Orion SA NYSE:OEC Historical Prices

Below are the 2417 trading days of historical prices for OEC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2417	NYSE	OEC	Fri, Mar 1, 2024	22.60	22.68	22.07	22.15
2416	NYSE	OEC	Thu, Feb 29, 2024	22.64	22.85	22.37	22.54
2415	NYSE	OEC	Wed, Feb 28, 2024	22.55	22.81	22.33	22.34
2414	NYSE	OEC	Tue, Feb 27, 2024	23.41	23.41	22.78	22.82
2413	NYSE	OEC	Mon, Feb 26, 2024	23.17	23.39	22.95	23.18
2412	NYSE	OEC	Fri, Feb 23, 2024	23.31	23.43	23.17	23.24
2411	NYSE	OEC	Thu, Feb 22, 2024	23.66	23.76	23.07	23.17
2410	NYSE	OEC	Wed, Feb 21, 2024	22.52	23.71	22.51	23.69
2409	NYSE	OEC	Tue, Feb 20, 2024	22.84	22.92	22.33	22.48
2408	NYSE	OEC	Fri, Feb 16, 2024	23.23	23.65	22.88	23.33
2407	NYSE	OEC	Thu, Feb 15, 2024	23.00	23.77	22.20	23.53
2406	NYSE	OEC	Wed, Feb 14, 2024	23.36	23.57	22.91	23.23
2405	NYSE	OEC	Tue, Feb 13, 2024	23.17	23.32	22.66	23.15
2404	NYSE	OEC	Mon, Feb 12, 2024	23.43	24.01	23.43	23.80
2403	NYSE	OEC	Fri, Feb 9, 2024	23.58	23.90	23.40	23.45
2402	NYSE	OEC	Thu, Feb 8, 2024	23.01	23.65	22.83	23.60
2401	NYSE	OEC	Wed, Feb 7, 2024	22.64	22.91	22.41	22.89
2400	NYSE	OEC	Tue, Feb 6, 2024	21.86	22.69	21.82	22.68
2399	NYSE	OEC	Mon, Feb 5, 2024	21.81	21.96	21.63	21.75
2398	NYSE	OEC	Fri, Feb 2, 2024	22.24	22.44	22.05	22.27
2397	NYSE	OEC	Thu, Feb 1, 2024	22.61	22.79	22.25	22.66
2396	NYSE	OEC	Wed, Jan 31, 2024	22.80	22.97	22.36	22.40
2395	NYSE	OEC	Tue, Jan 30, 2024	22.60	22.94	22.52	22.79
2394	NYSE	OEC	Mon, Jan 29, 2024	22.41	22.87	22.14	22.85
2393	NYSE	OEC	Fri, Jan 26, 2024	22.59	22.65	22.26	22.46
2392	NYSE	OEC	Thu, Jan 25, 2024	22.45	22.68	22.14	22.35
2391	NYSE	OEC	Wed, Jan 24, 2024	23.28	23.28	21.91	22.11
2390	NYSE	OEC	Tue, Jan 23, 2024	23.88	23.88	23.04	23.13
2389	NYSE	OEC	Mon, Jan 22, 2024	23.26	23.64	22.96	23.60
2388	NYSE	OEC	Fri, Jan 19, 2024	23.05	23.14	22.42	23.07
2387	NYSE	OEC	Thu, Jan 18, 2024	23.19	23.21	22.66	22.98
2386	NYSE	OEC	Wed, Jan 17, 2024	22.65	23.11	22.59	23.11
2385	NYSE	OEC	Tue, Jan 16, 2024	23.50	23.50	22.96	23.07
2384	NYSE	OEC	Fri, Jan 12, 2024	24.51	24.51	23.59	23.73
2383	NYSE	OEC	Thu, Jan 11, 2024	24.17	24.22	23.63	24.16
2382	NYSE	OEC	Wed, Jan 10, 2024	24.09	24.39	24.00	24.38
2381	NYSE	OEC	Tue, Jan 9, 2024	24.10	24.29	23.62	24.24
2380	NYSE	OEC	Mon, Jan 8, 2024	24.45	24.54	24.02	24.53
2379	NYSE	OEC	Fri, Jan 5, 2024	24.13	24.82	24.04	24.57
2378	NYSE	OEC	Thu, Jan 4, 2024	25.02	25.13	24.23	24.34
2377	NYSE	OEC	Wed, Jan 3, 2024	26.64	26.64	24.72	24.98
2376	NYSE	OEC	Tue, Jan 2, 2024	27.44	27.73	26.52	26.81
2375	NYSE	OEC	Fri, Dec 29, 2023	27.98	28.25	27.67	27.73
2374	NYSE	OEC	Thu, Dec 28, 2023	28.07	28.35	28.02	28.09
2373	NYSE	OEC	Wed, Dec 27, 2023	28.32	28.42	27.92	28.21
2372	NYSE	OEC	Tue, Dec 26, 2023	28.07	28.48	27.93	28.31
2371	NYSE	OEC	Fri, Dec 22, 2023	27.41	28.09	27.35	27.97
2370	NYSE	OEC	Thu, Dec 21, 2023	27.00	27.26	26.64	27.25
2369	NYSE	OEC	Wed, Dec 20, 2023	26.70	27.09	26.56	26.76
2368	NYSE	OEC	Tue, Dec 19, 2023	26.09	26.81	26.08	26.70
2367	NYSE	OEC	Mon, Dec 18, 2023	26.42	26.60	25.75	25.88
2366	NYSE	OEC	Fri, Dec 15, 2023	26.47	26.87	26.07	26.23
2365	NYSE	OEC	Thu, Dec 14, 2023	26.44	26.96	26.20	26.47
2364	NYSE	OEC	Wed, Dec 13, 2023	25.21	25.96	24.78	25.86
2363	NYSE	OEC	Tue, Dec 12, 2023	25.86	26.00	25.17	25.27
2362	NYSE	OEC	Mon, Dec 11, 2023	25.49	25.91	25.32	25.83
2361	NYSE	OEC	Fri, Dec 8, 2023	25.75	26.24	25.16	25.52
2360	NYSE	OEC	Thu, Dec 7, 2023	25.48	25.80	24.99	25.78
2359	NYSE	OEC	Wed, Dec 6, 2023	24.81	25.33	24.69	24.80
2358	NYSE	OEC	Tue, Dec 5, 2023	24.50	24.57	24.06	24.51
2357	NYSE	OEC	Mon, Dec 4, 2023	24.38	24.87	24.38	24.61
2356	NYSE	OEC	Fri, Dec 1, 2023	23.71	24.66	23.71	24.60
2355	NYSE	OEC	Thu, Nov 30, 2023	23.29	23.98	23.15	23.83
2354	NYSE	OEC	Wed, Nov 29, 2023	23.32	23.55	23.22	23.30
2353	NYSE	OEC	Tue, Nov 28, 2023	23.37	23.40	23.01	23.13
2352	NYSE	OEC	Mon, Nov 27, 2023	23.33	23.57	23.22	23.35
2351	NYSE	OEC	Fri, Nov 24, 2023	23.28	23.71	23.24	23.50
2350	NYSE	OEC	Wed, Nov 22, 2023	23.47	23.56	23.24	23.28
2349	NYSE	OEC	Tue, Nov 21, 2023	23.30	23.51	23.27	23.34
2348	NYSE	OEC	Mon, Nov 20, 2023	23.56	23.62	23.37	23.40
2347	NYSE	OEC	Fri, Nov 17, 2023	23.50	23.57	23.29	23.50
2346	NYSE	OEC	Thu, Nov 16, 2023	23.35	23.43	23.01	23.30
2345	NYSE	OEC	Wed, Nov 15, 2023	23.00	23.69	22.99	23.28
2344	NYSE	OEC	Tue, Nov 14, 2023	22.56	23.33	22.42	23.25
2343	NYSE	OEC	Mon, Nov 13, 2023	22.10	22.47	21.76	21.84
2342	NYSE	OEC	Fri, Nov 10, 2023	21.51	22.22	21.21	22.15
2341	NYSE	OEC	Thu, Nov 9, 2023	21.41	21.56	20.87	20.99
2340	NYSE	OEC	Wed, Nov 8, 2023	21.19	21.40	21.03	21.20
2339	NYSE	OEC	Tue, Nov 7, 2023	19.96	21.28	19.96	21.22
2338	NYSE	OEC	Mon, Nov 6, 2023	21.26	21.29	20.00	20.01
2337	NYSE	OEC	Fri, Nov 3, 2023	21.39	22.52	19.75	21.30
2336	NYSE	OEC	Thu, Nov 2, 2023	20.70	20.70	20.25	20.60
2335	NYSE	OEC	Wed, Nov 1, 2023	20.20	20.74	20.07	20.39
2334	NYSE	OEC	Tue, Oct 31, 2023	20.51	20.89	20.21	20.30
2333	NYSE	OEC	Mon, Oct 30, 2023	20.61	20.61	20.00	20.47
2332	NYSE	OEC	Fri, Oct 27, 2023	20.18	20.30	19.79	20.19
2331	NYSE	OEC	Thu, Oct 26, 2023	19.59	20.10	19.58	20.01
2330	NYSE	OEC	Wed, Oct 25, 2023	19.45	19.71	19.42	19.43
2329	NYSE	OEC	Tue, Oct 24, 2023	19.83	20.00	19.57	19.62
2328	NYSE	OEC	Mon, Oct 23, 2023	19.87	19.95	19.32	19.54
2327	NYSE	OEC	Fri, Oct 20, 2023	20.19	20.29	19.99	20.03
2326	NYSE	OEC	Thu, Oct 19, 2023	20.11	20.54	20.09	20.10
2325	NYSE	OEC	Wed, Oct 18, 2023	20.72	20.72	20.22	20.23
2324	NYSE	OEC	Tue, Oct 17, 2023	20.49	21.41	20.41	21.20
2323	NYSE	OEC	Mon, Oct 16, 2023	20.95	21.10	20.58	20.62
2322	NYSE	OEC	Fri, Oct 13, 2023	21.39	21.50	20.44	20.61
2321	NYSE	OEC	Thu, Oct 12, 2023	21.53	21.53	20.71	21.31
2320	NYSE	OEC	Wed, Oct 11, 2023	21.20	21.43	20.97	21.36
2319	NYSE	OEC	Tue, Oct 10, 2023	20.77	21.31	20.76	21.15
2318	NYSE	OEC	Mon, Oct 9, 2023	20.11	20.61	20.03	20.58
2317	NYSE	OEC	Fri, Oct 6, 2023	20.13	20.75	20.13	20.44
2316	NYSE	OEC	Thu, Oct 5, 2023	20.49	20.53	19.99	20.14
2315	NYSE	OEC	Wed, Oct 4, 2023	20.59	20.64	20.23	20.46
2314	NYSE	OEC	Tue, Oct 3, 2023	20.41	20.68	20.15	20.53
2313	NYSE	OEC	Mon, Oct 2, 2023	21.06	21.27	20.52	20.59
2312	NYSE	OEC	Fri, Sep 29, 2023	21.45	21.50	21.12	21.28
2311	NYSE	OEC	Thu, Sep 28, 2023	21.00	21.50	20.80	21.24
2310	NYSE	OEC	Wed, Sep 27, 2023	21.06	21.18	20.85	21.02
2309	NYSE	OEC	Tue, Sep 26, 2023	21.39	21.54	20.55	20.81
2308	NYSE	OEC	Mon, Sep 25, 2023	21.60	21.79	21.42	21.55
2307	NYSE	OEC	Fri, Sep 22, 2023	21.82	22.06	21.56	21.67
2306	NYSE	OEC	Thu, Sep 21, 2023	21.97	22.04	21.65	21.75
2305	NYSE	OEC	Wed, Sep 20, 2023	22.42	22.80	22.14	22.14
2304	NYSE	OEC	Tue, Sep 19, 2023	22.60	22.75	22.20	22.27
2303	NYSE	OEC	Mon, Sep 18, 2023	22.33	22.67	22.32	22.52
2302	NYSE	OEC	Fri, Sep 15, 2023	22.28	22.71	22.25	22.39
2301	NYSE	OEC	Thu, Sep 14, 2023	22.09	22.50	22.06	22.34
2300	NYSE	OEC	Wed, Sep 13, 2023	22.06	22.06	21.77	21.84
2299	NYSE	OEC	Tue, Sep 12, 2023	22.02	22.32	21.84	22.00
2298	NYSE	OEC	Mon, Sep 11, 2023	22.12	22.21	21.90	22.00
2297	NYSE	OEC	Fri, Sep 8, 2023	22.32	22.33	21.82	21.87
2296	NYSE	OEC	Thu, Sep 7, 2023	22.85	22.98	22.13	22.33
2295	NYSE	OEC	Wed, Sep 6, 2023	22.59	23.10	22.40	23.06
2294	NYSE	OEC	Tue, Sep 5, 2023	23.35	23.57	22.33	22.58
2293	NYSE	OEC	Fri, Sep 1, 2023	22.87	23.53	22.87	23.48
2292	NYSE	OEC	Thu, Aug 31, 2023	22.78	22.88	22.58	22.62
2291	NYSE	OEC	Wed, Aug 30, 2023	22.04	22.77	21.93	22.68
2290	NYSE	OEC	Tue, Aug 29, 2023	21.91	22.17	21.82	22.06
2289	NYSE	OEC	Mon, Aug 28, 2023	21.97	22.25	21.87	21.97
2288	NYSE	OEC	Fri, Aug 25, 2023	22.12	22.18	21.72	21.93
2287	NYSE	OEC	Thu, Aug 24, 2023	21.67	22.05	21.67	21.91
2286	NYSE	OEC	Wed, Aug 23, 2023	21.76	22.06	21.62	21.83
2285	NYSE	OEC	Tue, Aug 22, 2023	21.86	22.05	21.55	21.80
2284	NYSE	OEC	Mon, Aug 21, 2023	21.53	21.62	21.31	21.34
2283	NYSE	OEC	Fri, Aug 18, 2023	21.25	21.64	21.24	21.51
2282	NYSE	OEC	Thu, Aug 17, 2023	21.21	21.53	21.07	21.47
2281	NYSE	OEC	Wed, Aug 16, 2023	21.27	21.47	20.90	20.98
2280	NYSE	OEC	Tue, Aug 15, 2023	21.52	21.52	21.12	21.37
2279	NYSE	OEC	Mon, Aug 14, 2023	21.80	21.80	21.08	21.70
2278	NYSE	OEC	Fri, Aug 11, 2023	21.66	22.17	21.66	21.96
2277	NYSE	OEC	Thu, Aug 10, 2023	19.55	22.04	19.55	22.00
2276	NYSE	OEC	Wed, Aug 9, 2023	20.67	21.01	20.65	20.87
2275	NYSE	OEC	Tue, Aug 8, 2023	20.39	21.07	19.90	20.86
2274	NYSE	OEC	Mon, Aug 7, 2023	21.00	21.04	20.57	20.69
2273	NYSE	OEC	Fri, Aug 4, 2023	21.27	21.35	20.91	20.92
2272	NYSE	OEC	Thu, Aug 3, 2023	21.20	21.34	20.91	21.24
2271	NYSE	OEC	Wed, Aug 2, 2023	21.34	21.44	21.18	21.32
2270	NYSE	OEC	Tue, Aug 1, 2023	21.80	22.03	21.57	21.68
2269	NYSE	OEC	Mon, Jul 31, 2023	21.99	22.04	21.79	21.92
2268	NYSE	OEC	Fri, Jul 28, 2023	22.18	22.35	21.86	21.88
2267	NYSE	OEC	Thu, Jul 27, 2023	22.30	22.54	21.92	21.98
2266	NYSE	OEC	Wed, Jul 26, 2023	22.03	22.39	22.03	22.21
2265	NYSE	OEC	Tue, Jul 25, 2023	21.90	22.35	21.71	22.15
2264	NYSE	OEC	Mon, Jul 24, 2023	22.35	22.58	21.89	21.97
2263	NYSE	OEC	Fri, Jul 21, 2023	22.32	22.40	22.18	22.37
2262	NYSE	OEC	Thu, Jul 20, 2023	22.55	22.55	22.13	22.24
2261	NYSE	OEC	Wed, Jul 19, 2023	22.61	22.62	22.35	22.45
2260	NYSE	OEC	Tue, Jul 18, 2023	22.18	22.62	22.18	22.57
2259	NYSE	OEC	Mon, Jul 17, 2023	21.89	22.32	21.81	22.19
2258	NYSE	OEC	Fri, Jul 14, 2023	22.04	22.33	21.68	21.88
2257	NYSE	OEC	Thu, Jul 13, 2023	22.06	22.11	21.82	22.09
2256	NYSE	OEC	Wed, Jul 12, 2023	22.32	22.43	21.91	21.92
2255	NYSE	OEC	Tue, Jul 11, 2023	21.68	22.01	21.55	21.86
2254	NYSE	OEC	Mon, Jul 10, 2023	21.04	21.54	20.91	21.50
2253	NYSE	OEC	Fri, Jul 7, 2023	20.87	21.37	20.82	21.18
2252	NYSE	OEC	Thu, Jul 6, 2023	20.81	20.92	20.41	20.90
2251	NYSE	OEC	Wed, Jul 5, 2023	21.55	21.62	20.91	21.12
2250	NYSE	OEC	Mon, Jul 3, 2023	21.07	21.84	21.07	21.79
2249	NYSE	OEC	Fri, Jun 30, 2023	21.25	21.31	20.96	21.22
2248	NYSE	OEC	Thu, Jun 29, 2023	20.82	21.21	20.74	20.90
2247	NYSE	OEC	Wed, Jun 28, 2023	21.16	21.16	20.72	20.76
2246	NYSE	OEC	Tue, Jun 27, 2023	20.92	21.41	20.69	21.05
2245	NYSE	OEC	Mon, Jun 26, 2023	20.95	21.44	20.92	20.95
2244	NYSE	OEC	Fri, Jun 23, 2023	21.08	21.29	20.68	21.05
2243	NYSE	OEC	Thu, Jun 22, 2023	20.82	21.74	20.60	21.55
2242	NYSE	OEC	Wed, Jun 21, 2023	21.25	21.43	20.83	20.85
2241	NYSE	OEC	Tue, Jun 20, 2023	22.27	22.28	21.41	21.47
2240	NYSE	OEC	Fri, Jun 16, 2023	24.39	24.39	22.57	22.79
2239	NYSE	OEC	Thu, Jun 15, 2023	23.91	24.43	23.77	24.35
2238	NYSE	OEC	Wed, Jun 14, 2023	24.60	24.67	23.96	24.05
2237	NYSE	OEC	Tue, Jun 13, 2023	24.51	25.07	24.30	24.50
2236	NYSE	OEC	Mon, Jun 12, 2023	24.67	24.77	24.24	24.27
2235	NYSE	OEC	Fri, Jun 9, 2023	25.42	25.42	24.44	24.55
2234	NYSE	OEC	Thu, Jun 8, 2023	26.17	26.20	25.23	25.42
2233	NYSE	OEC	Wed, Jun 7, 2023	26.21	26.51	26.09	26.19
2232	NYSE	OEC	Tue, Jun 6, 2023	25.37	26.35	25.37	25.98
2231	NYSE	OEC	Mon, Jun 5, 2023	26.01	26.18	25.48	25.57
2230	NYSE	OEC	Fri, Jun 2, 2023	24.86	26.12	24.84	26.07
2229	NYSE	OEC	Thu, Jun 1, 2023	23.28	24.46	23.13	24.32
2228	NYSE	OEC	Wed, May 31, 2023	23.85	24.04	22.99	23.19
2227	NYSE	OEC	Tue, May 30, 2023	24.75	24.79	23.93	23.99
2226	NYSE	OEC	Fri, May 26, 2023	24.78	25.06	24.67	24.72
2225	NYSE	OEC	Thu, May 25, 2023	24.58	24.93	24.58	24.79
2224	NYSE	OEC	Wed, May 24, 2023	24.76	24.93	24.53	24.77
2223	NYSE	OEC	Tue, May 23, 2023	24.93	25.33	24.77	24.92
2222	NYSE	OEC	Mon, May 22, 2023	25.35	25.50	25.09	25.15
2221	NYSE	OEC	Fri, May 19, 2023	25.20	25.31	24.87	25.21
2220	NYSE	OEC	Thu, May 18, 2023	24.50	25.04	24.30	24.95
2219	NYSE	OEC	Wed, May 17, 2023	24.09	24.60	24.09	24.50
2218	NYSE	OEC	Tue, May 16, 2023	24.07	24.15	23.85	23.88
2217	NYSE	OEC	Mon, May 15, 2023	24.16	24.32	23.78	24.19
2216	NYSE	OEC	Fri, May 12, 2023	23.99	24.23	23.64	23.92
2215	NYSE	OEC	Thu, May 11, 2023	23.32	23.87	23.25	23.83
2214	NYSE	OEC	Wed, May 10, 2023	23.99	24.04	23.27	23.81
2213	NYSE	OEC	Tue, May 9, 2023	23.71	23.75	23.19	23.40
2212	NYSE	OEC	Mon, May 8, 2023	24.87	25.17	23.61	23.93
2211	NYSE	OEC	Fri, May 5, 2023	25.45	26.20	24.92	25.00
2210	NYSE	OEC	Thu, May 4, 2023	23.13	23.45	22.84	23.16
2209	NYSE	OEC	Wed, May 3, 2023	23.50	24.15	23.37	23.44
2208	NYSE	OEC	Tue, May 2, 2023	24.10	24.35	23.17	23.35
2207	NYSE	OEC	Mon, May 1, 2023	24.25	24.80	24.25	24.38
2206	NYSE	OEC	Fri, Apr 28, 2023	23.55	24.38	23.55	24.21
2205	NYSE	OEC	Thu, Apr 27, 2023	23.84	24.00	23.47	23.71
2204	NYSE	OEC	Wed, Apr 26, 2023	23.37	23.90	23.25	23.66
2203	NYSE	OEC	Tue, Apr 25, 2023	24.53	24.70	23.65	23.69
2202	NYSE	OEC	Mon, Apr 24, 2023	24.41	24.93	24.41	24.90
2201	NYSE	OEC	Fri, Apr 21, 2023	24.61	24.65	24.26	24.40
2200	NYSE	OEC	Thu, Apr 20, 2023	24.51	24.71	24.35	24.61
2199	NYSE	OEC	Wed, Apr 19, 2023	24.99	24.99	24.67	24.79
2198	NYSE	OEC	Tue, Apr 18, 2023	25.49	25.70	24.76	25.00
2197	NYSE	OEC	Mon, Apr 17, 2023	25.17	25.47	24.94	25.45
2196	NYSE	OEC	Fri, Apr 14, 2023	25.28	26.09	24.63	24.91
2195	NYSE	OEC	Thu, Apr 13, 2023	25.97	26.57	25.91	26.54
2194	NYSE	OEC	Wed, Apr 12, 2023	26.03	26.13	25.76	25.91
2193	NYSE	OEC	Tue, Apr 11, 2023	25.56	26.06	25.56	25.76
2192	NYSE	OEC	Mon, Apr 10, 2023	24.73	25.58	24.73	25.50
2191	NYSE	OEC	Thu, Apr 6, 2023	25.00	25.00	24.52	24.90
2190	NYSE	OEC	Wed, Apr 5, 2023	24.99	25.24	24.66	24.95
2189	NYSE	OEC	Tue, Apr 4, 2023	25.95	25.96	25.13	25.25
2188	NYSE	OEC	Mon, Apr 3, 2023	26.23	26.43	25.60	25.95
2187	NYSE	OEC	Fri, Mar 31, 2023	25.94	26.17	25.69	26.09
2186	NYSE	OEC	Thu, Mar 30, 2023	25.96	26.06	25.60	25.74
2185	NYSE	OEC	Wed, Mar 29, 2023	25.77	26.02	25.60	25.72
2184	NYSE	OEC	Tue, Mar 28, 2023	25.21	25.58	25.15	25.51
2183	NYSE	OEC	Mon, Mar 27, 2023	25.34	25.61	25.12	25.35
2182	NYSE	OEC	Fri, Mar 24, 2023	24.41	25.01	24.24	24.90
2181	NYSE	OEC	Thu, Mar 23, 2023	24.82	25.98	24.49	24.82
2180	NYSE	OEC	Wed, Mar 22, 2023	24.82	25.07	24.40	24.40
2179	NYSE	OEC	Tue, Mar 21, 2023	24.50	25.00	24.44	24.91
2178	NYSE	OEC	Mon, Mar 20, 2023	24.46	24.62	23.92	24.07
2177	NYSE	OEC	Fri, Mar 17, 2023	24.64	24.74	24.09	24.11
2176	NYSE	OEC	Thu, Mar 16, 2023	23.85	24.96	23.63	24.83
2175	NYSE	OEC	Wed, Mar 15, 2023	23.71	24.17	23.31	23.84
2174	NYSE	OEC	Tue, Mar 14, 2023	24.70	25.00	24.37	24.53
2173	NYSE	OEC	Mon, Mar 13, 2023	24.14	24.31	23.45	23.95
2172	NYSE	OEC	Fri, Mar 10, 2023	25.32	25.35	24.39	24.53
2171	NYSE	OEC	Thu, Mar 9, 2023	26.70	26.70	25.36	25.39
2170	NYSE	OEC	Wed, Mar 8, 2023	26.14	26.71	26.01	26.71
2169	NYSE	OEC	Tue, Mar 7, 2023	26.26	26.36	25.85	26.01
2168	NYSE	OEC	Mon, Mar 6, 2023	26.70	26.77	26.09	26.31
2167	NYSE	OEC	Fri, Mar 3, 2023	26.64	26.91	26.38	26.69
2166	NYSE	OEC	Thu, Mar 2, 2023	25.86	26.42	25.82	26.41
2165	NYSE	OEC	Wed, Mar 1, 2023	25.54	26.10	25.36	26.06
2164	NYSE	OEC	Tue, Feb 28, 2023	25.31	25.94	25.20	25.50
2163	NYSE	OEC	Mon, Feb 27, 2023	25.45	25.59	25.11	25.26
2162	NYSE	OEC	Fri, Feb 24, 2023	24.58	25.30	24.33	25.30
2161	NYSE	OEC	Thu, Feb 23, 2023	25.04	25.40	24.63	24.79
2160	NYSE	OEC	Wed, Feb 22, 2023	24.41	25.20	24.28	24.87
2159	NYSE	OEC	Tue, Feb 21, 2023	24.12	24.76	23.88	24.29
2158	NYSE	OEC	Fri, Feb 17, 2023	22.75	24.73	22.64	23.97
2157	NYSE	OEC	Thu, Feb 16, 2023	21.38	22.02	21.30	21.81
2156	NYSE	OEC	Wed, Feb 15, 2023	21.56	22.10	21.56	21.80
2155	NYSE	OEC	Tue, Feb 14, 2023	21.61	22.14	21.50	21.90
2154	NYSE	OEC	Mon, Feb 13, 2023	21.49	21.99	21.46	21.79
2153	NYSE	OEC	Fri, Feb 10, 2023	20.95	21.52	20.95	21.40
2152	NYSE	OEC	Thu, Feb 9, 2023	21.74	21.90	21.04	21.11
2151	NYSE	OEC	Wed, Feb 8, 2023	21.44	21.91	21.32	21.50
2150	NYSE	OEC	Tue, Feb 7, 2023	21.26	21.80	21.13	21.74
2149	NYSE	OEC	Mon, Feb 6, 2023	21.74	21.74	21.26	21.48
2148	NYSE	OEC	Fri, Feb 3, 2023	21.30	22.03	21.25	21.81
2147	NYSE	OEC	Thu, Feb 2, 2023	21.40	21.75	21.17	21.59
2146	NYSE	OEC	Wed, Feb 1, 2023	20.92	21.40	20.70	21.24
2145	NYSE	OEC	Tue, Jan 31, 2023	19.89	21.02	19.89	21.02
2144	NYSE	OEC	Mon, Jan 30, 2023	19.67	20.19	19.58	19.84
2143	NYSE	OEC	Fri, Jan 27, 2023	19.91	20.28	19.82	19.90
2142	NYSE	OEC	Thu, Jan 26, 2023	20.12	20.19	19.72	20.06
2141	NYSE	OEC	Wed, Jan 25, 2023	19.62	20.00	19.54	19.99
2140	NYSE	OEC	Tue, Jan 24, 2023	20.02	20.14	19.84	19.87
2139	NYSE	OEC	Mon, Jan 23, 2023	19.92	20.10	19.86	20.08
2138	NYSE	OEC	Fri, Jan 20, 2023	19.65	20.10	19.44	20.05
2137	NYSE	OEC	Thu, Jan 19, 2023	19.49	19.66	19.27	19.54
2136	NYSE	OEC	Wed, Jan 18, 2023	19.80	20.01	19.62	19.64
2135	NYSE	OEC	Tue, Jan 17, 2023	19.87	19.98	19.66	19.66
2134	NYSE	OEC	Fri, Jan 13, 2023	19.19	19.92	19.19	19.75
2133	NYSE	OEC	Thu, Jan 12, 2023	19.46	19.74	19.24	19.50
2132	NYSE	OEC	Wed, Jan 11, 2023	19.62	19.70	19.06	19.30
2131	NYSE	OEC	Tue, Jan 10, 2023	18.90	19.20	18.65	19.17
2130	NYSE	OEC	Mon, Jan 9, 2023	18.67	19.43	18.45	18.98
2129	NYSE	OEC	Fri, Jan 6, 2023	17.86	18.49	17.85	18.39
2128	NYSE	OEC	Thu, Jan 5, 2023	17.90	18.13	17.59	17.64
2127	NYSE	OEC	Wed, Jan 4, 2023	17.67	18.27	17.67	18.13
2126	NYSE	OEC	Tue, Jan 3, 2023	17.90	18.20	17.43	17.44
2125	NYSE	OEC	Fri, Dec 30, 2022	17.63	17.83	17.43	17.81
2124	NYSE	OEC	Thu, Dec 29, 2022	17.67	17.86	17.52	17.77
2123	NYSE	OEC	Wed, Dec 28, 2022	17.75	17.76	17.44	17.45
2122	NYSE	OEC	Tue, Dec 27, 2022	17.72	17.84	17.45	17.71
2121	NYSE	OEC	Fri, Dec 23, 2022	17.30	17.84	17.26	17.70
2120	NYSE	OEC	Thu, Dec 22, 2022	17.53	17.53	17.03	17.40
2119	NYSE	OEC	Wed, Dec 21, 2022	17.44	18.00	17.37	17.75
2118	NYSE	OEC	Tue, Dec 20, 2022	17.12	17.40	16.82	17.28
2117	NYSE	OEC	Mon, Dec 19, 2022	17.48	17.80	17.13	17.13
2116	NYSE	OEC	Fri, Dec 16, 2022	17.61	17.91	17.47	17.49
2115	NYSE	OEC	Thu, Dec 15, 2022	18.30	18.33	17.65	17.71
2114	NYSE	OEC	Wed, Dec 14, 2022	18.82	18.95	18.51	18.58
2113	NYSE	OEC	Tue, Dec 13, 2022	19.17	19.31	18.75	18.87
2112	NYSE	OEC	Mon, Dec 12, 2022	18.40	18.54	18.16	18.45
2111	NYSE	OEC	Fri, Dec 9, 2022	18.38	18.75	18.22	18.36
2110	NYSE	OEC	Thu, Dec 8, 2022	18.41	18.51	18.11	18.46
2109	NYSE	OEC	Wed, Dec 7, 2022	18.19	18.40	18.07	18.20
2108	NYSE	OEC	Tue, Dec 6, 2022	18.57	18.75	18.03	18.27
2107	NYSE	OEC	Mon, Dec 5, 2022	18.86	19.16	18.50	18.59
2106	NYSE	OEC	Fri, Dec 2, 2022	18.29	19.04	18.29	18.98
2105	NYSE	OEC	Thu, Dec 1, 2022	18.78	19.04	18.57	18.65
2104	NYSE	OEC	Wed, Nov 30, 2022	18.57	18.82	18.13	18.78
2103	NYSE	OEC	Tue, Nov 29, 2022	18.50	18.82	18.50	18.56
2102	NYSE	OEC	Mon, Nov 28, 2022	18.76	18.87	18.42	18.45
2101	NYSE	OEC	Fri, Nov 25, 2022	18.68	19.10	18.62	18.94
2100	NYSE	OEC	Wed, Nov 23, 2022	18.68	18.89	18.61	18.74
2099	NYSE	OEC	Tue, Nov 22, 2022	18.40	18.80	18.28	18.78
2098	NYSE	OEC	Mon, Nov 21, 2022	18.01	18.50	17.90	18.12
2097	NYSE	OEC	Fri, Nov 18, 2022	18.54	18.54	18.04	18.25
2096	NYSE	OEC	Thu, Nov 17, 2022	18.14	18.16	17.68	18.13
2095	NYSE	OEC	Wed, Nov 16, 2022	18.50	18.76	18.36	18.53
2094	NYSE	OEC	Tue, Nov 15, 2022	18.94	19.31	18.39	18.53
2093	NYSE	OEC	Mon, Nov 14, 2022	18.94	19.22	18.64	18.75
2092	NYSE	OEC	Fri, Nov 11, 2022	18.58	19.37	18.58	19.11
2091	NYSE	OEC	Thu, Nov 10, 2022	17.51	18.59	17.49	18.59
2090	NYSE	OEC	Wed, Nov 9, 2022	17.30	17.30	16.64	16.80
2089	NYSE	OEC	Tue, Nov 8, 2022	17.66	17.66	17.18	17.48
2088	NYSE	OEC	Mon, Nov 7, 2022	16.77	17.62	16.72	17.53
2087	NYSE	OEC	Fri, Nov 4, 2022	17.51	17.98	16.60	16.71
2086	NYSE	OEC	Thu, Nov 3, 2022	15.43	15.75	15.26	15.35
2085	NYSE	OEC	Wed, Nov 2, 2022	15.91	16.50	15.65	15.73
2084	NYSE	OEC	Tue, Nov 1, 2022	16.25	16.36	15.97	16.05
2083	NYSE	OEC	Mon, Oct 31, 2022	15.57	16.03	15.40	15.96
2082	NYSE	OEC	Fri, Oct 28, 2022	15.63	15.77	15.39	15.56
2081	NYSE	OEC	Thu, Oct 27, 2022	15.81	16.06	15.48	15.56
2080	NYSE	OEC	Wed, Oct 26, 2022	15.83	16.10	15.60	15.65
2079	NYSE	OEC	Tue, Oct 25, 2022	15.14	15.67	15.14	15.65
2078	NYSE	OEC	Mon, Oct 24, 2022	15.15	15.22	14.95	15.13
2077	NYSE	OEC	Fri, Oct 21, 2022	14.56	15.23	14.56	15.11
2076	NYSE	OEC	Thu, Oct 20, 2022	14.75	15.01	14.38	14.45
2075	NYSE	OEC	Wed, Oct 19, 2022	14.59	15.02	14.57	14.77
2074	NYSE	OEC	Tue, Oct 18, 2022	14.61	14.97	14.50	14.80
2073	NYSE	OEC	Mon, Oct 17, 2022	13.91	14.39	13.91	14.27
2072	NYSE	OEC	Fri, Oct 14, 2022	13.78	13.94	13.50	13.52
2071	NYSE	OEC	Thu, Oct 13, 2022	13.01	13.91	12.87	13.76
2070	NYSE	OEC	Wed, Oct 12, 2022	13.34	13.37	13.12	13.27
2069	NYSE	OEC	Tue, Oct 11, 2022	13.41	13.60	13.19	13.38
2068	NYSE	OEC	Mon, Oct 10, 2022	13.67	13.82	13.34	13.60
2067	NYSE	OEC	Fri, Oct 7, 2022	13.87	13.98	13.39	13.56
2066	NYSE	OEC	Thu, Oct 6, 2022	14.07	14.32	13.87	13.98
2065	NYSE	OEC	Wed, Oct 5, 2022	14.21	14.43	13.99	14.21
2064	NYSE	OEC	Tue, Oct 4, 2022	14.47	14.71	14.33	14.49
2063	NYSE	OEC	Mon, Oct 3, 2022	13.63	14.29	13.57	14.14
2062	NYSE	OEC	Fri, Sep 30, 2022	13.64	13.83	13.33	13.35
2061	NYSE	OEC	Thu, Sep 29, 2022	13.96	13.96	13.19	13.56
2060	NYSE	OEC	Wed, Sep 28, 2022	13.99	14.31	13.76	14.22
2059	NYSE	OEC	Tue, Sep 27, 2022	14.37	14.46	13.64	13.81
2058	NYSE	OEC	Mon, Sep 26, 2022	14.46	14.97	14.12	14.17
2057	NYSE	OEC	Fri, Sep 23, 2022	14.58	14.70	14.22	14.60
2056	NYSE	OEC	Thu, Sep 22, 2022	15.32	15.35	14.75	14.91
2055	NYSE	OEC	Wed, Sep 21, 2022	15.61	15.83	15.22	15.24
2054	NYSE	OEC	Tue, Sep 20, 2022	15.79	15.79	15.43	15.52
2053	NYSE	OEC	Mon, Sep 19, 2022	15.43	16.09	15.43	16.04
2052	NYSE	OEC	Fri, Sep 16, 2022	16.21	16.22	15.10	15.70
2051	NYSE	OEC	Thu, Sep 15, 2022	16.60	16.90	16.41	16.56
2050	NYSE	OEC	Wed, Sep 14, 2022	16.82	16.97	16.61	16.82
2049	NYSE	OEC	Tue, Sep 13, 2022	17.06	17.27	16.86	16.93
2048	NYSE	OEC	Mon, Sep 12, 2022	17.49	17.88	17.48	17.57
2047	NYSE	OEC	Fri, Sep 9, 2022	17.23	17.44	17.16	17.36
2046	NYSE	OEC	Thu, Sep 8, 2022	16.56	17.07	16.30	17.03
2045	NYSE	OEC	Wed, Sep 7, 2022	16.39	16.82	16.19	16.78
2044	NYSE	OEC	Tue, Sep 6, 2022	16.86	17.04	16.45	16.54
2043	NYSE	OEC	Fri, Sep 2, 2022	16.90	17.18	16.63	16.77
2042	NYSE	OEC	Thu, Sep 1, 2022	16.63	16.70	16.39	16.65
2041	NYSE	OEC	Wed, Aug 31, 2022	16.95	17.03	16.75	16.86
2040	NYSE	OEC	Tue, Aug 30, 2022	17.24	17.30	16.87	16.97
2039	NYSE	OEC	Mon, Aug 29, 2022	16.97	17.34	16.88	17.23
2038	NYSE	OEC	Fri, Aug 26, 2022	17.81	17.84	17.12	17.19
2037	NYSE	OEC	Thu, Aug 25, 2022	17.21	17.76	17.18	17.73
2036	NYSE	OEC	Wed, Aug 24, 2022	17.39	17.58	17.13	17.21
2035	NYSE	OEC	Tue, Aug 23, 2022	16.79	17.15	16.73	16.75
2034	NYSE	OEC	Mon, Aug 22, 2022	16.81	16.86	16.51	16.63
2033	NYSE	OEC	Fri, Aug 19, 2022	17.35	17.35	16.87	17.05
2032	NYSE	OEC	Thu, Aug 18, 2022	17.23	17.55	17.20	17.51
2031	NYSE	OEC	Wed, Aug 17, 2022	17.37	17.49	17.01	17.31
2030	NYSE	OEC	Tue, Aug 16, 2022	17.24	17.63	17.11	17.57
2029	NYSE	OEC	Mon, Aug 15, 2022	16.88	17.34	16.75	17.22
2028	NYSE	OEC	Fri, Aug 12, 2022	16.61	17.06	16.27	17.05
2027	NYSE	OEC	Thu, Aug 11, 2022	16.36	16.90	16.34	16.51
2026	NYSE	OEC	Wed, Aug 10, 2022	16.40	16.42	16.11	16.28
2025	NYSE	OEC	Tue, Aug 9, 2022	16.06	16.14	15.63	16.01
2024	NYSE	OEC	Mon, Aug 8, 2022	16.11	16.70	15.93	16.18
2023	NYSE	OEC	Fri, Aug 5, 2022	16.64	16.99	15.38	16.04
2022	NYSE	OEC	Thu, Aug 4, 2022	17.38	17.46	17.09	17.14
2021	NYSE	OEC	Wed, Aug 3, 2022	17.55	17.55	17.23	17.43
2020	NYSE	OEC	Tue, Aug 2, 2022	17.47	17.69	17.21	17.37
2019	NYSE	OEC	Mon, Aug 1, 2022	17.09	17.54	16.80	17.48
2018	NYSE	OEC	Fri, Jul 29, 2022	17.25	17.58	17.18	17.29
2017	NYSE	OEC	Thu, Jul 28, 2022	17.26	17.43	16.96	17.31
2016	NYSE	OEC	Wed, Jul 27, 2022	16.60	17.26	16.37	17.17
2015	NYSE	OEC	Tue, Jul 26, 2022	16.53	16.70	16.36	16.44
2014	NYSE	OEC	Mon, Jul 25, 2022	16.64	16.84	16.49	16.63
2013	NYSE	OEC	Fri, Jul 22, 2022	16.85	17.04	16.38	16.51
2012	NYSE	OEC	Thu, Jul 21, 2022	16.00	16.83	15.93	16.80
2011	NYSE	OEC	Wed, Jul 20, 2022	15.80	16.20	15.66	16.18
2010	NYSE	OEC	Tue, Jul 19, 2022	15.56	16.02	15.55	15.78
2009	NYSE	OEC	Mon, Jul 18, 2022	15.43	15.67	15.20	15.28
2008	NYSE	OEC	Fri, Jul 15, 2022	15.35	15.41	14.98	15.20
2007	NYSE	OEC	Thu, Jul 14, 2022	15.17	15.29	14.79	14.99
2006	NYSE	OEC	Wed, Jul 13, 2022	15.50	15.70	15.27	15.56
2005	NYSE	OEC	Tue, Jul 12, 2022	15.49	15.83	15.48	15.64
2004	NYSE	OEC	Mon, Jul 11, 2022	15.53	15.79	15.44	15.64
2003	NYSE	OEC	Fri, Jul 8, 2022	15.67	15.82	15.44	15.75
2002	NYSE	OEC	Thu, Jul 7, 2022	15.07	15.56	14.98	15.49
2001	NYSE	OEC	Wed, Jul 6, 2022	15.04	15.27	14.48	14.85
2000	NYSE	OEC	Tue, Jul 5, 2022	15.39	15.39	14.80	15.11
1999	NYSE	OEC	Fri, Jul 1, 2022	15.35	15.79	14.91	15.75
1998	NYSE	OEC	Thu, Jun 30, 2022	14.89	15.56	14.86	15.53
1997	NYSE	OEC	Wed, Jun 29, 2022	15.29	15.52	14.84	15.17
1996	NYSE	OEC	Tue, Jun 28, 2022	15.19	15.46	14.90	15.18
1995	NYSE	OEC	Mon, Jun 27, 2022	14.42	15.29	14.34	15.16
1994	NYSE	OEC	Fri, Jun 24, 2022	14.05	14.72	14.01	14.41
1993	NYSE	OEC	Thu, Jun 23, 2022	14.32	14.53	13.84	13.99
1992	NYSE	OEC	Wed, Jun 22, 2022	14.52	14.79	14.16	14.43
1991	NYSE	OEC	Tue, Jun 21, 2022	15.34	15.40	14.89	14.90
1990	NYSE	OEC	Fri, Jun 17, 2022	15.92	15.92	14.78	15.11
1989	NYSE	OEC	Thu, Jun 16, 2022	17.20	17.20	15.55	15.72
1988	NYSE	OEC	Wed, Jun 15, 2022	17.73	17.76	17.35	17.53
1987	NYSE	OEC	Tue, Jun 14, 2022	17.52	17.94	17.13	17.32
1986	NYSE	OEC	Mon, Jun 13, 2022	18.57	18.61	17.50	17.59
1985	NYSE	OEC	Fri, Jun 10, 2022	19.64	19.78	18.91	18.97
1984	NYSE	OEC	Thu, Jun 9, 2022	20.02	20.23	19.85	19.96
1983	NYSE	OEC	Wed, Jun 8, 2022	19.93	20.52	19.84	19.90
1982	NYSE	OEC	Tue, Jun 7, 2022	20.08	20.33	20.01	20.13
1981	NYSE	OEC	Mon, Jun 6, 2022	20.63	20.63	20.24	20.40
1980	NYSE	OEC	Fri, Jun 3, 2022	19.98	20.34	19.84	20.32
1979	NYSE	OEC	Thu, Jun 2, 2022	19.71	20.19	19.58	20.05
1978	NYSE	OEC	Wed, Jun 1, 2022	19.43	19.70	19.21	19.65
1977	NYSE	OEC	Tue, May 31, 2022	19.35	19.77	19.19	19.31
1976	NYSE	OEC	Fri, May 27, 2022	19.32	19.58	19.29	19.48
1975	NYSE	OEC	Thu, May 26, 2022	18.75	19.29	18.75	19.19
1974	NYSE	OEC	Wed, May 25, 2022	18.25	18.71	18.25	18.55
1973	NYSE	OEC	Tue, May 24, 2022	18.62	18.68	18.08	18.46
1972	NYSE	OEC	Mon, May 23, 2022	18.50	18.80	18.27	18.63
1971	NYSE	OEC	Fri, May 20, 2022	18.73	18.86	17.96	18.33
1970	NYSE	OEC	Thu, May 19, 2022	18.09	18.78	18.09	18.46
1969	NYSE	OEC	Wed, May 18, 2022	18.52	19.00	18.26	18.30
1968	NYSE	OEC	Tue, May 17, 2022	18.00	18.73	18.00	18.72
1967	NYSE	OEC	Mon, May 16, 2022	17.40	18.02	17.21	17.72
1966	NYSE	OEC	Fri, May 13, 2022	17.31	17.55	17.14	17.19
1965	NYSE	OEC	Thu, May 12, 2022	16.87	17.21	16.65	17.08
1964	NYSE	OEC	Wed, May 11, 2022	16.89	17.74	16.85	17.01
1963	NYSE	OEC	Tue, May 10, 2022	17.36	17.40	16.31	16.71
1962	NYSE	OEC	Mon, May 9, 2022	16.61	17.60	16.60	17.10
1961	NYSE	OEC	Fri, May 6, 2022	15.87	17.39	15.87	16.86
1960	NYSE	OEC	Thu, May 5, 2022	16.31	16.52	15.89	16.27
1959	NYSE	OEC	Wed, May 4, 2022	16.16	16.64	15.83	16.58
1958	NYSE	OEC	Tue, May 3, 2022	15.64	16.31	15.60	16.13
1957	NYSE	OEC	Mon, May 2, 2022	15.16	15.53	14.97	15.43
1956	NYSE	OEC	Fri, Apr 29, 2022	15.23	15.57	15.03	15.10
1955	NYSE	OEC	Thu, Apr 28, 2022	15.16	15.33	14.57	15.14
1954	NYSE	OEC	Wed, Apr 27, 2022	15.03	15.21	14.67	14.85
1953	NYSE	OEC	Tue, Apr 26, 2022	15.44	15.65	14.83	14.92
1952	NYSE	OEC	Mon, Apr 25, 2022	15.45	15.57	14.91	15.56
1951	NYSE	OEC	Fri, Apr 22, 2022	15.90	16.10	15.52	15.56
1950	NYSE	OEC	Thu, Apr 21, 2022	16.33	16.36	15.79	15.95
1949	NYSE	OEC	Wed, Apr 20, 2022	15.97	16.36	15.87	16.05
1948	NYSE	OEC	Tue, Apr 19, 2022	15.28	15.99	15.28	15.90
1947	NYSE	OEC	Mon, Apr 18, 2022	15.29	15.54	15.12	15.37
1946	NYSE	OEC	Thu, Apr 14, 2022	15.42	15.66	15.26	15.29
1945	NYSE	OEC	Wed, Apr 13, 2022	14.71	15.38	14.71	15.35
1944	NYSE	OEC	Tue, Apr 12, 2022	14.79	15.20	14.61	14.76
1943	NYSE	OEC	Mon, Apr 11, 2022	14.63	14.87	14.46	14.64
1942	NYSE	OEC	Fri, Apr 8, 2022	14.75	14.82	14.48	14.58
1941	NYSE	OEC	Thu, Apr 7, 2022	14.79	14.82	14.44	14.66
1940	NYSE	OEC	Wed, Apr 6, 2022	15.29	15.32	14.61	14.74
1939	NYSE	OEC	Tue, Apr 5, 2022	15.94	15.96	15.44	15.52
1938	NYSE	OEC	Mon, Apr 4, 2022	15.80	16.00	15.56	15.94
1937	NYSE	OEC	Fri, Apr 1, 2022	16.14	16.14	15.53	15.84
1936	NYSE	OEC	Thu, Mar 31, 2022	16.23	16.25	15.88	15.97
1935	NYSE	OEC	Wed, Mar 30, 2022	16.09	16.46	15.95	16.18
1934	NYSE	OEC	Tue, Mar 29, 2022	15.99	16.59	15.99	16.23
1933	NYSE	OEC	Mon, Mar 28, 2022	15.65	15.94	15.47	15.93
1932	NYSE	OEC	Fri, Mar 25, 2022	15.68	15.79	15.54	15.69
1931	NYSE	OEC	Thu, Mar 24, 2022	15.81	15.81	15.51	15.70
1930	NYSE	OEC	Wed, Mar 23, 2022	15.81	15.93	15.55	15.77
1929	NYSE	OEC	Tue, Mar 22, 2022	16.20	16.30	15.94	15.94
1928	NYSE	OEC	Mon, Mar 21, 2022	16.29	16.59	16.04	16.15
1927	NYSE	OEC	Fri, Mar 18, 2022	16.34	16.43	16.02	16.20
1926	NYSE	OEC	Thu, Mar 17, 2022	16.10	16.36	16.08	16.23
1925	NYSE	OEC	Wed, Mar 16, 2022	16.22	16.42	15.76	16.25
1924	NYSE	OEC	Tue, Mar 15, 2022	16.25	16.39	15.66	15.96
1923	NYSE	OEC	Mon, Mar 14, 2022	16.25	16.29	15.83	16.20
1922	NYSE	OEC	Fri, Mar 11, 2022	16.46	16.64	16.10	16.11
1921	NYSE	OEC	Thu, Mar 10, 2022	15.60	16.34	15.58	16.34
1920	NYSE	OEC	Wed, Mar 9, 2022	15.40	16.27	15.25	15.95
1919	NYSE	OEC	Tue, Mar 8, 2022	14.85	15.39	14.53	15.00
1918	NYSE	OEC	Mon, Mar 7, 2022	15.68	15.68	14.61	14.79
1917	NYSE	OEC	Fri, Mar 4, 2022	15.09	15.65	15.09	15.59
1916	NYSE	OEC	Thu, Mar 3, 2022	14.56	15.38	14.42	15.34
1915	NYSE	OEC	Wed, Mar 2, 2022	14.31	14.82	14.31	14.48
1914	NYSE	OEC	Tue, Mar 1, 2022	15.35	15.58	14.05	14.10
1913	NYSE	OEC	Mon, Feb 28, 2022	15.75	15.90	15.21	15.54
1912	NYSE	OEC	Fri, Feb 25, 2022	15.64	16.27	15.58	16.04
1911	NYSE	OEC	Thu, Feb 24, 2022	14.86	15.48	14.67	15.08
1910	NYSE	OEC	Wed, Feb 23, 2022	16.16	16.18	15.30	15.30
1909	NYSE	OEC	Tue, Feb 22, 2022	17.81	18.16	16.07	16.07
1908	NYSE	OEC	Fri, Feb 18, 2022	18.54	19.69	17.01	18.03
1907	NYSE	OEC	Thu, Feb 17, 2022	19.63	20.51	19.53	20.07
1906	NYSE	OEC	Wed, Feb 16, 2022	20.07	20.20	19.80	19.93
1905	NYSE	OEC	Tue, Feb 15, 2022	19.63	20.15	19.53	20.00
1904	NYSE	OEC	Mon, Feb 14, 2022	19.82	19.83	19.16	19.41
1903	NYSE	OEC	Fri, Feb 11, 2022	19.70	19.87	19.42	19.64
1902	NYSE	OEC	Thu, Feb 10, 2022	19.45	19.92	19.45	19.70
1901	NYSE	OEC	Wed, Feb 9, 2022	19.35	19.99	19.35	19.70
1900	NYSE	OEC	Tue, Feb 8, 2022	18.57	19.34	18.48	19.30
1899	NYSE	OEC	Mon, Feb 7, 2022	18.36	18.77	18.12	18.53
1898	NYSE	OEC	Fri, Feb 4, 2022	18.18	18.54	17.91	18.40
1897	NYSE	OEC	Thu, Feb 3, 2022	18.35	18.75	18.22	18.37
1896	NYSE	OEC	Wed, Feb 2, 2022	18.03	18.71	17.82	18.49
1895	NYSE	OEC	Tue, Feb 1, 2022	17.12	18.27	16.99	18.18
1894	NYSE	OEC	Mon, Jan 31, 2022	16.54	17.14	16.41	17.10
1893	NYSE	OEC	Fri, Jan 28, 2022	16.71	16.84	16.28	16.77
1892	NYSE	OEC	Thu, Jan 27, 2022	17.09	17.36	16.68	16.83
1891	NYSE	OEC	Wed, Jan 26, 2022	17.46	17.50	16.60	16.82
1890	NYSE	OEC	Tue, Jan 25, 2022	16.90	17.49	16.54	17.24
1889	NYSE	OEC	Mon, Jan 24, 2022	16.93	17.30	16.59	17.27
1888	NYSE	OEC	Fri, Jan 21, 2022	17.45	17.81	17.19	17.29
1887	NYSE	OEC	Thu, Jan 20, 2022	18.07	18.20	17.48	17.49
1886	NYSE	OEC	Wed, Jan 19, 2022	18.58	18.79	18.12	18.14
1885	NYSE	OEC	Tue, Jan 18, 2022	19.00	19.13	18.40	18.58
1884	NYSE	OEC	Fri, Jan 14, 2022	18.69	19.24	18.64	19.20
1883	NYSE	OEC	Thu, Jan 13, 2022	18.72	19.19	18.72	18.94
1882	NYSE	OEC	Wed, Jan 12, 2022	18.90	19.16	18.64	18.76
1881	NYSE	OEC	Tue, Jan 11, 2022	18.11	18.74	17.85	18.73
1880	NYSE	OEC	Mon, Jan 10, 2022	18.51	18.51	17.94	18.22
1879	NYSE	OEC	Fri, Jan 7, 2022	18.71	18.86	18.52	18.52
1878	NYSE	OEC	Thu, Jan 6, 2022	18.40	18.81	18.31	18.62
1877	NYSE	OEC	Wed, Jan 5, 2022	18.55	18.86	18.35	18.39
1876	NYSE	OEC	Tue, Jan 4, 2022	18.24	18.75	18.24	18.64
1875	NYSE	OEC	Mon, Jan 3, 2022	18.45	18.74	18.25	18.35
1874	NYSE	OEC	Fri, Dec 31, 2021	18.00	18.37	17.97	18.36
1873	NYSE	OEC	Thu, Dec 30, 2021	18.22	18.50	18.08	18.11
1872	NYSE	OEC	Wed, Dec 29, 2021	18.11	18.30	18.08	18.29
1871	NYSE	OEC	Tue, Dec 28, 2021	18.14	18.36	18.11	18.21
1870	NYSE	OEC	Mon, Dec 27, 2021	18.01	18.11	17.74	18.09
1869	NYSE	OEC	Thu, Dec 23, 2021	17.63	17.90	17.51	17.85
1868	NYSE	OEC	Wed, Dec 22, 2021	17.40	17.63	17.14	17.50
1867	NYSE	OEC	Tue, Dec 21, 2021	17.16	17.54	17.16	17.39
1866	NYSE	OEC	Mon, Dec 20, 2021	17.19	17.19	16.55	16.99
1865	NYSE	OEC	Fri, Dec 17, 2021	17.51	17.73	17.33	17.49
1864	NYSE	OEC	Thu, Dec 16, 2021	17.77	17.98	17.40	17.58
1863	NYSE	OEC	Wed, Dec 15, 2021	17.71	17.72	17.12	17.57
1862	NYSE	OEC	Tue, Dec 14, 2021	17.77	18.08	17.61	17.65
1861	NYSE	OEC	Mon, Dec 13, 2021	18.01	18.26	17.67	17.81
1860	NYSE	OEC	Fri, Dec 10, 2021	18.30	18.42	18.12	18.14
1859	NYSE	OEC	Thu, Dec 9, 2021	18.23	18.33	18.10	18.19
1858	NYSE	OEC	Wed, Dec 8, 2021	18.63	18.63	18.41	18.50
1857	NYSE	OEC	Tue, Dec 7, 2021	18.43	18.79	18.43	18.48
1856	NYSE	OEC	Mon, Dec 6, 2021	18.26	18.42	18.06	18.25
1855	NYSE	OEC	Fri, Dec 3, 2021	17.93	18.13	17.75	17.92
1854	NYSE	OEC	Thu, Dec 2, 2021	17.54	18.05	17.39	17.91
1853	NYSE	OEC	Wed, Dec 1, 2021	18.12	18.12	17.06	17.08
1852	NYSE	OEC	Tue, Nov 30, 2021	17.47	17.68	17.20	17.55
1851	NYSE	OEC	Mon, Nov 29, 2021	18.33	18.36	17.60	17.67
1850	NYSE	OEC	Fri, Nov 26, 2021	18.02	18.18	17.40	17.96
1849	NYSE	OEC	Wed, Nov 24, 2021	18.48	18.65	18.46	18.52
1848	NYSE	OEC	Tue, Nov 23, 2021	18.51	18.74	18.45	18.63
1847	NYSE	OEC	Mon, Nov 22, 2021	18.32	18.89	18.32	18.44
1846	NYSE	OEC	Fri, Nov 19, 2021	18.55	18.67	18.23	18.31
1845	NYSE	OEC	Thu, Nov 18, 2021	19.26	19.26	18.67	18.77
1844	NYSE	OEC	Wed, Nov 17, 2021	19.32	19.45	19.03	19.19
1843	NYSE	OEC	Tue, Nov 16, 2021	19.71	19.73	19.40	19.46
1842	NYSE	OEC	Mon, Nov 15, 2021	20.18	20.18	19.61	19.77
1841	NYSE	OEC	Fri, Nov 12, 2021	20.37	20.44	20.08	20.17
1840	NYSE	OEC	Thu, Nov 11, 2021	19.93	20.42	19.89	20.29
1839	NYSE	OEC	Wed, Nov 10, 2021	20.02	20.15	19.67	19.71
1838	NYSE	OEC	Tue, Nov 9, 2021	20.05	20.18	19.96	20.01
1837	NYSE	OEC	Mon, Nov 8, 2021	20.30	20.53	19.92	20.10
1836	NYSE	OEC	Fri, Nov 5, 2021	20.10	20.99	19.51	20.25
1835	NYSE	OEC	Thu, Nov 4, 2021	20.14	20.29	19.92	20.00
1834	NYSE	OEC	Wed, Nov 3, 2021	19.53	20.37	19.53	20.09
1833	NYSE	OEC	Tue, Nov 2, 2021	19.31	19.68	19.10	19.54
1832	NYSE	OEC	Mon, Nov 1, 2021	18.86	19.41	18.80	19.17
1831	NYSE	OEC	Fri, Oct 29, 2021	18.71	18.91	18.51	18.80
1830	NYSE	OEC	Thu, Oct 28, 2021	18.27	18.86	18.27	18.73
1829	NYSE	OEC	Wed, Oct 27, 2021	19.09	19.13	18.53	18.54
1828	NYSE	OEC	Tue, Oct 26, 2021	19.33	19.38	19.07	19.22
1827	NYSE	OEC	Mon, Oct 25, 2021	19.31	19.34	19.11	19.24
1826	NYSE	OEC	Fri, Oct 22, 2021	19.16	19.46	19.10	19.19
1825	NYSE	OEC	Thu, Oct 21, 2021	18.93	19.10	18.72	19.08
1824	NYSE	OEC	Wed, Oct 20, 2021	18.74	19.04	18.72	19.01
1823	NYSE	OEC	Tue, Oct 19, 2021	19.06	19.06	18.69	18.74
1822	NYSE	OEC	Mon, Oct 18, 2021	18.71	19.00	18.71	18.97
1821	NYSE	OEC	Fri, Oct 15, 2021	19.41	19.47	18.87	18.87
1820	NYSE	OEC	Thu, Oct 14, 2021	18.77	18.93	18.63	18.86
1819	NYSE	OEC	Wed, Oct 13, 2021	18.74	18.74	18.30	18.51
1818	NYSE	OEC	Tue, Oct 12, 2021	18.52	18.79	18.49	18.71
1817	NYSE	OEC	Mon, Oct 11, 2021	18.79	18.97	18.51	18.52
1816	NYSE	OEC	Fri, Oct 8, 2021	18.73	18.90	18.61	18.67
1815	NYSE	OEC	Thu, Oct 7, 2021	18.66	19.06	18.66	18.74
1814	NYSE	OEC	Wed, Oct 6, 2021	18.65	18.70	18.10	18.44
1813	NYSE	OEC	Tue, Oct 5, 2021	18.79	18.99	18.39	18.95
1812	NYSE	OEC	Mon, Oct 4, 2021	18.97	19.13	18.51	18.59
1811	NYSE	OEC	Fri, Oct 1, 2021	18.32	18.91	18.31	18.86
1810	NYSE	OEC	Thu, Sep 30, 2021	18.64	18.65	18.18	18.23
1809	NYSE	OEC	Wed, Sep 29, 2021	18.32	18.49	17.91	18.47
1808	NYSE	OEC	Tue, Sep 28, 2021	18.69	19.05	18.36	18.38
1807	NYSE	OEC	Mon, Sep 27, 2021	18.38	18.89	18.37	18.63
1806	NYSE	OEC	Fri, Sep 24, 2021	18.15	18.34	17.99	18.20
1805	NYSE	OEC	Thu, Sep 23, 2021	17.93	18.39	17.85	18.27
1804	NYSE	OEC	Wed, Sep 22, 2021	17.58	17.97	17.46	17.69
1803	NYSE	OEC	Tue, Sep 21, 2021	17.76	17.76	17.15	17.37
1802	NYSE	OEC	Mon, Sep 20, 2021	17.36	17.72	17.16	17.58
1801	NYSE	OEC	Fri, Sep 17, 2021	18.05	18.20	17.30	17.98
1800	NYSE	OEC	Thu, Sep 16, 2021	18.51	18.58	18.09	18.14
1799	NYSE	OEC	Wed, Sep 15, 2021	18.02	18.65	17.87	18.57
1798	NYSE	OEC	Tue, Sep 14, 2021	18.30	18.30	17.84	18.04
1797	NYSE	OEC	Mon, Sep 13, 2021	18.21	18.34	17.94	18.13
1796	NYSE	OEC	Fri, Sep 10, 2021	18.23	18.53	17.98	17.99
1795	NYSE	OEC	Thu, Sep 9, 2021	18.04	18.56	17.98	18.16
1794	NYSE	OEC	Wed, Sep 8, 2021	18.50	18.52	18.00	18.12
1793	NYSE	OEC	Tue, Sep 7, 2021	18.28	19.00	18.15	18.53
1792	NYSE	OEC	Fri, Sep 3, 2021	17.88	18.16	17.81	18.04
1791	NYSE	OEC	Thu, Sep 2, 2021	17.77	17.98	17.72	17.97
1790	NYSE	OEC	Wed, Sep 1, 2021	17.67	17.83	17.28	17.72
1789	NYSE	OEC	Tue, Aug 31, 2021	17.99	18.02	17.56	17.67
1788	NYSE	OEC	Mon, Aug 30, 2021	18.10	18.27	17.94	18.05
1787	NYSE	OEC	Fri, Aug 27, 2021	17.49	18.26	17.49	18.14
1786	NYSE	OEC	Thu, Aug 26, 2021	17.59	17.76	17.32	17.41
1785	NYSE	OEC	Wed, Aug 25, 2021	17.70	17.84	17.41	17.65
1784	NYSE	OEC	Tue, Aug 24, 2021	17.47	17.81	17.44	17.68
1783	NYSE	OEC	Mon, Aug 23, 2021	17.00	17.53	17.00	17.38
1782	NYSE	OEC	Fri, Aug 20, 2021	16.45	16.99	16.30	16.96
1781	NYSE	OEC	Thu, Aug 19, 2021	16.81	16.95	16.50	16.54
1780	NYSE	OEC	Wed, Aug 18, 2021	17.42	17.66	17.12	17.15
1779	NYSE	OEC	Tue, Aug 17, 2021	17.00	17.04	16.54	16.94
1778	NYSE	OEC	Mon, Aug 16, 2021	17.28	17.39	17.02	17.18
1777	NYSE	OEC	Fri, Aug 13, 2021	17.65	17.76	17.39	17.47
1776	NYSE	OEC	Thu, Aug 12, 2021	17.99	18.10	17.39	17.65
1775	NYSE	OEC	Wed, Aug 11, 2021	17.57	18.04	17.33	18.04
1774	NYSE	OEC	Tue, Aug 10, 2021	17.23	17.59	17.04	17.41
1773	NYSE	OEC	Mon, Aug 9, 2021	17.53	17.53	17.06	17.29
1772	NYSE	OEC	Fri, Aug 6, 2021	18.33	18.72	17.33	17.62
1771	NYSE	OEC	Thu, Aug 5, 2021	17.58	17.79	17.22	17.22
1770	NYSE	OEC	Wed, Aug 4, 2021	17.67	17.89	17.32	17.37
1769	NYSE	OEC	Tue, Aug 3, 2021	17.76	18.11	17.35	17.97
1768	NYSE	OEC	Mon, Aug 2, 2021	18.09	18.59	17.67	17.69
1767	NYSE	OEC	Fri, Jul 30, 2021	18.13	18.49	17.95	18.08
1766	NYSE	OEC	Thu, Jul 29, 2021	17.88	18.28	17.71	18.09
1765	NYSE	OEC	Wed, Jul 28, 2021	17.75	18.04	17.31	17.72
1764	NYSE	OEC	Tue, Jul 27, 2021	17.50	17.77	17.19	17.65
1763	NYSE	OEC	Mon, Jul 26, 2021	17.44	17.75	17.39	17.60
1762	NYSE	OEC	Fri, Jul 23, 2021	17.33	17.44	16.94	17.35
1761	NYSE	OEC	Thu, Jul 22, 2021	17.47	17.47	17.03	17.12
1760	NYSE	OEC	Wed, Jul 21, 2021	17.69	18.07	17.48	17.55
1759	NYSE	OEC	Tue, Jul 20, 2021	16.91	17.54	16.82	17.40
1758	NYSE	OEC	Mon, Jul 19, 2021	17.07	17.37	16.73	16.90
1757	NYSE	OEC	Fri, Jul 16, 2021	18.45	18.57	17.72	17.73
1756	NYSE	OEC	Thu, Jul 15, 2021	18.08	18.52	18.08	18.29
1755	NYSE	OEC	Wed, Jul 14, 2021	18.71	19.04	18.32	18.39
1754	NYSE	OEC	Tue, Jul 13, 2021	19.04	19.08	18.46	18.63
1753	NYSE	OEC	Mon, Jul 12, 2021	18.62	19.07	18.35	19.05
1752	NYSE	OEC	Fri, Jul 9, 2021	18.61	18.97	18.55	18.91
1751	NYSE	OEC	Thu, Jul 8, 2021	18.50	18.88	18.00	18.27
1750	NYSE	OEC	Wed, Jul 7, 2021	18.47	18.95	18.43	18.87
1749	NYSE	OEC	Tue, Jul 6, 2021	19.17	19.22	18.38	18.47
1748	NYSE	OEC	Fri, Jul 2, 2021	19.27	19.36	18.93	19.15
1747	NYSE	OEC	Thu, Jul 1, 2021	19.16	19.39	19.09	19.31
1746	NYSE	OEC	Wed, Jun 30, 2021	18.74	19.16	18.65	18.99
1745	NYSE	OEC	Tue, Jun 29, 2021	19.00	19.15	18.87	18.88
1744	NYSE	OEC	Mon, Jun 28, 2021	18.71	19.12	18.36	18.88
1743	NYSE	OEC	Fri, Jun 25, 2021	18.76	19.28	18.70	18.87
1742	NYSE	OEC	Thu, Jun 24, 2021	19.71	19.71	18.45	18.70
1741	NYSE	OEC	Wed, Jun 23, 2021	19.67	19.98	19.42	19.64
1740	NYSE	OEC	Tue, Jun 22, 2021	19.73	20.07	19.45	19.75
1739	NYSE	OEC	Mon, Jun 21, 2021	19.36	19.67	19.28	19.42
1738	NYSE	OEC	Fri, Jun 18, 2021	19.07	19.48	18.77	19.02
1737	NYSE	OEC	Thu, Jun 17, 2021	18.98	19.02	17.88	18.54
1736	NYSE	OEC	Wed, Jun 16, 2021	19.37	19.37	18.71	19.08
1735	NYSE	OEC	Tue, Jun 15, 2021	19.39	19.42	19.08	19.37
1734	NYSE	OEC	Mon, Jun 14, 2021	19.59	19.59	19.12	19.28
1733	NYSE	OEC	Fri, Jun 11, 2021	19.57	19.88	19.36	19.48
1732	NYSE	OEC	Thu, Jun 10, 2021	19.74	19.97	19.49	19.49
1731	NYSE	OEC	Wed, Jun 9, 2021	20.00	20.08	19.53	19.73
1730	NYSE	OEC	Tue, Jun 8, 2021	20.07	20.41	19.66	20.00
1729	NYSE	OEC	Mon, Jun 7, 2021	20.60	20.60	20.00	20.02
1728	NYSE	OEC	Fri, Jun 4, 2021	20.55	20.67	20.22	20.52
1727	NYSE	OEC	Thu, Jun 3, 2021	20.27	20.55	19.92	20.47
1726	NYSE	OEC	Wed, Jun 2, 2021	21.19	21.19	20.25	20.25
1725	NYSE	OEC	Tue, Jun 1, 2021	20.63	21.13	20.56	21.11
1724	NYSE	OEC	Fri, May 28, 2021	20.61	20.61	20.04	20.24
1723	NYSE	OEC	Thu, May 27, 2021	20.49	20.69	20.28	20.50
1722	NYSE	OEC	Wed, May 26, 2021	19.80	20.17	19.68	20.09
1721	NYSE	OEC	Tue, May 25, 2021	20.48	20.51	19.85	19.86
1720	NYSE	OEC	Mon, May 24, 2021	20.27	20.51	20.16	20.36
1719	NYSE	OEC	Fri, May 21, 2021	20.20	20.50	19.96	20.26
1718	NYSE	OEC	Thu, May 20, 2021	20.15	20.18	19.79	20.00
1717	NYSE	OEC	Wed, May 19, 2021	20.11	20.18	19.53	20.17
1716	NYSE	OEC	Tue, May 18, 2021	20.93	20.99	20.22	20.23
1715	NYSE	OEC	Mon, May 17, 2021	20.60	20.88	20.10	20.80
1714	NYSE	OEC	Fri, May 14, 2021	20.72	20.84	20.34	20.69
1713	NYSE	OEC	Thu, May 13, 2021	20.10	20.66	20.02	20.47
1712	NYSE	OEC	Wed, May 12, 2021	20.77	21.16	20.06	20.11
1711	NYSE	OEC	Tue, May 11, 2021	20.65	21.09	20.30	20.81
1710	NYSE	OEC	Mon, May 10, 2021	22.09	22.09	20.81	20.92
1709	NYSE	OEC	Fri, May 7, 2021	20.38	22.07	19.63	21.91
1708	NYSE	OEC	Thu, May 6, 2021	22.25	22.45	21.99	22.20
1707	NYSE	OEC	Wed, May 5, 2021	21.12	22.21	20.99	22.16
1706	NYSE	OEC	Tue, May 4, 2021	20.39	21.10	20.10	21.10
1705	NYSE	OEC	Mon, May 3, 2021	20.13	20.69	19.92	20.68
1704	NYSE	OEC	Fri, Apr 30, 2021	20.03	20.35	19.78	19.86
1703	NYSE	OEC	Thu, Apr 29, 2021	20.00	20.26	19.80	20.26
1702	NYSE	OEC	Wed, Apr 28, 2021	19.38	19.95	19.26	19.78
1701	NYSE	OEC	Tue, Apr 27, 2021	19.36	19.45	19.00	19.38
1700	NYSE	OEC	Mon, Apr 26, 2021	19.28	19.60	19.15	19.30
1699	NYSE	OEC	Fri, Apr 23, 2021	18.61	19.34	18.36	19.18
1698	NYSE	OEC	Thu, Apr 22, 2021	19.05	19.05	18.40	18.52
1697	NYSE	OEC	Wed, Apr 21, 2021	18.37	19.03	18.37	18.93
1696	NYSE	OEC	Tue, Apr 20, 2021	18.76	18.92	18.20	18.46
1695	NYSE	OEC	Mon, Apr 19, 2021	19.20	19.20	18.72	18.95
1694	NYSE	OEC	Fri, Apr 16, 2021	19.24	19.34	18.90	19.13
1693	NYSE	OEC	Thu, Apr 15, 2021	19.24	19.38	18.70	18.99
1692	NYSE	OEC	Wed, Apr 14, 2021	18.66	19.19	18.45	18.96
1691	NYSE	OEC	Tue, Apr 13, 2021	18.82	19.01	18.40	18.61
1690	NYSE	OEC	Mon, Apr 12, 2021	19.01	19.13	18.82	18.93
1689	NYSE	OEC	Fri, Apr 9, 2021	18.65	19.02	18.38	18.95
1688	NYSE	OEC	Thu, Apr 8, 2021	18.77	18.92	18.35	18.61
1687	NYSE	OEC	Wed, Apr 7, 2021	20.02	20.06	18.65	18.78
1686	NYSE	OEC	Tue, Apr 6, 2021	20.07	20.38	19.82	19.85
1685	NYSE	OEC	Mon, Apr 5, 2021	20.20	20.40	19.85	20.10
1684	NYSE	OEC	Thu, Apr 1, 2021	19.68	20.05	19.39	19.90
1683	NYSE	OEC	Wed, Mar 31, 2021	19.55	20.14	19.30	19.72
1682	NYSE	OEC	Tue, Mar 30, 2021	19.34	19.81	19.08	19.55
1681	NYSE	OEC	Mon, Mar 29, 2021	19.85	20.32	19.36	19.38
1680	NYSE	OEC	Fri, Mar 26, 2021	20.01	20.23	19.67	19.96
1679	NYSE	OEC	Thu, Mar 25, 2021	18.64	19.73	18.50	19.54
1678	NYSE	OEC	Wed, Mar 24, 2021	18.81	19.63	18.79	18.94
1677	NYSE	OEC	Tue, Mar 23, 2021	19.07	19.26	18.22	18.53
1676	NYSE	OEC	Mon, Mar 22, 2021	20.10	20.10	18.92	19.39
1675	NYSE	OEC	Fri, Mar 19, 2021	19.97	20.29	19.45	20.16
1674	NYSE	OEC	Thu, Mar 18, 2021	20.67	21.00	19.92	20.02
1673	NYSE	OEC	Wed, Mar 17, 2021	19.87	20.65	19.65	20.59
1672	NYSE	OEC	Tue, Mar 16, 2021	19.88	20.00	19.41	19.90
1671	NYSE	OEC	Mon, Mar 15, 2021	20.80	20.80	19.88	19.99
1670	NYSE	OEC	Fri, Mar 12, 2021	20.36	21.05	20.27	20.90
1669	NYSE	OEC	Thu, Mar 11, 2021	20.18	20.82	19.89	20.30
1668	NYSE	OEC	Wed, Mar 10, 2021	19.69	20.18	19.43	20.05
1667	NYSE	OEC	Tue, Mar 9, 2021	20.31	20.31	19.55	19.58
1666	NYSE	OEC	Mon, Mar 8, 2021	19.75	20.35	19.68	20.09
1665	NYSE	OEC	Fri, Mar 5, 2021	18.71	19.61	18.27	19.58
1664	NYSE	OEC	Thu, Mar 4, 2021	18.91	19.31	18.17	18.39
1663	NYSE	OEC	Wed, Mar 3, 2021	18.76	19.34	18.67	18.91
1662	NYSE	OEC	Tue, Mar 2, 2021	18.67	19.36	18.65	18.66
1661	NYSE	OEC	Mon, Mar 1, 2021	18.10	18.88	18.10	18.75
1660	NYSE	OEC	Fri, Feb 26, 2021	17.59	18.02	17.29	17.70
1659	NYSE	OEC	Thu, Feb 25, 2021	17.36	17.57	16.97	17.50
1658	NYSE	OEC	Wed, Feb 24, 2021	17.25	17.85	17.00	17.38
1657	NYSE	OEC	Tue, Feb 23, 2021	16.31	17.53	16.13	17.25
1656	NYSE	OEC	Mon, Feb 22, 2021	16.57	16.97	16.36	16.41
1655	NYSE	OEC	Fri, Feb 19, 2021	15.51	16.99	15.51	16.59
1654	NYSE	OEC	Thu, Feb 18, 2021	16.77	17.18	15.95	16.10
1653	NYSE	OEC	Wed, Feb 17, 2021	16.91	17.16	16.55	16.92
1652	NYSE	OEC	Tue, Feb 16, 2021	17.48	17.67	17.14	17.17
1651	NYSE	OEC	Fri, Feb 12, 2021	17.03	17.53	17.01	17.27
1650	NYSE	OEC	Thu, Feb 11, 2021	17.43	17.55	16.77	17.13
1649	NYSE	OEC	Wed, Feb 10, 2021	17.83	17.85	17.25	17.36
1648	NYSE	OEC	Tue, Feb 9, 2021	17.84	17.84	17.39	17.61
1647	NYSE	OEC	Mon, Feb 8, 2021	17.35	18.00	17.35	17.90
1646	NYSE	OEC	Fri, Feb 5, 2021	17.21	17.31	16.87	17.15
1645	NYSE	OEC	Thu, Feb 4, 2021	16.64	17.13	16.50	16.93
1644	NYSE	OEC	Wed, Feb 3, 2021	16.86	16.97	16.29	16.68
1643	NYSE	OEC	Tue, Feb 2, 2021	16.46	17.15	16.19	16.91
1642	NYSE	OEC	Mon, Feb 1, 2021	15.31	16.25	15.28	16.17
1641	NYSE	OEC	Fri, Jan 29, 2021	15.97	15.97	15.23	15.23
1640	NYSE	OEC	Thu, Jan 28, 2021	16.06	16.31	15.77	16.00
1639	NYSE	OEC	Wed, Jan 27, 2021	15.96	16.13	15.49	15.80
1638	NYSE	OEC	Tue, Jan 26, 2021	16.68	16.68	16.13	16.30
1637	NYSE	OEC	Mon, Jan 25, 2021	16.54	16.71	16.25	16.52
1636	NYSE	OEC	Fri, Jan 22, 2021	16.20	16.73	15.99	16.70
1635	NYSE	OEC	Thu, Jan 21, 2021	16.88	16.88	16.17	16.37
1634	NYSE	OEC	Wed, Jan 20, 2021	16.77	17.13	16.48	16.86
1633	NYSE	OEC	Tue, Jan 19, 2021	17.10	17.10	16.60	16.79
1632	NYSE	OEC	Fri, Jan 15, 2021	17.17	17.30	16.60	16.88
1631	NYSE	OEC	Thu, Jan 14, 2021	18.16	18.16	17.51	17.54
1630	NYSE	OEC	Wed, Jan 13, 2021	18.34	18.35	17.68	17.99
1629	NYSE	OEC	Tue, Jan 12, 2021	18.17	18.40	17.80	18.40
1628	NYSE	OEC	Mon, Jan 11, 2021	18.26	18.51	18.06	18.18
1627	NYSE	OEC	Fri, Jan 8, 2021	18.65	19.20	18.24	18.66
1626	NYSE	OEC	Thu, Jan 7, 2021	18.09	18.10	17.50	17.55
1625	NYSE	OEC	Wed, Jan 6, 2021	17.72	18.39	17.33	18.04
1624	NYSE	OEC	Tue, Jan 5, 2021	16.55	17.16	16.43	17.02
1623	NYSE	OEC	Mon, Jan 4, 2021	17.39	17.50	16.56	16.57
1622	NYSE	OEC	Thu, Dec 31, 2020	16.84	17.46	16.57	17.14
1621	NYSE	OEC	Wed, Dec 30, 2020	16.50	17.06	16.50	16.98
1620	NYSE	OEC	Tue, Dec 29, 2020	16.73	16.89	16.24	16.37
1619	NYSE	OEC	Mon, Dec 28, 2020	16.65	17.15	16.57	16.74
1618	NYSE	OEC	Thu, Dec 24, 2020	16.33	16.63	16.29	16.52
1617	NYSE	OEC	Wed, Dec 23, 2020	15.50	16.24	15.34	16.18
1616	NYSE	OEC	Tue, Dec 22, 2020	15.45	15.62	15.25	15.50
1615	NYSE	OEC	Mon, Dec 21, 2020	15.84	15.98	15.40	15.52
1614	NYSE	OEC	Fri, Dec 18, 2020	15.90	16.18	15.76	16.15
1613	NYSE	OEC	Thu, Dec 17, 2020	16.10	16.14	15.61	15.93
1612	NYSE	OEC	Wed, Dec 16, 2020	15.95	16.00	15.36	15.79
1611	NYSE	OEC	Tue, Dec 15, 2020	15.31	15.93	15.15	15.82
1610	NYSE	OEC	Mon, Dec 14, 2020	15.65	15.65	15.02	15.09
1609	NYSE	OEC	Fri, Dec 11, 2020	15.46	15.85	15.39	15.45
1608	NYSE	OEC	Thu, Dec 10, 2020	15.92	16.18	15.59	15.75
1607	NYSE	OEC	Wed, Dec 9, 2020	16.59	16.65	15.92	16.10
1606	NYSE	OEC	Tue, Dec 8, 2020	16.09	16.58	16.09	16.48
1605	NYSE	OEC	Mon, Dec 7, 2020	16.65	16.65	16.17	16.28
1604	NYSE	OEC	Fri, Dec 4, 2020	16.00	16.72	15.91	16.60
1603	NYSE	OEC	Thu, Dec 3, 2020	15.57	15.94	15.30	15.84
1602	NYSE	OEC	Wed, Dec 2, 2020	15.49	15.67	15.30	15.52
1601	NYSE	OEC	Tue, Dec 1, 2020	15.76	16.00	15.30	15.54
1600	NYSE	OEC	Mon, Nov 30, 2020	15.77	15.77	15.40	15.56
1599	NYSE	OEC	Fri, Nov 27, 2020	16.11	16.17	15.66	15.95
1598	NYSE	OEC	Wed, Nov 25, 2020	16.52	16.62	16.08	16.12
1597	NYSE	OEC	Tue, Nov 24, 2020	16.12	16.82	15.69	16.64
1596	NYSE	OEC	Mon, Nov 23, 2020	14.99	16.03	14.99	15.87
1595	NYSE	OEC	Fri, Nov 20, 2020	14.15	14.76	14.00	14.75
1594	NYSE	OEC	Thu, Nov 19, 2020	14.30	14.54	13.97	14.32
1593	NYSE	OEC	Wed, Nov 18, 2020	14.84	15.02	14.40	14.40
1592	NYSE	OEC	Tue, Nov 17, 2020	14.71	14.90	14.37	14.72
1591	NYSE	OEC	Mon, Nov 16, 2020	14.86	15.06	14.61	14.94
1590	NYSE	OEC	Fri, Nov 13, 2020	14.04	14.43	13.96	14.35
1589	NYSE	OEC	Thu, Nov 12, 2020	14.44	14.70	13.67	13.87
1588	NYSE	OEC	Wed, Nov 11, 2020	15.11	15.11	14.54	14.70
1587	NYSE	OEC	Tue, Nov 10, 2020	15.01	15.23	14.84	15.03
1586	NYSE	OEC	Mon, Nov 9, 2020	15.03	15.93	14.44	14.76
1585	NYSE	OEC	Fri, Nov 6, 2020	14.90	15.00	13.04	13.66
1584	NYSE	OEC	Thu, Nov 5, 2020	14.62	15.88	14.62	15.48
1583	NYSE	OEC	Wed, Nov 4, 2020	15.09	15.49	14.53	14.56
1582	NYSE	OEC	Tue, Nov 3, 2020	15.40	15.66	15.13	15.53
1581	NYSE	OEC	Mon, Nov 2, 2020	14.96	15.12	14.81	15.05
1580	NYSE	OEC	Fri, Oct 30, 2020	14.58	14.75	14.30	14.67
1579	NYSE	OEC	Thu, Oct 29, 2020	14.10	14.76	13.85	14.64
1578	NYSE	OEC	Wed, Oct 28, 2020	14.55	14.73	14.10	14.25
1577	NYSE	OEC	Tue, Oct 27, 2020	15.42	15.43	14.98	15.01
1576	NYSE	OEC	Mon, Oct 26, 2020	15.09	15.15	14.61	14.85
1575	NYSE	OEC	Fri, Oct 23, 2020	15.17	15.48	14.94	15.42
1574	NYSE	OEC	Thu, Oct 22, 2020	15.06	15.26	14.80	14.96
1573	NYSE	OEC	Wed, Oct 21, 2020	14.88	15.00	14.65	14.93
1572	NYSE	OEC	Tue, Oct 20, 2020	14.96	15.19	14.85	14.93
1571	NYSE	OEC	Mon, Oct 19, 2020	15.10	15.27	14.74	14.79
1570	NYSE	OEC	Fri, Oct 16, 2020	14.93	15.20	14.93	14.99
1569	NYSE	OEC	Thu, Oct 15, 2020	14.46	15.07	14.21	14.92
1568	NYSE	OEC	Wed, Oct 14, 2020	14.69	14.91	14.56	14.74
1567	NYSE	OEC	Tue, Oct 13, 2020	14.63	14.82	14.54	14.71
1566	NYSE	OEC	Mon, Oct 12, 2020	15.16	15.23	14.90	14.92
1565	NYSE	OEC	Fri, Oct 9, 2020	15.16	15.47	14.90	15.15
1564	NYSE	OEC	Thu, Oct 8, 2020	14.95	15.26	14.74	15.03
1563	NYSE	OEC	Wed, Oct 7, 2020	14.57	14.92	14.43	14.90
1562	NYSE	OEC	Tue, Oct 6, 2020	14.75	14.92	14.26	14.27
1561	NYSE	OEC	Mon, Oct 5, 2020	13.67	14.42	13.67	14.36
1560	NYSE	OEC	Fri, Oct 2, 2020	12.44	13.60	12.44	13.54
1559	NYSE	OEC	Thu, Oct 1, 2020	12.52	12.80	12.37	12.78
1558	NYSE	OEC	Wed, Sep 30, 2020	12.70	12.83	12.38	12.51
1557	NYSE	OEC	Tue, Sep 29, 2020	12.50	12.78	12.19	12.64
1556	NYSE	OEC	Mon, Sep 28, 2020	12.20	12.86	12.20	12.54
1555	NYSE	OEC	Fri, Sep 25, 2020	12.19	12.26	11.83	12.02
1554	NYSE	OEC	Thu, Sep 24, 2020	12.65	12.65	11.94	12.20
1553	NYSE	OEC	Wed, Sep 23, 2020	12.60	12.83	12.55	12.59
1552	NYSE	OEC	Tue, Sep 22, 2020	12.90	12.91	12.10	12.76
1551	NYSE	OEC	Mon, Sep 21, 2020	14.36	14.36	12.57	12.91
1550	NYSE	OEC	Fri, Sep 18, 2020	15.10	15.18	14.81	14.89
1549	NYSE	OEC	Thu, Sep 17, 2020	14.85	15.27	14.51	14.86
1548	NYSE	OEC	Wed, Sep 16, 2020	14.84	15.16	14.63	14.89
1547	NYSE	OEC	Tue, Sep 15, 2020	14.82	14.96	14.59	14.82
1546	NYSE	OEC	Mon, Sep 14, 2020	14.45	14.80	14.17	14.70
1545	NYSE	OEC	Fri, Sep 11, 2020	14.24	14.82	14.04	14.20
1544	NYSE	OEC	Thu, Sep 10, 2020	13.95	14.43	13.89	14.26
1543	NYSE	OEC	Wed, Sep 9, 2020	12.88	13.73	12.69	13.63
1542	NYSE	OEC	Tue, Sep 8, 2020	12.87	13.12	12.64	12.80
1541	NYSE	OEC	Fri, Sep 4, 2020	12.47	13.08	12.23	12.95
1540	NYSE	OEC	Thu, Sep 3, 2020	12.70	12.70	11.99	12.18
1539	NYSE	OEC	Wed, Sep 2, 2020	12.11	12.68	12.04	12.63
1538	NYSE	OEC	Tue, Sep 1, 2020	12.01	12.17	11.81	12.17
1537	NYSE	OEC	Mon, Aug 31, 2020	12.58	12.79	12.15	12.15
1536	NYSE	OEC	Fri, Aug 28, 2020	12.07	12.73	11.86	12.72
1535	NYSE	OEC	Thu, Aug 27, 2020	12.39	12.48	11.99	12.06
1534	NYSE	OEC	Wed, Aug 26, 2020	12.45	12.55	12.24	12.27
1533	NYSE	OEC	Tue, Aug 25, 2020	12.55	12.62	12.33	12.46
1532	NYSE	OEC	Mon, Aug 24, 2020	12.13	12.59	11.94	12.47
1531	NYSE	OEC	Fri, Aug 21, 2020	12.00	12.10	11.92	12.01
1530	NYSE	OEC	Thu, Aug 20, 2020	11.90	12.21	11.89	12.15
1529	NYSE	OEC	Wed, Aug 19, 2020	12.09	12.23	12.04	12.10
1528	NYSE	OEC	Tue, Aug 18, 2020	12.36	12.48	11.96	12.13
1527	NYSE	OEC	Mon, Aug 17, 2020	12.95	13.01	12.41	12.46
1526	NYSE	OEC	Fri, Aug 14, 2020	12.67	12.99	12.67	12.95
1525	NYSE	OEC	Thu, Aug 13, 2020	12.82	13.03	12.79	12.83
1524	NYSE	OEC	Wed, Aug 12, 2020	13.00	13.03	12.64	12.82
1523	NYSE	OEC	Tue, Aug 11, 2020	12.70	13.02	12.66	12.76
1522	NYSE	OEC	Mon, Aug 10, 2020	11.77	12.43	11.76	12.43
1521	NYSE	OEC	Fri, Aug 7, 2020	11.52	11.75	11.35	11.73
1520	NYSE	OEC	Thu, Aug 6, 2020	11.63	11.63	11.16	11.51
1519	NYSE	OEC	Wed, Aug 5, 2020	10.99	12.19	10.90	11.52
1518	NYSE	OEC	Tue, Aug 4, 2020	10.48	10.72	10.35	10.63
1517	NYSE	OEC	Mon, Aug 3, 2020	10.31	10.59	10.22	10.53
1516	NYSE	OEC	Fri, Jul 31, 2020	10.34	10.44	9.88	10.20
1515	NYSE	OEC	Thu, Jul 30, 2020	10.54	10.68	10.24	10.40
1514	NYSE	OEC	Wed, Jul 29, 2020	10.42	10.86	10.37	10.84
1513	NYSE	OEC	Tue, Jul 28, 2020	10.63	10.78	10.25	10.35
1512	NYSE	OEC	Mon, Jul 27, 2020	10.56	10.74	10.45	10.71
1511	NYSE	OEC	Fri, Jul 24, 2020	10.80	10.88	10.53	10.57
1510	NYSE	OEC	Thu, Jul 23, 2020	10.92	11.00	10.66	10.93
1509	NYSE	OEC	Wed, Jul 22, 2020	10.69	10.84	10.61	10.82
1508	NYSE	OEC	Tue, Jul 21, 2020	10.73	11.02	10.73	10.80
1507	NYSE	OEC	Mon, Jul 20, 2020	10.65	10.90	10.48	10.65
1506	NYSE	OEC	Fri, Jul 17, 2020	10.98	11.12	10.76	10.77
1505	NYSE	OEC	Thu, Jul 16, 2020	11.21	11.25	10.79	10.96
1504	NYSE	OEC	Wed, Jul 15, 2020	11.11	11.36	11.00	11.27
1503	NYSE	OEC	Tue, Jul 14, 2020	10.73	10.90	10.47	10.71
1502	NYSE	OEC	Mon, Jul 13, 2020	11.07	11.09	10.61	10.77
1501	NYSE	OEC	Fri, Jul 10, 2020	10.15	10.86	10.15	10.83
1500	NYSE	OEC	Thu, Jul 9, 2020	10.16	10.23	9.82	10.12
1499	NYSE	OEC	Wed, Jul 8, 2020	10.00	10.32	9.86	10.26
1498	NYSE	OEC	Tue, Jul 7, 2020	10.22	10.29	10.02	10.03
1497	NYSE	OEC	Mon, Jul 6, 2020	10.57	10.76	10.24	10.47
1496	NYSE	OEC	Thu, Jul 2, 2020	10.47	10.79	10.22	10.33
1495	NYSE	OEC	Wed, Jul 1, 2020	10.54	10.71	10.11	10.17
1494	NYSE	OEC	Tue, Jun 30, 2020	10.31	10.62	10.16	10.59
1493	NYSE	OEC	Mon, Jun 29, 2020	9.89	10.60	9.83	10.44
1492	NYSE	OEC	Fri, Jun 26, 2020	10.22	10.31	9.67	9.72
1491	NYSE	OEC	Thu, Jun 25, 2020	9.97	10.39	9.85	10.39
1490	NYSE	OEC	Wed, Jun 24, 2020	10.51	10.51	9.90	10.09
1489	NYSE	OEC	Tue, Jun 23, 2020	11.00	11.00	10.49	10.81
1488	NYSE	OEC	Mon, Jun 22, 2020	10.81	10.85	10.54	10.78
1487	NYSE	OEC	Fri, Jun 19, 2020	11.13	11.49	10.95	11.07
1486	NYSE	OEC	Thu, Jun 18, 2020	10.54	10.98	10.54	10.92
1485	NYSE	OEC	Wed, Jun 17, 2020	11.13	11.13	10.73	10.81
1484	NYSE	OEC	Tue, Jun 16, 2020	11.37	11.57	10.86	11.16
1483	NYSE	OEC	Mon, Jun 15, 2020	10.04	11.00	10.04	10.82
1482	NYSE	OEC	Fri, Jun 12, 2020	10.73	10.92	10.17	10.64
1481	NYSE	OEC	Thu, Jun 11, 2020	10.77	11.17	10.16	10.17
1480	NYSE	OEC	Wed, Jun 10, 2020	12.31	12.39	11.41	11.58
1479	NYSE	OEC	Tue, Jun 9, 2020	12.95	12.98	12.28	12.37
1478	NYSE	OEC	Mon, Jun 8, 2020	13.02	13.27	12.60	13.06
1477	NYSE	OEC	Fri, Jun 5, 2020	13.03	13.55	12.66	12.72
1476	NYSE	OEC	Thu, Jun 4, 2020	11.70	12.38	11.50	12.34
1475	NYSE	OEC	Wed, Jun 3, 2020	11.48	11.99	11.44	11.88
1474	NYSE	OEC	Tue, Jun 2, 2020	11.20	11.56	11.11	11.25
1473	NYSE	OEC	Mon, Jun 1, 2020	10.99	11.37	10.80	11.02
1472	NYSE	OEC	Fri, May 29, 2020	11.19	11.50	10.86	11.06
1471	NYSE	OEC	Thu, May 28, 2020	11.86	11.90	11.23	11.33
1470	NYSE	OEC	Wed, May 27, 2020	10.39	11.81	10.39	11.78
1469	NYSE	OEC	Tue, May 26, 2020	9.45	10.16	9.45	9.88
1468	NYSE	OEC	Fri, May 22, 2020	8.93	9.17	8.75	9.15
1467	NYSE	OEC	Thu, May 21, 2020	8.78	9.07	8.68	8.89
1466	NYSE	OEC	Wed, May 20, 2020	8.68	9.00	8.68	8.79
1465	NYSE	OEC	Tue, May 19, 2020	8.28	8.72	7.90	8.51
1464	NYSE	OEC	Mon, May 18, 2020	7.57	8.34	7.57	8.29
1463	NYSE	OEC	Fri, May 15, 2020	7.37	7.46	7.00	7.06
1462	NYSE	OEC	Thu, May 14, 2020	6.86	7.31	6.56	7.31
1461	NYSE	OEC	Wed, May 13, 2020	7.75	7.86	7.02	7.08
1460	NYSE	OEC	Tue, May 12, 2020	8.06	8.31	7.71	7.76
1459	NYSE	OEC	Mon, May 11, 2020	7.77	8.36	7.58	8.04
1458	NYSE	OEC	Fri, May 8, 2020	9.39	9.58	8.30	8.61
1457	NYSE	OEC	Thu, May 7, 2020	8.34	8.94	8.34	8.87
1456	NYSE	OEC	Wed, May 6, 2020	8.39	8.49	8.17	8.21
1455	NYSE	OEC	Tue, May 5, 2020	8.38	8.83	8.19	8.26
1454	NYSE	OEC	Mon, May 4, 2020	8.17	8.31	7.91	8.19
1453	NYSE	OEC	Fri, May 1, 2020	8.84	8.84	8.28	8.39
1452	NYSE	OEC	Thu, Apr 30, 2020	9.24	9.37	8.80	9.11
1451	NYSE	OEC	Wed, Apr 29, 2020	9.25	9.70	9.11	9.37
1450	NYSE	OEC	Tue, Apr 28, 2020	8.70	8.99	8.46	8.80
1449	NYSE	OEC	Mon, Apr 27, 2020	7.75	8.47	7.69	8.39
1448	NYSE	OEC	Fri, Apr 24, 2020	7.48	7.87	7.43	7.72
1447	NYSE	OEC	Thu, Apr 23, 2020	7.18	7.65	7.16	7.42
1446	NYSE	OEC	Wed, Apr 22, 2020	7.45	7.58	7.08	7.19
1445	NYSE	OEC	Tue, Apr 21, 2020	7.12	7.42	7.00	7.21
1444	NYSE	OEC	Mon, Apr 20, 2020	7.45	7.63	7.12	7.44
1443	NYSE	OEC	Fri, Apr 17, 2020	7.49	7.80	7.37	7.57
1442	NYSE	OEC	Thu, Apr 16, 2020	7.60	7.73	6.87	7.24
1441	NYSE	OEC	Wed, Apr 15, 2020	7.90	7.93	7.49	7.64
1440	NYSE	OEC	Tue, Apr 14, 2020	8.85	8.87	8.15	8.32
1439	NYSE	OEC	Mon, Apr 13, 2020	8.95	9.04	8.45	8.81
1438	NYSE	OEC	Thu, Apr 9, 2020	7.96	9.16	7.94	8.81
1437	NYSE	OEC	Wed, Apr 8, 2020	7.00	7.77	6.92	7.69
1436	NYSE	OEC	Tue, Apr 7, 2020	7.28	7.28	6.85	7.00
1435	NYSE	OEC	Mon, Apr 6, 2020	6.67	7.07	6.67	6.75
1434	NYSE	OEC	Fri, Apr 3, 2020	6.58	6.77	6.18	6.35
1433	NYSE	OEC	Thu, Apr 2, 2020	6.37	6.92	6.35	6.63
1432	NYSE	OEC	Wed, Apr 1, 2020	7.25	7.25	6.35	6.39
1431	NYSE	OEC	Tue, Mar 31, 2020	7.55	7.76	7.24	7.46
1430	NYSE	OEC	Mon, Mar 30, 2020	7.50	7.92	7.25	7.57
1429	NYSE	OEC	Fri, Mar 27, 2020	7.86	7.86	7.29	7.45
1428	NYSE	OEC	Thu, Mar 26, 2020	7.58	8.36	7.51	8.25
1427	NYSE	OEC	Wed, Mar 25, 2020	7.21	7.70	6.68	7.46
1426	NYSE	OEC	Tue, Mar 24, 2020	6.98	7.41	6.91	7.28
1425	NYSE	OEC	Mon, Mar 23, 2020	7.18	7.28	5.93	6.73
1424	NYSE	OEC	Fri, Mar 20, 2020	7.74	7.88	7.04	7.49
1423	NYSE	OEC	Thu, Mar 19, 2020	6.85	7.99	6.75	7.64
1422	NYSE	OEC	Wed, Mar 18, 2020	7.60	8.21	5.93	6.86
1421	NYSE	OEC	Tue, Mar 17, 2020	8.80	9.13	7.75	8.12
1420	NYSE	OEC	Mon, Mar 16, 2020	9.60	9.63	8.54	8.68
1419	NYSE	OEC	Fri, Mar 13, 2020	10.58	11.09	9.80	11.02
1418	NYSE	OEC	Thu, Mar 12, 2020	9.77	10.62	9.62	9.80
1417	NYSE	OEC	Wed, Mar 11, 2020	11.03	11.19	10.47	10.72
1416	NYSE	OEC	Tue, Mar 10, 2020	11.46	11.97	10.72	11.23
1415	NYSE	OEC	Mon, Mar 9, 2020	12.62	12.62	11.09	11.18
1414	NYSE	OEC	Fri, Mar 6, 2020	13.37	14.01	13.33	13.87
1413	NYSE	OEC	Thu, Mar 5, 2020	14.04	14.31	13.69	13.95
1412	NYSE	OEC	Wed, Mar 4, 2020	14.09	14.10	13.79	13.95
1411	NYSE	OEC	Tue, Mar 3, 2020	14.73	15.03	13.72	13.85
1410	NYSE	OEC	Mon, Mar 2, 2020	14.32	14.42	13.76	14.39
1409	NYSE	OEC	Fri, Feb 28, 2020	13.68	14.36	13.24	14.21
1408	NYSE	OEC	Thu, Feb 27, 2020	14.88	14.88	14.12	14.22
1407	NYSE	OEC	Wed, Feb 26, 2020	15.76	15.95	15.04	15.06
1406	NYSE	OEC	Tue, Feb 25, 2020	17.11	17.11	15.06	15.56
1405	NYSE	OEC	Mon, Feb 24, 2020	16.87	17.10	16.60	17.01
1404	NYSE	OEC	Fri, Feb 21, 2020	17.13	18.15	16.63	17.64
1403	NYSE	OEC	Thu, Feb 20, 2020	16.45	17.16	16.45	17.05
1402	NYSE	OEC	Wed, Feb 19, 2020	16.27	16.59	16.25	16.50
1401	NYSE	OEC	Tue, Feb 18, 2020	16.02	16.35	15.98	16.20
1400	NYSE	OEC	Fri, Feb 14, 2020	16.01	16.26	16.00	16.14
1399	NYSE	OEC	Thu, Feb 13, 2020	16.33	16.33	15.97	16.11
1398	NYSE	OEC	Wed, Feb 12, 2020	16.33	16.56	16.03	16.36
1397	NYSE	OEC	Tue, Feb 11, 2020	15.86	16.48	15.86	16.10
1396	NYSE	OEC	Mon, Feb 10, 2020	15.56	15.84	15.51	15.69
1395	NYSE	OEC	Fri, Feb 7, 2020	16.28	16.32	15.39	15.53
1394	NYSE	OEC	Thu, Feb 6, 2020	16.73	16.73	16.28	16.36
1393	NYSE	OEC	Wed, Feb 5, 2020	16.60	16.79	16.25	16.59
1392	NYSE	OEC	Tue, Feb 4, 2020	15.90	16.59	15.86	16.40
1391	NYSE	OEC	Mon, Feb 3, 2020	15.78	15.96	15.52	15.59
1390	NYSE	OEC	Fri, Jan 31, 2020	16.27	16.40	15.59	15.70
1389	NYSE	OEC	Thu, Jan 30, 2020	16.32	16.57	16.18	16.56
1388	NYSE	OEC	Wed, Jan 29, 2020	16.70	16.94	16.53	16.59
1387	NYSE	OEC	Tue, Jan 28, 2020	16.59	16.86	16.58	16.72
1386	NYSE	OEC	Mon, Jan 27, 2020	16.50	16.66	16.35	16.46
1385	NYSE	OEC	Fri, Jan 24, 2020	17.40	17.40	16.91	17.00
1384	NYSE	OEC	Thu, Jan 23, 2020	17.10	17.57	16.70	17.39
1383	NYSE	OEC	Wed, Jan 22, 2020	17.87	17.87	17.16	17.26
1382	NYSE	OEC	Tue, Jan 21, 2020	18.02	18.11	17.71	17.76
1381	NYSE	OEC	Fri, Jan 17, 2020	19.23	19.39	18.08	18.16
1380	NYSE	OEC	Thu, Jan 16, 2020	19.51	19.71	18.94	19.04
1379	NYSE	OEC	Wed, Jan 15, 2020	18.71	19.39	18.65	19.30
1378	NYSE	OEC	Tue, Jan 14, 2020	18.94	19.21	18.70	18.79
1377	NYSE	OEC	Mon, Jan 13, 2020	18.88	19.34	18.68	19.00
1376	NYSE	OEC	Fri, Jan 10, 2020	18.90	19.02	18.70	18.90
1375	NYSE	OEC	Thu, Jan 9, 2020	19.05	19.05	18.61	18.80
1374	NYSE	OEC	Wed, Jan 8, 2020	18.81	18.93	18.50	18.91
1373	NYSE	OEC	Tue, Jan 7, 2020	18.42	19.07	18.38	18.90
1372	NYSE	OEC	Mon, Jan 6, 2020	18.74	18.86	18.52	18.60
1371	NYSE	OEC	Fri, Jan 3, 2020	18.98	19.04	18.58	18.93
1370	NYSE	OEC	Thu, Jan 2, 2020	19.40	19.50	18.79	19.19
1369	NYSE	OEC	Tue, Dec 31, 2019	19.02	19.40	18.93	19.30
1368	NYSE	OEC	Mon, Dec 30, 2019	19.39	19.53	19.06	19.09
1367	NYSE	OEC	Fri, Dec 27, 2019	19.75	19.75	19.29	19.36
1366	NYSE	OEC	Thu, Dec 26, 2019	19.57	19.84	19.41	19.66
1365	NYSE	OEC	Tue, Dec 24, 2019	19.71	19.81	19.51	19.58
1364	NYSE	OEC	Mon, Dec 23, 2019	19.86	19.86	19.48	19.69
1363	NYSE	OEC	Fri, Dec 20, 2019	20.24	20.40	19.67	19.71
1362	NYSE	OEC	Thu, Dec 19, 2019	20.04	20.29	19.94	20.16
1361	NYSE	OEC	Wed, Dec 18, 2019	19.96	20.10	19.62	19.93
1360	NYSE	OEC	Tue, Dec 17, 2019	20.29	20.29	19.72	19.93
1359	NYSE	OEC	Mon, Dec 16, 2019	20.31	20.78	20.31	20.24
1358	NYSE	OEC	Fri, Dec 13, 2019	20.20	20.60	19.87	20.04
1357	NYSE	OEC	Thu, Dec 12, 2019	19.20	20.45	19.12	20.34
1356	NYSE	OEC	Wed, Dec 11, 2019	19.03	19.34	18.88	19.32
1355	NYSE	OEC	Tue, Dec 10, 2019	18.72	19.00	18.41	18.94
1354	NYSE	OEC	Mon, Dec 9, 2019	18.42	18.93	18.39	18.80
1353	NYSE	OEC	Fri, Dec 6, 2019	18.57	18.81	18.46	18.50
1352	NYSE	OEC	Thu, Dec 5, 2019	18.22	18.36	18.05	18.19
1351	NYSE	OEC	Wed, Dec 4, 2019	18.00	18.24	17.97	18.10
1350	NYSE	OEC	Tue, Dec 3, 2019	18.01	18.07	17.81	17.85
1349	NYSE	OEC	Mon, Dec 2, 2019	18.27	18.69	18.14	18.29
1348	NYSE	OEC	Fri, Nov 29, 2019	18.09	18.57	18.07	18.18
1347	NYSE	OEC	Wed, Nov 27, 2019	18.64	18.64	18.26	18.28
1346	NYSE	OEC	Tue, Nov 26, 2019	18.35	18.77	17.99	18.42
1345	NYSE	OEC	Mon, Nov 25, 2019	18.09	18.60	18.09	18.46
1344	NYSE	OEC	Fri, Nov 22, 2019	17.92	18.33	17.92	18.11
1343	NYSE	OEC	Thu, Nov 21, 2019	18.04	18.21	17.81	17.94
1342	NYSE	OEC	Wed, Nov 20, 2019	18.12	18.44	17.78	17.93
1341	NYSE	OEC	Tue, Nov 19, 2019	18.69	18.72	18.22	18.28
1340	NYSE	OEC	Mon, Nov 18, 2019	18.64	18.83	18.43	18.54
1339	NYSE	OEC	Fri, Nov 15, 2019	18.98	19.20	18.73	18.79
1338	NYSE	OEC	Thu, Nov 14, 2019	19.21	19.48	18.85	18.87
1337	NYSE	OEC	Wed, Nov 13, 2019	19.23	19.45	18.97	19.37
1336	NYSE	OEC	Tue, Nov 12, 2019	19.53	19.68	19.30	19.42
1335	NYSE	OEC	Mon, Nov 11, 2019	19.34	19.61	19.27	19.43
1334	NYSE	OEC	Fri, Nov 8, 2019	19.44	19.74	19.22	19.57
1333	NYSE	OEC	Thu, Nov 7, 2019	19.84	19.95	19.40	19.51
1332	NYSE	OEC	Wed, Nov 6, 2019	19.38	19.58	19.01	19.55
1331	NYSE	OEC	Tue, Nov 5, 2019	18.87	19.51	18.84	19.49
1330	NYSE	OEC	Mon, Nov 4, 2019	18.59	18.97	18.32	18.71
1329	NYSE	OEC	Fri, Nov 1, 2019	17.98	19.07	17.75	18.30
1328	NYSE	OEC	Thu, Oct 31, 2019	16.79	16.79	16.21	16.56
1327	NYSE	OEC	Wed, Oct 30, 2019	16.92	17.00	16.46	16.81
1326	NYSE	OEC	Tue, Oct 29, 2019	16.79	17.18	16.78	16.97
1325	NYSE	OEC	Mon, Oct 28, 2019	16.99	17.31	16.88	16.98
1324	NYSE	OEC	Fri, Oct 25, 2019	16.45	16.89	16.42	16.86
1323	NYSE	OEC	Thu, Oct 24, 2019	16.68	16.76	16.28	16.50
1322	NYSE	OEC	Wed, Oct 23, 2019	16.65	16.72	16.35	16.55
1321	NYSE	OEC	Tue, Oct 22, 2019	16.53	16.77	16.04	16.57
1320	NYSE	OEC	Mon, Oct 21, 2019	16.66	16.97	16.46	16.55
1319	NYSE	OEC	Fri, Oct 18, 2019	16.35	16.62	16.34	16.40
1318	NYSE	OEC	Thu, Oct 17, 2019	16.18	16.45	16.14	16.42
1317	NYSE	OEC	Wed, Oct 16, 2019	16.20	16.53	16.02	16.13
1316	NYSE	OEC	Tue, Oct 15, 2019	16.03	16.25	15.84	16.12
1315	NYSE	OEC	Mon, Oct 14, 2019	16.29	16.29	15.82	15.95
1314	NYSE	OEC	Fri, Oct 11, 2019	16.02	16.58	16.02	16.43
1313	NYSE	OEC	Thu, Oct 10, 2019	15.94	16.33	15.62	15.77
1312	NYSE	OEC	Wed, Oct 9, 2019	16.01	16.22	15.91	16.13
1311	NYSE	OEC	Tue, Oct 8, 2019	15.86	16.22	15.81	15.88
1310	NYSE	OEC	Mon, Oct 7, 2019	16.09	16.42	15.90	16.06
1309	NYSE	OEC	Fri, Oct 4, 2019	16.24	16.44	16.07	16.23
1308	NYSE	OEC	Thu, Oct 3, 2019	16.17	16.21	15.69	16.19
1307	NYSE	OEC	Wed, Oct 2, 2019	15.64	16.32	15.41	16.30
1306	NYSE	OEC	Tue, Oct 1, 2019	16.83	17.13	15.83	15.89
1305	NYSE	OEC	Mon, Sep 30, 2019	16.72	16.92	16.62	16.71
1304	NYSE	OEC	Fri, Sep 27, 2019	16.49	16.81	16.42	16.68
1303	NYSE	OEC	Thu, Sep 26, 2019	16.30	16.51	15.94	16.44
1302	NYSE	OEC	Wed, Sep 25, 2019	15.64	16.38	15.64	16.32
1301	NYSE	OEC	Tue, Sep 24, 2019	16.65	16.67	15.62	15.78
1300	NYSE	OEC	Mon, Sep 23, 2019	16.32	16.73	16.18	16.61
1299	NYSE	OEC	Fri, Sep 20, 2019	16.71	16.85	16.38	16.59
1298	NYSE	OEC	Thu, Sep 19, 2019	16.19	16.96	16.19	16.73
1297	NYSE	OEC	Wed, Sep 18, 2019	16.38	16.54	16.18	16.31
1296	NYSE	OEC	Tue, Sep 17, 2019	16.78	16.87	16.15	16.39
1295	NYSE	OEC	Mon, Sep 16, 2019	17.11	17.38	16.74	16.89
1294	NYSE	OEC	Fri, Sep 13, 2019	17.05	17.42	16.92	17.11
1293	NYSE	OEC	Thu, Sep 12, 2019	16.89	16.99	16.35	16.90
1292	NYSE	OEC	Wed, Sep 11, 2019	16.35	16.97	15.88	16.95
1291	NYSE	OEC	Tue, Sep 10, 2019	15.55	16.17	15.39	16.16
1290	NYSE	OEC	Mon, Sep 9, 2019	14.63	15.57	14.63	15.49
1289	NYSE	OEC	Fri, Sep 6, 2019	14.46	14.68	14.36	14.55
1288	NYSE	OEC	Thu, Sep 5, 2019	14.28	14.73	14.28	14.50
1287	NYSE	OEC	Wed, Sep 4, 2019	13.89	14.19	13.77	13.99
1286	NYSE	OEC	Tue, Sep 3, 2019	13.76	13.76	13.41	13.67
1285	NYSE	OEC	Fri, Aug 30, 2019	13.93	14.11	13.85	13.91
1284	NYSE	OEC	Thu, Aug 29, 2019	13.58	13.90	13.54	13.73
1283	NYSE	OEC	Wed, Aug 28, 2019	13.04	13.55	13.01	13.41
1282	NYSE	OEC	Tue, Aug 27, 2019	13.03	13.11	12.93	13.10
1281	NYSE	OEC	Mon, Aug 26, 2019	13.00	13.00	12.79	12.85
1280	NYSE	OEC	Fri, Aug 23, 2019	13.15	13.32	12.67	12.81
1279	NYSE	OEC	Thu, Aug 22, 2019	12.98	13.37	12.98	13.28
1278	NYSE	OEC	Wed, Aug 21, 2019	13.37	13.62	13.02	13.16
1277	NYSE	OEC	Tue, Aug 20, 2019	13.08	13.38	12.98	13.23
1276	NYSE	OEC	Mon, Aug 19, 2019	13.25	13.36	12.82	13.12
1275	NYSE	OEC	Fri, Aug 16, 2019	12.65	12.98	12.65	12.79
1274	NYSE	OEC	Thu, Aug 15, 2019	12.74	13.05	12.53	12.55
1273	NYSE	OEC	Wed, Aug 14, 2019	12.42	12.88	12.10	12.62
1272	NYSE	OEC	Tue, Aug 13, 2019	12.23	13.02	12.12	12.71
1271	NYSE	OEC	Mon, Aug 12, 2019	12.82	12.82	12.23	12.35
1270	NYSE	OEC	Fri, Aug 9, 2019	13.61	13.61	12.81	12.91
1269	NYSE	OEC	Thu, Aug 8, 2019	13.52	13.95	13.52	13.71
1268	NYSE	OEC	Wed, Aug 7, 2019	13.54	13.58	13.02	13.38
1267	NYSE	OEC	Tue, Aug 6, 2019	14.42	14.42	13.37	13.74
1266	NYSE	OEC	Mon, Aug 5, 2019	14.49	14.80	13.86	13.97
1265	NYSE	OEC	Fri, Aug 2, 2019	17.75	18.27	15.18	15.42
1264	NYSE	OEC	Thu, Aug 1, 2019	19.37	19.57	17.99	18.16
1263	NYSE	OEC	Wed, Jul 31, 2019	20.08	20.23	19.35	19.48
1262	NYSE	OEC	Tue, Jul 30, 2019	19.30	20.01	19.04	20.00
1261	NYSE	OEC	Mon, Jul 29, 2019	20.06	20.09	19.36	19.56
1260	NYSE	OEC	Fri, Jul 26, 2019	19.64	20.18	19.55	20.15
1259	NYSE	OEC	Thu, Jul 25, 2019	20.05	20.06	19.58	19.63
1258	NYSE	OEC	Wed, Jul 24, 2019	19.46	20.10	19.36	20.06
1257	NYSE	OEC	Tue, Jul 23, 2019	18.53	19.54	18.53	19.52
1256	NYSE	OEC	Mon, Jul 22, 2019	18.35	18.49	18.19	18.40
1255	NYSE	OEC	Fri, Jul 19, 2019	18.27	18.53	18.22	18.33
1254	NYSE	OEC	Thu, Jul 18, 2019	18.50	18.76	18.17	18.27
1253	NYSE	OEC	Wed, Jul 17, 2019	18.69	18.87	18.39	18.60
1252	NYSE	OEC	Tue, Jul 16, 2019	18.21	19.16	18.21	18.70
1251	NYSE	OEC	Mon, Jul 15, 2019	18.89	18.96	18.21	18.29
1250	NYSE	OEC	Fri, Jul 12, 2019	18.64	18.95	18.47	18.86
1249	NYSE	OEC	Thu, Jul 11, 2019	19.34	19.41	18.49	18.70
1248	NYSE	OEC	Wed, Jul 10, 2019	20.00	20.11	19.31	19.35
1247	NYSE	OEC	Tue, Jul 9, 2019	19.92	19.92	19.57	19.88
1246	NYSE	OEC	Mon, Jul 8, 2019	20.32	20.39	19.98	20.01
1245	NYSE	OEC	Fri, Jul 5, 2019	20.45	20.66	20.27	20.46
1244	NYSE	OEC	Wed, Jul 3, 2019	20.84	20.95	20.58	20.63
1243	NYSE	OEC	Tue, Jul 2, 2019	21.28	21.31	20.55	20.85
1242	NYSE	OEC	Mon, Jul 1, 2019	21.56	21.87	21.09	21.27
1241	NYSE	OEC	Fri, Jun 28, 2019	21.22	21.66	21.00	21.41
1240	NYSE	OEC	Thu, Jun 27, 2019	20.57	21.19	20.49	21.10
1239	NYSE	OEC	Wed, Jun 26, 2019	20.12	20.59	20.08	20.53
1238	NYSE	OEC	Tue, Jun 25, 2019	20.01	20.12	19.84	20.00
1237	NYSE	OEC	Mon, Jun 24, 2019	19.47	20.40	19.46	20.04
1236	NYSE	OEC	Fri, Jun 21, 2019	19.35	19.61	19.23	19.55
1235	NYSE	OEC	Thu, Jun 20, 2019	19.41	19.62	19.07	19.50
1234	NYSE	OEC	Wed, Jun 19, 2019	19.59	19.59	19.14	19.17
1233	NYSE	OEC	Tue, Jun 18, 2019	19.44	19.95	19.44	19.52
1232	NYSE	OEC	Mon, Jun 17, 2019	19.69	19.82	19.25	19.28
1231	NYSE	OEC	Fri, Jun 14, 2019	20.38	20.45	19.55	19.74
1230	NYSE	OEC	Thu, Jun 13, 2019	20.79	21.05	20.36	20.39
1229	NYSE	OEC	Wed, Jun 12, 2019	20.59	20.85	20.50	20.72
1228	NYSE	OEC	Tue, Jun 11, 2019	20.77	21.12	20.35	20.67
1227	NYSE	OEC	Mon, Jun 10, 2019	20.31	21.16	20.03	20.68
1226	NYSE	OEC	Fri, Jun 7, 2019	19.72	20.24	19.55	20.10
1225	NYSE	OEC	Thu, Jun 6, 2019	19.14	19.70	19.00	19.62
1224	NYSE	OEC	Wed, Jun 5, 2019	19.11	19.23	18.69	19.20
1223	NYSE	OEC	Tue, Jun 4, 2019	18.57	19.21	18.57	19.08
1222	NYSE	OEC	Mon, Jun 3, 2019	17.52	18.36	17.52	18.31
1221	NYSE	OEC	Fri, May 31, 2019	17.92	17.93	17.58	17.58
1220	NYSE	OEC	Thu, May 30, 2019	18.17	18.58	18.06	18.13
1219	NYSE	OEC	Wed, May 29, 2019	17.97	18.35	17.97	18.20
1218	NYSE	OEC	Tue, May 28, 2019	17.83	18.38	17.83	18.20
1217	NYSE	OEC	Fri, May 24, 2019	18.13	18.25	17.60	17.87
1216	NYSE	OEC	Thu, May 23, 2019	18.14	18.36	17.88	17.97
1215	NYSE	OEC	Wed, May 22, 2019	18.80	18.89	18.18	18.38
1214	NYSE	OEC	Tue, May 21, 2019	18.71	19.08	18.71	18.87
1213	NYSE	OEC	Mon, May 20, 2019	18.60	18.87	18.53	18.59
1212	NYSE	OEC	Fri, May 17, 2019	19.10	19.19	18.79	18.81
1211	NYSE	OEC	Thu, May 16, 2019	19.17	19.27	18.97	19.18
1210	NYSE	OEC	Wed, May 15, 2019	19.15	19.30	19.01	19.13
1209	NYSE	OEC	Tue, May 14, 2019	19.21	19.44	19.10	19.31
1208	NYSE	OEC	Mon, May 13, 2019	19.56	19.69	18.98	19.09
1207	NYSE	OEC	Fri, May 10, 2019	19.85	20.09	19.70	20.05
1206	NYSE	OEC	Thu, May 9, 2019	20.02	20.21	19.81	19.98
1205	NYSE	OEC	Wed, May 8, 2019	20.26	20.60	20.07	20.28
1204	NYSE	OEC	Tue, May 7, 2019	20.69	20.80	20.12	20.38
1203	NYSE	OEC	Mon, May 6, 2019	20.30	21.29	20.20	20.89
1202	NYSE	OEC	Fri, May 3, 2019	18.62	21.40	18.60	20.78
1201	NYSE	OEC	Thu, May 2, 2019	19.70	19.90	19.13	19.60
1200	NYSE	OEC	Wed, May 1, 2019	20.24	20.49	19.80	19.80
1199	NYSE	OEC	Tue, Apr 30, 2019	20.54	20.65	20.01	20.27
1198	NYSE	OEC	Mon, Apr 29, 2019	20.63	20.66	20.35	20.56
1197	NYSE	OEC	Fri, Apr 26, 2019	20.12	20.60	19.97	20.59
1196	NYSE	OEC	Thu, Apr 25, 2019	20.65	20.65	19.90	20.11
1195	NYSE	OEC	Wed, Apr 24, 2019	21.07	21.15	20.38	20.67
1194	NYSE	OEC	Tue, Apr 23, 2019	21.01	21.54	20.83	21.03
1193	NYSE	OEC	Mon, Apr 22, 2019	21.40	21.59	21.06	21.11
1192	NYSE	OEC	Thu, Apr 18, 2019	21.15	21.71	21.15	21.54
1191	NYSE	OEC	Wed, Apr 17, 2019	20.84	21.45	20.84	21.16
1190	NYSE	OEC	Tue, Apr 16, 2019	20.64	20.95	20.54	20.76
1189	NYSE	OEC	Mon, Apr 15, 2019	20.44	20.85	20.24	20.71
1188	NYSE	OEC	Fri, Apr 12, 2019	20.40	20.50	20.15	20.35
1187	NYSE	OEC	Thu, Apr 11, 2019	19.63	20.34	19.63	20.17
1186	NYSE	OEC	Wed, Apr 10, 2019	19.58	19.85	19.48	19.63
1185	NYSE	OEC	Tue, Apr 9, 2019	19.70	19.78	19.26	19.53
1184	NYSE	OEC	Mon, Apr 8, 2019	19.64	19.95	19.39	19.84
1183	NYSE	OEC	Fri, Apr 5, 2019	19.65	19.77	19.35	19.59
1182	NYSE	OEC	Thu, Apr 4, 2019	19.61	19.73	19.49	19.54
1181	NYSE	OEC	Wed, Apr 3, 2019	19.76	19.77	19.49	19.58
1180	NYSE	OEC	Tue, Apr 2, 2019	19.72	19.86	19.50	19.52
1179	NYSE	OEC	Mon, Apr 1, 2019	19.09	19.83	19.09	19.72
1178	NYSE	OEC	Fri, Mar 29, 2019	18.80	19.42	18.73	18.99
1177	NYSE	OEC	Thu, Mar 28, 2019	18.53	19.04	18.49	18.73
1176	NYSE	OEC	Wed, Mar 27, 2019	18.52	18.69	18.09	18.53
1175	NYSE	OEC	Tue, Mar 26, 2019	18.78	18.80	18.28	18.48
1174	NYSE	OEC	Mon, Mar 25, 2019	18.58	18.75	18.24	18.50
1173	NYSE	OEC	Fri, Mar 22, 2019	19.85	19.85	18.72	18.75
1172	NYSE	OEC	Thu, Mar 21, 2019	19.82	20.02	19.76	19.95
1171	NYSE	OEC	Wed, Mar 20, 2019	19.90	20.00	19.42	19.71
1170	NYSE	OEC	Tue, Mar 19, 2019	20.45	20.54	19.76	19.94
1169	NYSE	OEC	Mon, Mar 18, 2019	20.38	21.07	20.24	20.32
1168	NYSE	OEC	Fri, Mar 15, 2019	20.12	20.38	19.50	20.38
1167	NYSE	OEC	Thu, Mar 14, 2019	20.36	20.59	19.95	20.11
1166	NYSE	OEC	Wed, Mar 13, 2019	20.95	21.08	20.37	20.49
1165	NYSE	OEC	Tue, Mar 12, 2019	20.78	21.11	20.63	20.90
1164	NYSE	OEC	Mon, Mar 11, 2019	21.49	21.64	20.51	20.92
1163	NYSE	OEC	Fri, Mar 8, 2019	24.00	24.00	21.16	21.80
1162	NYSE	OEC	Thu, Mar 7, 2019	27.00	27.00	26.29	26.34
1161	NYSE	OEC	Wed, Mar 6, 2019	27.48	27.52	26.99	27.01
1160	NYSE	OEC	Tue, Mar 5, 2019	27.65	27.67	27.25	27.35
1159	NYSE	OEC	Mon, Mar 4, 2019	28.02	28.29	27.40	27.79
1158	NYSE	OEC	Fri, Mar 1, 2019	28.14	28.22	27.83	27.96
1157	NYSE	OEC	Thu, Feb 28, 2019	27.77	27.95	27.31	27.87
1156	NYSE	OEC	Wed, Feb 27, 2019	28.15	28.23	27.76	27.83
1155	NYSE	OEC	Tue, Feb 26, 2019	28.37	28.49	27.91	28.21
1154	NYSE	OEC	Mon, Feb 25, 2019	28.39	28.51	28.07	28.50
1153	NYSE	OEC	Fri, Feb 22, 2019	28.05	28.34	27.93	28.14
1152	NYSE	OEC	Thu, Feb 21, 2019	28.14	28.39	27.69	27.85
1151	NYSE	OEC	Wed, Feb 20, 2019	27.69	28.06	27.59	27.97
1150	NYSE	OEC	Tue, Feb 19, 2019	27.21	27.59	27.00	27.44
1149	NYSE	OEC	Fri, Feb 15, 2019	27.42	27.61	27.15	27.30
1148	NYSE	OEC	Thu, Feb 14, 2019	26.98	27.40	26.95	27.10
1147	NYSE	OEC	Wed, Feb 13, 2019	27.50	27.61	26.98	27.07
1146	NYSE	OEC	Tue, Feb 12, 2019	26.80	27.35	26.80	27.31
1145	NYSE	OEC	Mon, Feb 11, 2019	26.05	26.61	26.04	26.60
1144	NYSE	OEC	Fri, Feb 8, 2019	25.24	26.07	25.13	26.04
1143	NYSE	OEC	Thu, Feb 7, 2019	26.05	26.07	25.32	25.39
1142	NYSE	OEC	Wed, Feb 6, 2019	26.14	26.32	25.79	25.82
1141	NYSE	OEC	Tue, Feb 5, 2019	27.11	27.18	26.18	26.23
1140	NYSE	OEC	Mon, Feb 4, 2019	27.50	27.50	27.08	27.18
1139	NYSE	OEC	Fri, Feb 1, 2019	27.43	27.90	27.31	27.51
1138	NYSE	OEC	Thu, Jan 31, 2019	27.42	27.77	27.37	27.59
1137	NYSE	OEC	Wed, Jan 30, 2019	27.65	27.86	27.31	27.62
1136	NYSE	OEC	Tue, Jan 29, 2019	27.25	27.47	26.96	27.32
1135	NYSE	OEC	Mon, Jan 28, 2019	26.74	27.45	26.70	27.25
1134	NYSE	OEC	Fri, Jan 25, 2019	26.28	27.27	26.25	27.05
1133	NYSE	OEC	Thu, Jan 24, 2019	25.82	26.15	25.77	25.99
1132	NYSE	OEC	Wed, Jan 23, 2019	27.06	27.06	25.57	25.75
1131	NYSE	OEC	Tue, Jan 22, 2019	27.55	27.70	26.75	26.93
1130	NYSE	OEC	Fri, Jan 18, 2019	27.59	28.13	27.50	27.54
1129	NYSE	OEC	Thu, Jan 17, 2019	26.95	27.56	26.95	27.47
1128	NYSE	OEC	Wed, Jan 16, 2019	26.75	27.25	26.75	27.00
1127	NYSE	OEC	Tue, Jan 15, 2019	26.89	27.18	26.54	26.69
1126	NYSE	OEC	Mon, Jan 14, 2019	26.89	27.18	26.53	26.96
1125	NYSE	OEC	Fri, Jan 11, 2019	26.98	27.40	26.78	27.00
1124	NYSE	OEC	Thu, Jan 10, 2019	26.62	27.32	26.23	27.19
1123	NYSE	OEC	Wed, Jan 9, 2019	26.97	27.36	26.72	26.82
1122	NYSE	OEC	Tue, Jan 8, 2019	26.67	26.97	26.34	26.68
1121	NYSE	OEC	Mon, Jan 7, 2019	25.91	26.71	25.73	26.41
1120	NYSE	OEC	Fri, Jan 4, 2019	25.40	26.05	25.40	25.78
1119	NYSE	OEC	Thu, Jan 3, 2019	25.33	25.47	24.73	25.01
1118	NYSE	OEC	Wed, Jan 2, 2019	24.90	25.75	24.70	25.52
1117	NYSE	OEC	Mon, Dec 31, 2018	24.76	25.29	24.65	25.28
1116	NYSE	OEC	Fri, Dec 28, 2018	24.65	25.09	24.18	24.71
1115	NYSE	OEC	Thu, Dec 27, 2018	23.79	24.67	23.72	24.67
1114	NYSE	OEC	Wed, Dec 26, 2018	23.42	24.31	23.32	24.27
1113	NYSE	OEC	Mon, Dec 24, 2018	23.35	23.71	23.12	23.41
1112	NYSE	OEC	Fri, Dec 21, 2018	24.09	24.68	23.47	23.60
1111	NYSE	OEC	Thu, Dec 20, 2018	24.10	24.38	23.45	23.90
1110	NYSE	OEC	Wed, Dec 19, 2018	24.48	24.90	24.00	24.15
1109	NYSE	OEC	Tue, Dec 18, 2018	24.44	24.60	24.15	24.44
1108	NYSE	OEC	Mon, Dec 17, 2018	24.22	24.64	23.66	24.22
1107	NYSE	OEC	Fri, Dec 14, 2018	24.60	24.73	24.04	24.20
1106	NYSE	OEC	Thu, Dec 13, 2018	25.51	25.51	24.58	24.78
1105	NYSE	OEC	Wed, Dec 12, 2018	25.61	25.93	25.29	25.36
1104	NYSE	OEC	Tue, Dec 11, 2018	25.86	26.21	25.05	25.29
1103	NYSE	OEC	Mon, Dec 10, 2018	25.22	25.71	24.89	25.32
1102	NYSE	OEC	Fri, Dec 7, 2018	26.55	26.77	25.12	25.29
1101	NYSE	OEC	Thu, Dec 6, 2018	25.94	26.51	25.43	26.50
1100	NYSE	OEC	Tue, Dec 4, 2018	27.25	27.42	26.27	26.40
1099	NYSE	OEC	Mon, Dec 3, 2018	26.71	27.38	26.50	27.33
1098	NYSE	OEC	Fri, Nov 30, 2018	25.51	26.17	25.51	26.12
1097	NYSE	OEC	Thu, Nov 29, 2018	25.73	25.94	25.50	25.81
1096	NYSE	OEC	Wed, Nov 28, 2018	25.25	26.07	25.19	25.77
1095	NYSE	OEC	Tue, Nov 27, 2018	25.34	25.49	25.00	25.27
1094	NYSE	OEC	Mon, Nov 26, 2018	25.25	25.91	25.25	25.51
1093	NYSE	OEC	Fri, Nov 23, 2018	25.05	25.44	25.00	25.04
1092	NYSE	OEC	Wed, Nov 21, 2018	24.67	25.61	24.67	25.34
1091	NYSE	OEC	Tue, Nov 20, 2018	23.84	25.27	23.55	24.52
1090	NYSE	OEC	Mon, Nov 19, 2018	23.73	24.09	23.32	23.81
1089	NYSE	OEC	Fri, Nov 16, 2018	23.91	24.09	23.59	23.86
1088	NYSE	OEC	Thu, Nov 15, 2018	23.82	24.31	23.78	23.94
1087	NYSE	OEC	Wed, Nov 14, 2018	24.00	24.11	23.72	23.81
1086	NYSE	OEC	Tue, Nov 13, 2018	24.00	24.31	23.68	23.75
1085	NYSE	OEC	Mon, Nov 12, 2018	24.70	24.76	23.84	23.94
1084	NYSE	OEC	Fri, Nov 9, 2018	25.71	25.85	24.34	24.68
1083	NYSE	OEC	Thu, Nov 8, 2018	26.40	26.73	25.88	26.00
1082	NYSE	OEC	Wed, Nov 7, 2018	26.58	26.90	26.13	26.50
1081	NYSE	OEC	Tue, Nov 6, 2018	26.80	26.94	25.69	26.35
1080	NYSE	OEC	Mon, Nov 5, 2018	27.89	27.89	26.82	27.08
1079	NYSE	OEC	Fri, Nov 2, 2018	27.14	28.46	26.53	27.92
1078	NYSE	OEC	Thu, Nov 1, 2018	25.80	27.08	25.66	26.91
1077	NYSE	OEC	Wed, Oct 31, 2018	25.46	26.05	25.46	25.81
1076	NYSE	OEC	Tue, Oct 30, 2018	24.25	25.35	24.25	25.23
1075	NYSE	OEC	Mon, Oct 29, 2018	24.38	25.10	23.98	24.30
1074	NYSE	OEC	Fri, Oct 26, 2018	23.60	24.31	23.30	23.88
1073	NYSE	OEC	Thu, Oct 25, 2018	24.09	24.10	23.77	23.98
1072	NYSE	OEC	Wed, Oct 24, 2018	25.38	25.62	23.82	23.85
1071	NYSE	OEC	Tue, Oct 23, 2018	25.07	25.62	24.32	25.40
1070	NYSE	OEC	Mon, Oct 22, 2018	26.05	26.39	25.28	25.53
1069	NYSE	OEC	Fri, Oct 19, 2018	26.87	27.01	25.63	26.12
1068	NYSE	OEC	Thu, Oct 18, 2018	28.04	28.08	26.77	26.90
1067	NYSE	OEC	Wed, Oct 17, 2018	28.21	28.41	27.94	28.23
1066	NYSE	OEC	Tue, Oct 16, 2018	27.91	28.57	27.51	28.32
1065	NYSE	OEC	Mon, Oct 15, 2018	27.55	27.96	27.43	27.75
1064	NYSE	OEC	Fri, Oct 12, 2018	27.16	27.90	27.16	27.70
1063	NYSE	OEC	Thu, Oct 11, 2018	26.38	27.28	26.30	26.91
1062	NYSE	OEC	Wed, Oct 10, 2018	29.13	29.13	25.69	26.41
1061	NYSE	OEC	Tue, Oct 9, 2018	30.96	31.20	29.21	29.22
1060	NYSE	OEC	Mon, Oct 8, 2018	31.18	31.52	30.90	31.34
1059	NYSE	OEC	Fri, Oct 5, 2018	32.52	32.59	31.12	31.38
1058	NYSE	OEC	Thu, Oct 4, 2018	32.98	33.36	32.15	32.58
1057	NYSE	OEC	Wed, Oct 3, 2018	32.45	33.01	32.14	32.79
1056	NYSE	OEC	Tue, Oct 2, 2018	31.89	32.39	31.62	32.34
1055	NYSE	OEC	Mon, Oct 1, 2018	32.35	32.70	31.94	32.00
1054	NYSE	OEC	Fri, Sep 28, 2018	31.75	32.35	31.30	32.10
1053	NYSE	OEC	Thu, Sep 27, 2018	32.45	32.50	31.70	31.80
1052	NYSE	OEC	Wed, Sep 26, 2018	32.55	32.70	31.60	32.55
1051	NYSE	OEC	Tue, Sep 25, 2018	32.30	33.20	32.10	32.50
1050	NYSE	OEC	Mon, Sep 24, 2018	32.80	32.80	31.95	32.10
1049	NYSE	OEC	Fri, Sep 21, 2018	32.50	33.08	32.31	32.75
1048	NYSE	OEC	Thu, Sep 20, 2018	32.50	32.70	32.25	32.30
1047	NYSE	OEC	Wed, Sep 19, 2018	32.40	33.25	32.30	32.30
1046	NYSE	OEC	Tue, Sep 18, 2018	32.30	32.85	32.05	32.25
1045	NYSE	OEC	Mon, Sep 17, 2018	32.10	32.65	31.96	32.30
1044	NYSE	OEC	Fri, Sep 14, 2018	32.15	32.55	32.15	32.35
1043	NYSE	OEC	Thu, Sep 13, 2018	32.05	32.40	31.70	32.25
1042	NYSE	OEC	Wed, Sep 12, 2018	32.80	32.85	31.90	32.05
1041	NYSE	OEC	Tue, Sep 11, 2018	32.95	33.05	32.40	32.75
1040	NYSE	OEC	Mon, Sep 10, 2018	33.65	33.95	33.00	33.15
1039	NYSE	OEC	Fri, Sep 7, 2018	33.20	33.70	32.81	33.55
1038	NYSE	OEC	Thu, Sep 6, 2018	33.20	33.45	33.00	33.25
1037	NYSE	OEC	Wed, Sep 5, 2018	34.80	34.80	32.80	33.20
1036	NYSE	OEC	Tue, Sep 4, 2018	36.00	36.20	34.75	34.85
1035	NYSE	OEC	Fri, Aug 31, 2018	36.00	36.25	35.90	36.00
1034	NYSE	OEC	Thu, Aug 30, 2018	35.75	36.05	35.55	36.00
1033	NYSE	OEC	Wed, Aug 29, 2018	35.50	35.80	34.79	35.80
1032	NYSE	OEC	Tue, Aug 28, 2018	35.15	35.95	34.95	35.45
1031	NYSE	OEC	Mon, Aug 27, 2018	35.20	35.60	35.00	35.15
1030	NYSE	OEC	Fri, Aug 24, 2018	35.15	35.50	34.75	35.15
1029	NYSE	OEC	Thu, Aug 23, 2018	35.50	35.50	34.70	34.85
1028	NYSE	OEC	Wed, Aug 22, 2018	35.35	35.75	35.01	35.50
1027	NYSE	OEC	Tue, Aug 21, 2018	35.25	35.75	35.10	35.25
1026	NYSE	OEC	Mon, Aug 20, 2018	34.10	35.40	34.10	35.15
1025	NYSE	OEC	Fri, Aug 17, 2018	33.85	34.25	33.55	34.00
1024	NYSE	OEC	Thu, Aug 16, 2018	33.75	34.25	33.45	33.95
1023	NYSE	OEC	Wed, Aug 15, 2018	34.25	34.30	33.10	33.70
1022	NYSE	OEC	Tue, Aug 14, 2018	34.30	34.73	34.10	34.45
1021	NYSE	OEC	Mon, Aug 13, 2018	34.80	35.35	34.03	34.15
1020	NYSE	OEC	Fri, Aug 10, 2018	34.70	34.70	34.05	34.45
1019	NYSE	OEC	Thu, Aug 9, 2018	35.70	35.80	34.75	34.90
1018	NYSE	OEC	Wed, Aug 8, 2018	36.00	36.55	35.55	35.80
1017	NYSE	OEC	Tue, Aug 7, 2018	35.25	36.05	35.08	35.75
1016	NYSE	OEC	Mon, Aug 6, 2018	35.35	35.64	33.75	35.10
1015	NYSE	OEC	Fri, Aug 3, 2018	34.20	36.20	33.40	35.25
1014	NYSE	OEC	Thu, Aug 2, 2018	32.40	32.90	32.15	32.80
1013	NYSE	OEC	Wed, Aug 1, 2018	32.90	33.05	32.55	32.65
1012	NYSE	OEC	Tue, Jul 31, 2018	32.50	33.05	32.50	32.80
1011	NYSE	OEC	Mon, Jul 30, 2018	32.55	32.85	32.30	32.35
1010	NYSE	OEC	Fri, Jul 27, 2018	32.70	32.84	32.27	32.55
1009	NYSE	OEC	Thu, Jul 26, 2018	31.95	33.15	31.95	32.60
1008	NYSE	OEC	Wed, Jul 25, 2018	32.05	32.10	31.58	32.05
1007	NYSE	OEC	Tue, Jul 24, 2018	32.60	32.95	31.95	32.05
1006	NYSE	OEC	Mon, Jul 23, 2018	32.35	32.65	32.05	32.45
1005	NYSE	OEC	Fri, Jul 20, 2018	32.10	32.40	31.95	32.30
1004	NYSE	OEC	Thu, Jul 19, 2018	31.90	32.20	31.70	31.95
1003	NYSE	OEC	Wed, Jul 18, 2018	31.60	31.95	31.38	31.90
1002	NYSE	OEC	Tue, Jul 17, 2018	31.20	31.80	31.16	31.65
1001	NYSE	OEC	Mon, Jul 16, 2018	31.45	31.65	31.00	31.20
1000	NYSE	OEC	Fri, Jul 13, 2018	30.90	32.20	30.65	31.50
999	NYSE	OEC	Thu, Jul 12, 2018	31.55	32.05	31.18	31.95
998	NYSE	OEC	Wed, Jul 11, 2018	31.35	31.70	31.33	31.50
997	NYSE	OEC	Tue, Jul 10, 2018	31.65	32.00	31.25	31.80
996	NYSE	OEC	Mon, Jul 9, 2018	31.20	32.25	31.18	31.75
995	NYSE	OEC	Fri, Jul 6, 2018	30.95	31.20	30.80	30.95
994	NYSE	OEC	Thu, Jul 5, 2018	31.00	31.30	30.55	31.05
993	NYSE	OEC	Tue, Jul 3, 2018	30.80	31.10	30.55	30.75
992	NYSE	OEC	Mon, Jul 2, 2018	30.70	30.85	30.20	30.55
991	NYSE	OEC	Fri, Jun 29, 2018	30.75	31.25	30.75	30.85
990	NYSE	OEC	Thu, Jun 28, 2018	31.00	31.00	30.06	30.50
989	NYSE	OEC	Wed, Jun 27, 2018	31.65	31.98	31.05	31.05
988	NYSE	OEC	Tue, Jun 26, 2018	32.00	32.00	31.45	31.65
987	NYSE	OEC	Mon, Jun 25, 2018	32.65	32.85	31.70	31.75
986	NYSE	OEC	Fri, Jun 22, 2018	33.15	33.55	32.85	33.00
985	NYSE	OEC	Thu, Jun 21, 2018	32.85	33.20	32.60	33.10
984	NYSE	OEC	Wed, Jun 20, 2018	33.10	33.20	32.70	33.00
983	NYSE	OEC	Tue, Jun 19, 2018	32.85	33.05	32.40	32.75
982	NYSE	OEC	Mon, Jun 18, 2018	32.85	33.50	32.75	33.25
981	NYSE	OEC	Fri, Jun 15, 2018	33.20	33.35	32.65	33.00
980	NYSE	OEC	Thu, Jun 14, 2018	33.15	33.95	33.15	33.20
979	NYSE	OEC	Wed, Jun 13, 2018	32.80	32.90	32.30	32.75
978	NYSE	OEC	Tue, Jun 12, 2018	32.35	32.95	32.20	32.85
977	NYSE	OEC	Mon, Jun 11, 2018	32.20	32.45	31.75	32.20
976	NYSE	OEC	Fri, Jun 8, 2018	31.55	32.10	31.45	32.05
975	NYSE	OEC	Thu, Jun 7, 2018	31.75	32.25	31.20	31.55
974	NYSE	OEC	Wed, Jun 6, 2018	30.25	31.95	30.15	31.85
973	NYSE	OEC	Tue, Jun 5, 2018	29.65	30.15	29.65	30.10
972	NYSE	OEC	Mon, Jun 4, 2018	29.85	29.90	29.45	29.65
971	NYSE	OEC	Fri, Jun 1, 2018	28.95	29.85	28.95	29.80
970	NYSE	OEC	Thu, May 31, 2018	28.60	28.88	28.47	28.70
969	NYSE	OEC	Wed, May 30, 2018	28.15	28.70	28.15	28.50
968	NYSE	OEC	Tue, May 29, 2018	27.70	28.30	27.65	27.95
967	NYSE	OEC	Fri, May 25, 2018	27.85	28.00	27.55	27.80
966	NYSE	OEC	Thu, May 24, 2018	28.05	28.45	27.95	28.05
965	NYSE	OEC	Wed, May 23, 2018	27.90	28.25	27.75	28.10
964	NYSE	OEC	Tue, May 22, 2018	28.05	28.50	27.75	27.95
963	NYSE	OEC	Mon, May 21, 2018	27.60	28.05	26.95	27.80
962	NYSE	OEC	Fri, May 18, 2018	28.65	30.20	27.55	27.55
961	NYSE	OEC	Thu, May 17, 2018	27.50	27.90	27.20	27.70
960	NYSE	OEC	Wed, May 16, 2018	27.65	27.90	27.40	27.55
959	NYSE	OEC	Tue, May 15, 2018	27.30	27.65	26.95	27.60
958	NYSE	OEC	Mon, May 14, 2018	27.45	27.70	27.35	27.50
957	NYSE	OEC	Fri, May 11, 2018	27.45	27.60	27.28	27.40
956	NYSE	OEC	Thu, May 10, 2018	27.50	27.65	27.15	27.30
955	NYSE	OEC	Wed, May 9, 2018	26.90	27.45	26.78	27.40
954	NYSE	OEC	Tue, May 8, 2018	26.45	26.95	26.45	26.80
953	NYSE	OEC	Mon, May 7, 2018	26.75	27.00	26.45	26.55
952	NYSE	OEC	Fri, May 4, 2018	26.30	27.10	26.10	26.80
951	NYSE	OEC	Thu, May 3, 2018	26.65	26.90	26.25	26.35
950	NYSE	OEC	Wed, May 2, 2018	26.85	27.15	26.65	26.75
949	NYSE	OEC	Tue, May 1, 2018	26.75	26.85	26.10	26.85
948	NYSE	OEC	Mon, Apr 30, 2018	27.55	27.75	26.75	26.80
947	NYSE	OEC	Fri, Apr 27, 2018	28.25	28.45	27.40	27.55
946	NYSE	OEC	Thu, Apr 26, 2018	28.65	28.75	28.10	28.25
945	NYSE	OEC	Wed, Apr 25, 2018	28.35	28.60	28.00	28.55
944	NYSE	OEC	Tue, Apr 24, 2018	28.90	28.90	27.73	28.30
943	NYSE	OEC	Mon, Apr 23, 2018	28.95	29.05	28.50	28.70
942	NYSE	OEC	Fri, Apr 20, 2018	28.90	29.00	28.55	28.95
941	NYSE	OEC	Thu, Apr 19, 2018	29.05	29.23	28.80	28.90
940	NYSE	OEC	Wed, Apr 18, 2018	29.10	29.30	28.90	29.20
939	NYSE	OEC	Tue, Apr 17, 2018	28.60	29.00	28.60	28.90
938	NYSE	OEC	Mon, Apr 16, 2018	28.25	28.65	28.15	28.55
937	NYSE	OEC	Fri, Apr 13, 2018	28.85	28.90	28.00	28.05
936	NYSE	OEC	Thu, Apr 12, 2018	28.85	29.50	28.55	28.75
935	NYSE	OEC	Wed, Apr 11, 2018	28.00	28.75	28.00	28.65
934	NYSE	OEC	Tue, Apr 10, 2018	27.40	28.48	27.40	28.30
933	NYSE	OEC	Mon, Apr 9, 2018	26.70	27.30	26.50	27.10
932	NYSE	OEC	Fri, Apr 6, 2018	26.85	27.15	26.10	26.45
931	NYSE	OEC	Thu, Apr 5, 2018	26.75	27.20	26.75	27.10
930	NYSE	OEC	Wed, Apr 4, 2018	26.40	26.60	26.10	26.55
929	NYSE	OEC	Tue, Apr 3, 2018	26.55	26.80	26.25	26.70
928	NYSE	OEC	Mon, Apr 2, 2018	26.85	27.15	26.10	26.40
927	NYSE	OEC	Thu, Mar 29, 2018	26.35	27.15	26.20	27.10
926	NYSE	OEC	Wed, Mar 28, 2018	25.80	26.35	25.65	26.20
925	NYSE	OEC	Tue, Mar 27, 2018	26.60	26.80	25.80	25.85
924	NYSE	OEC	Mon, Mar 26, 2018	25.95	26.75	25.85	26.65
923	NYSE	OEC	Fri, Mar 23, 2018	26.60	26.80	25.50	25.50
922	NYSE	OEC	Thu, Mar 22, 2018	27.35	27.63	26.35	26.50
921	NYSE	OEC	Wed, Mar 21, 2018	27.35	28.00	27.25	27.50
920	NYSE	OEC	Tue, Mar 20, 2018	27.50	27.80	27.25	27.35
919	NYSE	OEC	Mon, Mar 19, 2018	27.35	27.85	27.23	27.50
918	NYSE	OEC	Fri, Mar 16, 2018	27.40	28.05	27.25	27.50
917	NYSE	OEC	Thu, Mar 15, 2018	28.50	28.50	27.20	27.35
916	NYSE	OEC	Wed, Mar 14, 2018	28.65	29.20	28.35	28.50
915	NYSE	OEC	Tue, Mar 13, 2018	28.70	29.10	28.38	28.60
914	NYSE	OEC	Mon, Mar 12, 2018	28.30	28.90	28.28	28.55
913	NYSE	OEC	Fri, Mar 9, 2018	27.70	28.25	27.50	28.20
912	NYSE	OEC	Thu, Mar 8, 2018	27.95	28.05	27.50	27.55
911	NYSE	OEC	Wed, Mar 7, 2018	28.10	28.35	27.80	27.85
910	NYSE	OEC	Tue, Mar 6, 2018	28.10	28.40	27.80	28.25
909	NYSE	OEC	Mon, Mar 5, 2018	27.70	28.20	27.50	28.00
908	NYSE	OEC	Fri, Mar 2, 2018	27.35	27.85	26.85	27.70
907	NYSE	OEC	Thu, Mar 1, 2018	27.60	27.78	26.95	27.35
906	NYSE	OEC	Wed, Feb 28, 2018	28.05	28.10	27.50	27.55
905	NYSE	OEC	Tue, Feb 27, 2018	28.65	28.78	27.68	27.90
904	NYSE	OEC	Mon, Feb 26, 2018	28.75	28.90	28.30	28.85
903	NYSE	OEC	Fri, Feb 23, 2018	28.50	29.80	28.30	28.35
902	NYSE	OEC	Thu, Feb 22, 2018	28.10	28.15	27.35	27.80
901	NYSE	OEC	Wed, Feb 21, 2018	28.40	28.65	27.95	28.00
900	NYSE	OEC	Tue, Feb 20, 2018	28.65	29.00	28.38	28.45
899	NYSE	OEC	Fri, Feb 16, 2018	29.15	29.40	28.70	28.75
898	NYSE	OEC	Thu, Feb 15, 2018	29.20	29.20	28.68	29.20
897	NYSE	OEC	Wed, Feb 14, 2018	27.95	29.05	27.95	29.00
896	NYSE	OEC	Tue, Feb 13, 2018	27.90	28.35	27.90	28.20
895	NYSE	OEC	Mon, Feb 12, 2018	27.85	28.30	27.75	28.10
894	NYSE	OEC	Fri, Feb 9, 2018	28.45	28.75	27.05	27.80
893	NYSE	OEC	Thu, Feb 8, 2018	29.20	29.40	28.15	28.15
892	NYSE	OEC	Wed, Feb 7, 2018	28.20	29.70	28.08	29.10
891	NYSE	OEC	Tue, Feb 6, 2018	27.35	28.55	27.13	28.35
890	NYSE	OEC	Mon, Feb 5, 2018	28.75	29.15	27.65	27.85
889	NYSE	OEC	Fri, Feb 2, 2018	29.90	30.25	28.75	28.95
888	NYSE	OEC	Thu, Feb 1, 2018	29.30	30.05	29.30	29.90
887	NYSE	OEC	Wed, Jan 31, 2018	29.65	29.90	29.25	29.45
886	NYSE	OEC	Tue, Jan 30, 2018	29.40	29.65	29.05	29.60
885	NYSE	OEC	Mon, Jan 29, 2018	29.35	29.80	29.20	29.50
884	NYSE	OEC	Fri, Jan 26, 2018	29.20	29.80	29.10	29.35
883	NYSE	OEC	Thu, Jan 25, 2018	28.80	29.35	28.60	29.20
882	NYSE	OEC	Wed, Jan 24, 2018	28.85	29.15	28.55	28.55
881	NYSE	OEC	Tue, Jan 23, 2018	28.95	29.10	28.75	28.80
880	NYSE	OEC	Mon, Jan 22, 2018	29.30	29.65	28.90	29.00
879	NYSE	OEC	Fri, Jan 19, 2018	27.75	28.25	27.50	28.25
878	NYSE	OEC	Thu, Jan 18, 2018	27.65	27.90	27.50	27.65
877	NYSE	OEC	Wed, Jan 17, 2018	27.35	27.95	27.28	27.70
876	NYSE	OEC	Tue, Jan 16, 2018	27.15	27.55	27.00	27.25
875	NYSE	OEC	Fri, Jan 12, 2018	27.30	27.30	27.00	27.00
874	NYSE	OEC	Thu, Jan 11, 2018	27.50	27.70	27.15	27.25
873	NYSE	OEC	Wed, Jan 10, 2018	27.20	27.40	26.80	27.30
872	NYSE	OEC	Tue, Jan 9, 2018	27.60	27.60	27.10	27.20
871	NYSE	OEC	Mon, Jan 8, 2018	27.10	27.55	26.90	27.45
870	NYSE	OEC	Fri, Jan 5, 2018	26.85	27.25	26.85	27.05
869	NYSE	OEC	Thu, Jan 4, 2018	26.30	26.80	26.00	26.75
868	NYSE	OEC	Wed, Jan 3, 2018	25.90	26.40	25.90	26.15
867	NYSE	OEC	Tue, Jan 2, 2018	25.60	25.95	25.40	25.90
866	NYSE	OEC	Fri, Dec 29, 2017	25.30	25.70	25.05	25.60
865	NYSE	OEC	Thu, Dec 28, 2017	25.15	25.45	25.03	25.25
864	NYSE	OEC	Wed, Dec 27, 2017	25.15	25.35	24.98	25.15
863	NYSE	OEC	Tue, Dec 26, 2017	24.85	25.15	24.65	25.05
862	NYSE	OEC	Fri, Dec 22, 2017	24.65	24.90	24.50	24.75
861	NYSE	OEC	Thu, Dec 21, 2017	24.40	24.65	24.30	24.45
860	NYSE	OEC	Wed, Dec 20, 2017	24.10	24.55	24.08	24.30
859	NYSE	OEC	Tue, Dec 19, 2017	23.60	24.20	23.55	24.05
858	NYSE	OEC	Mon, Dec 18, 2017	23.20	23.60	23.05	23.55
857	NYSE	OEC	Fri, Dec 15, 2017	23.05	23.20	22.95	23.05
856	NYSE	OEC	Thu, Dec 14, 2017	23.20	23.45	22.95	23.00
855	NYSE	OEC	Wed, Dec 13, 2017	22.75	23.40	22.75	23.25
854	NYSE	OEC	Tue, Dec 12, 2017	22.60	22.85	22.45	22.75
853	NYSE	OEC	Mon, Dec 11, 2017	22.75	22.85	22.55	22.60
852	NYSE	OEC	Fri, Dec 8, 2017	22.80	22.90	22.50	22.60
851	NYSE	OEC	Thu, Dec 7, 2017	22.45	22.85	22.40	22.75
850	NYSE	OEC	Wed, Dec 6, 2017	23.15	23.20	22.25	22.45
849	NYSE	OEC	Tue, Dec 5, 2017	23.10	23.30	22.75	23.10
848	NYSE	OEC	Mon, Dec 4, 2017	24.60	24.60	23.90	23.95
847	NYSE	OEC	Fri, Dec 1, 2017	24.45	24.50	23.85	24.25
846	NYSE	OEC	Thu, Nov 30, 2017	24.70	24.80	24.35	24.45
845	NYSE	OEC	Wed, Nov 29, 2017	23.95	24.70	23.95	24.60
844	NYSE	OEC	Tue, Nov 28, 2017	24.00	24.30	23.95	24.00
843	NYSE	OEC	Mon, Nov 27, 2017	24.45	24.50	23.80	24.05
842	NYSE	OEC	Fri, Nov 24, 2017	24.00	24.45	24.00	24.40
841	NYSE	OEC	Wed, Nov 22, 2017	23.70	24.03	23.60	23.95
840	NYSE	OEC	Tue, Nov 21, 2017	23.30	23.65	23.20	23.60
839	NYSE	OEC	Mon, Nov 20, 2017	23.25	23.45	23.15	23.30
838	NYSE	OEC	Fri, Nov 17, 2017	23.30	23.45	23.25	23.30
837	NYSE	OEC	Thu, Nov 16, 2017	23.25	23.40	23.10	23.30
836	NYSE	OEC	Wed, Nov 15, 2017	23.20	23.30	22.85	23.20
835	NYSE	OEC	Tue, Nov 14, 2017	23.10	23.40	23.05	23.20
834	NYSE	OEC	Mon, Nov 13, 2017	23.10	23.30	23.00	23.15
833	NYSE	OEC	Fri, Nov 10, 2017	23.30	23.50	23.20	23.35
832	NYSE	OEC	Thu, Nov 9, 2017	23.25	23.80	23.00	23.25
831	NYSE	OEC	Wed, Nov 8, 2017	23.10	23.70	22.90	23.55
830	NYSE	OEC	Tue, Nov 7, 2017	23.95	24.30	23.65	24.25
829	NYSE	OEC	Mon, Nov 6, 2017	24.95	25.45	23.60	23.90
828	NYSE	OEC	Fri, Nov 3, 2017	23.30	23.85	23.15	23.75
827	NYSE	OEC	Thu, Nov 2, 2017	23.65	23.70	23.10	23.20
826	NYSE	OEC	Wed, Nov 1, 2017	23.85	23.85	23.50	23.60
825	NYSE	OEC	Tue, Oct 31, 2017	23.70	23.78	23.50	23.65
824	NYSE	OEC	Mon, Oct 30, 2017	23.70	23.85	23.45	23.55
823	NYSE	OEC	Fri, Oct 27, 2017	23.75	23.88	23.48	23.70
822	NYSE	OEC	Thu, Oct 26, 2017	23.80	23.85	22.95	23.75
821	NYSE	OEC	Wed, Oct 25, 2017	23.75	23.75	23.30	23.65
820	NYSE	OEC	Tue, Oct 24, 2017	23.65	23.85	23.50	23.80
819	NYSE	OEC	Mon, Oct 23, 2017	23.35	23.80	23.30	23.60
818	NYSE	OEC	Fri, Oct 20, 2017	23.45	23.60	23.10	23.40
817	NYSE	OEC	Thu, Oct 19, 2017	23.05	23.30	22.95	23.30
816	NYSE	OEC	Wed, Oct 18, 2017	23.05	23.40	23.05	23.25
815	NYSE	OEC	Tue, Oct 17, 2017	23.75	23.95	23.03	23.05
814	NYSE	OEC	Mon, Oct 16, 2017	23.90	23.95	23.50	23.70
813	NYSE	OEC	Fri, Oct 13, 2017	23.65	23.95	23.65	23.75
812	NYSE	OEC	Thu, Oct 12, 2017	23.45	23.70	23.40	23.65
811	NYSE	OEC	Wed, Oct 11, 2017	23.65	23.65	23.35	23.50
810	NYSE	OEC	Tue, Oct 10, 2017	23.40	23.68	23.35	23.65
809	NYSE	OEC	Mon, Oct 9, 2017	23.55	23.55	23.28	23.35
808	NYSE	OEC	Fri, Oct 6, 2017	22.90	23.40	22.85	23.40
807	NYSE	OEC	Thu, Oct 5, 2017	23.15	23.20	22.80	23.05
806	NYSE	OEC	Wed, Oct 4, 2017	23.00	23.15	22.81	23.05
805	NYSE	OEC	Tue, Oct 3, 2017	22.75	23.20	22.75	23.00
804	NYSE	OEC	Mon, Oct 2, 2017	22.45	23.05	22.45	22.75
803	NYSE	OEC	Fri, Sep 29, 2017	22.25	22.50	22.00	22.45
802	NYSE	OEC	Thu, Sep 28, 2017	22.00	22.30	22.00	22.20
801	NYSE	OEC	Wed, Sep 27, 2017	22.10	22.15	21.80	22.00
800	NYSE	OEC	Tue, Sep 26, 2017	22.55	22.60	22.00	22.00
799	NYSE	OEC	Mon, Sep 25, 2017	22.25	22.58	22.20	22.45
798	NYSE	OEC	Fri, Sep 22, 2017	21.60	22.20	21.40	22.15
797	NYSE	OEC	Thu, Sep 21, 2017	21.35	21.65	21.20	21.60
796	NYSE	OEC	Wed, Sep 20, 2017	21.20	21.35	21.10	21.25
795	NYSE	OEC	Tue, Sep 19, 2017	21.30	21.50	21.20	21.25
794	NYSE	OEC	Mon, Sep 18, 2017	21.60	21.65	21.35	21.30
793	NYSE	OEC	Fri, Sep 15, 2017	21.50	21.55	21.35	21.45
792	NYSE	OEC	Thu, Sep 14, 2017	21.50	21.73	21.30	21.50
791	NYSE	OEC	Wed, Sep 13, 2017	21.40	21.73	21.40	21.50
790	NYSE	OEC	Tue, Sep 12, 2017	21.65	21.75	21.45	21.45
789	NYSE	OEC	Mon, Sep 11, 2017	21.35	21.65	21.35	21.55
788	NYSE	OEC	Fri, Sep 8, 2017	21.40	21.55	21.30	21.30
787	NYSE	OEC	Thu, Sep 7, 2017	21.35	21.55	21.25	21.40
786	NYSE	OEC	Wed, Sep 6, 2017	21.40	21.55	21.20	21.40
785	NYSE	OEC	Tue, Sep 5, 2017	21.70	21.80	21.15	21.30
784	NYSE	OEC	Fri, Sep 1, 2017	21.60	21.75	21.40	21.60
783	NYSE	OEC	Thu, Aug 31, 2017	21.45	21.65	21.33	21.50
782	NYSE	OEC	Wed, Aug 30, 2017	21.30	21.45	21.18	21.25
781	NYSE	OEC	Tue, Aug 29, 2017	21.35	21.43	21.00	21.40
780	NYSE	OEC	Mon, Aug 28, 2017	21.95	21.95	21.28	21.45
779	NYSE	OEC	Fri, Aug 25, 2017	21.70	21.95	21.50	21.90
778	NYSE	OEC	Thu, Aug 24, 2017	21.40	21.70	21.35	21.60
777	NYSE	OEC	Wed, Aug 23, 2017	20.90	21.45	20.70	21.35
776	NYSE	OEC	Tue, Aug 22, 2017	20.90	21.05	20.75	20.95
775	NYSE	OEC	Mon, Aug 21, 2017	20.65	20.88	20.55	20.85
774	NYSE	OEC	Fri, Aug 18, 2017	20.35	20.78	20.35	20.70
773	NYSE	OEC	Thu, Aug 17, 2017	20.85	21.23	20.45	20.45
772	NYSE	OEC	Wed, Aug 16, 2017	20.75	20.90	20.65	20.85
771	NYSE	OEC	Tue, Aug 15, 2017	20.45	20.75	20.30	20.70
770	NYSE	OEC	Mon, Aug 14, 2017	20.15	20.60	20.15	20.45
769	NYSE	OEC	Fri, Aug 11, 2017	20.10	20.25	19.90	20.15
768	NYSE	OEC	Thu, Aug 10, 2017	19.95	20.25	19.90	20.15
767	NYSE	OEC	Wed, Aug 9, 2017	20.10	20.40	19.93	20.00
766	NYSE	OEC	Tue, Aug 8, 2017	20.85	20.90	20.20	20.25
765	NYSE	OEC	Mon, Aug 7, 2017	21.20	21.20	20.50	20.90
764	NYSE	OEC	Fri, Aug 4, 2017	21.20	21.50	20.50	21.35
763	NYSE	OEC	Thu, Aug 3, 2017	20.75	20.85	20.30	20.35
762	NYSE	OEC	Wed, Aug 2, 2017	21.15	21.30	20.75	20.80
761	NYSE	OEC	Tue, Aug 1, 2017	21.10	21.30	20.90	21.15
760	NYSE	OEC	Mon, Jul 31, 2017	21.45	21.45	21.00	21.00
759	NYSE	OEC	Fri, Jul 28, 2017	21.20	21.50	20.80	21.30
758	NYSE	OEC	Thu, Jul 27, 2017	21.85	21.85	21.08	21.30
757	NYSE	OEC	Wed, Jul 26, 2017	21.95	22.00	21.35	21.75
756	NYSE	OEC	Tue, Jul 25, 2017	23.50	23.90	23.10	23.65
755	NYSE	OEC	Mon, Jul 24, 2017	23.45	23.70	23.26	23.30
754	NYSE	OEC	Fri, Jul 21, 2017	23.70	23.81	23.10	23.35
753	NYSE	OEC	Thu, Jul 20, 2017	23.95	24.10	23.70	23.80
752	NYSE	OEC	Wed, Jul 19, 2017	23.65	24.25	23.65	23.90
751	NYSE	OEC	Tue, Jul 18, 2017	23.55	23.60	23.25	23.55
750	NYSE	OEC	Mon, Jul 17, 2017	24.50	24.55	23.25	23.45
749	NYSE	OEC	Fri, Jul 14, 2017	22.20	22.70	22.01	22.25
748	NYSE	OEC	Thu, Jul 13, 2017	21.00	21.25	20.85	21.05
747	NYSE	OEC	Wed, Jul 12, 2017	20.80	21.08	20.70	21.00
746	NYSE	OEC	Tue, Jul 11, 2017	20.35	20.70	20.18	20.70
745	NYSE	OEC	Mon, Jul 10, 2017	20.25	20.65	20.20	20.25
744	NYSE	OEC	Fri, Jul 7, 2017	20.10	20.25	19.90	20.25
743	NYSE	OEC	Thu, Jul 6, 2017	20.10	20.25	20.00	20.10
742	NYSE	OEC	Wed, Jul 5, 2017	20.20	20.35	19.70	20.25
741	NYSE	OEC	Mon, Jul 3, 2017	19.95	20.20	19.78	20.10
740	NYSE	OEC	Fri, Jun 30, 2017	19.75	20.00	19.70	19.95
739	NYSE	OEC	Thu, Jun 29, 2017	19.60	19.70	19.40	19.70
738	NYSE	OEC	Wed, Jun 28, 2017	19.15	19.60	19.05	19.60
737	NYSE	OEC	Tue, Jun 27, 2017	19.10	19.25	19.00	19.05
736	NYSE	OEC	Mon, Jun 26, 2017	19.10	19.30	18.85	19.15
735	NYSE	OEC	Fri, Jun 23, 2017	18.80	19.05	18.60	19.05
734	NYSE	OEC	Thu, Jun 22, 2017	18.55	18.80	18.55	18.70
733	NYSE	OEC	Wed, Jun 21, 2017	19.00	19.10	18.55	18.55
732	NYSE	OEC	Tue, Jun 20, 2017	18.90	19.05	18.90	18.90
731	NYSE	OEC	Mon, Jun 19, 2017	19.10	19.20	18.96	19.00
730	NYSE	OEC	Fri, Jun 16, 2017	18.80	19.15	18.80	19.00
729	NYSE	OEC	Thu, Jun 15, 2017	18.80	19.25	18.60	18.75
728	NYSE	OEC	Wed, Jun 14, 2017	19.00	19.05	18.80	18.95
727	NYSE	OEC	Tue, Jun 13, 2017	18.95	19.00	18.80	18.95
726	NYSE	OEC	Mon, Jun 12, 2017	18.75	19.00	18.55	18.85
725	NYSE	OEC	Fri, Jun 9, 2017	18.45	18.80	18.35	18.75
724	NYSE	OEC	Thu, Jun 8, 2017	18.20	18.63	18.10	18.45
723	NYSE	OEC	Wed, Jun 7, 2017	17.90	18.25	17.85	18.25
722	NYSE	OEC	Tue, Jun 6, 2017	17.70	17.95	17.63	17.90
721	NYSE	OEC	Mon, Jun 5, 2017	17.60	17.85	17.50	17.80
720	NYSE	OEC	Fri, Jun 2, 2017	17.45	17.65	17.35	17.55
719	NYSE	OEC	Thu, Jun 1, 2017	17.35	17.50	17.15	17.40
718	NYSE	OEC	Wed, May 31, 2017	17.70	17.70	17.35	17.26
717	NYSE	OEC	Tue, May 30, 2017	17.75	17.80	17.55	17.75
716	NYSE	OEC	Fri, May 26, 2017	17.75	17.95	17.65	17.85
715	NYSE	OEC	Thu, May 25, 2017	18.00	18.25	17.65	17.75
714	NYSE	OEC	Wed, May 24, 2017	17.90	18.20	17.80	17.90
713	NYSE	OEC	Tue, May 23, 2017	18.25	18.25	17.60	17.80
712	NYSE	OEC	Mon, May 22, 2017	18.30	18.36	18.15	18.25
711	NYSE	OEC	Fri, May 19, 2017	17.50	18.35	17.50	18.25
710	NYSE	OEC	Thu, May 18, 2017	17.55	17.65	17.35	17.50
709	NYSE	OEC	Wed, May 17, 2017	18.15	18.15	17.58	17.60
708	NYSE	OEC	Tue, May 16, 2017	18.45	18.60	18.20	18.20
707	NYSE	OEC	Mon, May 15, 2017	18.20	18.45	18.20	18.30
706	NYSE	OEC	Fri, May 12, 2017	18.40	18.40	18.05	18.15
705	NYSE	OEC	Thu, May 11, 2017	18.45	18.65	18.23	18.55
704	NYSE	OEC	Wed, May 10, 2017	18.40	18.70	18.30	18.55
703	NYSE	OEC	Tue, May 9, 2017	18.65	18.70	18.30	18.40
702	NYSE	OEC	Mon, May 8, 2017	19.00	19.00	18.50	18.70
701	NYSE	OEC	Fri, May 5, 2017	18.75	19.20	18.75	19.05
700	NYSE	OEC	Thu, May 4, 2017	19.00	19.05	18.60	18.80
699	NYSE	OEC	Wed, May 3, 2017	19.05	19.35	18.90	18.95
698	NYSE	OEC	Tue, May 2, 2017	19.90	19.95	19.05	19.10
697	NYSE	OEC	Mon, May 1, 2017	20.20	20.30	19.90	19.90
696	NYSE	OEC	Fri, Apr 28, 2017	20.35	20.35	20.20	20.30
695	NYSE	OEC	Thu, Apr 27, 2017	20.00	20.50	19.65	20.40
694	NYSE	OEC	Wed, Apr 26, 2017	19.75	20.20	19.45	20.05
693	NYSE	OEC	Tue, Apr 25, 2017	20.25	20.50	19.60	19.95
692	NYSE	OEC	Mon, Apr 24, 2017	20.10	20.45	19.90	20.20
691	NYSE	OEC	Fri, Apr 21, 2017	19.90	20.70	19.80	19.90
690	NYSE	OEC	Thu, Apr 20, 2017	19.45	19.93	19.30	19.90
689	NYSE	OEC	Wed, Apr 19, 2017	19.55	19.60	19.15	19.20
688	NYSE	OEC	Tue, Apr 18, 2017	19.45	19.55	19.25	19.35
687	NYSE	OEC	Mon, Apr 17, 2017	19.35	19.60	19.25	19.50
686	NYSE	OEC	Thu, Apr 13, 2017	19.55	19.60	19.15	19.30
685	NYSE	OEC	Wed, Apr 12, 2017	20.25	20.30	19.55	19.55
684	NYSE	OEC	Tue, Apr 11, 2017	20.15	20.40	19.85	20.25
683	NYSE	OEC	Mon, Apr 10, 2017	20.00	20.35	19.90	20.15
682	NYSE	OEC	Fri, Apr 7, 2017	19.85	20.20	19.85	19.95
681	NYSE	OEC	Thu, Apr 6, 2017	20.15	20.15	19.70	19.90
680	NYSE	OEC	Wed, Apr 5, 2017	20.50	20.65	20.03	20.15
679	NYSE	OEC	Tue, Apr 4, 2017	20.60	20.80	20.20	20.25
678	NYSE	OEC	Mon, Apr 3, 2017	20.50	20.85	20.35	20.60
677	NYSE	OEC	Fri, Mar 31, 2017	20.30	20.80	20.05	20.50
676	NYSE	OEC	Thu, Mar 30, 2017	19.95	20.60	19.75	20.30
675	NYSE	OEC	Wed, Mar 29, 2017	19.80	20.05	19.55	19.90
674	NYSE	OEC	Tue, Mar 28, 2017	19.15	19.95	19.15	19.80
673	NYSE	OEC	Mon, Mar 27, 2017	18.85	19.50	18.50	19.25
672	NYSE	OEC	Fri, Mar 24, 2017	18.95	19.40	18.95	19.00
671	NYSE	OEC	Thu, Mar 23, 2017	19.15	19.28	18.75	18.95
670	NYSE	OEC	Wed, Mar 22, 2017	21.05	21.20	20.90	21.10
669	NYSE	OEC	Tue, Mar 21, 2017	21.55	21.75	20.95	21.05
668	NYSE	OEC	Mon, Mar 20, 2017	21.10	21.60	20.90	21.45
667	NYSE	OEC	Fri, Mar 17, 2017	21.30	21.50	21.00	21.05
666	NYSE	OEC	Thu, Mar 16, 2017	22.00	22.00	21.25	21.25
665	NYSE	OEC	Wed, Mar 15, 2017	21.60	22.20	21.53	21.95
664	NYSE	OEC	Tue, Mar 14, 2017	21.15	21.55	20.95	21.55
663	NYSE	OEC	Mon, Mar 13, 2017	20.85	21.40	20.85	21.25
662	NYSE	OEC	Fri, Mar 10, 2017	20.80	21.00	20.70	20.85
661	NYSE	OEC	Thu, Mar 9, 2017	20.40	20.85	20.36	20.75
660	NYSE	OEC	Wed, Mar 8, 2017	20.90	20.98	20.55	20.37
659	NYSE	OEC	Tue, Mar 7, 2017	20.40	20.85	20.30	20.75
658	NYSE	OEC	Mon, Mar 6, 2017	21.10	21.10	20.30	20.45
657	NYSE	OEC	Fri, Mar 3, 2017	21.20	21.45	21.15	21.30
656	NYSE	OEC	Thu, Mar 2, 2017	21.20	21.43	21.15	21.25
655	NYSE	OEC	Wed, Mar 1, 2017	20.90	21.30	20.80	21.20
654	NYSE	OEC	Tue, Feb 28, 2017	20.65	21.05	20.65	20.80
653	NYSE	OEC	Mon, Feb 27, 2017	20.90	20.95	20.35	20.50
652	NYSE	OEC	Fri, Feb 24, 2017	21.25	21.85	20.45	20.75
651	NYSE	OEC	Thu, Feb 23, 2017	21.15	21.30	20.30	20.50
650	NYSE	OEC	Wed, Feb 22, 2017	21.05	21.55	20.95	20.95
649	NYSE	OEC	Tue, Feb 21, 2017	21.00	21.65	21.00	21.55
648	NYSE	OEC	Fri, Feb 17, 2017	20.75	21.05	20.45	20.85
647	NYSE	OEC	Thu, Feb 16, 2017	21.20	21.40	20.85	20.85
646	NYSE	OEC	Wed, Feb 15, 2017	21.20	21.25	20.90	21.10
645	NYSE	OEC	Tue, Feb 14, 2017	21.25	21.25	20.95	21.10
644	NYSE	OEC	Mon, Feb 13, 2017	21.50	21.60	21.10	21.20
643	NYSE	OEC	Fri, Feb 10, 2017	21.20	21.45	20.95	21.30
642	NYSE	OEC	Thu, Feb 9, 2017	21.15	21.20	20.80	21.10
641	NYSE	OEC	Wed, Feb 8, 2017	21.00	21.20	20.75	21.20
640	NYSE	OEC	Tue, Feb 7, 2017	21.20	21.23	20.70	21.10
639	NYSE	OEC	Mon, Feb 6, 2017	21.25	21.25	21.05	21.25
638	NYSE	OEC	Fri, Feb 3, 2017	20.75	21.28	20.75	21.20
637	NYSE	OEC	Thu, Feb 2, 2017	20.95	20.95	20.50	20.75
636	NYSE	OEC	Wed, Feb 1, 2017	20.90	21.15	20.75	20.95
635	NYSE	OEC	Tue, Jan 31, 2017	20.95	21.05	20.40	20.65
634	NYSE	OEC	Mon, Jan 30, 2017	21.00	21.05	20.25	21.00
633	NYSE	OEC	Fri, Jan 27, 2017	20.50	21.10	20.35	21.10
632	NYSE	OEC	Thu, Jan 26, 2017	20.70	20.70	20.10	20.55
631	NYSE	OEC	Wed, Jan 25, 2017	20.35	20.65	20.25	20.55
630	NYSE	OEC	Tue, Jan 24, 2017	20.20	20.40	19.95	20.30
629	NYSE	OEC	Mon, Jan 23, 2017	20.10	20.35	19.75	19.95
628	NYSE	OEC	Fri, Jan 20, 2017	19.95	20.35	19.85	20.05
627	NYSE	OEC	Thu, Jan 19, 2017	19.85	19.95	19.60	19.80
626	NYSE	OEC	Wed, Jan 18, 2017	20.20	20.28	19.65	19.70
625	NYSE	OEC	Tue, Jan 17, 2017	20.15	20.53	19.95	20.20
624	NYSE	OEC	Fri, Jan 13, 2017	20.15	20.80	19.80	19.95
623	NYSE	OEC	Thu, Jan 12, 2017	20.30	20.30	19.90	19.95
622	NYSE	OEC	Wed, Jan 11, 2017	19.95	20.35	19.80	20.20
621	NYSE	OEC	Tue, Jan 10, 2017	19.10	19.85	18.90	19.75
620	NYSE	OEC	Mon, Jan 9, 2017	19.20	19.50	18.90	18.95
619	NYSE	OEC	Fri, Jan 6, 2017	19.30	19.45	18.95	19.45
618	NYSE	OEC	Thu, Jan 5, 2017	19.50	19.70	18.98	19.15
617	NYSE	OEC	Wed, Jan 4, 2017	19.15	19.60	19.15	19.40
616	NYSE	OEC	Tue, Jan 3, 2017	19.15	19.40	19.05	19.05
615	NYSE	OEC	Fri, Dec 30, 2016	19.85	19.85	18.80	18.85
614	NYSE	OEC	Thu, Dec 29, 2016	19.85	20.20	19.63	19.65
613	NYSE	OEC	Wed, Dec 28, 2016	20.55	20.75	19.60	19.75
612	NYSE	OEC	Tue, Dec 27, 2016	20.00	20.60	19.75	20.45
611	NYSE	OEC	Fri, Dec 23, 2016	20.15	20.30	19.80	19.85
610	NYSE	OEC	Thu, Dec 22, 2016	20.20	20.20	19.91	20.00
609	NYSE	OEC	Wed, Dec 21, 2016	20.35	20.60	19.85	19.95
608	NYSE	OEC	Tue, Dec 20, 2016	19.65	20.85	19.50	19.87
607	NYSE	OEC	Mon, Dec 19, 2016	19.75	19.75	19.40	19.50
606	NYSE	OEC	Fri, Dec 16, 2016	19.90	19.95	19.50	19.60
605	NYSE	OEC	Thu, Dec 15, 2016	19.55	19.90	19.25	19.90
604	NYSE	OEC	Wed, Dec 14, 2016	19.70	19.95	19.45	19.50
603	NYSE	OEC	Tue, Dec 13, 2016	19.80	20.00	19.60	19.70
602	NYSE	OEC	Mon, Dec 12, 2016	19.80	19.80	19.55	19.70
601	NYSE	OEC	Fri, Dec 9, 2016	19.80	20.00	19.35	19.65
600	NYSE	OEC	Thu, Dec 8, 2016	19.00	19.80	19.00	19.70
599	NYSE	OEC	Wed, Dec 7, 2016	18.60	19.15	18.60	19.10
598	NYSE	OEC	Tue, Dec 6, 2016	18.95	19.05	18.70	18.70
597	NYSE	OEC	Mon, Dec 5, 2016	19.25	19.35	18.65	18.80
596	NYSE	OEC	Fri, Dec 2, 2016	19.10	19.10	18.85	19.05
595	NYSE	OEC	Thu, Dec 1, 2016	19.30	19.30	18.95	19.15
594	NYSE	OEC	Wed, Nov 30, 2016	19.15	19.30	19.08	19.10
593	NYSE	OEC	Tue, Nov 29, 2016	19.25	19.45	18.85	19.00
592	NYSE	OEC	Mon, Nov 28, 2016	19.30	19.50	19.11	19.45
591	NYSE	OEC	Fri, Nov 25, 2016	19.65	19.75	18.95	19.45
590	NYSE	OEC	Wed, Nov 23, 2016	19.60	19.90	19.56	19.65
589	NYSE	OEC	Tue, Nov 22, 2016	20.15	20.25	19.65	19.75
588	NYSE	OEC	Mon, Nov 21, 2016	19.55	20.20	19.50	20.05
587	NYSE	OEC	Fri, Nov 18, 2016	18.85	19.40	18.85	19.35
586	NYSE	OEC	Thu, Nov 17, 2016	18.55	19.20	18.30	18.90
585	NYSE	OEC	Wed, Nov 16, 2016	19.00	19.15	18.45	18.45
584	NYSE	OEC	Tue, Nov 15, 2016	19.30	19.35	19.00	19.10
583	NYSE	OEC	Mon, Nov 14, 2016	19.10	19.50	19.00	19.25
582	NYSE	OEC	Fri, Nov 11, 2016	19.30	19.40	19.05	19.15
581	NYSE	OEC	Thu, Nov 10, 2016	19.50	19.65	19.15	19.40
580	NYSE	OEC	Wed, Nov 9, 2016	18.95	19.45	18.75	19.30
579	NYSE	OEC	Tue, Nov 8, 2016	19.55	19.60	19.10	19.10
578	NYSE	OEC	Mon, Nov 7, 2016	19.90	20.30	19.50	19.50
577	NYSE	OEC	Fri, Nov 4, 2016	18.45	19.75	18.45	19.55
576	NYSE	OEC	Thu, Nov 3, 2016	19.00	19.00	18.70	18.75
575	NYSE	OEC	Wed, Nov 2, 2016	18.85	18.95	18.70	18.90
574	NYSE	OEC	Tue, Nov 1, 2016	19.00	19.35	18.75	18.90
573	NYSE	OEC	Mon, Oct 31, 2016	19.15	19.15	18.70	18.75
572	NYSE	OEC	Fri, Oct 28, 2016	18.83	19.20	18.77	19.04
571	NYSE	OEC	Thu, Oct 27, 2016	18.91	19.04	18.65	18.80
570	NYSE	OEC	Wed, Oct 26, 2016	18.34	18.97	18.30	18.87
569	NYSE	OEC	Tue, Oct 25, 2016	18.90	18.90	18.40	18.40
568	NYSE	OEC	Mon, Oct 24, 2016	18.69	18.96	18.67	18.83
567	NYSE	OEC	Fri, Oct 21, 2016	18.38	18.73	18.25	18.65
566	NYSE	OEC	Thu, Oct 20, 2016	18.47	18.61	18.31	18.53
565	NYSE	OEC	Wed, Oct 19, 2016	18.36	18.56	18.17	18.47
564	NYSE	OEC	Tue, Oct 18, 2016	18.30	18.45	18.11	18.35
563	NYSE	OEC	Mon, Oct 17, 2016	18.21	18.23	17.95	18.09
562	NYSE	OEC	Fri, Oct 14, 2016	18.12	18.38	18.04	18.11
561	NYSE	OEC	Thu, Oct 13, 2016	17.89	18.20	17.70	18.14
560	NYSE	OEC	Wed, Oct 12, 2016	18.08	18.33	18.00	18.10
559	NYSE	OEC	Tue, Oct 11, 2016	18.43	18.43	18.00	18.03
558	NYSE	OEC	Mon, Oct 10, 2016	18.13	18.53	18.08	18.41
557	NYSE	OEC	Fri, Oct 7, 2016	18.36	18.39	18.00	18.13
556	NYSE	OEC	Thu, Oct 6, 2016	18.19	18.47	18.19	18.27
555	NYSE	OEC	Wed, Oct 5, 2016	18.35	18.50	18.21	18.23
554	NYSE	OEC	Tue, Oct 4, 2016	18.70	18.71	18.25	18.33
553	NYSE	OEC	Mon, Oct 3, 2016	18.75	18.83	18.53	18.64
552	NYSE	OEC	Fri, Sep 30, 2016	18.77	18.97	18.72	18.74
551	NYSE	OEC	Thu, Sep 29, 2016	19.23	19.41	18.68	18.70
550	NYSE	OEC	Wed, Sep 28, 2016	18.93	19.32	18.93	19.20
549	NYSE	OEC	Tue, Sep 27, 2016	18.64	18.88	18.58	18.83
548	NYSE	OEC	Mon, Sep 26, 2016	18.53	18.93	18.53	18.70
547	NYSE	OEC	Fri, Sep 23, 2016	18.90	19.13	18.60	18.69
546	NYSE	OEC	Thu, Sep 22, 2016	18.70	19.00	18.66	18.80
545	NYSE	OEC	Wed, Sep 21, 2016	18.13	18.70	17.92	18.63
544	NYSE	OEC	Tue, Sep 20, 2016	18.22	18.38	18.04	18.11
543	NYSE	OEC	Mon, Sep 19, 2016	18.04	18.38	18.01	18.06
542	NYSE	OEC	Fri, Sep 16, 2016	17.94	18.05	17.75	18.05
541	NYSE	OEC	Thu, Sep 15, 2016	18.07	18.23	17.98	18.01
540	NYSE	OEC	Wed, Sep 14, 2016	18.03	18.13	17.80	18.00
539	NYSE	OEC	Tue, Sep 13, 2016	17.95	18.05	17.70	18.00
538	NYSE	OEC	Mon, Sep 12, 2016	17.89	18.18	17.71	18.03
537	NYSE	OEC	Fri, Sep 9, 2016	18.15	18.22	17.97	18.08
536	NYSE	OEC	Thu, Sep 8, 2016	18.03	18.32	17.81	18.25
535	NYSE	OEC	Wed, Sep 7, 2016	18.20	18.20	17.88	18.00
534	NYSE	OEC	Tue, Sep 6, 2016	18.32	18.43	18.13	18.23
533	NYSE	OEC	Fri, Sep 2, 2016	18.13	18.39	18.11	18.34
532	NYSE	OEC	Thu, Sep 1, 2016	18.10	18.10	17.75	18.00
531	NYSE	OEC	Wed, Aug 31, 2016	18.00	18.17	17.90	17.99
530	NYSE	OEC	Tue, Aug 30, 2016	18.25	18.48	17.94	18.07
529	NYSE	OEC	Mon, Aug 29, 2016	18.25	18.48	18.20	18.25
528	NYSE	OEC	Fri, Aug 26, 2016	18.48	18.67	18.25	18.32
527	NYSE	OEC	Thu, Aug 25, 2016	18.47	18.75	18.38	18.47
526	NYSE	OEC	Wed, Aug 24, 2016	18.41	18.67	18.33	18.52
525	NYSE	OEC	Tue, Aug 23, 2016	18.42	18.71	18.24	18.37
524	NYSE	OEC	Mon, Aug 22, 2016	18.09	18.34	17.91	18.32
523	NYSE	OEC	Fri, Aug 19, 2016	18.05	18.38	17.92	18.19
522	NYSE	OEC	Thu, Aug 18, 2016	17.92	18.15	17.69	18.06
521	NYSE	OEC	Wed, Aug 17, 2016	18.40	18.40	17.70	17.91
520	NYSE	OEC	Tue, Aug 16, 2016	18.19	18.41	18.04	18.40
519	NYSE	OEC	Mon, Aug 15, 2016	18.02	18.37	18.02	18.14
518	NYSE	OEC	Fri, Aug 12, 2016	17.93	18.21	17.71	18.01
517	NYSE	OEC	Thu, Aug 11, 2016	17.35	17.96	17.21	17.93
516	NYSE	OEC	Wed, Aug 10, 2016	17.17	17.27	16.96	17.14
515	NYSE	OEC	Tue, Aug 9, 2016	17.25	17.35	17.08	17.25
514	NYSE	OEC	Mon, Aug 8, 2016	17.30	17.31	16.96	17.22
513	NYSE	OEC	Fri, Aug 5, 2016	16.02	17.40	16.02	17.34
512	NYSE	OEC	Thu, Aug 4, 2016	16.19	16.38	16.15	16.30
511	NYSE	OEC	Wed, Aug 3, 2016	16.08	16.33	16.00	16.21
510	NYSE	OEC	Tue, Aug 2, 2016	16.31	16.70	16.08	16.15
509	NYSE	OEC	Mon, Aug 1, 2016	16.33	16.38	16.10	16.38
508	NYSE	OEC	Fri, Jul 29, 2016	16.29	16.38	16.15	16.35
507	NYSE	OEC	Thu, Jul 28, 2016	16.26	16.44	16.07	16.39
506	NYSE	OEC	Wed, Jul 27, 2016	16.34	16.34	16.08	16.25
505	NYSE	OEC	Tue, Jul 26, 2016	16.52	16.61	16.25	16.29
504	NYSE	OEC	Mon, Jul 25, 2016	16.61	16.61	16.15	16.52
503	NYSE	OEC	Fri, Jul 22, 2016	16.66	16.94	16.56	16.70
502	NYSE	OEC	Thu, Jul 21, 2016	16.53	17.00	16.51	16.60
501	NYSE	OEC	Wed, Jul 20, 2016	16.20	16.69	16.16	16.66
500	NYSE	OEC	Tue, Jul 19, 2016	16.23	16.31	15.96	16.21
499	NYSE	OEC	Mon, Jul 18, 2016	16.29	16.58	16.07	16.31
498	NYSE	OEC	Fri, Jul 15, 2016	16.40	16.52	16.22	16.39
497	NYSE	OEC	Thu, Jul 14, 2016	16.54	16.54	16.36	16.47
496	NYSE	OEC	Wed, Jul 13, 2016	16.49	16.66	16.17	16.62
495	NYSE	OEC	Tue, Jul 12, 2016	16.25	16.63	16.25	16.48
494	NYSE	OEC	Mon, Jul 11, 2016	16.25	16.25	16.05	16.19
493	NYSE	OEC	Fri, Jul 8, 2016	15.87	16.39	15.87	16.31
492	NYSE	OEC	Thu, Jul 7, 2016	15.66	15.89	15.63	15.77
491	NYSE	OEC	Wed, Jul 6, 2016	15.31	15.85	15.13	15.74
490	NYSE	OEC	Tue, Jul 5, 2016	16.03	16.11	15.37	15.44
489	NYSE	OEC	Fri, Jul 1, 2016	15.84	16.29	15.84	16.19
488	NYSE	OEC	Thu, Jun 30, 2016	15.30	15.91	15.23	15.89
487	NYSE	OEC	Wed, Jun 29, 2016	14.93	15.28	14.76	15.20
486	NYSE	OEC	Tue, Jun 28, 2016	14.70	15.04	14.66	14.79
485	NYSE	OEC	Mon, Jun 27, 2016	15.71	15.71	14.44	14.57
484	NYSE	OEC	Fri, Jun 24, 2016	16.30	16.56	15.92	15.98
483	NYSE	OEC	Thu, Jun 23, 2016	16.75	16.95	16.48	16.71
482	NYSE	OEC	Wed, Jun 22, 2016	16.43	16.76	16.22	16.70
481	NYSE	OEC	Tue, Jun 21, 2016	16.49	16.62	16.26	16.35
480	NYSE	OEC	Mon, Jun 20, 2016	16.66	16.70	16.38	16.51
479	NYSE	OEC	Fri, Jun 17, 2016	16.28	16.52	16.18	16.48
478	NYSE	OEC	Thu, Jun 16, 2016	15.99	16.34	15.71	16.24
477	NYSE	OEC	Wed, Jun 15, 2016	15.82	16.19	15.71	16.12
476	NYSE	OEC	Tue, Jun 14, 2016	16.31	16.37	15.40	15.90
475	NYSE	OEC	Mon, Jun 13, 2016	16.61	16.64	16.25	16.30
474	NYSE	OEC	Fri, Jun 10, 2016	16.19	16.80	16.19	16.64
473	NYSE	OEC	Thu, Jun 9, 2016	16.48	16.48	16.02	16.16
472	NYSE	OEC	Wed, Jun 8, 2016	16.80	16.84	16.50	16.50
471	NYSE	OEC	Tue, Jun 7, 2016	16.52	17.03	16.50	16.66
470	NYSE	OEC	Mon, Jun 6, 2016	16.16	16.73	16.16	16.51
469	NYSE	OEC	Fri, Jun 3, 2016	16.19	16.33	16.00	16.21
468	NYSE	OEC	Thu, Jun 2, 2016	16.00	16.28	15.88	16.28
467	NYSE	OEC	Wed, Jun 1, 2016	15.84	16.10	15.74	15.91
466	NYSE	OEC	Tue, May 31, 2016	15.55	16.00	15.34	15.87
465	NYSE	OEC	Fri, May 27, 2016	15.19	15.72	15.18	15.61
464	NYSE	OEC	Thu, May 26, 2016	15.16	15.35	14.98	15.25
463	NYSE	OEC	Wed, May 25, 2016	15.23	15.55	15.08	15.19
462	NYSE	OEC	Tue, May 24, 2016	14.89	15.34	14.71	15.25
461	NYSE	OEC	Mon, May 23, 2016	14.99	15.07	14.78	14.90
460	NYSE	OEC	Fri, May 20, 2016	14.75	15.12	14.75	14.94
459	NYSE	OEC	Thu, May 19, 2016	14.59	14.71	14.41	14.65
458	NYSE	OEC	Wed, May 18, 2016	14.46	14.76	14.46	14.74
457	NYSE	OEC	Tue, May 17, 2016	14.70	14.81	14.41	14.71
456	NYSE	OEC	Mon, May 16, 2016	14.75	14.91	14.51	14.73
455	NYSE	OEC	Fri, May 13, 2016	14.85	14.85	14.62	14.68
454	NYSE	OEC	Thu, May 12, 2016	15.24	15.32	14.75	14.84
453	NYSE	OEC	Wed, May 11, 2016	15.30	15.45	15.04	15.13
452	NYSE	OEC	Tue, May 10, 2016	15.15	15.37	15.14	15.29
451	NYSE	OEC	Mon, May 9, 2016	15.36	15.57	15.00	15.12
450	NYSE	OEC	Fri, May 6, 2016	14.49	16.61	14.31	15.30
449	NYSE	OEC	Thu, May 5, 2016	14.14	14.14	13.67	13.82
448	NYSE	OEC	Wed, May 4, 2016	14.12	14.22	14.03	14.03
447	NYSE	OEC	Tue, May 3, 2016	14.33	14.33	13.90	14.11
446	NYSE	OEC	Mon, May 2, 2016	14.21	14.45	13.95	14.35
445	NYSE	OEC	Fri, Apr 29, 2016	14.83	15.02	14.07	14.22
444	NYSE	OEC	Thu, Apr 28, 2016	14.16	14.92	14.12	14.82
443	NYSE	OEC	Wed, Apr 27, 2016	14.14	14.25	13.91	14.17
442	NYSE	OEC	Tue, Apr 26, 2016	14.03	14.21	13.98	14.09
441	NYSE	OEC	Mon, Apr 25, 2016	14.11	14.31	13.90	13.99
440	NYSE	OEC	Fri, Apr 22, 2016	14.33	14.54	14.06	14.21
439	NYSE	OEC	Thu, Apr 21, 2016	14.29	14.47	14.23	14.38
438	NYSE	OEC	Wed, Apr 20, 2016	14.15	14.35	14.01	14.22
437	NYSE	OEC	Tue, Apr 19, 2016	13.98	14.29	13.98	14.15
436	NYSE	OEC	Mon, Apr 18, 2016	13.64	14.01	13.64	13.98
435	NYSE	OEC	Fri, Apr 15, 2016	13.80	13.90	13.60	13.84
434	NYSE	OEC	Thu, Apr 14, 2016	14.00	14.00	13.73	13.88
433	NYSE	OEC	Wed, Apr 13, 2016	13.63	14.04	13.58	13.96
432	NYSE	OEC	Tue, Apr 12, 2016	13.53	13.72	13.53	13.69
431	NYSE	OEC	Mon, Apr 11, 2016	13.58	13.76	13.58	13.58
430	NYSE	OEC	Fri, Apr 8, 2016	13.59	13.66	13.58	13.58
429	NYSE	OEC	Thu, Apr 7, 2016	13.73	13.84	13.53	13.56
428	NYSE	OEC	Wed, Apr 6, 2016	13.63	13.89	13.52	13.84
427	NYSE	OEC	Tue, Apr 5, 2016	13.87	13.87	13.87	13.59
426	NYSE	OEC	Mon, Apr 4, 2016	13.81	13.92	13.81	13.87
425	NYSE	OEC	Fri, Apr 1, 2016	13.91	13.96	13.59	13.92
424	NYSE	OEC	Thu, Mar 31, 2016	14.16	14.27	13.94	14.12
423	NYSE	OEC	Wed, Mar 30, 2016	13.74	14.36	13.74	14.19
422	NYSE	OEC	Tue, Mar 29, 2016	13.49	14.06	13.49	13.73
421	NYSE	OEC	Mon, Mar 28, 2016	13.70	13.82	13.61	13.62
420	NYSE	OEC	Thu, Mar 24, 2016	13.58	13.91	13.58	13.74
419	NYSE	OEC	Wed, Mar 23, 2016	13.71	13.91	13.61	13.75
418	NYSE	OEC	Tue, Mar 22, 2016	13.91	13.97	13.61	13.89
417	NYSE	OEC	Mon, Mar 21, 2016	13.95	14.07	13.84	14.02
416	NYSE	OEC	Fri, Mar 18, 2016	13.84	14.14	13.84	14.10
415	NYSE	OEC	Thu, Mar 17, 2016	13.48	14.04	13.48	13.91
414	NYSE	OEC	Wed, Mar 16, 2016	13.39	13.72	13.34	13.48
413	NYSE	OEC	Tue, Mar 15, 2016	13.84	13.84	13.84	13.54
412	NYSE	OEC	Mon, Mar 14, 2016	13.78	14.03	13.70	13.96
411	NYSE	OEC	Fri, Mar 11, 2016	13.49	13.49	13.49	13.72
410	NYSE	OEC	Thu, Mar 10, 2016	13.46	13.46	13.46	13.49
409	NYSE	OEC	Wed, Mar 9, 2016	13.55	13.58	13.34	13.46
408	NYSE	OEC	Tue, Mar 8, 2016	13.85	13.85	13.43	13.45
407	NYSE	OEC	Mon, Mar 7, 2016	13.84	14.06	13.70	13.81
406	NYSE	OEC	Fri, Mar 4, 2016	13.06	14.95	13.06	13.87
405	NYSE	OEC	Thu, Mar 3, 2016	13.62	13.62	13.62	12.85
404	NYSE	OEC	Wed, Mar 2, 2016	12.85	13.73	12.85	13.62
403	NYSE	OEC	Tue, Mar 1, 2016	12.85	13.05	12.85	12.96
402	NYSE	OEC	Mon, Feb 29, 2016	12.68	13.06	12.68	12.85
401	NYSE	OEC	Fri, Feb 26, 2016	12.49	12.87	12.30	12.79
400	NYSE	OEC	Thu, Feb 25, 2016	12.43	12.55	12.26	12.50
399	NYSE	OEC	Wed, Feb 24, 2016	12.24	12.53	12.04	12.48
398	NYSE	OEC	Tue, Feb 23, 2016	12.55	12.63	12.36	12.40
397	NYSE	OEC	Mon, Feb 22, 2016	12.64	12.64	12.35	12.57
396	NYSE	OEC	Fri, Feb 19, 2016	12.46	12.62	12.39	12.50
395	NYSE	OEC	Thu, Feb 18, 2016	12.71	12.89	12.49	12.62
394	NYSE	OEC	Wed, Feb 17, 2016	12.63	12.79	12.50	12.64
393	NYSE	OEC	Tue, Feb 16, 2016	12.05	12.53	11.89	12.49
392	NYSE	OEC	Fri, Feb 12, 2016	11.93	12.10	11.78	12.00
391	NYSE	OEC	Thu, Feb 11, 2016	11.70	12.05	11.66	11.87
390	NYSE	OEC	Wed, Feb 10, 2016	11.98	12.19	11.81	11.82
389	NYSE	OEC	Tue, Feb 9, 2016	11.91	12.40	11.87	11.97
388	NYSE	OEC	Mon, Feb 8, 2016	12.58	12.80	12.00	12.16
387	NYSE	OEC	Fri, Feb 5, 2016	12.88	12.93	12.45	12.79
386	NYSE	OEC	Thu, Feb 4, 2016	12.06	13.18	12.06	12.74
385	NYSE	OEC	Wed, Feb 3, 2016	12.19	12.23	11.92	12.15
384	NYSE	OEC	Tue, Feb 2, 2016	11.79	12.37	11.79	12.15
383	NYSE	OEC	Mon, Feb 1, 2016	11.89	12.23	11.82	12.04
382	NYSE	OEC	Fri, Jan 29, 2016	11.40	12.25	11.40	12.09
381	NYSE	OEC	Thu, Jan 28, 2016	11.46	11.61	11.09	11.40
380	NYSE	OEC	Wed, Jan 27, 2016	11.38	11.54	11.10	11.28
379	NYSE	OEC	Tue, Jan 26, 2016	11.12	11.58	11.12	11.50
378	NYSE	OEC	Mon, Jan 25, 2016	11.53	11.80	10.96	11.12
377	NYSE	OEC	Fri, Jan 22, 2016	11.15	11.79	11.15	11.67
376	NYSE	OEC	Thu, Jan 21, 2016	11.10	11.35	10.89	11.05
375	NYSE	OEC	Wed, Jan 20, 2016	10.67	11.18	10.33	11.13
374	NYSE	OEC	Tue, Jan 19, 2016	11.28	11.44	10.82	10.87
373	NYSE	OEC	Fri, Jan 15, 2016	11.10	11.40	10.81	11.34
372	NYSE	OEC	Thu, Jan 14, 2016	11.32	11.47	11.10	11.22
371	NYSE	OEC	Wed, Jan 13, 2016	11.70	12.00	11.26	11.37
370	NYSE	OEC	Tue, Jan 12, 2016	11.45	11.80	11.32	11.62
369	NYSE	OEC	Mon, Jan 11, 2016	11.68	11.73	11.36	11.36
368	NYSE	OEC	Fri, Jan 8, 2016	11.72	11.84	11.53	11.54
367	NYSE	OEC	Thu, Jan 7, 2016	11.63	11.90	11.63	11.74
366	NYSE	OEC	Wed, Jan 6, 2016	11.90	12.08	11.72	11.74
365	NYSE	OEC	Tue, Jan 5, 2016	12.49	12.64	11.98	12.04
364	NYSE	OEC	Mon, Jan 4, 2016	12.36	12.50	12.20	12.41
363	NYSE	OEC	Thu, Dec 31, 2015	12.26	12.63	12.21	12.60
362	NYSE	OEC	Wed, Dec 30, 2015	12.35	12.61	12.24	12.39
361	NYSE	OEC	Tue, Dec 29, 2015	12.78	13.25	12.34	12.45
360	NYSE	OEC	Mon, Dec 28, 2015	12.62	12.99	12.48	12.91
359	NYSE	OEC	Thu, Dec 24, 2015	12.71	12.81	12.36	12.77
358	NYSE	OEC	Wed, Dec 23, 2015	12.31	12.67	12.00	12.67
357	NYSE	OEC	Tue, Dec 22, 2015	11.58	12.22	11.47	12.10
356	NYSE	OEC	Mon, Dec 21, 2015	10.96	11.67	10.80	11.48
355	NYSE	OEC	Fri, Dec 18, 2015	10.10	10.95	10.10	10.80
354	NYSE	OEC	Thu, Dec 17, 2015	9.85	10.31	9.81	9.86
353	NYSE	OEC	Wed, Dec 16, 2015	10.10	10.31	9.69	9.85
352	NYSE	OEC	Tue, Dec 15, 2015	10.17	10.59	9.81	10.03
351	NYSE	OEC	Mon, Dec 14, 2015	10.75	10.75	9.94	10.09
350	NYSE	OEC	Fri, Dec 11, 2015	10.81	10.88	10.60	10.66
349	NYSE	OEC	Thu, Dec 10, 2015	11.19	11.36	10.07	11.00
348	NYSE	OEC	Wed, Dec 9, 2015	11.70	11.90	11.11	11.25
347	NYSE	OEC	Tue, Dec 8, 2015	11.54	11.88	11.39	11.64
346	NYSE	OEC	Mon, Dec 7, 2015	12.48	12.53	11.65	11.75
345	NYSE	OEC	Fri, Dec 4, 2015	12.10	12.64	12.10	12.47
344	NYSE	OEC	Thu, Dec 3, 2015	12.35	12.35	11.91	12.08
343	NYSE	OEC	Wed, Dec 2, 2015	12.42	12.47	12.16	12.23
342	NYSE	OEC	Tue, Dec 1, 2015	12.65	12.65	12.28	12.40
341	NYSE	OEC	Mon, Nov 30, 2015	12.67	12.84	12.46	12.58
340	NYSE	OEC	Fri, Nov 27, 2015	12.63	12.78	12.60	12.71
339	NYSE	OEC	Wed, Nov 25, 2015	12.48	12.64	12.32	12.58
338	NYSE	OEC	Tue, Nov 24, 2015	12.42	12.55	12.27	12.53
337	NYSE	OEC	Mon, Nov 23, 2015	12.67	12.72	12.30	12.43
336	NYSE	OEC	Fri, Nov 20, 2015	12.87	12.87	12.60	12.80
335	NYSE	OEC	Thu, Nov 19, 2015	12.95	13.01	12.76	13.00
334	NYSE	OEC	Wed, Nov 18, 2015	12.85	13.04	12.82	12.98
333	NYSE	OEC	Tue, Nov 17, 2015	12.90	13.05	12.66	12.91
332	NYSE	OEC	Mon, Nov 16, 2015	12.87	12.96	12.76	12.91
331	NYSE	OEC	Fri, Nov 13, 2015	13.03	13.14	12.93	12.97
330	NYSE	OEC	Thu, Nov 12, 2015	13.16	13.20	13.00	13.00
329	NYSE	OEC	Wed, Nov 11, 2015	13.33	13.54	13.20	13.23
328	NYSE	OEC	Tue, Nov 10, 2015	13.55	13.58	13.20	13.35
327	NYSE	OEC	Mon, Nov 9, 2015	13.69	13.86	13.44	13.70
326	NYSE	OEC	Fri, Nov 6, 2015	13.54	13.89	13.35	13.87
325	NYSE	OEC	Thu, Nov 5, 2015	14.05	14.05	13.44	13.68
324	NYSE	OEC	Wed, Nov 4, 2015	13.75	14.34	13.75	14.10
323	NYSE	OEC	Tue, Nov 3, 2015	13.49	14.11	13.49	13.85
322	NYSE	OEC	Mon, Nov 2, 2015	13.19	13.65	13.19	13.65
321	NYSE	OEC	Fri, Oct 30, 2015	13.92	13.92	13.00	13.06
320	NYSE	OEC	Thu, Oct 29, 2015	14.35	14.41	13.50	14.01
319	NYSE	OEC	Wed, Oct 28, 2015	14.96	15.34	14.92	15.08
318	NYSE	OEC	Tue, Oct 27, 2015	15.01	15.06	14.43	15.01
317	NYSE	OEC	Mon, Oct 26, 2015	15.16	15.41	15.00	15.12
316	NYSE	OEC	Fri, Oct 23, 2015	15.08	15.51	14.95	15.31
315	NYSE	OEC	Thu, Oct 22, 2015	15.02	15.29	14.90	15.04
314	NYSE	OEC	Wed, Oct 21, 2015	15.09	15.09	14.65	15.04
313	NYSE	OEC	Tue, Oct 20, 2015	15.05	15.17	14.90	15.03
312	NYSE	OEC	Mon, Oct 19, 2015	15.10	15.25	14.95	15.12
311	NYSE	OEC	Fri, Oct 16, 2015	15.24	15.34	15.02	15.11
310	NYSE	OEC	Thu, Oct 15, 2015	14.90	15.28	14.69	15.18
309	NYSE	OEC	Wed, Oct 14, 2015	14.50	15.04	14.50	14.89
308	NYSE	OEC	Tue, Oct 13, 2015	14.81	15.01	14.42	14.57
307	NYSE	OEC	Mon, Oct 12, 2015	14.97	15.00	14.78	14.94
306	NYSE	OEC	Fri, Oct 9, 2015	14.84	15.06	14.84	14.98
305	NYSE	OEC	Thu, Oct 8, 2015	14.49	14.92	14.49	14.76
304	NYSE	OEC	Wed, Oct 7, 2015	14.59	15.07	14.07	14.40
303	NYSE	OEC	Tue, Oct 6, 2015	14.65	14.94	14.50	14.60
302	NYSE	OEC	Mon, Oct 5, 2015	14.35	14.65	14.35	14.61
301	NYSE	OEC	Fri, Oct 2, 2015	13.85	14.32	13.80	14.30
300	NYSE	OEC	Thu, Oct 1, 2015	14.48	14.48	13.84	13.98
299	NYSE	OEC	Wed, Sep 30, 2015	14.06	14.54	13.47	14.45
298	NYSE	OEC	Tue, Sep 29, 2015	14.05	14.15	13.78	13.99
297	NYSE	OEC	Mon, Sep 28, 2015	14.69	14.69	13.84	14.13
296	NYSE	OEC	Fri, Sep 25, 2015	14.94	15.09	14.75	14.78
295	NYSE	OEC	Thu, Sep 24, 2015	14.75	14.96	14.68	14.95
294	NYSE	OEC	Wed, Sep 23, 2015	15.13	15.26	14.66	14.80
293	NYSE	OEC	Tue, Sep 22, 2015	15.10	15.26	14.85	15.12
292	NYSE	OEC	Mon, Sep 21, 2015	15.05	15.20	14.79	15.20
291	NYSE	OEC	Fri, Sep 18, 2015	15.14	15.31	14.93	14.96
290	NYSE	OEC	Thu, Sep 17, 2015	15.26	15.70	15.17	15.31
289	NYSE	OEC	Wed, Sep 16, 2015	15.50	15.61	15.21	15.41
288	NYSE	OEC	Tue, Sep 15, 2015	15.29	15.57	15.26	15.49
287	NYSE	OEC	Mon, Sep 14, 2015	15.53	15.53	15.29	15.32
286	NYSE	OEC	Fri, Sep 11, 2015	15.66	15.72	15.53	15.57
285	NYSE	OEC	Thu, Sep 10, 2015	15.81	15.90	15.69	15.79
284	NYSE	OEC	Wed, Sep 9, 2015	16.06	16.17	15.79	15.88
283	NYSE	OEC	Tue, Sep 8, 2015	16.13	16.13	15.93	15.93
282	NYSE	OEC	Fri, Sep 4, 2015	16.05	16.06	15.86	15.95
281	NYSE	OEC	Thu, Sep 3, 2015	16.04	16.44	15.99	16.27
280	NYSE	OEC	Wed, Sep 2, 2015	16.24	16.24	15.77	16.05
279	NYSE	OEC	Tue, Sep 1, 2015	16.15	16.35	16.00	16.06
278	NYSE	OEC	Mon, Aug 31, 2015	16.14	16.70	16.14	16.40
277	NYSE	OEC	Fri, Aug 28, 2015	16.18	16.32	16.09	16.28
276	NYSE	OEC	Thu, Aug 27, 2015	16.19	16.62	16.12	16.16
275	NYSE	OEC	Wed, Aug 26, 2015	16.29	16.29	15.75	16.04
274	NYSE	OEC	Tue, Aug 25, 2015	17.12	17.28	15.86	15.99
273	NYSE	OEC	Mon, Aug 24, 2015	16.63	17.19	16.10	16.64
272	NYSE	OEC	Fri, Aug 21, 2015	17.20	17.31	17.01	17.10
271	NYSE	OEC	Thu, Aug 20, 2015	17.25	17.44	17.12	17.36
270	NYSE	OEC	Wed, Aug 19, 2015	17.77	17.89	17.21	17.29
269	NYSE	OEC	Tue, Aug 18, 2015	18.16	18.19	17.72	17.78
268	NYSE	OEC	Mon, Aug 17, 2015	18.29	18.34	18.08	18.26
267	NYSE	OEC	Fri, Aug 14, 2015	18.04	18.34	17.82	18.34
266	NYSE	OEC	Thu, Aug 13, 2015	17.77	18.29	17.52	18.03
265	NYSE	OEC	Wed, Aug 12, 2015	17.87	18.10	17.76	17.78
264	NYSE	OEC	Tue, Aug 11, 2015	17.82	18.03	17.75	17.95
263	NYSE	OEC	Mon, Aug 10, 2015	18.29	18.34	17.96	18.05
262	NYSE	OEC	Fri, Aug 7, 2015	18.59	18.59	18.05	18.20
261	NYSE	OEC	Thu, Aug 6, 2015	19.02	19.13	18.50	18.62
260	NYSE	OEC	Wed, Aug 5, 2015	18.83	19.15	18.83	18.98
259	NYSE	OEC	Tue, Aug 4, 2015	18.55	18.73	18.51	18.71
258	NYSE	OEC	Mon, Aug 3, 2015	18.56	18.62	18.15	18.60
257	NYSE	OEC	Fri, Jul 31, 2015	18.49	18.71	18.16	18.65
256	NYSE	OEC	Thu, Jul 30, 2015	18.18	18.43	17.99	18.37
255	NYSE	OEC	Wed, Jul 29, 2015	18.11	18.40	18.04	18.14
254	NYSE	OEC	Tue, Jul 28, 2015	17.62	18.32	17.47	18.07
253	NYSE	OEC	Mon, Jul 27, 2015	18.05	18.05	17.51	17.56
252	NYSE	OEC	Fri, Jul 24, 2015	18.85	18.85	18.13	18.14
251	NYSE	OEC	Thu, Jul 23, 2015	19.14	19.14	18.71	18.75
250	NYSE	OEC	Wed, Jul 22, 2015	19.12	19.29	18.81	19.04
249	NYSE	OEC	Tue, Jul 21, 2015	19.27	19.40	18.96	19.15
248	NYSE	OEC	Mon, Jul 20, 2015	19.17	19.60	19.01	19.14
247	NYSE	OEC	Fri, Jul 17, 2015	19.11	19.29	18.85	19.09
246	NYSE	OEC	Thu, Jul 16, 2015	19.10	19.26	18.87	19.08
245	NYSE	OEC	Wed, Jul 15, 2015	19.51	19.68	18.75	18.98
244	NYSE	OEC	Tue, Jul 14, 2015	19.03	19.62	18.89	19.45
243	NYSE	OEC	Mon, Jul 13, 2015	19.03	19.03	18.60	19.00
242	NYSE	OEC	Fri, Jul 10, 2015	18.51	19.05	18.37	18.92
241	NYSE	OEC	Thu, Jul 9, 2015	19.19	19.21	17.83	18.34
240	NYSE	OEC	Wed, Jul 8, 2015	18.04	19.04	18.04	18.85
239	NYSE	OEC	Tue, Jul 7, 2015	18.25	18.37	17.74	18.15
238	NYSE	OEC	Mon, Jul 6, 2015	18.32	18.32	18.03	18.23
237	NYSE	OEC	Thu, Jul 2, 2015	18.52	18.72	18.27	18.52
236	NYSE	OEC	Wed, Jul 1, 2015	18.65	18.80	18.37	18.60
235	NYSE	OEC	Tue, Jun 30, 2015	18.89	18.96	18.37	18.46
234	NYSE	OEC	Mon, Jun 29, 2015	19.04	19.55	18.60	18.73
233	NYSE	OEC	Fri, Jun 26, 2015	19.18	19.54	19.00	19.10
232	NYSE	OEC	Thu, Jun 25, 2015	19.77	19.82	19.17	19.24
231	NYSE	OEC	Wed, Jun 24, 2015	19.90	19.99	19.60	19.77
230	NYSE	OEC	Tue, Jun 23, 2015	19.33	20.01	19.15	19.88
229	NYSE	OEC	Mon, Jun 22, 2015	19.46	19.63	18.85	19.32
228	NYSE	OEC	Fri, Jun 19, 2015	20.18	20.19	19.18	19.43
227	NYSE	OEC	Thu, Jun 18, 2015	19.78	20.20	19.65	19.99
226	NYSE	OEC	Wed, Jun 17, 2015	19.79	19.79	19.41	19.58
225	NYSE	OEC	Tue, Jun 16, 2015	19.68	20.02	19.67	19.76
224	NYSE	OEC	Mon, Jun 15, 2015	20.19	20.58	19.61	19.70
223	NYSE	OEC	Fri, Jun 12, 2015	19.73	20.58	19.73	20.21
222	NYSE	OEC	Thu, Jun 11, 2015	20.05	20.21	19.52	19.71
221	NYSE	OEC	Wed, Jun 10, 2015	19.78	20.14	19.60	19.95
220	NYSE	OEC	Tue, Jun 9, 2015	19.92	20.03	19.43	19.61
219	NYSE	OEC	Mon, Jun 8, 2015	19.81	19.93	19.66	19.84
218	NYSE	OEC	Fri, Jun 5, 2015	19.74	20.11	19.55	19.89
217	NYSE	OEC	Thu, Jun 4, 2015	19.64	20.00	19.49	19.70
216	NYSE	OEC	Wed, Jun 3, 2015	19.80	20.04	19.48	19.72
215	NYSE	OEC	Tue, Jun 2, 2015	19.96	20.04	19.76	19.81
214	NYSE	OEC	Mon, Jun 1, 2015	20.23	20.23	19.80	19.94
213	NYSE	OEC	Fri, May 29, 2015	20.48	20.52	20.08	20.15
212	NYSE	OEC	Thu, May 28, 2015	20.59	20.65	20.30	20.40
211	NYSE	OEC	Wed, May 27, 2015	20.40	20.67	20.27	20.53
210	NYSE	OEC	Tue, May 26, 2015	20.52	20.62	20.24	20.30
209	NYSE	OEC	Fri, May 22, 2015	20.66	20.82	20.51	20.57
208	NYSE	OEC	Thu, May 21, 2015	20.48	20.76	20.39	20.57
207	NYSE	OEC	Wed, May 20, 2015	20.42	20.62	20.26	20.45
206	NYSE	OEC	Tue, May 19, 2015	20.57	20.58	20.18	20.37
205	NYSE	OEC	Mon, May 18, 2015	20.28	20.67	19.91	20.34
204	NYSE	OEC	Fri, May 15, 2015	20.35	20.53	20.11	20.32
203	NYSE	OEC	Thu, May 14, 2015	20.19	20.38	20.09	20.25
202	NYSE	OEC	Wed, May 13, 2015	20.19	20.21	19.97	20.03
201	NYSE	OEC	Tue, May 12, 2015	20.51	20.51	19.91	20.18
200	NYSE	OEC	Mon, May 11, 2015	19.99	21.06	19.88	20.47
199	NYSE	OEC	Fri, May 8, 2015	20.65	20.65	19.76	19.90
198	NYSE	OEC	Thu, May 7, 2015	19.90	20.17	19.83	20.02
197	NYSE	OEC	Wed, May 6, 2015	20.11	20.15	19.65	19.83
196	NYSE	OEC	Tue, May 5, 2015	20.00	20.56	19.76	20.01
195	NYSE	OEC	Mon, May 4, 2015	20.55	20.71	19.85	19.94
194	NYSE	OEC	Fri, May 1, 2015	19.60	20.97	19.54	20.64
193	NYSE	OEC	Thu, Apr 30, 2015	20.19	20.39	19.50	19.58
192	NYSE	OEC	Wed, Apr 29, 2015	19.09	20.35	19.09	20.28
191	NYSE	OEC	Tue, Apr 28, 2015	19.57	19.57	18.78	19.03
190	NYSE	OEC	Mon, Apr 27, 2015	19.44	19.60	19.17	19.49
189	NYSE	OEC	Fri, Apr 24, 2015	19.75	19.81	19.07	19.23
188	NYSE	OEC	Thu, Apr 23, 2015	19.07	19.91	19.07	19.62
187	NYSE	OEC	Wed, Apr 22, 2015	19.40	19.65	18.91	19.02
186	NYSE	OEC	Tue, Apr 21, 2015	19.39	19.58	19.20	19.36
185	NYSE	OEC	Mon, Apr 20, 2015	19.12	19.40	18.80	19.23
184	NYSE	OEC	Fri, Apr 17, 2015	18.97	19.34	18.75	19.09
183	NYSE	OEC	Thu, Apr 16, 2015	19.15	19.22	18.78	18.95
182	NYSE	OEC	Wed, Apr 15, 2015	19.03	19.38	19.03	19.21
181	NYSE	OEC	Tue, Apr 14, 2015	19.10	19.27	17.97	18.89
180	NYSE	OEC	Mon, Apr 13, 2015	18.62	19.27	18.62	19.13
179	NYSE	OEC	Fri, Apr 10, 2015	19.26	19.30	18.45	18.61
178	NYSE	OEC	Thu, Apr 9, 2015	18.33	19.34	18.17	19.21
177	NYSE	OEC	Wed, Apr 8, 2015	18.80	18.89	18.24	18.37
176	NYSE	OEC	Tue, Apr 7, 2015	17.93	18.96	17.87	18.80
175	NYSE	OEC	Mon, Apr 6, 2015	17.96	18.14	17.76	17.92
174	NYSE	OEC	Thu, Apr 2, 2015	18.23	18.23	17.66	17.96
173	NYSE	OEC	Wed, Apr 1, 2015	17.80	18.27	17.76	18.12
172	NYSE	OEC	Tue, Mar 31, 2015	18.15	18.15	17.76	18.00
171	NYSE	OEC	Mon, Mar 30, 2015	18.21	18.39	18.12	18.18
170	NYSE	OEC	Fri, Mar 27, 2015	18.39	18.39	18.10	18.12
169	NYSE	OEC	Thu, Mar 26, 2015	18.19	18.39	18.18	18.38
168	NYSE	OEC	Wed, Mar 25, 2015	18.90	19.08	18.15	18.16
167	NYSE	OEC	Tue, Mar 24, 2015	19.09	19.18	18.75	18.76
166	NYSE	OEC	Mon, Mar 23, 2015	18.55	19.20	18.45	19.16
165	NYSE	OEC	Fri, Mar 20, 2015	18.34	18.61	18.17	18.50
164	NYSE	OEC	Thu, Mar 19, 2015	18.22	18.30	18.10	18.13
163	NYSE	OEC	Wed, Mar 18, 2015	17.37	18.42	17.35	18.29
162	NYSE	OEC	Tue, Mar 17, 2015	17.64	17.64	17.07	17.35
161	NYSE	OEC	Mon, Mar 16, 2015	17.83	17.91	17.50	17.69
160	NYSE	OEC	Fri, Mar 13, 2015	17.17	18.00	17.16	17.69
159	NYSE	OEC	Thu, Mar 12, 2015	16.87	17.30	16.87	17.24
158	NYSE	OEC	Wed, Mar 11, 2015	16.27	16.98	16.26	16.77
157	NYSE	OEC	Tue, Mar 10, 2015	16.55	16.61	16.20	16.22
156	NYSE	OEC	Mon, Mar 9, 2015	16.92	16.97	16.42	16.64
155	NYSE	OEC	Fri, Mar 6, 2015	17.13	17.42	16.61	16.91
154	NYSE	OEC	Thu, Mar 5, 2015	16.67	17.76	16.67	17.15
153	NYSE	OEC	Wed, Mar 4, 2015	16.92	17.00	16.36	16.68
152	NYSE	OEC	Tue, Mar 3, 2015	16.78	17.17	16.68	16.90
151	NYSE	OEC	Mon, Mar 2, 2015	16.51	17.00	16.46	16.74
150	NYSE	OEC	Fri, Feb 27, 2015	16.21	16.56	16.20	16.46
149	NYSE	OEC	Thu, Feb 26, 2015	16.35	16.50	16.20	16.28
148	NYSE	OEC	Wed, Feb 25, 2015	16.58	16.66	16.35	16.41
147	NYSE	OEC	Tue, Feb 24, 2015	16.67	16.78	16.46	16.60
146	NYSE	OEC	Mon, Feb 23, 2015	16.75	17.22	16.67	16.74
145	NYSE	OEC	Fri, Feb 20, 2015	16.60	17.06	16.52	16.81
144	NYSE	OEC	Thu, Feb 19, 2015	16.47	16.88	16.47	16.65
143	NYSE	OEC	Wed, Feb 18, 2015	16.99	17.01	16.60	16.65
142	NYSE	OEC	Tue, Feb 17, 2015	17.37	17.37	17.03	17.11
141	NYSE	OEC	Fri, Feb 13, 2015	17.16	17.43	17.04	17.30
140	NYSE	OEC	Thu, Feb 12, 2015	16.51	17.26	16.51	17.16
139	NYSE	OEC	Wed, Feb 11, 2015	16.58	16.78	16.16	16.43
138	NYSE	OEC	Tue, Feb 10, 2015	17.09	17.13	16.34	16.55
137	NYSE	OEC	Mon, Feb 9, 2015	16.66	17.18	16.51	16.96
136	NYSE	OEC	Fri, Feb 6, 2015	16.34	16.81	16.27	16.55
135	NYSE	OEC	Thu, Feb 5, 2015	16.21	16.40	15.79	16.24
134	NYSE	OEC	Wed, Feb 4, 2015	16.26	16.38	16.01	16.06
133	NYSE	OEC	Tue, Feb 3, 2015	16.23	16.59	16.07	16.23
132	NYSE	OEC	Mon, Feb 2, 2015	16.21	16.29	15.97	16.16
131	NYSE	OEC	Fri, Jan 30, 2015	16.32	16.61	16.22	16.28
130	NYSE	OEC	Thu, Jan 29, 2015	16.57	16.85	16.10	16.40
129	NYSE	OEC	Wed, Jan 28, 2015	16.58	17.02	16.25	16.64
128	NYSE	OEC	Tue, Jan 27, 2015	16.06	16.75	15.88	16.45
127	NYSE	OEC	Mon, Jan 26, 2015	16.68	16.82	16.17	16.24
126	NYSE	OEC	Fri, Jan 23, 2015	17.26	17.33	16.39	16.73
125	NYSE	OEC	Thu, Jan 22, 2015	16.90	17.40	16.65	17.35
124	NYSE	OEC	Wed, Jan 21, 2015	16.80	17.10	16.45	16.85
123	NYSE	OEC	Tue, Jan 20, 2015	16.96	17.20	16.46	16.79
122	NYSE	OEC	Fri, Jan 16, 2015	16.36	16.99	16.32	16.92
121	NYSE	OEC	Thu, Jan 15, 2015	16.35	16.76	16.05	16.44
120	NYSE	OEC	Wed, Jan 14, 2015	16.60	16.79	15.92	16.34
119	NYSE	OEC	Tue, Jan 13, 2015	17.22	17.37	16.63	16.77
118	NYSE	OEC	Mon, Jan 12, 2015	17.51	17.64	17.09	17.19
117	NYSE	OEC	Fri, Jan 9, 2015	16.87	17.49	16.48	17.45
116	NYSE	OEC	Thu, Jan 8, 2015	16.62	17.00	16.54	16.86
115	NYSE	OEC	Wed, Jan 7, 2015	16.45	16.61	16.23	16.52
114	NYSE	OEC	Tue, Jan 6, 2015	16.92	16.92	16.20	16.40
113	NYSE	OEC	Mon, Jan 5, 2015	17.04	17.27	16.50	16.80
112	NYSE	OEC	Fri, Jan 2, 2015	17.03	17.23	16.50	17.04
111	NYSE	OEC	Wed, Dec 31, 2014	16.83	17.33	16.80	16.99
110	NYSE	OEC	Tue, Dec 30, 2014	16.81	16.90	16.50	16.74
109	NYSE	OEC	Mon, Dec 29, 2014	16.86	17.00	16.77	16.93
108	NYSE	OEC	Fri, Dec 26, 2014	16.89	16.96	16.73	16.96
107	NYSE	OEC	Wed, Dec 24, 2014	16.90	16.93	16.71	16.88
106	NYSE	OEC	Tue, Dec 23, 2014	16.87	17.01	16.68	16.78
105	NYSE	OEC	Mon, Dec 22, 2014	16.89	17.03	16.50	16.75
104	NYSE	OEC	Fri, Dec 19, 2014	16.99	17.14	16.61	16.91
103	NYSE	OEC	Thu, Dec 18, 2014	16.65	18.09	16.64	17.01
102	NYSE	OEC	Wed, Dec 17, 2014	16.41	16.90	16.18	16.45
101	NYSE	OEC	Tue, Dec 16, 2014	16.48	16.86	16.38	16.44
100	NYSE	OEC	Mon, Dec 15, 2014	16.32	16.91	16.21	16.45
99	NYSE	OEC	Fri, Dec 12, 2014	16.00	16.43	15.91	16.32
98	NYSE	OEC	Thu, Dec 11, 2014	16.33	16.63	16.25	16.63
97	NYSE	OEC	Wed, Dec 10, 2014	16.98	16.98	15.92	16.22
96	NYSE	OEC	Tue, Dec 9, 2014	17.00	17.21	16.55	16.94
95	NYSE	OEC	Mon, Dec 8, 2014	17.20	17.45	16.63	17.08
94	NYSE	OEC	Fri, Dec 5, 2014	17.07	17.30	16.93	17.22
93	NYSE	OEC	Thu, Dec 4, 2014	17.03	17.28	16.88	17.00
92	NYSE	OEC	Wed, Dec 3, 2014	16.59	17.11	16.52	17.02
91	NYSE	OEC	Tue, Dec 2, 2014	16.52	16.64	16.35	16.45
90	NYSE	OEC	Mon, Dec 1, 2014	16.88	17.04	16.22	16.45
89	NYSE	OEC	Fri, Nov 28, 2014	17.02	17.18	16.58	16.98
88	NYSE	OEC	Wed, Nov 26, 2014	17.08	17.25	16.75	16.96
87	NYSE	OEC	Tue, Nov 25, 2014	16.95	17.38	16.95	17.15
86	NYSE	OEC	Mon, Nov 24, 2014	16.91	16.95	16.66	16.83
85	NYSE	OEC	Fri, Nov 21, 2014	16.62	16.91	16.62	16.86
84	NYSE	OEC	Thu, Nov 20, 2014	16.07	16.43	15.96	16.33
83	NYSE	OEC	Wed, Nov 19, 2014	16.28	16.31	15.93	16.13
82	NYSE	OEC	Tue, Nov 18, 2014	16.34	16.79	16.10	16.34
81	NYSE	OEC	Mon, Nov 17, 2014	16.01	16.57	16.00	16.27
80	NYSE	OEC	Fri, Nov 14, 2014	15.30	16.73	15.30	16.15
79	NYSE	OEC	Thu, Nov 13, 2014	15.15	15.41	15.05	15.18
78	NYSE	OEC	Wed, Nov 12, 2014	15.18	15.36	14.94	15.25
77	NYSE	OEC	Tue, Nov 11, 2014	15.14	15.20	14.90	15.17
76	NYSE	OEC	Mon, Nov 10, 2014	14.97	15.52	14.83	15.14
75	NYSE	OEC	Fri, Nov 7, 2014	15.05	15.19	14.86	15.00
74	NYSE	OEC	Thu, Nov 6, 2014	15.20	15.30	14.90	14.95
73	NYSE	OEC	Wed, Nov 5, 2014	15.26	15.43	15.10	15.24
72	NYSE	OEC	Tue, Nov 4, 2014	15.33	15.44	14.98	15.17
71	NYSE	OEC	Mon, Nov 3, 2014	15.10	15.54	14.77	15.36
70	NYSE	OEC	Fri, Oct 31, 2014	15.49	15.53	14.90	15.10
69	NYSE	OEC	Thu, Oct 30, 2014	15.35	15.49	14.13	15.23
68	NYSE	OEC	Wed, Oct 29, 2014	15.79	15.84	15.05	15.20
67	NYSE	OEC	Tue, Oct 28, 2014	15.90	16.19	15.45	15.72
66	NYSE	OEC	Mon, Oct 27, 2014	15.97	15.97	15.47	15.80
65	NYSE	OEC	Fri, Oct 24, 2014	16.13	16.17	15.94	16.13
64	NYSE	OEC	Thu, Oct 23, 2014	16.20	16.52	15.96	16.05
63	NYSE	OEC	Wed, Oct 22, 2014	15.96	16.35	15.94	16.03
62	NYSE	OEC	Tue, Oct 21, 2014	15.92	16.09	15.68	15.97
61	NYSE	OEC	Mon, Oct 20, 2014	14.19	15.75	14.19	15.58
60	NYSE	OEC	Fri, Oct 17, 2014	13.86	14.47	13.86	14.25
59	NYSE	OEC	Thu, Oct 16, 2014	13.21	13.96	13.00	13.75
58	NYSE	OEC	Wed, Oct 15, 2014	13.02	13.71	12.60	13.49
57	NYSE	OEC	Tue, Oct 14, 2014	13.95	14.20	12.72	13.15
56	NYSE	OEC	Mon, Oct 13, 2014	14.44	14.68	13.87	13.88
55	NYSE	OEC	Fri, Oct 10, 2014	15.28	15.35	14.42	14.42
54	NYSE	OEC	Thu, Oct 9, 2014	15.87	15.93	14.30	15.25
53	NYSE	OEC	Wed, Oct 8, 2014	16.31	16.46	15.74	15.84
52	NYSE	OEC	Tue, Oct 7, 2014	16.42	16.50	16.16	16.33
51	NYSE	OEC	Mon, Oct 6, 2014	16.95	17.13	16.53	16.53
50	NYSE	OEC	Fri, Oct 3, 2014	17.25	17.37	16.81	16.98
49	NYSE	OEC	Thu, Oct 2, 2014	17.25	17.56	17.07	17.13
48	NYSE	OEC	Wed, Oct 1, 2014	17.56	17.66	16.96	17.34
47	NYSE	OEC	Tue, Sep 30, 2014	17.67	17.84	17.45	17.62
46	NYSE	OEC	Mon, Sep 29, 2014	17.98	17.98	17.41	17.71
45	NYSE	OEC	Fri, Sep 26, 2014	17.95	18.15	17.86	17.99
44	NYSE	OEC	Thu, Sep 25, 2014	17.96	18.06	17.86	17.95
43	NYSE	OEC	Wed, Sep 24, 2014	17.78	18.07	17.78	18.06
42	NYSE	OEC	Tue, Sep 23, 2014	17.93	18.02	17.71	17.95
41	NYSE	OEC	Mon, Sep 22, 2014	17.90	18.11	17.90	17.97
40	NYSE	OEC	Fri, Sep 19, 2014	18.30	18.30	17.84	17.98
39	NYSE	OEC	Thu, Sep 18, 2014	18.20	18.40	18.00	18.18
38	NYSE	OEC	Wed, Sep 17, 2014	18.06	18.40	18.06	18.27
37	NYSE	OEC	Tue, Sep 16, 2014	18.00	18.23	17.81	18.12
36	NYSE	OEC	Mon, Sep 15, 2014	17.93	18.25	17.72	17.98
35	NYSE	OEC	Fri, Sep 12, 2014	17.92	18.15	17.69	17.99
34	NYSE	OEC	Thu, Sep 11, 2014	17.96	18.16	17.96	18.00
33	NYSE	OEC	Wed, Sep 10, 2014	18.09	18.22	18.03	18.08
32	NYSE	OEC	Tue, Sep 9, 2014	18.21	18.25	18.02	18.13
31	NYSE	OEC	Mon, Sep 8, 2014	18.32	18.32	17.98	18.20
30	NYSE	OEC	Fri, Sep 5, 2014	17.50	18.20	17.04	18.11
29	NYSE	OEC	Thu, Sep 4, 2014	17.23	17.37	17.05	17.26
28	NYSE	OEC	Wed, Sep 3, 2014	17.20	17.48	17.02	17.12
27	NYSE	OEC	Tue, Sep 2, 2014	17.10	17.20	17.01	17.09
26	NYSE	OEC	Fri, Aug 29, 2014	17.00	17.08	16.78	17.07
25	NYSE	OEC	Thu, Aug 28, 2014	17.01	17.17	16.84	16.97
24	NYSE	OEC	Wed, Aug 27, 2014	16.85	17.26	16.77	16.97
23	NYSE	OEC	Tue, Aug 26, 2014	17.11	17.33	16.85	17.02
22	NYSE	OEC	Mon, Aug 25, 2014	17.44	17.44	17.08	17.22
21	NYSE	OEC	Fri, Aug 22, 2014	17.38	17.50	17.18	17.45
20	NYSE	OEC	Thu, Aug 21, 2014	17.30	17.44	17.10	17.30
19	NYSE	OEC	Wed, Aug 20, 2014	17.87	17.87	17.19	17.20
18	NYSE	OEC	Tue, Aug 19, 2014	17.30	17.40	17.15	17.19
17	NYSE	OEC	Mon, Aug 18, 2014	17.50	17.50	17.10	17.30
16	NYSE	OEC	Fri, Aug 15, 2014	17.34	17.45	17.00	17.41
15	NYSE	OEC	Thu, Aug 14, 2014	17.48	17.58	17.00	17.25
14	NYSE	OEC	Wed, Aug 13, 2014	17.46	17.66	17.22	17.50
13	NYSE	OEC	Tue, Aug 12, 2014	17.34	17.55	17.34	17.55
12	NYSE	OEC	Mon, Aug 11, 2014	17.21	17.34	17.00	17.34
11	NYSE	OEC	Fri, Aug 8, 2014	16.06	17.03	16.05	17.00
10	NYSE	OEC	Thu, Aug 7, 2014	16.16	16.16	15.92	16.07
9	NYSE	OEC	Wed, Aug 6, 2014	16.16	16.60	15.87	16.04
8	NYSE	OEC	Tue, Aug 5, 2014	16.16	16.39	16.05	16.29
7	NYSE	OEC	Mon, Aug 4, 2014	16.50	17.00	16.03	16.29
6	NYSE	OEC	Fri, Aug 1, 2014	17.01	17.14	16.25	16.50
5	NYSE	OEC	Thu, Jul 31, 2014	17.29	17.30	16.94	17.00
4	NYSE	OEC	Wed, Jul 30, 2014	17.40	17.50	17.19	17.45
3	NYSE	OEC	Tue, Jul 29, 2014	17.20	17.69	17.03	17.50
2	NYSE	OEC	Mon, Jul 28, 2014	17.48	17.72	17.05	17.50
1	NYSE	OEC	Fri, Jul 25, 2014	17.80	18.37	17.55	17.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Orion SA NYSE:OEC 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