.00	126.90	116.40	118.65
2733	NYSE	OCN	Mon, Aug 13, 2007	136.05	141.30	123.75	124.95
2732	NYSE	OCN	Fri, Aug 10, 2007	115.50	135.75	113.10	135.00
2731	NYSE	OCN	Thu, Aug 9, 2007	134.70	134.85	112.50	116.25
2730	NYSE	OCN	Wed, Aug 8, 2007	138.15	142.05	131.55	136.05
2729	NYSE	OCN	Tue, Aug 7, 2007	139.95	141.44	130.80	137.10
2728	NYSE	OCN	Mon, Aug 6, 2007	127.50	144.00	127.50	140.70
2727	NYSE	OCN	Fri, Aug 3, 2007	150.00	150.75	135.90	136.65
2726	NYSE	OCN	Thu, Aug 2, 2007	160.50	163.35	147.75	149.85
2725	NYSE	OCN	Wed, Aug 1, 2007	161.40	164.25	157.65	160.35
2724	NYSE	OCN	Tue, Jul 31, 2007	165.30	171.00	155.40	162.60
2723	NYSE	OCN	Mon, Jul 30, 2007	158.85	162.45	154.80	159.45
2722	NYSE	OCN	Fri, Jul 27, 2007	162.00	170.10	158.55	159.15
2721	NYSE	OCN	Thu, Jul 26, 2007	163.50	165.00	157.80	162.90
2720	NYSE	OCN	Wed, Jul 25, 2007	173.25	175.50	164.40	167.25
2719	NYSE	OCN	Tue, Jul 24, 2007	179.85	179.85	174.00	174.15
2718	NYSE	OCN	Mon, Jul 23, 2007	185.85	187.35	180.90	181.05
2717	NYSE	OCN	Fri, Jul 20, 2007	181.65	187.35	180.60	187.35
2716	NYSE	OCN	Thu, Jul 19, 2007	183.15	183.15	179.70	182.25
2715	NYSE	OCN	Wed, Jul 18, 2007	184.65	187.05	180.75	181.80
2714	NYSE	OCN	Tue, Jul 17, 2007	190.35	190.95	186.45	186.45
2713	NYSE	OCN	Mon, Jul 16, 2007	189.00	193.05	189.00	190.20
2712	NYSE	OCN	Fri, Jul 13, 2007	190.20	192.15	189.00	190.05
2711	NYSE	OCN	Thu, Jul 12, 2007	187.50	190.65	185.55	190.65
2710	NYSE	OCN	Wed, Jul 11, 2007	185.10	186.60	184.50	186.00
2709	NYSE	OCN	Tue, Jul 10, 2007	186.00	188.10	185.85	186.00
2708	NYSE	OCN	Mon, Jul 9, 2007	187.05	188.70	183.75	187.95
2707	NYSE	OCN	Fri, Jul 6, 2007	188.40	189.00	186.15	187.05
2706	NYSE	OCN	Thu, Jul 5, 2007	189.15	190.20	188.40	188.70
2705	NYSE	OCN	Tue, Jul 3, 2007	190.20	190.80	189.00	190.20
2704	NYSE	OCN	Mon, Jul 2, 2007	193.50	196.50	190.35	190.80
2703	NYSE	OCN	Fri, Jun 29, 2007	204.60	205.65	199.20	199.95
2702	NYSE	OCN	Thu, Jun 28, 2007	205.35	208.80	202.35	204.00
2701	NYSE	OCN	Wed, Jun 27, 2007	200.85	205.50	200.25	205.20
2700	NYSE	OCN	Tue, Jun 26, 2007	202.05	204.60	200.55	200.85
2699	NYSE	OCN	Mon, Jun 25, 2007	201.15	208.35	198.75	201.75
2698	NYSE	OCN	Fri, Jun 22, 2007	210.60	210.60	198.75	201.90
2697	NYSE	OCN	Thu, Jun 21, 2007	203.85	205.35	202.65	203.40
2696	NYSE	OCN	Wed, Jun 20, 2007	207.45	209.85	204.00	204.15
2695	NYSE	OCN	Tue, Jun 19, 2007	207.45	210.15	206.10	207.60
2694	NYSE	OCN	Mon, Jun 18, 2007	212.40	213.15	208.80	208.95
2693	NYSE	OCN	Fri, Jun 15, 2007	213.00	214.05	211.50	212.55
2692	NYSE	OCN	Thu, Jun 14, 2007	210.15	211.95	209.10	210.00
2691	NYSE	OCN	Wed, Jun 13, 2007	210.15	211.95	208.50	210.45
2690	NYSE	OCN	Tue, Jun 12, 2007	209.25	211.50	207.75	209.25
2689	NYSE	OCN	Mon, Jun 11, 2007	209.25	211.20	206.10	210.30
2688	NYSE	OCN	Fri, Jun 8, 2007	204.90	210.60	203.55	209.55
2687	NYSE	OCN	Thu, Jun 7, 2007	207.00	216.15	202.95	205.65
2686	NYSE	OCN	Wed, Jun 6, 2007	212.55	212.55	208.20	208.35
2685	NYSE	OCN	Tue, Jun 5, 2007	212.25	216.00	212.10	214.20
2684	NYSE	OCN	Mon, Jun 4, 2007	212.25	214.05	212.25	213.45
2683	NYSE	OCN	Fri, Jun 1, 2007	213.45	214.05	211.80	213.75
2682	NYSE	OCN	Thu, May 31, 2007	211.95	213.30	210.45	212.40
2681	NYSE	OCN	Wed, May 30, 2007	207.90	212.70	203.85	211.35
2680	NYSE	OCN	Tue, May 29, 2007	209.55	212.40	208.65	210.60
2679	NYSE	OCN	Fri, May 25, 2007	207.90	211.80	207.90	210.30
2678	NYSE	OCN	Thu, May 24, 2007	214.05	216.60	206.10	207.60
2677	NYSE	OCN	Wed, May 23, 2007	213.15	215.70	209.70	214.95
2676	NYSE	OCN	Tue, May 22, 2007	210.15	214.80	207.15	213.15
2675	NYSE	OCN	Mon, May 21, 2007	206.25	212.85	206.25	211.20
2674	NYSE	OCN	Fri, May 18, 2007	209.40	209.55	206.40	207.00
2673	NYSE	OCN	Thu, May 17, 2007	210.75	212.25	208.65	209.40
2672	NYSE	OCN	Wed, May 16, 2007	208.50	211.05	206.10	211.05
2671	NYSE	OCN	Tue, May 15, 2007	209.70	214.05	208.20	208.50
2670	NYSE	OCN	Mon, May 14, 2007	214.35	214.80	209.25	209.85
2669	NYSE	OCN	Fri, May 11, 2007	210.60	214.80	209.70	214.35
2668	NYSE	OCN	Thu, May 10, 2007	214.80	214.80	208.95	209.10
2667	NYSE	OCN	Wed, May 9, 2007	213.00	215.25	211.65	214.65
2666	NYSE	OCN	Tue, May 8, 2007	213.15	214.50	210.45	214.50
2665	NYSE	OCN	Mon, May 7, 2007	213.75	214.65	213.60	213.75
2664	NYSE	OCN	Fri, May 4, 2007	214.50	214.50	211.05	213.30
2663	NYSE	OCN	Thu, May 3, 2007	214.80	215.25	212.55	214.50
2662	NYSE	OCN	Wed, May 2, 2007	213.45	216.45	213.30	214.05
2661	NYSE	OCN	Tue, May 1, 2007	214.35	214.50	209.25	213.75
2660	NYSE	OCN	Mon, Apr 30, 2007	217.05	219.15	213.90	213.90
2659	NYSE	OCN	Fri, Apr 27, 2007	214.20	217.95	211.80	217.80
2658	NYSE	OCN	Thu, Apr 26, 2007	213.15	217.50	212.70	214.20
2657	NYSE	OCN	Wed, Apr 25, 2007	210.00	214.50	208.35	214.50
2656	NYSE	OCN	Tue, Apr 24, 2007	210.30	211.50	206.25	209.10
2655	NYSE	OCN	Mon, Apr 23, 2007	210.30	213.00	208.80	209.85
2654	NYSE	OCN	Fri, Apr 20, 2007	212.70	212.70	209.70	211.20
2653	NYSE	OCN	Thu, Apr 19, 2007	208.65	211.20	206.55	210.75
2652	NYSE	OCN	Wed, Apr 18, 2007	208.50	211.20	208.50	209.25
2651	NYSE	OCN	Tue, Apr 17, 2007	207.60	211.35	206.25	210.30
2650	NYSE	OCN	Mon, Apr 16, 2007	205.35	208.05	204.30	207.60
2649	NYSE	OCN	Fri, Apr 13, 2007	202.50	205.50	200.85	204.00
2648	NYSE	OCN	Thu, Apr 12, 2007	190.20	192.45	188.85	192.00
2647	NYSE	OCN	Wed, Apr 11, 2007	191.55	193.20	190.35	191.25
2646	NYSE	OCN	Tue, Apr 10, 2007	191.70	194.25	191.25	192.15
2645	NYSE	OCN	Mon, Apr 9, 2007	192.60	193.35	190.80	192.90
2644	NYSE	OCN	Thu, Apr 5, 2007	195.15	196.05	192.45	192.75
2643	NYSE	OCN	Wed, Apr 4, 2007	197.40	197.85	193.35	195.90
2642	NYSE	OCN	Tue, Apr 3, 2007	193.50	198.15	192.75	197.85
2641	NYSE	OCN	Mon, Apr 2, 2007	192.90	194.10	189.90	192.75
2640	NYSE	OCN	Fri, Mar 30, 2007	190.50	193.35	189.75	193.05
2639	NYSE	OCN	Thu, Mar 29, 2007	190.50	190.80	187.65	189.90
2638	NYSE	OCN	Wed, Mar 28, 2007	190.20	191.70	187.95	189.45
2637	NYSE	OCN	Tue, Mar 27, 2007	192.00	193.05	189.30	191.25
2636	NYSE	OCN	Mon, Mar 26, 2007	190.80	193.95	189.75	192.90
2635	NYSE	OCN	Fri, Mar 23, 2007	189.00	191.55	187.50	191.40
2634	NYSE	OCN	Thu, Mar 22, 2007	189.00	189.75	187.35	189.60
2633	NYSE	OCN	Wed, Mar 21, 2007	183.90	188.55	183.00	188.40
2632	NYSE	OCN	Tue, Mar 20, 2007	178.80	184.20	178.80	184.05
2631	NYSE	OCN	Mon, Mar 19, 2007	184.35	185.70	179.10	180.75
2630	NYSE	OCN	Fri, Mar 16, 2007	176.10	184.80	176.10	183.60
2629	NYSE	OCN	Thu, Mar 15, 2007	160.50	175.95	160.50	175.80
2628	NYSE	OCN	Wed, Mar 14, 2007	160.95	162.60	154.65	159.90
2627	NYSE	OCN	Tue, Mar 13, 2007	169.05	169.05	160.65	162.75
2626	NYSE	OCN	Mon, Mar 12, 2007	171.60	174.15	168.75	171.00
2625	NYSE	OCN	Fri, Mar 9, 2007	179.10	180.90	171.90	172.65
2624	NYSE	OCN	Thu, Mar 8, 2007	176.10	182.25	174.15	177.30
2623	NYSE	OCN	Wed, Mar 7, 2007	175.50	175.95	169.05	174.75
2622	NYSE	OCN	Tue, Mar 6, 2007	167.55	176.10	167.55	175.35
2621	NYSE	OCN	Mon, Mar 5, 2007	171.30	176.10	160.65	165.45
2620	NYSE	OCN	Fri, Mar 2, 2007	179.85	180.30	173.40	173.55
2619	NYSE	OCN	Thu, Mar 1, 2007	170.70	180.90	169.50	180.30
2618	NYSE	OCN	Wed, Feb 28, 2007	177.75	178.80	174.00	174.45
2617	NYSE	OCN	Tue, Feb 27, 2007	180.30	182.10	175.05	178.65
2616	NYSE	OCN	Mon, Feb 26, 2007	187.80	188.55	183.15	183.75
2615	NYSE	OCN	Fri, Feb 23, 2007	189.75	190.65	187.50	188.10
2614	NYSE	OCN	Thu, Feb 22, 2007	191.10	196.80	190.05	190.35
2613	NYSE	OCN	Wed, Feb 21, 2007	190.20	192.00	189.15	191.55
2612	NYSE	OCN	Tue, Feb 20, 2007	191.25	193.50	189.45	191.70
2611	NYSE	OCN	Fri, Feb 16, 2007	193.20	193.35	190.50	192.75
2610	NYSE	OCN	Thu, Feb 15, 2007	194.25	198.15	192.45	193.20
2609	NYSE	OCN	Wed, Feb 14, 2007	190.50	195.75	188.40	194.25
2608	NYSE	OCN	Tue, Feb 13, 2007	191.25	191.85	189.60	190.50
2607	NYSE	OCN	Mon, Feb 12, 2007	192.30	192.90	190.50	191.25
2606	NYSE	OCN	Fri, Feb 9, 2007	197.10	197.55	192.00	192.75
2605	NYSE	OCN	Thu, Feb 8, 2007	202.50	202.50	193.20	197.85
2604	NYSE	OCN	Wed, Feb 7, 2007	201.30	204.90	195.90	203.25
2603	NYSE	OCN	Tue, Feb 6, 2007	201.00	203.85	200.55	201.90
2602	NYSE	OCN	Mon, Feb 5, 2007	206.55	206.70	200.25	201.00
2601	NYSE	OCN	Fri, Feb 2, 2007	213.90	213.90	207.30	208.35
2600	NYSE	OCN	Thu, Feb 1, 2007	211.50	215.85	211.50	213.90
2599	NYSE	OCN	Wed, Jan 31, 2007	208.50	213.90	205.05	211.20
2598	NYSE	OCN	Tue, Jan 30, 2007	206.55	213.75	205.65	208.50
2597	NYSE	OCN	Mon, Jan 29, 2007	214.50	216.15	201.15	206.55
2596	NYSE	OCN	Fri, Jan 26, 2007	247.80	247.80	211.05	213.90
2595	NYSE	OCN	Thu, Jan 25, 2007	251.25	253.35	247.50	248.25
2594	NYSE	OCN	Wed, Jan 24, 2007	250.20	251.40	248.25	250.35
2593	NYSE	OCN	Tue, Jan 23, 2007	245.10	249.45	245.10	249.45
2592	NYSE	OCN	Mon, Jan 22, 2007	247.20	247.20	242.25	245.85
2591	NYSE	OCN	Fri, Jan 19, 2007	247.50	248.25	246.00	246.60
2590	NYSE	OCN	Thu, Jan 18, 2007	249.60	250.65	243.90	247.50
2589	NYSE	OCN	Wed, Jan 17, 2007	250.05	252.90	247.65	249.60
2588	NYSE	OCN	Tue, Jan 16, 2007	253.80	254.25	249.30	250.65
2587	NYSE	OCN	Fri, Jan 12, 2007	246.75	251.25	246.00	250.80
2586	NYSE	OCN	Thu, Jan 11, 2007	240.30	246.30	240.30	246.30
2585	NYSE	OCN	Wed, Jan 10, 2007	238.05	240.75	237.15	240.15
2584	NYSE	OCN	Tue, Jan 9, 2007	237.90	240.90	237.00	239.25
2583	NYSE	OCN	Mon, Jan 8, 2007	237.00	237.90	233.55	237.00
2582	NYSE	OCN	Fri, Jan 5, 2007	235.95	238.20	232.95	235.50
2581	NYSE	OCN	Thu, Jan 4, 2007	235.50	236.85	231.00	236.55
2580	NYSE	OCN	Wed, Jan 3, 2007	238.50	240.75	230.85	235.20
2579	NYSE	OCN	Fri, Dec 29, 2006	240.30	241.05	237.30	237.90
2578	NYSE	OCN	Thu, Dec 28, 2006	241.65	242.10	240.45	240.75
2577	NYSE	OCN	Wed, Dec 27, 2006	238.50	241.50	238.20	241.50
2576	NYSE	OCN	Tue, Dec 26, 2006	235.80	238.50	235.65	238.35
2575	NYSE	OCN	Fri, Dec 22, 2006	235.05	237.00	233.10	235.50
2574	NYSE	OCN	Thu, Dec 21, 2006	234.15	236.40	233.10	235.35
2573	NYSE	OCN	Wed, Dec 20, 2006	229.65	234.30	229.20	233.55
2572	NYSE	OCN	Tue, Dec 19, 2006	231.00	233.10	225.00	229.65
2571	NYSE	OCN	Mon, Dec 18, 2006	232.20	234.45	231.15	232.35
2570	NYSE	OCN	Fri, Dec 15, 2006	232.80	233.85	231.00	232.05
2569	NYSE	OCN	Thu, Dec 14, 2006	228.15	234.00	228.15	232.35
2568	NYSE	OCN	Wed, Dec 13, 2006	228.00	229.65	226.20	228.75
2567	NYSE	OCN	Tue, Dec 12, 2006	229.95	230.55	225.00	225.90
2566	NYSE	OCN	Mon, Dec 11, 2006	228.00	232.35	227.25	229.95
2565	NYSE	OCN	Fri, Dec 8, 2006	227.40	229.20	225.90	226.80
2564	NYSE	OCN	Thu, Dec 7, 2006	232.95	233.10	228.15	228.45
2563	NYSE	OCN	Wed, Dec 6, 2006	231.45	233.25	231.00	232.20
2562	NYSE	OCN	Tue, Dec 5, 2006	232.05	233.85	230.85	231.75
2561	NYSE	OCN	Mon, Dec 4, 2006	225.75	232.50	225.60	230.70
2560	NYSE	OCN	Fri, Dec 1, 2006	225.75	226.20	221.70	224.25
2559	NYSE	OCN	Thu, Nov 30, 2006	228.30	229.50	225.75	225.75
2558	NYSE	OCN	Wed, Nov 29, 2006	226.05	231.30	226.05	228.60
2557	NYSE	OCN	Tue, Nov 28, 2006	227.25	230.40	224.70	226.05
2556	NYSE	OCN	Mon, Nov 27, 2006	232.35	233.55	226.80	227.25
2555	NYSE	OCN	Fri, Nov 24, 2006	232.20	233.40	231.60	232.65
2554	NYSE	OCN	Wed, Nov 22, 2006	232.65	234.45	228.15	234.30
2553	NYSE	OCN	Tue, Nov 21, 2006	237.00	238.20	231.60	233.55
2552	NYSE	OCN	Mon, Nov 20, 2006	238.50	238.50	234.15	236.70
2551	NYSE	OCN	Fri, Nov 17, 2006	234.60	238.50	234.60	238.35
2550	NYSE	OCN	Thu, Nov 16, 2006	235.80	237.00	233.25	234.60
2549	NYSE	OCN	Wed, Nov 15, 2006	235.20	237.00	233.70	235.80
2548	NYSE	OCN	Tue, Nov 14, 2006	233.85	235.50	231.00	235.50
2547	NYSE	OCN	Mon, Nov 13, 2006	234.15	234.75	231.75	233.55
2546	NYSE	OCN	Fri, Nov 10, 2006	230.55	234.00	229.50	233.85
2545	NYSE	OCN	Thu, Nov 9, 2006	234.00	234.75	229.50	230.55
2544	NYSE	OCN	Wed, Nov 8, 2006	232.65	235.35	230.55	234.00
2543	NYSE	OCN	Tue, Nov 7, 2006	232.50	234.30	230.85	233.85
2542	NYSE	OCN	Mon, Nov 6, 2006	230.55	232.50	229.05	232.35
2541	NYSE	OCN	Fri, Nov 3, 2006	228.00	232.35	227.70	228.60
2540	NYSE	OCN	Thu, Nov 2, 2006	225.75	229.65	221.70	228.45
2539	NYSE	OCN	Wed, Nov 1, 2006	235.50	235.50	226.35	226.95
2538	NYSE	OCN	Tue, Oct 31, 2006	236.25	238.65	234.30	234.75
2537	NYSE	OCN	Mon, Oct 30, 2006	240.00	240.60	234.00	236.25
2536	NYSE	OCN	Fri, Oct 27, 2006	240.45	242.70	238.05	240.00
2535	NYSE	OCN	Thu, Oct 26, 2006	238.95	241.50	235.35	241.50
2534	NYSE	OCN	Wed, Oct 25, 2006	233.55	238.95	232.65	237.90
2533	NYSE	OCN	Tue, Oct 24, 2006	233.25	235.50	233.10	233.55
2532	NYSE	OCN	Mon, Oct 23, 2006	232.95	235.20	230.55	234.90
2531	NYSE	OCN	Fri, Oct 20, 2006	233.40	234.75	232.20	233.40
2530	NYSE	OCN	Thu, Oct 19, 2006	232.95	234.30	231.75	232.20
2529	NYSE	OCN	Wed, Oct 18, 2006	232.50	234.00	231.90	233.70
2528	NYSE	OCN	Tue, Oct 17, 2006	232.50	232.50	228.75	231.75
2527	NYSE	OCN	Mon, Oct 16, 2006	231.00	232.50	229.95	231.60
2526	NYSE	OCN	Fri, Oct 13, 2006	227.25	231.00	226.65	230.55
2525	NYSE	OCN	Thu, Oct 12, 2006	224.85	228.75	224.85	228.30
2524	NYSE	OCN	Wed, Oct 11, 2006	223.20	226.20	221.25	223.35
2523	NYSE	OCN	Tue, Oct 10, 2006	223.50	226.35	223.05	223.20
2522	NYSE	OCN	Mon, Oct 9, 2006	223.65	225.30	221.25	222.75
2521	NYSE	OCN	Fri, Oct 6, 2006	222.75	225.15	221.25	223.50
2520	NYSE	OCN	Thu, Oct 5, 2006	223.35	225.30	222.30	222.60
2519	NYSE	OCN	Wed, Oct 4, 2006	224.40	226.35	223.05	223.50
2518	NYSE	OCN	Tue, Oct 3, 2006	223.80	225.60	221.40	224.40
2517	NYSE	OCN	Mon, Oct 2, 2006	223.80	226.50	222.15	224.85
2516	NYSE	OCN	Fri, Sep 29, 2006	221.40	225.90	221.40	223.50
2515	NYSE	OCN	Thu, Sep 28, 2006	224.25	225.00	219.15	221.25
2514	NYSE	OCN	Wed, Sep 27, 2006	225.75	226.05	221.40	222.90
2513	NYSE	OCN	Tue, Sep 26, 2006	222.75	225.90	221.85	225.90
2512	NYSE	OCN	Mon, Sep 25, 2006	218.10	222.75	215.70	221.25
2511	NYSE	OCN	Fri, Sep 22, 2006	226.20	226.65	211.80	218.10
2510	NYSE	OCN	Thu, Sep 21, 2006	241.05	241.20	226.50	227.40
2509	NYSE	OCN	Wed, Sep 20, 2006	236.40	241.05	236.40	240.75
2508	NYSE	OCN	Tue, Sep 19, 2006	229.95	238.65	227.40	234.00
2507	NYSE	OCN	Mon, Sep 18, 2006	236.55	237.00	227.25	230.10
2506	NYSE	OCN	Fri, Sep 15, 2006	234.75	237.00	233.55	236.25
2505	NYSE	OCN	Thu, Sep 14, 2006	233.85	234.60	227.70	233.55
2504	NYSE	OCN	Wed, Sep 13, 2006	230.70	235.20	229.50	233.85
2503	NYSE	OCN	Tue, Sep 12, 2006	229.05	232.05	229.05	229.50
2502	NYSE	OCN	Mon, Sep 11, 2006	229.50	232.35	225.30	228.00
2501	NYSE	OCN	Fri, Sep 8, 2006	222.90	231.90	222.90	231.60
2500	NYSE	OCN	Thu, Sep 7, 2006	225.00	226.50	222.00	222.90
2499	NYSE	OCN	Wed, Sep 6, 2006	226.50	228.00	222.00	226.35
2498	NYSE	OCN	Tue, Sep 5, 2006	238.50	242.10	230.25	233.55
2497	NYSE	OCN	Fri, Sep 1, 2006	221.55	226.20	221.55	224.70
2496	NYSE	OCN	Thu, Aug 31, 2006	225.15	226.35	220.65	221.25
2495	NYSE	OCN	Wed, Aug 30, 2006	216.30	226.20	210.15	225.45
2494	NYSE	OCN	Tue, Aug 29, 2006	240.75	240.90	210.90	217.65
2493	NYSE	OCN	Mon, Aug 28, 2006	240.90	245.25	240.15	242.25
2492	NYSE	OCN	Fri, Aug 25, 2006	243.00	244.50	238.80	240.75
2491	NYSE	OCN	Thu, Aug 24, 2006	237.75	244.20	236.70	242.55
2490	NYSE	OCN	Wed, Aug 23, 2006	239.10	239.85	235.50	236.70
2489	NYSE	OCN	Tue, Aug 22, 2006	231.90	240.00	231.00	239.10
2488	NYSE	OCN	Mon, Aug 21, 2006	235.20	235.20	232.20	233.85
2487	NYSE	OCN	Fri, Aug 18, 2006	233.25	238.05	231.15	234.45
2486	NYSE	OCN	Thu, Aug 17, 2006	234.00	235.65	231.60	231.90
2485	NYSE	OCN	Wed, Aug 16, 2006	234.45	235.35	229.20	232.80
2484	NYSE	OCN	Tue, Aug 15, 2006	228.75	235.65	227.85	234.45
2483	NYSE	OCN	Mon, Aug 14, 2006	227.10	229.50	225.00	226.80
2482	NYSE	OCN	Fri, Aug 11, 2006	225.00	228.15	223.50	224.70
2481	NYSE	OCN	Thu, Aug 10, 2006	220.35	225.60	219.15	225.00
2480	NYSE	OCN	Wed, Aug 9, 2006	218.40	222.75	217.80	220.20
2479	NYSE	OCN	Tue, Aug 8, 2006	214.95	220.35	214.50	217.20
2478	NYSE	OCN	Mon, Aug 7, 2006	213.45	216.75	210.00	214.35
2477	NYSE	OCN	Fri, Aug 4, 2006	217.50	221.25	211.80	213.00
2476	NYSE	OCN	Thu, Aug 3, 2006	205.95	220.50	205.20	217.65
2475	NYSE	OCN	Wed, Aug 2, 2006	208.50	209.85	205.80	205.80
2474	NYSE	OCN	Tue, Aug 1, 2006	208.80	208.95	205.20	207.30
2473	NYSE	OCN	Mon, Jul 31, 2006	210.00	210.00	206.85	208.20
2472	NYSE	OCN	Fri, Jul 28, 2006	202.65	210.00	202.05	209.25
2471	NYSE	OCN	Thu, Jul 27, 2006	205.80	208.95	198.00	199.05
2470	NYSE	OCN	Wed, Jul 26, 2006	203.40	205.35	200.70	204.30
2469	NYSE	OCN	Tue, Jul 25, 2006	200.25	203.70	198.15	203.25
2468	NYSE	OCN	Mon, Jul 24, 2006	195.00	200.25	195.00	200.25
2467	NYSE	OCN	Fri, Jul 21, 2006	196.95	196.95	191.10	193.65
2466	NYSE	OCN	Thu, Jul 20, 2006	197.55	198.75	195.15	196.95
2465	NYSE	OCN	Wed, Jul 19, 2006	195.30	200.25	194.40	197.40
2464	NYSE	OCN	Tue, Jul 18, 2006	194.25	195.30	192.15	195.30
2463	NYSE	OCN	Mon, Jul 17, 2006	189.00	192.30	186.00	191.10
2462	NYSE	OCN	Fri, Jul 14, 2006	185.10	190.20	184.50	189.45
2461	NYSE	OCN	Thu, Jul 13, 2006	190.20	191.25	188.40	188.40
2460	NYSE	OCN	Wed, Jul 12, 2006	194.10	194.55	190.35	190.95
2459	NYSE	OCN	Tue, Jul 11, 2006	192.15	194.10	190.95	193.65
2458	NYSE	OCN	Mon, Jul 10, 2006	192.30	194.85	191.25	192.15
2457	NYSE	OCN	Fri, Jul 7, 2006	192.45	194.25	191.25	192.00
2456	NYSE	OCN	Thu, Jul 6, 2006	190.65	194.85	190.50	193.65
2455	NYSE	OCN	Wed, Jul 5, 2006	193.65	193.95	188.85	188.85
2454	NYSE	OCN	Mon, Jul 3, 2006	190.65	194.25	189.90	193.50
2453	NYSE	OCN	Fri, Jun 30, 2006	194.25	194.70	189.30	190.65
2452	NYSE	OCN	Thu, Jun 29, 2006	190.80	195.00	189.75	192.00
2451	NYSE	OCN	Wed, Jun 28, 2006	193.20	194.10	189.15	190.20
2450	NYSE	OCN	Tue, Jun 27, 2006	196.65	198.30	191.25	192.45
2449	NYSE	OCN	Mon, Jun 26, 2006	190.05	196.20	190.05	196.05
2448	NYSE	OCN	Fri, Jun 23, 2006	192.45	194.10	189.45	190.05
2447	NYSE	OCN	Thu, Jun 22, 2006	192.15	194.40	191.25	192.30
2446	NYSE	OCN	Wed, Jun 21, 2006	188.25	194.85	187.65	192.00
2445	NYSE	OCN	Tue, Jun 20, 2006	192.15	192.75	187.50	188.40
2444	NYSE	OCN	Mon, Jun 19, 2006	198.00	198.15	191.70	192.45
2443	NYSE	OCN	Fri, Jun 16, 2006	198.60	198.90	190.50	196.05
2442	NYSE	OCN	Thu, Jun 15, 2006	189.00	198.90	187.65	198.45
2441	NYSE	OCN	Wed, Jun 14, 2006	188.85	189.00	186.75	188.10
2440	NYSE	OCN	Tue, Jun 13, 2006	183.15	189.00	181.50	188.55
2439	NYSE	OCN	Mon, Jun 12, 2006	187.50	187.50	182.25	182.25
2438	NYSE	OCN	Fri, Jun 9, 2006	189.00	191.25	185.85	186.00
2437	NYSE	OCN	Thu, Jun 8, 2006	187.50	189.75	184.20	189.00
2436	NYSE	OCN	Wed, Jun 7, 2006	189.15	191.25	186.45	186.60
2435	NYSE	OCN	Tue, Jun 6, 2006	188.25	197.25	184.50	187.65
2434	NYSE	OCN	Mon, Jun 5, 2006	179.55	183.00	178.65	181.50
2433	NYSE	OCN	Fri, Jun 2, 2006	176.85	179.55	176.85	178.80
2432	NYSE	OCN	Thu, Jun 1, 2006	170.55	177.15	170.55	176.25
2431	NYSE	OCN	Wed, May 31, 2006	168.00	171.30	168.00	170.10
2430	NYSE	OCN	Tue, May 30, 2006	166.80	171.75	166.65	166.95
2429	NYSE	OCN	Fri, May 26, 2006	171.15	172.20	166.35	166.50
2428	NYSE	OCN	Thu, May 25, 2006	164.10	170.10	164.10	170.10
2427	NYSE	OCN	Wed, May 24, 2006	163.35	163.95	159.00	163.35
2426	NYSE	OCN	Tue, May 23, 2006	166.50	168.45	162.00	163.35
2425	NYSE	OCN	Mon, May 22, 2006	166.95	168.90	164.10	165.75
2424	NYSE	OCN	Fri, May 19, 2006	168.00	171.00	166.20	167.55
2423	NYSE	OCN	Thu, May 18, 2006	169.50	171.45	167.25	168.00
2422	NYSE	OCN	Wed, May 17, 2006	171.30	171.90	168.90	169.50
2421	NYSE	OCN	Tue, May 16, 2006	172.35	175.05	171.00	171.30
2420	NYSE	OCN	Mon, May 15, 2006	169.35	173.70	168.90	172.50
2419	NYSE	OCN	Fri, May 12, 2006	172.95	175.35	170.25	170.25
2418	NYSE	OCN	Thu, May 11, 2006	172.65	175.20	172.50	173.55
2417	NYSE	OCN	Wed, May 10, 2006	172.80	175.05	172.05	172.65
2416	NYSE	OCN	Tue, May 9, 2006	173.40	174.60	172.20	172.80
2415	NYSE	OCN	Mon, May 8, 2006	171.75	174.15	171.00	173.40
2414	NYSE	OCN	Fri, May 5, 2006	168.30	173.40	168.30	170.85
2413	NYSE	OCN	Thu, May 4, 2006	166.50	168.75	165.75	167.70
2412	NYSE	OCN	Wed, May 3, 2006	165.15	166.95	163.50	166.50
2411	NYSE	OCN	Tue, May 2, 2006	165.45	166.20	164.40	165.60
2410	NYSE	OCN	Mon, May 1, 2006	166.50	168.00	163.50	165.15
2409	NYSE	OCN	Fri, Apr 28, 2006	167.40	168.15	163.95	165.75
2408	NYSE	OCN	Thu, Apr 27, 2006	165.30	173.25	163.50	167.40
2407	NYSE	OCN	Wed, Apr 26, 2006	162.30	164.10	162.00	163.80
2406	NYSE	OCN	Tue, Apr 25, 2006	162.60	162.75	159.75	162.00
2405	NYSE	OCN	Mon, Apr 24, 2006	161.25	162.90	160.80	162.45
2404	NYSE	OCN	Fri, Apr 21, 2006	162.15	162.30	159.45	161.25
2403	NYSE	OCN	Thu, Apr 20, 2006	161.55	162.00	159.75	162.00
2402	NYSE	OCN	Wed, Apr 19, 2006	160.35	161.55	159.75	161.55
2401	NYSE	OCN	Tue, Apr 18, 2006	159.15	160.50	158.70	160.05
2400	NYSE	OCN	Mon, Apr 17, 2006	158.25	159.45	155.10	158.70
2399	NYSE	OCN	Thu, Apr 13, 2006	156.60	158.55	156.45	158.10
2398	NYSE	OCN	Wed, Apr 12, 2006	157.35	157.65	155.85	157.05
2397	NYSE	OCN	Tue, Apr 11, 2006	156.00	157.50	156.00	157.35
2396	NYSE	OCN	Mon, Apr 10, 2006	156.60	156.75	154.35	156.00
2395	NYSE	OCN	Fri, Apr 7, 2006	154.65	156.75	154.35	156.45
2394	NYSE	OCN	Thu, Apr 6, 2006	153.90	154.50	153.00	154.20
2393	NYSE	OCN	Wed, Apr 5, 2006	150.30	153.90	150.00	153.90
2392	NYSE	OCN	Tue, Apr 4, 2006	150.45	151.05	146.40	149.25
2391	NYSE	OCN	Mon, Apr 3, 2006	153.45	153.45	149.10	150.45
2390	NYSE	OCN	Fri, Mar 31, 2006	152.85	153.30	152.10	153.30
2389	NYSE	OCN	Thu, Mar 30, 2006	152.55	153.00	151.95	152.25
2388	NYSE	OCN	Wed, Mar 29, 2006	159.00	159.00	151.50	152.10
2387	NYSE	OCN	Tue, Mar 28, 2006	151.50	152.40	150.60	151.50
2386	NYSE	OCN	Mon, Mar 27, 2006	150.60	151.05	149.40	151.05
2385	NYSE	OCN	Fri, Mar 24, 2006	150.00	150.60	148.50	150.60
2384	NYSE	OCN	Thu, Mar 23, 2006	146.55	150.15	145.65	149.70
2383	NYSE	OCN	Wed, Mar 22, 2006	143.85	145.50	142.65	145.50
2382	NYSE	OCN	Tue, Mar 21, 2006	146.40	147.00	143.10	143.70
2381	NYSE	OCN	Mon, Mar 20, 2006	146.85	147.75	145.05	145.65
2380	NYSE	OCN	Fri, Mar 17, 2006	148.95	148.95	145.50	146.85
2379	NYSE	OCN	Thu, Mar 16, 2006	149.55	149.70	147.00	148.05
2378	NYSE	OCN	Wed, Mar 15, 2006	149.55	149.85	148.05	149.25
2377	NYSE	OCN	Tue, Mar 14, 2006	148.65	150.00	147.45	149.40
2376	NYSE	OCN	Mon, Mar 13, 2006	148.50	149.55	147.30	148.05
2375	NYSE	OCN	Fri, Mar 10, 2006	147.60	147.60	146.25	147.60
2374	NYSE	OCN	Thu, Mar 9, 2006	144.75	147.00	144.30	146.70
2373	NYSE	OCN	Wed, Mar 8, 2006	144.30	146.25	142.95	144.00
2372	NYSE	OCN	Tue, Mar 7, 2006	145.65	146.25	142.80	144.00
2371	NYSE	OCN	Mon, Mar 6, 2006	147.90	147.90	145.05	145.65
2370	NYSE	OCN	Fri, Mar 3, 2006	147.60	149.70	147.30	147.60
2369	NYSE	OCN	Thu, Mar 2, 2006	147.00	148.95	147.00	147.60
2368	NYSE	OCN	Wed, Mar 1, 2006	147.60	148.80	146.70	147.00
2367	NYSE	OCN	Tue, Feb 28, 2006	149.10	149.55	146.25	147.30
2366	NYSE	OCN	Mon, Feb 27, 2006	149.55	150.00	148.65	149.70
2365	NYSE	OCN	Fri, Feb 24, 2006	149.10	150.00	148.20	150.00
2364	NYSE	OCN	Thu, Feb 23, 2006	147.90	150.00	147.75	149.25
2363	NYSE	OCN	Wed, Feb 22, 2006	149.55	149.85	148.50	148.50
2362	NYSE	OCN	Tue, Feb 21, 2006	149.10	150.00	148.20	149.40
2361	NYSE	OCN	Fri, Feb 17, 2006	149.85	149.85	148.80	149.25
2360	NYSE	OCN	Thu, Feb 16, 2006	149.85	150.00	149.55	149.85
2359	NYSE	OCN	Wed, Feb 15, 2006	149.25	150.00	148.65	149.85
2358	NYSE	OCN	Tue, Feb 14, 2006	149.40	150.00	148.35	149.25
2357	NYSE	OCN	Mon, Feb 13, 2006	149.25	149.70	147.90	149.10
2356	NYSE	OCN	Fri, Feb 10, 2006	149.25	149.85	146.85	149.25
2355	NYSE	OCN	Thu, Feb 9, 2006	148.20	150.00	148.05	149.40
2354	NYSE	OCN	Wed, Feb 8, 2006	148.95	149.70	147.75	148.35
2353	NYSE	OCN	Tue, Feb 7, 2006	150.00	150.60	148.05	148.20
2352	NYSE	OCN	Mon, Feb 6, 2006	148.50	150.45	147.15	150.45
2351	NYSE	OCN	Fri, Feb 3, 2006	149.10	150.00	147.30	148.50
2350	NYSE	OCN	Thu, Feb 2, 2006	150.60	150.75	147.30	149.70
2349	NYSE	OCN	Wed, Feb 1, 2006	151.50	152.25	150.15	150.75
2348	NYSE	OCN	Tue, Jan 31, 2006	152.10	152.10	150.00	151.05
2347	NYSE	OCN	Mon, Jan 30, 2006	151.35	152.10	150.75	152.10
2346	NYSE	OCN	Fri, Jan 27, 2006	148.80	151.35	148.80	151.05
2345	NYSE	OCN	Thu, Jan 26, 2006	144.75	148.35	144.75	148.35
2344	NYSE	OCN	Wed, Jan 25, 2006	144.15	144.15	142.65	143.55
2343	NYSE	OCN	Tue, Jan 24, 2006	142.20	144.00	141.90	144.00
2342	NYSE	OCN	Mon, Jan 23, 2006	141.45	142.05	141.30	141.60
2341	NYSE	OCN	Fri, Jan 20, 2006	142.50	142.50	140.55	140.85
2340	NYSE	OCN	Thu, Jan 19, 2006	141.30	141.60	140.70	141.15
2339	NYSE	OCN	Wed, Jan 18, 2006	141.00	141.45	140.40	140.85
2338	NYSE	OCN	Tue, Jan 17, 2006	139.05	141.15	138.90	140.85
2337	NYSE	OCN	Fri, Jan 13, 2006	139.35	139.95	138.90	139.05
2336	NYSE	OCN	Thu, Jan 12, 2006	136.20	139.65	135.90	138.90
2335	NYSE	OCN	Wed, Jan 11, 2006	134.25	136.20	132.45	136.20
2334	NYSE	OCN	Tue, Jan 10, 2006	133.50	134.40	133.35	134.25
2333	NYSE	OCN	Mon, Jan 9, 2006	132.45	134.10	132.30	134.10
2332	NYSE	OCN	Fri, Jan 6, 2006	138.15	138.15	130.95	132.15
2331	NYSE	OCN	Thu, Jan 5, 2006	131.25	131.85	130.35	131.70
2330	NYSE	OCN	Wed, Jan 4, 2006	130.05	131.40	129.30	131.40
2329	NYSE	OCN	Tue, Jan 3, 2006	131.10	131.10	127.65	129.75
2328	NYSE	OCN	Fri, Dec 30, 2005	130.35	131.55	129.75	130.50
2327	NYSE	OCN	Thu, Dec 29, 2005	130.35	131.25	130.05	131.10
2326	NYSE	OCN	Wed, Dec 28, 2005	130.05	131.25	130.05	130.05
2325	NYSE	OCN	Tue, Dec 27, 2005	131.70	132.15	130.05	130.05
2324	NYSE	OCN	Fri, Dec 23, 2005	130.35	131.70	130.35	131.40
2323	NYSE	OCN	Thu, Dec 22, 2005	128.40	130.80	128.40	130.35
2322	NYSE	OCN	Wed, Dec 21, 2005	128.40	129.45	127.80	128.40
2321	NYSE	OCN	Tue, Dec 20, 2005	128.25	129.00	127.65	128.25
2320	NYSE	OCN	Mon, Dec 19, 2005	128.70	129.00	127.05	128.85
2319	NYSE	OCN	Fri, Dec 16, 2005	129.60	130.05	127.65	128.70
2318	NYSE	OCN	Thu, Dec 15, 2005	129.75	129.75	128.85	129.60
2317	NYSE	OCN	Wed, Dec 14, 2005	129.30	129.90	129.00	129.60
2316	NYSE	OCN	Tue, Dec 13, 2005	129.90	130.05	128.55	129.15
2315	NYSE	OCN	Mon, Dec 12, 2005	129.75	130.35	128.85	129.90
2314	NYSE	OCN	Fri, Dec 9, 2005	129.75	130.20	128.85	129.30
2313	NYSE	OCN	Thu, Dec 8, 2005	130.20	130.50	129.00	129.45
2312	NYSE	OCN	Wed, Dec 7, 2005	129.60	130.65	129.30	130.20
2311	NYSE	OCN	Tue, Dec 6, 2005	129.30	130.50	128.85	129.30
2310	NYSE	OCN	Mon, Dec 5, 2005	129.90	129.90	127.35	128.85
2309	NYSE	OCN	Fri, Dec 2, 2005	129.45	130.05	128.55	129.90
2308	NYSE	OCN	Thu, Dec 1, 2005	127.50	129.75	126.00	129.30
2307	NYSE	OCN	Wed, Nov 30, 2005	128.40	128.55	125.55	126.60
2306	NYSE	OCN	Tue, Nov 29, 2005	128.85	129.00	127.20	128.40
2305	NYSE	OCN	Mon, Nov 28, 2005	130.35	130.50	127.95	128.40
2304	NYSE	OCN	Fri, Nov 25, 2005	130.05	130.50	129.30	130.05
2303	NYSE	OCN	Wed, Nov 23, 2005	129.00	130.50	129.00	130.50
2302	NYSE	OCN	Tue, Nov 22, 2005	130.05	130.20	127.50	129.00
2301	NYSE	OCN	Mon, Nov 21, 2005	128.85	130.50	128.10	130.05
2300	NYSE	OCN	Fri, Nov 18, 2005	129.15	129.60	127.65	129.15
2299	NYSE	OCN	Thu, Nov 17, 2005	127.50	128.55	126.90	128.40
2298	NYSE	OCN	Wed, Nov 16, 2005	126.60	127.50	124.65	127.35
2297	NYSE	OCN	Tue, Nov 15, 2005	126.15	127.50	125.55	126.60
2296	NYSE	OCN	Mon, Nov 14, 2005	126.00	126.60	125.25	126.15
2295	NYSE	OCN	Fri, Nov 11, 2005	126.15	127.20	126.15	126.75
2294	NYSE	OCN	Thu, Nov 10, 2005	126.15	127.20	122.70	126.45
2293	NYSE	OCN	Wed, Nov 9, 2005	127.05	127.20	125.70	126.00
2292	NYSE	OCN	Tue, Nov 8, 2005	125.40	126.90	124.50	126.30
2291	NYSE	OCN	Mon, Nov 7, 2005	124.95	126.90	124.95	126.45
2290	NYSE	OCN	Fri, Nov 4, 2005	121.05	124.20	121.05	124.20
2289	NYSE	OCN	Thu, Nov 3, 2005	122.25	123.60	121.05	121.05
2288	NYSE	OCN	Wed, Nov 2, 2005	116.70	122.25	116.10	122.25
2287	NYSE	OCN	Tue, Nov 1, 2005	116.55	117.30	115.20	116.40
2286	NYSE	OCN	Mon, Oct 31, 2005	114.15	116.55	114.00	116.55
2285	NYSE	OCN	Fri, Oct 28, 2005	110.55	114.00	110.55	113.85
2284	NYSE	OCN	Thu, Oct 27, 2005	110.10	110.40	109.05	110.10
2283	NYSE	OCN	Wed, Oct 26, 2005	110.25	112.05	109.65	109.95
2282	NYSE	OCN	Tue, Oct 25, 2005	109.05	110.85	108.75	110.85
2281	NYSE	OCN	Mon, Oct 24, 2005	111.00	112.95	109.50	109.50
2280	NYSE	OCN	Fri, Oct 21, 2005	110.85	112.20	109.50	111.00
2279	NYSE	OCN	Thu, Oct 20, 2005	111.00	112.65	108.90	110.70
2278	NYSE	OCN	Wed, Oct 19, 2005	106.05	111.00	106.05	111.00
2277	NYSE	OCN	Tue, Oct 18, 2005	105.75	106.50	103.80	106.50
2276	NYSE	OCN	Mon, Oct 17, 2005	103.80	105.45	103.65	105.45
2275	NYSE	OCN	Fri, Oct 14, 2005	104.10	104.10	102.75	103.80
2274	NYSE	OCN	Thu, Oct 13, 2005	103.95	104.70	102.30	103.20
2273	NYSE	OCN	Wed, Oct 12, 2005	105.15	105.90	104.25	104.55
2272	NYSE	OCN	Tue, Oct 11, 2005	106.65	108.00	105.30	105.75
2271	NYSE	OCN	Mon, Oct 10, 2005	109.20	109.20	103.50	106.20
2270	NYSE	OCN	Fri, Oct 7, 2005	103.95	105.60	102.90	104.10
2269	NYSE	OCN	Thu, Oct 6, 2005	105.60	106.20	103.20	103.35
2268	NYSE	OCN	Wed, Oct 5, 2005	104.55	105.15	104.25	105.00
2267	NYSE	OCN	Tue, Oct 4, 2005	105.75	106.35	104.55	105.15
2266	NYSE	OCN	Mon, Oct 3, 2005	104.55	105.75	103.65	105.75
2265	NYSE	OCN	Fri, Sep 30, 2005	105.15	105.75	102.00	104.10
2264	NYSE	OCN	Thu, Sep 29, 2005	104.55	105.45	103.80	105.15
2263	NYSE	OCN	Wed, Sep 28, 2005	104.40	104.55	102.60	104.40
2262	NYSE	OCN	Tue, Sep 27, 2005	106.20	106.65	101.70	103.95
2261	NYSE	OCN	Mon, Sep 26, 2005	106.35	107.55	105.75	106.20
2260	NYSE	OCN	Fri, Sep 23, 2005	105.75	106.20	105.60	106.05
2259	NYSE	OCN	Thu, Sep 22, 2005	105.75	106.65	105.15	105.75
2258	NYSE	OCN	Wed, Sep 21, 2005	107.70	107.85	105.90	105.90
2257	NYSE	OCN	Tue, Sep 20, 2005	109.20	111.30	107.70	108.30
2256	NYSE	OCN	Mon, Sep 19, 2005	110.25	110.25	108.30	108.75
2255	NYSE	OCN	Fri, Sep 16, 2005	106.95	110.10	106.50	109.80
2254	NYSE	OCN	Thu, Sep 15, 2005	104.25	106.05	103.80	105.75
2253	NYSE	OCN	Wed, Sep 14, 2005	104.55	105.45	103.35	104.10
2252	NYSE	OCN	Tue, Sep 13, 2005	104.25	105.45	103.20	104.40
2251	NYSE	OCN	Mon, Sep 12, 2005	105.90	105.90	104.85	104.85
2250	NYSE	OCN	Fri, Sep 9, 2005	106.20	106.65	105.75	105.90
2249	NYSE	OCN	Thu, Sep 8, 2005	106.50	106.95	105.75	106.35
2248	NYSE	OCN	Wed, Sep 7, 2005	105.75	107.10	105.30	107.10
2247	NYSE	OCN	Tue, Sep 6, 2005	105.15	105.75	104.40	105.75
2246	NYSE	OCN	Fri, Sep 2, 2005	103.80	106.20	103.80	104.85
2245	NYSE	OCN	Thu, Sep 1, 2005	103.05	105.45	102.60	103.80
2244	NYSE	OCN	Wed, Aug 31, 2005	101.70	103.50	101.10	103.05
2243	NYSE	OCN	Tue, Aug 30, 2005	102.60	102.60	100.05	101.70
2242	NYSE	OCN	Mon, Aug 29, 2005	100.35	103.05	100.05	102.90
2241	NYSE	OCN	Fri, Aug 26, 2005	102.75	103.35	100.20	100.20
2240	NYSE	OCN	Thu, Aug 25, 2005	101.70	103.95	101.10	102.75
2239	NYSE	OCN	Wed, Aug 24, 2005	102.00	103.80	101.25	101.40
2238	NYSE	OCN	Tue, Aug 23, 2005	102.00	103.05	101.25	102.00
2237	NYSE	OCN	Mon, Aug 22, 2005	103.65	104.25	101.85	102.30
2236	NYSE	OCN	Fri, Aug 19, 2005	103.95	104.55	102.75	103.05
2235	NYSE	OCN	Thu, Aug 18, 2005	103.95	104.40	103.05	103.95
2234	NYSE	OCN	Wed, Aug 17, 2005	102.30	104.55	102.00	104.10
2233	NYSE	OCN	Tue, Aug 16, 2005	103.50	104.10	102.45	102.60
2232	NYSE	OCN	Mon, Aug 15, 2005	101.55	103.95	101.55	103.95
2231	NYSE	OCN	Fri, Aug 12, 2005	104.25	105.00	100.80	101.55
2230	NYSE	OCN	Thu, Aug 11, 2005	103.50	105.00	102.60	104.55
2229	NYSE	OCN	Wed, Aug 10, 2005	103.65	105.90	103.05	103.80
2228	NYSE	OCN	Tue, Aug 9, 2005	103.50	104.25	103.05	103.50
2227	NYSE	OCN	Mon, Aug 8, 2005	103.80	104.25	102.15	103.05
2226	NYSE	OCN	Fri, Aug 5, 2005	107.10	107.10	102.90	103.05
2225	NYSE	OCN	Thu, Aug 4, 2005	109.80	110.70	106.95	107.10
2224	NYSE	OCN	Wed, Aug 3, 2005	110.55	111.00	110.25	110.25
2223	NYSE	OCN	Tue, Aug 2, 2005	111.30	111.90	110.40	110.55
2222	NYSE	OCN	Mon, Aug 1, 2005	114.00	115.35	110.85	110.85
2221	NYSE	OCN	Fri, Jul 29, 2005	114.75	115.20	114.00	114.75
2220	NYSE	OCN	Thu, Jul 28, 2005	112.35	114.15	112.05	114.15
2219	NYSE	OCN	Wed, Jul 27, 2005	112.80	113.10	110.70	111.75
2218	NYSE	OCN	Tue, Jul 26, 2005	111.90	113.25	111.15	112.50
2217	NYSE	OCN	Mon, Jul 25, 2005	113.70	114.30	111.00	111.90
2216	NYSE	OCN	Fri, Jul 22, 2005	110.55	113.85	109.80	113.85
2215	NYSE	OCN	Thu, Jul 21, 2005	112.80	113.10	110.10	110.25
2214	NYSE	OCN	Wed, Jul 20, 2005	111.45	113.40	108.75	112.65
2213	NYSE	OCN	Tue, Jul 19, 2005	110.70	112.35	110.40	112.20
2212	NYSE	OCN	Mon, Jul 18, 2005	114.45	114.60	109.95	110.25
2211	NYSE	OCN	Fri, Jul 15, 2005	115.65	115.95	114.45	114.45
2210	NYSE	OCN	Thu, Jul 14, 2005	116.25	118.65	114.75	115.50
2209	NYSE	OCN	Wed, Jul 13, 2005	118.80	119.25	116.10	116.10
2208	NYSE	OCN	Tue, Jul 12, 2005	115.35	118.80	114.45	118.80
2207	NYSE	OCN	Mon, Jul 11, 2005	115.05	115.65	114.45	115.35
2206	NYSE	OCN	Fri, Jul 8, 2005	113.40	114.90	112.95	114.75
2205	NYSE	OCN	Thu, Jul 7, 2005	108.00	113.40	108.00	113.40
2204	NYSE	OCN	Wed, Jul 6, 2005	106.65	109.95	106.65	109.50
2203	NYSE	OCN	Tue, Jul 5, 2005	102.45	106.95	102.45	106.80
2202	NYSE	OCN	Fri, Jul 1, 2005	101.85	102.30	100.80	102.30
2201	NYSE	OCN	Thu, Jun 30, 2005	100.80	102.45	100.20	101.40
2200	NYSE	OCN	Wed, Jun 29, 2005	99.60	100.50	98.70	100.50
2199	NYSE	OCN	Tue, Jun 28, 2005	97.80	99.75	97.35	99.30
2198	NYSE	OCN	Mon, Jun 27, 2005	103.20	103.20	95.70	97.50
2197	NYSE	OCN	Fri, Jun 24, 2005	102.90	103.50	101.25	103.50
2196	NYSE	OCN	Thu, Jun 23, 2005	103.35	105.00	102.75	103.20
2195	NYSE	OCN	Wed, Jun 22, 2005	103.20	104.25	103.05	103.65
2194	NYSE	OCN	Tue, Jun 21, 2005	102.75	103.05	101.55	102.45
2193	NYSE	OCN	Mon, Jun 20, 2005	101.55	103.50	101.10	102.75
2192	NYSE	OCN	Fri, Jun 17, 2005	102.30	102.60	100.80	102.00
2191	NYSE	OCN	Thu, Jun 16, 2005	102.15	103.05	100.35	100.80
2190	NYSE	OCN	Wed, Jun 15, 2005	100.50	102.00	99.60	102.00
2189	NYSE	OCN	Tue, Jun 14, 2005	97.20	100.80	96.90	100.80
2188	NYSE	OCN	Mon, Jun 13, 2005	99.00	99.45	97.50	97.65
2187	NYSE	OCN	Fri, Jun 10, 2005	101.70	102.60	99.00	99.45
2186	NYSE	OCN	Thu, Jun 9, 2005	102.15	103.95	101.40	102.00
2185	NYSE	OCN	Wed, Jun 8, 2005	103.80	105.00	101.85	102.00
2184	NYSE	OCN	Tue, Jun 7, 2005	105.60	106.80	103.35	103.95
2183	NYSE	OCN	Mon, Jun 6, 2005	104.40	105.60	103.80	105.45
2182	NYSE	OCN	Fri, Jun 3, 2005	107.10	108.60	102.00	104.40
2181	NYSE	OCN	Thu, Jun 2, 2005	107.70	109.20	107.25	107.25
2180	NYSE	OCN	Wed, Jun 1, 2005	108.15	110.55	108.00	108.15
2179	NYSE	OCN	Tue, May 31, 2005	110.40	112.20	108.45	108.45
2178	NYSE	OCN	Fri, May 27, 2005	109.20	111.00	109.20	110.10
2177	NYSE	OCN	Thu, May 26, 2005	108.30	111.45	108.30	109.65
2176	NYSE	OCN	Wed, May 25, 2005	111.15	112.05	107.85	108.75
2175	NYSE	OCN	Tue, May 24, 2005	109.20	112.95	109.20	111.30
2174	NYSE	OCN	Mon, May 23, 2005	110.70	111.60	109.35	109.65
2173	NYSE	OCN	Fri, May 20, 2005	111.30	111.75	110.55	110.85
2172	NYSE	OCN	Thu, May 19, 2005	111.90	113.25	110.85	111.60
2171	NYSE	OCN	Wed, May 18, 2005	113.40	114.00	111.45	112.35
2170	NYSE	OCN	Tue, May 17, 2005	111.75	113.40	110.25	112.95
2169	NYSE	OCN	Mon, May 16, 2005	108.15	112.95	108.15	111.75
2168	NYSE	OCN	Fri, May 13, 2005	108.75	108.75	106.95	108.15
2167	NYSE	OCN	Thu, May 12, 2005	108.30	109.80	108.15	108.75
2166	NYSE	OCN	Wed, May 11, 2005	111.00	111.15	108.30	108.30
2165	NYSE	OCN	Tue, May 10, 2005	113.40	113.70	109.95	110.40
2164	NYSE	OCN	Mon, May 9, 2005	114.75	115.05	113.25	113.40
2163	NYSE	OCN	Fri, May 6, 2005	115.95	115.95	114.45	115.35
2162	NYSE	OCN	Thu, May 5, 2005	114.00	116.25	113.55	115.20
2161	NYSE	OCN	Wed, May 4, 2005	112.50	114.60	111.60	113.85
2160	NYSE	OCN	Tue, May 3, 2005	110.25	112.50	110.25	112.35
2159	NYSE	OCN	Mon, May 2, 2005	108.75	110.25	108.45	110.25
2158	NYSE	OCN	Fri, Apr 29, 2005	108.75	109.20	105.60	109.20
2157	NYSE	OCN	Thu, Apr 28, 2005	110.10	110.10	107.55	108.00
2156	NYSE	OCN	Wed, Apr 27, 2005	111.00	111.75	107.55	110.25
2155	NYSE	OCN	Tue, Apr 26, 2005	112.20	114.30	111.00	111.00
2154	NYSE	OCN	Mon, Apr 25, 2005	110.25	113.10	109.80	112.95
2153	NYSE	OCN	Fri, Apr 22, 2005	113.25	113.25	107.85	109.65
2152	NYSE	OCN	Thu, Apr 21, 2005	111.30	113.70	109.35	113.25
2151	NYSE	OCN	Wed, Apr 20, 2005	113.10	113.85	110.25	110.40
2150	NYSE	OCN	Tue, Apr 19, 2005	115.50	116.25	112.50	112.50
2149	NYSE	OCN	Mon, Apr 18, 2005	118.50	120.00	114.75	114.90
2148	NYSE	OCN	Fri, Apr 15, 2005	119.55	120.15	118.50	118.50
2147	NYSE	OCN	Thu, Apr 14, 2005	120.00	121.05	119.25	119.40
2146	NYSE	OCN	Wed, Apr 13, 2005	123.90	124.50	119.85	120.15
2145	NYSE	OCN	Tue, Apr 12, 2005	120.00	124.35	119.25	123.90
2144	NYSE	OCN	Mon, Apr 11, 2005	121.95	121.95	119.10	120.45
2143	NYSE	OCN	Fri, Apr 8, 2005	123.00	123.30	121.80	121.80
2142	NYSE	OCN	Thu, Apr 7, 2005	121.80	123.30	121.50	123.00
2141	NYSE	OCN	Wed, Apr 6, 2005	118.35	122.55	118.35	122.40
2140	NYSE	OCN	Tue, Apr 5, 2005	118.20	119.85	117.15	118.80
2139	NYSE	OCN	Mon, Apr 4, 2005	119.10	119.85	117.00	118.50
2138	NYSE	OCN	Fri, Apr 1, 2005	121.50	122.40	118.20	118.50
2137	NYSE	OCN	Thu, Mar 31, 2005	123.75	123.75	119.85	121.05
2136	NYSE	OCN	Wed, Mar 30, 2005	118.50	123.75	118.50	123.75
2135	NYSE	OCN	Tue, Mar 29, 2005	121.65	122.85	116.55	117.75
2134	NYSE	OCN	Mon, Mar 28, 2005	121.50	122.55	121.05	122.25
2133	NYSE	OCN	Thu, Mar 24, 2005	123.00	124.05	121.50	121.80
2132	NYSE	OCN	Wed, Mar 23, 2005	123.75	123.75	121.20	122.25
2131	NYSE	OCN	Tue, Mar 22, 2005	119.25	125.25	118.80	123.75
2130	NYSE	OCN	Mon, Mar 21, 2005	123.75	123.75	118.35	119.40
2129	NYSE	OCN	Fri, Mar 18, 2005	126.00	126.00	122.10	123.90
2128	NYSE	OCN	Thu, Mar 17, 2005	122.25	124.50	122.25	124.50
2127	NYSE	OCN	Wed, Mar 16, 2005	120.00	122.55	120.00	122.25
2126	NYSE	OCN	Tue, Mar 15, 2005	122.10	123.15	120.30	120.90
2125	NYSE	OCN	Mon, Mar 14, 2005	118.50	122.10	118.50	121.65
2124	NYSE	OCN	Fri, Mar 11, 2005	120.60	120.60	117.45	118.35
2123	NYSE	OCN	Thu, Mar 10, 2005	117.75	120.60	117.75	120.60
2122	NYSE	OCN	Wed, Mar 9, 2005	115.80	117.45	114.90	116.55
2121	NYSE	OCN	Tue, Mar 8, 2005	120.30	120.75	114.45	116.70
2120	NYSE	OCN	Mon, Mar 7, 2005	124.35	126.00	120.15	121.20
2119	NYSE	OCN	Fri, Mar 4, 2005	124.50	125.55	123.45	124.35
2118	NYSE	OCN	Thu, Mar 3, 2005	122.55	124.05	121.35	123.75
2117	NYSE	OCN	Wed, Mar 2, 2005	122.40	123.30	121.65	122.40
2116	NYSE	OCN	Tue, Mar 1, 2005	120.00	123.30	119.40	122.40
2115	NYSE	OCN	Mon, Feb 28, 2005	120.75	120.75	118.95	120.15
2114	NYSE	OCN	Fri, Feb 25, 2005	120.00	120.75	119.10	120.75
2113	NYSE	OCN	Thu, Feb 24, 2005	120.45	121.05	118.65	120.00
2112	NYSE	OCN	Wed, Feb 23, 2005	120.75	121.35	119.85	120.30
2111	NYSE	OCN	Tue, Feb 22, 2005	120.00	121.50	119.25	120.45
2110	NYSE	OCN	Fri, Feb 18, 2005	121.50	122.10	120.00	120.60
2109	NYSE	OCN	Thu, Feb 17, 2005	121.50	122.40	120.00	120.75
2108	NYSE	OCN	Wed, Feb 16, 2005	121.20	122.40	120.00	121.50
2107	NYSE	OCN	Tue, Feb 15, 2005	120.75	122.40	119.85	121.80
2106	NYSE	OCN	Mon, Feb 14, 2005	123.75	123.75	121.20	121.65
2105	NYSE	OCN	Fri, Feb 11, 2005	120.75	124.05	120.00	123.90
2104	NYSE	OCN	Thu, Feb 10, 2005	125.55	126.00	122.85	123.45
2103	NYSE	OCN	Wed, Feb 9, 2005	126.75	128.10	126.00	126.45
2102	NYSE	OCN	Tue, Feb 8, 2005	127.35	128.85	127.05	127.50
2101	NYSE	OCN	Mon, Feb 7, 2005	129.30	130.20	126.00	127.35
2100	NYSE	OCN	Fri, Feb 4, 2005	126.60	130.20	126.60	130.20
2099	NYSE	OCN	Thu, Feb 3, 2005	129.15	130.05	126.75	127.50
2098	NYSE	OCN	Wed, Feb 2, 2005	129.75	130.65	127.50	128.40
2097	NYSE	OCN	Tue, Feb 1, 2005	128.85	130.65	126.90	130.65
2096	NYSE	OCN	Mon, Jan 31, 2005	130.35	131.25	127.35	129.00
2095	NYSE	OCN	Fri, Jan 28, 2005	131.40	131.55	127.35	128.55
2094	NYSE	OCN	Thu, Jan 27, 2005	129.00	132.30	127.80	132.00
2093	NYSE	OCN	Wed, Jan 26, 2005	128.70	131.25	128.70	130.50
2092	NYSE	OCN	Tue, Jan 25, 2005	129.00	130.65	128.85	129.60
2091	NYSE	OCN	Mon, Jan 24, 2005	129.00	129.60	127.20	128.85
2090	NYSE	OCN	Fri, Jan 21, 2005	129.30	130.05	126.15	128.85
2089	NYSE	OCN	Thu, Jan 20, 2005	129.75	131.85	128.85	129.15
2088	NYSE	OCN	Wed, Jan 19, 2005	132.75	133.65	129.15	130.65
2087	NYSE	OCN	Tue, Jan 18, 2005	130.50	133.05	129.60	132.75
2086	NYSE	OCN	Fri, Jan 14, 2005	132.90	133.50	130.20	131.55
2085	NYSE	OCN	Thu, Jan 13, 2005	133.05	133.95	131.85	132.15
2084	NYSE	OCN	Wed, Jan 12, 2005	132.90	134.85	132.00	134.40
2083	NYSE	OCN	Tue, Jan 11, 2005	135.30	135.60	132.45	133.05
2082	NYSE	OCN	Mon, Jan 10, 2005	135.00	137.70	134.85	135.30
2081	NYSE	OCN	Fri, Jan 7, 2005	136.95	137.40	135.00	135.75
2080	NYSE	OCN	Thu, Jan 6, 2005	136.50	138.75	136.35	136.50
2079	NYSE	OCN	Wed, Jan 5, 2005	140.55	143.25	136.20	136.20
2078	NYSE	OCN	Tue, Jan 4, 2005	143.25	144.60	141.15	141.60
2077	NYSE	OCN	Mon, Jan 3, 2005	144.75	144.75	140.10	143.10
2076	NYSE	OCN	Fri, Dec 31, 2004	143.25	146.25	142.95	143.40
2075	NYSE	OCN	Thu, Dec 30, 2004	139.50	141.75	138.75	141.75
2074	NYSE	OCN	Wed, Dec 29, 2004	138.60	140.40	138.45	139.95
2073	NYSE	OCN	Tue, Dec 28, 2004	138.60	140.40	138.15	139.50
2072	NYSE	OCN	Mon, Dec 27, 2004	138.00	140.25	136.35	139.50
2071	NYSE	OCN	Thu, Dec 23, 2004	139.20	139.35	136.65	137.25
2070	NYSE	OCN	Wed, Dec 22, 2004	139.80	139.80	138.15	138.60
2069	NYSE	OCN	Tue, Dec 21, 2004	138.00	140.25	137.40	139.80
2068	NYSE	OCN	Mon, Dec 20, 2004	136.80	139.20	136.35	138.00
2067	NYSE	OCN	Fri, Dec 17, 2004	138.00	138.15	137.10	137.70
2066	NYSE	OCN	Thu, Dec 16, 2004	140.40	141.45	135.90	138.00
2065	NYSE	OCN	Wed, Dec 15, 2004	139.95	141.60	139.65	140.70
2064	NYSE	OCN	Tue, Dec 14, 2004	142.05	142.05	139.80	140.70
2063	NYSE	OCN	Mon, Dec 13, 2004	139.95	142.20	138.90	142.05
2062	NYSE	OCN	Fri, Dec 10, 2004	135.60	140.55	134.25	139.95
2061	NYSE	OCN	Thu, Dec 9, 2004	138.15	138.45	133.50	135.15
2060	NYSE	OCN	Wed, Dec 8, 2004	134.55	138.45	134.55	137.70
2059	NYSE	OCN	Tue, Dec 7, 2004	141.00	141.60	133.50	135.30
2058	NYSE	OCN	Mon, Dec 6, 2004	140.70	142.50	138.75	140.70
2057	NYSE	OCN	Fri, Dec 3, 2004	141.60	142.50	139.65	139.65
2056	NYSE	OCN	Thu, Dec 2, 2004	140.25	142.35	138.75	141.30
2055	NYSE	OCN	Wed, Dec 1, 2004	140.25	141.75	137.85	140.25
2054	NYSE	OCN	Tue, Nov 30, 2004	140.10	141.30	139.05	139.95
2053	NYSE	OCN	Mon, Nov 29, 2004	139.65	140.70	138.00	139.05
2052	NYSE	OCN	Fri, Nov 26, 2004	138.75	140.40	138.60	139.95
2051	NYSE	OCN	Wed, Nov 24, 2004	138.90	139.95	138.45	139.35
2050	NYSE	OCN	Tue, Nov 23, 2004	135.15	139.20	134.55	138.75
2049	NYSE	OCN	Mon, Nov 22, 2004	136.20	137.10	135.00	136.20
2048	NYSE	OCN	Fri, Nov 19, 2004	138.00	138.30	136.80	137.10
2047	NYSE	OCN	Thu, Nov 18, 2004	137.85	139.80	136.50	138.45
2046	NYSE	OCN	Wed, Nov 17, 2004	137.85	139.50	137.10	138.75
2045	NYSE	OCN	Tue, Nov 16, 2004	137.40	138.75	134.70	136.95
2044	NYSE	OCN	Mon, Nov 15, 2004	138.00	139.50	135.45	136.50
2043	NYSE	OCN	Fri, Nov 12, 2004	138.30	138.30	135.30	137.55
2042	NYSE	OCN	Thu, Nov 11, 2004	135.45	138.30	133.50	138.30
2041	NYSE	OCN	Wed, Nov 10, 2004	130.50	136.05	130.50	134.55
2040	NYSE	OCN	Tue, Nov 9, 2004	130.35	132.45	129.75	131.25
2039	NYSE	OCN	Mon, Nov 8, 2004	130.50	132.15	129.30	131.25
2038	NYSE	OCN	Fri, Nov 5, 2004	128.10	132.00	126.75	131.25
2037	NYSE	OCN	Thu, Nov 4, 2004	123.30	127.20	120.75	127.20
2036	NYSE	OCN	Wed, Nov 3, 2004	122.25	123.15	118.65	121.65
2035	NYSE	OCN	Tue, Nov 2, 2004	117.45	120.45	117.15	117.75
2034	NYSE	OCN	Mon, Nov 1, 2004	113.25	117.90	113.25	116.25
2033	NYSE	OCN	Fri, Oct 29, 2004	115.35	115.80	111.90	112.50
2032	NYSE	OCN	Thu, Oct 28, 2004	114.00	116.40	112.95	115.50
2031	NYSE	OCN	Wed, Oct 27, 2004	114.90	115.20	112.05	112.80
2030	NYSE	OCN	Tue, Oct 26, 2004	117.75	117.75	114.15	114.60
2029	NYSE	OCN	Mon, Oct 25, 2004	115.50	117.90	114.45	117.75
2028	NYSE	OCN	Fri, Oct 22, 2004	127.35	127.35	115.35	116.25
2027	NYSE	OCN	Thu, Oct 21, 2004	137.70	137.70	126.90	127.35
2026	NYSE	OCN	Wed, Oct 20, 2004	137.25	139.80	137.10	137.70
2025	NYSE	OCN	Tue, Oct 19, 2004	138.30	139.20	136.35	137.55
2024	NYSE	OCN	Mon, Oct 18, 2004	137.40	138.30	135.30	138.30
2023	NYSE	OCN	Fri, Oct 15, 2004	135.90	139.95	135.30	137.40
2022	NYSE	OCN	Thu, Oct 14, 2004	135.75	137.10	134.85	135.75
2021	NYSE	OCN	Wed, Oct 13, 2004	139.05	140.10	135.15	135.75
2020	NYSE	OCN	Tue, Oct 12, 2004	137.40	138.30	136.20	138.00
2019	NYSE	OCN	Mon, Oct 11, 2004	135.00	139.35	135.00	138.45
2018	NYSE	OCN	Fri, Oct 8, 2004	137.70	140.85	135.90	136.05
2017	NYSE	OCN	Thu, Oct 7, 2004	141.90	143.25	139.20	139.20
2016	NYSE	OCN	Wed, Oct 6, 2004	141.90	142.95	141.60	142.20
2015	NYSE	OCN	Tue, Oct 5, 2004	142.50	143.70	141.75	141.75
2014	NYSE	OCN	Mon, Oct 4, 2004	141.00	142.20	139.20	141.75
2013	NYSE	OCN	Fri, Oct 1, 2004	137.40	140.10	137.25	139.95
2012	NYSE	OCN	Thu, Sep 30, 2004	136.80	138.00	134.55	137.25
2011	NYSE	OCN	Wed, Sep 29, 2004	134.10	137.10	133.05	136.80
2010	NYSE	OCN	Tue, Sep 28, 2004	132.75	135.00	132.30	134.10
2009	NYSE	OCN	Mon, Sep 27, 2004	135.00	135.00	132.00	132.15
2008	NYSE	OCN	Fri, Sep 24, 2004	139.50	139.50	137.70	137.70
2007	NYSE	OCN	Thu, Sep 23, 2004	139.50	140.10	138.30	139.50
2006	NYSE	OCN	Wed, Sep 22, 2004	138.90	139.35	136.20	138.75
2005	NYSE	OCN	Tue, Sep 21, 2004	139.05	141.60	139.05	139.50
2004	NYSE	OCN	Mon, Sep 20, 2004	142.50	142.50	139.20	139.35
2003	NYSE	OCN	Fri, Sep 17, 2004	145.05	145.50	142.50	142.95
2002	NYSE	OCN	Thu, Sep 16, 2004	143.25	145.50	142.80	144.90
2001	NYSE	OCN	Wed, Sep 15, 2004	143.55	144.75	141.75	142.80
2000	NYSE	OCN	Tue, Sep 14, 2004	143.70	144.15	141.75	144.00
1999	NYSE	OCN	Mon, Sep 13, 2004	141.90	143.85	141.75	143.85
1998	NYSE	OCN	Fri, Sep 10, 2004	143.10	144.00	141.75	141.75
1997	NYSE	OCN	Thu, Sep 9, 2004	139.95	144.00	139.05	142.95
1996	NYSE	OCN	Wed, Sep 8, 2004	139.80	142.20	138.75	139.95
1995	NYSE	OCN	Tue, Sep 7, 2004	138.30	140.85	138.30	139.80
1994	NYSE	OCN	Fri, Sep 3, 2004	138.75	139.20	137.10	138.30
1993	NYSE	OCN	Thu, Sep 2, 2004	135.00	139.65	133.65	138.75
1992	NYSE	OCN	Wed, Sep 1, 2004	136.35	138.00	134.85	135.45
1991	NYSE	OCN	Tue, Aug 31, 2004	132.75	135.90	130.50	135.90
1990	NYSE	OCN	Mon, Aug 30, 2004	130.80	132.00	129.75	130.95
1989	NYSE	OCN	Fri, Aug 27, 2004	129.75	132.45	129.30	131.55
1988	NYSE	OCN	Thu, Aug 26, 2004	130.95	130.95	128.25	129.30
1987	NYSE	OCN	Wed, Aug 25, 2004	131.25	132.15	129.00	131.70
1986	NYSE	OCN	Tue, Aug 24, 2004	130.80	130.80	129.00	130.50
1985	NYSE	OCN	Mon, Aug 23, 2004	129.75	130.20	127.50	128.40
1984	NYSE	OCN	Fri, Aug 20, 2004	126.90	130.20	126.75	130.20
1983	NYSE	OCN	Thu, Aug 19, 2004	127.35	127.35	126.15	126.75
1982	NYSE	OCN	Wed, Aug 18, 2004	124.05	126.15	123.00	126.15
1981	NYSE	OCN	Tue, Aug 17, 2004	123.45	123.90	121.35	123.45
1980	NYSE	OCN	Mon, Aug 16, 2004	117.90	120.60	117.75	120.60
1979	NYSE	OCN	Fri, Aug 13, 2004	119.25	120.00	116.40	117.00
1978	NYSE	OCN	Thu, Aug 12, 2004	118.65	119.55	115.80	117.15
1977	NYSE	OCN	Wed, Aug 11, 2004	118.50	120.15	116.25	120.15
1976	NYSE	OCN	Tue, Aug 10, 2004	115.80	120.00	115.50	120.00
1975	NYSE	OCN	Mon, Aug 9, 2004	117.00	117.60	114.00	116.25
1974	NYSE	OCN	Fri, Aug 6, 2004	128.25	129.15	117.00	117.00
1973	NYSE	OCN	Thu, Aug 5, 2004	132.00	133.20	129.45	129.75
1972	NYSE	OCN	Wed, Aug 4, 2004	132.00	134.25	132.00	133.50
1971	NYSE	OCN	Tue, Aug 3, 2004	133.95	133.95	132.15	133.20
1970	NYSE	OCN	Mon, Aug 2, 2004	132.00	134.25	132.00	133.95
1969	NYSE	OCN	Fri, Jul 30, 2004	133.05	134.10	132.30	132.90
1968	NYSE	OCN	Thu, Jul 29, 2004	134.70	134.85	132.75	134.25
1967	NYSE	OCN	Wed, Jul 28, 2004	133.50	135.00	132.00	133.20
1966	NYSE	OCN	Tue, Jul 27, 2004	131.25	135.30	131.25	133.50
1965	NYSE	OCN	Mon, Jul 26, 2004	134.25	134.40	130.35	131.70
1964	NYSE	OCN	Fri, Jul 23, 2004	135.15	135.75	132.15	133.80
1963	NYSE	OCN	Thu, Jul 22, 2004	134.25	135.30	126.90	135.15
1962	NYSE	OCN	Wed, Jul 21, 2004	143.85	144.00	134.40	134.55
1961	NYSE	OCN	Tue, Jul 20, 2004	153.75	153.75	145.20	145.35
1960	NYSE	OCN	Mon, Jul 19, 2004	143.10	148.80	143.10	146.40
1959	NYSE	OCN	Fri, Jul 16, 2004	144.75	150.00	141.60	144.30
1958	NYSE	OCN	Thu, Jul 15, 2004	159.15	161.55	146.55	147.30
1957	NYSE	OCN	Wed, Jul 14, 2004	161.40	166.50	157.80	159.15
1956	NYSE	OCN	Tue, Jul 13, 2004	173.85	174.00	156.75	164.40
1955	NYSE	OCN	Mon, Jul 12, 2004	171.75	175.95	169.50	174.00
1954	NYSE	OCN	Fri, Jul 9, 2004	172.05	176.85	169.50	172.80
1953	NYSE	OCN	Thu, Jul 8, 2004	180.00	181.50	174.45	174.45
1952	NYSE	OCN	Wed, Jul 7, 2004	175.50	181.35	175.50	179.85
1951	NYSE	OCN	Tue, Jul 6, 2004	178.05	179.55	173.55	175.50
1950	NYSE	OCN	Fri, Jul 2, 2004	178.80	181.35	176.10	178.80
1949	NYSE	OCN	Thu, Jul 1, 2004	180.75	183.00	177.90	178.05
1948	NYSE	OCN	Wed, Jun 30, 2004	182.25	184.50	179.55	180.60
1947	NYSE	OCN	Tue, Jun 29, 2004	179.40	185.25	179.25	181.50
1946	NYSE	OCN	Mon, Jun 28, 2004	184.95	185.10	180.15	180.90
1945	NYSE	OCN	Fri, Jun 25, 2004	180.00	184.05	179.10	183.90
1944	NYSE	OCN	Thu, Jun 24, 2004	183.00	184.95	178.05	180.75
1943	NYSE	OCN	Wed, Jun 23, 2004	179.25	185.10	178.20	184.50
1942	NYSE	OCN	Tue, Jun 22, 2004	180.30	180.30	174.15	178.50
1941	NYSE	OCN	Mon, Jun 21, 2004	180.00	181.80	177.75	180.60
1940	NYSE	OCN	Fri, Jun 18, 2004	183.00	183.75	178.05	180.45
1939	NYSE	OCN	Thu, Jun 17, 2004	178.95	182.85	177.00	179.55
1938	NYSE	OCN	Wed, Jun 16, 2004	178.50	181.50	176.70	180.45
1937	NYSE	OCN	Tue, Jun 15, 2004	177.00	183.00	177.00	179.25
1936	NYSE	OCN	Mon, Jun 14, 2004	179.25	180.75	176.10	176.40
1935	NYSE	OCN	Thu, Jun 10, 2004	181.05	184.50	179.25	183.60
1934	NYSE	OCN	Wed, Jun 9, 2004	186.75	186.75	176.25	179.55
1933	NYSE	OCN	Tue, Jun 8, 2004	185.25	188.85	182.40	186.75
1932	NYSE	OCN	Mon, Jun 7, 2004	186.75	186.75	183.75	184.95
1931	NYSE	OCN	Fri, Jun 4, 2004	187.50	187.50	182.55	185.25
1930	NYSE	OCN	Thu, Jun 3, 2004	188.55	188.70	184.50	184.80
1929	NYSE	OCN	Wed, Jun 2, 2004	187.50	189.00	185.55	188.55
1928	NYSE	OCN	Tue, Jun 1, 2004	187.20	187.35	183.90	187.35
1927	NYSE	OCN	Fri, May 28, 2004	182.70	186.60	181.65	186.60
1926	NYSE	OCN	Thu, May 27, 2004	185.25	186.00	180.90	181.50
1925	NYSE	OCN	Wed, May 26, 2004	182.25	184.95	182.25	183.75
1924	NYSE	OCN	Tue, May 25, 2004	178.20	181.50	178.05	180.75
1923	NYSE	OCN	Mon, May 24, 2004	180.00	180.00	176.25	179.55
1922	NYSE	OCN	Fri, May 21, 2004	179.25	180.00	177.15	180.00
1921	NYSE	OCN	Thu, May 20, 2004	178.35	180.00	176.40	179.85
1920	NYSE	OCN	Wed, May 19, 2004	175.05	181.35	174.75	178.35
1919	NYSE	OCN	Tue, May 18, 2004	175.20	176.25	171.00	175.05
1918	NYSE	OCN	Mon, May 17, 2004	175.95	176.70	168.00	174.30
1917	NYSE	OCN	Fri, May 14, 2004	180.30	180.75	168.00	175.95
1916	NYSE	OCN	Thu, May 13, 2004	180.30	182.55	175.80	180.15
1915	NYSE	OCN	Wed, May 12, 2004	180.30	183.00	174.75	179.85
1914	NYSE	OCN	Tue, May 11, 2004	169.50	178.50	169.50	178.35
1913	NYSE	OCN	Mon, May 10, 2004	167.25	170.70	161.25	168.60
1912	NYSE	OCN	Fri, May 7, 2004	164.40	173.10	164.40	170.25
1911	NYSE	OCN	Thu, May 6, 2004	164.40	169.20	163.95	165.15
1910	NYSE	OCN	Wed, May 5, 2004	165.75	170.25	162.75	162.90
1909	NYSE	OCN	Tue, May 4, 2004	168.75	171.15	166.80	168.00
1908	NYSE	OCN	Mon, May 3, 2004	163.50	170.55	162.15	170.25
1907	NYSE	OCN	Fri, Apr 30, 2004	165.30	166.35	159.15	163.05
1906	NYSE	OCN	Thu, Apr 29, 2004	162.15	167.55	162.00	164.85
1905	NYSE	OCN	Wed, Apr 28, 2004	169.50	169.80	162.45	163.65
1904	NYSE	OCN	Tue, Apr 27, 2004	171.45	174.75	169.20	171.00
1903	NYSE	OCN	Mon, Apr 26, 2004	171.75	174.75	171.00	172.05
1902	NYSE	OCN	Fri, Apr 23, 2004	168.75	175.50	167.70	172.50
1901	NYSE	OCN	Thu, Apr 22, 2004	165.00	171.00	165.00	169.95
1900	NYSE	OCN	Wed, Apr 21, 2004	162.75	167.25	158.70	167.25
1899	NYSE	OCN	Tue, Apr 20, 2004	169.05	169.50	160.80	163.50
1898	NYSE	OCN	Mon, Apr 19, 2004	167.25	169.50	165.60	169.20
1897	NYSE	OCN	Fri, Apr 16, 2004	167.70	169.35	166.50	168.90
1896	NYSE	OCN	Thu, Apr 15, 2004	168.75	171.00	165.15	168.60
1895	NYSE	OCN	Wed, Apr 14, 2004	163.80	170.25	163.80	170.10
1894	NYSE	OCN	Tue, Apr 13, 2004	166.05	168.00	165.00	165.00
1893	NYSE	OCN	Mon, Apr 12, 2004	164.25	168.75	164.25	167.55
1892	NYSE	OCN	Thu, Apr 8, 2004	162.90	168.75	162.90	168.15
1891	NYSE	OCN	Wed, Apr 7, 2004	162.75	165.60	162.00	162.90
1890	NYSE	OCN	Tue, Apr 6, 2004	163.80	166.35	160.95	164.25
1889	NYSE	OCN	Mon, Apr 5, 2004	167.25	169.50	158.55	165.00
1888	NYSE	OCN	Fri, Apr 2, 2004	147.75	168.00	147.75	167.85
1887	NYSE	OCN	Thu, Apr 1, 2004	146.25	146.25	138.00	143.40
1886	NYSE	OCN	Wed, Mar 31, 2004	140.25	146.25	138.15	145.05
1885	NYSE	OCN	Tue, Mar 30, 2004	134.70	139.50	132.75	139.50
1884	NYSE	OCN	Mon, Mar 29, 2004	128.25	135.75	127.50	134.70
1883	NYSE	OCN	Fri, Mar 26, 2004	132.90	134.25	125.40	127.20
1882	NYSE	OCN	Thu, Mar 25, 2004	130.35	135.00	130.20	132.45
1881	NYSE	OCN	Wed, Mar 24, 2004	130.95	132.75	129.00	129.90
1880	NYSE	OCN	Tue, Mar 23, 2004	132.90	133.05	130.35	131.70
1879	NYSE	OCN	Mon, Mar 22, 2004	135.00	135.15	129.90	131.40
1878	NYSE	OCN	Fri, Mar 19, 2004	135.45	137.25	131.10	133.80
1877	NYSE	OCN	Thu, Mar 18, 2004	134.55	136.95	131.70	135.15
1876	NYSE	OCN	Wed, Mar 17, 2004	134.85	137.25	133.95	136.05
1875	NYSE	OCN	Tue, Mar 16, 2004	134.25	138.90	128.70	135.00
1874	NYSE	OCN	Mon, Mar 15, 2004	141.00	141.00	133.65	134.25
1873	NYSE	OCN	Fri, Mar 12, 2004	138.15	142.50	135.00	142.50
1872	NYSE	OCN	Thu, Mar 11, 2004	140.25	142.20	130.95	135.30
1871	NYSE	OCN	Wed, Mar 10, 2004	143.25	150.00	142.20	142.35
1870	NYSE	OCN	Tue, Mar 9, 2004	147.75	147.90	139.20	144.00
1869	NYSE	OCN	Mon, Mar 8, 2004	148.50	149.40	145.65	148.05
1868	NYSE	OCN	Fri, Mar 5, 2004	153.45	153.45	148.05	150.00
1867	NYSE	OCN	Thu, Mar 4, 2004	152.70	152.70	146.55	151.50
1866	NYSE	OCN	Wed, Mar 3, 2004	150.45	153.45	146.55	153.45
1865	NYSE	OCN	Tue, Mar 2, 2004	151.50	157.50	150.00	152.70
1864	NYSE	OCN	Mon, Mar 1, 2004	149.70	156.00	149.25	153.00
1863	NYSE	OCN	Fri, Feb 27, 2004	135.75	149.40	135.75	149.40
1862	NYSE	OCN	Thu, Feb 26, 2004	142.05	143.25	139.80	139.80
1861	NYSE	OCN	Wed, Feb 25, 2004	141.90	144.00	140.40	142.05
1860	NYSE	OCN	Tue, Feb 24, 2004	144.90	148.35	140.70	141.90
1859	NYSE	OCN	Mon, Feb 23, 2004	150.15	150.30	146.10	147.00
1858	NYSE	OCN	Fri, Feb 20, 2004	149.55	151.35	148.80	150.15
1857	NYSE	OCN	Thu, Feb 19, 2004	150.00	154.80	148.20	148.35
1856	NYSE	OCN	Wed, Feb 18, 2004	154.95	155.25	150.00	150.30
1855	NYSE	OCN	Tue, Feb 17, 2004	158.25	158.85	155.25	156.00
1854	NYSE	OCN	Fri, Feb 13, 2004	157.50	158.25	154.65	157.80
1853	NYSE	OCN	Thu, Feb 12, 2004	154.80	158.10	153.75	157.50
1852	NYSE	OCN	Wed, Feb 11, 2004	150.30	154.95	148.80	154.95
1851	NYSE	OCN	Tue, Feb 10, 2004	144.75	153.15	143.25	150.75
1850	NYSE	OCN	Mon, Feb 9, 2004	146.25	147.15	142.20	144.30
1849	NYSE	OCN	Fri, Feb 6, 2004	146.10	150.00	139.95	146.70
1848	NYSE	OCN	Thu, Feb 5, 2004	143.70	148.05	143.40	146.10
1847	NYSE	OCN	Wed, Feb 4, 2004	153.00	153.00	141.00	144.75
1846	NYSE	OCN	Tue, Feb 3, 2004	152.25	154.50	142.50	151.50
1845	NYSE	OCN	Mon, Feb 2, 2004	151.80	156.75	147.00	154.50
1844	NYSE	OCN	Fri, Jan 30, 2004	151.80	153.75	150.00	153.15
1843	NYSE	OCN	Thu, Jan 29, 2004	153.75	156.60	148.50	152.25
1842	NYSE	OCN	Wed, Jan 28, 2004	159.75	159.90	151.35	153.75
1841	NYSE	OCN	Tue, Jan 27, 2004	163.50	164.25	157.50	160.65
1840	NYSE	OCN	Mon, Jan 26, 2004	157.50	165.00	150.90	163.50
1839	NYSE	OCN	Fri, Jan 23, 2004	168.00	168.45	154.20	159.45
1838	NYSE	OCN	Thu, Jan 22, 2004	171.00	171.75	168.45	168.75
1837	NYSE	OCN	Wed, Jan 21, 2004	172.50	172.50	168.75	170.25
1836	NYSE	OCN	Tue, Jan 20, 2004	168.75	172.50	168.00	172.50
1835	NYSE	OCN	Fri, Jan 16, 2004	165.00	171.90	163.05	171.75
1834	NYSE	OCN	Thu, Jan 15, 2004	158.70	165.00	155.70	164.70
1833	NYSE	OCN	Wed, Jan 14, 2004	159.30	159.30	155.25	158.25
1832	NYSE	OCN	Tue, Jan 13, 2004	159.00	159.30	153.90	159.30
1831	NYSE	OCN	Mon, Jan 12, 2004	159.00	162.75	155.10	159.30
1830	NYSE	OCN	Fri, Jan 9, 2004	150.00	165.00	150.00	156.45
1829	NYSE	OCN	Thu, Jan 8, 2004	137.25	137.70	133.50	137.70
1828	NYSE	OCN	Wed, Jan 7, 2004	138.75	138.75	133.05	135.75
1827	NYSE	OCN	Tue, Jan 6, 2004	130.80	138.30	130.80	138.30
1826	NYSE	OCN	Mon, Jan 5, 2004	132.00	133.65	130.65	132.00
1825	NYSE	OCN	Fri, Jan 2, 2004	134.40	134.85	132.00	133.20
1824	NYSE	OCN	Wed, Dec 31, 2003	133.20	135.75	131.25	132.90
1823	NYSE	OCN	Tue, Dec 30, 2003	132.00	133.50	129.75	133.20
1822	NYSE	OCN	Mon, Dec 29, 2003	132.60	133.35	131.10	133.20
1821	NYSE	OCN	Fri, Dec 26, 2003	131.25	132.75	130.80	131.85
1820	NYSE	OCN	Wed, Dec 24, 2003	131.40	132.00	130.05	131.25
1819	NYSE	OCN	Tue, Dec 23, 2003	132.00	132.30	129.00	132.15
1818	NYSE	OCN	Mon, Dec 22, 2003	132.75	132.75	128.55	132.30
1817	NYSE	OCN	Fri, Dec 19, 2003	131.85	133.35	128.25	132.75
1816	NYSE	OCN	Thu, Dec 18, 2003	132.45	133.05	130.20	131.70
1815	NYSE	OCN	Wed, Dec 17, 2003	127.95	133.35	127.95	130.95
1814	NYSE	OCN	Tue, Dec 16, 2003	133.05	133.20	126.30	129.00
1813	NYSE	OCN	Mon, Dec 15, 2003	133.50	134.55	132.30	132.30
1812	NYSE	OCN	Fri, Dec 12, 2003	127.50	130.95	126.75	130.50
1811	NYSE	OCN	Thu, Dec 11, 2003	121.95	129.75	121.95	127.50
1810	NYSE	OCN	Wed, Dec 10, 2003	123.45	124.35	120.00	123.15
1809	NYSE	OCN	Tue, Dec 9, 2003	122.25	123.75	121.35	123.45
1808	NYSE	OCN	Mon, Dec 8, 2003	115.50	123.00	115.20	121.20
1807	NYSE	OCN	Fri, Dec 5, 2003	112.50	116.25	111.75	112.95
1806	NYSE	OCN	Thu, Dec 4, 2003	110.70	117.45	106.80	116.85
1805	NYSE	OCN	Wed, Dec 3, 2003	105.00	110.10	104.10	109.95
1804	NYSE	OCN	Tue, Dec 2, 2003	105.00	105.75	102.45	104.85
1803	NYSE	OCN	Mon, Dec 1, 2003	105.00	105.60	104.10	105.00
1802	NYSE	OCN	Fri, Nov 28, 2003	108.30	108.30	103.50	104.25
1801	NYSE	OCN	Wed, Nov 26, 2003	102.60	107.10	101.25	107.10
1800	NYSE	OCN	Tue, Nov 25, 2003	103.65	104.55	101.55	103.05
1799	NYSE	OCN	Mon, Nov 24, 2003	103.80	106.95	101.25	103.50
1798	NYSE	OCN	Fri, Nov 21, 2003	102.75	105.00	102.15	103.65
1797	NYSE	OCN	Thu, Nov 20, 2003	100.65	108.60	93.90	101.85
1796	NYSE	OCN	Wed, Nov 19, 2003	84.45	100.65	83.25	100.65
1795	NYSE	OCN	Tue, Nov 18, 2003	84.00	85.65	82.50	84.75
1794	NYSE	OCN	Mon, Nov 17, 2003	80.10	83.25	77.40	83.25
1793	NYSE	OCN	Fri, Nov 14, 2003	81.45	81.90	78.75	81.60
1792	NYSE	OCN	Thu, Nov 13, 2003	82.65	82.80	81.00	81.45
1791	NYSE	OCN	Wed, Nov 12, 2003	82.20	82.35	81.30	82.05
1790	NYSE	OCN	Tue, Nov 11, 2003	81.45	81.45	80.70	81.30
1789	NYSE	OCN	Mon, Nov 10, 2003	81.60	82.50	80.25	80.25
1788	NYSE	OCN	Fri, Nov 7, 2003	81.30	81.75	77.25	80.70
1787	NYSE	OCN	Thu, Nov 6, 2003	79.05	81.00	76.50	81.00
1786	NYSE	OCN	Wed, Nov 5, 2003	75.75	79.35	75.75	78.30
1785	NYSE	OCN	Tue, Nov 4, 2003	74.25	76.35	73.80	75.90
1784	NYSE	OCN	Mon, Nov 3, 2003	71.85	73.50	71.85	73.20
1783	NYSE	OCN	Fri, Oct 31, 2003	72.75	74.85	72.75	72.90
1782	NYSE	OCN	Thu, Oct 30, 2003	72.75	73.50	70.80	73.20
1781	NYSE	OCN	Wed, Oct 29, 2003	71.55	72.15	71.10	72.00
1780	NYSE	OCN	Tue, Oct 28, 2003	70.50	72.60	69.75	72.30
1779	NYSE	OCN	Mon, Oct 27, 2003	70.95	71.55	70.50	71.25
1778	NYSE	OCN	Fri, Oct 24, 2003	70.50	71.85	68.55	70.65
1777	NYSE	OCN	Thu, Oct 23, 2003	69.00	71.55	68.55	71.25
1776	NYSE	OCN	Wed, Oct 22, 2003	70.95	71.25	69.00	69.00
1775	NYSE	OCN	Tue, Oct 21, 2003	72.75	73.35	70.50	71.70
1774	NYSE	OCN	Mon, Oct 20, 2003	70.95	73.20	70.50	72.90
1773	NYSE	OCN	Fri, Oct 17, 2003	73.05	73.35	70.05	71.25
1772	NYSE	OCN	Thu, Oct 16, 2003	70.80	72.75	70.80	72.45
1771	NYSE	OCN	Wed, Oct 15, 2003	73.20	73.35	71.25	71.25
1770	NYSE	OCN	Tue, Oct 14, 2003	72.75	73.80	71.70	72.90
1769	NYSE	OCN	Mon, Oct 13, 2003	72.75	73.50	72.60	72.90
1768	NYSE	OCN	Fri, Oct 10, 2003	72.00	73.20	69.45	71.85
1767	NYSE	OCN	Thu, Oct 9, 2003	72.75	74.10	70.65	72.60
1766	NYSE	OCN	Wed, Oct 8, 2003	73.50	74.10	70.50	72.00
1765	NYSE	OCN	Tue, Oct 7, 2003	73.50	74.70	72.30	74.25
1764	NYSE	OCN	Mon, Oct 6, 2003	72.90	74.55	72.60	73.95
1763	NYSE	OCN	Fri, Oct 3, 2003	73.35	74.70	72.15	73.50
1762	NYSE	OCN	Thu, Oct 2, 2003	72.00	74.25	70.95	72.60
1761	NYSE	OCN	Wed, Oct 1, 2003	69.30	73.50	68.25	72.60
1760	NYSE	OCN	Tue, Sep 30, 2003	68.25	69.60	65.40	68.25
1759	NYSE	OCN	Mon, Sep 29, 2003	64.05	69.30	64.05	68.85
1758	NYSE	OCN	Fri, Sep 26, 2003	66.00	67.80	64.05	64.05
1757	NYSE	OCN	Thu, Sep 25, 2003	69.00	70.20	66.00	66.00
1756	NYSE	OCN	Wed, Sep 24, 2003	69.00	70.20	68.55	69.00
1755	NYSE	OCN	Tue, Sep 23, 2003	68.25	69.45	67.50	68.25
1754	NYSE	OCN	Mon, Sep 22, 2003	66.75	67.95	64.80	67.95
1753	NYSE	OCN	Fri, Sep 19, 2003	66.00	68.25	66.00	67.20
1752	NYSE	OCN	Thu, Sep 18, 2003	66.00	66.75	63.75	66.00
1751	NYSE	OCN	Wed, Sep 17, 2003	66.75	66.75	64.50	66.30
1750	NYSE	OCN	Tue, Sep 16, 2003	64.95	67.20	63.75	67.20
1749	NYSE	OCN	Mon, Sep 15, 2003	66.00	66.60	64.65	64.95
1748	NYSE	OCN	Fri, Sep 12, 2003	66.00	67.50	65.25	66.75
1747	NYSE	OCN	Thu, Sep 11, 2003	68.25	68.25	65.40	67.50
1746	NYSE	OCN	Wed, Sep 10, 2003	69.90	69.90	67.50	68.10
1745	NYSE	OCN	Tue, Sep 9, 2003	72.75	73.50	70.50	70.95
1744	NYSE	OCN	Mon, Sep 8, 2003	70.80	75.00	70.50	73.05
1743	NYSE	OCN	Fri, Sep 5, 2003	73.50	74.25	70.80	71.25
1742	NYSE	OCN	Thu, Sep 4, 2003	74.85	75.00	72.15	74.25
1741	NYSE	OCN	Wed, Sep 3, 2003	74.70	75.15	74.25	74.55
1740	NYSE	OCN	Tue, Sep 2, 2003	75.30	76.35	73.95	75.00
1739	NYSE	OCN	Fri, Aug 29, 2003	74.25	74.85	73.95	74.55
1738	NYSE	OCN	Thu, Aug 28, 2003	73.80	75.15	73.50	74.70
1737	NYSE	OCN	Wed, Aug 27, 2003	72.60	75.00	72.60	73.50
1736	NYSE	OCN	Tue, Aug 26, 2003	68.25	73.20	68.25	73.05
1735	NYSE	OCN	Mon, Aug 25, 2003	71.25	71.25	68.25	69.00
1734	NYSE	OCN	Fri, Aug 22, 2003	76.35	76.35	69.75	70.50
1733	NYSE	OCN	Thu, Aug 21, 2003	75.75	76.95	75.60	76.35
1732	NYSE	OCN	Wed, Aug 20, 2003	75.00	75.90	74.85	75.30
1731	NYSE	OCN	Tue, Aug 19, 2003	75.75	76.65	74.55	75.60
1730	NYSE	OCN	Mon, Aug 18, 2003	74.25	75.75	73.80	75.30
1729	NYSE	OCN	Fri, Aug 15, 2003	74.55	75.60	72.00	73.80
1728	NYSE	OCN	Thu, Aug 14, 2003	74.10	75.00	72.75	74.25
1727	NYSE	OCN	Wed, Aug 13, 2003	74.25	74.70	73.50	74.40
1726	NYSE	OCN	Tue, Aug 12, 2003	67.80	76.05	67.20	73.80
1725	NYSE	OCN	Mon, Aug 11, 2003	69.00	70.20	65.70	68.55
1724	NYSE	OCN	Fri, Aug 8, 2003	70.95	71.25	67.50	67.65
1723	NYSE	OCN	Thu, Aug 7, 2003	64.50	67.50	64.50	66.75
1722	NYSE	OCN	Wed, Aug 6, 2003	63.75	65.25	61.80	63.30
1721	NYSE	OCN	Tue, Aug 5, 2003	64.95	64.95	63.90	64.05
1720	NYSE	OCN	Mon, Aug 4, 2003	64.50	65.55	63.75	65.25
1719	NYSE	OCN	Fri, Aug 1, 2003	66.15	66.30	60.75	63.90
1718	NYSE	OCN	Thu, Jul 31, 2003	67.20	68.85	65.40	66.90
1717	NYSE	OCN	Wed, Jul 30, 2003	66.75	68.10	65.40	66.75
1716	NYSE	OCN	Tue, Jul 29, 2003	63.75	66.75	62.70	66.30
1715	NYSE	OCN	Mon, Jul 28, 2003	65.10	67.65	65.10	65.25
1714	NYSE	OCN	Fri, Jul 25, 2003	66.15	66.75	63.00	65.10
1713	NYSE	OCN	Thu, Jul 24, 2003	64.05	66.90	62.40	65.40
1712	NYSE	OCN	Wed, Jul 23, 2003	65.70	65.70	61.80	63.30
1711	NYSE	OCN	Tue, Jul 22, 2003	60.75	66.00	60.75	65.10
1710	NYSE	OCN	Mon, Jul 21, 2003	68.85	68.85	60.90	61.80
1709	NYSE	OCN	Fri, Jul 18, 2003	67.80	69.00	67.20	68.10
1708	NYSE	OCN	Thu, Jul 17, 2003	67.80	70.20	67.65	68.10
1707	NYSE	OCN	Wed, Jul 16, 2003	69.75	69.75	68.55	68.70
1706	NYSE	OCN	Tue, Jul 15, 2003	70.35	70.35	68.25	69.75
1705	NYSE	OCN	Mon, Jul 14, 2003	70.05	70.50	68.70	70.35
1704	NYSE	OCN	Fri, Jul 11, 2003	69.45	71.55	68.25	69.45
1703	NYSE	OCN	Thu, Jul 10, 2003	69.45	70.50	67.50	70.05
1702	NYSE	OCN	Wed, Jul 9, 2003	69.75	70.50	69.00	70.20
1701	NYSE	OCN	Tue, Jul 8, 2003	69.30	70.80	69.00	70.35
1700	NYSE	OCN	Mon, Jul 7, 2003	70.50	71.25	67.95	70.05
1699	NYSE	OCN	Thu, Jul 3, 2003	70.20	70.50	69.75	69.75
1698	NYSE	OCN	Wed, Jul 2, 2003	69.60	70.50	69.30	70.50
1697	NYSE	OCN	Tue, Jul 1, 2003	68.25	69.30	65.10	69.30
1696	NYSE	OCN	Mon, Jun 30, 2003	71.25	71.25	68.10	68.10
1695	NYSE	OCN	Fri, Jun 27, 2003	72.00	72.60	69.75	71.40
1694	NYSE	OCN	Thu, Jun 26, 2003	72.00	72.75	68.25	72.45
1693	NYSE	OCN	Wed, Jun 25, 2003	72.00	73.05	72.00	72.60
1692	NYSE	OCN	Tue, Jun 24, 2003	67.05	72.75	65.25	72.60
1691	NYSE	OCN	Mon, Jun 23, 2003	69.75	71.25	66.30	67.50
1690	NYSE	OCN	Fri, Jun 20, 2003	70.50	71.70	70.50	70.50
1689	NYSE	OCN	Thu, Jun 19, 2003	72.30	74.25	70.50	70.50
1688	NYSE	OCN	Wed, Jun 18, 2003	72.75	73.80	72.60	73.05
1687	NYSE	OCN	Tue, Jun 17, 2003	72.75	73.80	72.15	73.05
1686	NYSE	OCN	Mon, Jun 16, 2003	68.55	72.00	68.55	72.00
1685	NYSE	OCN	Fri, Jun 13, 2003	67.50	69.75	66.90	69.30
1684	NYSE	OCN	Thu, Jun 12, 2003	68.70	69.00	67.65	67.65
1683	NYSE	OCN	Wed, Jun 11, 2003	67.50	68.55	67.50	68.40
1682	NYSE	OCN	Tue, Jun 10, 2003	66.15	68.40	66.15	68.25
1681	NYSE	OCN	Mon, Jun 9, 2003	67.50	68.10	66.60	66.60
1680	NYSE	OCN	Fri, Jun 6, 2003	67.50	68.25	66.00	67.20
1679	NYSE	OCN	Thu, Jun 5, 2003	63.90	66.60	63.00	66.30
1678	NYSE	OCN	Wed, Jun 4, 2003	63.60	65.25	63.60	63.90
1677	NYSE	OCN	Tue, Jun 3, 2003	63.00	64.20	63.00	63.60
1676	NYSE	OCN	Mon, Jun 2, 2003	63.15	65.70	63.00	63.00
1675	NYSE	OCN	Fri, May 30, 2003	63.00	63.90	62.85	63.90
1674	NYSE	OCN	Thu, May 29, 2003	64.20	65.25	62.25	62.25
1673	NYSE	OCN	Wed, May 28, 2003	63.00	65.25	63.00	63.00
1672	NYSE	OCN	Tue, May 27, 2003	63.00	63.75	62.85	63.00
1671	NYSE	OCN	Fri, May 23, 2003	63.45	63.75	63.00	63.15
1670	NYSE	OCN	Thu, May 22, 2003	62.70	63.75	62.40	63.60
1669	NYSE	OCN	Wed, May 21, 2003	63.00	63.75	62.85	62.85
1668	NYSE	OCN	Tue, May 20, 2003	60.75	62.85	60.75	62.85
1667	NYSE	OCN	Mon, May 19, 2003	60.60	61.05	60.15	60.75
1666	NYSE	OCN	Fri, May 16, 2003	60.00	60.00	58.65	60.00
1665	NYSE	OCN	Thu, May 15, 2003	59.70	59.70	58.20	59.25
1664	NYSE	OCN	Wed, May 14, 2003	58.35	59.25	58.20	58.95
1663	NYSE	OCN	Tue, May 13, 2003	57.90	58.80	57.75	58.35
1662	NYSE	OCN	Mon, May 12, 2003	57.75	59.10	57.75	58.35
1661	NYSE	OCN	Fri, May 9, 2003	57.30	57.75	56.85	57.75
1660	NYSE	OCN	Thu, May 8, 2003	57.00	57.60	55.50	57.15
1659	NYSE	OCN	Wed, May 7, 2003	56.25	57.75	55.95	57.45
1658	NYSE	OCN	Tue, May 6, 2003	54.45	56.85	54.45	56.85
1657	NYSE	OCN	Mon, May 5, 2003	53.25	55.05	52.80	54.45
1656	NYSE	OCN	Fri, May 2, 2003	53.40	54.75	53.40	54.30
1655	NYSE	OCN	Thu, May 1, 2003	52.50	54.00	51.15	53.55
1654	NYSE	OCN	Wed, Apr 30, 2003	52.50	54.75	52.05	53.70
1653	NYSE	OCN	Tue, Apr 29, 2003	51.30	52.65	51.00	52.65
1652	NYSE	OCN	Mon, Apr 28, 2003	52.95	53.25	51.30	51.30
1651	NYSE	OCN	Fri, Apr 25, 2003	54.75	55.50	52.50	52.95
1650	NYSE	OCN	Thu, Apr 24, 2003	54.75	57.00	52.50	54.75
1649	NYSE	OCN	Wed, Apr 23, 2003	53.10	54.75	53.10	54.75
1648	NYSE	OCN	Tue, Apr 22, 2003	52.20	54.30	51.00	53.25
1647	NYSE	OCN	Mon, Apr 21, 2003	52.50	52.50	50.40	52.50
1646	NYSE	OCN	Thu, Apr 17, 2003	50.25	53.70	50.10	53.10
1645	NYSE	OCN	Wed, Apr 16, 2003	52.50	52.80	49.35	50.25
1644	NYSE	OCN	Tue, Apr 15, 2003	50.70	52.50	48.75	52.20
1643	NYSE	OCN	Mon, Apr 14, 2003	52.35	52.35	50.70	51.15
1642	NYSE	OCN	Fri, Apr 11, 2003	50.40	53.25	50.25	51.90
1641	NYSE	OCN	Thu, Apr 10, 2003	51.75	53.25	50.40	50.40
1640	NYSE	OCN	Wed, Apr 9, 2003	50.85	52.50	49.50	51.15
1639	NYSE	OCN	Tue, Apr 8, 2003	50.85	52.05	49.65	51.00
1638	NYSE	OCN	Mon, Apr 7, 2003	51.75	51.75	49.05	49.35
1637	NYSE	OCN	Fri, Apr 4, 2003	48.60	50.25	48.60	49.20
1636	NYSE	OCN	Thu, Apr 3, 2003	50.55	50.55	48.00	49.20
1635	NYSE	OCN	Wed, Apr 2, 2003	47.10	50.70	47.10	50.55
1634	NYSE	OCN	Tue, Apr 1, 2003	44.40	47.10	44.40	46.95
1633	NYSE	OCN	Mon, Mar 31, 2003	44.55	47.70	43.80	45.30
1632	NYSE	OCN	Fri, Mar 28, 2003	46.35	47.70	44.85	45.30
1631	NYSE	OCN	Thu, Mar 27, 2003	48.00	48.00	44.25	46.35
1630	NYSE	OCN	Wed, Mar 26, 2003	49.50	51.00	48.00	48.00
1629	NYSE	OCN	Tue, Mar 25, 2003	49.50	50.70	47.40	49.50
1628	NYSE	OCN	Mon, Mar 24, 2003	50.25	50.85	48.75	49.65
1627	NYSE	OCN	Fri, Mar 21, 2003	50.25	51.30	49.50	50.40
1626	NYSE	OCN	Thu, Mar 20, 2003	49.95	51.60	48.75	51.00
1625	NYSE	OCN	Wed, Mar 19, 2003	48.75	50.85	48.15	50.70
1624	NYSE	OCN	Tue, Mar 18, 2003	48.00	50.85	48.00	49.05
1623	NYSE	OCN	Mon, Mar 17, 2003	43.95	52.50	43.95	48.90
1622	NYSE	OCN	Fri, Mar 14, 2003	45.15	45.75	43.65	43.80
1621	NYSE	OCN	Thu, Mar 13, 2003	39.00	45.15	39.00	45.15
1620	NYSE	OCN	Wed, Mar 12, 2003	41.10	42.00	40.20	41.25
1619	NYSE	OCN	Tue, Mar 11, 2003	40.95	42.45	40.80	41.55
1618	NYSE	OCN	Mon, Mar 10, 2003	42.60	42.90	40.80	42.00
1617	NYSE	OCN	Fri, Mar 7, 2003	42.75	44.10	42.45	42.60
1616	NYSE	OCN	Thu, Mar 6, 2003	44.25	44.25	42.60	42.75
1615	NYSE	OCN	Wed, Mar 5, 2003	43.20	44.70	42.45	44.25
1614	NYSE	OCN	Tue, Mar 4, 2003	43.95	44.70	43.20	43.50
1613	NYSE	OCN	Mon, Mar 3, 2003	44.55	45.00	42.90	44.55
1612	NYSE	OCN	Fri, Feb 28, 2003	47.25	47.25	45.00	45.75
1611	NYSE	OCN	Thu, Feb 27, 2003	44.85	48.45	43.80	48.00
1610	NYSE	OCN	Wed, Feb 26, 2003	44.10	44.85	43.95	44.85
1609	NYSE	OCN	Tue, Feb 25, 2003	45.00	45.00	43.80	44.85
1608	NYSE	OCN	Mon, Feb 24, 2003	45.75	45.75	44.40	45.15
1607	NYSE	OCN	Fri, Feb 21, 2003	46.50	46.95	45.15	46.50
1606	NYSE	OCN	Thu, Feb 20, 2003	46.05	47.40	45.60	46.20
1605	NYSE	OCN	Wed, Feb 19, 2003	49.50	49.50	46.50	47.55
1604	NYSE	OCN	Tue, Feb 18, 2003	43.20	50.25	43.05	49.35
1603	NYSE	OCN	Fri, Feb 14, 2003	41.25	44.25	41.25	43.50
1602	NYSE	OCN	Thu, Feb 13, 2003	42.00	42.90	41.70	41.70
1601	NYSE	OCN	Wed, Feb 12, 2003	41.70	43.80	41.25	42.90
1600	NYSE	OCN	Tue, Feb 11, 2003	42.90	42.90	41.55	41.85
1599	NYSE	OCN	Mon, Feb 10, 2003	42.75	43.35	41.70	43.35
1598	NYSE	OCN	Fri, Feb 7, 2003	42.15	43.50	42.00	42.75
1597	NYSE	OCN	Thu, Feb 6, 2003	43.05	47.25	42.15	42.15
1596	NYSE	OCN	Wed, Feb 5, 2003	43.05	44.85	43.05	43.05
1595	NYSE	OCN	Tue, Feb 4, 2003	43.80	44.25	42.00	42.30
1594	NYSE	OCN	Mon, Feb 3, 2003	43.35	44.25	42.90	43.50
1593	NYSE	OCN	Fri, Jan 31, 2003	43.65	44.40	42.75	43.35
1592	NYSE	OCN	Thu, Jan 30, 2003	43.95	44.55	42.90	42.90
1591	NYSE	OCN	Wed, Jan 29, 2003	45.00	45.00	42.90	44.25
1590	NYSE	OCN	Tue, Jan 28, 2003	43.20	45.75	42.75	45.00
1589	NYSE	OCN	Mon, Jan 27, 2003	45.30	45.30	42.90	43.20
1588	NYSE	OCN	Fri, Jan 24, 2003	45.75	45.75	43.50	43.80
1587	NYSE	OCN	Thu, Jan 23, 2003	44.85	47.25	43.50	45.00
1586	NYSE	OCN	Wed, Jan 22, 2003	45.00	45.00	42.75	44.40
1585	NYSE	OCN	Tue, Jan 21, 2003	45.90	46.05	44.10	44.40
1584	NYSE	OCN	Fri, Jan 17, 2003	44.10	44.85	42.00	43.80
1583	NYSE	OCN	Thu, Jan 16, 2003	40.65	42.75	40.65	42.30
1582	NYSE	OCN	Wed, Jan 15, 2003	45.00	45.00	40.05	40.65
1581	NYSE	OCN	Tue, Jan 14, 2003	45.30	45.60	43.95	45.00
1580	NYSE	OCN	Mon, Jan 13, 2003	45.30	46.35	43.20	45.75
1579	NYSE	OCN	Fri, Jan 10, 2003	46.20	46.20	42.00	45.30
1578	NYSE	OCN	Thu, Jan 9, 2003	45.00	46.35	44.40	46.20
1577	NYSE	OCN	Wed, Jan 8, 2003	44.25	46.50	42.15	45.15
1576	NYSE	OCN	Tue, Jan 7, 2003	45.30	45.60	42.90	44.55
1575	NYSE	OCN	Mon, Jan 6, 2003	44.55	47.25	44.55	45.60
1574	NYSE	OCN	Fri, Jan 3, 2003	44.85	44.85	42.45	44.40
1573	NYSE	OCN	Thu, Jan 2, 2003	41.70	44.10	39.90	44.10
1572	NYSE	OCN	Tue, Dec 31, 2002	38.55	42.00	38.55	42.00
1571	NYSE	OCN	Mon, Dec 30, 2002	38.40	40.20	37.50	39.00
1570	NYSE	OCN	Fri, Dec 27, 2002	40.35	40.50	39.00	39.60
1569	NYSE	OCN	Thu, Dec 26, 2002	39.00	41.25	38.70	40.35
1568	NYSE	OCN	Tue, Dec 24, 2002	39.30	39.75	38.25	39.75
1567	NYSE	OCN	Mon, Dec 23, 2002	39.00	40.05	37.50	39.30
1566	NYSE	OCN	Fri, Dec 20, 2002	40.50	40.50	39.00	39.15
1565	NYSE	OCN	Thu, Dec 19, 2002	42.00	42.00	40.35	40.50
1564	NYSE	OCN	Wed, Dec 18, 2002	43.05	43.05	41.25	42.75
1563	NYSE	OCN	Tue, Dec 17, 2002	39.75	44.70	39.00	42.75
1562	NYSE	OCN	Mon, Dec 16, 2002	42.75	43.65	41.55	43.05
1561	NYSE	OCN	Fri, Dec 13, 2002	44.10	44.10	41.40	42.75
1560	NYSE	OCN	Thu, Dec 12, 2002	42.75	46.35	42.00	43.95
1559	NYSE	OCN	Wed, Dec 11, 2002	41.25	43.50	40.50	42.75
1558	NYSE	OCN	Tue, Dec 10, 2002	40.95	42.00	40.50	41.25
1557	NYSE	OCN	Mon, Dec 9, 2002	41.55	43.80	40.50	41.25
1556	NYSE	OCN	Fri, Dec 6, 2002	42.30	44.25	42.00	42.30
1555	NYSE	OCN	Thu, Dec 5, 2002	41.70	43.35	41.70	42.75
1554	NYSE	OCN	Wed, Dec 4, 2002	39.75	43.80	39.75	41.55
1553	NYSE	OCN	Tue, Dec 3, 2002	41.25	42.00	39.15	39.45
1552	NYSE	OCN	Mon, Dec 2, 2002	44.25	44.25	40.65	41.25
1551	NYSE	OCN	Fri, Nov 29, 2002	41.25	44.25	39.75	43.95
1550	NYSE	OCN	Wed, Nov 27, 2002	40.50	42.60	39.75	41.85
1549	NYSE	OCN	Tue, Nov 26, 2002	40.95	42.00	38.25	40.50
1548	NYSE	OCN	Mon, Nov 25, 2002	42.00	42.90	39.00	41.70
1547	NYSE	OCN	Fri, Nov 22, 2002	41.25	42.75	39.75	42.00
1546	NYSE	OCN	Thu, Nov 21, 2002	43.50	43.50	41.25	42.00
1545	NYSE	OCN	Wed, Nov 20, 2002	43.50	45.75	39.30	44.10
1544	NYSE	OCN	Tue, Nov 19, 2002	36.75	42.15	36.00	42.00
1543	NYSE	OCN	Mon, Nov 18, 2002	34.50	38.25	34.50	37.20
1542	NYSE	OCN	Fri, Nov 15, 2002	36.75	38.25	33.30	35.70
1541	NYSE	OCN	Thu, Nov 14, 2002	34.50	38.25	34.35	36.75
1540	NYSE	OCN	Wed, Nov 13, 2002	37.50	39.60	34.80	34.80
1539	NYSE	OCN	Tue, Nov 12, 2002	35.25	37.20	33.00	36.75
1538	NYSE	OCN	Mon, Nov 11, 2002	34.50	35.25	32.85	34.20
1537	NYSE	OCN	Fri, Nov 8, 2002	33.75	35.40	30.75	35.25
1536	NYSE	OCN	Thu, Nov 7, 2002	36.30	36.30	33.75	34.95
1535	NYSE	OCN	Wed, Nov 6, 2002	37.35	39.75	36.00	36.75
1534	NYSE	OCN	Tue, Nov 5, 2002	37.05	37.65	34.50	37.35
1533	NYSE	OCN	Mon, Nov 4, 2002	39.75	39.75	34.65	37.50
1532	NYSE	OCN	Fri, Nov 1, 2002	40.50	43.50	38.25	39.75
1531	NYSE	OCN	Thu, Oct 31, 2002	42.00	43.65	40.50	41.10
1530	NYSE	OCN	Wed, Oct 30, 2002	37.50	41.25	36.75	40.50
1529	NYSE	OCN	Tue, Oct 29, 2002	36.75	38.25	32.85	38.25
1528	NYSE	OCN	Mon, Oct 28, 2002	41.25	41.25	36.90	37.05
1527	NYSE	OCN	Fri, Oct 25, 2002	40.50	41.40	39.60	41.10
1526	NYSE	OCN	Thu, Oct 24, 2002	42.00	42.00	39.00	39.00
1525	NYSE	OCN	Wed, Oct 23, 2002	41.85	43.50	41.25	42.60
1524	NYSE	OCN	Tue, Oct 22, 2002	42.90	42.90	41.85	41.85
1523	NYSE	OCN	Mon, Oct 21, 2002	43.05	45.00	42.75	42.90
1522	NYSE	OCN	Fri, Oct 18, 2002	45.15	46.20	42.15	43.80
1521	NYSE	OCN	Thu, Oct 17, 2002	41.70	44.25	41.70	43.65
1520	NYSE	OCN	Wed, Oct 16, 2002	42.00	43.50	41.70	41.70
1519	NYSE	OCN	Tue, Oct 15, 2002	42.60	45.00	42.00	42.75
1518	NYSE	OCN	Mon, Oct 14, 2002	42.75	45.00	41.55	42.60
1517	NYSE	OCN	Fri, Oct 11, 2002	44.25	45.00	42.00	43.50
1516	NYSE	OCN	Thu, Oct 10, 2002	42.15	45.00	42.00	45.00
1515	NYSE	OCN	Wed, Oct 9, 2002	46.50	46.50	42.90	42.90
1514	NYSE	OCN	Tue, Oct 8, 2002	43.80	45.45	43.80	45.00
1513	NYSE	OCN	Mon, Oct 7, 2002	43.80	46.50	43.65	45.00
1512	NYSE	OCN	Fri, Oct 4, 2002	45.00	46.50	43.65	44.40
1511	NYSE	OCN	Thu, Oct 3, 2002	43.80	45.60	43.80	45.45
1510	NYSE	OCN	Wed, Oct 2, 2002	44.40	45.30	43.95	44.25
1509	NYSE	OCN	Tue, Oct 1, 2002	43.65	48.00	43.65	45.75
1508	NYSE	OCN	Mon, Sep 30, 2002	42.45	47.55	42.30	43.50
1507	NYSE	OCN	Fri, Sep 27, 2002	42.75	45.00	42.30	43.50
1506	NYSE	OCN	Thu, Sep 26, 2002	42.00	45.00	39.30	43.95
1505	NYSE	OCN	Wed, Sep 25, 2002	40.50	44.25	40.50	43.50
1504	NYSE	OCN	Tue, Sep 24, 2002	41.40	44.40	41.25	41.40
1503	NYSE	OCN	Mon, Sep 23, 2002	45.00	45.00	42.00	42.15
1502	NYSE	OCN	Fri, Sep 20, 2002	41.25	46.50	40.65	44.25
1501	NYSE	OCN	Thu, Sep 19, 2002	41.40	41.40	39.75	40.05
1500	NYSE	OCN	Wed, Sep 18, 2002	44.25	44.25	41.25	41.40
1499	NYSE	OCN	Tue, Sep 17, 2002	45.00	45.75	44.25	44.70
1498	NYSE	OCN	Mon, Sep 16, 2002	47.25	47.25	44.55	45.00
1497	NYSE	OCN	Fri, Sep 13, 2002	49.05	49.05	46.50	47.55
1496	NYSE	OCN	Thu, Sep 12, 2002	57.45	57.45	47.40	49.50
1495	NYSE	OCN	Wed, Sep 11, 2002	57.75	58.50	54.90	55.95
1494	NYSE	OCN	Tue, Sep 10, 2002	55.50	58.50	55.50	58.50
1493	NYSE	OCN	Mon, Sep 9, 2002	55.05	57.00	52.65	56.25
1492	NYSE	OCN	Fri, Sep 6, 2002	60.90	62.25	55.50	55.80
1491	NYSE	OCN	Thu, Sep 5, 2002	54.75	61.50	54.00	61.50
1490	NYSE	OCN	Wed, Sep 4, 2002	51.00	56.40	50.55	55.50
1489	NYSE	OCN	Tue, Sep 3, 2002	51.75	53.10	50.25	51.00
1488	NYSE	OCN	Fri, Aug 30, 2002	54.75	56.25	49.50	51.75
1487	NYSE	OCN	Thu, Aug 29, 2002	48.90	52.35	48.90	50.25
1486	NYSE	OCN	Wed, Aug 28, 2002	51.75	54.75	48.90	48.90
1485	NYSE	OCN	Tue, Aug 27, 2002	48.90	55.50	48.60	53.25
1484	NYSE	OCN	Mon, Aug 26, 2002	49.95	51.00	48.90	49.80
1483	NYSE	OCN	Fri, Aug 23, 2002	49.80	52.50	49.80	50.40
1482	NYSE	OCN	Thu, Aug 22, 2002	49.50	54.00	49.50	51.30
1481	NYSE	OCN	Wed, Aug 21, 2002	51.00	52.65	50.25	51.00
1480	NYSE	OCN	Tue, Aug 20, 2002	51.00	52.50	51.00	51.90
1479	NYSE	OCN	Mon, Aug 19, 2002	51.00	53.25	50.55	52.20
1478	NYSE	OCN	Fri, Aug 16, 2002	51.00	56.25	50.70	53.25
1477	NYSE	OCN	Thu, Aug 15, 2002	51.90	52.50	51.75	52.05
1476	NYSE	OCN	Wed, Aug 14, 2002	52.95	52.95	51.75	52.50
1475	NYSE	OCN	Tue, Aug 13, 2002	52.65	54.60	52.50	52.80
1474	NYSE	OCN	Mon, Aug 12, 2002	55.50	55.50	52.65	53.25
1473	NYSE	OCN	Fri, Aug 9, 2002	54.00	56.25	52.95	54.00
1472	NYSE	OCN	Thu, Aug 8, 2002	54.00	54.75	52.65	53.25
1471	NYSE	OCN	Wed, Aug 7, 2002	55.20	56.25	53.55	55.50
1470	NYSE	OCN	Tue, Aug 6, 2002	59.40	59.85	54.00	55.95
1469	NYSE	OCN	Mon, Aug 5, 2002	61.50	61.50	59.85	60.00
1468	NYSE	OCN	Fri, Aug 2, 2002	66.00	67.50	61.50	62.40
1467	NYSE	OCN	Thu, Aug 1, 2002	62.25	78.00	62.25	64.50
1466	NYSE	OCN	Wed, Jul 31, 2002	66.75	67.50	60.75	63.75
1465	NYSE	OCN	Tue, Jul 30, 2002	64.50	69.75	60.00	62.25
1464	NYSE	OCN	Mon, Jul 29, 2002	64.20	72.75	63.75	66.00
1463	NYSE	OCN	Fri, Jul 26, 2002	66.75	68.25	63.30	64.50
1462	NYSE	OCN	Thu, Jul 25, 2002	72.75	72.75	64.50	68.25
1461	NYSE	OCN	Wed, Jul 24, 2002	65.25	74.25	62.25	74.25
1460	NYSE	OCN	Tue, Jul 23, 2002	69.00	69.00	65.25	66.00
1459	NYSE	OCN	Mon, Jul 22, 2002	72.00	74.10	69.75	70.50
1458	NYSE	OCN	Fri, Jul 19, 2002	73.65	78.75	73.50	73.50
1457	NYSE	OCN	Thu, Jul 18, 2002	78.00	83.40	73.50	73.65
1456	NYSE	OCN	Wed, Jul 17, 2002	76.20	79.50	75.30	79.50
1455	NYSE	OCN	Tue, Jul 16, 2002	73.50	89.25	73.50	76.50
1454	NYSE	OCN	Mon, Jul 15, 2002	81.00	81.75	73.65	75.00
1453	NYSE	OCN	Fri, Jul 12, 2002	84.00	86.85	82.05	82.05
1452	NYSE	OCN	Thu, Jul 11, 2002	81.75	84.75	78.30	84.75
1451	NYSE	OCN	Wed, Jul 10, 2002	84.00	85.05	82.05	82.35
1450	NYSE	OCN	Tue, Jul 9, 2002	81.75	84.75	81.15	84.75
1449	NYSE	OCN	Mon, Jul 8, 2002	82.95	86.55	81.00	82.50
1448	NYSE	OCN	Fri, Jul 5, 2002	82.35	84.75	78.90	84.00
1447	NYSE	OCN	Wed, Jul 3, 2002	81.00	83.85	77.85	83.85
1446	NYSE	OCN	Tue, Jul 2, 2002	87.15	88.20	81.75	82.50
1445	NYSE	OCN	Mon, Jul 1, 2002	81.75	87.30	80.25	87.00
1444	NYSE	OCN	Fri, Jun 28, 2002	78.00	82.50	78.00	82.50
1443	NYSE	OCN	Thu, Jun 27, 2002	78.15	81.75	78.15	81.75
1442	NYSE	OCN	Wed, Jun 26, 2002	87.45	89.25	78.15	79.65
1441	NYSE	OCN	Tue, Jun 25, 2002	86.25	89.85	86.25	88.95
1440	NYSE	OCN	Mon, Jun 24, 2002	87.75	92.25	85.50	87.75
1439	NYSE	OCN	Fri, Jun 21, 2002	89.70	89.70	88.20	88.50
1438	NYSE	OCN	Thu, Jun 20, 2002	87.75	90.15	87.00	87.75
1437	NYSE	OCN	Wed, Jun 19, 2002	88.35	90.15	84.00	88.05
1436	NYSE	OCN	Tue, Jun 18, 2002	89.55	90.75	89.55	89.85
1435	NYSE	OCN	Mon, Jun 17, 2002	89.25	92.25	89.25	91.05
1434	NYSE	OCN	Fri, Jun 14, 2002	90.75	92.40	90.00	90.75
1433	NYSE	OCN	Thu, Jun 13, 2002	92.25	96.75	91.35	92.25
1432	NYSE	OCN	Wed, Jun 12, 2002	91.50	98.25	91.50	93.00
1431	NYSE	OCN	Tue, Jun 11, 2002	91.50	93.00	91.35	92.25
1430	NYSE	OCN	Mon, Jun 10, 2002	88.50	93.00	88.50	92.25
1429	NYSE	OCN	Fri, Jun 7, 2002	88.05	90.00	88.05	90.00
1428	NYSE	OCN	Thu, Jun 6, 2002	87.75	89.25	87.75	88.50
1427	NYSE	OCN	Wed, Jun 5, 2002	88.50	89.70	82.50	88.50
1426	NYSE	OCN	Tue, Jun 4, 2002	88.80	93.75	88.50	89.85
1425	NYSE	OCN	Mon, Jun 3, 2002	97.50	97.50	90.00	90.30
1424	NYSE	OCN	Fri, May 31, 2002	100.50	101.25	97.50	99.00
1423	NYSE	OCN	Thu, May 30, 2002	100.20	102.00	99.90	101.70
1422	NYSE	OCN	Wed, May 29, 2002	103.50	103.50	100.35	102.00
1421	NYSE	OCN	Tue, May 28, 2002	104.25	105.60	103.50	104.10
1420	NYSE	OCN	Fri, May 24, 2002	104.25	105.00	104.25	104.25
1419	NYSE	OCN	Thu, May 23, 2002	104.40	105.60	104.25	105.00
1418	NYSE	OCN	Wed, May 22, 2002	104.40	106.05	104.25	105.15
1417	NYSE	OCN	Tue, May 21, 2002	105.00	106.80	105.00	105.30
1416	NYSE	OCN	Mon, May 20, 2002	105.00	111.75	105.00	105.90
1415	NYSE	OCN	Fri, May 17, 2002	105.30	107.85	104.25	106.50
1414	NYSE	OCN	Thu, May 16, 2002	107.25	114.00	105.00	105.60
1413	NYSE	OCN	Wed, May 15, 2002	111.00	112.50	106.50	108.75
1412	NYSE	OCN	Tue, May 14, 2002	106.50	112.50	105.75	111.15
1411	NYSE	OCN	Mon, May 13, 2002	104.25	109.65	104.25	109.50
1410	NYSE	OCN	Fri, May 10, 2002	102.75	105.75	102.75	105.00
1409	NYSE	OCN	Thu, May 9, 2002	107.25	108.00	102.75	102.75
1408	NYSE	OCN	Wed, May 8, 2002	105.00	108.75	105.00	108.75
1407	NYSE	OCN	Tue, May 7, 2002	102.90	107.55	102.90	105.90
1406	NYSE	OCN	Mon, May 6, 2002	105.00	105.15	104.25	104.40
1405	NYSE	OCN	Fri, May 3, 2002	108.00	109.50	105.75	106.50
1404	NYSE	OCN	Thu, May 2, 2002	111.00	112.50	108.90	109.50
1403	NYSE	OCN	Wed, May 1, 2002	111.00	113.10	107.25	112.50
1402	NYSE	OCN	Tue, Apr 30, 2002	106.50	112.50	106.20	112.50
1401	NYSE	OCN	Mon, Apr 29, 2002	106.50	106.50	103.50	105.75
1400	NYSE	OCN	Fri, Apr 26, 2002	106.80	108.00	105.15	108.00
1399	NYSE	OCN	Thu, Apr 25, 2002	105.00	108.60	105.00	108.30
1398	NYSE	OCN	Wed, Apr 24, 2002	105.30	106.50	105.15	105.15
1397	NYSE	OCN	Tue, Apr 23, 2002	105.75	106.05	105.00	105.75
1396	NYSE	OCN	Mon, Apr 22, 2002	104.40	105.75	104.40	105.75
1395	NYSE	OCN	Fri, Apr 19, 2002	104.25	107.25	104.25	105.00
1394	NYSE	OCN	Thu, Apr 18, 2002	102.00	105.75	102.00	105.75
1393	NYSE	OCN	Wed, Apr 17, 2002	107.25	108.00	103.50	103.50
1392	NYSE	OCN	Tue, Apr 16, 2002	106.50	108.00	105.45	108.00
1391	NYSE	OCN	Mon, Apr 15, 2002	108.75	111.00	105.00	105.15
1390	NYSE	OCN	Fri, Apr 12, 2002	102.30	111.75	102.30	111.75
1389	NYSE	OCN	Thu, Apr 11, 2002	103.80	105.00	102.75	103.50
1388	NYSE	OCN	Wed, Apr 10, 2002	104.25	105.00	103.50	104.70
1387	NYSE	OCN	Tue, Apr 9, 2002	103.95	105.00	103.50	104.25
1386	NYSE	OCN	Mon, Apr 8, 2002	105.00	105.00	102.00	105.00
1385	NYSE	OCN	Fri, Apr 5, 2002	105.00	109.50	105.00	106.05
1384	NYSE	OCN	Thu, Apr 4, 2002	105.00	106.50	105.00	105.75
1383	NYSE	OCN	Wed, Apr 3, 2002	100.80	105.75	100.50	105.00
1382	NYSE	OCN	Tue, Apr 2, 2002	99.00	102.00	98.40	100.80
1381	NYSE	OCN	Mon, Apr 1, 2002	98.40	100.20	98.25	98.85
1380	NYSE	OCN	Thu, Mar 28, 2002	99.90	100.50	98.25	98.85
1379	NYSE	OCN	Wed, Mar 27, 2002	100.50	103.50	99.15	100.65
1378	NYSE	OCN	Tue, Mar 26, 2002	103.50	105.75	101.85	102.00
1377	NYSE	OCN	Mon, Mar 25, 2002	105.75	106.50	103.50	104.25
1376	NYSE	OCN	Fri, Mar 22, 2002	106.50	108.75	106.50	107.25
1375	NYSE	OCN	Thu, Mar 21, 2002	104.25	109.50	103.35	107.85
1374	NYSE	OCN	Wed, Mar 20, 2002	103.80	105.00	103.50	103.50
1373	NYSE	OCN	Tue, Mar 19, 2002	105.75	107.25	104.25	105.30
1372	NYSE	OCN	Mon, Mar 18, 2002	103.50	104.85	103.50	104.85
1371	NYSE	OCN	Fri, Mar 15, 2002	102.75	104.70	102.00	102.75
1370	NYSE	OCN	Thu, Mar 14, 2002	104.25	104.85	104.10	104.85
1369	NYSE	OCN	Wed, Mar 13, 2002	105.00	105.00	103.50	103.50
1368	NYSE	OCN	Tue, Mar 12, 2002	102.00	105.75	101.40	105.60
1367	NYSE	OCN	Mon, Mar 11, 2002	99.00	106.50	99.00	103.50
1366	NYSE	OCN	Fri, Mar 8, 2002	100.50	101.25	99.00	99.00
1365	NYSE	OCN	Thu, Mar 7, 2002	104.10	105.00	96.75	101.25
1364	NYSE	OCN	Wed, Mar 6, 2002	108.75	109.20	102.75	104.10
1363	NYSE	OCN	Tue, Mar 5, 2002	106.50	108.00	102.00	105.75
1362	NYSE	OCN	Mon, Mar 4, 2002	105.00	107.25	104.25	105.75
1361	NYSE	OCN	Fri, Mar 1, 2002	102.00	105.00	99.00	105.00
1360	NYSE	OCN	Thu, Feb 28, 2002	105.75	105.75	102.00	102.00
1359	NYSE	OCN	Wed, Feb 27, 2002	101.25	103.50	100.65	102.00
1358	NYSE	OCN	Tue, Feb 26, 2002	104.25	104.25	100.65	102.00
1357	NYSE	OCN	Mon, Feb 25, 2002	99.00	103.50	99.00	103.20
1356	NYSE	OCN	Fri, Feb 22, 2002	97.80	102.00	97.50	99.60
1355	NYSE	OCN	Thu, Feb 21, 2002	104.25	104.70	96.90	97.05
1354	NYSE	OCN	Wed, Feb 20, 2002	99.90	104.25	97.50	104.25
1353	NYSE	OCN	Tue, Feb 19, 2002	104.70	104.70	99.75	100.05
1352	NYSE	OCN	Fri, Feb 15, 2002	105.00	105.75	101.85	104.55
1351	NYSE	OCN	Thu, Feb 14, 2002	110.10	110.25	104.10	105.45
1350	NYSE	OCN	Wed, Feb 13, 2002	112.50	112.50	110.10	110.25
1349	NYSE	OCN	Tue, Feb 12, 2002	106.50	112.50	106.50	112.50
1348	NYSE	OCN	Mon, Feb 11, 2002	118.65	120.75	117.00	117.75
1347	NYSE	OCN	Fri, Feb 8, 2002	113.85	119.85	112.50	119.85
1346	NYSE	OCN	Thu, Feb 7, 2002	114.75	115.20	112.50	113.85
1345	NYSE	OCN	Wed, Feb 6, 2002	118.50	118.50	112.50	113.25
1344	NYSE	OCN	Tue, Feb 5, 2002	119.25	120.75	113.25	119.25
1343	NYSE	OCN	Mon, Feb 4, 2002	120.00	120.00	117.00	118.50
1342	NYSE	OCN	Fri, Feb 1, 2002	126.00	126.00	120.15	120.15
1341	NYSE	OCN	Thu, Jan 31, 2002	120.75	126.60	120.00	124.50
1340	NYSE	OCN	Wed, Jan 30, 2002	115.35	121.20	114.75	120.00
1339	NYSE	OCN	Tue, Jan 29, 2002	116.70	117.00	112.35	113.85
1338	NYSE	OCN	Mon, Jan 28, 2002	114.15	115.50	112.50	115.20
1337	NYSE	OCN	Fri, Jan 25, 2002	116.10	116.10	114.15	114.15
1336	NYSE	OCN	Thu, Jan 24, 2002	117.00	117.30	114.00	116.85
1335	NYSE	OCN	Wed, Jan 23, 2002	118.50	118.50	117.00	118.05
1334	NYSE	OCN	Tue, Jan 22, 2002	118.05	121.50	116.25	120.00
1333	NYSE	OCN	Fri, Jan 18, 2002	120.75	123.00	117.00	117.75
1332	NYSE	OCN	Thu, Jan 17, 2002	117.15	125.25	117.00	123.60
1331	NYSE	OCN	Wed, Jan 16, 2002	124.50	124.50	116.40	117.75
1330	NYSE	OCN	Tue, Jan 15, 2002	120.00	123.00	118.05	123.00
1329	NYSE	OCN	Mon, Jan 14, 2002	126.75	126.75	116.40	120.00
1328	NYSE	OCN	Fri, Jan 11, 2002	124.50	126.00	120.00	126.00
1327	NYSE	OCN	Thu, Jan 10, 2002	121.20	123.30	120.75	122.85
1326	NYSE	OCN	Wed, Jan 9, 2002	127.35	128.10	120.75	120.75
1325	NYSE	OCN	Tue, Jan 8, 2002	120.15	126.00	118.50	126.00
1324	NYSE	OCN	Mon, Jan 7, 2002	122.25	122.25	118.50	120.15
1323	NYSE	OCN	Fri, Jan 4, 2002	127.35	127.50	118.05	123.30
1322	NYSE	OCN	Thu, Jan 3, 2002	123.75	127.35	123.00	127.20
1321	NYSE	OCN	Wed, Jan 2, 2002	125.70	125.70	118.50	124.65
1320	NYSE	OCN	Mon, Dec 31, 2001	125.10	127.20	119.40	127.20
1319	NYSE	OCN	Fri, Dec 28, 2001	123.00	125.10	121.65	124.50
1318	NYSE	OCN	Thu, Dec 27, 2001	124.50	125.10	123.30	124.35
1317	NYSE	OCN	Wed, Dec 26, 2001	122.25	124.20	118.95	123.45
1316	NYSE	OCN	Mon, Dec 24, 2001	123.75	123.75	120.75	120.75
1315	NYSE	OCN	Fri, Dec 21, 2001	111.00	123.45	109.50	123.45
1314	NYSE	OCN	Thu, Dec 20, 2001	112.50	112.80	109.50	109.50
1313	NYSE	OCN	Wed, Dec 19, 2001	120.00	122.10	115.50	115.50
1312	NYSE	OCN	Tue, Dec 18, 2001	122.10	122.25	119.10	120.75
1311	NYSE	OCN	Mon, Dec 17, 2001	117.75	122.10	114.75	122.10
1310	NYSE	OCN	Fri, Dec 14, 2001	110.25	117.75	108.30	117.00
1309	NYSE	OCN	Thu, Dec 13, 2001	114.00	114.00	107.25	109.50
1308	NYSE	OCN	Wed, Dec 12, 2001	115.35	115.50	112.50	114.00
1307	NYSE	OCN	Tue, Dec 11, 2001	111.15	116.10	111.00	116.10
1306	NYSE	OCN	Mon, Dec 10, 2001	114.75	114.75	109.50	111.00
1305	NYSE	OCN	Fri, Dec 7, 2001	113.55	115.35	112.20	114.15
1304	NYSE	OCN	Thu, Dec 6, 2001	114.00	114.00	112.50	112.95
1303	NYSE	OCN	Wed, Dec 5, 2001	111.75	114.45	111.75	112.80
1302	NYSE	OCN	Tue, Dec 4, 2001	108.00	113.25	108.00	113.25
1301	NYSE	OCN	Mon, Dec 3, 2001	109.50	110.25	106.50	108.00
1300	NYSE	OCN	Fri, Nov 30, 2001	111.00	112.50	108.75	111.15
1299	NYSE	OCN	Thu, Nov 29, 2001	105.00	110.25	105.00	110.25
1298	NYSE	OCN	Wed, Nov 28, 2001	107.25	109.35	101.25	101.25
1297	NYSE	OCN	Tue, Nov 27, 2001	111.30	111.30	105.75	108.00
1296	NYSE	OCN	Mon, Nov 26, 2001	111.60	113.10	109.50	112.80
1295	NYSE	OCN	Fri, Nov 23, 2001	109.20	111.60	107.55	111.60
1294	NYSE	OCN	Wed, Nov 21, 2001	107.25	111.00	105.75	110.70
1293	NYSE	OCN	Tue, Nov 20, 2001	110.25	112.50	106.50	106.50
1292	NYSE	OCN	Mon, Nov 19, 2001	112.50	112.50	106.50	108.75
1291	NYSE	OCN	Fri, Nov 16, 2001	107.25	112.35	105.75	112.35
1290	NYSE	OCN	Thu, Nov 15, 2001	112.50	114.75	105.75	105.75
1289	NYSE	OCN	Wed, Nov 14, 2001	110.25	112.05	105.00	111.75
1288	NYSE	OCN	Tue, Nov 13, 2001	105.45	111.75	104.25	111.00
1287	NYSE	OCN	Mon, Nov 12, 2001	106.50	106.50	103.95	103.95
1286	NYSE	OCN	Fri, Nov 9, 2001	112.80	114.45	106.05	106.05
1285	NYSE	OCN	Thu, Nov 8, 2001	123.75	123.75	108.90	113.55
1284	NYSE	OCN	Wed, Nov 7, 2001	130.50	130.50	122.25	123.00
1283	NYSE	OCN	Tue, Nov 6, 2001	123.75	130.50	120.00	130.50
1282	NYSE	OCN	Mon, Nov 5, 2001	129.00	132.00	125.25	128.85
1281	NYSE	OCN	Fri, Nov 2, 2001	130.50	131.25	127.50	127.50
1280	NYSE	OCN	Thu, Nov 1, 2001	129.00	131.25	129.00	130.50
1279	NYSE	OCN	Wed, Oct 31, 2001	127.50	129.60	127.50	129.00
1278	NYSE	OCN	Tue, Oct 30, 2001	127.65	130.50	126.00	128.85
1277	NYSE	OCN	Mon, Oct 29, 2001	128.85	130.05	126.00	127.80
1276	NYSE	OCN	Fri, Oct 26, 2001	131.85	135.00	127.50	130.35
1275	NYSE	OCN	Thu, Oct 25, 2001	127.50	131.25	126.00	131.25
1274	NYSE	OCN	Wed, Oct 24, 2001	127.20	130.35	127.20	129.00
1273	NYSE	OCN	Tue, Oct 23, 2001	129.30	130.05	123.75	127.20
1272	NYSE	OCN	Mon, Oct 22, 2001	135.75	135.75	130.05	130.05
1271	NYSE	OCN	Fri, Oct 19, 2001	133.50	138.75	132.00	135.00
1270	NYSE	OCN	Thu, Oct 18, 2001	130.50	132.75	130.50	132.75
1269	NYSE	OCN	Wed, Oct 17, 2001	130.95	130.95	129.75	130.50
1268	NYSE	OCN	Tue, Oct 16, 2001	130.50	134.10	130.50	131.25
1267	NYSE	OCN	Mon, Oct 15, 2001	133.65	133.65	129.00	130.50
1266	NYSE	OCN	Fri, Oct 12, 2001	129.15	138.00	127.50	135.15
1265	NYSE	OCN	Thu, Oct 11, 2001	127.20	133.50	126.90	130.65
1264	NYSE	OCN	Wed, Oct 10, 2001	120.00	126.75	120.00	126.75
1263	NYSE	OCN	Tue, Oct 9, 2001	117.75	120.00	116.25	118.50
1262	NYSE	OCN	Mon, Oct 8, 2001	117.75	118.50	114.75	116.25
1261	NYSE	OCN	Fri, Oct 5, 2001	111.00	117.00	109.80	116.25
1260	NYSE	OCN	Thu, Oct 4, 2001	111.00	117.00	108.00	112.35
1259	NYSE	OCN	Wed, Oct 3, 2001	106.50	110.85	106.50	110.25
1258	NYSE	OCN	Tue, Oct 2, 2001	108.00	110.10	105.45	108.00
1257	NYSE	OCN	Mon, Oct 1, 2001	106.50	111.45	101.25	107.40
1256	NYSE	OCN	Fri, Sep 28, 2001	106.50	109.20	105.75	108.15
1255	NYSE	OCN	Thu, Sep 27, 2001	99.75	106.50	99.75	105.00
1254	NYSE	OCN	Wed, Sep 26, 2001	112.50	112.50	99.00	100.50
1253	NYSE	OCN	Tue, Sep 25, 2001	106.20	112.50	103.50	111.00
1252	NYSE	OCN	Mon, Sep 24, 2001	97.50	107.25	97.50	106.20
1251	NYSE	OCN	Fri, Sep 21, 2001	107.70	108.75	96.00	96.00
1250	NYSE	OCN	Thu, Sep 20, 2001	112.50	118.50	105.00	111.45
1249	NYSE	OCN	Wed, Sep 19, 2001	128.25	128.25	112.50	116.10
1248	NYSE	OCN	Tue, Sep 18, 2001	121.50	127.50	117.75	127.50
1247	NYSE	OCN	Mon, Sep 17, 2001	126.00	127.50	120.00	120.00
1246	NYSE	OCN	Mon, Sep 10, 2001	133.50	135.30	126.00	126.75
1245	NYSE	OCN	Fri, Sep 7, 2001	135.00	135.45	131.85	132.00
1244	NYSE	OCN	Thu, Sep 6, 2001	132.75	135.00	131.25	133.50
1243	NYSE	OCN	Wed, Sep 5, 2001	138.00	138.15	133.05	133.50
1242	NYSE	OCN	Tue, Sep 4, 2001	140.25	140.70	138.75	138.90
1241	NYSE	OCN	Fri, Aug 31, 2001	142.50	142.95	140.55	141.00
1240	NYSE	OCN	Thu, Aug 30, 2001	142.50	142.50	139.50	142.50
1239	NYSE	OCN	Wed, Aug 29, 2001	140.25	142.50	138.75	142.50
1238	NYSE	OCN	Tue, Aug 28, 2001	141.75	143.10	138.90	141.00
1237	NYSE	OCN	Mon, Aug 27, 2001	142.50	142.50	139.50	140.70
1236	NYSE	OCN	Fri, Aug 24, 2001	143.25	144.00	142.50	142.50
1235	NYSE	OCN	Thu, Aug 23, 2001	143.25	147.00	142.65	143.25
1234	NYSE	OCN	Wed, Aug 22, 2001	145.65	146.25	142.65	143.25
1233	NYSE	OCN	Tue, Aug 21, 2001	147.75	149.25	147.00	147.00
1232	NYSE	OCN	Mon, Aug 20, 2001	149.55	149.85	142.65	149.25
1231	NYSE	OCN	Fri, Aug 17, 2001	155.25	155.25	148.95	149.55
1230	NYSE	OCN	Thu, Aug 16, 2001	142.50	156.00	141.90	154.35
1229	NYSE	OCN	Wed, Aug 15, 2001	146.85	147.60	141.00	143.25
1228	NYSE	OCN	Tue, Aug 14, 2001	140.25	147.60	140.25	146.40
1227	NYSE	OCN	Mon, Aug 13, 2001	133.50	143.25	133.50	140.10
1226	NYSE	OCN	Fri, Aug 10, 2001	135.75	139.05	135.75	137.70
1225	NYSE	OCN	Thu, Aug 9, 2001	135.75	138.90	135.00	135.75
1224	NYSE	OCN	Wed, Aug 8, 2001	141.00	151.50	127.50	136.50
1223	NYSE	OCN	Tue, Aug 7, 2001	162.00	162.00	146.25	148.50
1222	NYSE	OCN	Mon, Aug 6, 2001	157.50	163.35	156.00	163.35
1221	NYSE	OCN	Fri, Aug 3, 2001	157.35	157.80	155.25	156.75
1220	NYSE	OCN	Thu, Aug 2, 2001	161.25	161.25	157.35	157.35
1219	NYSE	OCN	Wed, Aug 1, 2001	162.75	162.75	159.00	160.50
1218	NYSE	OCN	Tue, Jul 31, 2001	163.50	165.00	160.80	162.00
1217	NYSE	OCN	Mon, Jul 30, 2001	162.75	163.50	162.15	162.75
1216	NYSE	OCN	Fri, Jul 27, 2001	165.00	166.50	160.20	160.35
1215	NYSE	OCN	Thu, Jul 26, 2001	164.25	170.55	159.75	160.50
1214	NYSE	OCN	Wed, Jul 25, 2001	162.00	165.30	159.00	165.30
1213	NYSE	OCN	Tue, Jul 24, 2001	159.75	163.50	159.75	160.50
1212	NYSE	OCN	Mon, Jul 23, 2001	166.50	166.50	159.00	159.15
1211	NYSE	OCN	Fri, Jul 20, 2001	159.90	169.05	159.45	168.00
1210	NYSE	OCN	Thu, Jul 19, 2001	159.00	159.75	158.10	159.75
1209	NYSE	OCN	Wed, Jul 18, 2001	156.75	159.00	156.00	158.85
1208	NYSE	OCN	Tue, Jul 17, 2001	156.00	159.00	155.40	157.50
1207	NYSE	OCN	Mon, Jul 16, 2001	156.00	157.50	153.00	155.25
1206	NYSE	OCN	Fri, Jul 13, 2001	156.60	157.20	155.25	155.55
1205	NYSE	OCN	Thu, Jul 12, 2001	156.75	157.50	153.75	157.20
1204	NYSE	OCN	Wed, Jul 11, 2001	157.50	157.50	155.40	156.00
1203	NYSE	OCN	Tue, Jul 10, 2001	158.25	158.25	155.25	157.50
1202	NYSE	OCN	Mon, Jul 9, 2001	153.00	157.50	153.00	157.50
1201	NYSE	OCN	Fri, Jul 6, 2001	155.25	155.25	152.55	154.50
1200	NYSE	OCN	Thu, Jul 5, 2001	153.00	155.85	153.00	155.85
1199	NYSE	OCN	Tue, Jul 3, 2001	153.75	155.25	151.95	153.75
1198	NYSE	OCN	Mon, Jul 2, 2001	153.75	156.75	152.25	152.85
1197	NYSE	OCN	Fri, Jun 29, 2001	155.25	160.50	150.75	153.75
1196	NYSE	OCN	Thu, Jun 28, 2001	156.75	157.50	153.30	154.50
1195	NYSE	OCN	Wed, Jun 27, 2001	150.60	156.00	150.00	155.85
1194	NYSE	OCN	Tue, Jun 26, 2001	148.50	152.10	148.50	150.00
1193	NYSE	OCN	Mon, Jun 25, 2001	150.75	150.75	147.00	149.85
1192	NYSE	OCN	Fri, Jun 22, 2001	148.50	150.75	144.90	149.85
1191	NYSE	OCN	Thu, Jun 21, 2001	151.05	151.05	147.00	148.50
1190	NYSE	OCN	Wed, Jun 20, 2001	148.50	150.00	144.75	149.55
1189	NYSE	OCN	Tue, Jun 19, 2001	145.50	150.00	144.00	150.00
1188	NYSE	OCN	Mon, Jun 18, 2001	153.45	153.75	143.10	144.45
1187	NYSE	OCN	Fri, Jun 15, 2001	150.60	153.75	150.30	153.45
1186	NYSE	OCN	Thu, Jun 14, 2001	153.00	154.50	151.65	153.60
1185	NYSE	OCN	Wed, Jun 13, 2001	156.75	156.75	153.00	154.35
1184	NYSE	OCN	Tue, Jun 12, 2001	156.00	156.75	154.20	155.85
1183	NYSE	OCN	Mon, Jun 11, 2001	153.90	154.95	153.90	154.80
1182	NYSE	OCN	Fri, Jun 8, 2001	153.75	156.75	153.75	154.05
1181	NYSE	OCN	Thu, Jun 7, 2001	153.15	154.50	150.00	154.35
1180	NYSE	OCN	Wed, Jun 6, 2001	156.15	156.15	153.00	153.15
1179	NYSE	OCN	Tue, Jun 5, 2001	151.35	157.50	151.35	156.60
1178	NYSE	OCN	Mon, Jun 4, 2001	140.25	154.20	140.25	149.85
1177	NYSE	OCN	Fri, Jun 1, 2001	138.75	145.35	137.25	141.00
1176	NYSE	OCN	Thu, May 31, 2001	142.80	143.25	138.00	139.50
1175	NYSE	OCN	Wed, May 30, 2001	139.50	143.55	135.75	142.80
1174	NYSE	OCN	Tue, May 29, 2001	141.00	143.25	138.75	140.25
1173	NYSE	OCN	Fri, May 25, 2001	140.25	142.50	136.50	142.50
1172	NYSE	OCN	Thu, May 24, 2001	143.25	143.25	135.15	141.75
1171	NYSE	OCN	Wed, May 23, 2001	143.25	143.25	139.50	142.05
1170	NYSE	OCN	Tue, May 22, 2001	143.25	145.50	141.75	144.15
1169	NYSE	OCN	Mon, May 21, 2001	137.25	143.10	137.25	141.75
1168	NYSE	OCN	Fri, May 18, 2001	141.15	144.75	135.75	135.75
1167	NYSE	OCN	Thu, May 17, 2001	151.50	151.50	142.05	142.65
1166	NYSE	OCN	Wed, May 16, 2001	130.50	150.00	125.70	150.00
1165	NYSE	OCN	Tue, May 15, 2001	130.95	132.00	129.75	130.05
1164	NYSE	OCN	Mon, May 14, 2001	135.00	135.00	129.75	130.50
1163	NYSE	OCN	Fri, May 11, 2001	128.25	135.15	128.25	135.15
1162	NYSE	OCN	Thu, May 10, 2001	132.60	132.60	126.00	128.10
1161	NYSE	OCN	Wed, May 9, 2001	134.85	134.85	111.00	131.10
1160	NYSE	OCN	Tue, May 8, 2001	134.25	135.90	131.25	135.90
1159	NYSE	OCN	Mon, May 7, 2001	135.75	136.35	132.00	135.00
1158	NYSE	OCN	Fri, May 4, 2001	135.75	137.25	129.60	137.25
1157	NYSE	OCN	Thu, May 3, 2001	139.65	139.65	135.00	135.75
1156	NYSE	OCN	Wed, May 2, 2001	143.85	144.00	141.00	141.15
1155	NYSE	OCN	Tue, May 1, 2001	143.25	144.75	142.50	144.75
1154	NYSE	OCN	Mon, Apr 30, 2001	139.50	144.75	138.00	144.60
1153	NYSE	OCN	Fri, Apr 27, 2001	135.75	139.20	135.30	138.90
1152	NYSE	OCN	Thu, Apr 26, 2001	132.00	135.75	130.50	135.15
1151	NYSE	OCN	Wed, Apr 25, 2001	132.00	133.50	130.65	132.75
1150	NYSE	OCN	Tue, Apr 24, 2001	133.95	134.10	131.25	132.00
1149	NYSE	OCN	Mon, Apr 23, 2001	139.50	139.50	120.00	133.50
1148	NYSE	OCN	Fri, Apr 20, 2001	138.00	139.65	137.40	138.00
1147	NYSE	OCN	Thu, Apr 19, 2001	136.50	139.50	136.50	138.75
1146	NYSE	OCN	Wed, Apr 18, 2001	136.50	139.20	135.90	136.50
1145	NYSE	OCN	Tue, Apr 17, 2001	131.25	136.20	131.25	136.20
1144	NYSE	OCN	Mon, Apr 16, 2001	134.25	134.85	131.25	133.50
1143	NYSE	OCN	Thu, Apr 12, 2001	135.90	135.90	133.50	133.95
1142	NYSE	OCN	Wed, Apr 11, 2001	132.75	136.05	132.75	134.40
1141	NYSE	OCN	Tue, Apr 10, 2001	134.85	138.00	131.25	132.75
1140	NYSE	OCN	Mon, Apr 9, 2001	132.00	134.70	121.50	133.35
1139	NYSE	OCN	Fri, Apr 6, 2001	135.00	136.05	130.50	132.00
1138	NYSE	OCN	Thu, Apr 5, 2001	134.85	135.75	132.00	135.75
1137	NYSE	OCN	Wed, Apr 4, 2001	132.00	135.00	127.50	134.70
1136	NYSE	OCN	Tue, Apr 3, 2001	135.00	136.50	133.50	133.80
1135	NYSE	OCN	Mon, Apr 2, 2001	128.85	135.75	126.75	135.75
1134	NYSE	OCN	Fri, Mar 30, 2001	124.20	127.50	123.15	127.35
1133	NYSE	OCN	Thu, Mar 29, 2001	128.25	128.25	120.45	124.20
1132	NYSE	OCN	Wed, Mar 28, 2001	127.50	135.00	120.75	128.25
1131	NYSE	OCN	Tue, Mar 27, 2001	116.25	127.50	115.50	127.50
1130	NYSE	OCN	Mon, Mar 26, 2001	127.50	129.00	117.30	117.75
1129	NYSE	OCN	Fri, Mar 23, 2001	129.00	131.85	120.00	128.25
1128	NYSE	OCN	Thu, Mar 22, 2001	129.75	129.75	123.75	128.25
1127	NYSE	OCN	Wed, Mar 21, 2001	136.80	136.80	128.25	131.25
1126	NYSE	OCN	Tue, Mar 20, 2001	134.10	136.50	131.25	135.90
1125	NYSE	OCN	Mon, Mar 19, 2001	135.00	135.75	127.20	134.10
1124	NYSE	OCN	Fri, Mar 16, 2001	135.00	135.00	130.50	135.00
1123	NYSE	OCN	Thu, Mar 15, 2001	135.00	136.05	128.25	128.25
1122	NYSE	OCN	Wed, Mar 14, 2001	127.50	138.75	125.70	135.00
1121	NYSE	OCN	Tue, Mar 13, 2001	128.40	132.75	127.50	130.65
1120	NYSE	OCN	Mon, Mar 12, 2001	140.55	140.55	129.90	129.90
1119	NYSE	OCN	Fri, Mar 9, 2001	147.00	147.00	138.00	142.05
1118	NYSE	OCN	Thu, Mar 8, 2001	145.20	148.50	144.00	147.00
1117	NYSE	OCN	Wed, Mar 7, 2001	132.00	144.15	131.40	143.70
1116	NYSE	OCN	Tue, Mar 6, 2001	119.25	129.90	117.00	129.75
1115	NYSE	OCN	Mon, Mar 5, 2001	114.00	118.20	114.00	117.75
1114	NYSE	OCN	Fri, Mar 2, 2001	111.30	114.75	111.30	113.25
1113	NYSE	OCN	Thu, Mar 1, 2001	112.50	113.85	111.15	112.80
1112	NYSE	OCN	Wed, Feb 28, 2001	108.75	114.00	108.00	112.50
1111	NYSE	OCN	Tue, Feb 27, 2001	107.40	108.75	107.25	107.25
1110	NYSE	OCN	Mon, Feb 26, 2001	107.25	107.25	105.00	105.90
1109	NYSE	OCN	Fri, Feb 23, 2001	106.50	108.00	99.00	106.50
1108	NYSE	OCN	Thu, Feb 22, 2001	112.50	112.50	107.25	108.00
1107	NYSE	OCN	Wed, Feb 21, 2001	105.75	111.75	105.75	109.20
1106	NYSE	OCN	Tue, Feb 20, 2001	112.05	112.05	104.40	105.15
1105	NYSE	OCN	Fri, Feb 16, 2001	110.40	113.70	108.90	111.15
1104	NYSE	OCN	Thu, Feb 15, 2001	112.05	113.25	106.50	111.90
1103	NYSE	OCN	Wed, Feb 14, 2001	111.00	112.20	108.75	111.00
1102	NYSE	OCN	Tue, Feb 13, 2001	112.50	112.50	108.00	112.35
1101	NYSE	OCN	Mon, Feb 12, 2001	107.85	115.20	107.85	114.00
1100	NYSE	OCN	Fri, Feb 9, 2001	111.60	111.60	101.40	106.35
1099	NYSE	OCN	Thu, Feb 8, 2001	113.85	113.85	111.30	113.10
1098	NYSE	OCN	Wed, Feb 7, 2001	110.25	114.75	110.25	113.70
1097	NYSE	OCN	Tue, Feb 6, 2001	111.00	111.45	108.75	110.25
1096	NYSE	OCN	Mon, Feb 5, 2001	111.75	111.75	108.75	110.70
1095	NYSE	OCN	Fri, Feb 2, 2001	111.00	112.95	109.65	110.25
1094	NYSE	OCN	Thu, Feb 1, 2001	112.50	114.75	112.50	112.50
1093	NYSE	OCN	Wed, Jan 31, 2001	113.70	115.05	112.50	112.50
1092	NYSE	OCN	Tue, Jan 30, 2001	114.00	114.60	112.50	112.50
1091	NYSE	OCN	Mon, Jan 29, 2001	109.65	115.20	109.65	115.20
1090	NYSE	OCN	Fri, Jan 26, 2001	107.81	110.63	107.81	108.75
1089	NYSE	OCN	Thu, Jan 25, 2001	105.94	108.75	105.00	106.87
1088	NYSE	OCN	Wed, Jan 24, 2001	109.69	109.69	104.06	105.94
1087	NYSE	OCN	Tue, Jan 23, 2001	112.50	112.50	109.69	110.63
1086	NYSE	OCN	Mon, Jan 22, 2001	116.25	116.25	112.50	114.37
1085	NYSE	OCN	Fri, Jan 19, 2001	114.37	117.19	114.37	114.37
1084	NYSE	OCN	Thu, Jan 18, 2001	114.37	117.19	113.44	116.25
1083	NYSE	OCN	Wed, Jan 17, 2001	111.56	121.87	109.69	114.37
1082	NYSE	OCN	Tue, Jan 16, 2001	105.00	111.56	105.00	111.56
1081	NYSE	OCN	Fri, Jan 12, 2001	98.44	105.00	98.44	105.00
1080	NYSE	OCN	Thu, Jan 11, 2001	97.50	99.37	97.50	99.37
1079	NYSE	OCN	Wed, Jan 10, 2001	99.37	99.37	97.50	99.37
1078	NYSE	OCN	Tue, Jan 9, 2001	96.56	101.25	96.56	99.37
1077	NYSE	OCN	Mon, Jan 8, 2001	97.50	98.44	95.63	98.44
1076	NYSE	OCN	Fri, Jan 5, 2001	99.37	99.37	95.63	98.44
1075	NYSE	OCN	Thu, Jan 4, 2001	95.63	99.37	95.63	97.50
1074	NYSE	OCN	Wed, Jan 3, 2001	95.63	97.50	93.75	97.50
1073	NYSE	OCN	Tue, Jan 2, 2001	95.63	98.44	92.81	95.63
1072	NYSE	OCN	Fri, Dec 29, 2000	94.69	96.56	91.87	95.63
1071	NYSE	OCN	Thu, Dec 28, 2000	84.37	93.75	84.37	93.75
1070	NYSE	OCN	Wed, Dec 27, 2000	79.69	85.31	76.87	85.31
1069	NYSE	OCN	Tue, Dec 26, 2000	80.63	81.56	76.87	80.63
1068	NYSE	OCN	Fri, Dec 22, 2000	83.44	84.37	80.63	82.50
1067	NYSE	OCN	Thu, Dec 21, 2000	73.13	86.25	67.50	85.31
1066	NYSE	OCN	Wed, Dec 20, 2000	75.94	76.87	75.00	75.00
1065	NYSE	OCN	Tue, Dec 19, 2000	75.94	78.75	75.00	76.87
1064	NYSE	OCN	Mon, Dec 18, 2000	76.87	78.75	76.87	77.81
1063	NYSE	OCN	Fri, Dec 15, 2000	78.75	78.75	76.87	78.75
1062	NYSE	OCN	Thu, Dec 14, 2000	80.63	80.63	76.87	78.75
1061	NYSE	OCN	Wed, Dec 13, 2000	79.69	81.56	76.87	77.81
1060	NYSE	OCN	Tue, Dec 12, 2000	80.63	81.56	78.75	79.69
1059	NYSE	OCN	Mon, Dec 11, 2000	80.63	81.56	78.75	78.75
1058	NYSE	OCN	Fri, Dec 8, 2000	82.50	82.50	78.75	81.56
1057	NYSE	OCN	Thu, Dec 7, 2000	78.75	82.50	78.75	82.50
1056	NYSE	OCN	Wed, Dec 6, 2000	80.63	80.63	78.75	78.75
1055	NYSE	OCN	Tue, Dec 5, 2000	81.56	81.56	79.69	81.56
1054	NYSE	OCN	Mon, Dec 4, 2000	81.56	82.50	80.63	80.63
1053	NYSE	OCN	Fri, Dec 1, 2000	84.37	86.25	80.63	81.56
1052	NYSE	OCN	Thu, Nov 30, 2000	80.63	85.31	78.75	85.31
1051	NYSE	OCN	Wed, Nov 29, 2000	80.63	82.50	80.63	80.63
1050	NYSE	OCN	Tue, Nov 28, 2000	80.63	85.31	80.63	82.50
1049	NYSE	OCN	Mon, Nov 27, 2000	85.31	88.13	78.75	78.75
1048	NYSE	OCN	Fri, Nov 24, 2000	84.37	85.31	81.56	85.31
1047	NYSE	OCN	Wed, Nov 22, 2000	79.69	84.37	79.69	82.50
1046	NYSE	OCN	Tue, Nov 21, 2000	81.56	81.56	79.69	80.63
1045	NYSE	OCN	Mon, Nov 20, 2000	79.69	82.50	79.69	80.63
1044	NYSE	OCN	Fri, Nov 17, 2000	81.56	82.50	78.75	80.63
1043	NYSE	OCN	Thu, Nov 16, 2000	80.63	81.56	79.69	79.69
1042	NYSE	OCN	Wed, Nov 15, 2000	82.50	82.50	78.75	80.63
1041	NYSE	OCN	Tue, Nov 14, 2000	80.63	84.37	80.63	83.44
1040	NYSE	OCN	Mon, Nov 13, 2000	87.19	87.19	79.69	82.50
1039	NYSE	OCN	Fri, Nov 10, 2000	88.13	90.00	83.44	89.06
1038	NYSE	OCN	Thu, Nov 9, 2000	89.06	90.00	82.50	90.00
1037	NYSE	OCN	Wed, Nov 8, 2000	88.13	90.94	85.31	88.13
1036	NYSE	OCN	Tue, Nov 7, 2000	88.13	90.00	88.13	89.06
1035	NYSE	OCN	Mon, Nov 6, 2000	88.13	88.13	87.19	88.13
1034	NYSE	OCN	Fri, Nov 3, 2000	90.00	90.00	88.13	89.06
1033	NYSE	OCN	Thu, Nov 2, 2000	88.13	90.00	86.25	89.06
1032	NYSE	OCN	Wed, Nov 1, 2000	86.25	86.25	83.44	86.25
1031	NYSE	OCN	Tue, Oct 31, 2000	87.19	89.06	85.31	88.13
1030	NYSE	OCN	Mon, Oct 30, 2000	82.50	88.13	82.50	88.13
1029	NYSE	OCN	Fri, Oct 27, 2000	82.50	84.37	81.56	82.50
1028	NYSE	OCN	Thu, Oct 26, 2000	85.31	86.25	82.50	82.50
1027	NYSE	OCN	Wed, Oct 25, 2000	81.56	86.25	80.63	84.37
1026	NYSE	OCN	Tue, Oct 24, 2000	86.25	86.25	84.37	85.31
1025	NYSE	OCN	Mon, Oct 23, 2000	87.19	89.06	86.25	88.13
1024	NYSE	OCN	Fri, Oct 20, 2000	90.00	90.00	87.19	90.00
1023	NYSE	OCN	Thu, Oct 19, 2000	88.13	90.00	86.25	89.06
1022	NYSE	OCN	Wed, Oct 18, 2000	88.13	90.00	87.19	89.06
1021	NYSE	OCN	Tue, Oct 17, 2000	88.13	88.13	85.31	86.25
1020	NYSE	OCN	Mon, Oct 16, 2000	88.13	89.06	87.19	87.19
1019	NYSE	OCN	Fri, Oct 13, 2000	90.00	90.00	88.13	90.00
1018	NYSE	OCN	Thu, Oct 12, 2000	86.25	89.06	86.25	89.06
1017	NYSE	OCN	Wed, Oct 11, 2000	88.13	90.00	85.31	90.00
1016	NYSE	OCN	Tue, Oct 10, 2000	90.00	90.00	87.19	90.00
1015	NYSE	OCN	Mon, Oct 9, 2000	89.06	90.94	89.06	90.94
1014	NYSE	OCN	Fri, Oct 6, 2000	88.13	90.00	88.13	90.00
1013	NYSE	OCN	Thu, Oct 5, 2000	89.06	90.00	89.06	90.00
1012	NYSE	OCN	Wed, Oct 4, 2000	85.31	89.06	85.31	89.06
1011	NYSE	OCN	Tue, Oct 3, 2000	84.37	88.13	84.37	86.25
1010	NYSE	OCN	Mon, Oct 2, 2000	86.25	86.25	84.37	85.31
1009	NYSE	OCN	Fri, Sep 29, 2000	88.13	89.06	86.25	88.13
1008	NYSE	OCN	Thu, Sep 28, 2000	85.31	87.19	83.44	85.31
1007	NYSE	OCN	Wed, Sep 27, 2000	86.25	88.13	82.50	83.44
1006	NYSE	OCN	Tue, Sep 26, 2000	88.13	90.00	88.13	88.13
1005	NYSE	OCN	Mon, Sep 25, 2000	87.19	90.00	87.19	90.00
1004	NYSE	OCN	Fri, Sep 22, 2000	87.19	90.00	87.19	90.00
1003	NYSE	OCN	Thu, Sep 21, 2000	87.19	89.06	87.19	89.06
1002	NYSE	OCN	Wed, Sep 20, 2000	87.19	88.13	86.25	86.25
1001	NYSE	OCN	Tue, Sep 19, 2000	86.25	87.19	85.31	85.31
1000	NYSE	OCN	Mon, Sep 18, 2000	87.19	87.19	83.44	85.31
999	NYSE	OCN	Fri, Sep 15, 2000	85.31	89.06	84.37	85.31
998	NYSE	OCN	Thu, Sep 14, 2000	83.44	88.13	83.44	87.19
997	NYSE	OCN	Wed, Sep 13, 2000	83.44	84.37	83.44	84.37
996	NYSE	OCN	Tue, Sep 12, 2000	85.31	87.19	83.44	83.44
995	NYSE	OCN	Mon, Sep 11, 2000	86.25	86.25	81.56	85.31
994	NYSE	OCN	Fri, Sep 8, 2000	87.19	88.13	83.44	85.31
993	NYSE	OCN	Thu, Sep 7, 2000	86.25	88.13	85.31	88.13
992	NYSE	OCN	Wed, Sep 6, 2000	84.37	88.13	84.37	88.13
991	NYSE	OCN	Tue, Sep 5, 2000	85.31	87.19	85.31	86.25
990	NYSE	OCN	Fri, Sep 1, 2000	85.31	86.25	85.31	86.25
989	NYSE	OCN	Thu, Aug 31, 2000	87.19	88.13	85.31	85.31
988	NYSE	OCN	Wed, Aug 30, 2000	88.13	89.06	87.19	89.06
987	NYSE	OCN	Tue, Aug 29, 2000	89.06	89.06	86.25	88.13
986	NYSE	OCN	Mon, Aug 28, 2000	88.13	89.06	88.13	89.06
985	NYSE	OCN	Fri, Aug 25, 2000	88.13	89.06	88.13	88.13
984	NYSE	OCN	Thu, Aug 24, 2000	89.06	89.06	87.19	89.06
983	NYSE	OCN	Wed, Aug 23, 2000	89.06	90.00	87.19	90.00
982	NYSE	OCN	Tue, Aug 22, 2000	88.13	89.06	87.19	87.19
981	NYSE	OCN	Mon, Aug 21, 2000	90.00	90.94	90.00	90.00
980	NYSE	OCN	Fri, Aug 18, 2000	90.00	90.00	90.00	90.00
979	NYSE	OCN	Thu, Aug 17, 2000	92.81	93.75	88.13	90.94
978	NYSE	OCN	Wed, Aug 16, 2000	93.75	93.75	91.87	93.75
977	NYSE	OCN	Tue, Aug 15, 2000	90.94	94.69	89.06	92.81
976	NYSE	OCN	Mon, Aug 14, 2000	90.00	90.94	90.00	90.94
975	NYSE	OCN	Fri, Aug 11, 2000	89.06	91.87	88.13	90.00
974	NYSE	OCN	Thu, Aug 10, 2000	95.63	95.63	89.06	89.06
973	NYSE	OCN	Wed, Aug 9, 2000	93.75	94.69	93.75	94.69
972	NYSE	OCN	Tue, Aug 8, 2000	95.63	95.63	93.75	94.69
971	NYSE	OCN	Mon, Aug 7, 2000	95.63	97.50	94.69	94.69
970	NYSE	OCN	Fri, Aug 4, 2000	95.63	97.50	93.75	94.69
969	NYSE	OCN	Thu, Aug 3, 2000	88.13	93.75	88.13	93.75
968	NYSE	OCN	Wed, Aug 2, 2000	90.00	90.00	89.06	90.00
967	NYSE	OCN	Tue, Aug 1, 2000	95.63	95.63	90.94	91.87
966	NYSE	OCN	Mon, Jul 31, 2000	89.06	95.63	86.25	95.63
965	NYSE	OCN	Fri, Jul 28, 2000	90.00	90.00	89.06	89.06
964	NYSE	OCN	Thu, Jul 27, 2000	91.87	91.87	90.00	90.00
963	NYSE	OCN	Wed, Jul 26, 2000	88.13	90.94	88.13	90.94
962	NYSE	OCN	Tue, Jul 25, 2000	90.00	90.00	86.25	90.00
961	NYSE	OCN	Mon, Jul 24, 2000	89.06	90.94	88.13	90.00
960	NYSE	OCN	Fri, Jul 21, 2000	93.75	93.75	88.13	90.00
959	NYSE	OCN	Thu, Jul 20, 2000	94.69	94.69	90.94	92.81
958	NYSE	OCN	Wed, Jul 19, 2000	95.63	96.56	92.81	92.81
957	NYSE	OCN	Tue, Jul 18, 2000	98.44	98.44	95.63	96.56
956	NYSE	OCN	Mon, Jul 17, 2000	101.25	103.13	99.37	99.37
955	NYSE	OCN	Fri, Jul 14, 2000	91.87	101.25	91.87	101.25
954	NYSE	OCN	Thu, Jul 13, 2000	90.94	92.81	90.00	91.87
953	NYSE	OCN	Wed, Jul 12, 2000	90.94	93.75	90.00	90.94
952	NYSE	OCN	Tue, Jul 11, 2000	90.00	92.81	90.00	92.81
951	NYSE	OCN	Mon, Jul 10, 2000	86.25	91.87	85.31	90.94
950	NYSE	OCN	Fri, Jul 7, 2000	84.37	88.13	84.37	88.13
949	NYSE	OCN	Thu, Jul 6, 2000	86.25	88.13	86.25	86.25
948	NYSE	OCN	Wed, Jul 5, 2000	85.31	88.13	83.44	88.13
947	NYSE	OCN	Mon, Jul 3, 2000	85.31	85.31	83.44	83.44
946	NYSE	OCN	Fri, Jun 30, 2000	82.50	83.44	82.50	83.44
945	NYSE	OCN	Thu, Jun 29, 2000	82.50	83.44	81.56	82.50
944	NYSE	OCN	Wed, Jun 28, 2000	83.44	83.44	82.50	82.50
943	NYSE	OCN	Tue, Jun 27, 2000	84.37	84.37	82.50	82.50
942	NYSE	OCN	Mon, Jun 26, 2000	86.25	86.25	84.37	85.31
941	NYSE	OCN	Fri, Jun 23, 2000	87.19	87.19	86.25	86.25
940	NYSE	OCN	Thu, Jun 22, 2000	87.19	87.19	86.25	87.19
939	NYSE	OCN	Wed, Jun 21, 2000	86.25	89.06	86.25	87.19
938	NYSE	OCN	Tue, Jun 20, 2000	85.31	87.19	83.44	86.25
937	NYSE	OCN	Mon, Jun 19, 2000	83.44	88.13	83.44	85.31
936	NYSE	OCN	Fri, Jun 16, 2000	83.44	84.37	83.44	84.37
935	NYSE	OCN	Thu, Jun 15, 2000	83.44	83.44	82.50	82.50
934	NYSE	OCN	Wed, Jun 14, 2000	82.50	83.44	82.50	82.50
933	NYSE	OCN	Tue, Jun 13, 2000	82.50	82.50	81.56	82.50
932	NYSE	OCN	Mon, Jun 12, 2000	83.44	83.44	81.56	81.56
931	NYSE	OCN	Fri, Jun 9, 2000	83.44	85.31	83.44	84.37
930	NYSE	OCN	Thu, Jun 8, 2000	84.37	86.25	81.56	83.44
929	NYSE	OCN	Wed, Jun 7, 2000	85.31	85.31	84.37	84.37
928	NYSE	OCN	Tue, Jun 6, 2000	82.50	84.37	82.50	83.44
927	NYSE	OCN	Mon, Jun 5, 2000	87.19	88.13	83.44	84.37
926	NYSE	OCN	Fri, Jun 2, 2000	85.31	87.19	85.31	85.31
925	NYSE	OCN	Thu, Jun 1, 2000	86.25	86.25	82.50	84.37
924	NYSE	OCN	Wed, May 31, 2000	88.13	89.06	86.25	86.25
923	NYSE	OCN	Tue, May 30, 2000	90.94	90.94	86.25	90.00
922	NYSE	OCN	Fri, May 26, 2000	85.31	91.87	85.31	89.06
921	NYSE	OCN	Thu, May 25, 2000	88.13	88.13	82.50	86.25
920	NYSE	OCN	Wed, May 24, 2000	90.00	90.00	86.25	86.25
919	NYSE	OCN	Tue, May 23, 2000	91.87	91.87	90.00	90.00
918	NYSE	OCN	Mon, May 22, 2000	92.81	93.75	91.87	92.81
917	NYSE	OCN	Fri, May 19, 2000	90.94	92.81	90.94	91.87
916	NYSE	OCN	Thu, May 18, 2000	92.81	93.75	89.06	90.94
915	NYSE	OCN	Wed, May 17, 2000	96.56	96.56	92.81	92.81
914	NYSE	OCN	Tue, May 16, 2000	100.31	100.31	96.56	97.50
913	NYSE	OCN	Mon, May 15, 2000	102.19	103.13	98.44	99.37
912	NYSE	OCN	Fri, May 12, 2000	103.13	104.06	98.44	103.13
911	NYSE	OCN	Thu, May 11, 2000	99.37	101.25	98.44	101.25
910	NYSE	OCN	Wed, May 10, 2000	103.13	103.13	98.44	100.31
909	NYSE	OCN	Tue, May 9, 2000	110.63	110.63	105.00	105.00
908	NYSE	OCN	Mon, May 8, 2000	107.81	109.69	106.87	108.75
907	NYSE	OCN	Fri, May 5, 2000	107.81	108.75	106.87	108.75
906	NYSE	OCN	Thu, May 4, 2000	108.75	109.69	105.94	105.94
905	NYSE	OCN	Wed, May 3, 2000	108.75	109.69	105.94	108.75
904	NYSE	OCN	Tue, May 2, 2000	106.87	109.69	106.87	108.75
903	NYSE	OCN	Mon, May 1, 2000	106.87	110.63	106.87	107.81
902	NYSE	OCN	Fri, Apr 28, 2000	109.69	109.69	107.81	108.75
901	NYSE	OCN	Thu, Apr 27, 2000	108.75	110.63	107.81	110.63
900	NYSE	OCN	Wed, Apr 26, 2000	108.75	109.69	104.06	109.69
899	NYSE	OCN	Tue, Apr 25, 2000	101.25	108.75	101.25	108.75
898	NYSE	OCN	Mon, Apr 24, 2000	106.87	106.87	101.25	101.25
897	NYSE	OCN	Thu, Apr 20, 2000	106.87	106.87	105.00	105.94
896	NYSE	OCN	Wed, Apr 19, 2000	106.87	108.75	105.00	106.87
895	NYSE	OCN	Tue, Apr 18, 2000	101.25	108.75	101.25	108.75
894	NYSE	OCN	Mon, Apr 17, 2000	104.06	105.00	99.37	101.25
893	NYSE	OCN	Fri, Apr 14, 2000	110.63	114.37	105.94	105.94
892	NYSE	OCN	Thu, Apr 13, 2000	112.50	112.50	109.69	110.63
891	NYSE	OCN	Wed, Apr 12, 2000	112.50	115.31	112.50	114.37
890	NYSE	OCN	Tue, Apr 11, 2000	113.44	113.44	110.63	111.56
889	NYSE	OCN	Mon, Apr 10, 2000	114.37	114.37	110.63	110.63
888	NYSE	OCN	Fri, Apr 7, 2000	120.00	120.94	114.37	114.37
887	NYSE	OCN	Thu, Apr 6, 2000	120.00	123.75	118.13	119.06
886	NYSE	OCN	Wed, Apr 5, 2000	120.00	121.87	118.13	118.13
885	NYSE	OCN	Tue, Apr 4, 2000	131.25	131.25	120.00	120.00
884	NYSE	OCN	Mon, Apr 3, 2000	118.13	129.37	118.13	129.37
883	NYSE	OCN	Fri, Mar 31, 2000	129.37	129.37	116.25	120.00
882	NYSE	OCN	Thu, Mar 30, 2000	125.63	128.44	124.69	127.50
881	NYSE	OCN	Wed, Mar 29, 2000	129.37	129.37	120.00	125.63
880	NYSE	OCN	Tue, Mar 28, 2000	135.94	138.75	131.25	131.25
879	NYSE	OCN	Mon, Mar 27, 2000	129.37	135.94	129.37	135.00
878	NYSE	OCN	Fri, Mar 24, 2000	120.94	129.37	120.94	129.37
877	NYSE	OCN	Thu, Mar 23, 2000	119.06	119.06	118.13	119.06
876	NYSE	OCN	Wed, Mar 22, 2000	117.19	118.13	116.25	118.13
875	NYSE	OCN	Tue, Mar 21, 2000	116.25	118.13	113.44	117.19
874	NYSE	OCN	Mon, Mar 20, 2000	119.06	119.06	110.63	117.19
873	NYSE	OCN	Fri, Mar 17, 2000	120.00	120.94	116.25	119.06
872	NYSE	OCN	Thu, Mar 16, 2000	120.00	129.37	120.00	125.63
871	NYSE	OCN	Wed, Mar 15, 2000	114.37	123.75	114.37	120.00
870	NYSE	OCN	Tue, Mar 14, 2000	106.87	135.00	105.94	116.25
869	NYSE	OCN	Mon, Mar 13, 2000	97.50	108.75	97.50	105.94
868	NYSE	OCN	Fri, Mar 10, 2000	93.75	101.25	93.75	98.44
867	NYSE	OCN	Thu, Mar 9, 2000	92.81	94.69	92.81	92.81
866	NYSE	OCN	Wed, Mar 8, 2000	88.13	91.87	88.13	90.94
865	NYSE	OCN	Tue, Mar 7, 2000	87.19	89.06	86.25	86.25
864	NYSE	OCN	Mon, Mar 6, 2000	87.19	89.06	85.31	88.13
863	NYSE	OCN	Fri, Mar 3, 2000	88.13	89.06	87.19	87.19
862	NYSE	OCN	Thu, Mar 2, 2000	90.00	90.00	88.13	88.13
861	NYSE	OCN	Wed, Mar 1, 2000	89.06	90.00	87.19	90.00
860	NYSE	OCN	Tue, Feb 29, 2000	89.06	89.06	85.31	89.06
859	NYSE	OCN	Mon, Feb 28, 2000	88.13	90.00	85.31	89.06
858	NYSE	OCN	Fri, Feb 25, 2000	88.13	90.00	88.13	88.13
857	NYSE	OCN	Thu, Feb 24, 2000	82.50	87.19	82.50	86.25
856	NYSE	OCN	Wed, Feb 23, 2000	83.44	85.31	83.44	84.37
855	NYSE	OCN	Tue, Feb 22, 2000	84.37	85.31	82.50	85.31
854	NYSE	OCN	Fri, Feb 18, 2000	90.00	90.00	87.19	87.19
853	NYSE	OCN	Thu, Feb 17, 2000	89.06	90.00	87.19	90.00
852	NYSE	OCN	Wed, Feb 16, 2000	88.13	89.06	87.19	89.06
851	NYSE	OCN	Tue, Feb 15, 2000	84.37	89.06	84.37	89.06
850	NYSE	OCN	Mon, Feb 14, 2000	90.00	90.00	83.44	86.25
849	NYSE	OCN	Fri, Feb 11, 2000	86.25	89.06	86.25	89.06
848	NYSE	OCN	Thu, Feb 10, 2000	90.94	90.94	86.25	88.13
847	NYSE	OCN	Wed, Feb 9, 2000	83.44	88.13	83.44	87.19
846	NYSE	OCN	Tue, Feb 8, 2000	88.13	89.06	86.25	89.06
845	NYSE	OCN	Mon, Feb 7, 2000	89.06	90.94	88.13	90.00
844	NYSE	OCN	Fri, Feb 4, 2000	89.06	90.00	88.13	89.06
843	NYSE	OCN	Thu, Feb 3, 2000	90.00	90.00	88.13	90.00
842	NYSE	OCN	Wed, Feb 2, 2000	88.13	88.13	78.75	79.69
841	NYSE	OCN	Tue, Feb 1, 2000	87.19	90.00	86.25	87.19
840	NYSE	OCN	Mon, Jan 31, 2000	88.13	89.06	84.37	87.19
839	NYSE	OCN	Fri, Jan 28, 2000	89.06	90.00	87.19	88.13
838	NYSE	OCN	Thu, Jan 27, 2000	94.69	94.69	89.06	90.00
837	NYSE	OCN	Wed, Jan 26, 2000	90.00	92.81	90.00	92.81
836	NYSE	OCN	Tue, Jan 25, 2000	94.69	94.69	91.87	92.81
835	NYSE	OCN	Mon, Jan 24, 2000	88.13	95.63	84.37	95.63
834	NYSE	OCN	Fri, Jan 21, 2000	96.56	96.56	82.50	84.37
833	NYSE	OCN	Thu, Jan 20, 2000	101.25	101.25	95.63	98.44
832	NYSE	OCN	Wed, Jan 19, 2000	93.75	95.63	91.87	95.63
831	NYSE	OCN	Tue, Jan 18, 2000	95.63	97.50	92.81	93.75
830	NYSE	OCN	Fri, Jan 14, 2000	90.94	96.56	90.94	95.63
829	NYSE	OCN	Thu, Jan 13, 2000	90.00	91.87	89.06	91.87
828	NYSE	OCN	Wed, Jan 12, 2000	90.94	90.94	90.00	90.00
827	NYSE	OCN	Tue, Jan 11, 2000	90.00	90.00	89.06	89.06
826	NYSE	OCN	Mon, Jan 10, 2000	90.00	90.94	88.13	88.13
825	NYSE	OCN	Fri, Jan 7, 2000	90.00	90.94	90.00	90.00
824	NYSE	OCN	Thu, Jan 6, 2000	94.69	94.69	90.00	90.94
823	NYSE	OCN	Wed, Jan 5, 2000	90.00	93.75	90.00	92.81
822	NYSE	OCN	Tue, Jan 4, 2000	86.25	92.81	84.37	90.94
821	NYSE	OCN	Mon, Jan 3, 2000	93.75	93.75	86.25	86.25
820	NYSE	OCN	Fri, Dec 31, 1999	92.81	94.69	90.00	93.75
819	NYSE	OCN	Thu, Dec 30, 1999	90.94	93.75	90.00	93.75
818	NYSE	OCN	Wed, Dec 29, 1999	92.81	93.75	90.94	90.94
817	NYSE	OCN	Tue, Dec 28, 1999	90.94	93.75	88.13	92.81
816	NYSE	OCN	Mon, Dec 27, 1999	93.75	93.75	90.94	91.87
815	NYSE	OCN	Thu, Dec 23, 1999	89.06	94.69	89.06	93.75
814	NYSE	OCN	Wed, Dec 22, 1999	85.31	91.87	84.37	90.00
813	NYSE	OCN	Tue, Dec 21, 1999	84.37	86.25	83.44	86.25
812	NYSE	OCN	Mon, Dec 20, 1999	87.19	89.06	83.44	84.37
811	NYSE	OCN	Fri, Dec 17, 1999	90.94	90.94	87.19	87.19
810	NYSE	OCN	Thu, Dec 16, 1999	88.13	89.06	87.19	87.19
809	NYSE	OCN	Wed, Dec 15, 1999	88.13	89.06	87.19	88.13
808	NYSE	OCN	Tue, Dec 14, 1999	90.00	90.94	86.25	89.06
807	NYSE	OCN	Mon, Dec 13, 1999	87.19	101.25	85.31	90.94
806	NYSE	OCN	Fri, Dec 10, 1999	85.31	90.94	85.31	90.94
805	NYSE	OCN	Thu, Dec 9, 1999	89.06	89.06	85.31	85.31
804	NYSE	OCN	Wed, Dec 8, 1999	93.75	94.69	88.13	88.13
803	NYSE	OCN	Tue, Dec 7, 1999	92.81	92.81	91.87	91.87
802	NYSE	OCN	Mon, Dec 6, 1999	95.63	96.56	92.81	92.81
801	NYSE	OCN	Fri, Dec 3, 1999	98.44	99.37	95.63	95.63
800	NYSE	OCN	Thu, Dec 2, 1999	98.44	99.37	97.50	98.44
799	NYSE	OCN	Wed, Dec 1, 1999	97.50	99.37	97.50	98.44
798	NYSE	OCN	Tue, Nov 30, 1999	99.37	99.37	97.50	97.50
797	NYSE	OCN	Mon, Nov 29, 1999	101.25	102.19	100.31	101.25
796	NYSE	OCN	Fri, Nov 26, 1999	99.37	102.19	98.44	102.19
795	NYSE	OCN	Wed, Nov 24, 1999	98.44	100.31	97.50	98.44
794	NYSE	OCN	Tue, Nov 23, 1999	103.13	103.13	98.44	98.44
793	NYSE	OCN	Mon, Nov 22, 1999	101.25	104.06	100.31	104.06
792	NYSE	OCN	Fri, Nov 19, 1999	98.44	101.25	97.50	101.25
791	NYSE	OCN	Thu, Nov 18, 1999	96.56	99.37	95.63	98.44
790	NYSE	OCN	Wed, Nov 17, 1999	101.25	101.25	95.63	96.56
789	NYSE	OCN	Tue, Nov 16, 1999	99.37	104.06	99.37	100.31
788	NYSE	OCN	Mon, Nov 15, 1999	100.31	103.13	100.31	100.31
787	NYSE	OCN	Fri, Nov 12, 1999	99.37	101.25	99.37	101.25
786	NYSE	OCN	Thu, Nov 11, 1999	104.06	105.00	101.25	101.25
785	NYSE	OCN	Wed, Nov 10, 1999	103.13	105.00	103.13	105.00
784	NYSE	OCN	Tue, Nov 9, 1999	105.94	105.94	103.13	103.13
783	NYSE	OCN	Mon, Nov 8, 1999	106.87	106.87	105.00	105.94
782	NYSE	OCN	Fri, Nov 5, 1999	107.81	109.69	106.87	106.87
781	NYSE	OCN	Thu, Nov 4, 1999	106.87	108.75	105.00	107.81
780	NYSE	OCN	Wed, Nov 3, 1999	103.13	108.75	103.13	105.94
779	NYSE	OCN	Tue, Nov 2, 1999	102.19	104.06	101.25	104.06
778	NYSE	OCN	Mon, Nov 1, 1999	100.31	103.13	99.37	102.19
777	NYSE	OCN	Fri, Oct 29, 1999	101.25	101.25	100.31	100.31
776	NYSE	OCN	Thu, Oct 28, 1999	100.31	101.25	99.37	100.31
775	NYSE	OCN	Wed, Oct 27, 1999	98.44	101.25	98.44	101.25
774	NYSE	OCN	Tue, Oct 26, 1999	98.44	100.31	98.44	98.44
773	NYSE	OCN	Mon, Oct 25, 1999	95.63	99.37	95.63	98.44
772	NYSE	OCN	Fri, Oct 22, 1999	91.87	97.50	91.87	97.50
771	NYSE	OCN	Thu, Oct 21, 1999	93.75	96.56	93.75	93.75
770	NYSE	OCN	Wed, Oct 20, 1999	97.50	97.50	96.56	96.56
769	NYSE	OCN	Tue, Oct 19, 1999	95.63	101.25	95.63	97.50
768	NYSE	OCN	Mon, Oct 18, 1999	97.50	97.50	93.75	93.75
767	NYSE	OCN	Fri, Oct 15, 1999	99.37	99.37	95.63	99.37
766	NYSE	OCN	Thu, Oct 14, 1999	102.19	102.19	101.25	101.25
765	NYSE	OCN	Wed, Oct 13, 1999	103.13	103.13	99.37	102.19
764	NYSE	OCN	Tue, Oct 12, 1999	102.19	105.00	102.19	104.06
763	NYSE	OCN	Mon, Oct 11, 1999	99.37	107.81	99.37	104.06
762	NYSE	OCN	Fri, Oct 8, 1999	98.44	108.75	97.50	99.37
761	NYSE	OCN	Thu, Oct 7, 1999	94.69	105.00	93.75	98.44
760	NYSE	OCN	Wed, Oct 6, 1999	100.31	100.31	94.69	95.63
759	NYSE	OCN	Tue, Oct 5, 1999	106.87	106.87	96.56	99.37
758	NYSE	OCN	Mon, Oct 4, 1999	108.75	108.75	106.87	106.87
757	NYSE	OCN	Fri, Oct 1, 1999	100.31	111.56	99.37	108.75
756	NYSE	OCN	Thu, Sep 30, 1999	92.81	100.31	92.81	100.31
755	NYSE	OCN	Wed, Sep 29, 1999	91.87	92.81	90.00	92.81
754	NYSE	OCN	Tue, Sep 28, 1999	95.63	97.50	90.00	91.87
753	NYSE	OCN	Mon, Sep 27, 1999	88.13	94.69	88.13	94.69
752	NYSE	OCN	Fri, Sep 24, 1999	89.06	89.06	87.19	88.13
751	NYSE	OCN	Thu, Sep 23, 1999	90.00	90.00	87.19	87.19
750	NYSE	OCN	Wed, Sep 22, 1999	91.87	91.87	90.00	90.00
749	NYSE	OCN	Tue, Sep 21, 1999	90.94	91.87	90.94	90.94
748	NYSE	OCN	Mon, Sep 20, 1999	92.81	93.75	88.13	91.87
747	NYSE	OCN	Fri, Sep 17, 1999	91.87	93.75	91.87	93.75
746	NYSE	OCN	Thu, Sep 16, 1999	98.44	98.44	92.81	93.75
745	NYSE	OCN	Wed, Sep 15, 1999	98.44	99.37	98.44	99.37
744	NYSE	OCN	Tue, Sep 14, 1999	99.37	100.31	99.37	99.37
743	NYSE	OCN	Mon, Sep 13, 1999	100.31	100.31	100.31	100.31
742	NYSE	OCN	Fri, Sep 10, 1999	104.06	104.06	100.31	100.31
741	NYSE	OCN	Thu, Sep 9, 1999	101.25	102.19	101.25	102.19
740	NYSE	OCN	Wed, Sep 8, 1999	106.87	106.87	104.06	105.00
739	NYSE	OCN	Tue, Sep 7, 1999	105.94	106.87	105.94	106.87
738	NYSE	OCN	Fri, Sep 3, 1999	105.00	105.94	105.00	105.94
737	NYSE	OCN	Thu, Sep 2, 1999	100.31	105.00	99.37	104.06
736	NYSE	OCN	Wed, Sep 1, 1999	100.31	102.19	100.31	101.25
735	NYSE	OCN	Tue, Aug 31, 1999	99.37	100.31	97.50	100.31
734	NYSE	OCN	Mon, Aug 30, 1999	103.13	104.06	101.25	101.25
733	NYSE	OCN	Fri, Aug 27, 1999	103.13	104.06	103.13	104.06
732	NYSE	OCN	Thu, Aug 26, 1999	105.94	105.94	103.13	104.06
731	NYSE	OCN	Wed, Aug 25, 1999	108.75	109.69	105.94	106.87
730	NYSE	OCN	Tue, Aug 24, 1999	104.06	106.87	104.06	106.87
729	NYSE	OCN	Mon, Aug 23, 1999	105.94	107.81	105.00	105.00
728	NYSE	OCN	Fri, Aug 20, 1999	110.63	111.56	106.87	106.87
727	NYSE	OCN	Thu, Aug 19, 1999	111.56	111.56	110.63	110.63
726	NYSE	OCN	Wed, Aug 18, 1999	112.50	112.50	111.56	112.50
725	NYSE	OCN	Tue, Aug 17, 1999	112.50	112.50	111.56	112.50
724	NYSE	OCN	Mon, Aug 16, 1999	112.50	112.50	110.63	112.50
723	NYSE	OCN	Fri, Aug 13, 1999	111.56	112.50	110.63	111.56
722	NYSE	OCN	Thu, Aug 12, 1999	114.37	114.37	112.50	113.44
721	NYSE	OCN	Wed, Aug 11, 1999	114.37	114.37	113.44	114.37
720	NYSE	OCN	Tue, Aug 10, 1999	113.44	114.37	112.50	114.37
719	NYSE	OCN	Mon, Aug 9, 1999	118.13	118.13	113.44	114.37
718	NYSE	OCN	Fri, Aug 6, 1999	111.56	114.37	111.56	114.37
717	NYSE	OCN	Thu, Aug 5, 1999	112.50	113.44	112.50	113.44
716	NYSE	OCN	Wed, Aug 4, 1999	117.19	117.19	112.50	113.44
715	NYSE	OCN	Tue, Aug 3, 1999	114.37	117.19	114.37	117.19
714	NYSE	OCN	Mon, Aug 2, 1999	117.19	117.19	113.44	114.37
713	NYSE	OCN	Fri, Jul 30, 1999	116.25	118.13	116.25	116.25
712	NYSE	OCN	Thu, Jul 29, 1999	117.19	118.13	116.25	117.19
711	NYSE	OCN	Wed, Jul 28, 1999	116.25	117.19	114.37	115.31
710	NYSE	OCN	Tue, Jul 27, 1999	123.75	123.75	116.25	117.19
709	NYSE	OCN	Mon, Jul 26, 1999	113.44	121.87	110.63	121.87
708	NYSE	OCN	Fri, Jul 23, 1999	116.25	116.25	114.37	116.25
707	NYSE	OCN	Thu, Jul 22, 1999	116.25	116.25	114.37	116.25
706	NYSE	OCN	Wed, Jul 21, 1999	119.06	119.06	117.19	118.13
705	NYSE	OCN	Tue, Jul 20, 1999	123.75	123.75	119.06	120.00
704	NYSE	OCN	Mon, Jul 19, 1999	115.31	123.75	114.37	122.81
703	NYSE	OCN	Fri, Jul 16, 1999	116.25	118.13	114.37	115.31
702	NYSE	OCN	Thu, Jul 15, 1999	118.13	123.75	115.31	116.25
701	NYSE	OCN	Wed, Jul 14, 1999	115.31	117.19	106.87	116.25
700	NYSE	OCN	Tue, Jul 13, 1999	118.13	120.00	115.31	116.25
699	NYSE	OCN	Mon, Jul 12, 1999	119.06	120.00	116.25	119.06
698	NYSE	OCN	Fri, Jul 9, 1999	120.00	121.87	119.06	120.00
697	NYSE	OCN	Thu, Jul 8, 1999	120.00	122.81	120.00	120.00
696	NYSE	OCN	Wed, Jul 7, 1999	120.00	121.87	116.25	120.00
695	NYSE	OCN	Tue, Jul 6, 1999	122.81	123.75	120.00	120.00
694	NYSE	OCN	Fri, Jul 2, 1999	123.75	124.69	122.81	123.75
693	NYSE	OCN	Thu, Jul 1, 1999	126.56	126.56	123.75	123.75
692	NYSE	OCN	Wed, Jun 30, 1999	124.69	133.13	121.87	133.13
691	NYSE	OCN	Tue, Jun 29, 1999	123.75	125.63	122.81	123.75
690	NYSE	OCN	Mon, Jun 28, 1999	124.69	125.63	121.87	124.69
689	NYSE	OCN	Fri, Jun 25, 1999	125.63	126.56	124.69	125.63
688	NYSE	OCN	Thu, Jun 24, 1999	127.50	127.50	124.69	125.63
687	NYSE	OCN	Wed, Jun 23, 1999	123.75	126.56	122.81	126.56
686	NYSE	OCN	Tue, Jun 22, 1999	122.81	126.56	122.81	123.75
685	NYSE	OCN	Mon, Jun 21, 1999	121.87	125.63	121.87	124.69
684	NYSE	OCN	Fri, Jun 18, 1999	124.69	125.63	121.87	122.81
683	NYSE	OCN	Thu, Jun 17, 1999	130.31	130.31	126.56	130.31
682	NYSE	OCN	Wed, Jun 16, 1999	129.37	131.25	129.37	130.31
681	NYSE	OCN	Tue, Jun 15, 1999	127.50	131.25	126.56	129.37
680	NYSE	OCN	Mon, Jun 14, 1999	131.25	132.19	130.31	131.25
679	NYSE	OCN	Fri, Jun 11, 1999	135.00	135.00	132.19	132.19
678	NYSE	OCN	Thu, Jun 10, 1999	132.19	134.06	132.19	134.06
677	NYSE	OCN	Wed, Jun 9, 1999	131.25	134.06	131.25	133.13
676	NYSE	OCN	Tue, Jun 8, 1999	132.19	134.06	132.19	133.13
675	NYSE	OCN	Mon, Jun 7, 1999	131.25	133.59	131.25	132.19
674	NYSE	OCN	Fri, Jun 4, 1999	130.31	131.25	129.37	131.25
673	NYSE	OCN	Thu, Jun 3, 1999	131.25	131.25	128.44	130.31
672	NYSE	OCN	Wed, Jun 2, 1999	133.13	134.06	130.31	130.31
671	NYSE	OCN	Tue, Jun 1, 1999	129.37	131.25	129.37	131.25
670	NYSE	OCN	Fri, May 28, 1999	129.37	131.25	129.37	130.31
669	NYSE	OCN	Thu, May 27, 1999	134.06	134.06	127.50	127.50
668	NYSE	OCN	Wed, May 26, 1999	134.06	135.00	134.06	134.06
667	NYSE	OCN	Tue, May 25, 1999	135.94	137.81	135.00	135.00
666	NYSE	OCN	Mon, May 24, 1999	135.00	135.94	134.06	134.06
665	NYSE	OCN	Fri, May 21, 1999	141.56	142.50	135.00	135.00
664	NYSE	OCN	Thu, May 20, 1999	140.63	143.44	139.69	140.63
663	NYSE	OCN	Wed, May 19, 1999	136.88	140.63	136.88	140.63
662	NYSE	OCN	Tue, May 18, 1999	135.00	138.75	135.00	136.88
661	NYSE	OCN	Mon, May 17, 1999	134.06	136.88	133.13	136.88
660	NYSE	OCN	Fri, May 14, 1999	137.81	137.81	133.13	135.94
659	NYSE	OCN	Thu, May 13, 1999	136.88	138.75	136.88	138.75
658	NYSE	OCN	Wed, May 12, 1999	139.69	140.63	135.00	135.00
657	NYSE	OCN	Tue, May 11, 1999	135.94	141.56	135.94	140.63
656	NYSE	OCN	Mon, May 10, 1999	133.13	136.88	133.13	135.94
655	NYSE	OCN	Fri, May 7, 1999	129.37	131.25	129.37	131.25
654	NYSE	OCN	Thu, May 6, 1999	129.37	132.19	129.37	131.25
653	NYSE	OCN	Wed, May 5, 1999	129.37	129.37	127.50	128.44
652	NYSE	OCN	Tue, May 4, 1999	127.50	130.31	125.63	130.31
651	NYSE	OCN	Mon, May 3, 1999	127.50	134.06	127.50	128.44
650	NYSE	OCN	Fri, Apr 30, 1999	125.63	127.50	125.63	126.56
649	NYSE	OCN	Thu, Apr 29, 1999	126.56	127.50	125.63	127.50
648	NYSE	OCN	Wed, Apr 28, 1999	125.63	129.37	125.63	127.50
647	NYSE	OCN	Tue, Apr 27, 1999	127.50	127.50	124.69	126.56
646	NYSE	OCN	Mon, Apr 26, 1999	129.37	129.37	125.63	129.37
645	NYSE	OCN	Fri, Apr 23, 1999	132.19	133.13	129.37	129.37
644	NYSE	OCN	Thu, Apr 22, 1999	132.19	133.13	131.25	133.13
643	NYSE	OCN	Wed, Apr 21, 1999	132.19	133.13	126.56	131.25
642	NYSE	OCN	Tue, Apr 20, 1999	133.13	135.00	132.19	134.06
641	NYSE	OCN	Mon, Apr 19, 1999	135.00	135.00	131.25	131.25
640	NYSE	OCN	Fri, Apr 16, 1999	131.25	135.94	127.50	135.00
639	NYSE	OCN	Thu, Apr 15, 1999	135.00	142.50	134.06	136.88
638	NYSE	OCN	Wed, Apr 14, 1999	137.81	137.81	134.06	135.94
637	NYSE	OCN	Tue, Apr 13, 1999	132.19	142.50	131.25	136.88
636	NYSE	OCN	Mon, Apr 12, 1999	131.25	135.94	131.25	132.19
635	NYSE	OCN	Fri, Apr 9, 1999	119.06	129.37	112.50	129.37
634	NYSE	OCN	Thu, Apr 8, 1999	123.75	126.56	122.81	123.75
633	NYSE	OCN	Wed, Apr 7, 1999	124.69	124.69	122.81	123.75
632	NYSE	OCN	Tue, Apr 6, 1999	127.50	129.37	123.75	123.75
631	NYSE	OCN	Mon, Apr 5, 1999	125.63	127.50	122.81	127.50
630	NYSE	OCN	Thu, Apr 1, 1999	125.63	127.50	124.69	125.63
629	NYSE	OCN	Wed, Mar 31, 1999	125.63	136.88	124.69	132.19
628	NYSE	OCN	Tue, Mar 30, 1999	122.81	129.37	121.87	125.63
627	NYSE	OCN	Mon, Mar 29, 1999	120.94	122.81	120.94	121.87
626	NYSE	OCN	Fri, Mar 26, 1999	120.00	123.75	120.00	122.81
625	NYSE	OCN	Thu, Mar 25, 1999	117.19	120.94	117.19	119.06
624	NYSE	OCN	Wed, Mar 24, 1999	116.25	118.13	115.31	116.25
623	NYSE	OCN	Tue, Mar 23, 1999	120.00	124.69	118.13	120.94
622	NYSE	OCN	Mon, Mar 22, 1999	122.81	122.81	119.06	120.94
621	NYSE	OCN	Fri, Mar 19, 1999	125.63	126.56	122.81	123.75
620	NYSE	OCN	Thu, Mar 18, 1999	123.75	126.56	123.75	125.63
619	NYSE	OCN	Wed, Mar 17, 1999	122.81	124.69	119.06	120.00
618	NYSE	OCN	Tue, Mar 16, 1999	125.63	125.63	123.75	124.69
617	NYSE	OCN	Mon, Mar 15, 1999	130.31	130.31	124.69	126.56
616	NYSE	OCN	Fri, Mar 12, 1999	131.25	132.19	129.37	130.31
615	NYSE	OCN	Thu, Mar 11, 1999	135.00	136.88	133.13	133.13
614	NYSE	OCN	Wed, Mar 10, 1999	140.63	142.50	133.13	133.13
613	NYSE	OCN	Tue, Mar 9, 1999	133.13	133.13	129.37	132.19
612	NYSE	OCN	Mon, Mar 8, 1999	123.75	135.00	121.87	135.00
611	NYSE	OCN	Fri, Mar 5, 1999	125.63	129.37	124.69	124.69
610	NYSE	OCN	Thu, Mar 4, 1999	123.75	125.63	123.75	125.63
609	NYSE	OCN	Wed, Mar 3, 1999	126.56	126.56	122.81	122.81
608	NYSE	OCN	Tue, Mar 2, 1999	121.87	128.44	121.87	127.50
607	NYSE	OCN	Mon, Mar 1, 1999	119.06	120.94	118.13	120.00
606	NYSE	OCN	Fri, Feb 26, 1999	127.50	130.31	120.00	120.00
605	NYSE	OCN	Thu, Feb 25, 1999	123.75	125.63	117.19	125.63
604	NYSE	OCN	Wed, Feb 24, 1999	129.37	133.13	129.37	129.37
603	NYSE	OCN	Tue, Feb 23, 1999	125.63	127.50	124.69	127.50
602	NYSE	OCN	Mon, Feb 22, 1999	131.25	134.06	126.56	127.50
601	NYSE	OCN	Fri, Feb 19, 1999	134.06	136.88	134.06	135.00
600	NYSE	OCN	Thu, Feb 18, 1999	135.00	135.00	131.25	135.00
599	NYSE	OCN	Wed, Feb 17, 1999	138.75	138.75	135.00	135.00
598	NYSE	OCN	Tue, Feb 16, 1999	138.75	140.63	138.75	138.75
597	NYSE	OCN	Fri, Feb 12, 1999	139.69	139.69	133.13	135.00
596	NYSE	OCN	Thu, Feb 11, 1999	138.75	141.56	137.81	139.69
595	NYSE	OCN	Wed, Feb 10, 1999	141.56	141.56	138.75	139.69
594	NYSE	OCN	Tue, Feb 9, 1999	139.69	142.50	139.69	142.50
593	NYSE	OCN	Mon, Feb 8, 1999	141.56	143.44	138.75	140.63
592	NYSE	OCN	Fri, Feb 5, 1999	140.63	141.56	139.69	141.56
591	NYSE	OCN	Thu, Feb 4, 1999	142.50	142.50	137.81	139.69
590	NYSE	OCN	Wed, Feb 3, 1999	138.75	149.06	138.75	142.50
589	NYSE	OCN	Tue, Feb 2, 1999	142.50	142.50	138.75	139.69
588	NYSE	OCN	Mon, Feb 1, 1999	133.13	142.50	133.13	140.63
587	NYSE	OCN	Fri, Jan 29, 1999	134.06	135.00	132.19	132.19
586	NYSE	OCN	Thu, Jan 28, 1999	132.19	138.75	131.25	131.25
585	NYSE	OCN	Wed, Jan 27, 1999	128.44	134.06	128.44	132.19
584	NYSE	OCN	Tue, Jan 26, 1999	135.00	135.00	127.50	127.50
583	NYSE	OCN	Mon, Jan 25, 1999	129.37	139.69	128.44	135.94
582	NYSE	OCN	Fri, Jan 22, 1999	119.06	135.94	116.25	130.31
581	NYSE	OCN	Thu, Jan 21, 1999	130.31	130.31	121.87	121.87
580	NYSE	OCN	Wed, Jan 20, 1999	135.00	135.00	128.44	129.37
579	NYSE	OCN	Tue, Jan 19, 1999	139.69	139.69	133.13	134.06
578	NYSE	OCN	Fri, Jan 15, 1999	144.38	146.25	139.69	141.56
577	NYSE	OCN	Thu, Jan 14, 1999	146.25	147.19	144.38	147.19
576	NYSE	OCN	Wed, Jan 13, 1999	147.19	147.19	138.75	145.31
575	NYSE	OCN	Tue, Jan 12, 1999	154.69	155.63	149.06	150.00
574	NYSE	OCN	Mon, Jan 11, 1999	152.81	161.25	151.88	156.56
573	NYSE	OCN	Fri, Jan 8, 1999	172.50	172.50	151.88	153.75
572	NYSE	OCN	Thu, Jan 7, 1999	173.44	178.13	165.00	165.94
571	NYSE	OCN	Wed, Jan 6, 1999	170.63	175.31	167.81	172.50
570	NYSE	OCN	Tue, Jan 5, 1999	172.50	176.25	166.88	169.69
569	NYSE	OCN	Mon, Jan 4, 1999	174.38	178.13	167.81	174.38
568	NYSE	OCN	Thu, Dec 31, 1998	149.06	185.63	147.19	184.69
567	NYSE	OCN	Wed, Dec 30, 1998	148.13	149.06	137.81	149.06
566	NYSE	OCN	Tue, Dec 29, 1998	143.44	154.69	143.44	148.13
565	NYSE	OCN	Mon, Dec 28, 1998	121.87	144.38	121.87	143.44
564	NYSE	OCN	Thu, Dec 24, 1998	131.25	131.25	120.00	121.87
563	NYSE	OCN	Wed, Dec 23, 1998	131.25	132.19	125.63	130.31
562	NYSE	OCN	Tue, Dec 22, 1998	135.00	135.00	129.37	133.13
561	NYSE	OCN	Mon, Dec 21, 1998	137.81	137.81	135.00	136.88
560	NYSE	OCN	Fri, Dec 18, 1998	137.81	142.50	136.88	137.81
559	NYSE	OCN	Thu, Dec 17, 1998	141.56	143.44	137.81	142.50
558	NYSE	OCN	Wed, Dec 16, 1998	150.00	150.00	138.75	143.44
557	NYSE	OCN	Tue, Dec 15, 1998	151.88	153.75	146.25	150.00
556	NYSE	OCN	Mon, Dec 14, 1998	156.56	157.50	150.94	152.81
555	NYSE	OCN	Fri, Dec 11, 1998	152.81	158.44	152.81	158.44
554	NYSE	OCN	Thu, Dec 10, 1998	152.81	157.50	150.00	153.75
553	NYSE	OCN	Wed, Dec 9, 1998	176.25	176.25	146.25	151.88
552	NYSE	OCN	Tue, Dec 8, 1998	187.50	187.50	172.50	175.31
551	NYSE	OCN	Mon, Dec 7, 1998	189.38	190.31	184.69	185.63
550	NYSE	OCN	Fri, Dec 4, 1998	193.13	193.13	189.38	191.25
549	NYSE	OCN	Thu, Dec 3, 1998	190.31	194.06	187.50	194.06
548	NYSE	OCN	Wed, Dec 2, 1998	193.13	195.00	189.38	192.19
547	NYSE	OCN	Tue, Dec 1, 1998	191.25	195.00	190.31	195.00
546	NYSE	OCN	Mon, Nov 30, 1998	195.00	201.56	195.00	195.00
545	NYSE	OCN	Fri, Nov 27, 1998	195.00	195.94	193.13	195.00
544	NYSE	OCN	Wed, Nov 25, 1998	196.88	196.88	194.06	195.00
543	NYSE	OCN	Tue, Nov 24, 1998	198.75	201.56	196.88	198.75
542	NYSE	OCN	Mon, Nov 23, 1998	202.50	203.44	198.75	198.75
541	NYSE	OCN	Fri, Nov 20, 1998	209.06	210.00	206.25	208.13
540	NYSE	OCN	Thu, Nov 19, 1998	204.38	213.75	204.38	208.13
539	NYSE	OCN	Wed, Nov 18, 1998	216.56	216.56	206.25	210.00
538	NYSE	OCN	Tue, Nov 17, 1998	212.81	216.56	211.88	215.63
537	NYSE	OCN	Mon, Nov 16, 1998	218.44	220.31	214.69	214.69
536	NYSE	OCN	Fri, Nov 13, 1998	222.19	225.00	217.50	217.50
535	NYSE	OCN	Thu, Nov 12, 1998	230.63	230.63	221.25	221.25
534	NYSE	OCN	Wed, Nov 11, 1998	240.00	240.94	226.88	229.69
533	NYSE	OCN	Tue, Nov 10, 1998	225.00	242.81	225.00	241.88
532	NYSE	OCN	Mon, Nov 9, 1998	208.13	225.00	208.13	225.00
531	NYSE	OCN	Fri, Nov 6, 1998	194.06	208.13	192.19	206.25
530	NYSE	OCN	Thu, Nov 5, 1998	187.50	193.13	187.50	192.19
529	NYSE	OCN	Wed, Nov 4, 1998	186.56	194.06	186.56	189.38
528	NYSE	OCN	Tue, Nov 3, 1998	183.75	188.44	183.75	184.69
527	NYSE	OCN	Mon, Nov 2, 1998	180.94	184.69	180.94	181.88
526	NYSE	OCN	Fri, Oct 30, 1998	171.56	181.88	170.63	180.00
525	NYSE	OCN	Thu, Oct 29, 1998	170.63	170.63	150.00	170.63
524	NYSE	OCN	Wed, Oct 28, 1998	178.13	178.13	168.75	169.69
523	NYSE	OCN	Tue, Oct 27, 1998	172.50	181.88	172.50	176.25
522	NYSE	OCN	Mon, Oct 26, 1998	176.25	178.13	168.75	172.50
521	NYSE	OCN	Fri, Oct 23, 1998	185.63	188.44	174.38	174.38
520	NYSE	OCN	Thu, Oct 22, 1998	163.13	195.00	163.13	181.88
519	NYSE	OCN	Wed, Oct 21, 1998	159.38	164.06	158.44	161.25
518	NYSE	OCN	Tue, Oct 20, 1998	150.00	157.50	150.00	155.63
517	NYSE	OCN	Mon, Oct 19, 1998	150.00	151.88	146.25	150.94
516	NYSE	OCN	Fri, Oct 16, 1998	146.25	165.00	145.31	151.88
515	NYSE	OCN	Thu, Oct 15, 1998	144.38	151.88	138.75	151.88
514	NYSE	OCN	Wed, Oct 14, 1998	142.50	146.25	142.50	146.25
513	NYSE	OCN	Tue, Oct 13, 1998	136.88	142.50	125.63	142.50
512	NYSE	OCN	Mon, Oct 12, 1998	135.00	148.13	135.00	141.56
511	NYSE	OCN	Fri, Oct 9, 1998	93.75	146.25	93.75	135.00
510	NYSE	OCN	Thu, Oct 8, 1998	103.13	103.13	90.00	90.00
509	NYSE	OCN	Wed, Oct 7, 1998	102.19	110.63	100.31	104.06
508	NYSE	OCN	Tue, Oct 6, 1998	93.75	99.37	91.87	98.44
507	NYSE	OCN	Mon, Oct 5, 1998	123.75	123.75	85.31	91.87
506	NYSE	OCN	Fri, Oct 2, 1998	117.19	127.50	101.25	121.87
505	NYSE	OCN	Thu, Oct 1, 1998	129.37	129.37	116.25	117.19
504	NYSE	OCN	Wed, Sep 30, 1998	136.88	139.69	127.50	131.25
503	NYSE	OCN	Tue, Sep 29, 1998	143.44	148.13	138.75	138.75
502	NYSE	OCN	Mon, Sep 28, 1998	152.81	153.75	141.56	141.56
501	NYSE	OCN	Fri, Sep 25, 1998	154.69	154.69	150.00	150.94
500	NYSE	OCN	Thu, Sep 24, 1998	162.19	162.19	155.63	156.56
499	NYSE	OCN	Wed, Sep 23, 1998	159.38	161.25	151.88	160.31
498	NYSE	OCN	Tue, Sep 22, 1998	172.50	172.50	148.13	157.50
497	NYSE	OCN	Mon, Sep 21, 1998	166.88	172.50	160.31	171.56
496	NYSE	OCN	Fri, Sep 18, 1998	183.75	183.75	165.00	170.63
495	NYSE	OCN	Thu, Sep 17, 1998	223.13	223.13	174.38	191.25
494	NYSE	OCN	Wed, Sep 16, 1998	225.94	236.25	223.13	229.69
493	NYSE	OCN	Tue, Sep 15, 1998	228.75	228.75	221.25	225.94
492	NYSE	OCN	Mon, Sep 14, 1998	221.25	229.69	220.31	226.88
491	NYSE	OCN	Fri, Sep 11, 1998	213.75	219.38	210.00	219.38
490	NYSE	OCN	Thu, Sep 10, 1998	224.06	224.06	208.13	211.88
489	NYSE	OCN	Wed, Sep 9, 1998	235.31	235.31	224.06	225.00
488	NYSE	OCN	Tue, Sep 8, 1998	218.44	241.88	218.44	238.13
487	NYSE	OCN	Fri, Sep 4, 1998	222.19	222.19	212.81	216.56
486	NYSE	OCN	Thu, Sep 3, 1998	230.63	230.63	221.25	221.25
485	NYSE	OCN	Wed, Sep 2, 1998	223.13	237.19	223.13	234.38
484	NYSE	OCN	Tue, Sep 1, 1998	225.00	227.81	214.69	223.13
483	NYSE	OCN	Mon, Aug 31, 1998	243.75	243.75	211.88	228.75
482	NYSE	OCN	Fri, Aug 28, 1998	256.88	257.81	243.75	244.69
481	NYSE	OCN	Thu, Aug 27, 1998	270.94	270.94	255.94	258.75
480	NYSE	OCN	Wed, Aug 26, 1998	275.63	276.56	271.88	272.81
479	NYSE	OCN	Tue, Aug 25, 1998	274.69	289.69	274.69	281.25
478	NYSE	OCN	Mon, Aug 24, 1998	271.88	278.44	271.88	274.69
477	NYSE	OCN	Fri, Aug 21, 1998	281.25	281.25	271.88	273.75
476	NYSE	OCN	Thu, Aug 20, 1998	284.06	285.94	280.31	280.31
475	NYSE	OCN	Wed, Aug 19, 1998	290.63	290.63	281.25	285.00
474	NYSE	OCN	Tue, Aug 18, 1998	281.25	300.00	281.25	290.63
473	NYSE	OCN	Mon, Aug 17, 1998	273.75	281.25	273.75	280.31
472	NYSE	OCN	Fri, Aug 14, 1998	279.38	281.25	272.81	275.63
471	NYSE	OCN	Thu, Aug 13, 1998	297.19	297.19	278.44	281.25
470	NYSE	OCN	Wed, Aug 12, 1998	286.88	300.00	283.13	296.25
469	NYSE	OCN	Tue, Aug 11, 1998	285.00	289.69	278.44	285.94
468	NYSE	OCN	Mon, Aug 10, 1998	294.38	294.38	285.94	285.94
467	NYSE	OCN	Fri, Aug 7, 1998	286.88	297.19	286.88	294.38
466	NYSE	OCN	Thu, Aug 6, 1998	270.00	288.75	270.00	285.94
465	NYSE	OCN	Wed, Aug 5, 1998	292.50	292.50	270.00	270.00
464	NYSE	OCN	Tue, Aug 4, 1998	302.81	306.56	292.50	292.50
463	NYSE	OCN	Mon, Aug 3, 1998	301.88	315.00	300.00	300.00
462	NYSE	OCN	Fri, Jul 31, 1998	329.06	330.00	299.06	303.75
461	NYSE	OCN	Thu, Jul 30, 1998	354.38	355.31	315.00	328.13
460	NYSE	OCN	Wed, Jul 29, 1998	401.25	403.13	348.75	354.38
459	NYSE	OCN	Tue, Jul 28, 1998	390.00	392.81	381.56	388.13
458	NYSE	OCN	Mon, Jul 27, 1998	397.50	397.50	378.75	391.88
457	NYSE	OCN	Fri, Jul 24, 1998	402.19	402.19	391.88	398.44
456	NYSE	OCN	Thu, Jul 23, 1998	405.00	405.00	397.50	400.31
455	NYSE	OCN	Wed, Jul 22, 1998	395.63	406.88	395.63	405.00
454	NYSE	OCN	Tue, Jul 21, 1998	405.94	405.94	391.88	393.75
453	NYSE	OCN	Mon, Jul 20, 1998	410.63	410.63	399.38	402.19
452	NYSE	OCN	Fri, Jul 17, 1998	411.56	418.13	400.31	412.50
451	NYSE	OCN	Thu, Jul 16, 1998	390.94	404.06	390.00	404.06
450	NYSE	OCN	Wed, Jul 15, 1998	395.63	395.63	390.94	392.81
449	NYSE	OCN	Tue, Jul 14, 1998	392.81	395.63	392.81	395.63
448	NYSE	OCN	Mon, Jul 13, 1998	395.63	396.56	390.94	395.63
447	NYSE	OCN	Fri, Jul 10, 1998	395.63	395.63	393.75	394.69
446	NYSE	OCN	Thu, Jul 9, 1998	396.56	396.56	393.28	393.75
445	NYSE	OCN	Wed, Jul 8, 1998	406.88	407.81	397.50	398.44
444	NYSE	OCN	Tue, Jul 7, 1998	403.13	414.38	403.13	405.00
443	NYSE	OCN	Mon, Jul 6, 1998	399.38	414.38	399.38	402.19
442	NYSE	OCN	Thu, Jul 2, 1998	386.25	399.38	358.13	399.38
441	NYSE	OCN	Wed, Jul 1, 1998	401.25	401.25	386.25	388.13
440	NYSE	OCN	Tue, Jun 30, 1998	389.06	403.13	384.38	403.13
439	NYSE	OCN	Mon, Jun 29, 1998	393.75	393.75	382.50	387.19
438	NYSE	OCN	Fri, Jun 26, 1998	377.81	393.75	375.94	393.75
437	NYSE	OCN	Thu, Jun 25, 1998	382.50	385.31	374.06	375.94
436	NYSE	OCN	Wed, Jun 24, 1998	378.75	388.13	377.81	386.25
435	NYSE	OCN	Tue, Jun 23, 1998	384.38	386.25	369.38	375.94
434	NYSE	OCN	Mon, Jun 22, 1998	385.31	386.25	381.56	384.38
433	NYSE	OCN	Fri, Jun 19, 1998	385.31	390.00	383.44	383.44
432	NYSE	OCN	Thu, Jun 18, 1998	373.13	376.88	373.13	375.00
431	NYSE	OCN	Wed, Jun 17, 1998	369.38	376.88	369.38	375.00
430	NYSE	OCN	Tue, Jun 16, 1998	363.75	375.00	363.75	367.50
429	NYSE	OCN	Mon, Jun 15, 1998	367.50	372.19	361.88	361.88
428	NYSE	OCN	Fri, Jun 12, 1998	370.31	370.31	365.63	368.44
427	NYSE	OCN	Thu, Jun 11, 1998	368.44	370.31	365.63	368.44
426	NYSE	OCN	Wed, Jun 10, 1998	365.63	368.44	363.75	366.56
425	NYSE	OCN	Tue, Jun 9, 1998	371.25	376.88	363.75	363.75
424	NYSE	OCN	Mon, Jun 8, 1998	375.00	377.81	371.25	372.19
423	NYSE	OCN	Fri, Jun 5, 1998	369.38	376.88	369.38	369.38
422	NYSE	OCN	Thu, Jun 4, 1998	360.00	370.31	360.00	368.44
421	NYSE	OCN	Wed, Jun 3, 1998	352.50	360.00	350.63	356.25
420	NYSE	OCN	Tue, Jun 2, 1998	367.50	367.50	337.50	349.69
419	NYSE	OCN	Mon, Jun 1, 1998	367.50	373.13	367.50	368.44
418	NYSE	OCN	Fri, May 29, 1998	362.81	367.50	362.81	365.63
417	NYSE	OCN	Thu, May 28, 1998	356.25	360.94	356.25	357.19
416	NYSE	OCN	Wed, May 27, 1998	359.06	359.06	347.81	359.06
415	NYSE	OCN	Tue, May 26, 1998	369.38	372.19	356.25	359.06
414	NYSE	OCN	Fri, May 22, 1998	374.06	374.06	368.44	369.38
413	NYSE	OCN	Thu, May 21, 1998	371.25	376.88	371.25	373.13
412	NYSE	OCN	Wed, May 20, 1998	367.50	367.50	358.13	365.63
411	NYSE	OCN	Tue, May 19, 1998	376.88	376.88	365.63	367.50
410	NYSE	OCN	Mon, May 18, 1998	379.69	383.44	375.00	375.00
409	NYSE	OCN	Fri, May 15, 1998	380.63	389.06	378.75	378.75
408	NYSE	OCN	Thu, May 14, 1998	375.00	377.81	375.00	376.88
407	NYSE	OCN	Wed, May 13, 1998	380.63	380.63	373.13	376.88
406	NYSE	OCN	Tue, May 12, 1998	362.81	375.94	361.88	372.19
405	NYSE	OCN	Mon, May 11, 1998	348.75	366.56	348.75	363.75
404	NYSE	OCN	Fri, May 8, 1998	345.94	346.88	344.06	345.00
403	NYSE	OCN	Thu, May 7, 1998	345.00	348.75	340.31	345.94
402	NYSE	OCN	Wed, May 6, 1998	360.00	360.00	334.69	345.00
401	NYSE	OCN	Tue, May 5, 1998	370.31	370.31	353.44	355.31
400	NYSE	OCN	Mon, May 4, 1998	384.38	388.13	372.19	374.06
399	NYSE	OCN	Fri, May 1, 1998	386.25	386.25	380.63	384.38
398	NYSE	OCN	Thu, Apr 30, 1998	378.75	388.13	378.75	388.13
397	NYSE	OCN	Wed, Apr 29, 1998	380.63	386.25	376.88	376.88
396	NYSE	OCN	Tue, Apr 28, 1998	371.25	380.63	371.25	377.81
395	NYSE	OCN	Mon, Apr 27, 1998	400.31	400.31	369.38	369.38
394	NYSE	OCN	Fri, Apr 24, 1998	407.81	412.50	399.38	404.06
393	NYSE	OCN	Thu, Apr 23, 1998	416.25	418.13	399.38	407.81
392	NYSE	OCN	Wed, Apr 22, 1998	418.13	425.63	416.25	416.25
391	NYSE	OCN	Tue, Apr 21, 1998	399.38	412.50	399.38	411.56
390	NYSE	OCN	Mon, Apr 20, 1998	398.44	403.13	397.50	399.38
389	NYSE	OCN	Fri, Apr 17, 1998	404.06	406.88	399.38	400.31
388	NYSE	OCN	Thu, Apr 16, 1998	397.50	406.88	397.50	402.19
387	NYSE	OCN	Wed, Apr 15, 1998	390.00	397.50	390.00	397.50
386	NYSE	OCN	Tue, Apr 14, 1998	390.00	399.38	390.00	390.94
385	NYSE	OCN	Mon, Apr 13, 1998	388.13	395.63	388.13	390.94
384	NYSE	OCN	Thu, Apr 9, 1998	390.00	395.63	388.13	390.00
383	NYSE	OCN	Wed, Apr 8, 1998	380.63	393.75	380.63	390.00
382	NYSE	OCN	Tue, Apr 7, 1998	375.00	393.75	375.00	381.56
381	NYSE	OCN	Mon, Apr 6, 1998	390.00	390.00	352.50	368.44
380	NYSE	OCN	Fri, Apr 3, 1998	393.75	393.75	386.25	390.00
379	NYSE	OCN	Thu, Apr 2, 1998	386.25	403.13	386.25	390.00
378	NYSE	OCN	Wed, Apr 1, 1998	416.25	416.25	365.63	378.75
377	NYSE	OCN	Tue, Mar 31, 1998	417.19	420.00	415.31	416.25
376	NYSE	OCN	Mon, Mar 30, 1998	430.31	433.13	417.19	419.06
375	NYSE	OCN	Fri, Mar 27, 1998	431.25	435.00	429.38	431.25
374	NYSE	OCN	Thu, Mar 26, 1998	436.88	436.88	428.44	431.25
373	NYSE	OCN	Wed, Mar 25, 1998	444.38	446.25	434.06	438.75
372	NYSE	OCN	Tue, Mar 24, 1998	426.56	442.50	426.56	440.63
371	NYSE	OCN	Mon, Mar 23, 1998	428.44	428.44	414.38	422.81
370	NYSE	OCN	Fri, Mar 20, 1998	438.75	438.75	425.63	425.63
369	NYSE	OCN	Thu, Mar 19, 1998	433.13	438.75	433.13	435.00
368	NYSE	OCN	Wed, Mar 18, 1998	427.50	434.06	425.63	432.19
367	NYSE	OCN	Tue, Mar 17, 1998	431.25	433.13	425.63	425.63
366	NYSE	OCN	Mon, Mar 16, 1998	433.13	433.13	430.31	430.31
365	NYSE	OCN	Fri, Mar 13, 1998	440.63	440.63	430.31	431.25
364	NYSE	OCN	Thu, Mar 12, 1998	440.63	440.63	437.81	439.69
363	NYSE	OCN	Wed, Mar 11, 1998	437.81	442.50	437.81	440.63
362	NYSE	OCN	Tue, Mar 10, 1998	446.25	446.25	439.69	439.69
361	NYSE	OCN	Mon, Mar 9, 1998	448.13	448.13	442.50	442.50
360	NYSE	OCN	Fri, Mar 6, 1998	446.25	448.13	444.38	448.13
359	NYSE	OCN	Thu, Mar 5, 1998	448.13	448.13	436.88	442.50
358	NYSE	OCN	Wed, Mar 4, 1998	450.00	452.81	444.38	448.13
357	NYSE	OCN	Tue, Mar 3, 1998	459.38	459.38	450.00	450.00
356	NYSE	OCN	Mon, Mar 2, 1998	451.88	461.25	451.88	455.63
355	NYSE	OCN	Fri, Feb 27, 1998	442.50	450.00	438.75	450.00
354	NYSE	OCN	Thu, Feb 26, 1998	432.19	440.63	431.25	438.75
353	NYSE	OCN	Wed, Feb 25, 1998	419.06	437.81	419.06	431.25
352	NYSE	OCN	Tue, Feb 24, 1998	424.69	424.69	417.19	420.94
351	NYSE	OCN	Mon, Feb 23, 1998	415.31	425.63	415.31	425.63
350	NYSE	OCN	Fri, Feb 20, 1998	423.75	426.56	408.75	411.56
349	NYSE	OCN	Thu, Feb 19, 1998	414.38	424.69	412.50	422.81
348	NYSE	OCN	Wed, Feb 18, 1998	395.63	410.63	395.63	405.00
347	NYSE	OCN	Tue, Feb 17, 1998	399.38	399.38	390.94	390.94
346	NYSE	OCN	Fri, Feb 13, 1998	386.25	395.63	386.25	395.63
345	NYSE	OCN	Thu, Feb 12, 1998	384.38	388.13	382.50	388.13
344	NYSE	OCN	Wed, Feb 11, 1998	386.25	388.13	375.00	385.31
343	NYSE	OCN	Tue, Feb 10, 1998	384.38	388.13	382.50	386.25
342	NYSE	OCN	Mon, Feb 9, 1998	390.00	390.00	377.81	384.38
341	NYSE	OCN	Fri, Feb 6, 1998	401.25	403.13	390.00	390.00
340	NYSE	OCN	Thu, Feb 5, 1998	401.25	405.00	399.38	401.25
339	NYSE	OCN	Wed, Feb 4, 1998	397.50	399.38	395.63	399.38
338	NYSE	OCN	Tue, Feb 3, 1998	391.88	396.56	384.38	396.56
337	NYSE	OCN	Mon, Feb 2, 1998	390.00	407.81	390.00	396.56
336	NYSE	OCN	Fri, Jan 30, 1998	403.13	406.88	388.13	388.13
335	NYSE	OCN	Thu, Jan 29, 1998	397.50	416.25	393.75	406.88
334	NYSE	OCN	Wed, Jan 28, 1998	348.75	371.25	348.75	371.25
333	NYSE	OCN	Tue, Jan 27, 1998	341.25	345.94	339.38	345.00
332	NYSE	OCN	Mon, Jan 26, 1998	361.88	361.88	333.75	343.13
331	NYSE	OCN	Fri, Jan 23, 1998	374.06	374.06	365.63	367.50
330	NYSE	OCN	Thu, Jan 22, 1998	373.13	374.06	371.25	374.06
329	NYSE	OCN	Wed, Jan 21, 1998	376.88	377.81	371.25	373.13
328	NYSE	OCN	Tue, Jan 20, 1998	375.00	382.50	373.13	378.75
327	NYSE	OCN	Fri, Jan 16, 1998	375.94	375.94	373.13	373.13
326	NYSE	OCN	Thu, Jan 15, 1998	370.31	378.75	370.31	374.06
325	NYSE	OCN	Wed, Jan 14, 1998	367.50	367.50	364.69	367.50
324	NYSE	OCN	Tue, Jan 13, 1998	357.19	364.69	357.19	363.75
323	NYSE	OCN	Mon, Jan 12, 1998	343.13	354.38	337.50	353.44
322	NYSE	OCN	Fri, Jan 9, 1998	364.69	364.69	348.75	351.56
321	NYSE	OCN	Thu, Jan 8, 1998	363.75	363.75	360.00	360.94
320	NYSE	OCN	Wed, Jan 7, 1998	370.31	370.31	361.88	361.88
319	NYSE	OCN	Tue, Jan 6, 1998	369.38	372.19	369.38	372.19
318	NYSE	OCN	Mon, Jan 5, 1998	373.13	373.13	367.50	369.38
317	NYSE	OCN	Fri, Jan 2, 1998	379.69	379.69	373.13	375.00
316	NYSE	OCN	Wed, Dec 31, 1997	360.00	385.31	360.00	381.56
315	NYSE	OCN	Tue, Dec 30, 1997	361.88	363.75	354.38	356.25
314	NYSE	OCN	Mon, Dec 29, 1997	363.75	367.50	363.75	363.75
313	NYSE	OCN	Fri, Dec 26, 1997	360.00	360.94	360.00	360.00
312	NYSE	OCN	Wed, Dec 24, 1997	375.00	375.00	359.06	359.06
311	NYSE	OCN	Tue, Dec 23, 1997	376.88	376.88	374.06	375.94
310	NYSE	OCN	Mon, Dec 22, 1997	376.88	386.25	375.00	375.94
309	NYSE	OCN	Fri, Dec 19, 1997	371.25	378.75	371.25	377.81
308	NYSE	OCN	Thu, Dec 18, 1997	379.69	379.69	375.94	377.81
307	NYSE	OCN	Wed, Dec 17, 1997	364.69	378.75	364.69	376.88
306	NYSE	OCN	Tue, Dec 16, 1997	350.63	360.94	349.69	360.94
305	NYSE	OCN	Mon, Dec 15, 1997	363.75	363.75	346.88	348.75
304	NYSE	OCN	Fri, Dec 12, 1997	373.13	375.00	365.63	365.63
303	NYSE	OCN	Thu, Dec 11, 1997	384.38	386.25	371.25	371.25
302	NYSE	OCN	Wed, Dec 10, 1997	390.00	390.00	383.44	384.38
301	NYSE	OCN	Tue, Dec 9, 1997	388.13	391.88	388.13	390.00
300	NYSE	OCN	Mon, Dec 8, 1997	388.13	393.75	388.13	391.88
299	NYSE	OCN	Fri, Dec 5, 1997	375.00	386.25	375.00	384.38
298	NYSE	OCN	Thu, Dec 4, 1997	371.25	378.75	366.56	378.75
297	NYSE	OCN	Wed, Dec 3, 1997	375.00	375.00	361.88	367.50
296	NYSE	OCN	Tue, Dec 2, 1997	370.31	380.63	367.50	377.81
295	NYSE	OCN	Mon, Dec 1, 1997	363.75	370.31	363.75	370.31
294	NYSE	OCN	Fri, Nov 28, 1997	363.75	363.75	363.75	363.75
293	NYSE	OCN	Wed, Nov 26, 1997	361.88	363.75	361.88	362.81
292	NYSE	OCN	Tue, Nov 25, 1997	370.31	376.88	360.94	363.75
291	NYSE	OCN	Mon, Nov 24, 1997	381.56	381.56	365.63	366.56
290	NYSE	OCN	Fri, Nov 21, 1997	386.25	386.25	382.50	384.38
289	NYSE	OCN	Thu, Nov 20, 1997	378.75	382.50	375.00	382.50
288	NYSE	OCN	Wed, Nov 19, 1997	381.09	382.50	377.34	380.63
287	NYSE	OCN	Tue, Nov 18, 1997	377.34	384.84	377.34	379.22
286	NYSE	OCN	Mon, Nov 17, 1997	375.00	378.28	371.25	375.47
285	NYSE	OCN	Fri, Nov 14, 1997	345.00	369.38	345.00	369.38
284	NYSE	OCN	Thu, Nov 13, 1997	352.50	352.50	334.69	342.19
283	NYSE	OCN	Wed, Nov 12, 1997	361.88	361.88	354.84	354.84
282	NYSE	OCN	Tue, Nov 11, 1997	372.19	372.19	361.88	361.88
281	NYSE	OCN	Mon, Nov 10, 1997	388.13	389.06	369.38	372.19
280	NYSE	OCN	Fri, Nov 7, 1997	401.72	401.72	387.19	387.19
279	NYSE	OCN	Thu, Nov 6, 1997	404.53	405.00	401.72	401.72
278	NYSE	OCN	Wed, Nov 5, 1997	405.00	405.00	402.19	404.06
277	NYSE	OCN	Tue, Nov 4, 1997	406.88	406.88	403.13	404.53
276	NYSE	OCN	Mon, Nov 3, 1997	412.03	412.03	405.94	406.88
275	NYSE	OCN	Fri, Oct 31, 1997	410.63	412.50	408.75	412.03
274	NYSE	OCN	Thu, Oct 30, 1997	414.38	414.84	408.75	408.75
273	NYSE	OCN	Wed, Oct 29, 1997	424.22	431.25	413.44	416.25
272	NYSE	OCN	Tue, Oct 28, 1997	380.63	426.56	380.63	424.22
271	NYSE	OCN	Mon, Oct 27, 1997	410.63	418.13	384.38	385.78
270	NYSE	OCN	Fri, Oct 24, 1997	414.38	414.38	409.69	409.69
269	NYSE	OCN	Thu, Oct 23, 1997	411.56	414.84	409.22	412.50
268	NYSE	OCN	Wed, Oct 22, 1997	419.06	419.53	410.63	414.84
267	NYSE	OCN	Tue, Oct 21, 1997	410.63	420.94	409.69	420.94
266	NYSE	OCN	Mon, Oct 20, 1997	418.59	418.59	404.06	410.63
265	NYSE	OCN	Fri, Oct 17, 1997	423.28	432.19	417.89	417.89
264	NYSE	OCN	Thu, Oct 16, 1997	419.06	429.84	419.06	423.75
263	NYSE	OCN	Wed, Oct 15, 1997	393.28	413.44	393.28	413.44
262	NYSE	OCN	Tue, Oct 14, 1997	405.94	405.94	393.75	395.16
261	NYSE	OCN	Mon, Oct 13, 1997	418.59	418.59	405.94	407.81
260	NYSE	OCN	Fri, Oct 10, 1997	405.94	421.88	403.13	418.59
259	NYSE	OCN	Thu, Oct 9, 1997	380.16	409.69	378.75	409.69
258	NYSE	OCN	Wed, Oct 8, 1997	389.06	389.53	373.59	380.16
257	NYSE	OCN	Tue, Oct 7, 1997	357.19	388.13	357.19	388.13
256	NYSE	OCN	Mon, Oct 6, 1997	332.81	355.31	332.81	355.31
255	NYSE	OCN	Fri, Oct 3, 1997	322.03	330.00	322.03	329.06
254	NYSE	OCN	Thu, Oct 2, 1997	315.00	321.56	315.00	320.16
253	NYSE	OCN	Wed, Oct 1, 1997	316.41	316.88	315.00	315.94
252	NYSE	OCN	Tue, Sep 30, 1997	316.88	316.88	315.00	315.94
251	NYSE	OCN	Mon, Sep 29, 1997	315.00	316.88	314.06	316.41
250	NYSE	OCN	Fri, Sep 26, 1997	318.75	319.69	316.41	316.41
249	NYSE	OCN	Thu, Sep 25, 1997	317.81	319.69	317.81	319.22
248	NYSE	OCN	Wed, Sep 24, 1997	326.25	326.25	316.88	318.75
247	NYSE	OCN	Tue, Sep 23, 1997	324.38	326.72	324.38	326.25
246	NYSE	OCN	Mon, Sep 22, 1997	319.22	328.13	319.22	325.31
245	NYSE	OCN	Fri, Sep 19, 1997	320.16	320.16	319.69	320.16
244	NYSE	OCN	Thu, Sep 18, 1997	322.50	324.38	321.09	322.03
243	NYSE	OCN	Wed, Sep 17, 1997	320.63	322.50	316.88	322.50
242	NYSE	OCN	Tue, Sep 16, 1997	322.50	322.50	319.69	320.16
241	NYSE	OCN	Mon, Sep 15, 1997	325.78	325.78	322.03	322.50
240	NYSE	OCN	Fri, Sep 12, 1997	321.09	327.19	321.09	324.84
239	NYSE	OCN	Thu, Sep 11, 1997	322.50	322.97	319.69	322.03
238	NYSE	OCN	Wed, Sep 10, 1997	324.38	327.19	324.38	325.31
237	NYSE	OCN	Tue, Sep 9, 1997	327.19	327.19	326.25	327.19
236	NYSE	OCN	Mon, Sep 8, 1997	327.66	328.13	327.19	327.19
235	NYSE	OCN	Fri, Sep 5, 1997	329.06	329.06	327.19	328.13
234	NYSE	OCN	Thu, Sep 4, 1997	322.50	328.13	322.50	328.13
233	NYSE	OCN	Wed, Sep 3, 1997	321.56	323.44	321.56	323.44
232	NYSE	OCN	Tue, Sep 2, 1997	319.69	321.56	319.69	321.56
231	NYSE	OCN	Fri, Aug 29, 1997	319.69	320.63	317.81	320.16
230	NYSE	OCN	Thu, Aug 28, 1997	315.94	318.75	315.00	317.81
229	NYSE	OCN	Wed, Aug 27, 1997	318.75	318.75	311.72	314.06
228	NYSE	OCN	Tue, Aug 26, 1997	322.50	323.44	318.75	318.75
227	NYSE	OCN	Mon, Aug 25, 1997	324.38	325.31	322.03	322.50
226	NYSE	OCN	Fri, Aug 22, 1997	323.44	324.38	322.50	324.38
225	NYSE	OCN	Thu, Aug 21, 1997	327.19	328.13	324.38	325.31
224	NYSE	OCN	Wed, Aug 20, 1997	324.38	328.13	322.50	327.19
223	NYSE	OCN	Tue, Aug 19, 1997	319.69	324.38	318.75	323.44
222	NYSE	OCN	Mon, Aug 18, 1997	323.44	323.44	319.22	319.69
221	NYSE	OCN	Fri, Aug 15, 1997	321.09	325.78	320.63	321.56
220	NYSE	OCN	Thu, Aug 14, 1997	322.97	322.97	320.63	321.56
219	NYSE	OCN	Wed, Aug 13, 1997	321.56	321.56	320.63	321.09
218	NYSE	OCN	Tue, Aug 12, 1997	322.50	322.50	317.34	318.75
217	NYSE	OCN	Mon, Aug 11, 1997	316.88	321.56	316.88	321.56
216	NYSE	OCN	Fri, Aug 8, 1997	328.13	328.13	316.88	316.88
215	NYSE	OCN	Thu, Aug 7, 1997	335.63	339.38	328.59	330.00
214	NYSE	OCN	Wed, Aug 6, 1997	322.50	337.50	322.50	335.63
213	NYSE	OCN	Tue, Aug 5, 1997	312.19	320.63	312.19	320.63
212	NYSE	OCN	Mon, Aug 4, 1997	314.06	314.06	310.31	312.19
211	NYSE	OCN	Fri, Aug 1, 1997	313.13	315.94	311.25	314.06
210	NYSE	OCN	Thu, Jul 31, 1997	305.63	315.00	305.63	313.13
209	NYSE	OCN	Wed, Jul 30, 1997	315.00	315.00	305.63	313.13
208	NYSE	OCN	Tue, Jul 29, 1997	322.50	337.50	309.38	313.13
207	NYSE	OCN	Mon, Jul 28, 1997	290.63	320.63	290.63	317.81
206	NYSE	OCN	Fri, Jul 25, 1997	268.13	294.38	264.38	285.00
205	NYSE	OCN	Thu, Jul 24, 1997	260.63	268.13	253.13	267.19
204	NYSE	OCN	Wed, Jul 23, 1997	256.88	256.88	252.19	255.94
203	NYSE	OCN	Tue, Jul 22, 1997	256.88	258.75	251.25	252.19
202	NYSE	OCN	Mon, Jul 21, 1997	254.06	257.81	253.13	257.81
201	NYSE	OCN	Fri, Jul 18, 1997	256.88	264.38	255.00	257.81
200	NYSE	OCN	Thu, Jul 17, 1997	256.88	264.38	255.00	262.50
199	NYSE	OCN	Wed, Jul 16, 1997	247.50	256.88	247.50	256.88
198	NYSE	OCN	Tue, Jul 15, 1997	243.75	251.25	243.75	247.50
197	NYSE	OCN	Mon, Jul 14, 1997	245.63	250.31	243.75	249.38
196	NYSE	OCN	Fri, Jul 11, 1997	243.75	245.63	241.88	243.75
195	NYSE	OCN	Thu, Jul 10, 1997	249.38	249.38	240.00	245.63
194	NYSE	OCN	Wed, Jul 9, 1997	249.38	249.38	243.75	243.75
193	NYSE	OCN	Tue, Jul 8, 1997	240.94	246.56	238.13	245.63
192	NYSE	OCN	Mon, Jul 7, 1997	243.75	243.75	238.13	240.94
191	NYSE	OCN	Thu, Jul 3, 1997	238.13	242.81	238.13	240.94
190	NYSE	OCN	Wed, Jul 2, 1997	239.06	243.75	238.13	243.75
189	NYSE	OCN	Tue, Jul 1, 1997	240.94	245.63	236.25	241.88
188	NYSE	OCN	Mon, Jun 30, 1997	238.13	246.56	234.38	244.69
187	NYSE	OCN	Fri, Jun 27, 1997	228.75	236.25	219.38	235.31
186	NYSE	OCN	Thu, Jun 26, 1997	218.44	228.75	218.44	226.88
185	NYSE	OCN	Wed, Jun 25, 1997	226.88	226.88	218.44	221.25
184	NYSE	OCN	Tue, Jun 24, 1997	219.38	223.13	217.50	221.25
183	NYSE	OCN	Mon, Jun 23, 1997	216.56	225.00	216.56	219.38
182	NYSE	OCN	Fri, Jun 20, 1997	225.00	225.00	216.56	223.13
181	NYSE	OCN	Thu, Jun 19, 1997	216.56	225.00	216.56	218.44
180	NYSE	OCN	Wed, Jun 18, 1997	222.19	225.00	222.19	222.19
179	NYSE	OCN	Tue, Jun 17, 1997	222.19	230.63	222.19	224.53
178	NYSE	OCN	Fri, Jun 13, 1997	222.19	222.19	222.19	222.19
177	NYSE	OCN	Thu, Jun 12, 1997	227.81	227.81	227.81	227.81
176	NYSE	OCN	Tue, Jun 10, 1997	230.63	230.63	222.19	230.63
175	NYSE	OCN	Mon, Jun 9, 1997	230.63	230.63	226.88	226.88
174	NYSE	OCN	Fri, Jun 6, 1997	225.00	229.69	219.38	219.38
173	NYSE	OCN	Thu, Jun 5, 1997	226.88	229.69	225.00	229.69
172	NYSE	OCN	Wed, Jun 4, 1997	227.81	229.69	221.25	221.25
171	NYSE	OCN	Tue, Jun 3, 1997	219.38	228.75	219.38	228.75
170	NYSE	OCN	Mon, Jun 2, 1997	217.50	223.13	217.50	219.38
169	NYSE	OCN	Fri, May 30, 1997	223.13	223.13	215.63	220.31
168	NYSE	OCN	Thu, May 29, 1997	215.63	223.13	215.63	217.50
167	NYSE	OCN	Wed, May 28, 1997	226.88	226.88	215.63	217.50
166	NYSE	OCN	Tue, May 27, 1997	228.75	228.75	219.38	223.13
165	NYSE	OCN	Fri, May 23, 1997	226.41	232.50	219.38	225.00
164	NYSE	OCN	Thu, May 22, 1997	232.50	234.38	229.69	232.50
163	NYSE	OCN	Wed, May 21, 1997	225.00	232.50	225.00	228.75
162	NYSE	OCN	Tue, May 20, 1997	234.38	234.38	225.00	228.75
161	NYSE	OCN	Mon, May 19, 1997	234.38	234.38	226.88	226.88
160	NYSE	OCN	Fri, May 16, 1997	234.38	236.25	225.00	226.88
159	NYSE	OCN	Thu, May 15, 1997	236.25	236.25	225.00	234.38
158	NYSE	OCN	Wed, May 14, 1997	238.13	238.13	226.88	234.38
157	NYSE	OCN	Tue, May 13, 1997	232.50	238.13	225.00	238.13
156	NYSE	OCN	Mon, May 12, 1997	225.00	232.50	225.00	227.81
155	NYSE	OCN	Fri, May 9, 1997	219.38	221.25	219.38	221.25
154	NYSE	OCN	Thu, May 8, 1997	225.94	225.94	213.75	217.50
153	NYSE	OCN	Wed, May 7, 1997	235.31	235.31	219.38	225.00
152	NYSE	OCN	Tue, May 6, 1997	226.88	236.25	226.88	232.50
151	NYSE	OCN	Mon, May 5, 1997	236.25	238.13	228.75	230.63
150	NYSE	OCN	Fri, May 2, 1997	236.25	236.25	232.50	232.50
149	NYSE	OCN	Thu, May 1, 1997	236.25	238.13	228.75	232.50
148	NYSE	OCN	Wed, Apr 30, 1997	232.97	236.25	228.75	236.25
147	NYSE	OCN	Tue, Apr 29, 1997	235.31	235.31	228.75	233.44
146	NYSE	OCN	Mon, Apr 28, 1997	235.31	238.13	232.50	236.25
145	NYSE	OCN	Fri, Apr 25, 1997	238.13	238.13	232.50	232.50
144	NYSE	OCN	Thu, Apr 24, 1997	240.00	240.00	232.50	236.25
143	NYSE	OCN	Wed, Apr 23, 1997	232.50	236.25	232.50	236.25
142	NYSE	OCN	Tue, Apr 22, 1997	230.63	236.25	230.63	235.31
141	NYSE	OCN	Mon, Apr 21, 1997	234.38	240.00	230.63	236.25
140	NYSE	OCN	Fri, Apr 18, 1997	234.38	235.78	228.75	234.38
139	NYSE	OCN	Thu, Apr 17, 1997	234.38	234.38	225.00	234.38
138	NYSE	OCN	Wed, Apr 16, 1997	228.75	232.50	225.00	230.63
137	NYSE	OCN	Tue, Apr 15, 1997	217.50	228.75	217.50	225.00
136	NYSE	OCN	Mon, Apr 14, 1997	213.75	217.50	206.25	217.50
135	NYSE	OCN	Fri, Apr 11, 1997	207.19	212.81	206.25	206.25
134	NYSE	OCN	Thu, Apr 10, 1997	209.53	217.50	209.06	210.00
133	NYSE	OCN	Wed, Apr 9, 1997	208.13	215.63	198.75	207.19
132	NYSE	OCN	Tue, Apr 8, 1997	206.25	206.25	195.00	196.88
131	NYSE	OCN	Mon, Apr 7, 1997	200.63	202.50	193.13	195.94
130	NYSE	OCN	Fri, Apr 4, 1997	191.25	202.50	191.25	195.00
129	NYSE	OCN	Thu, Apr 3, 1997	206.25	216.56	195.00	195.94
128	NYSE	OCN	Wed, Apr 2, 1997	225.00	225.00	213.75	219.38
127	NYSE	OCN	Tue, Apr 1, 1997	215.63	225.00	213.75	225.00
126	NYSE	OCN	Mon, Mar 31, 1997	226.88	230.63	217.50	217.50
125	NYSE	OCN	Thu, Mar 27, 1997	232.50	233.44	230.63	233.44
124	NYSE	OCN	Wed, Mar 26, 1997	232.50	238.13	230.63	232.50
123	NYSE	OCN	Tue, Mar 25, 1997	230.63	232.50	230.63	232.50
122	NYSE	OCN	Mon, Mar 24, 1997	230.63	232.50	230.63	230.63
121	NYSE	OCN	Fri, Mar 21, 1997	238.13	238.13	230.63	234.38
120	NYSE	OCN	Thu, Mar 20, 1997	238.13	238.13	238.13	238.13
119	NYSE	OCN	Wed, Mar 19, 1997	226.88	238.13	226.88	238.13
118	NYSE	OCN	Tue, Mar 18, 1997	230.63	236.25	228.75	236.25
117	NYSE	OCN	Mon, Mar 17, 1997	243.75	251.25	232.50	236.25
116	NYSE	OCN	Fri, Mar 14, 1997	247.50	249.38	247.50	249.38
115	NYSE	OCN	Thu, Mar 13, 1997	253.13	256.88	247.50	249.38
114	NYSE	OCN	Wed, Mar 12, 1997	255.94	256.88	253.13	253.13
113	NYSE	OCN	Tue, Mar 11, 1997	256.88	256.88	253.13	253.13
112	NYSE	OCN	Mon, Mar 10, 1997	253.13	255.00	243.75	255.00
111	NYSE	OCN	Fri, Mar 7, 1997	252.19	253.13	252.19	253.13
110	NYSE	OCN	Thu, Mar 6, 1997	255.00	255.00	243.75	255.00
109	NYSE	OCN	Wed, Mar 5, 1997	251.25	255.00	247.50	255.00
108	NYSE	OCN	Tue, Mar 4, 1997	247.50	256.88	247.50	256.88
107	NYSE	OCN	Mon, Mar 3, 1997	249.38	255.00	247.50	247.50
106	NYSE	OCN	Fri, Feb 28, 1997	255.00	255.00	255.00	255.00
105	NYSE	OCN	Thu, Feb 27, 1997	256.88	256.88	253.13	256.88
104	NYSE	OCN	Wed, Feb 26, 1997	249.38	256.88	249.38	256.88
103	NYSE	OCN	Tue, Feb 25, 1997	249.38	253.13	249.38	253.13
102	NYSE	OCN	Mon, Feb 24, 1997	260.63	260.63	251.25	255.00
101	NYSE	OCN	Fri, Feb 21, 1997	249.38	260.63	249.38	260.63
100	NYSE	OCN	Thu, Feb 20, 1997	247.50	258.75	247.50	258.75
99	NYSE	OCN	Wed, Feb 19, 1997	251.25	251.25	247.50	250.31
98	NYSE	OCN	Tue, Feb 18, 1997	251.25	251.25	247.50	251.25
97	NYSE	OCN	Fri, Feb 14, 1997	247.50	251.25	245.63	247.50
96	NYSE	OCN	Thu, Feb 13, 1997	236.25	249.38	236.25	245.63
95	NYSE	OCN	Wed, Feb 12, 1997	234.38	236.25	232.50	235.31
94	NYSE	OCN	Tue, Feb 11, 1997	232.50	235.31	232.50	234.38
93	NYSE	OCN	Mon, Feb 10, 1997	240.00	240.00	236.25	236.25
92	NYSE	OCN	Fri, Feb 7, 1997	238.13	245.63	238.13	240.00
91	NYSE	OCN	Thu, Feb 6, 1997	251.25	251.25	238.13	240.00
90	NYSE	OCN	Wed, Feb 5, 1997	249.38	258.75	249.38	253.13
89	NYSE	OCN	Tue, Feb 4, 1997	232.50	247.50	228.75	243.75
88	NYSE	OCN	Mon, Feb 3, 1997	211.88	232.50	211.88	232.50
87	NYSE	OCN	Fri, Jan 31, 1997	215.63	217.50	211.88	213.75
86	NYSE	OCN	Thu, Jan 30, 1997	210.00	215.63	210.00	213.75
85	NYSE	OCN	Wed, Jan 29, 1997	211.88	214.69	210.00	214.69
84	NYSE	OCN	Tue, Jan 28, 1997	210.00	215.63	210.00	213.75
83	NYSE	OCN	Mon, Jan 27, 1997	217.50	217.50	210.00	210.00
82	NYSE	OCN	Fri, Jan 24, 1997	210.00	217.50	210.00	213.75
81	NYSE	OCN	Thu, Jan 23, 1997	198.75	217.50	198.75	212.81
80	NYSE	OCN	Wed, Jan 22, 1997	195.00	202.50	195.00	202.50
79	NYSE	OCN	Tue, Jan 21, 1997	196.88	198.75	195.00	198.75
78	NYSE	OCN	Mon, Jan 20, 1997	193.13	195.00	189.38	195.00
77	NYSE	OCN	Fri, Jan 17, 1997	196.88	196.88	191.25	196.88
76	NYSE	OCN	Thu, Jan 16, 1997	198.75	198.75	189.38	189.38
75	NYSE	OCN	Wed, Jan 15, 1997	195.00	198.75	195.00	197.81
74	NYSE	OCN	Tue, Jan 14, 1997	195.00	200.63	195.00	198.75
73	NYSE	OCN	Mon, Jan 13, 1997	200.63	200.63	195.00	200.63
72	NYSE	OCN	Fri, Jan 10, 1997	193.13	200.63	193.13	200.63
71	NYSE	OCN	Thu, Jan 9, 1997	198.75	198.75	195.00	195.00
70	NYSE	OCN	Wed, Jan 8, 1997	200.63	200.63	193.13	198.75
69	NYSE	OCN	Tue, Jan 7, 1997	197.81	200.63	195.00	195.00
68	NYSE	OCN	Mon, Jan 6, 1997	198.75	198.75	196.88	196.88
67	NYSE	OCN	Fri, Jan 3, 1997	201.56	201.56	200.63	200.63
66	NYSE	OCN	Thu, Jan 2, 1997	196.88	202.50	195.00	202.50
65	NYSE	OCN	Tue, Dec 31, 1996	200.63	200.63	197.81	200.63
64	NYSE	OCN	Mon, Dec 30, 1996	195.00	200.63	195.00	200.63
63	NYSE	OCN	Fri, Dec 27, 1996	202.50	202.50	195.00	195.00
62	NYSE	OCN	Thu, Dec 26, 1996	206.25	206.25	202.50	206.25
61	NYSE	OCN	Tue, Dec 24, 1996	208.13	208.13	202.50	202.50
60	NYSE	OCN	Fri, Dec 20, 1996	211.88	211.88	204.38	204.38
59	NYSE	OCN	Thu, Dec 19, 1996	210.00	217.50	208.13	208.13
58	NYSE	OCN	Wed, Dec 18, 1996	210.00	215.63	210.00	210.00
57	NYSE	OCN	Tue, Dec 17, 1996	211.88	211.88	210.00	210.00
56	NYSE	OCN	Mon, Dec 16, 1996	219.38	219.38	211.88	211.88
55	NYSE	OCN	Fri, Dec 13, 1996	211.88	219.38	211.88	211.88
54	NYSE	OCN	Thu, Dec 12, 1996	210.00	219.38	210.00	219.38
53	NYSE	OCN	Wed, Dec 11, 1996	211.88	211.88	211.88	211.88
52	NYSE	OCN	Tue, Dec 10, 1996	211.88	211.88	211.88	211.88
51	NYSE	OCN	Fri, Dec 6, 1996	215.63	215.63	215.63	215.63
50	NYSE	OCN	Thu, Dec 5, 1996	225.00	225.00	217.50	217.50
49	NYSE	OCN	Wed, Dec 4, 1996	223.13	223.13	223.13	223.13
48	NYSE	OCN	Tue, Dec 3, 1996	211.88	219.38	211.88	218.44
47	NYSE	OCN	Mon, Dec 2, 1996	210.00	211.88	210.00	211.88
46	NYSE	OCN	Fri, Nov 29, 1996	213.75	217.50	211.88	217.50
45	NYSE	OCN	Wed, Nov 27, 1996	217.50	221.25	215.63	215.63
44	NYSE	OCN	Tue, Nov 26, 1996	226.88	228.75	218.44	223.13
43	NYSE	OCN	Mon, Nov 25, 1996	195.00	215.63	195.00	215.63
42	NYSE	OCN	Fri, Nov 22, 1996	195.94	198.75	194.06	198.75
41	NYSE	OCN	Wed, Nov 20, 1996	195.94	198.75	194.06	194.06
40	NYSE	OCN	Tue, Nov 19, 1996	198.75	198.75	193.13	198.75
39	NYSE	OCN	Mon, Nov 18, 1996	198.75	198.75	195.47	198.75
38	NYSE	OCN	Fri, Nov 15, 1996	198.75	198.75	193.13	198.75
37	NYSE	OCN	Thu, Nov 14, 1996	191.25	198.75	191.25	197.81
36	NYSE	OCN	Wed, Nov 13, 1996	193.13	195.00	191.25	194.06
35	NYSE	OCN	Tue, Nov 12, 1996	195.00	195.00	191.25	193.59
34	NYSE	OCN	Mon, Nov 11, 1996	191.25	193.13	191.25	192.19
33	NYSE	OCN	Fri, Nov 8, 1996	193.13	195.00	189.38	195.00
32	NYSE	OCN	Thu, Nov 7, 1996	191.25	193.13	187.50	193.13
31	NYSE	OCN	Wed, Nov 6, 1996	193.13	193.13	187.50	191.25
30	NYSE	OCN	Tue, Nov 5, 1996	187.50	193.13	187.50	187.50
29	NYSE	OCN	Mon, Nov 4, 1996	202.50	202.50	191.25	191.25
28	NYSE	OCN	Fri, Nov 1, 1996	202.50	202.50	196.88	199.69
27	NYSE	OCN	Thu, Oct 31, 1996	195.00	202.50	195.00	198.75
26	NYSE	OCN	Wed, Oct 30, 1996	198.75	202.50	196.88	196.88
25	NYSE	OCN	Tue, Oct 29, 1996	193.13	200.63	193.13	196.88
24	NYSE	OCN	Mon, Oct 28, 1996	196.88	196.88	190.31	196.88
23	NYSE	OCN	Fri, Oct 25, 1996	200.63	200.63	190.31	196.88
22	NYSE	OCN	Thu, Oct 24, 1996	196.88	200.63	191.25	196.88
21	NYSE	OCN	Wed, Oct 23, 1996	183.75	195.00	183.75	195.00
20	NYSE	OCN	Tue, Oct 22, 1996	178.13	183.75	178.13	180.94
19	NYSE	OCN	Mon, Oct 21, 1996	176.25	181.88	176.25	181.88
18	NYSE	OCN	Fri, Oct 18, 1996	176.25	177.19	175.31	176.25
17	NYSE	OCN	Thu, Oct 17, 1996	181.88	181.88	176.25	176.25
16	NYSE	OCN	Wed, Oct 16, 1996	178.13	178.13	178.13	178.13
15	NYSE	OCN	Tue, Oct 15, 1996	178.13	181.88	178.13	181.88
14	NYSE	OCN	Mon, Oct 14, 1996	181.88	181.88	178.13	180.00
13	NYSE	OCN	Fri, Oct 11, 1996	178.13	181.88	178.13	180.00
12	NYSE	OCN	Thu, Oct 10, 1996	178.13	181.88	178.13	180.94
11	NYSE	OCN	Wed, Oct 9, 1996	183.75	187.50	174.38	180.00
10	NYSE	OCN	Tue, Oct 8, 1996	183.75	187.50	183.75	184.69
9	NYSE	OCN	Mon, Oct 7, 1996	181.88	195.00	181.88	184.69
8	NYSE	OCN	Fri, Oct 4, 1996	165.94	180.94	165.94	180.00
7	NYSE	OCN	Thu, Oct 3, 1996	166.88	170.63	163.13	169.69
6	NYSE	OCN	Wed, Oct 2, 1996	152.81	166.88	152.81	166.88
5	NYSE	OCN	Tue, Oct 1, 1996	154.69	155.63	151.88	153.75
4	NYSE	OCN	Mon, Sep 30, 1996	150.00	155.63	149.06	152.81
3	NYSE	OCN	Fri, Sep 27, 1996	157.50	157.50	151.88	156.56
2	NYSE	OCN	Thu, Sep 26, 1996	148.13	157.50	148.13	155.63
1	NYSE	OCN	Wed, Sep 25, 1996	148.13	157.50	142.50	151.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Ocwen Financial Corp NYSE:OCN 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