Omega Healthcare Investors Inc NYSE:OHI Historical Prices

Below are the 7962 trading days of historical prices for OHI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7962	NYSE	OHI	Wed, Mar 20, 2024	30.87	31.23	30.73	31.21
7961	NYSE	OHI	Tue, Mar 19, 2024	30.80	31.16	30.80	30.96
7960	NYSE	OHI	Mon, Mar 18, 2024	30.76	31.07	30.70	30.83
7959	NYSE	OHI	Fri, Mar 15, 2024	30.60	31.00	30.57	30.76
7958	NYSE	OHI	Thu, Mar 14, 2024	30.94	30.99	30.65	30.88
7957	NYSE	OHI	Wed, Mar 13, 2024	31.08	31.55	31.02	31.03
7956	NYSE	OHI	Tue, Mar 12, 2024	30.82	31.21	30.78	31.06
7955	NYSE	OHI	Mon, Mar 11, 2024	30.70	31.08	30.69	30.92
7954	NYSE	OHI	Fri, Mar 8, 2024	30.75	30.90	30.64	30.74
7953	NYSE	OHI	Thu, Mar 7, 2024	31.02	31.13	30.51	30.59
7952	NYSE	OHI	Wed, Mar 6, 2024	30.96	31.06	30.49	30.93
7951	NYSE	OHI	Tue, Mar 5, 2024	31.42	31.50	30.84	30.90
7950	NYSE	OHI	Mon, Mar 4, 2024	31.00	31.56	30.89	31.49
7949	NYSE	OHI	Fri, Mar 1, 2024	31.08	31.34	30.77	31.00
7948	NYSE	OHI	Thu, Feb 29, 2024	31.62	31.78	31.06	31.12
7947	NYSE	OHI	Wed, Feb 28, 2024	31.12	31.56	30.92	31.53
7946	NYSE	OHI	Tue, Feb 27, 2024	31.32	31.41	30.97	31.25
7945	NYSE	OHI	Mon, Feb 26, 2024	31.37	31.46	31.03	31.23
7944	NYSE	OHI	Fri, Feb 23, 2024	31.38	31.45	31.10	31.12
7943	NYSE	OHI	Thu, Feb 22, 2024	31.23	31.44	30.99	31.34
7942	NYSE	OHI	Wed, Feb 21, 2024	31.42	31.65	31.23	31.27
7941	NYSE	OHI	Tue, Feb 20, 2024	30.84	31.42	30.79	31.35
7940	NYSE	OHI	Fri, Feb 16, 2024	30.64	31.17	30.38	30.95
7939	NYSE	OHI	Thu, Feb 15, 2024	30.97	31.09	30.46	30.77
7938	NYSE	OHI	Wed, Feb 14, 2024	31.00	31.27	30.87	30.92
7937	NYSE	OHI	Tue, Feb 13, 2024	30.38	30.92	30.25	30.81
7936	NYSE	OHI	Mon, Feb 12, 2024	30.71	31.02	30.32	30.83
7935	NYSE	OHI	Fri, Feb 9, 2024	29.86	30.96	29.60	30.94
7934	NYSE	OHI	Thu, Feb 8, 2024	29.17	30.20	29.17	29.91
7933	NYSE	OHI	Wed, Feb 7, 2024	27.96	28.29	27.74	28.09
7932	NYSE	OHI	Tue, Feb 6, 2024	27.95	28.34	27.86	27.97
7931	NYSE	OHI	Mon, Feb 5, 2024	27.92	28.10	27.53	27.93
7930	NYSE	OHI	Fri, Feb 2, 2024	28.73	28.74	27.94	28.20
7929	NYSE	OHI	Thu, Feb 1, 2024	29.00	29.56	28.68	28.85
7928	NYSE	OHI	Wed, Jan 31, 2024	29.55	29.75	28.89	29.00
7927	NYSE	OHI	Tue, Jan 30, 2024	29.39	29.54	29.17	29.31
7926	NYSE	OHI	Mon, Jan 29, 2024	29.05	29.34	29.00	29.30
7925	NYSE	OHI	Fri, Jan 26, 2024	29.04	29.19	28.83	29.03
7924	NYSE	OHI	Thu, Jan 25, 2024	29.10	29.15	28.80	28.91
7923	NYSE	OHI	Wed, Jan 24, 2024	29.90	29.92	28.70	28.78
7922	NYSE	OHI	Tue, Jan 23, 2024	29.90	29.97	29.50	29.64
7921	NYSE	OHI	Mon, Jan 22, 2024	29.77	30.06	29.61	29.82
7920	NYSE	OHI	Fri, Jan 19, 2024	29.50	29.73	29.17	29.68
7919	NYSE	OHI	Thu, Jan 18, 2024	29.50	29.62	29.20	29.41
7918	NYSE	OHI	Wed, Jan 17, 2024	30.00	30.17	29.18	29.54
7917	NYSE	OHI	Tue, Jan 16, 2024	30.15	30.59	30.01	30.20
7916	NYSE	OHI	Fri, Jan 12, 2024	30.83	31.06	30.61	30.64
7915	NYSE	OHI	Thu, Jan 11, 2024	30.34	30.59	30.18	30.51
7914	NYSE	OHI	Wed, Jan 10, 2024	30.21	30.54	30.10	30.48
7913	NYSE	OHI	Tue, Jan 9, 2024	30.60	30.60	30.10	30.11
7912	NYSE	OHI	Mon, Jan 8, 2024	30.38	30.72	30.29	30.71
7911	NYSE	OHI	Fri, Jan 5, 2024	30.39	30.51	30.22	30.38
7910	NYSE	OHI	Thu, Jan 4, 2024	30.60	30.65	30.29	30.51
7909	NYSE	OHI	Wed, Jan 3, 2024	30.80	30.82	30.47	30.52
7908	NYSE	OHI	Tue, Jan 2, 2024	30.48	30.87	30.45	30.85
7907	NYSE	OHI	Fri, Dec 29, 2023	30.90	31.00	30.64	30.66
7906	NYSE	OHI	Thu, Dec 28, 2023	30.70	31.14	30.70	31.06
7905	NYSE	OHI	Wed, Dec 27, 2023	30.54	30.93	30.31	30.79
7904	NYSE	OHI	Tue, Dec 26, 2023	30.60	30.70	30.39	30.47
7903	NYSE	OHI	Fri, Dec 22, 2023	30.89	31.03	30.64	30.70
7902	NYSE	OHI	Thu, Dec 21, 2023	30.90	30.99	30.42	30.72
7901	NYSE	OHI	Wed, Dec 20, 2023	30.98	31.21	30.75	30.76
7900	NYSE	OHI	Tue, Dec 19, 2023	31.00	31.41	30.86	31.07
7899	NYSE	OHI	Mon, Dec 18, 2023	30.90	31.14	30.63	31.01
7898	NYSE	OHI	Fri, Dec 15, 2023	31.09	31.44	30.46	30.82
7897	NYSE	OHI	Thu, Dec 14, 2023	31.80	31.80	30.94	31.21
7896	NYSE	OHI	Wed, Dec 13, 2023	30.95	31.34	30.62	31.27
7895	NYSE	OHI	Tue, Dec 12, 2023	30.88	31.15	30.69	30.95
7894	NYSE	OHI	Mon, Dec 11, 2023	30.42	31.15	30.37	30.86
7893	NYSE	OHI	Fri, Dec 8, 2023	30.41	30.62	30.18	30.52
7892	NYSE	OHI	Thu, Dec 7, 2023	30.40	30.68	30.28	30.53
7891	NYSE	OHI	Wed, Dec 6, 2023	30.96	31.07	30.39	30.40
7890	NYSE	OHI	Tue, Dec 5, 2023	31.52	31.52	30.89	31.00
7889	NYSE	OHI	Mon, Dec 4, 2023	31.66	31.82	31.23	31.53
7888	NYSE	OHI	Fri, Dec 1, 2023	31.79	32.19	31.61	32.12
7887	NYSE	OHI	Thu, Nov 30, 2023	31.27	31.82	31.16	31.75
7886	NYSE	OHI	Wed, Nov 29, 2023	31.88	32.04	31.09	31.22
7885	NYSE	OHI	Tue, Nov 28, 2023	31.85	32.01	31.68	31.75
7884	NYSE	OHI	Mon, Nov 27, 2023	31.99	32.17	31.88	31.98
7883	NYSE	OHI	Fri, Nov 24, 2023	31.82	32.12	31.66	32.03
7882	NYSE	OHI	Wed, Nov 22, 2023	32.13	32.20	31.59	31.76
7881	NYSE	OHI	Tue, Nov 21, 2023	31.98	32.13	31.67	31.86
7880	NYSE	OHI	Mon, Nov 20, 2023	31.46	32.13	31.42	32.06
7879	NYSE	OHI	Fri, Nov 17, 2023	31.91	31.99	31.50	31.62
7878	NYSE	OHI	Thu, Nov 16, 2023	31.62	31.95	31.55	31.70
7877	NYSE	OHI	Wed, Nov 15, 2023	31.63	31.78	31.30	31.48
7876	NYSE	OHI	Tue, Nov 14, 2023	31.93	32.26	31.59	31.62
7875	NYSE	OHI	Mon, Nov 13, 2023	31.52	31.91	31.33	31.42
7874	NYSE	OHI	Fri, Nov 10, 2023	31.11	31.87	30.98	31.74
7873	NYSE	OHI	Thu, Nov 9, 2023	30.89	31.28	30.76	30.90
7872	NYSE	OHI	Wed, Nov 8, 2023	31.20	31.32	30.76	30.89
7871	NYSE	OHI	Tue, Nov 7, 2023	31.48	31.48	30.87	31.30
7870	NYSE	OHI	Mon, Nov 6, 2023	31.20	31.59	30.72	31.55
7869	NYSE	OHI	Fri, Nov 3, 2023	33.50	33.65	31.37	31.52
7868	NYSE	OHI	Thu, Nov 2, 2023	33.55	33.84	33.51	33.73
7867	NYSE	OHI	Wed, Nov 1, 2023	33.19	33.50	32.78	33.24
7866	NYSE	OHI	Tue, Oct 31, 2023	32.88	33.28	32.73	33.10
7865	NYSE	OHI	Mon, Oct 30, 2023	32.50	32.86	32.41	32.64
7864	NYSE	OHI	Fri, Oct 27, 2023	33.66	33.73	32.72	32.28
7863	NYSE	OHI	Thu, Oct 26, 2023	33.71	34.14	33.71	33.75
7862	NYSE	OHI	Wed, Oct 25, 2023	33.71	33.78	33.44	33.58
7861	NYSE	OHI	Tue, Oct 24, 2023	33.51	34.08	33.51	33.74
7860	NYSE	OHI	Mon, Oct 23, 2023	32.96	33.54	32.77	33.27
7859	NYSE	OHI	Fri, Oct 20, 2023	33.39	33.48	33.09	33.15
7858	NYSE	OHI	Thu, Oct 19, 2023	33.99	34.23	33.37	33.43
7857	NYSE	OHI	Wed, Oct 18, 2023	34.38	34.44	33.97	34.13
7856	NYSE	OHI	Tue, Oct 17, 2023	34.29	34.77	34.29	34.51
7855	NYSE	OHI	Mon, Oct 16, 2023	34.20	34.64	34.00	34.41
7854	NYSE	OHI	Fri, Oct 13, 2023	34.04	34.27	33.73	34.01
7853	NYSE	OHI	Thu, Oct 12, 2023	34.17	34.24	33.82	33.90
7852	NYSE	OHI	Wed, Oct 11, 2023	33.93	34.36	33.88	34.32
7851	NYSE	OHI	Tue, Oct 10, 2023	34.00	34.34	33.75	33.78
7850	NYSE	OHI	Mon, Oct 9, 2023	33.02	33.74	33.02	33.64
7849	NYSE	OHI	Fri, Oct 6, 2023	32.91	33.49	32.75	33.17
7848	NYSE	OHI	Thu, Oct 5, 2023	32.80	33.19	32.58	33.13
7847	NYSE	OHI	Wed, Oct 4, 2023	32.09	32.88	31.94	32.84
7846	NYSE	OHI	Tue, Oct 3, 2023	32.31	32.43	31.74	32.03
7845	NYSE	OHI	Mon, Oct 2, 2023	33.08	33.36	32.26	32.62
7844	NYSE	OHI	Fri, Sep 29, 2023	33.53	33.64	33.15	33.16
7843	NYSE	OHI	Thu, Sep 28, 2023	33.06	33.56	32.88	33.30
7842	NYSE	OHI	Wed, Sep 27, 2023	33.35	33.55	32.91	32.92
7841	NYSE	OHI	Tue, Sep 26, 2023	33.53	33.82	33.30	33.31
7840	NYSE	OHI	Mon, Sep 25, 2023	33.25	33.80	33.21	33.72
7839	NYSE	OHI	Fri, Sep 22, 2023	33.43	33.90	33.34	33.35
7838	NYSE	OHI	Thu, Sep 21, 2023	33.19	33.68	33.13	33.44
7837	NYSE	OHI	Wed, Sep 20, 2023	33.36	34.14	33.29	33.55
7836	NYSE	OHI	Tue, Sep 19, 2023	33.01	33.19	32.91	33.05
7835	NYSE	OHI	Mon, Sep 18, 2023	33.40	33.44	32.93	32.94
7834	NYSE	OHI	Fri, Sep 15, 2023	33.19	33.43	32.79	33.40
7833	NYSE	OHI	Thu, Sep 14, 2023	32.85	33.57	32.85	33.30
7832	NYSE	OHI	Wed, Sep 13, 2023	32.91	33.05	32.45	32.61
7831	NYSE	OHI	Tue, Sep 12, 2023	32.45	33.00	32.41	32.86
7830	NYSE	OHI	Mon, Sep 11, 2023	32.15	32.62	32.15	32.54
7829	NYSE	OHI	Fri, Sep 8, 2023	32.03	32.49	31.97	32.11
7828	NYSE	OHI	Thu, Sep 7, 2023	31.60	31.98	31.32	31.67
7827	NYSE	OHI	Wed, Sep 6, 2023	31.96	32.20	31.19	31.46
7826	NYSE	OHI	Tue, Sep 5, 2023	32.59	32.66	31.73	31.91
7825	NYSE	OHI	Fri, Sep 1, 2023	31.95	32.83	31.94	32.70
7824	NYSE	OHI	Thu, Aug 31, 2023	32.14	32.18	31.80	31.82
7823	NYSE	OHI	Wed, Aug 30, 2023	31.19	32.23	31.17	32.18
7822	NYSE	OHI	Tue, Aug 29, 2023	30.72	31.14	30.59	31.12
7821	NYSE	OHI	Mon, Aug 28, 2023	30.60	31.00	30.60	30.72
7820	NYSE	OHI	Fri, Aug 25, 2023	30.60	30.75	30.45	30.59
7819	NYSE	OHI	Thu, Aug 24, 2023	30.61	30.94	30.47	30.54
7818	NYSE	OHI	Wed, Aug 23, 2023	30.40	30.72	30.25	30.71
7817	NYSE	OHI	Tue, Aug 22, 2023	30.40	30.53	30.22	30.29
7816	NYSE	OHI	Mon, Aug 21, 2023	30.35	30.46	30.04	30.19
7815	NYSE	OHI	Fri, Aug 18, 2023	30.14	30.53	30.12	30.41
7814	NYSE	OHI	Thu, Aug 17, 2023	30.76	30.84	30.38	30.39
7813	NYSE	OHI	Wed, Aug 16, 2023	31.14	31.37	30.68	30.81
7812	NYSE	OHI	Tue, Aug 15, 2023	31.35	31.48	31.04	31.14
7811	NYSE	OHI	Mon, Aug 14, 2023	31.49	31.66	31.38	31.50
7810	NYSE	OHI	Fri, Aug 11, 2023	31.25	31.76	31.18	31.55
7809	NYSE	OHI	Thu, Aug 10, 2023	31.85	31.93	31.25	31.25
7808	NYSE	OHI	Wed, Aug 9, 2023	31.61	31.93	31.51	31.72
7807	NYSE	OHI	Tue, Aug 8, 2023	31.84	31.89	31.46	31.68
7806	NYSE	OHI	Mon, Aug 7, 2023	31.70	32.10	31.70	32.00
7805	NYSE	OHI	Fri, Aug 4, 2023	31.28	31.78	31.28	31.64
7804	NYSE	OHI	Thu, Aug 3, 2023	31.66	31.73	31.03	31.33
7803	NYSE	OHI	Wed, Aug 2, 2023	31.53	31.85	31.38	31.81
7802	NYSE	OHI	Tue, Aug 1, 2023	31.78	31.86	31.51	31.68
7801	NYSE	OHI	Mon, Jul 31, 2023	31.53	31.93	31.52	31.90
7800	NYSE	OHI	Fri, Jul 28, 2023	31.65	31.99	31.28	31.50
7799	NYSE	OHI	Thu, Jul 27, 2023	32.44	32.76	32.06	31.49
7798	NYSE	OHI	Wed, Jul 26, 2023	32.42	32.61	32.00	32.24
7797	NYSE	OHI	Tue, Jul 25, 2023	32.80	32.86	32.55	32.70
7796	NYSE	OHI	Mon, Jul 24, 2023	32.75	32.98	32.72	32.84
7795	NYSE	OHI	Fri, Jul 21, 2023	32.79	32.82	32.62	32.73
7794	NYSE	OHI	Thu, Jul 20, 2023	32.72	32.90	32.41	32.70
7793	NYSE	OHI	Wed, Jul 19, 2023	32.29	32.71	32.25	32.68
7792	NYSE	OHI	Tue, Jul 18, 2023	32.29	32.37	31.99	32.16
7791	NYSE	OHI	Mon, Jul 17, 2023	32.13	32.43	32.05	32.22
7790	NYSE	OHI	Fri, Jul 14, 2023	31.75	32.30	31.56	32.22
7789	NYSE	OHI	Thu, Jul 13, 2023	31.88	32.00	31.74	31.83
7788	NYSE	OHI	Wed, Jul 12, 2023	31.95	32.10	31.83	31.88
7787	NYSE	OHI	Tue, Jul 11, 2023	31.19	31.76	30.98	31.75
7786	NYSE	OHI	Mon, Jul 10, 2023	30.87	31.13	30.59	31.06
7785	NYSE	OHI	Fri, Jul 7, 2023	30.75	31.10	30.60	30.96
7784	NYSE	OHI	Thu, Jul 6, 2023	30.67	30.82	30.31	30.77
7783	NYSE	OHI	Wed, Jul 5, 2023	30.73	31.34	30.72	30.92
7782	NYSE	OHI	Mon, Jul 3, 2023	30.70	31.00	30.65	30.73
7781	NYSE	OHI	Fri, Jun 30, 2023	30.70	30.83	30.41	30.69
7780	NYSE	OHI	Thu, Jun 29, 2023	30.03	30.67	30.00	30.61
7779	NYSE	OHI	Wed, Jun 28, 2023	30.10	30.20	29.97	30.12
7778	NYSE	OHI	Tue, Jun 27, 2023	30.20	30.33	30.04	30.19
7777	NYSE	OHI	Mon, Jun 26, 2023	30.04	30.37	29.89	30.16
7776	NYSE	OHI	Fri, Jun 23, 2023	30.46	30.56	29.99	30.09
7775	NYSE	OHI	Thu, Jun 22, 2023	30.82	30.83	30.24	30.51
7774	NYSE	OHI	Wed, Jun 21, 2023	30.50	30.82	30.28	30.74
7773	NYSE	OHI	Tue, Jun 20, 2023	30.94	30.94	30.54	30.67
7772	NYSE	OHI	Fri, Jun 16, 2023	31.24	31.43	30.72	31.06
7771	NYSE	OHI	Thu, Jun 15, 2023	31.16	31.29	30.93	31.19
7770	NYSE	OHI	Wed, Jun 14, 2023	31.16	31.51	31.06	31.20
7769	NYSE	OHI	Tue, Jun 13, 2023	30.89	31.07	30.80	31.00
7768	NYSE	OHI	Mon, Jun 12, 2023	31.13	31.17	30.79	30.96
7767	NYSE	OHI	Fri, Jun 9, 2023	30.79	31.19	30.71	31.11
7766	NYSE	OHI	Thu, Jun 8, 2023	30.73	31.22	30.52	30.89
7765	NYSE	OHI	Wed, Jun 7, 2023	30.39	31.14	30.33	30.90
7764	NYSE	OHI	Tue, Jun 6, 2023	30.03	30.43	29.85	30.30
7763	NYSE	OHI	Mon, Jun 5, 2023	29.82	30.02	29.63	30.03
7762	NYSE	OHI	Fri, Jun 2, 2023	29.80	30.09	29.67	30.03
7761	NYSE	OHI	Thu, Jun 1, 2023	29.77	29.89	29.38	29.53
7760	NYSE	OHI	Wed, May 31, 2023	28.77	30.00	28.74	29.81
7759	NYSE	OHI	Tue, May 30, 2023	28.35	28.70	28.11	28.58
7758	NYSE	OHI	Fri, May 26, 2023	28.02	28.49	27.75	28.33
7757	NYSE	OHI	Thu, May 25, 2023	28.49	28.72	28.04	28.10
7756	NYSE	OHI	Wed, May 24, 2023	28.95	28.97	28.43	28.48
7755	NYSE	OHI	Tue, May 23, 2023	29.13	29.44	28.94	28.97
7754	NYSE	OHI	Mon, May 22, 2023	29.26	29.47	28.87	29.02
7753	NYSE	OHI	Fri, May 19, 2023	29.53	29.57	28.92	29.22
7752	NYSE	OHI	Thu, May 18, 2023	29.27	29.53	29.12	29.29
7751	NYSE	OHI	Wed, May 17, 2023	29.10	29.50	28.87	29.49
7750	NYSE	OHI	Tue, May 16, 2023	29.64	29.76	29.01	29.02
7749	NYSE	OHI	Mon, May 15, 2023	29.60	29.85	29.34	29.62
7748	NYSE	OHI	Fri, May 12, 2023	29.35	29.54	29.07	29.53
7747	NYSE	OHI	Thu, May 11, 2023	29.10	29.44	28.93	29.39
7746	NYSE	OHI	Wed, May 10, 2023	29.37	29.48	28.98	29.31
7745	NYSE	OHI	Tue, May 9, 2023	28.94	29.30	28.67	29.13
7744	NYSE	OHI	Mon, May 8, 2023	28.86	29.23	28.80	29.09
7743	NYSE	OHI	Fri, May 5, 2023	28.65	29.25	28.53	28.86
7742	NYSE	OHI	Thu, May 4, 2023	28.84	29.24	28.32	28.50
7741	NYSE	OHI	Wed, May 3, 2023	27.34	29.43	26.97	29.03
7740	NYSE	OHI	Tue, May 2, 2023	26.63	26.66	26.11	26.54
7739	NYSE	OHI	Mon, May 1, 2023	26.80	27.02	26.67	26.75
7738	NYSE	OHI	Fri, Apr 28, 2023	26.60	26.81	26.35	26.76
7737	NYSE	OHI	Thu, Apr 27, 2023	26.36	27.18	26.36	26.49
7736	NYSE	OHI	Wed, Apr 26, 2023	26.20	26.57	26.00	26.32
7735	NYSE	OHI	Tue, Apr 25, 2023	26.51	26.57	26.00	26.15
7734	NYSE	OHI	Mon, Apr 24, 2023	26.99	27.04	26.20	26.45
7733	NYSE	OHI	Fri, Apr 21, 2023	26.87	27.12	26.40	26.99
7732	NYSE	OHI	Thu, Apr 20, 2023	26.80	26.92	26.44	26.78
7731	NYSE	OHI	Wed, Apr 19, 2023	26.70	26.86	26.31	26.81
7730	NYSE	OHI	Tue, Apr 18, 2023	27.73	27.78	26.80	26.89
7729	NYSE	OHI	Mon, Apr 17, 2023	27.63	28.00	27.39	27.78
7728	NYSE	OHI	Fri, Apr 14, 2023	27.91	28.04	27.33	27.55
7727	NYSE	OHI	Thu, Apr 13, 2023	27.90	28.10	27.57	27.87
7726	NYSE	OHI	Wed, Apr 12, 2023	28.22	28.32	27.88	28.02
7725	NYSE	OHI	Tue, Apr 11, 2023	27.59	28.38	27.45	28.23
7724	NYSE	OHI	Mon, Apr 10, 2023	27.35	27.52	27.08	27.51
7723	NYSE	OHI	Thu, Apr 6, 2023	27.29	27.46	27.00	27.33
7722	NYSE	OHI	Wed, Apr 5, 2023	26.57	27.46	26.51	27.26
7721	NYSE	OHI	Tue, Apr 4, 2023	26.94	26.94	26.27	26.58
7720	NYSE	OHI	Mon, Apr 3, 2023	27.41	27.70	26.62	26.79
7719	NYSE	OHI	Fri, Mar 31, 2023	27.30	27.45	26.99	27.41
7718	NYSE	OHI	Thu, Mar 30, 2023	27.35	27.37	27.05	27.15
7717	NYSE	OHI	Wed, Mar 29, 2023	26.77	27.05	26.70	27.01
7716	NYSE	OHI	Tue, Mar 28, 2023	26.40	26.70	26.30	26.54
7715	NYSE	OHI	Mon, Mar 27, 2023	26.60	26.94	26.47	26.58
7714	NYSE	OHI	Fri, Mar 24, 2023	25.64	26.36	25.63	26.35
7713	NYSE	OHI	Thu, Mar 23, 2023	26.00	26.38	25.61	25.73
7712	NYSE	OHI	Wed, Mar 22, 2023	26.65	26.77	25.90	25.91
7711	NYSE	OHI	Tue, Mar 21, 2023	27.41	27.49	26.76	26.81
7710	NYSE	OHI	Mon, Mar 20, 2023	27.14	27.56	27.10	27.26
7709	NYSE	OHI	Fri, Mar 17, 2023	27.82	27.83	27.01	27.04
7708	NYSE	OHI	Thu, Mar 16, 2023	28.08	28.16	27.61	27.87
7707	NYSE	OHI	Wed, Mar 15, 2023	28.23	28.47	27.67	28.40
7706	NYSE	OHI	Tue, Mar 14, 2023	27.85	28.75	27.81	28.63
7705	NYSE	OHI	Mon, Mar 13, 2023	27.29	28.12	27.19	27.55
7704	NYSE	OHI	Fri, Mar 10, 2023	28.10	28.33	27.37	27.44
7703	NYSE	OHI	Thu, Mar 9, 2023	28.29	28.45	28.07	28.14
7702	NYSE	OHI	Wed, Mar 8, 2023	27.61	28.39	27.53	28.22
7701	NYSE	OHI	Tue, Mar 7, 2023	27.47	27.73	27.27	27.61
7700	NYSE	OHI	Mon, Mar 6, 2023	27.22	27.48	27.16	27.40
7699	NYSE	OHI	Fri, Mar 3, 2023	27.12	27.30	27.02	27.06
7698	NYSE	OHI	Thu, Mar 2, 2023	26.62	27.18	26.56	27.05
7697	NYSE	OHI	Wed, Mar 1, 2023	26.69	26.77	26.25	26.67
7696	NYSE	OHI	Tue, Feb 28, 2023	27.13	27.18	26.79	26.79
7695	NYSE	OHI	Mon, Feb 27, 2023	27.10	27.29	26.95	26.98
7694	NYSE	OHI	Fri, Feb 24, 2023	26.80	26.98	26.58	26.92
7693	NYSE	OHI	Thu, Feb 23, 2023	27.15	27.28	26.96	27.07
7692	NYSE	OHI	Wed, Feb 22, 2023	27.55	27.70	27.00	27.01
7691	NYSE	OHI	Tue, Feb 21, 2023	28.01	28.17	27.35	27.50
7690	NYSE	OHI	Fri, Feb 17, 2023	28.60	28.74	28.08	28.23
7689	NYSE	OHI	Thu, Feb 16, 2023	27.91	28.75	27.82	28.59
7688	NYSE	OHI	Wed, Feb 15, 2023	27.93	28.21	27.87	28.12
7687	NYSE	OHI	Tue, Feb 14, 2023	28.57	28.57	27.98	28.22
7686	NYSE	OHI	Mon, Feb 13, 2023	28.20	28.63	28.14	28.60
7685	NYSE	OHI	Fri, Feb 10, 2023	27.79	28.30	27.73	28.16
7684	NYSE	OHI	Thu, Feb 9, 2023	27.97	28.09	27.55	27.71
7683	NYSE	OHI	Wed, Feb 8, 2023	27.90	28.11	27.82	27.95
7682	NYSE	OHI	Tue, Feb 7, 2023	28.13	28.20	27.79	27.89
7681	NYSE	OHI	Mon, Feb 6, 2023	28.40	28.61	27.65	28.58
7680	NYSE	OHI	Fri, Feb 3, 2023	29.19	29.63	28.27	28.72
7679	NYSE	OHI	Thu, Feb 2, 2023	29.64	30.03	29.40	29.33
7678	NYSE	OHI	Wed, Feb 1, 2023	29.40	29.58	28.76	29.38
7677	NYSE	OHI	Tue, Jan 31, 2023	29.17	29.48	28.93	29.44
7676	NYSE	OHI	Mon, Jan 30, 2023	29.00	29.30	28.93	29.09
7675	NYSE	OHI	Fri, Jan 27, 2023	28.66	29.11	28.45	29.06
7674	NYSE	OHI	Thu, Jan 26, 2023	28.34	28.70	28.23	28.65
7673	NYSE	OHI	Wed, Jan 25, 2023	28.63	28.78	28.12	28.22
7672	NYSE	OHI	Tue, Jan 24, 2023	32.90	31.26	28.06	28.83
7671	NYSE	OHI	Mon, Jan 23, 2023	28.25	28.93	28.15	28.70
7670	NYSE	OHI	Fri, Jan 20, 2023	28.04	28.20	27.85	28.20
7669	NYSE	OHI	Thu, Jan 19, 2023	28.15	28.25	27.86	28.02
7668	NYSE	OHI	Wed, Jan 18, 2023	28.42	28.58	27.98	28.18
7667	NYSE	OHI	Tue, Jan 17, 2023	28.25	28.59	28.08	28.34
7666	NYSE	OHI	Fri, Jan 13, 2023	27.76	28.28	27.76	28.10
7665	NYSE	OHI	Thu, Jan 12, 2023	27.82	28.12	27.66	28.02
7664	NYSE	OHI	Wed, Jan 11, 2023	27.21	28.23	27.13	27.83
7663	NYSE	OHI	Tue, Jan 10, 2023	27.41	27.50	26.13	26.95
7662	NYSE	OHI	Mon, Jan 9, 2023	28.29	28.54	28.18	28.27
7661	NYSE	OHI	Fri, Jan 6, 2023	28.41	28.74	28.28	28.66
7660	NYSE	OHI	Thu, Jan 5, 2023	28.14	28.46	27.97	28.28
7659	NYSE	OHI	Wed, Jan 4, 2023	28.15	28.55	28.03	28.28
7658	NYSE	OHI	Tue, Jan 3, 2023	27.78	28.20	27.66	27.96
7657	NYSE	OHI	Fri, Dec 30, 2022	27.78	28.09	27.63	27.95
7656	NYSE	OHI	Thu, Dec 29, 2022	27.80	27.95	27.65	27.89
7655	NYSE	OHI	Wed, Dec 28, 2022	28.21	28.31	27.48	27.67
7654	NYSE	OHI	Tue, Dec 27, 2022	28.34	28.36	28.07	28.20
7653	NYSE	OHI	Fri, Dec 23, 2022	28.10	28.45	27.99	28.38
7652	NYSE	OHI	Thu, Dec 22, 2022	27.97	28.16	27.41	28.10
7651	NYSE	OHI	Wed, Dec 21, 2022	28.32	28.67	28.12	28.19
7650	NYSE	OHI	Tue, Dec 20, 2022	27.89	28.42	27.78	28.06
7649	NYSE	OHI	Mon, Dec 19, 2022	28.66	28.74	27.62	28.01
7648	NYSE	OHI	Fri, Dec 16, 2022	28.90	28.98	28.44	28.64
7647	NYSE	OHI	Thu, Dec 15, 2022	29.22	29.47	28.89	29.27
7646	NYSE	OHI	Wed, Dec 14, 2022	29.45	29.80	29.29	29.44
7645	NYSE	OHI	Tue, Dec 13, 2022	30.18	30.34	29.18	29.41
7644	NYSE	OHI	Mon, Dec 12, 2022	29.85	29.88	29.14	29.57
7643	NYSE	OHI	Fri, Dec 9, 2022	29.89	30.06	29.72	29.81
7642	NYSE	OHI	Thu, Dec 8, 2022	29.40	30.01	29.33	29.91
7641	NYSE	OHI	Wed, Dec 7, 2022	29.78	29.94	29.20	29.24
7640	NYSE	OHI	Tue, Dec 6, 2022	29.84	29.99	29.57	29.94
7639	NYSE	OHI	Mon, Dec 5, 2022	29.96	29.99	29.38	29.64
7638	NYSE	OHI	Fri, Dec 2, 2022	29.93	30.48	29.79	30.23
7637	NYSE	OHI	Thu, Dec 1, 2022	30.43	30.77	29.95	29.99
7636	NYSE	OHI	Wed, Nov 30, 2022	30.06	30.29	29.36	30.28
7635	NYSE	OHI	Tue, Nov 29, 2022	29.77	30.24	29.72	30.08
7634	NYSE	OHI	Mon, Nov 28, 2022	30.52	30.81	29.51	29.62
7633	NYSE	OHI	Fri, Nov 25, 2022	30.66	30.91	30.39	30.70
7632	NYSE	OHI	Wed, Nov 23, 2022	30.80	31.05	30.38	30.56
7631	NYSE	OHI	Tue, Nov 22, 2022	31.00	31.35	30.77	30.98
7630	NYSE	OHI	Mon, Nov 21, 2022	30.30	30.91	30.28	30.90
7629	NYSE	OHI	Fri, Nov 18, 2022	30.49	30.67	29.95	30.31
7628	NYSE	OHI	Thu, Nov 17, 2022	29.79	30.37	29.65	30.31
7627	NYSE	OHI	Wed, Nov 16, 2022	31.06	31.29	29.85	29.99
7626	NYSE	OHI	Tue, Nov 15, 2022	32.57	32.57	31.06	31.19
7625	NYSE	OHI	Mon, Nov 14, 2022	31.54	32.02	31.15	31.78
7624	NYSE	OHI	Fri, Nov 11, 2022	32.10	32.48	31.67	32.23
7623	NYSE	OHI	Thu, Nov 10, 2022	31.73	32.30	31.37	31.99
7622	NYSE	OHI	Wed, Nov 9, 2022	30.87	31.87	30.79	30.99
7621	NYSE	OHI	Tue, Nov 8, 2022	32.61	32.70	30.57	30.87
7620	NYSE	OHI	Mon, Nov 7, 2022	32.53	33.02	32.32	32.66
7619	NYSE	OHI	Fri, Nov 4, 2022	31.65	32.87	31.50	32.37
7618	NYSE	OHI	Thu, Nov 3, 2022	30.60	31.99	29.14	31.47
7617	NYSE	OHI	Wed, Nov 2, 2022	31.62	31.80	31.04	31.18
7616	NYSE	OHI	Tue, Nov 1, 2022	31.94	32.06	31.53	31.87
7615	NYSE	OHI	Mon, Oct 31, 2022	31.45	31.83	31.20	31.78
7614	NYSE	OHI	Fri, Oct 28, 2022	31.84	32.32	31.71	31.60
7613	NYSE	OHI	Thu, Oct 27, 2022	31.66	32.12	31.47	31.87
7612	NYSE	OHI	Wed, Oct 26, 2022	31.46	31.55	31.07	31.36
7611	NYSE	OHI	Tue, Oct 25, 2022	31.03	31.59	30.77	31.28
7610	NYSE	OHI	Mon, Oct 24, 2022	30.87	31.29	30.54	31.03
7609	NYSE	OHI	Fri, Oct 21, 2022	30.36	30.78	29.87	30.65
7608	NYSE	OHI	Thu, Oct 20, 2022	30.13	30.45	29.98	30.36
7607	NYSE	OHI	Wed, Oct 19, 2022	30.29	30.59	29.93	29.98
7606	NYSE	OHI	Tue, Oct 18, 2022	31.01	31.44	30.16	30.51
7605	NYSE	OHI	Mon, Oct 17, 2022	30.69	31.15	30.50	30.77
7604	NYSE	OHI	Fri, Oct 14, 2022	30.70	30.72	29.76	30.27
7603	NYSE	OHI	Thu, Oct 13, 2022	28.94	30.51	28.67	30.40
7602	NYSE	OHI	Wed, Oct 12, 2022	29.46	29.48	29.01	29.27
7601	NYSE	OHI	Tue, Oct 11, 2022	29.43	29.62	28.93	29.57
7600	NYSE	OHI	Mon, Oct 10, 2022	29.09	29.62	28.86	29.43
7599	NYSE	OHI	Fri, Oct 7, 2022	29.57	30.04	29.17	29.41
7598	NYSE	OHI	Thu, Oct 6, 2022	30.21	30.48	29.60	29.68
7597	NYSE	OHI	Wed, Oct 5, 2022	30.28	30.30	29.34	30.21
7596	NYSE	OHI	Tue, Oct 4, 2022	30.00	30.75	29.96	30.62
7595	NYSE	OHI	Mon, Oct 3, 2022	29.75	29.97	29.08	29.61
7594	NYSE	OHI	Fri, Sep 30, 2022	29.08	29.68	28.88	29.49
7593	NYSE	OHI	Thu, Sep 29, 2022	29.58	29.58	28.08	28.78
7592	NYSE	OHI	Wed, Sep 28, 2022	28.98	29.96	28.64	29.75
7591	NYSE	OHI	Tue, Sep 27, 2022	29.15	29.34	28.28	28.64
7590	NYSE	OHI	Mon, Sep 26, 2022	29.86	29.86	28.52	28.89
7589	NYSE	OHI	Fri, Sep 23, 2022	30.44	30.76	29.76	30.09
7588	NYSE	OHI	Thu, Sep 22, 2022	31.51	31.54	30.60	30.77
7587	NYSE	OHI	Wed, Sep 21, 2022	32.01	32.36	31.51	31.52
7586	NYSE	OHI	Tue, Sep 20, 2022	31.30	32.20	31.06	31.76
7585	NYSE	OHI	Mon, Sep 19, 2022	30.79	31.72	30.70	31.70
7584	NYSE	OHI	Fri, Sep 16, 2022	30.36	31.09	29.92	31.07
7583	NYSE	OHI	Thu, Sep 15, 2022	30.40	31.00	30.27	30.44
7582	NYSE	OHI	Wed, Sep 14, 2022	31.76	31.84	29.90	30.31
7581	NYSE	OHI	Tue, Sep 13, 2022	32.65	32.76	31.78	31.97
7580	NYSE	OHI	Mon, Sep 12, 2022	32.79	33.16	32.75	32.90
7579	NYSE	OHI	Fri, Sep 9, 2022	32.42	32.81	32.20	32.68
7578	NYSE	OHI	Thu, Sep 8, 2022	32.28	32.52	32.08	32.35
7577	NYSE	OHI	Wed, Sep 7, 2022	31.99	32.46	31.81	32.42
7576	NYSE	OHI	Tue, Sep 6, 2022	32.40	32.47	31.86	32.03
7575	NYSE	OHI	Fri, Sep 2, 2022	32.70	32.94	32.24	32.28
7574	NYSE	OHI	Thu, Sep 1, 2022	32.40	32.58	32.11	32.45
7573	NYSE	OHI	Wed, Aug 31, 2022	32.50	32.76	32.46	32.66
7572	NYSE	OHI	Tue, Aug 30, 2022	32.88	32.97	32.28	32.32
7571	NYSE	OHI	Mon, Aug 29, 2022	32.57	32.93	32.44	32.74
7570	NYSE	OHI	Fri, Aug 26, 2022	33.19	33.28	32.65	32.80
7569	NYSE	OHI	Thu, Aug 25, 2022	32.78	33.04	32.72	33.03
7568	NYSE	OHI	Wed, Aug 24, 2022	32.50	32.64	32.27	32.52
7567	NYSE	OHI	Tue, Aug 23, 2022	32.71	32.86	32.35	32.49
7566	NYSE	OHI	Mon, Aug 22, 2022	33.00	33.12	32.64	32.79
7565	NYSE	OHI	Fri, Aug 19, 2022	33.04	33.49	32.98	33.34
7564	NYSE	OHI	Thu, Aug 18, 2022	33.42	33.60	33.15	33.28
7563	NYSE	OHI	Wed, Aug 17, 2022	33.01	33.46	32.92	33.37
7562	NYSE	OHI	Tue, Aug 16, 2022	33.42	33.65	33.21	33.37
7561	NYSE	OHI	Mon, Aug 15, 2022	33.54	33.67	33.22	33.54
7560	NYSE	OHI	Fri, Aug 12, 2022	33.35	33.71	33.22	33.56
7559	NYSE	OHI	Thu, Aug 11, 2022	33.44	33.68	33.05	33.10
7558	NYSE	OHI	Wed, Aug 10, 2022	33.46	33.59	33.22	33.23
7557	NYSE	OHI	Tue, Aug 9, 2022	33.00	33.24	32.86	33.18
7556	NYSE	OHI	Mon, Aug 8, 2022	32.33	33.07	32.25	32.90
7555	NYSE	OHI	Fri, Aug 5, 2022	31.67	32.03	31.42	31.99
7554	NYSE	OHI	Thu, Aug 4, 2022	32.06	32.17	31.27	31.36
7553	NYSE	OHI	Wed, Aug 3, 2022	31.97	32.75	31.83	32.05
7552	NYSE	OHI	Tue, Aug 2, 2022	30.00	31.83	30.00	31.57
7551	NYSE	OHI	Mon, Aug 1, 2022	31.07	31.72	30.95	31.38
7550	NYSE	OHI	Fri, Jul 29, 2022	30.76	31.13	30.43	31.00
7549	NYSE	OHI	Thu, Jul 28, 2022	31.32	31.50	30.97	30.81
7548	NYSE	OHI	Wed, Jul 27, 2022	30.97	31.24	30.75	31.20
7547	NYSE	OHI	Tue, Jul 26, 2022	30.98	31.16	30.94	31.01
7546	NYSE	OHI	Mon, Jul 25, 2022	30.75	31.09	30.70	30.98
7545	NYSE	OHI	Fri, Jul 22, 2022	30.50	30.87	30.43	30.68
7544	NYSE	OHI	Thu, Jul 21, 2022	30.22	30.42	29.69	30.40
7543	NYSE	OHI	Wed, Jul 20, 2022	30.80	30.91	30.40	30.40
7542	NYSE	OHI	Tue, Jul 19, 2022	30.57	30.91	30.45	30.84
7541	NYSE	OHI	Mon, Jul 18, 2022	30.50	30.77	30.25	30.32
7540	NYSE	OHI	Fri, Jul 15, 2022	30.00	30.49	29.79	30.40
7539	NYSE	OHI	Thu, Jul 14, 2022	29.00	29.83	28.68	29.79
7538	NYSE	OHI	Wed, Jul 13, 2022	29.31	29.65	28.99	29.35
7537	NYSE	OHI	Tue, Jul 12, 2022	29.24	29.85	29.21	29.51
7536	NYSE	OHI	Mon, Jul 11, 2022	29.51	29.80	28.95	29.22
7535	NYSE	OHI	Fri, Jul 8, 2022	29.39	29.72	29.23	29.46
7534	NYSE	OHI	Thu, Jul 7, 2022	28.85	29.37	28.69	29.18
7533	NYSE	OHI	Wed, Jul 6, 2022	28.82	29.02	28.51	28.64
7532	NYSE	OHI	Tue, Jul 5, 2022	28.68	28.86	27.98	28.86
7531	NYSE	OHI	Fri, Jul 1, 2022	28.15	28.82	28.14	28.79
7530	NYSE	OHI	Thu, Jun 30, 2022	28.54	28.77	28.02	28.19
7529	NYSE	OHI	Wed, Jun 29, 2022	29.15	29.28	28.82	29.10
7528	NYSE	OHI	Tue, Jun 28, 2022	29.63	29.88	29.09	29.15
7527	NYSE	OHI	Mon, Jun 27, 2022	29.17	29.74	28.91	29.44
7526	NYSE	OHI	Fri, Jun 24, 2022	28.40	29.33	28.37	29.19
7525	NYSE	OHI	Thu, Jun 23, 2022	27.85	28.51	27.66	28.32
7524	NYSE	OHI	Wed, Jun 22, 2022	27.29	28.29	27.29	27.83
7523	NYSE	OHI	Tue, Jun 21, 2022	27.78	28.04	27.46	27.51
7522	NYSE	OHI	Fri, Jun 17, 2022	27.26	27.88	27.08	27.70
7521	NYSE	OHI	Thu, Jun 16, 2022	28.01	28.05	27.12	27.26
7520	NYSE	OHI	Wed, Jun 15, 2022	27.76	28.89	27.68	28.31
7519	NYSE	OHI	Tue, Jun 14, 2022	28.25	28.44	27.28	27.66
7518	NYSE	OHI	Mon, Jun 13, 2022	29.45	29.58	28.16	28.32
7517	NYSE	OHI	Fri, Jun 10, 2022	29.68	30.27	29.48	30.03
7516	NYSE	OHI	Thu, Jun 9, 2022	29.46	30.39	29.42	29.92
7515	NYSE	OHI	Wed, Jun 8, 2022	29.71	29.95	29.27	29.55
7514	NYSE	OHI	Tue, Jun 7, 2022	28.55	29.91	28.52	29.90
7513	NYSE	OHI	Mon, Jun 6, 2022	29.08	29.27	28.62	28.69
7512	NYSE	OHI	Fri, Jun 3, 2022	29.08	29.41	28.91	29.00
7511	NYSE	OHI	Thu, Jun 2, 2022	29.37	29.60	28.68	29.23
7510	NYSE	OHI	Wed, Jun 1, 2022	29.77	29.86	29.04	29.53
7509	NYSE	OHI	Tue, May 31, 2022	29.51	29.83	29.43	29.77
7508	NYSE	OHI	Fri, May 27, 2022	29.61	29.97	29.47	29.62
7507	NYSE	OHI	Thu, May 26, 2022	29.76	29.90	29.37	29.52
7506	NYSE	OHI	Wed, May 25, 2022	29.13	29.85	29.02	29.73
7505	NYSE	OHI	Tue, May 24, 2022	28.48	29.28	27.82	29.18
7504	NYSE	OHI	Mon, May 23, 2022	28.94	29.13	28.35	28.50
7503	NYSE	OHI	Fri, May 20, 2022	28.92	28.97	28.16	28.75
7502	NYSE	OHI	Thu, May 19, 2022	29.63	30.08	28.68	28.69
7501	NYSE	OHI	Wed, May 18, 2022	30.00	30.50	29.64	29.82
7500	NYSE	OHI	Tue, May 17, 2022	29.45	30.18	29.08	30.14
7499	NYSE	OHI	Mon, May 16, 2022	28.54	29.40	28.54	29.16
7498	NYSE	OHI	Fri, May 13, 2022	28.03	28.43	27.73	28.43
7497	NYSE	OHI	Thu, May 12, 2022	27.04	27.93	26.85	27.93
7496	NYSE	OHI	Wed, May 11, 2022	27.23	27.99	27.04	27.10
7495	NYSE	OHI	Tue, May 10, 2022	28.18	28.25	26.86	27.14
7494	NYSE	OHI	Mon, May 9, 2022	28.22	28.47	27.74	28.02
7493	NYSE	OHI	Fri, May 6, 2022	28.71	28.95	27.82	28.35
7492	NYSE	OHI	Thu, May 5, 2022	28.85	29.36	28.54	29.08
7491	NYSE	OHI	Wed, May 4, 2022	28.70	29.03	28.10	28.94
7490	NYSE	OHI	Tue, May 3, 2022	25.93	28.89	25.93	28.82
7489	NYSE	OHI	Mon, May 2, 2022	25.70	25.90	24.81	25.13
7488	NYSE	OHI	Fri, Apr 29, 2022	26.47	26.54	25.41	25.48
7487	NYSE	OHI	Thu, Apr 28, 2022	26.80	27.27	26.42	26.42
7486	NYSE	OHI	Wed, Apr 27, 2022	27.24	27.54	26.62	26.65
7485	NYSE	OHI	Tue, Apr 26, 2022	27.72	27.91	27.22	27.22
7484	NYSE	OHI	Mon, Apr 25, 2022	27.31	27.85	27.06	27.76
7483	NYSE	OHI	Fri, Apr 22, 2022	27.52	27.63	27.09	27.31
7482	NYSE	OHI	Thu, Apr 21, 2022	27.77	27.86	27.32	27.51
7481	NYSE	OHI	Wed, Apr 20, 2022	27.00	27.82	26.94	27.60
7480	NYSE	OHI	Tue, Apr 19, 2022	26.59	26.99	26.58	26.87
7479	NYSE	OHI	Mon, Apr 18, 2022	27.30	27.44	26.43	26.49
7478	NYSE	OHI	Thu, Apr 14, 2022	27.35	27.96	27.34	27.47
7477	NYSE	OHI	Wed, Apr 13, 2022	27.50	27.68	27.12	27.21
7476	NYSE	OHI	Tue, Apr 12, 2022	28.07	28.18	26.99	27.33
7475	NYSE	OHI	Mon, Apr 11, 2022	28.66	28.90	28.40	28.67
7474	NYSE	OHI	Fri, Apr 8, 2022	28.53	28.98	28.53	28.62
7473	NYSE	OHI	Thu, Apr 7, 2022	28.98	29.10	28.16	28.65
7472	NYSE	OHI	Wed, Apr 6, 2022	29.05	29.31	28.60	29.08
7471	NYSE	OHI	Tue, Apr 5, 2022	30.20	30.38	29.09	29.11
7470	NYSE	OHI	Mon, Apr 4, 2022	31.76	31.78	30.69	31.02
7469	NYSE	OHI	Fri, Apr 1, 2022	31.29	31.82	31.17	31.77
7468	NYSE	OHI	Thu, Mar 31, 2022	31.79	31.92	31.16	31.16
7467	NYSE	OHI	Wed, Mar 30, 2022	31.32	31.73	31.03	31.67
7466	NYSE	OHI	Tue, Mar 29, 2022	30.97	31.73	30.85	31.52
7465	NYSE	OHI	Mon, Mar 28, 2022	30.60	30.90	30.50	30.76
7464	NYSE	OHI	Fri, Mar 25, 2022	30.10	30.75	30.08	30.60
7463	NYSE	OHI	Thu, Mar 24, 2022	29.39	30.04	29.31	30.02
7462	NYSE	OHI	Wed, Mar 23, 2022	29.06	29.48	28.91	29.37
7461	NYSE	OHI	Tue, Mar 22, 2022	29.30	29.61	29.04	29.20
7460	NYSE	OHI	Mon, Mar 21, 2022	29.07	29.55	28.95	29.08
7459	NYSE	OHI	Fri, Mar 18, 2022	28.62	29.04	28.51	28.98
7458	NYSE	OHI	Thu, Mar 17, 2022	28.50	29.22	28.40	29.05
7457	NYSE	OHI	Wed, Mar 16, 2022	28.53	28.78	27.87	28.66
7456	NYSE	OHI	Tue, Mar 15, 2022	28.53	28.88	28.22	28.36
7455	NYSE	OHI	Mon, Mar 14, 2022	28.86	29.44	28.40	28.53
7454	NYSE	OHI	Fri, Mar 11, 2022	28.89	29.07	28.55	28.73
7453	NYSE	OHI	Thu, Mar 10, 2022	28.26	28.74	28.02	28.71
7452	NYSE	OHI	Wed, Mar 9, 2022	28.62	28.90	28.41	28.47
7451	NYSE	OHI	Tue, Mar 8, 2022	27.78	28.70	27.71	28.34
7450	NYSE	OHI	Mon, Mar 7, 2022	28.18	28.30	27.75	27.75
7449	NYSE	OHI	Fri, Mar 4, 2022	27.87	28.31	27.77	28.30
7448	NYSE	OHI	Thu, Mar 3, 2022	28.09	28.25	27.75	28.12
7447	NYSE	OHI	Wed, Mar 2, 2022	27.53	28.22	27.53	28.11
7446	NYSE	OHI	Tue, Mar 1, 2022	28.12	28.14	27.17	27.53
7445	NYSE	OHI	Mon, Feb 28, 2022	28.09	28.33	27.79	28.17
7444	NYSE	OHI	Fri, Feb 25, 2022	27.83	28.48	27.71	28.46
7443	NYSE	OHI	Thu, Feb 24, 2022	27.10	27.84	26.93	27.73
7442	NYSE	OHI	Wed, Feb 23, 2022	28.21	28.50	27.56	27.57
7441	NYSE	OHI	Tue, Feb 22, 2022	28.13	28.43	27.77	28.14
7440	NYSE	OHI	Fri, Feb 18, 2022	28.75	29.21	28.30	28.35
7439	NYSE	OHI	Thu, Feb 17, 2022	28.72	29.15	28.72	28.82
7438	NYSE	OHI	Wed, Feb 16, 2022	28.83	29.48	28.74	29.30
7437	NYSE	OHI	Tue, Feb 15, 2022	28.62	28.82	28.14	28.56
7436	NYSE	OHI	Mon, Feb 14, 2022	28.91	29.23	28.38	28.47
7435	NYSE	OHI	Fri, Feb 11, 2022	28.52	29.44	28.50	28.87
7434	NYSE	OHI	Thu, Feb 10, 2022	28.25	29.12	28.15	28.43
7433	NYSE	OHI	Wed, Feb 9, 2022	27.90	28.54	27.90	28.53
7432	NYSE	OHI	Tue, Feb 8, 2022	27.56	27.93	27.09	27.62
7431	NYSE	OHI	Mon, Feb 7, 2022	27.34	27.64	27.12	27.52
7430	NYSE	OHI	Fri, Feb 4, 2022	28.00	28.15	26.92	27.20
7429	NYSE	OHI	Thu, Feb 3, 2022	29.93	29.98	28.31	27.73
7428	NYSE	OHI	Wed, Feb 2, 2022	31.03	31.08	30.22	30.37
7427	NYSE	OHI	Tue, Feb 1, 2022	31.58	31.58	30.94	30.99
7426	NYSE	OHI	Mon, Jan 31, 2022	30.66	31.60	30.58	31.48
7425	NYSE	OHI	Fri, Jan 28, 2022	30.28	30.83	29.52	30.82
7424	NYSE	OHI	Thu, Jan 27, 2022	30.16	30.69	29.94	30.06
7423	NYSE	OHI	Wed, Jan 26, 2022	30.87	31.19	29.85	30.00
7422	NYSE	OHI	Tue, Jan 25, 2022	30.05	30.69	29.62	30.48
7421	NYSE	OHI	Mon, Jan 24, 2022	30.00	30.42	29.17	30.31
7420	NYSE	OHI	Fri, Jan 21, 2022	30.54	30.77	30.28	30.39
7419	NYSE	OHI	Thu, Jan 20, 2022	31.33	31.58	30.56	30.59
7418	NYSE	OHI	Wed, Jan 19, 2022	31.73	31.80	31.43	31.44
7417	NYSE	OHI	Tue, Jan 18, 2022	31.63	31.77	31.31	31.56
7416	NYSE	OHI	Fri, Jan 14, 2022	31.17	31.71	30.99	31.63
7415	NYSE	OHI	Thu, Jan 13, 2022	30.70	31.37	30.67	31.17
7414	NYSE	OHI	Wed, Jan 12, 2022	31.18	31.42	30.56	30.58
7413	NYSE	OHI	Tue, Jan 11, 2022	31.19	31.34	30.81	31.28
7412	NYSE	OHI	Mon, Jan 10, 2022	31.49	31.54	30.91	31.13
7411	NYSE	OHI	Fri, Jan 7, 2022	30.70	31.50	30.66	31.37
7410	NYSE	OHI	Thu, Jan 6, 2022	30.51	31.04	30.43	30.91
7409	NYSE	OHI	Wed, Jan 5, 2022	30.50	30.98	30.33	30.40
7408	NYSE	OHI	Tue, Jan 4, 2022	30.13	30.75	30.13	30.43
7407	NYSE	OHI	Mon, Jan 3, 2022	29.67	30.09	29.54	30.08
7406	NYSE	OHI	Fri, Dec 31, 2021	29.65	29.94	29.58	29.59
7405	NYSE	OHI	Thu, Dec 30, 2021	29.35	29.91	29.35	29.65
7404	NYSE	OHI	Wed, Dec 29, 2021	29.25	29.46	28.96	29.31
7403	NYSE	OHI	Tue, Dec 28, 2021	28.43	29.26	28.35	29.15
7402	NYSE	OHI	Mon, Dec 27, 2021	28.10	28.53	27.92	28.52
7401	NYSE	OHI	Thu, Dec 23, 2021	28.40	28.44	28.14	28.22
7400	NYSE	OHI	Wed, Dec 22, 2021	28.27	28.35	27.97	28.33
7399	NYSE	OHI	Tue, Dec 21, 2021	27.65	28.42	27.63	28.28
7398	NYSE	OHI	Mon, Dec 20, 2021	27.85	27.87	27.06	27.42
7397	NYSE	OHI	Fri, Dec 17, 2021	27.59	28.15	27.28	28.02
7396	NYSE	OHI	Thu, Dec 16, 2021	27.80	28.13	27.34	27.61
7395	NYSE	OHI	Wed, Dec 15, 2021	27.87	27.94	27.52	27.80
7394	NYSE	OHI	Tue, Dec 14, 2021	28.07	28.38	27.71	27.87
7393	NYSE	OHI	Mon, Dec 13, 2021	27.90	28.28	27.79	28.09
7392	NYSE	OHI	Fri, Dec 10, 2021	28.51	28.54	27.92	28.01
7391	NYSE	OHI	Thu, Dec 9, 2021	28.65	28.65	28.30	28.37
7390	NYSE	OHI	Wed, Dec 8, 2021	28.36	28.95	28.31	28.71
7389	NYSE	OHI	Tue, Dec 7, 2021	28.79	28.86	28.38	28.51
7388	NYSE	OHI	Mon, Dec 6, 2021	27.94	29.23	27.87	28.61
7387	NYSE	OHI	Fri, Dec 3, 2021	28.33	28.34	27.44	27.62
7386	NYSE	OHI	Thu, Dec 2, 2021	27.65	28.47	27.59	28.43
7385	NYSE	OHI	Wed, Dec 1, 2021	28.40	28.67	27.44	27.47
7384	NYSE	OHI	Tue, Nov 30, 2021	27.44	28.00	27.26	27.94
7383	NYSE	OHI	Mon, Nov 29, 2021	28.40	28.43	27.41	27.76
7382	NYSE	OHI	Fri, Nov 26, 2021	28.50	28.58	27.74	28.05
7381	NYSE	OHI	Wed, Nov 24, 2021	29.27	29.37	29.04	29.18
7380	NYSE	OHI	Tue, Nov 23, 2021	29.12	29.69	28.97	29.25
7379	NYSE	OHI	Mon, Nov 22, 2021	29.11	29.39	28.72	29.00
7378	NYSE	OHI	Fri, Nov 19, 2021	29.26	29.33	28.52	29.19
7377	NYSE	OHI	Thu, Nov 18, 2021	29.45	29.62	28.88	29.47
7376	NYSE	OHI	Wed, Nov 17, 2021	28.61	29.51	28.27	29.45
7375	NYSE	OHI	Tue, Nov 16, 2021	28.65	28.98	28.52	28.87
7374	NYSE	OHI	Mon, Nov 15, 2021	28.82	28.82	27.98	28.53
7373	NYSE	OHI	Fri, Nov 12, 2021	28.68	29.08	28.60	28.74
7372	NYSE	OHI	Thu, Nov 11, 2021	28.78	28.93	28.46	28.78
7371	NYSE	OHI	Wed, Nov 10, 2021	28.52	29.13	28.51	28.76
7370	NYSE	OHI	Tue, Nov 9, 2021	29.00	29.10	28.41	28.48
7369	NYSE	OHI	Mon, Nov 8, 2021	29.95	30.12	28.82	28.91
7368	NYSE	OHI	Fri, Nov 5, 2021	29.30	30.19	29.17	29.93
7367	NYSE	OHI	Thu, Nov 4, 2021	29.43	29.50	28.71	28.75
7366	NYSE	OHI	Wed, Nov 3, 2021	29.92	30.16	29.67	29.21
7365	NYSE	OHI	Tue, Nov 2, 2021	30.27	30.27	29.54	29.87
7364	NYSE	OHI	Mon, Nov 1, 2021	29.53	30.19	29.29	30.11
7363	NYSE	OHI	Fri, Oct 29, 2021	30.36	30.52	29.18	29.36
7362	NYSE	OHI	Thu, Oct 28, 2021	30.04	30.47	29.94	30.46
7361	NYSE	OHI	Wed, Oct 27, 2021	29.66	30.04	29.31	29.96
7360	NYSE	OHI	Tue, Oct 26, 2021	29.92	30.13	29.73	29.81
7359	NYSE	OHI	Mon, Oct 25, 2021	30.56	30.64	29.76	29.88
7358	NYSE	OHI	Fri, Oct 22, 2021	30.94	31.00	30.53	30.56
7357	NYSE	OHI	Thu, Oct 21, 2021	31.60	31.64	30.85	30.92
7356	NYSE	OHI	Wed, Oct 20, 2021	31.41	31.94	31.32	31.63
7355	NYSE	OHI	Tue, Oct 19, 2021	31.62	31.72	31.30	31.45
7354	NYSE	OHI	Mon, Oct 18, 2021	31.12	31.48	30.99	31.39
7353	NYSE	OHI	Fri, Oct 15, 2021	30.76	31.62	30.76	31.27
7352	NYSE	OHI	Thu, Oct 14, 2021	30.69	31.09	30.53	30.70
7351	NYSE	OHI	Wed, Oct 13, 2021	29.87	30.70	29.63	30.50
7350	NYSE	OHI	Tue, Oct 12, 2021	29.37	30.00	29.30	29.91
7349	NYSE	OHI	Mon, Oct 11, 2021	29.24	29.58	29.04	29.43
7348	NYSE	OHI	Fri, Oct 8, 2021	29.87	29.98	29.48	29.51
7347	NYSE	OHI	Thu, Oct 7, 2021	29.80	30.19	29.68	29.76
7346	NYSE	OHI	Wed, Oct 6, 2021	29.44	29.73	28.92	29.70
7345	NYSE	OHI	Tue, Oct 5, 2021	30.00	30.08	29.47	29.63
7344	NYSE	OHI	Mon, Oct 4, 2021	30.30	30.52	30.08	30.15
7343	NYSE	OHI	Fri, Oct 1, 2021	29.99	30.53	29.83	30.34
7342	NYSE	OHI	Thu, Sep 30, 2021	30.47	30.49	29.92	29.96
7341	NYSE	OHI	Wed, Sep 29, 2021	30.50	30.58	30.26	30.33
7340	NYSE	OHI	Tue, Sep 28, 2021	30.61	30.75	30.31	30.36
7339	NYSE	OHI	Mon, Sep 27, 2021	30.94	31.56	30.66	30.72
7338	NYSE	OHI	Fri, Sep 24, 2021	31.27	31.50	30.81	30.86
7337	NYSE	OHI	Thu, Sep 23, 2021	31.39	31.81	31.24	31.49
7336	NYSE	OHI	Wed, Sep 22, 2021	31.17	31.54	31.16	31.28
7335	NYSE	OHI	Tue, Sep 21, 2021	31.90	31.97	31.10	31.13
7334	NYSE	OHI	Mon, Sep 20, 2021	31.60	32.16	31.37	31.95
7333	NYSE	OHI	Fri, Sep 17, 2021	32.57	32.80	31.87	31.87
7332	NYSE	OHI	Thu, Sep 16, 2021	32.21	32.82	32.12	32.46
7331	NYSE	OHI	Wed, Sep 15, 2021	32.43	32.59	32.03	32.20
7330	NYSE	OHI	Tue, Sep 14, 2021	33.03	33.09	32.18	32.44
7329	NYSE	OHI	Mon, Sep 13, 2021	33.02	33.16	32.51	32.80
7328	NYSE	OHI	Fri, Sep 10, 2021	33.61	33.71	32.89	33.10
7327	NYSE	OHI	Thu, Sep 9, 2021	33.78	33.99	33.56	33.60
7326	NYSE	OHI	Wed, Sep 8, 2021	33.25	33.91	33.14	33.89
7325	NYSE	OHI	Tue, Sep 7, 2021	33.90	33.90	33.04	33.33
7324	NYSE	OHI	Fri, Sep 3, 2021	33.66	33.92	33.49	33.82
7323	NYSE	OHI	Thu, Sep 2, 2021	33.86	34.03	33.62	33.85
7322	NYSE	OHI	Wed, Sep 1, 2021	33.60	34.15	33.55	33.79
7321	NYSE	OHI	Tue, Aug 31, 2021	33.05	33.60	32.93	33.53
7320	NYSE	OHI	Mon, Aug 30, 2021	33.10	33.12	32.80	33.02
7319	NYSE	OHI	Fri, Aug 27, 2021	32.80	33.39	32.76	33.04
7318	NYSE	OHI	Thu, Aug 26, 2021	33.03	33.40	32.67	32.69
7317	NYSE	OHI	Wed, Aug 25, 2021	33.28	33.84	33.03	33.50
7316	NYSE	OHI	Tue, Aug 24, 2021	32.86	33.37	32.65	33.26
7315	NYSE	OHI	Mon, Aug 23, 2021	32.68	32.97	32.58	32.70
7314	NYSE	OHI	Fri, Aug 20, 2021	32.70	32.83	32.14	32.54
7313	NYSE	OHI	Thu, Aug 19, 2021	33.26	33.43	32.40	32.74
7312	NYSE	OHI	Wed, Aug 18, 2021	34.47	34.47	33.29	33.40
7311	NYSE	OHI	Tue, Aug 17, 2021	34.05	34.44	33.93	34.44
7310	NYSE	OHI	Mon, Aug 16, 2021	34.82	35.09	34.13	34.25
7309	NYSE	OHI	Fri, Aug 13, 2021	34.79	34.94	34.55	34.89
7308	NYSE	OHI	Thu, Aug 12, 2021	35.26	35.26	34.43	34.74
7307	NYSE	OHI	Wed, Aug 11, 2021	35.02	35.26	34.83	35.13
7306	NYSE	OHI	Tue, Aug 10, 2021	35.07	35.31	34.74	34.89
7305	NYSE	OHI	Mon, Aug 9, 2021	35.06	35.36	34.72	35.07
7304	NYSE	OHI	Fri, Aug 6, 2021	35.13	35.64	35.00	35.12
7303	NYSE	OHI	Thu, Aug 5, 2021	34.98	35.19	34.66	35.01
7302	NYSE	OHI	Wed, Aug 4, 2021	34.78	34.99	34.24	34.83
7301	NYSE	OHI	Tue, Aug 3, 2021	36.12	36.12	34.51	34.60
7300	NYSE	OHI	Mon, Aug 2, 2021	36.50	37.05	36.02	36.02
7299	NYSE	OHI	Fri, Jul 30, 2021	36.50	37.23	36.23	36.28
7298	NYSE	OHI	Thu, Jul 29, 2021	37.42	37.72	37.29	36.70
7297	NYSE	OHI	Wed, Jul 28, 2021	37.57	37.71	37.15	37.24
7296	NYSE	OHI	Tue, Jul 27, 2021	37.27	37.64	37.04	37.50
7295	NYSE	OHI	Mon, Jul 26, 2021	37.44	37.57	36.92	37.29
7294	NYSE	OHI	Fri, Jul 23, 2021	37.31	37.62	37.18	37.43
7293	NYSE	OHI	Thu, Jul 22, 2021	37.43	37.45	36.92	37.09
7292	NYSE	OHI	Wed, Jul 21, 2021	37.45	37.96	37.38	37.44
7291	NYSE	OHI	Tue, Jul 20, 2021	36.50	37.65	36.34	37.30
7290	NYSE	OHI	Mon, Jul 19, 2021	36.94	36.94	35.82	36.20
7289	NYSE	OHI	Fri, Jul 16, 2021	37.05	37.49	37.03	37.28
7288	NYSE	OHI	Thu, Jul 15, 2021	37.12	37.21	36.62	36.91
7287	NYSE	OHI	Wed, Jul 14, 2021	36.93	37.43	36.72	37.18
7286	NYSE	OHI	Tue, Jul 13, 2021	37.40	37.43	36.74	36.86
7285	NYSE	OHI	Mon, Jul 12, 2021	37.12	37.60	37.07	37.47
7284	NYSE	OHI	Fri, Jul 9, 2021	36.51	37.21	36.51	37.19
7283	NYSE	OHI	Thu, Jul 8, 2021	36.46	36.69	36.24	36.44
7282	NYSE	OHI	Wed, Jul 7, 2021	36.88	36.99	36.66	36.72
7281	NYSE	OHI	Tue, Jul 6, 2021	36.89	37.19	36.35	37.07
7280	NYSE	OHI	Fri, Jul 2, 2021	36.57	36.82	36.39	36.67
7279	NYSE	OHI	Thu, Jul 1, 2021	36.30	36.93	36.22	36.47
7278	NYSE	OHI	Wed, Jun 30, 2021	36.48	36.67	36.28	36.29
7277	NYSE	OHI	Tue, Jun 29, 2021	36.53	36.76	36.29	36.37
7276	NYSE	OHI	Mon, Jun 28, 2021	37.01	37.05	36.26	36.59
7275	NYSE	OHI	Fri, Jun 25, 2021	36.54	36.91	36.49	36.87
7274	NYSE	OHI	Thu, Jun 24, 2021	36.59	36.65	36.11	36.50
7273	NYSE	OHI	Wed, Jun 23, 2021	36.84	36.91	36.57	36.61
7272	NYSE	OHI	Tue, Jun 22, 2021	36.75	36.92	36.41	36.64
7271	NYSE	OHI	Mon, Jun 21, 2021	36.01	36.80	35.82	36.70
7270	NYSE	OHI	Fri, Jun 18, 2021	36.43	36.43	35.76	35.85
7269	NYSE	OHI	Thu, Jun 17, 2021	37.10	37.20	36.11	36.33
7268	NYSE	OHI	Wed, Jun 16, 2021	37.36	37.89	37.03	37.24
7267	NYSE	OHI	Tue, Jun 15, 2021	37.80	37.90	37.06	37.07
7266	NYSE	OHI	Mon, Jun 14, 2021	37.98	38.06	37.58	37.79
7265	NYSE	OHI	Fri, Jun 11, 2021	37.78	37.89	37.37	37.74
7264	NYSE	OHI	Thu, Jun 10, 2021	37.45	37.78	37.28	37.75
7263	NYSE	OHI	Wed, Jun 9, 2021	37.05	37.59	36.90	37.37
7262	NYSE	OHI	Tue, Jun 8, 2021	37.78	37.78	36.28	36.69
7261	NYSE	OHI	Mon, Jun 7, 2021	37.50	37.90	37.45	37.56
7260	NYSE	OHI	Fri, Jun 4, 2021	37.49	37.60	36.95	37.16
7259	NYSE	OHI	Thu, Jun 3, 2021	37.87	37.99	37.42	37.50
7258	NYSE	OHI	Wed, Jun 2, 2021	37.72	38.20	37.54	37.98
7257	NYSE	OHI	Tue, Jun 1, 2021	37.12	37.52	36.67	37.51
7256	NYSE	OHI	Fri, May 28, 2021	36.73	36.75	36.40	36.62
7255	NYSE	OHI	Thu, May 27, 2021	37.02	37.15	36.51	36.51
7254	NYSE	OHI	Wed, May 26, 2021	36.48	37.16	36.42	36.82
7253	NYSE	OHI	Tue, May 25, 2021	36.61	36.79	36.33	36.48
7252	NYSE	OHI	Mon, May 24, 2021	36.35	36.78	36.18	36.58
7251	NYSE	OHI	Fri, May 21, 2021	36.15	36.57	35.93	36.11
7250	NYSE	OHI	Thu, May 20, 2021	35.71	36.33	35.59	36.15
7249	NYSE	OHI	Wed, May 19, 2021	35.75	35.84	35.21	35.81
7248	NYSE	OHI	Tue, May 18, 2021	36.01	36.78	35.84	36.01
7247	NYSE	OHI	Mon, May 17, 2021	35.95	36.24	35.70	35.99
7246	NYSE	OHI	Fri, May 14, 2021	35.59	36.19	35.59	35.81
7245	NYSE	OHI	Thu, May 13, 2021	35.00	35.73	34.95	35.42
7244	NYSE	OHI	Wed, May 12, 2021	35.93	36.09	34.85	34.86
7243	NYSE	OHI	Tue, May 11, 2021	36.28	36.39	35.63	36.08
7242	NYSE	OHI	Mon, May 10, 2021	36.82	37.48	36.40	36.43
7241	NYSE	OHI	Fri, May 7, 2021	36.40	36.62	36.11	36.50
7240	NYSE	OHI	Thu, May 6, 2021	35.77	36.45	35.75	36.32
7239	NYSE	OHI	Wed, May 5, 2021	37.06	36.14	35.56	35.79
7238	NYSE	OHI	Tue, May 4, 2021	38.35	39.00	37.03	37.23
7237	NYSE	OHI	Mon, May 3, 2021	38.17	38.50	37.83	38.05
7236	NYSE	OHI	Fri, Apr 30, 2021	38.03	38.25	37.77	38.00
7235	NYSE	OHI	Thu, Apr 29, 2021	38.75	39.31	38.36	38.01
7234	NYSE	OHI	Wed, Apr 28, 2021	38.50	38.87	38.46	38.55
7233	NYSE	OHI	Tue, Apr 27, 2021	38.50	38.65	38.18	38.41
7232	NYSE	OHI	Mon, Apr 26, 2021	38.20	38.66	38.02	38.44
7231	NYSE	OHI	Fri, Apr 23, 2021	38.00	38.15	37.70	37.89
7230	NYSE	OHI	Thu, Apr 22, 2021	38.08	38.36	37.82	37.89
7229	NYSE	OHI	Wed, Apr 21, 2021	37.84	38.20	37.61	38.08
7228	NYSE	OHI	Tue, Apr 20, 2021	37.24	37.95	37.15	37.93
7227	NYSE	OHI	Mon, Apr 19, 2021	37.41	37.56	37.10	37.29
7226	NYSE	OHI	Fri, Apr 16, 2021	37.30	37.65	37.22	37.31
7225	NYSE	OHI	Thu, Apr 15, 2021	37.20	37.50	36.85	37.14
7224	NYSE	OHI	Wed, Apr 14, 2021	37.50	37.65	37.04	37.14
7223	NYSE	OHI	Tue, Apr 13, 2021	37.86	37.97	37.44	37.58
7222	NYSE	OHI	Mon, Apr 12, 2021	37.57	37.92	37.06	37.86
7221	NYSE	OHI	Fri, Apr 9, 2021	38.62	38.62	37.57	37.59
7220	NYSE	OHI	Thu, Apr 8, 2021	39.15	39.24	38.54	38.62
7219	NYSE	OHI	Wed, Apr 7, 2021	39.00	39.19	38.85	39.16
7218	NYSE	OHI	Tue, Apr 6, 2021	38.26	38.99	38.26	38.98
7217	NYSE	OHI	Mon, Apr 5, 2021	38.66	38.70	38.06	38.37
7216	NYSE	OHI	Thu, Apr 1, 2021	37.08	38.49	36.87	38.46
7215	NYSE	OHI	Wed, Mar 31, 2021	37.16	37.20	36.63	36.63
7214	NYSE	OHI	Tue, Mar 30, 2021	37.01	37.24	36.87	37.14
7213	NYSE	OHI	Mon, Mar 29, 2021	37.05	37.25	36.73	36.99
7212	NYSE	OHI	Fri, Mar 26, 2021	37.15	37.56	36.46	37.08
7211	NYSE	OHI	Thu, Mar 25, 2021	36.46	37.07	35.63	36.88
7210	NYSE	OHI	Wed, Mar 24, 2021	36.70	37.43	36.54	36.55
7209	NYSE	OHI	Tue, Mar 23, 2021	36.75	37.05	36.47	36.71
7208	NYSE	OHI	Mon, Mar 22, 2021	36.75	36.95	36.36	36.70
7207	NYSE	OHI	Fri, Mar 19, 2021	37.00	37.59	36.46	36.50
7206	NYSE	OHI	Thu, Mar 18, 2021	37.98	38.10	37.03	37.15
7205	NYSE	OHI	Wed, Mar 17, 2021	37.69	38.49	37.34	38.22
7204	NYSE	OHI	Tue, Mar 16, 2021	38.85	39.11	37.76	37.80
7203	NYSE	OHI	Mon, Mar 15, 2021	37.84	38.73	37.52	38.29
7202	NYSE	OHI	Fri, Mar 12, 2021	37.01	37.61	36.87	37.50
7201	NYSE	OHI	Thu, Mar 11, 2021	37.57	37.77	37.04	37.06
7200	NYSE	OHI	Wed, Mar 10, 2021	37.02	37.50	36.97	37.42
7199	NYSE	OHI	Tue, Mar 9, 2021	37.56	37.96	36.94	37.04
7198	NYSE	OHI	Mon, Mar 8, 2021	37.52	37.88	37.05	37.33
7197	NYSE	OHI	Fri, Mar 5, 2021	37.39	37.66	36.80	37.52
7196	NYSE	OHI	Thu, Mar 4, 2021	37.52	38.07	36.77	37.16
7195	NYSE	OHI	Wed, Mar 3, 2021	37.31	37.88	36.95	37.34
7194	NYSE	OHI	Tue, Mar 2, 2021	37.77	37.87	36.82	37.20
7193	NYSE	OHI	Mon, Mar 1, 2021	37.97	38.55	37.74	37.83
7192	NYSE	OHI	Fri, Feb 26, 2021	37.90	38.33	37.13	37.14
7191	NYSE	OHI	Thu, Feb 25, 2021	38.80	39.18	37.46	37.79
7190	NYSE	OHI	Wed, Feb 24, 2021	37.76	39.01	37.64	38.80
7189	NYSE	OHI	Tue, Feb 23, 2021	38.01	38.24	37.33	37.63
7188	NYSE	OHI	Mon, Feb 22, 2021	37.18	38.00	36.98	38.00
7187	NYSE	OHI	Fri, Feb 19, 2021	36.90	37.44	36.64	37.30
7186	NYSE	OHI	Thu, Feb 18, 2021	36.80	37.14	36.60	36.78
7185	NYSE	OHI	Wed, Feb 17, 2021	36.80	37.35	36.70	36.92
7184	NYSE	OHI	Tue, Feb 16, 2021	37.46	37.65	36.52	36.82
7183	NYSE	OHI	Fri, Feb 12, 2021	37.60	37.99	37.28	37.45
7182	NYSE	OHI	Thu, Feb 11, 2021	37.54	38.19	37.39	37.88
7181	NYSE	OHI	Wed, Feb 10, 2021	36.70	37.55	36.69	37.13
7180	NYSE	OHI	Tue, Feb 9, 2021	36.58	36.74	36.40	36.64
7179	NYSE	OHI	Mon, Feb 8, 2021	36.84	36.96	36.19	36.34
7178	NYSE	OHI	Fri, Feb 5, 2021	36.99	37.64	36.48	36.85
7177	NYSE	OHI	Thu, Feb 4, 2021	37.25	37.83	37.00	36.51
7176	NYSE	OHI	Wed, Feb 3, 2021	37.20	37.24	36.58	37.07
7175	NYSE	OHI	Tue, Feb 2, 2021	37.29	37.48	36.95	37.22
7174	NYSE	OHI	Mon, Feb 1, 2021	36.34	37.13	36.14	37.13
7173	NYSE	OHI	Fri, Jan 29, 2021	36.65	37.09	35.97	36.22
7172	NYSE	OHI	Thu, Jan 28, 2021	36.12	37.10	35.88	36.82
7171	NYSE	OHI	Wed, Jan 27, 2021	35.90	36.13	35.55	36.13
7170	NYSE	OHI	Tue, Jan 26, 2021	36.20	36.41	36.02	36.15
7169	NYSE	OHI	Mon, Jan 25, 2021	36.00	36.42	35.72	36.07
7168	NYSE	OHI	Fri, Jan 22, 2021	35.70	36.06	35.48	35.97
7167	NYSE	OHI	Thu, Jan 21, 2021	36.16	36.35	35.77	35.97
7166	NYSE	OHI	Wed, Jan 20, 2021	35.60	36.39	35.50	36.36
7165	NYSE	OHI	Tue, Jan 19, 2021	36.00	36.05	35.14	35.65
7164	NYSE	OHI	Fri, Jan 15, 2021	35.18	36.06	35.09	35.85
7163	NYSE	OHI	Thu, Jan 14, 2021	36.06	36.38	34.91	35.44
7162	NYSE	OHI	Wed, Jan 13, 2021	35.55	36.26	35.48	35.62
7161	NYSE	OHI	Tue, Jan 12, 2021	35.33	35.57	34.99	35.51
7160	NYSE	OHI	Mon, Jan 11, 2021	35.25	35.61	34.57	35.17
7159	NYSE	OHI	Fri, Jan 8, 2021	35.53	35.91	35.18	35.45
7158	NYSE	OHI	Thu, Jan 7, 2021	36.47	36.47	35.06	35.50
7157	NYSE	OHI	Wed, Jan 6, 2021	35.93	36.99	35.93	36.42
7156	NYSE	OHI	Tue, Jan 5, 2021	35.16	36.13	35.15	35.84
7155	NYSE	OHI	Mon, Jan 4, 2021	36.63	36.68	35.03	35.03
7154	NYSE	OHI	Thu, Dec 31, 2020	36.59	36.76	36.15	36.32
7153	NYSE	OHI	Wed, Dec 30, 2020	36.96	37.49	36.62	36.82
7152	NYSE	OHI	Tue, Dec 29, 2020	37.37	37.68	36.61	36.75
7151	NYSE	OHI	Mon, Dec 28, 2020	37.00	37.44	36.78	37.33
7150	NYSE	OHI	Thu, Dec 24, 2020	36.71	37.25	36.60	37.22
7149	NYSE	OHI	Wed, Dec 23, 2020	37.46	37.72	36.59	36.65
7148	NYSE	OHI	Tue, Dec 22, 2020	37.15	37.32	36.70	37.12
7147	NYSE	OHI	Mon, Dec 21, 2020	36.71	37.30	36.38	37.10
7146	NYSE	OHI	Fri, Dec 18, 2020	37.72	38.05	36.92	37.28
7145	NYSE	OHI	Thu, Dec 17, 2020	38.14	38.22	37.48	37.88
7144	NYSE	OHI	Wed, Dec 16, 2020	39.00	39.00	37.92	38.07
7143	NYSE	OHI	Tue, Dec 15, 2020	37.82	38.80	37.44	38.76
7142	NYSE	OHI	Mon, Dec 14, 2020	37.85	38.06	37.20	37.49
7141	NYSE	OHI	Fri, Dec 11, 2020	37.32	37.92	37.20	37.59
7140	NYSE	OHI	Thu, Dec 10, 2020	37.73	38.00	37.28	37.32
7139	NYSE	OHI	Wed, Dec 9, 2020	37.91	38.08	37.30	37.87
7138	NYSE	OHI	Tue, Dec 8, 2020	37.49	38.24	37.48	37.95
7137	NYSE	OHI	Mon, Dec 7, 2020	37.35	38.02	37.34	37.91
7136	NYSE	OHI	Fri, Dec 4, 2020	38.00	38.24	37.46	37.76
7135	NYSE	OHI	Thu, Dec 3, 2020	37.38	37.99	36.68	37.79
7134	NYSE	OHI	Wed, Dec 2, 2020	36.18	36.90	35.89	36.83
7133	NYSE	OHI	Tue, Dec 1, 2020	36.10	36.73	35.92	36.35
7132	NYSE	OHI	Mon, Nov 30, 2020	36.20	36.35	35.00	35.22
7131	NYSE	OHI	Fri, Nov 27, 2020	36.19	36.21	35.40	35.85
7130	NYSE	OHI	Wed, Nov 25, 2020	36.80	37.03	35.85	36.28
7129	NYSE	OHI	Tue, Nov 24, 2020	35.29	37.00	35.10	36.79
7128	NYSE	OHI	Mon, Nov 23, 2020	34.45	35.24	34.21	34.75
7127	NYSE	OHI	Fri, Nov 20, 2020	35.13	35.13	34.11	34.41
7126	NYSE	OHI	Thu, Nov 19, 2020	33.71	34.64	33.02	34.51
7125	NYSE	OHI	Wed, Nov 18, 2020	35.13	35.30	33.73	33.74
7124	NYSE	OHI	Tue, Nov 17, 2020	34.52	35.43	33.94	35.14
7123	NYSE	OHI	Mon, Nov 16, 2020	36.50	36.97	34.60	34.99
7122	NYSE	OHI	Fri, Nov 13, 2020	33.85	35.35	33.79	35.32
7121	NYSE	OHI	Thu, Nov 12, 2020	34.20	34.63	33.33	33.68
7120	NYSE	OHI	Wed, Nov 11, 2020	34.88	34.88	34.02	34.50
7119	NYSE	OHI	Tue, Nov 10, 2020	34.00	35.32	33.69	34.89
7118	NYSE	OHI	Mon, Nov 9, 2020	31.44	35.15	31.38	34.48
7117	NYSE	OHI	Fri, Nov 6, 2020	29.71	30.01	28.98	29.21
7116	NYSE	OHI	Thu, Nov 5, 2020	29.97	30.30	29.41	29.74
7115	NYSE	OHI	Wed, Nov 4, 2020	29.97	30.16	29.59	29.76
7114	NYSE	OHI	Tue, Nov 3, 2020	30.00	30.38	29.39	30.23
7113	NYSE	OHI	Mon, Nov 2, 2020	28.96	29.76	28.56	29.74
7112	NYSE	OHI	Fri, Oct 30, 2020	28.92	29.48	28.08	28.81
7111	NYSE	OHI	Thu, Oct 29, 2020	29.06	29.80	28.43	29.04
7110	NYSE	OHI	Wed, Oct 28, 2020	29.44	29.88	28.74	29.12
7109	NYSE	OHI	Tue, Oct 27, 2020	30.52	30.73	29.82	29.87
7108	NYSE	OHI	Mon, Oct 26, 2020	30.67	30.75	30.24	30.61
7107	NYSE	OHI	Fri, Oct 23, 2020	30.60	31.10	30.45	30.93
7106	NYSE	OHI	Thu, Oct 22, 2020	29.86	30.36	29.70	30.32
7105	NYSE	OHI	Wed, Oct 21, 2020	29.91	30.04	29.42	30.01
7104	NYSE	OHI	Tue, Oct 20, 2020	29.70	30.19	29.67	30.06
7103	NYSE	OHI	Mon, Oct 19, 2020	30.77	30.85	29.35	29.41
7102	NYSE	OHI	Fri, Oct 16, 2020	30.64	31.09	30.26	30.54
7101	NYSE	OHI	Thu, Oct 15, 2020	30.53	31.30	30.43	30.93
7100	NYSE	OHI	Wed, Oct 14, 2020	30.81	31.09	30.31	30.71
7099	NYSE	OHI	Tue, Oct 13, 2020	31.18	31.33	30.38	30.93
7098	NYSE	OHI	Mon, Oct 12, 2020	31.12	31.58	30.96	31.36
7097	NYSE	OHI	Fri, Oct 9, 2020	31.84	31.93	30.91	31.05
7096	NYSE	OHI	Thu, Oct 8, 2020	31.42	31.91	31.25	31.68
7095	NYSE	OHI	Wed, Oct 7, 2020	31.80	31.89	31.21	31.22
7094	NYSE	OHI	Tue, Oct 6, 2020	31.75	32.28	31.29	31.64
7093	NYSE	OHI	Mon, Oct 5, 2020	31.80	32.05	31.03	31.64
7092	NYSE	OHI	Fri, Oct 2, 2020	30.51	31.80	30.27	31.67
7091	NYSE	OHI	Thu, Oct 1, 2020	29.97	31.10	29.97	31.09
7090	NYSE	OHI	Wed, Sep 30, 2020	29.88	30.60	29.53	29.94
7089	NYSE	OHI	Tue, Sep 29, 2020	30.10	30.17	29.11	29.72
7088	NYSE	OHI	Mon, Sep 28, 2020	30.60	30.89	30.15	30.21
7087	NYSE	OHI	Fri, Sep 25, 2020	29.26	30.02	29.01	29.92
7086	NYSE	OHI	Thu, Sep 24, 2020	29.54	30.54	29.38	30.00
7085	NYSE	OHI	Wed, Sep 23, 2020	30.59	30.74	29.44	29.54
7084	NYSE	OHI	Tue, Sep 22, 2020	30.51	31.15	30.50	30.58
7083	NYSE	OHI	Mon, Sep 21, 2020	30.85	31.29	30.06	30.43
7082	NYSE	OHI	Fri, Sep 18, 2020	32.51	32.51	31.27	31.28
7081	NYSE	OHI	Thu, Sep 17, 2020	32.30	32.76	31.87	32.55
7080	NYSE	OHI	Wed, Sep 16, 2020	33.02	33.37	32.58	32.70
7079	NYSE	OHI	Tue, Sep 15, 2020	33.19	33.63	32.90	32.93
7078	NYSE	OHI	Mon, Sep 14, 2020	32.50	33.29	32.43	33.13
7077	NYSE	OHI	Fri, Sep 11, 2020	32.35	32.44	32.16	32.26
7076	NYSE	OHI	Thu, Sep 10, 2020	32.57	32.75	32.26	32.43
7075	NYSE	OHI	Wed, Sep 9, 2020	32.25	32.80	32.00	32.76
7074	NYSE	OHI	Tue, Sep 8, 2020	31.65	32.45	31.38	32.20
7073	NYSE	OHI	Fri, Sep 4, 2020	32.07	32.40	31.33	31.80
7072	NYSE	OHI	Thu, Sep 3, 2020	32.07	32.73	31.64	31.99
7071	NYSE	OHI	Wed, Sep 2, 2020	31.09	31.96	30.82	31.93
7070	NYSE	OHI	Tue, Sep 1, 2020	30.60	31.14	30.15	31.09
7069	NYSE	OHI	Mon, Aug 31, 2020	31.43	31.44	30.64	30.97
7068	NYSE	OHI	Fri, Aug 28, 2020	31.40	31.53	30.82	31.52
7067	NYSE	OHI	Thu, Aug 27, 2020	30.40	31.33	30.40	31.29
7066	NYSE	OHI	Wed, Aug 26, 2020	31.03	31.05	30.11	30.34
7065	NYSE	OHI	Tue, Aug 25, 2020	30.75	31.17	30.37	31.15
7064	NYSE	OHI	Mon, Aug 24, 2020	30.48	30.88	29.90	30.79
7063	NYSE	OHI	Fri, Aug 21, 2020	30.70	30.78	30.13	30.49
7062	NYSE	OHI	Thu, Aug 20, 2020	29.65	30.94	29.52	30.55
7061	NYSE	OHI	Wed, Aug 19, 2020	30.80	30.97	29.74	29.82
7060	NYSE	OHI	Tue, Aug 18, 2020	31.98	31.98	30.66	30.87
7059	NYSE	OHI	Mon, Aug 17, 2020	31.37	31.86	30.99	31.81
7058	NYSE	OHI	Fri, Aug 14, 2020	31.91	32.02	31.12	31.17
7057	NYSE	OHI	Thu, Aug 13, 2020	32.50	33.21	31.82	31.85
7056	NYSE	OHI	Wed, Aug 12, 2020	32.93	33.05	32.33	32.68
7055	NYSE	OHI	Tue, Aug 11, 2020	33.75	33.91	32.52	32.61
7054	NYSE	OHI	Mon, Aug 10, 2020	33.36	33.61	32.94	33.37
7053	NYSE	OHI	Fri, Aug 7, 2020	32.71	33.41	32.50	33.25
7052	NYSE	OHI	Thu, Aug 6, 2020	32.26	33.55	32.02	32.80
7051	NYSE	OHI	Wed, Aug 5, 2020	32.12	32.29	31.47	32.04
7050	NYSE	OHI	Tue, Aug 4, 2020	31.26	32.07	31.26	31.85
7049	NYSE	OHI	Mon, Aug 3, 2020	31.81	32.04	30.92	31.37
7048	NYSE	OHI	Fri, Jul 31, 2020	32.22	32.45	31.64	32.38
7047	NYSE	OHI	Thu, Jul 30, 2020	31.94	32.65	31.77	32.38
7046	NYSE	OHI	Wed, Jul 29, 2020	32.58	33.23	32.45	32.52
7045	NYSE	OHI	Tue, Jul 28, 2020	31.60	32.47	31.36	32.31
7044	NYSE	OHI	Mon, Jul 27, 2020	31.10	31.81	30.88	31.60
7043	NYSE	OHI	Fri, Jul 24, 2020	31.67	31.94	31.08	31.20
7042	NYSE	OHI	Thu, Jul 23, 2020	31.30	32.24	31.16	31.73
7041	NYSE	OHI	Wed, Jul 22, 2020	29.95	31.68	29.87	31.62
7040	NYSE	OHI	Tue, Jul 21, 2020	29.88	30.59	29.85	30.18
7039	NYSE	OHI	Mon, Jul 20, 2020	30.80	30.89	29.53	29.81
7038	NYSE	OHI	Fri, Jul 17, 2020	30.06	30.99	29.89	30.88
7037	NYSE	OHI	Thu, Jul 16, 2020	29.80	30.03	29.25	29.85
7036	NYSE	OHI	Wed, Jul 15, 2020	29.97	30.35	29.70	30.13
7035	NYSE	OHI	Tue, Jul 14, 2020	30.12	30.24	29.12	29.25
7034	NYSE	OHI	Mon, Jul 13, 2020	30.54	30.72	29.98	30.14
7033	NYSE	OHI	Fri, Jul 10, 2020	30.21	30.85	30.02	30.57
7032	NYSE	OHI	Thu, Jul 9, 2020	29.54	30.38	29.27	30.30
7031	NYSE	OHI	Wed, Jul 8, 2020	29.24	29.78	29.01	29.68
7030	NYSE	OHI	Tue, Jul 7, 2020	29.61	29.88	29.10	29.24
7029	NYSE	OHI	Mon, Jul 6, 2020	30.42	30.59	29.70	29.99
7028	NYSE	OHI	Thu, Jul 2, 2020	30.85	30.93	29.34	29.60
7027	NYSE	OHI	Wed, Jul 1, 2020	29.86	30.59	29.58	30.23
7026	NYSE	OHI	Tue, Jun 30, 2020	29.94	30.48	29.35	29.73
7025	NYSE	OHI	Mon, Jun 29, 2020	29.24	30.07	28.76	29.96
7024	NYSE	OHI	Fri, Jun 26, 2020	28.62	29.39	28.40	28.82
7023	NYSE	OHI	Thu, Jun 25, 2020	28.03	28.81	27.89	28.76
7022	NYSE	OHI	Wed, Jun 24, 2020	28.75	29.05	27.39	28.40
7021	NYSE	OHI	Tue, Jun 23, 2020	30.59	30.70	29.03	29.24
7020	NYSE	OHI	Mon, Jun 22, 2020	29.88	30.41	29.44	30.17
7019	NYSE	OHI	Fri, Jun 19, 2020	32.53	32.60	29.37	29.56
7018	NYSE	OHI	Thu, Jun 18, 2020	31.70	33.07	31.60	32.30
7017	NYSE	OHI	Wed, Jun 17, 2020	32.89	32.90	32.10	32.32
7016	NYSE	OHI	Tue, Jun 16, 2020	33.53	33.59	32.10	32.76
7015	NYSE	OHI	Mon, Jun 15, 2020	29.38	32.19	29.08	31.83
7014	NYSE	OHI	Fri, Jun 12, 2020	31.12	31.36	29.45	30.29
7013	NYSE	OHI	Thu, Jun 11, 2020	30.35	31.42	29.22	29.57
7012	NYSE	OHI	Wed, Jun 10, 2020	33.78	33.80	32.02	32.63
7011	NYSE	OHI	Tue, Jun 9, 2020	33.55	34.31	33.06	33.94
7010	NYSE	OHI	Mon, Jun 8, 2020	34.78	35.30	34.18	34.52
7009	NYSE	OHI	Fri, Jun 5, 2020	34.90	35.39	34.06	34.28
7008	NYSE	OHI	Thu, Jun 4, 2020	33.00	33.35	32.26	33.25
7007	NYSE	OHI	Wed, Jun 3, 2020	31.93	33.39	31.93	33.00
7006	NYSE	OHI	Tue, Jun 2, 2020	32.06	32.06	31.38	31.59
7005	NYSE	OHI	Mon, Jun 1, 2020	31.14	32.15	31.12	31.54
7004	NYSE	OHI	Fri, May 29, 2020	30.56	31.46	30.12	31.14
7003	NYSE	OHI	Thu, May 28, 2020	31.00	31.34	30.36	31.01
7002	NYSE	OHI	Wed, May 27, 2020	30.88	31.77	29.76	30.71
7001	NYSE	OHI	Tue, May 26, 2020	31.77	31.99	30.14	30.61
7000	NYSE	OHI	Fri, May 22, 2020	29.93	30.01	28.97	29.57
6999	NYSE	OHI	Thu, May 21, 2020	28.90	30.22	28.81	29.73
6998	NYSE	OHI	Wed, May 20, 2020	30.85	31.23	28.98	29.15
6997	NYSE	OHI	Tue, May 19, 2020	29.38	30.74	28.90	30.40
6996	NYSE	OHI	Mon, May 18, 2020	27.65	29.82	27.60	29.47
6995	NYSE	OHI	Fri, May 15, 2020	27.24	27.35	25.99	26.31
6994	NYSE	OHI	Thu, May 14, 2020	24.34	26.22	23.89	26.11
6993	NYSE	OHI	Wed, May 13, 2020	24.75	25.77	24.43	25.01
6992	NYSE	OHI	Tue, May 12, 2020	26.51	26.72	24.71	24.84
6991	NYSE	OHI	Mon, May 11, 2020	27.15	27.57	26.26	26.29
6990	NYSE	OHI	Fri, May 8, 2020	27.32	27.89	26.74	27.58
6989	NYSE	OHI	Thu, May 7, 2020	26.88	27.54	26.19	26.42
6988	NYSE	OHI	Wed, May 6, 2020	27.20	27.59	26.30	26.36
6987	NYSE	OHI	Tue, May 5, 2020	29.21	29.73	26.67	27.09
6986	NYSE	OHI	Mon, May 4, 2020	26.52	27.43	25.90	27.22
6985	NYSE	OHI	Fri, May 1, 2020	28.12	28.45	26.82	27.08
6984	NYSE	OHI	Thu, Apr 30, 2020	28.76	29.39	28.32	29.15
6983	NYSE	OHI	Wed, Apr 29, 2020	28.39	30.20	28.03	29.63
6982	NYSE	OHI	Tue, Apr 28, 2020	29.85	30.38	27.83	27.28
6981	NYSE	OHI	Mon, Apr 27, 2020	26.92	28.27	26.72	27.57
6980	NYSE	OHI	Fri, Apr 24, 2020	27.00	27.55	26.48	26.82
6979	NYSE	OHI	Thu, Apr 23, 2020	28.50	29.29	28.00	28.14
6978	NYSE	OHI	Wed, Apr 22, 2020	29.68	29.80	28.30	28.36
6977	NYSE	OHI	Tue, Apr 21, 2020	28.95	30.10	28.10	28.76
6976	NYSE	OHI	Mon, Apr 20, 2020	31.81	31.93	30.05	30.11
6975	NYSE	OHI	Fri, Apr 17, 2020	32.81	33.47	32.16	32.42
6974	NYSE	OHI	Thu, Apr 16, 2020	32.28	32.56	31.22	31.31
6973	NYSE	OHI	Wed, Apr 15, 2020	32.79	34.29	31.87	31.94
6972	NYSE	OHI	Tue, Apr 14, 2020	34.65	35.96	34.12	34.89
6971	NYSE	OHI	Mon, Apr 13, 2020	34.66	34.67	32.70	33.77
6970	NYSE	OHI	Thu, Apr 9, 2020	33.00	35.59	32.91	34.59
6969	NYSE	OHI	Wed, Apr 8, 2020	29.50	32.38	28.73	32.12
6968	NYSE	OHI	Tue, Apr 7, 2020	28.43	29.75	28.04	28.65
6967	NYSE	OHI	Mon, Apr 6, 2020	26.05	26.90	25.01	26.58
6966	NYSE	OHI	Fri, Apr 3, 2020	24.03	24.73	23.14	24.10
6965	NYSE	OHI	Thu, Apr 2, 2020	24.12	25.43	23.15	24.17
6964	NYSE	OHI	Wed, Apr 1, 2020	25.00	25.26	23.71	24.54
6963	NYSE	OHI	Tue, Mar 31, 2020	26.23	26.74	25.06	26.54
6962	NYSE	OHI	Mon, Mar 30, 2020	27.24	27.54	25.43	26.59
6961	NYSE	OHI	Fri, Mar 27, 2020	26.41	28.76	25.74	28.05
6960	NYSE	OHI	Thu, Mar 26, 2020	26.28	28.50	25.41	28.00
6959	NYSE	OHI	Wed, Mar 25, 2020	27.10	28.20	24.76	26.11
6958	NYSE	OHI	Tue, Mar 24, 2020	24.23	26.19	23.77	25.24
6957	NYSE	OHI	Mon, Mar 23, 2020	22.08	23.38	20.04	22.24
6956	NYSE	OHI	Fri, Mar 20, 2020	22.70	24.24	21.70	22.43
6955	NYSE	OHI	Thu, Mar 19, 2020	15.13	23.63	14.50	22.27
6954	NYSE	OHI	Wed, Mar 18, 2020	16.60	17.48	13.33	14.87
6953	NYSE	OHI	Tue, Mar 17, 2020	19.89	19.98	17.08	17.91
6952	NYSE	OHI	Mon, Mar 16, 2020	23.50	23.76	19.00	19.00
6951	NYSE	OHI	Fri, Mar 13, 2020	27.57	27.57	22.00	26.49
6950	NYSE	OHI	Thu, Mar 12, 2020	28.25	28.25	23.75	24.86
6949	NYSE	OHI	Wed, Mar 11, 2020	34.28	34.56	30.65	31.44
6948	NYSE	OHI	Tue, Mar 10, 2020	36.22	36.45	33.52	35.05
6947	NYSE	OHI	Mon, Mar 9, 2020	36.00	37.09	33.33	35.22
6946	NYSE	OHI	Fri, Mar 6, 2020	40.26	40.35	38.30	39.29
6945	NYSE	OHI	Thu, Mar 5, 2020	41.24	41.28	40.43	41.21
6944	NYSE	OHI	Wed, Mar 4, 2020	40.83	41.96	40.63	41.61
6943	NYSE	OHI	Tue, Mar 3, 2020	39.51	40.91	39.23	39.94
6942	NYSE	OHI	Mon, Mar 2, 2020	40.03	40.28	38.57	39.39
6941	NYSE	OHI	Fri, Feb 28, 2020	40.73	40.73	38.09	39.60
6940	NYSE	OHI	Thu, Feb 27, 2020	43.50	43.62	41.72	41.74
6939	NYSE	OHI	Wed, Feb 26, 2020	44.04	44.66	43.68	43.94
6938	NYSE	OHI	Tue, Feb 25, 2020	44.97	45.10	43.87	43.97
6937	NYSE	OHI	Mon, Feb 24, 2020	44.14	45.22	44.06	44.95
6936	NYSE	OHI	Fri, Feb 21, 2020	44.55	44.85	44.47	44.65
6935	NYSE	OHI	Thu, Feb 20, 2020	43.85	44.60	43.71	44.55
6934	NYSE	OHI	Wed, Feb 19, 2020	44.51	44.51	43.63	43.89
6933	NYSE	OHI	Tue, Feb 18, 2020	44.37	44.58	44.14	44.51
6932	NYSE	OHI	Fri, Feb 14, 2020	44.00	44.34	43.81	44.32
6931	NYSE	OHI	Thu, Feb 13, 2020	43.20	43.79	43.19	43.71
6930	NYSE	OHI	Wed, Feb 12, 2020	43.18	43.35	42.72	43.26
6929	NYSE	OHI	Tue, Feb 11, 2020	43.16	43.50	42.75	43.04
6928	NYSE	OHI	Mon, Feb 10, 2020	42.86	43.17	42.71	43.16
6927	NYSE	OHI	Fri, Feb 7, 2020	42.65	42.82	42.43	42.56
6926	NYSE	OHI	Thu, Feb 6, 2020	42.61	42.97	42.47	42.55
6925	NYSE	OHI	Wed, Feb 5, 2020	42.43	42.62	42.32	42.50
6924	NYSE	OHI	Tue, Feb 4, 2020	42.23	42.69	42.10	42.56
6923	NYSE	OHI	Mon, Feb 3, 2020	41.96	42.28	41.93	42.04
6922	NYSE	OHI	Fri, Jan 31, 2020	42.00	42.15	41.61	41.95
6921	NYSE	OHI	Thu, Jan 30, 2020	42.59	42.71	41.97	42.00
6920	NYSE	OHI	Wed, Jan 29, 2020	43.60	43.60	43.17	42.63
6919	NYSE	OHI	Tue, Jan 28, 2020	43.31	43.62	43.20	43.40
6918	NYSE	OHI	Mon, Jan 27, 2020	43.07	43.49	43.07	43.26
6917	NYSE	OHI	Fri, Jan 24, 2020	43.25	43.56	43.06	43.29
6916	NYSE	OHI	Thu, Jan 23, 2020	43.03	43.57	42.93	43.23
6915	NYSE	OHI	Wed, Jan 22, 2020	43.91	44.09	43.21	43.25
6914	NYSE	OHI	Tue, Jan 21, 2020	43.25	44.08	43.20	44.02
6913	NYSE	OHI	Fri, Jan 17, 2020	43.50	43.73	43.21	43.26
6912	NYSE	OHI	Thu, Jan 16, 2020	43.36	43.75	43.00	43.47
6911	NYSE	OHI	Wed, Jan 15, 2020	42.93	43.60	42.90	43.24
6910	NYSE	OHI	Tue, Jan 14, 2020	43.17	43.18	42.51	42.85
6909	NYSE	OHI	Mon, Jan 13, 2020	42.39	43.25	42.36	43.17
6908	NYSE	OHI	Fri, Jan 10, 2020	41.81	42.42	41.76	42.36
6907	NYSE	OHI	Thu, Jan 9, 2020	41.80	41.94	41.53	41.81
6906	NYSE	OHI	Wed, Jan 8, 2020	41.69	41.90	41.48	41.74
6905	NYSE	OHI	Tue, Jan 7, 2020	42.06	42.12	41.39	41.69
6904	NYSE	OHI	Mon, Jan 6, 2020	42.00	42.42	41.85	42.12
6903	NYSE	OHI	Fri, Jan 3, 2020	41.50	42.22	41.41	42.09
6902	NYSE	OHI	Thu, Jan 2, 2020	42.58	42.64	41.20	41.67
6901	NYSE	OHI	Tue, Dec 31, 2019	41.68	42.41	41.60	42.35
6900	NYSE	OHI	Mon, Dec 30, 2019	41.69	41.79	41.40	41.75
6899	NYSE	OHI	Fri, Dec 27, 2019	41.73	41.82	41.49	41.75
6898	NYSE	OHI	Thu, Dec 26, 2019	41.44	41.60	41.35	41.56
6897	NYSE	OHI	Tue, Dec 24, 2019	41.63	41.71	41.33	41.38
6896	NYSE	OHI	Mon, Dec 23, 2019	42.53	42.63	41.53	41.62
6895	NYSE	OHI	Fri, Dec 20, 2019	41.74	42.57	41.69	42.53
6894	NYSE	OHI	Thu, Dec 19, 2019	40.74	41.40	40.72	41.36
6893	NYSE	OHI	Wed, Dec 18, 2019	40.65	40.99	40.59	40.71
6892	NYSE	OHI	Tue, Dec 17, 2019	41.32	41.45	40.56	40.67
6891	NYSE	OHI	Mon, Dec 16, 2019	41.09	41.25	40.66	41.15
6890	NYSE	OHI	Fri, Dec 13, 2019	41.42	41.82	40.84	41.03
6889	NYSE	OHI	Thu, Dec 12, 2019	42.12	42.37	41.17	41.42
6888	NYSE	OHI	Wed, Dec 11, 2019	42.76	42.89	42.00	42.12
6887	NYSE	OHI	Tue, Dec 10, 2019	42.77	43.00	42.46	42.89
6886	NYSE	OHI	Mon, Dec 9, 2019	42.49	43.03	42.41	42.72
6885	NYSE	OHI	Fri, Dec 6, 2019	42.37	42.88	42.36	42.48
6884	NYSE	OHI	Thu, Dec 5, 2019	41.90	42.33	41.86	42.29
6883	NYSE	OHI	Wed, Dec 4, 2019	41.72	42.39	41.66	41.92
6882	NYSE	OHI	Tue, Dec 3, 2019	41.63	41.95	41.42	41.92
6881	NYSE	OHI	Mon, Dec 2, 2019	41.95	42.02	41.40	41.58
6880	NYSE	OHI	Fri, Nov 29, 2019	42.40	42.65	42.00	42.03
6879	NYSE	OHI	Wed, Nov 27, 2019	41.95	42.47	41.83	42.47
6878	NYSE	OHI	Tue, Nov 26, 2019	41.75	42.09	41.61	42.07
6877	NYSE	OHI	Mon, Nov 25, 2019	41.04	41.82	41.01	41.64
6876	NYSE	OHI	Fri, Nov 22, 2019	41.05	41.23	40.65	40.87
6875	NYSE	OHI	Thu, Nov 21, 2019	41.45	41.71	41.00	41.00
6874	NYSE	OHI	Wed, Nov 20, 2019	41.77	42.01	41.28	41.62
6873	NYSE	OHI	Tue, Nov 19, 2019	41.75	41.97	41.57	41.78
6872	NYSE	OHI	Mon, Nov 18, 2019	41.18	41.90	41.16	41.59
6871	NYSE	OHI	Fri, Nov 15, 2019	41.72	41.90	41.05	41.18
6870	NYSE	OHI	Thu, Nov 14, 2019	41.42	41.79	41.34	41.75
6869	NYSE	OHI	Wed, Nov 13, 2019	41.16	41.54	41.16	41.29
6868	NYSE	OHI	Tue, Nov 12, 2019	41.26	41.78	41.00	41.16
6867	NYSE	OHI	Mon, Nov 11, 2019	41.30	41.38	40.84	41.07
6866	NYSE	OHI	Fri, Nov 8, 2019	41.11	41.68	41.01	41.07
6865	NYSE	OHI	Thu, Nov 7, 2019	42.21	42.39	40.94	41.23
6864	NYSE	OHI	Wed, Nov 6, 2019	43.00	43.00	42.01	42.47
6863	NYSE	OHI	Tue, Nov 5, 2019	43.13	43.29	41.74	42.39
6862	NYSE	OHI	Mon, Nov 4, 2019	43.82	43.89	43.09	43.41
6861	NYSE	OHI	Fri, Nov 1, 2019	44.10	44.23	43.31	43.95
6860	NYSE	OHI	Thu, Oct 31, 2019	43.90	44.33	43.74	44.04
6859	NYSE	OHI	Wed, Oct 30, 2019	43.49	43.88	43.40	43.82
6858	NYSE	OHI	Tue, Oct 29, 2019	43.71	44.51	43.70	43.49
6857	NYSE	OHI	Mon, Oct 28, 2019	43.75	44.02	43.53	43.69
6856	NYSE	OHI	Fri, Oct 25, 2019	44.30	44.42	43.78	43.92
6855	NYSE	OHI	Thu, Oct 24, 2019	44.50	44.59	44.17	44.39
6854	NYSE	OHI	Wed, Oct 23, 2019	44.46	44.69	44.07	44.40
6853	NYSE	OHI	Tue, Oct 22, 2019	44.40	44.70	44.20	44.41
6852	NYSE	OHI	Mon, Oct 21, 2019	44.40	44.70	43.80	44.40
6851	NYSE	OHI	Fri, Oct 18, 2019	44.24	45.01	44.22	44.96
6850	NYSE	OHI	Thu, Oct 17, 2019	43.40	44.25	43.20	44.20
6849	NYSE	OHI	Wed, Oct 16, 2019	43.42	43.49	42.93	43.29
6848	NYSE	OHI	Tue, Oct 15, 2019	43.11	43.63	43.02	43.41
6847	NYSE	OHI	Mon, Oct 14, 2019	42.50	43.08	42.37	43.02
6846	NYSE	OHI	Fri, Oct 11, 2019	42.39	42.92	42.15	42.42
6845	NYSE	OHI	Thu, Oct 10, 2019	42.20	42.52	41.90	42.25
6844	NYSE	OHI	Wed, Oct 9, 2019	42.82	42.94	42.23	42.25
6843	NYSE	OHI	Tue, Oct 8, 2019	42.38	42.72	41.94	42.64
6842	NYSE	OHI	Mon, Oct 7, 2019	42.09	42.58	42.09	42.36
6841	NYSE	OHI	Fri, Oct 4, 2019	42.03	42.43	42.03	42.41
6840	NYSE	OHI	Thu, Oct 3, 2019	41.52	42.21	41.40	42.00
6839	NYSE	OHI	Wed, Oct 2, 2019	41.28	41.56	41.03	41.40
6838	NYSE	OHI	Tue, Oct 1, 2019	41.70	41.90	41.15	41.28
6837	NYSE	OHI	Mon, Sep 30, 2019	41.69	41.96	41.60	41.79
6836	NYSE	OHI	Fri, Sep 27, 2019	42.06	42.23	41.45	41.62
6835	NYSE	OHI	Thu, Sep 26, 2019	42.13	42.25	41.84	42.01
6834	NYSE	OHI	Wed, Sep 25, 2019	41.69	42.15	41.62	41.88
6833	NYSE	OHI	Tue, Sep 24, 2019	41.37	41.99	41.34	41.75
6832	NYSE	OHI	Mon, Sep 23, 2019	40.95	41.51	40.91	41.27
6831	NYSE	OHI	Fri, Sep 20, 2019	41.20	41.36	40.94	40.95
6830	NYSE	OHI	Thu, Sep 19, 2019	41.34	41.43	41.04	41.18
6829	NYSE	OHI	Wed, Sep 18, 2019	41.57	41.61	40.85	41.13
6828	NYSE	OHI	Tue, Sep 17, 2019	41.21	41.65	41.20	41.42
6827	NYSE	OHI	Mon, Sep 16, 2019	40.66	41.11	40.41	41.02
6826	NYSE	OHI	Fri, Sep 13, 2019	41.00	41.63	40.26	40.52
6825	NYSE	OHI	Thu, Sep 12, 2019	41.21	41.43	40.87	41.16
6824	NYSE	OHI	Wed, Sep 11, 2019	40.34	40.75	40.05	40.66
6823	NYSE	OHI	Tue, Sep 10, 2019	40.25	40.34	39.83	40.18
6822	NYSE	OHI	Mon, Sep 9, 2019	41.44	41.47	40.98	41.36
6821	NYSE	OHI	Fri, Sep 6, 2019	41.39	41.64	41.33	41.50
6820	NYSE	OHI	Thu, Sep 5, 2019	41.37	41.56	40.86	41.39
6819	NYSE	OHI	Wed, Sep 4, 2019	41.49	41.67	41.30	41.55
6818	NYSE	OHI	Tue, Sep 3, 2019	40.74	41.49	40.66	41.24
6817	NYSE	OHI	Fri, Aug 30, 2019	40.68	40.85	40.42	40.68
6816	NYSE	OHI	Thu, Aug 29, 2019	40.44	40.72	40.27	40.65
6815	NYSE	OHI	Wed, Aug 28, 2019	40.06	40.44	39.91	40.18
6814	NYSE	OHI	Tue, Aug 27, 2019	40.61	40.84	40.06	40.06
6813	NYSE	OHI	Mon, Aug 26, 2019	40.57	40.84	39.96	40.38
6812	NYSE	OHI	Fri, Aug 23, 2019	40.13	41.32	40.13	40.39
6811	NYSE	OHI	Thu, Aug 22, 2019	39.48	40.22	39.39	40.18
6810	NYSE	OHI	Wed, Aug 21, 2019	39.25	39.65	39.03	39.51
6809	NYSE	OHI	Tue, Aug 20, 2019	39.44	39.49	39.06	39.19
6808	NYSE	OHI	Mon, Aug 19, 2019	39.02	39.56	38.90	39.32
6807	NYSE	OHI	Fri, Aug 16, 2019	38.30	39.37	38.30	39.22
6806	NYSE	OHI	Thu, Aug 15, 2019	38.33	38.50	37.96	38.30
6805	NYSE	OHI	Wed, Aug 14, 2019	38.23	38.52	38.03	38.18
6804	NYSE	OHI	Tue, Aug 13, 2019	38.18	38.57	37.81	38.55
6803	NYSE	OHI	Mon, Aug 12, 2019	38.70	38.78	37.89	38.26
6802	NYSE	OHI	Fri, Aug 9, 2019	38.10	38.77	38.09	38.68
6801	NYSE	OHI	Thu, Aug 8, 2019	36.58	38.42	36.49	38.41
6800	NYSE	OHI	Wed, Aug 7, 2019	36.01	36.70	35.81	36.43
6799	NYSE	OHI	Tue, Aug 6, 2019	35.89	36.37	35.78	36.00
6798	NYSE	OHI	Mon, Aug 5, 2019	36.45	36.50	35.38	35.88
6797	NYSE	OHI	Fri, Aug 2, 2019	36.29	36.71	36.22	36.58
6796	NYSE	OHI	Thu, Aug 1, 2019	36.30	36.46	35.96	36.29
6795	NYSE	OHI	Wed, Jul 31, 2019	36.45	36.72	36.13	36.30
6794	NYSE	OHI	Tue, Jul 30, 2019	36.48	36.77	36.18	36.50
6793	NYSE	OHI	Mon, Jul 29, 2019	37.18	37.55	37.04	36.48
6792	NYSE	OHI	Fri, Jul 26, 2019	36.76	37.04	36.61	36.99
6791	NYSE	OHI	Thu, Jul 25, 2019	36.84	36.90	36.46	36.65
6790	NYSE	OHI	Wed, Jul 24, 2019	36.90	36.97	36.60	36.84
6789	NYSE	OHI	Tue, Jul 23, 2019	36.60	37.02	36.47	36.87
6788	NYSE	OHI	Mon, Jul 22, 2019	36.54	36.75	36.40	36.49
6787	NYSE	OHI	Fri, Jul 19, 2019	37.34	37.39	36.31	36.40
6786	NYSE	OHI	Thu, Jul 18, 2019	37.15	37.50	37.01	37.36
6785	NYSE	OHI	Wed, Jul 17, 2019	36.96	37.22	36.82	37.07
6784	NYSE	OHI	Tue, Jul 16, 2019	36.50	36.97	36.26	36.78
6783	NYSE	OHI	Mon, Jul 15, 2019	37.00	37.29	36.62	36.63
6782	NYSE	OHI	Fri, Jul 12, 2019	37.10	37.18	36.82	36.96
6781	NYSE	OHI	Thu, Jul 11, 2019	38.04	38.06	36.83	37.01
6780	NYSE	OHI	Wed, Jul 10, 2019	38.14	38.33	37.93	38.09
6779	NYSE	OHI	Tue, Jul 9, 2019	37.92	38.03	37.70	38.00
6778	NYSE	OHI	Mon, Jul 8, 2019	37.73	38.00	37.59	37.97
6777	NYSE	OHI	Fri, Jul 5, 2019	37.68	37.81	36.85	37.77
6776	NYSE	OHI	Wed, Jul 3, 2019	37.50	37.99	37.45	37.94
6775	NYSE	OHI	Tue, Jul 2, 2019	36.88	37.63	36.73	37.46
6774	NYSE	OHI	Mon, Jul 1, 2019	37.00	37.01	36.08	36.67
6773	NYSE	OHI	Fri, Jun 28, 2019	36.53	36.92	36.53	36.75
6772	NYSE	OHI	Thu, Jun 27, 2019	36.67	36.93	36.16	36.51
6771	NYSE	OHI	Wed, Jun 26, 2019	37.03	37.15	36.22	36.37
6770	NYSE	OHI	Tue, Jun 25, 2019	37.73	38.06	37.04	37.04
6769	NYSE	OHI	Mon, Jun 24, 2019	37.87	38.24	37.56	37.65
6768	NYSE	OHI	Fri, Jun 21, 2019	38.03	38.15	37.57	38.05
6767	NYSE	OHI	Thu, Jun 20, 2019	37.84	38.32	37.82	38.16
6766	NYSE	OHI	Wed, Jun 19, 2019	36.95	37.92	36.72	37.75
6765	NYSE	OHI	Tue, Jun 18, 2019	37.60	37.73	36.81	37.12
6764	NYSE	OHI	Mon, Jun 17, 2019	36.39	37.56	36.39	37.41
6763	NYSE	OHI	Fri, Jun 14, 2019	36.36	36.70	36.30	36.51
6762	NYSE	OHI	Thu, Jun 13, 2019	36.12	36.41	35.98	36.36
6761	NYSE	OHI	Wed, Jun 12, 2019	36.06	36.22	35.97	36.12
6760	NYSE	OHI	Tue, Jun 11, 2019	36.06	36.25	35.67	35.92
6759	NYSE	OHI	Mon, Jun 10, 2019	36.26	36.45	35.93	36.06
6758	NYSE	OHI	Fri, Jun 7, 2019	36.44	36.63	36.32	36.33
6757	NYSE	OHI	Thu, Jun 6, 2019	36.34	36.36	35.85	36.25
6756	NYSE	OHI	Wed, Jun 5, 2019	35.85	36.26	35.66	36.21
6755	NYSE	OHI	Tue, Jun 4, 2019	35.39	35.59	34.78	35.59
6754	NYSE	OHI	Mon, Jun 3, 2019	35.83	35.95	35.34	35.45
6753	NYSE	OHI	Fri, May 31, 2019	35.45	35.77	35.22	35.62
6752	NYSE	OHI	Thu, May 30, 2019	35.25	35.68	35.19	35.48
6751	NYSE	OHI	Wed, May 29, 2019	35.75	35.84	35.02	35.19
6750	NYSE	OHI	Tue, May 28, 2019	36.54	36.62	35.82	35.82
6749	NYSE	OHI	Fri, May 24, 2019	36.54	36.78	36.24	36.37
6748	NYSE	OHI	Thu, May 23, 2019	36.54	36.60	36.05	36.40
6747	NYSE	OHI	Wed, May 22, 2019	36.67	36.90	36.62	36.75
6746	NYSE	OHI	Tue, May 21, 2019	36.68	36.93	36.60	36.66
6745	NYSE	OHI	Mon, May 20, 2019	37.35	37.39	36.41	36.61
6744	NYSE	OHI	Fri, May 17, 2019	37.56	37.73	37.25	37.44
6743	NYSE	OHI	Thu, May 16, 2019	37.46	37.75	37.16	37.67
6742	NYSE	OHI	Wed, May 15, 2019	37.40	37.59	37.21	37.46
6741	NYSE	OHI	Tue, May 14, 2019	37.30	37.40	36.98	37.25
6740	NYSE	OHI	Mon, May 13, 2019	36.72	37.29	36.60	37.24
6739	NYSE	OHI	Fri, May 10, 2019	36.60	37.00	36.50	36.95
6738	NYSE	OHI	Thu, May 9, 2019	36.00	36.68	35.68	36.55
6737	NYSE	OHI	Wed, May 8, 2019	35.32	36.21	35.25	35.98
6736	NYSE	OHI	Tue, May 7, 2019	35.44	35.55	34.87	35.05
6735	NYSE	OHI	Mon, May 6, 2019	35.32	35.79	35.13	35.44
6734	NYSE	OHI	Fri, May 3, 2019	35.71	35.81	35.45	35.73
6733	NYSE	OHI	Thu, May 2, 2019	35.20	35.69	35.06	35.46
6732	NYSE	OHI	Wed, May 1, 2019	35.48	35.56	35.05	35.26
6731	NYSE	OHI	Tue, Apr 30, 2019	35.00	35.62	34.80	35.39
6730	NYSE	OHI	Mon, Apr 29, 2019	35.58	35.65	34.91	35.00
6729	NYSE	OHI	Fri, Apr 26, 2019	36.00	36.25	35.90	36.19
6728	NYSE	OHI	Thu, Apr 25, 2019	36.08	36.09	35.77	35.90
6727	NYSE	OHI	Wed, Apr 24, 2019	36.00	36.42	35.96	36.11
6726	NYSE	OHI	Tue, Apr 23, 2019	35.46	36.04	35.33	35.90
6725	NYSE	OHI	Mon, Apr 22, 2019	35.65	35.73	34.93	35.32
6724	NYSE	OHI	Thu, Apr 18, 2019	34.97	35.74	34.84	35.73
6723	NYSE	OHI	Wed, Apr 17, 2019	36.16	36.19	34.64	34.95
6722	NYSE	OHI	Tue, Apr 16, 2019	36.98	37.07	35.77	36.08
6721	NYSE	OHI	Mon, Apr 15, 2019	36.79	36.93	36.63	36.91
6720	NYSE	OHI	Fri, Apr 12, 2019	37.00	37.10	36.56	36.79
6719	NYSE	OHI	Thu, Apr 11, 2019	36.66	37.10	36.66	37.10
6718	NYSE	OHI	Wed, Apr 10, 2019	36.66	36.80	36.48	36.64
6717	NYSE	OHI	Tue, Apr 9, 2019	36.90	36.93	36.29	36.33
6716	NYSE	OHI	Mon, Apr 8, 2019	37.37	37.37	36.70	36.81
6715	NYSE	OHI	Fri, Apr 5, 2019	37.15	37.45	37.02	37.44
6714	NYSE	OHI	Thu, Apr 4, 2019	37.63	37.69	37.12	37.35
6713	NYSE	OHI	Wed, Apr 3, 2019	37.67	37.77	37.35	37.46
6712	NYSE	OHI	Tue, Apr 2, 2019	37.98	37.99	37.35	37.76
6711	NYSE	OHI	Mon, Apr 1, 2019	38.00	38.20	37.61	38.00
6710	NYSE	OHI	Fri, Mar 29, 2019	38.30	38.41	37.95	38.15
6709	NYSE	OHI	Thu, Mar 28, 2019	37.70	38.34	37.55	38.31
6708	NYSE	OHI	Wed, Mar 27, 2019	37.62	37.80	37.22	37.54
6707	NYSE	OHI	Tue, Mar 26, 2019	37.39	37.73	37.19	37.69
6706	NYSE	OHI	Mon, Mar 25, 2019	36.94	37.49	36.76	37.33
6705	NYSE	OHI	Fri, Mar 22, 2019	37.22	37.56	36.95	36.98
6704	NYSE	OHI	Thu, Mar 21, 2019	36.01	37.23	36.01	37.17
6703	NYSE	OHI	Wed, Mar 20, 2019	35.90	36.35	35.62	36.00
6702	NYSE	OHI	Tue, Mar 19, 2019	35.88	36.00	35.67	35.84
6701	NYSE	OHI	Mon, Mar 18, 2019	36.36	36.54	35.63	35.88
6700	NYSE	OHI	Fri, Mar 15, 2019	36.83	36.88	36.27	36.37
6699	NYSE	OHI	Thu, Mar 14, 2019	36.75	36.80	36.52	36.69
6698	NYSE	OHI	Wed, Mar 13, 2019	36.41	36.69	36.40	36.62
6697	NYSE	OHI	Tue, Mar 12, 2019	36.37	36.65	36.22	36.45
6696	NYSE	OHI	Mon, Mar 11, 2019	35.81	36.32	35.76	36.22
6695	NYSE	OHI	Fri, Mar 8, 2019	35.96	36.36	35.55	35.75
6694	NYSE	OHI	Thu, Mar 7, 2019	35.75	36.18	35.65	36.00
6693	NYSE	OHI	Wed, Mar 6, 2019	35.65	35.68	35.33	35.55
6692	NYSE	OHI	Tue, Mar 5, 2019	35.62	35.79	35.40	35.58
6691	NYSE	OHI	Mon, Mar 4, 2019	35.11	35.64	34.88	35.63
6690	NYSE	OHI	Fri, Mar 1, 2019	35.86	35.95	34.72	35.11
6689	NYSE	OHI	Thu, Feb 28, 2019	35.90	36.48	35.70	35.90
6688	NYSE	OHI	Wed, Feb 27, 2019	35.61	35.94	35.43	35.88
6687	NYSE	OHI	Tue, Feb 26, 2019	35.99	36.16	35.58	35.86
6686	NYSE	OHI	Mon, Feb 25, 2019	36.23	36.37	35.56	35.88
6685	NYSE	OHI	Fri, Feb 22, 2019	35.98	36.69	35.88	36.23
6684	NYSE	OHI	Thu, Feb 21, 2019	35.41	35.94	35.12	35.89
6683	NYSE	OHI	Wed, Feb 20, 2019	35.91	36.06	35.36	35.55
6682	NYSE	OHI	Tue, Feb 19, 2019	36.38	36.56	35.82	36.07
6681	NYSE	OHI	Fri, Feb 15, 2019	36.86	37.01	36.36	36.46
6680	NYSE	OHI	Thu, Feb 14, 2019	36.13	36.77	36.03	36.73
6679	NYSE	OHI	Wed, Feb 13, 2019	36.80	36.93	35.93	36.19
6678	NYSE	OHI	Tue, Feb 12, 2019	37.89	38.00	36.42	36.86
6677	NYSE	OHI	Mon, Feb 11, 2019	39.18	39.45	39.14	39.26
6676	NYSE	OHI	Fri, Feb 8, 2019	39.13	39.36	38.94	39.18
6675	NYSE	OHI	Thu, Feb 7, 2019	38.86	39.39	38.55	39.34
6674	NYSE	OHI	Wed, Feb 6, 2019	39.50	39.93	39.18	39.37
6673	NYSE	OHI	Tue, Feb 5, 2019	39.48	39.70	39.18	39.66
6672	NYSE	OHI	Mon, Feb 4, 2019	38.46	39.55	38.36	39.54
6671	NYSE	OHI	Fri, Feb 1, 2019	40.02	40.30	38.31	38.52
6670	NYSE	OHI	Thu, Jan 31, 2019	39.56	40.27	39.27	40.19
6669	NYSE	OHI	Wed, Jan 30, 2019	39.23	39.74	38.88	39.66
6668	NYSE	OHI	Tue, Jan 29, 2019	39.28	39.83	39.25	39.16
6667	NYSE	OHI	Mon, Jan 28, 2019	38.92	39.30	38.81	39.20
6666	NYSE	OHI	Fri, Jan 25, 2019	38.54	38.98	38.54	38.92
6665	NYSE	OHI	Thu, Jan 24, 2019	38.35	38.69	38.07	38.58
6664	NYSE	OHI	Wed, Jan 23, 2019	38.00	38.44	37.79	38.41
6663	NYSE	OHI	Tue, Jan 22, 2019	38.14	38.28	37.55	37.96
6662	NYSE	OHI	Fri, Jan 18, 2019	38.25	38.43	37.96	38.16
6661	NYSE	OHI	Thu, Jan 17, 2019	37.95	38.25	37.90	38.23
6660	NYSE	OHI	Wed, Jan 16, 2019	37.58	38.17	37.48	38.04
6659	NYSE	OHI	Tue, Jan 15, 2019	36.89	37.56	36.89	37.43
6658	NYSE	OHI	Mon, Jan 14, 2019	36.88	36.95	36.48	36.89
6657	NYSE	OHI	Fri, Jan 11, 2019	36.92	37.08	36.66	36.94
6656	NYSE	OHI	Thu, Jan 10, 2019	36.39	37.30	36.23	36.84
6655	NYSE	OHI	Wed, Jan 9, 2019	36.30	36.50	35.56	36.47
6654	NYSE	OHI	Tue, Jan 8, 2019	35.41	36.31	35.26	36.21
6653	NYSE	OHI	Mon, Jan 7, 2019	35.20	35.66	34.94	35.15
6652	NYSE	OHI	Fri, Jan 4, 2019	34.79	35.39	34.61	35.02
6651	NYSE	OHI	Thu, Jan 3, 2019	33.82	35.25	33.79	34.53
6650	NYSE	OHI	Wed, Jan 2, 2019	33.88	34.11	33.39	33.95
6649	NYSE	OHI	Mon, Dec 31, 2018	35.22	35.30	34.60	35.15
6648	NYSE	OHI	Fri, Dec 28, 2018	35.34	35.59	34.89	35.17
6647	NYSE	OHI	Thu, Dec 27, 2018	34.96	35.22	34.16	35.22
6646	NYSE	OHI	Wed, Dec 26, 2018	33.79	35.18	33.73	35.17
6645	NYSE	OHI	Mon, Dec 24, 2018	35.21	35.34	33.72	33.72
6644	NYSE	OHI	Fri, Dec 21, 2018	35.66	36.29	35.35	35.35
6643	NYSE	OHI	Thu, Dec 20, 2018	35.67	35.98	35.31	35.59
6642	NYSE	OHI	Wed, Dec 19, 2018	35.83	36.25	35.51	35.65
6641	NYSE	OHI	Tue, Dec 18, 2018	35.19	36.04	35.11	35.83
6640	NYSE	OHI	Mon, Dec 17, 2018	36.61	36.86	34.99	35.03
6639	NYSE	OHI	Fri, Dec 14, 2018	36.50	36.82	36.40	36.70
6638	NYSE	OHI	Thu, Dec 13, 2018	36.36	36.87	36.36	36.65
6637	NYSE	OHI	Wed, Dec 12, 2018	37.25	37.40	36.09	36.27
6636	NYSE	OHI	Tue, Dec 11, 2018	37.19	37.45	36.95	37.06
6635	NYSE	OHI	Mon, Dec 10, 2018	37.31	37.34	36.48	37.19
6634	NYSE	OHI	Fri, Dec 7, 2018	38.08	38.08	36.99	37.30
6633	NYSE	OHI	Thu, Dec 6, 2018	37.75	38.11	36.91	38.11
6632	NYSE	OHI	Tue, Dec 4, 2018	38.21	38.34	37.66	37.84
6631	NYSE	OHI	Mon, Dec 3, 2018	38.00	38.28	37.69	38.21
6630	NYSE	OHI	Fri, Nov 30, 2018	37.45	37.97	37.36	37.94
6629	NYSE	OHI	Thu, Nov 29, 2018	37.19	37.44	37.00	37.30
6628	NYSE	OHI	Wed, Nov 28, 2018	36.51	37.07	36.34	37.00
6627	NYSE	OHI	Tue, Nov 27, 2018	36.07	36.68	35.93	36.54
6626	NYSE	OHI	Mon, Nov 26, 2018	36.41	36.45	35.77	36.07
6625	NYSE	OHI	Fri, Nov 23, 2018	36.13	36.50	35.88	36.33
6624	NYSE	OHI	Wed, Nov 21, 2018	36.40	36.52	36.05	36.28
6623	NYSE	OHI	Tue, Nov 20, 2018	35.29	36.55	35.29	36.48
6622	NYSE	OHI	Mon, Nov 19, 2018	35.38	35.62	35.13	35.46
6621	NYSE	OHI	Fri, Nov 16, 2018	34.75	35.33	34.70	35.29
6620	NYSE	OHI	Thu, Nov 15, 2018	34.46	34.57	33.95	34.35
6619	NYSE	OHI	Wed, Nov 14, 2018	34.42	34.64	34.23	34.46
6618	NYSE	OHI	Tue, Nov 13, 2018	35.20	35.31	34.06	34.37
6617	NYSE	OHI	Mon, Nov 12, 2018	35.18	35.61	35.10	35.18
6616	NYSE	OHI	Fri, Nov 9, 2018	35.20	35.38	34.97	35.18
6615	NYSE	OHI	Thu, Nov 8, 2018	35.06	35.32	34.72	35.24
6614	NYSE	OHI	Wed, Nov 7, 2018	34.56	35.17	34.50	35.15
6613	NYSE	OHI	Tue, Nov 6, 2018	34.40	34.51	33.73	34.45
6612	NYSE	OHI	Mon, Nov 5, 2018	33.00	34.94	32.82	34.54
6611	NYSE	OHI	Fri, Nov 2, 2018	33.58	33.64	32.39	32.74
6610	NYSE	OHI	Thu, Nov 1, 2018	33.35	33.62	32.97	33.55
6609	NYSE	OHI	Wed, Oct 31, 2018	33.20	33.68	32.70	33.35
6608	NYSE	OHI	Tue, Oct 30, 2018	33.04	33.52	32.82	33.34
6607	NYSE	OHI	Mon, Oct 29, 2018	33.07	33.71	33.07	32.67
6606	NYSE	OHI	Fri, Oct 26, 2018	33.50	33.60	32.60	32.90
6605	NYSE	OHI	Thu, Oct 25, 2018	32.96	33.77	32.59	33.55
6604	NYSE	OHI	Wed, Oct 24, 2018	32.49	33.25	32.33	32.97
6603	NYSE	OHI	Tue, Oct 23, 2018	32.45	32.68	32.14	32.43
6602	NYSE	OHI	Mon, Oct 22, 2018	32.97	33.23	32.45	32.48
6601	NYSE	OHI	Fri, Oct 19, 2018	32.83	33.24	32.76	32.95
6600	NYSE	OHI	Thu, Oct 18, 2018	33.14	33.41	32.75	32.78
6599	NYSE	OHI	Wed, Oct 17, 2018	33.15	33.37	32.83	33.12
6598	NYSE	OHI	Tue, Oct 16, 2018	32.56	33.36	32.25	33.18
6597	NYSE	OHI	Mon, Oct 15, 2018	31.98	32.69	31.95	32.42
6596	NYSE	OHI	Fri, Oct 12, 2018	32.44	32.44	31.84	31.98
6595	NYSE	OHI	Thu, Oct 11, 2018	33.00	33.14	32.10	32.12
6594	NYSE	OHI	Wed, Oct 10, 2018	33.10	33.63	33.02	33.05
6593	NYSE	OHI	Tue, Oct 9, 2018	33.01	33.20	32.83	33.10
6592	NYSE	OHI	Mon, Oct 8, 2018	32.45	33.14	32.41	33.04
6591	NYSE	OHI	Fri, Oct 5, 2018	32.12	32.62	32.11	32.40
6590	NYSE	OHI	Thu, Oct 4, 2018	32.00	32.19	31.69	32.12
6589	NYSE	OHI	Wed, Oct 3, 2018	32.50	32.62	32.00	32.19
6588	NYSE	OHI	Tue, Oct 2, 2018	32.30	32.50	32.21	32.47
6587	NYSE	OHI	Mon, Oct 1, 2018	32.77	32.92	32.27	32.30
6586	NYSE	OHI	Fri, Sep 28, 2018	32.30	32.77	32.27	32.77
6585	NYSE	OHI	Thu, Sep 27, 2018	32.10	32.39	32.01	32.26
6584	NYSE	OHI	Wed, Sep 26, 2018	32.28	32.31	31.92	31.99
6583	NYSE	OHI	Tue, Sep 25, 2018	32.07	32.47	32.00	32.27
6582	NYSE	OHI	Mon, Sep 24, 2018	32.65	32.65	31.77	32.09
6581	NYSE	OHI	Fri, Sep 21, 2018	32.72	33.03	32.62	32.77
6580	NYSE	OHI	Thu, Sep 20, 2018	32.50	32.85	32.22	32.81
6579	NYSE	OHI	Wed, Sep 19, 2018	32.95	32.99	32.44	32.51
6578	NYSE	OHI	Tue, Sep 18, 2018	33.02	33.15	32.83	32.92
6577	NYSE	OHI	Mon, Sep 17, 2018	33.02	33.10	32.81	33.09
6576	NYSE	OHI	Fri, Sep 14, 2018	33.27	33.29	32.72	33.07
6575	NYSE	OHI	Thu, Sep 13, 2018	33.08	33.51	32.99	33.39
6574	NYSE	OHI	Wed, Sep 12, 2018	33.08	33.16	32.90	32.92
6573	NYSE	OHI	Tue, Sep 11, 2018	32.89	33.23	32.82	33.09
6572	NYSE	OHI	Mon, Sep 10, 2018	32.90	33.30	32.84	33.02
6571	NYSE	OHI	Fri, Sep 7, 2018	32.93	32.97	32.59	32.69
6570	NYSE	OHI	Thu, Sep 6, 2018	32.89	33.14	32.82	33.10
6569	NYSE	OHI	Wed, Sep 5, 2018	32.66	33.14	32.57	32.82
6568	NYSE	OHI	Tue, Sep 4, 2018	32.97	33.23	32.65	32.76
6567	NYSE	OHI	Fri, Aug 31, 2018	33.05	33.20	32.89	33.05
6566	NYSE	OHI	Thu, Aug 30, 2018	33.20	33.29	32.96	33.03
6565	NYSE	OHI	Wed, Aug 29, 2018	32.95	33.21	32.81	33.15
6564	NYSE	OHI	Tue, Aug 28, 2018	32.51	32.93	32.25	32.91
6563	NYSE	OHI	Mon, Aug 27, 2018	32.91	32.91	32.42	32.51
6562	NYSE	OHI	Fri, Aug 24, 2018	32.79	32.94	32.68	32.91
6561	NYSE	OHI	Thu, Aug 23, 2018	32.74	33.03	32.58	32.85
6560	NYSE	OHI	Wed, Aug 22, 2018	32.70	32.89	32.56	32.74
6559	NYSE	OHI	Tue, Aug 21, 2018	32.60	32.89	32.53	32.75
6558	NYSE	OHI	Mon, Aug 20, 2018	32.70	32.96	32.55	32.57
6557	NYSE	OHI	Fri, Aug 17, 2018	32.45	32.72	32.39	32.72
6556	NYSE	OHI	Thu, Aug 16, 2018	32.25	32.49	32.05	32.46
6555	NYSE	OHI	Wed, Aug 15, 2018	31.95	32.39	31.81	32.28
6554	NYSE	OHI	Tue, Aug 14, 2018	31.50	31.95	31.48	31.95
6553	NYSE	OHI	Mon, Aug 13, 2018	31.14	31.52	31.04	31.49
6552	NYSE	OHI	Fri, Aug 10, 2018	31.30	31.49	31.00	31.04
6551	NYSE	OHI	Thu, Aug 9, 2018	31.48	31.72	31.29	31.34
6550	NYSE	OHI	Wed, Aug 8, 2018	31.18	31.44	30.96	31.43
6549	NYSE	OHI	Tue, Aug 7, 2018	30.88	31.21	30.77	31.18
6548	NYSE	OHI	Mon, Aug 6, 2018	30.23	31.29	30.10	30.89
6547	NYSE	OHI	Fri, Aug 3, 2018	29.90	30.21	29.70	30.09
6546	NYSE	OHI	Thu, Aug 2, 2018	29.74	29.95	29.61	29.80
6545	NYSE	OHI	Wed, Aug 1, 2018	29.40	29.82	29.24	29.81
6544	NYSE	OHI	Tue, Jul 31, 2018	29.50	30.00	29.37	29.69
6543	NYSE	OHI	Mon, Jul 30, 2018	29.17	29.34	28.65	29.32
6542	NYSE	OHI	Fri, Jul 27, 2018	30.36	30.36	29.56	29.82
6541	NYSE	OHI	Thu, Jul 26, 2018	30.29	30.48	30.09	30.25
6540	NYSE	OHI	Wed, Jul 25, 2018	29.82	30.40	29.82	30.20
6539	NYSE	OHI	Tue, Jul 24, 2018	30.52	30.52	29.83	29.94
6538	NYSE	OHI	Mon, Jul 23, 2018	30.40	30.59	30.17	30.46
6537	NYSE	OHI	Fri, Jul 20, 2018	30.92	30.99	30.46	30.49
6536	NYSE	OHI	Thu, Jul 19, 2018	30.38	31.14	30.27	30.94
6535	NYSE	OHI	Wed, Jul 18, 2018	30.81	30.90	30.16	30.39
6534	NYSE	OHI	Tue, Jul 17, 2018	31.39	31.51	30.84	30.93
6533	NYSE	OHI	Mon, Jul 16, 2018	31.24	31.48	31.07	31.32
6532	NYSE	OHI	Fri, Jul 13, 2018	31.74	31.88	31.28	31.33
6531	NYSE	OHI	Thu, Jul 12, 2018	31.64	31.76	31.44	31.66
6530	NYSE	OHI	Wed, Jul 11, 2018	31.53	31.76	31.44	31.55
6529	NYSE	OHI	Tue, Jul 10, 2018	31.55	31.81	31.50	31.54
6528	NYSE	OHI	Mon, Jul 9, 2018	32.07	32.15	31.48	31.62
6527	NYSE	OHI	Fri, Jul 6, 2018	31.84	32.22	31.84	32.07
6526	NYSE	OHI	Thu, Jul 5, 2018	31.73	31.83	31.44	31.81
6525	NYSE	OHI	Tue, Jul 3, 2018	31.12	31.95	31.00	31.70
6524	NYSE	OHI	Mon, Jul 2, 2018	31.00	31.12	30.59	31.00
6523	NYSE	OHI	Fri, Jun 29, 2018	31.19	31.31	30.95	31.00
6522	NYSE	OHI	Thu, Jun 28, 2018	30.89	31.45	30.89	31.33
6521	NYSE	OHI	Wed, Jun 27, 2018	31.72	31.84	30.84	30.87
6520	NYSE	OHI	Tue, Jun 26, 2018	31.81	32.00	31.59	31.63
6519	NYSE	OHI	Mon, Jun 25, 2018	31.58	31.94	31.23	31.85
6518	NYSE	OHI	Fri, Jun 22, 2018	31.75	32.00	31.60	31.87
6517	NYSE	OHI	Thu, Jun 21, 2018	31.45	31.86	31.38	31.78
6516	NYSE	OHI	Wed, Jun 20, 2018	30.96	31.50	30.86	31.45
6515	NYSE	OHI	Tue, Jun 19, 2018	31.15	31.44	30.81	30.96
6514	NYSE	OHI	Mon, Jun 18, 2018	31.20	31.48	30.99	31.25
6513	NYSE	OHI	Fri, Jun 15, 2018	31.28	31.64	31.21	31.26
6512	NYSE	OHI	Thu, Jun 14, 2018	30.99	31.53	30.99	31.27
6511	NYSE	OHI	Wed, Jun 13, 2018	31.24	31.64	30.79	30.90
6510	NYSE	OHI	Tue, Jun 12, 2018	30.79	31.36	30.66	31.21
6509	NYSE	OHI	Mon, Jun 11, 2018	30.62	30.83	30.39	30.81
6508	NYSE	OHI	Fri, Jun 8, 2018	30.29	30.75	30.25	30.62
6507	NYSE	OHI	Thu, Jun 7, 2018	30.37	30.45	30.10	30.36
6506	NYSE	OHI	Wed, Jun 6, 2018	30.29	30.44	30.10	30.39
6505	NYSE	OHI	Tue, Jun 5, 2018	30.35	30.50	30.23	30.30
6504	NYSE	OHI	Mon, Jun 4, 2018	30.38	30.57	30.01	30.30
6503	NYSE	OHI	Fri, Jun 1, 2018	30.61	30.61	30.27	30.38
6502	NYSE	OHI	Thu, May 31, 2018	30.74	30.75	30.52	30.65
6501	NYSE	OHI	Wed, May 30, 2018	30.37	30.93	30.14	30.79
6500	NYSE	OHI	Tue, May 29, 2018	30.15	30.40	29.91	30.36
6499	NYSE	OHI	Fri, May 25, 2018	29.87	30.28	29.85	30.24
6498	NYSE	OHI	Thu, May 24, 2018	29.80	29.90	29.27	29.87
6497	NYSE	OHI	Wed, May 23, 2018	29.27	29.83	29.22	29.74
6496	NYSE	OHI	Tue, May 22, 2018	28.98	29.33	28.85	29.26
6495	NYSE	OHI	Mon, May 21, 2018	28.44	29.02	28.10	28.93
6494	NYSE	OHI	Fri, May 18, 2018	28.45	28.68	28.27	28.42
6493	NYSE	OHI	Thu, May 17, 2018	28.64	28.78	28.36	28.37
6492	NYSE	OHI	Wed, May 16, 2018	28.60	28.86	28.49	28.60
6491	NYSE	OHI	Tue, May 15, 2018	28.58	28.58	28.16	28.27
6490	NYSE	OHI	Mon, May 14, 2018	28.75	28.91	28.48	28.73
6489	NYSE	OHI	Fri, May 11, 2018	28.66	28.89	28.66	28.75
6488	NYSE	OHI	Thu, May 10, 2018	28.36	28.66	28.34	28.62
6487	NYSE	OHI	Wed, May 9, 2018	27.80	28.47	27.71	28.36
6486	NYSE	OHI	Tue, May 8, 2018	27.50	27.88	27.09	27.80
6485	NYSE	OHI	Mon, May 7, 2018	26.84	27.40	26.84	27.09
6484	NYSE	OHI	Fri, May 4, 2018	26.47	26.94	26.45	26.88
6483	NYSE	OHI	Thu, May 3, 2018	26.54	26.68	26.35	26.46
6482	NYSE	OHI	Wed, May 2, 2018	26.46	26.65	26.10	26.60
6481	NYSE	OHI	Tue, May 1, 2018	25.96	26.62	25.93	26.53
6480	NYSE	OHI	Mon, Apr 30, 2018	25.80	26.08	25.70	25.98
6479	NYSE	OHI	Fri, Apr 27, 2018	25.19	25.81	25.14	25.80
6478	NYSE	OHI	Thu, Apr 26, 2018	25.56	25.80	25.38	25.08
6477	NYSE	OHI	Wed, Apr 25, 2018	25.50	25.57	25.23	25.54
6476	NYSE	OHI	Tue, Apr 24, 2018	25.36	25.71	25.30	25.55
6475	NYSE	OHI	Mon, Apr 23, 2018	25.39	25.53	25.24	25.39
6474	NYSE	OHI	Fri, Apr 20, 2018	25.94	25.97	25.30	25.36
6473	NYSE	OHI	Thu, Apr 19, 2018	26.26	26.37	25.82	25.92
6472	NYSE	OHI	Wed, Apr 18, 2018	26.41	26.64	26.31	26.31
6471	NYSE	OHI	Tue, Apr 17, 2018	26.17	26.48	26.17	26.41
6470	NYSE	OHI	Mon, Apr 16, 2018	25.80	26.27	25.74	26.11
6469	NYSE	OHI	Fri, Apr 13, 2018	25.86	25.88	25.64	25.78
6468	NYSE	OHI	Thu, Apr 12, 2018	26.28	26.40	25.80	25.83
6467	NYSE	OHI	Wed, Apr 11, 2018	26.31	26.67	26.19	26.28
6466	NYSE	OHI	Tue, Apr 10, 2018	26.61	26.66	26.28	26.36
6465	NYSE	OHI	Mon, Apr 9, 2018	26.62	26.76	26.40	26.53
6464	NYSE	OHI	Fri, Apr 6, 2018	26.40	27.06	26.35	26.59
6463	NYSE	OHI	Thu, Apr 5, 2018	27.00	27.00	26.35	26.41
6462	NYSE	OHI	Wed, Apr 4, 2018	26.52	27.15	26.50	27.00
6461	NYSE	OHI	Tue, Apr 3, 2018	26.48	26.74	25.94	26.61
6460	NYSE	OHI	Mon, Apr 2, 2018	27.00	27.18	26.30	26.39
6459	NYSE	OHI	Thu, Mar 29, 2018	27.15	27.37	26.86	27.04
6458	NYSE	OHI	Wed, Mar 28, 2018	26.49	27.24	26.40	27.15
6457	NYSE	OHI	Tue, Mar 27, 2018	26.02	26.71	25.73	26.39
6456	NYSE	OHI	Mon, Mar 26, 2018	26.27	26.35	25.87	25.96
6455	NYSE	OHI	Fri, Mar 23, 2018	26.65	26.69	26.07	26.13
6454	NYSE	OHI	Thu, Mar 22, 2018	26.77	27.19	26.63	26.63
6453	NYSE	OHI	Wed, Mar 21, 2018	26.92	27.07	26.63	26.76
6452	NYSE	OHI	Tue, Mar 20, 2018	27.35	27.58	26.86	26.96
6451	NYSE	OHI	Mon, Mar 19, 2018	27.59	27.59	27.15	27.36
6450	NYSE	OHI	Fri, Mar 16, 2018	27.35	27.66	27.17	27.61
6449	NYSE	OHI	Thu, Mar 15, 2018	27.30	27.46	27.11	27.35
6448	NYSE	OHI	Wed, Mar 14, 2018	27.34	27.53	27.15	27.32
6447	NYSE	OHI	Tue, Mar 13, 2018	27.56	27.77	27.25	27.30
6446	NYSE	OHI	Mon, Mar 12, 2018	27.05	27.56	27.03	27.50
6445	NYSE	OHI	Fri, Mar 9, 2018	27.25	27.26	26.90	27.18
6444	NYSE	OHI	Thu, Mar 8, 2018	27.37	27.56	27.20	27.31
6443	NYSE	OHI	Wed, Mar 7, 2018	27.07	27.44	26.94	27.39
6442	NYSE	OHI	Tue, Mar 6, 2018	27.00	27.26	26.65	27.14
6441	NYSE	OHI	Mon, Mar 5, 2018	26.49	27.03	26.45	27.00
6440	NYSE	OHI	Fri, Mar 2, 2018	25.92	26.60	25.78	26.58
6439	NYSE	OHI	Thu, Mar 1, 2018	25.43	26.17	25.37	25.92
6438	NYSE	OHI	Wed, Feb 28, 2018	25.70	25.85	25.46	25.48
6437	NYSE	OHI	Tue, Feb 27, 2018	26.22	26.54	25.58	25.59
6436	NYSE	OHI	Mon, Feb 26, 2018	26.22	26.34	25.91	26.23
6435	NYSE	OHI	Fri, Feb 23, 2018	25.88	26.24	25.77	26.17
6434	NYSE	OHI	Thu, Feb 22, 2018	25.78	26.56	25.70	25.77
6433	NYSE	OHI	Wed, Feb 21, 2018	26.28	26.47	25.71	25.71
6432	NYSE	OHI	Tue, Feb 20, 2018	26.55	26.88	26.36	26.45
6431	NYSE	OHI	Fri, Feb 16, 2018	25.92	26.78	25.92	26.74
6430	NYSE	OHI	Thu, Feb 15, 2018	26.02	26.60	25.72	25.86
6429	NYSE	OHI	Wed, Feb 14, 2018	25.26	25.85	25.05	25.61
6428	NYSE	OHI	Tue, Feb 13, 2018	26.36	27.01	25.91	26.96
6427	NYSE	OHI	Mon, Feb 12, 2018	26.27	26.50	25.38	26.38
6426	NYSE	OHI	Fri, Feb 9, 2018	25.46	26.40	25.17	26.13
6425	NYSE	OHI	Thu, Feb 8, 2018	26.09	26.30	25.35	25.36
6424	NYSE	OHI	Wed, Feb 7, 2018	26.35	26.80	26.08	26.14
6423	NYSE	OHI	Tue, Feb 6, 2018	25.53	26.39	24.90	26.37
6422	NYSE	OHI	Mon, Feb 5, 2018	26.24	26.69	25.76	25.81
6421	NYSE	OHI	Fri, Feb 2, 2018	26.07	26.49	25.80	26.38
6420	NYSE	OHI	Thu, Feb 1, 2018	27.01	27.27	26.07	26.22
6419	NYSE	OHI	Wed, Jan 31, 2018	26.40	27.05	26.36	27.04
6418	NYSE	OHI	Tue, Jan 30, 2018	26.49	26.51	26.07	26.27
6417	NYSE	OHI	Mon, Jan 29, 2018	27.40	27.41	26.96	26.53
6416	NYSE	OHI	Fri, Jan 26, 2018	27.91	27.92	27.30	27.41
6415	NYSE	OHI	Thu, Jan 25, 2018	27.56	27.88	27.43	27.88
6414	NYSE	OHI	Wed, Jan 24, 2018	27.65	27.85	27.34	27.48
6413	NYSE	OHI	Tue, Jan 23, 2018	27.00	27.69	26.97	27.64
6412	NYSE	OHI	Mon, Jan 22, 2018	26.50	26.92	26.38	26.86
6411	NYSE	OHI	Fri, Jan 19, 2018	26.35	26.51	26.01	26.50
6410	NYSE	OHI	Thu, Jan 18, 2018	26.66	26.66	26.16	26.32
6409	NYSE	OHI	Wed, Jan 17, 2018	26.42	26.81	26.24	26.63
6408	NYSE	OHI	Tue, Jan 16, 2018	26.17	26.64	26.10	26.11
6407	NYSE	OHI	Fri, Jan 12, 2018	26.60	26.64	26.06	26.12
6406	NYSE	OHI	Thu, Jan 11, 2018	26.61	26.78	26.55	26.60
6405	NYSE	OHI	Wed, Jan 10, 2018	26.66	26.72	26.43	26.61
6404	NYSE	OHI	Tue, Jan 9, 2018	27.18	27.24	26.72	26.72
6403	NYSE	OHI	Mon, Jan 8, 2018	26.94	27.24	26.88	27.18
6402	NYSE	OHI	Fri, Jan 5, 2018	27.20	27.20	26.77	26.96
6401	NYSE	OHI	Thu, Jan 4, 2018	27.33	27.45	27.14	27.15
6400	NYSE	OHI	Wed, Jan 3, 2018	27.50	27.63	27.23	27.33
6399	NYSE	OHI	Tue, Jan 2, 2018	27.54	27.56	27.18	27.43
6398	NYSE	OHI	Fri, Dec 29, 2017	27.50	27.80	27.42	27.54
6397	NYSE	OHI	Thu, Dec 28, 2017	27.35	27.51	27.09	27.50
6396	NYSE	OHI	Wed, Dec 27, 2017	27.24	27.81	27.20	27.35
6395	NYSE	OHI	Tue, Dec 26, 2017	26.90	27.35	26.83	27.16
6394	NYSE	OHI	Fri, Dec 22, 2017	26.90	27.13	26.85	26.90
6393	NYSE	OHI	Thu, Dec 21, 2017	27.08	27.11	26.77	26.94
6392	NYSE	OHI	Wed, Dec 20, 2017	27.57	27.74	26.95	27.10
6391	NYSE	OHI	Tue, Dec 19, 2017	28.45	28.49	27.44	27.59
6390	NYSE	OHI	Mon, Dec 18, 2017	28.24	28.63	28.23	28.43
6389	NYSE	OHI	Fri, Dec 15, 2017	28.05	28.38	28.00	28.20
6388	NYSE	OHI	Thu, Dec 14, 2017	27.84	28.05	27.73	27.88
6387	NYSE	OHI	Wed, Dec 13, 2017	27.60	28.00	27.60	27.91
6386	NYSE	OHI	Tue, Dec 12, 2017	27.51	27.71	27.50	27.58
6385	NYSE	OHI	Mon, Dec 11, 2017	27.59	27.74	27.47	27.54
6384	NYSE	OHI	Fri, Dec 8, 2017	27.15	27.60	27.15	27.59
6383	NYSE	OHI	Thu, Dec 7, 2017	26.85	27.25	26.84	27.07
6382	NYSE	OHI	Wed, Dec 6, 2017	26.80	26.93	26.64	26.92
6381	NYSE	OHI	Tue, Dec 5, 2017	26.78	27.04	26.78	26.78
6380	NYSE	OHI	Mon, Dec 4, 2017	27.22	27.26	26.76	26.78
6379	NYSE	OHI	Fri, Dec 1, 2017	26.78	27.19	26.75	27.19
6378	NYSE	OHI	Thu, Nov 30, 2017	26.80	26.98	26.59	26.85
6377	NYSE	OHI	Wed, Nov 29, 2017	26.87	27.18	26.69	26.80
6376	NYSE	OHI	Tue, Nov 28, 2017	26.80	26.99	26.74	26.93
6375	NYSE	OHI	Mon, Nov 27, 2017	27.01	27.14	26.82	26.84
6374	NYSE	OHI	Fri, Nov 24, 2017	27.25	27.44	27.02	27.04
6373	NYSE	OHI	Wed, Nov 22, 2017	27.15	27.44	27.02	27.21
6372	NYSE	OHI	Tue, Nov 21, 2017	26.81	27.20	26.80	27.10
6371	NYSE	OHI	Mon, Nov 20, 2017	27.13	27.14	26.43	26.80
6370	NYSE	OHI	Fri, Nov 17, 2017	27.11	27.47	27.07	27.14
6369	NYSE	OHI	Thu, Nov 16, 2017	27.23	27.35	26.84	27.22
6368	NYSE	OHI	Wed, Nov 15, 2017	28.36	28.38	27.04	27.20
6367	NYSE	OHI	Tue, Nov 14, 2017	28.17	28.71	28.07	28.34
6366	NYSE	OHI	Mon, Nov 13, 2017	28.10	28.24	27.94	28.17
6365	NYSE	OHI	Fri, Nov 10, 2017	28.07	28.38	28.02	28.05
6364	NYSE	OHI	Thu, Nov 9, 2017	28.17	28.45	28.03	28.06
6363	NYSE	OHI	Wed, Nov 8, 2017	28.20	28.39	28.10	28.20
6362	NYSE	OHI	Tue, Nov 7, 2017	28.11	28.31	27.91	28.12
6361	NYSE	OHI	Mon, Nov 6, 2017	28.42	28.63	28.05	28.11
6360	NYSE	OHI	Fri, Nov 3, 2017	28.00	28.46	27.73	28.39
6359	NYSE	OHI	Thu, Nov 2, 2017	28.06	28.10	27.32	27.88
6358	NYSE	OHI	Wed, Nov 1, 2017	28.48	28.59	28.02	28.06
6357	NYSE	OHI	Tue, Oct 31, 2017	30.15	30.15	27.87	28.86
6356	NYSE	OHI	Mon, Oct 30, 2017	31.20	31.22	30.81	30.97
6355	NYSE	OHI	Fri, Oct 27, 2017	31.40	32.05	31.34	31.10
6354	NYSE	OHI	Thu, Oct 26, 2017	31.70	31.72	31.29	31.32
6353	NYSE	OHI	Wed, Oct 25, 2017	31.65	31.69	31.15	31.51
6352	NYSE	OHI	Tue, Oct 24, 2017	31.85	31.94	31.61	31.65
6351	NYSE	OHI	Mon, Oct 23, 2017	32.20	32.24	31.77	31.85
6350	NYSE	OHI	Fri, Oct 20, 2017	32.11	32.20	31.97	32.20
6349	NYSE	OHI	Thu, Oct 19, 2017	32.20	32.32	32.04	32.11
6348	NYSE	OHI	Wed, Oct 18, 2017	31.97	32.23	31.88	32.19
6347	NYSE	OHI	Tue, Oct 17, 2017	31.68	31.98	31.51	31.97
6346	NYSE	OHI	Mon, Oct 16, 2017	31.75	31.84	31.56	31.66
6345	NYSE	OHI	Fri, Oct 13, 2017	31.61	31.87	31.46	31.69
6344	NYSE	OHI	Thu, Oct 12, 2017	31.42	31.53	31.24	31.41
6343	NYSE	OHI	Wed, Oct 11, 2017	31.30	31.65	31.23	31.40
6342	NYSE	OHI	Tue, Oct 10, 2017	31.35	31.55	31.10	31.25
6341	NYSE	OHI	Mon, Oct 9, 2017	31.30	31.56	31.25	31.28
6340	NYSE	OHI	Fri, Oct 6, 2017	31.47	31.57	31.13	31.15
6339	NYSE	OHI	Thu, Oct 5, 2017	31.63	31.72	31.42	31.59
6338	NYSE	OHI	Wed, Oct 4, 2017	31.71	31.77	31.50	31.62
6337	NYSE	OHI	Tue, Oct 3, 2017	31.48	31.84	31.34	31.70
6336	NYSE	OHI	Mon, Oct 2, 2017	31.75	31.82	31.41	31.48
6335	NYSE	OHI	Fri, Sep 29, 2017	31.84	31.96	31.55	31.91
6334	NYSE	OHI	Thu, Sep 28, 2017	31.30	31.97	31.26	31.93
6333	NYSE	OHI	Wed, Sep 27, 2017	31.60	31.85	31.05	31.25
6332	NYSE	OHI	Tue, Sep 26, 2017	32.12	32.17	31.35	31.69
6331	NYSE	OHI	Mon, Sep 25, 2017	32.18	32.55	32.12	32.45
6330	NYSE	OHI	Fri, Sep 22, 2017	32.55	32.55	32.02	32.09
6329	NYSE	OHI	Thu, Sep 21, 2017	32.49	32.69	32.27	32.31
6328	NYSE	OHI	Wed, Sep 20, 2017	32.60	32.64	32.36	32.49
6327	NYSE	OHI	Tue, Sep 19, 2017	32.79	32.90	32.26	32.53
6326	NYSE	OHI	Mon, Sep 18, 2017	32.84	32.98	32.63	32.65
6325	NYSE	OHI	Fri, Sep 15, 2017	32.51	32.85	32.44	32.85
6324	NYSE	OHI	Thu, Sep 14, 2017	32.43	32.66	32.28	32.63
6323	NYSE	OHI	Wed, Sep 13, 2017	32.70	32.75	32.41	32.44
6322	NYSE	OHI	Tue, Sep 12, 2017	32.55	32.88	32.45	32.66
6321	NYSE	OHI	Mon, Sep 11, 2017	32.48	32.71	32.44	32.55
6320	NYSE	OHI	Fri, Sep 8, 2017	32.41	32.75	32.30	32.46
6319	NYSE	OHI	Thu, Sep 7, 2017	32.38	32.50	32.21	32.41
6318	NYSE	OHI	Wed, Sep 6, 2017	32.14	32.89	32.14	32.34
6317	NYSE	OHI	Tue, Sep 5, 2017	32.30	32.42	31.96	32.02
6316	NYSE	OHI	Fri, Sep 1, 2017	31.90	32.43	31.89	32.30
6315	NYSE	OHI	Thu, Aug 31, 2017	31.73	31.93	31.64	31.87
6314	NYSE	OHI	Wed, Aug 30, 2017	31.24	31.73	31.05	31.68
6313	NYSE	OHI	Tue, Aug 29, 2017	31.04	31.35	31.04	31.24
6312	NYSE	OHI	Mon, Aug 28, 2017	31.26	31.31	30.90	31.09
6311	NYSE	OHI	Fri, Aug 25, 2017	31.41	31.44	31.21	31.29
6310	NYSE	OHI	Thu, Aug 24, 2017	31.14	31.53	31.13	31.32
6309	NYSE	OHI	Wed, Aug 23, 2017	30.94	31.18	30.70	31.10
6308	NYSE	OHI	Tue, Aug 22, 2017	31.28	31.40	30.86	30.97
6307	NYSE	OHI	Mon, Aug 21, 2017	31.02	31.38	30.93	31.24
6306	NYSE	OHI	Fri, Aug 18, 2017	31.78	31.80	30.92	30.97
6305	NYSE	OHI	Thu, Aug 17, 2017	31.65	32.01	31.41	31.78
6304	NYSE	OHI	Wed, Aug 16, 2017	30.71	31.99	30.71	31.65
6303	NYSE	OHI	Tue, Aug 15, 2017	30.86	30.86	30.31	30.68
6302	NYSE	OHI	Mon, Aug 14, 2017	30.42	30.86	30.30	30.70
6301	NYSE	OHI	Fri, Aug 11, 2017	30.14	30.32	29.98	30.29
6300	NYSE	OHI	Thu, Aug 10, 2017	30.62	30.87	30.14	30.14
6299	NYSE	OHI	Wed, Aug 9, 2017	31.16	31.29	30.57	30.59
6298	NYSE	OHI	Tue, Aug 8, 2017	31.15	31.44	31.09	31.22
6297	NYSE	OHI	Mon, Aug 7, 2017	31.00	31.21	30.91	31.15
6296	NYSE	OHI	Fri, Aug 4, 2017	30.95	31.04	30.81	30.95
6295	NYSE	OHI	Thu, Aug 3, 2017	31.04	31.06	30.55	30.97
6294	NYSE	OHI	Wed, Aug 2, 2017	31.21	31.37	30.89	31.08
6293	NYSE	OHI	Tue, Aug 1, 2017	31.74	31.77	31.04	31.18
6292	NYSE	OHI	Mon, Jul 31, 2017	31.14	31.65	30.85	31.59
6291	NYSE	OHI	Fri, Jul 28, 2017	31.68	31.74	31.00	31.06
6290	NYSE	OHI	Thu, Jul 27, 2017	32.99	33.02	31.77	31.46
6289	NYSE	OHI	Wed, Jul 26, 2017	33.30	33.54	33.22	33.45
6288	NYSE	OHI	Tue, Jul 25, 2017	33.34	33.38	32.93	33.23
6287	NYSE	OHI	Mon, Jul 24, 2017	33.48	33.52	33.23	33.27
6286	NYSE	OHI	Fri, Jul 21, 2017	33.47	33.50	33.15	33.48
6285	NYSE	OHI	Thu, Jul 20, 2017	33.70	33.71	33.41	33.45
6284	NYSE	OHI	Wed, Jul 19, 2017	33.57	33.71	33.42	33.57
6283	NYSE	OHI	Tue, Jul 18, 2017	33.66	33.85	33.47	33.50
6282	NYSE	OHI	Mon, Jul 17, 2017	33.40	33.75	33.27	33.68
6281	NYSE	OHI	Fri, Jul 14, 2017	33.10	33.44	33.02	33.37
6280	NYSE	OHI	Thu, Jul 13, 2017	32.91	33.00	32.74	32.86
6279	NYSE	OHI	Wed, Jul 12, 2017	32.59	32.94	32.58	32.93
6278	NYSE	OHI	Tue, Jul 11, 2017	32.30	32.35	32.04	32.27
6277	NYSE	OHI	Mon, Jul 10, 2017	32.64	32.74	32.16	32.20
6276	NYSE	OHI	Fri, Jul 7, 2017	32.42	32.71	32.04	32.60
6275	NYSE	OHI	Thu, Jul 6, 2017	32.93	32.97	32.31	32.35
6274	NYSE	OHI	Wed, Jul 5, 2017	33.70	33.73	32.93	33.06
6273	NYSE	OHI	Mon, Jul 3, 2017	33.10	33.78	33.04	33.70
6272	NYSE	OHI	Fri, Jun 30, 2017	33.13	33.26	32.72	33.02
6271	NYSE	OHI	Thu, Jun 29, 2017	34.33	34.33	32.93	32.96
6270	NYSE	OHI	Wed, Jun 28, 2017	34.25	34.76	34.20	34.52
6269	NYSE	OHI	Tue, Jun 27, 2017	34.61	34.84	34.21	34.25
6268	NYSE	OHI	Mon, Jun 26, 2017	34.20	34.75	34.14	34.66
6267	NYSE	OHI	Fri, Jun 23, 2017	33.69	34.23	33.64	34.13
6266	NYSE	OHI	Thu, Jun 22, 2017	33.52	33.86	33.42	33.65
6265	NYSE	OHI	Wed, Jun 21, 2017	33.42	33.60	33.28	33.51
6264	NYSE	OHI	Tue, Jun 20, 2017	33.31	33.53	33.23	33.40
6263	NYSE	OHI	Mon, Jun 19, 2017	32.93	33.31	32.71	33.30
6262	NYSE	OHI	Fri, Jun 16, 2017	32.50	32.96	32.39	32.93
6261	NYSE	OHI	Thu, Jun 15, 2017	32.40	32.79	32.24	32.46
6260	NYSE	OHI	Wed, Jun 14, 2017	32.82	32.97	32.38	32.47
6259	NYSE	OHI	Tue, Jun 13, 2017	32.59	32.79	32.30	32.59
6258	NYSE	OHI	Mon, Jun 12, 2017	31.70	32.69	31.69	32.67
6257	NYSE	OHI	Fri, Jun 9, 2017	31.29	31.86	31.11	31.67
6256	NYSE	OHI	Thu, Jun 8, 2017	31.24	31.35	30.67	31.31
6255	NYSE	OHI	Wed, Jun 7, 2017	31.20	31.43	31.14	31.23
6254	NYSE	OHI	Tue, Jun 6, 2017	31.28	31.44	31.14	31.16
6253	NYSE	OHI	Mon, Jun 5, 2017	31.40	31.47	30.90	31.18
6252	NYSE	OHI	Fri, Jun 2, 2017	31.52	31.68	31.31	31.47
6251	NYSE	OHI	Thu, Jun 1, 2017	31.40	31.45	30.46	31.39
6250	NYSE	OHI	Wed, May 31, 2017	31.64	31.71	31.26	31.32
6249	NYSE	OHI	Tue, May 30, 2017	31.56	31.82	31.52	31.58
6248	NYSE	OHI	Fri, May 26, 2017	31.84	31.97	31.35	31.56
6247	NYSE	OHI	Thu, May 25, 2017	33.36	33.44	31.98	31.99
6246	NYSE	OHI	Wed, May 24, 2017	33.38	33.69	33.14	33.31
6245	NYSE	OHI	Tue, May 23, 2017	33.67	33.96	33.22	33.28
6244	NYSE	OHI	Mon, May 22, 2017	33.51	33.62	33.34	33.54
6243	NYSE	OHI	Fri, May 19, 2017	33.60	33.65	33.29	33.51
6242	NYSE	OHI	Thu, May 18, 2017	33.19	33.51	32.80	33.41
6241	NYSE	OHI	Wed, May 17, 2017	32.87	33.40	32.87	33.17
6240	NYSE	OHI	Tue, May 16, 2017	33.25	33.42	32.84	33.03
6239	NYSE	OHI	Mon, May 15, 2017	33.51	33.65	33.10	33.23
6238	NYSE	OHI	Fri, May 12, 2017	32.91	33.42	32.87	33.31
6237	NYSE	OHI	Thu, May 11, 2017	32.34	32.93	32.14	32.83
6236	NYSE	OHI	Wed, May 10, 2017	32.10	32.54	31.98	32.34
6235	NYSE	OHI	Tue, May 9, 2017	32.26	32.42	31.84	32.04
6234	NYSE	OHI	Mon, May 8, 2017	32.36	32.37	32.00	32.26
6233	NYSE	OHI	Fri, May 5, 2017	31.71	32.20	31.71	32.16
6232	NYSE	OHI	Thu, May 4, 2017	32.57	32.61	31.38	31.68
6231	NYSE	OHI	Wed, May 3, 2017	32.57	32.66	32.16	32.45
6230	NYSE	OHI	Tue, May 2, 2017	32.69	32.85	32.30	32.53
6229	NYSE	OHI	Mon, May 1, 2017	33.03	33.13	32.61	32.69
6228	NYSE	OHI	Fri, Apr 28, 2017	33.87	33.87	32.89	33.00
6227	NYSE	OHI	Thu, Apr 27, 2017	33.86	34.17	33.61	33.94
6226	NYSE	OHI	Wed, Apr 26, 2017	34.42	34.60	34.10	33.76
6225	NYSE	OHI	Tue, Apr 25, 2017	34.36	34.68	34.29	34.40
6224	NYSE	OHI	Mon, Apr 24, 2017	35.04	35.14	33.94	34.34
6223	NYSE	OHI	Fri, Apr 21, 2017	34.95	35.07	34.82	34.98
6222	NYSE	OHI	Thu, Apr 20, 2017	34.69	34.95	34.60	34.95
6221	NYSE	OHI	Wed, Apr 19, 2017	34.58	35.01	34.48	34.66
6220	NYSE	OHI	Tue, Apr 18, 2017	34.46	34.76	34.38	34.57
6219	NYSE	OHI	Mon, Apr 17, 2017	34.23	34.69	34.23	34.46
6218	NYSE	OHI	Thu, Apr 13, 2017	34.12	34.30	34.03	34.06
6217	NYSE	OHI	Wed, Apr 12, 2017	34.09	34.30	34.03	34.11
6216	NYSE	OHI	Tue, Apr 11, 2017	33.88	34.17	33.71	34.07
6215	NYSE	OHI	Mon, Apr 10, 2017	33.83	33.97	33.67	33.88
6214	NYSE	OHI	Fri, Apr 7, 2017	33.45	34.00	33.43	33.75
6213	NYSE	OHI	Thu, Apr 6, 2017	33.59	33.61	33.14	33.47
6212	NYSE	OHI	Wed, Apr 5, 2017	33.37	33.83	33.25	33.62
6211	NYSE	OHI	Tue, Apr 4, 2017	33.10	33.50	33.03	33.32
6210	NYSE	OHI	Mon, Apr 3, 2017	33.00	33.19	32.78	33.17
6209	NYSE	OHI	Fri, Mar 31, 2017	32.99	33.17	32.88	32.99
6208	NYSE	OHI	Thu, Mar 30, 2017	33.00	33.14	32.57	32.99
6207	NYSE	OHI	Wed, Mar 29, 2017	32.78	33.02	32.71	32.98
6206	NYSE	OHI	Tue, Mar 28, 2017	32.48	32.93	32.38	32.79
6205	NYSE	OHI	Mon, Mar 27, 2017	32.39	32.83	32.31	32.45
6204	NYSE	OHI	Fri, Mar 24, 2017	32.18	32.45	32.15	32.38
6203	NYSE	OHI	Thu, Mar 23, 2017	31.66	32.29	31.64	32.07
6202	NYSE	OHI	Wed, Mar 22, 2017	31.28	31.83	31.20	31.71
6201	NYSE	OHI	Tue, Mar 21, 2017	31.50	31.59	31.17	31.24
6200	NYSE	OHI	Mon, Mar 20, 2017	31.70	31.90	31.37	31.37
6199	NYSE	OHI	Fri, Mar 17, 2017	31.52	31.95	31.45	31.62
6198	NYSE	OHI	Thu, Mar 16, 2017	31.46	31.63	31.35	31.55
6197	NYSE	OHI	Wed, Mar 15, 2017	30.97	31.65	30.93	31.44
6196	NYSE	OHI	Tue, Mar 14, 2017	31.02	31.09	30.77	30.86
6195	NYSE	OHI	Mon, Mar 13, 2017	31.25	31.47	31.01	31.06
6194	NYSE	OHI	Fri, Mar 10, 2017	31.35	31.64	30.95	31.18
6193	NYSE	OHI	Thu, Mar 9, 2017	31.60	31.71	30.87	31.14
6192	NYSE	OHI	Wed, Mar 8, 2017	32.10	32.18	31.46	31.62
6191	NYSE	OHI	Tue, Mar 7, 2017	32.13	32.37	31.84	32.29
6190	NYSE	OHI	Mon, Mar 6, 2017	32.61	32.67	32.07	32.20
6189	NYSE	OHI	Fri, Mar 3, 2017	32.72	32.76	32.31	32.74
6188	NYSE	OHI	Thu, Mar 2, 2017	32.59	32.78	32.32	32.73
6187	NYSE	OHI	Wed, Mar 1, 2017	32.80	32.92	32.38	32.68
6186	NYSE	OHI	Tue, Feb 28, 2017	32.86	32.96	32.64	32.64
6185	NYSE	OHI	Mon, Feb 27, 2017	32.61	32.98	32.43	32.84
6184	NYSE	OHI	Fri, Feb 24, 2017	32.30	32.55	32.13	32.55
6183	NYSE	OHI	Thu, Feb 23, 2017	32.24	32.40	31.90	32.35
6182	NYSE	OHI	Wed, Feb 22, 2017	32.00	32.38	31.87	32.06
6181	NYSE	OHI	Tue, Feb 21, 2017	31.70	31.96	31.16	31.94
6180	NYSE	OHI	Fri, Feb 17, 2017	31.70	31.88	31.38	31.71
6179	NYSE	OHI	Thu, Feb 16, 2017	31.25	31.83	31.24	31.71
6178	NYSE	OHI	Wed, Feb 15, 2017	31.14	31.29	30.55	31.19
6177	NYSE	OHI	Tue, Feb 14, 2017	31.81	31.82	31.18	31.28
6176	NYSE	OHI	Mon, Feb 13, 2017	31.67	31.86	31.35	31.81
6175	NYSE	OHI	Fri, Feb 10, 2017	30.85	31.30	30.70	31.30
6174	NYSE	OHI	Thu, Feb 9, 2017	32.72	33.12	30.70	30.76
6173	NYSE	OHI	Wed, Feb 8, 2017	32.38	32.59	32.26	32.57
6172	NYSE	OHI	Tue, Feb 7, 2017	32.33	32.49	32.24	32.39
6171	NYSE	OHI	Mon, Feb 6, 2017	32.28	32.51	32.17	32.30
6170	NYSE	OHI	Fri, Feb 3, 2017	32.26	32.44	32.11	32.27
6169	NYSE	OHI	Thu, Feb 2, 2017	31.63	32.10	31.63	32.07
6168	NYSE	OHI	Wed, Feb 1, 2017	31.97	32.18	31.50	31.58
6167	NYSE	OHI	Tue, Jan 31, 2017	31.75	32.17	31.59	32.07
6166	NYSE	OHI	Mon, Jan 30, 2017	31.80	31.97	31.57	31.71
6165	NYSE	OHI	Fri, Jan 27, 2017	32.00	32.13	31.74	31.85
6164	NYSE	OHI	Thu, Jan 26, 2017	32.79	32.93	32.45	31.95
6163	NYSE	OHI	Wed, Jan 25, 2017	32.94	33.14	32.64	32.79
6162	NYSE	OHI	Tue, Jan 24, 2017	32.76	32.99	32.58	32.94
6161	NYSE	OHI	Mon, Jan 23, 2017	32.47	32.78	32.25	32.76
6160	NYSE	OHI	Fri, Jan 20, 2017	32.15	32.44	32.15	32.36
6159	NYSE	OHI	Thu, Jan 19, 2017	32.75	32.90	31.94	32.13
6158	NYSE	OHI	Wed, Jan 18, 2017	32.99	33.04	32.76	32.87
6157	NYSE	OHI	Tue, Jan 17, 2017	32.59	32.99	32.52	32.99
6156	NYSE	OHI	Fri, Jan 13, 2017	32.51	32.72	32.19	32.46
6155	NYSE	OHI	Thu, Jan 12, 2017	32.00	32.54	31.76	32.53
6154	NYSE	OHI	Wed, Jan 11, 2017	32.00	32.15	31.82	31.88
6153	NYSE	OHI	Tue, Jan 10, 2017	32.45	32.49	31.86	32.00
6152	NYSE	OHI	Mon, Jan 9, 2017	32.74	32.86	32.26	32.40
6151	NYSE	OHI	Fri, Jan 6, 2017	32.52	32.90	32.20	32.67
6150	NYSE	OHI	Thu, Jan 5, 2017	32.23	32.70	31.86	32.58
6149	NYSE	OHI	Wed, Jan 4, 2017	32.07	32.80	32.07	32.26
6148	NYSE	OHI	Tue, Jan 3, 2017	31.55	31.96	31.16	31.95
6147	NYSE	OHI	Fri, Dec 30, 2016	30.94	31.30	30.76	31.26
6146	NYSE	OHI	Thu, Dec 29, 2016	30.50	31.12	30.30	30.93
6145	NYSE	OHI	Wed, Dec 28, 2016	30.50	30.60	30.26	30.53
6144	NYSE	OHI	Tue, Dec 27, 2016	30.40	30.63	30.26	30.49
6143	NYSE	OHI	Fri, Dec 23, 2016	30.35	30.39	30.19	30.32
6142	NYSE	OHI	Thu, Dec 22, 2016	30.12	30.55	30.01	30.24
6141	NYSE	OHI	Wed, Dec 21, 2016	31.17	31.61	30.19	30.23
6140	NYSE	OHI	Tue, Dec 20, 2016	31.29	31.50	31.03	31.24
6139	NYSE	OHI	Mon, Dec 19, 2016	30.67	31.50	30.58	31.39
6138	NYSE	OHI	Fri, Dec 16, 2016	29.73	30.39	29.72	30.28
6137	NYSE	OHI	Thu, Dec 15, 2016	29.74	30.14	29.44	29.60
6136	NYSE	OHI	Wed, Dec 14, 2016	30.99	31.19	29.71	29.73
6135	NYSE	OHI	Tue, Dec 13, 2016	31.01	31.09	30.61	31.00
6134	NYSE	OHI	Mon, Dec 12, 2016	30.67	31.04	30.61	31.00
6133	NYSE	OHI	Fri, Dec 9, 2016	30.96	31.37	30.59	30.63
6132	NYSE	OHI	Thu, Dec 8, 2016	30.56	31.04	30.42	30.96
6131	NYSE	OHI	Wed, Dec 7, 2016	30.37	30.93	30.35	30.71
6130	NYSE	OHI	Tue, Dec 6, 2016	29.92	30.31	29.80	30.31
6129	NYSE	OHI	Mon, Dec 5, 2016	29.22	29.99	29.11	29.94
6128	NYSE	OHI	Fri, Dec 2, 2016	29.00	29.84	28.99	29.25
6127	NYSE	OHI	Thu, Dec 1, 2016	29.27	29.30	28.58	28.77
6126	NYSE	OHI	Wed, Nov 30, 2016	29.43	29.55	28.90	29.46
6125	NYSE	OHI	Tue, Nov 29, 2016	29.23	29.87	29.23	29.61
6124	NYSE	OHI	Mon, Nov 28, 2016	29.00	29.31	28.96	29.11
6123	NYSE	OHI	Fri, Nov 25, 2016	28.89	29.21	28.88	28.92
6122	NYSE	OHI	Wed, Nov 23, 2016	28.60	28.91	28.51	28.89
6121	NYSE	OHI	Tue, Nov 22, 2016	28.50	28.84	28.34	28.77
6120	NYSE	OHI	Mon, Nov 21, 2016	28.53	28.90	28.27	28.31
6119	NYSE	OHI	Fri, Nov 18, 2016	28.67	28.73	28.26	28.39
6118	NYSE	OHI	Thu, Nov 17, 2016	29.00	29.20	28.49	28.50
6117	NYSE	OHI	Wed, Nov 16, 2016	28.91	29.15	28.82	28.94
6116	NYSE	OHI	Tue, Nov 15, 2016	29.38	29.79	28.76	28.89
6115	NYSE	OHI	Mon, Nov 14, 2016	28.42	29.50	28.20	29.29
6114	NYSE	OHI	Fri, Nov 11, 2016	28.41	28.97	28.31	28.37
6113	NYSE	OHI	Thu, Nov 10, 2016	29.23	29.37	28.11	28.39
6112	NYSE	OHI	Wed, Nov 9, 2016	29.15	29.75	28.65	29.15
6111	NYSE	OHI	Tue, Nov 8, 2016	30.40	30.44	29.36	29.52
6110	NYSE	OHI	Mon, Nov 7, 2016	29.69	30.52	29.40	30.46
6109	NYSE	OHI	Fri, Nov 4, 2016	29.31	29.57	29.07	29.23
6108	NYSE	OHI	Thu, Nov 3, 2016	29.56	29.75	29.02	29.20
6107	NYSE	OHI	Wed, Nov 2, 2016	30.75	30.82	29.55	29.56
6106	NYSE	OHI	Tue, Nov 1, 2016	31.56	31.82	30.68	30.75
6105	NYSE	OHI	Mon, Oct 31, 2016	31.41	31.90	31.21	31.83
6104	NYSE	OHI	Fri, Oct 28, 2016	31.08	31.35	30.96	31.27
6103	NYSE	OHI	Thu, Oct 27, 2016	31.73	31.73	30.98	31.02
6102	NYSE	OHI	Wed, Oct 26, 2016	32.85	32.89	32.05	31.63
6101	NYSE	OHI	Tue, Oct 25, 2016	33.12	33.25	32.87	32.89
6100	NYSE	OHI	Mon, Oct 24, 2016	33.24	33.40	32.99	33.08
6099	NYSE	OHI	Fri, Oct 21, 2016	33.11	33.14	32.84	32.87
6098	NYSE	OHI	Thu, Oct 20, 2016	33.54	33.66	33.14	33.15
6097	NYSE	OHI	Wed, Oct 19, 2016	33.65	33.87	33.42	33.49
6096	NYSE	OHI	Tue, Oct 18, 2016	33.42	33.75	33.31	33.63
6095	NYSE	OHI	Mon, Oct 17, 2016	33.38	33.65	33.16	33.20
6094	NYSE	OHI	Fri, Oct 14, 2016	33.42	33.94	33.21	33.22
6093	NYSE	OHI	Thu, Oct 13, 2016	32.96	33.71	32.92	33.40
6092	NYSE	OHI	Wed, Oct 12, 2016	33.08	33.24	32.90	32.95
6091	NYSE	OHI	Tue, Oct 11, 2016	33.25	33.25	32.93	33.04
6090	NYSE	OHI	Mon, Oct 10, 2016	33.18	33.68	33.13	33.30
6089	NYSE	OHI	Fri, Oct 7, 2016	33.56	33.91	33.08	33.18
6088	NYSE	OHI	Thu, Oct 6, 2016	33.50	33.68	33.05	33.33
6087	NYSE	OHI	Wed, Oct 5, 2016	34.42	34.61	33.46	33.60
6086	NYSE	OHI	Tue, Oct 4, 2016	35.00	35.00	34.13	34.30
6085	NYSE	OHI	Mon, Oct 3, 2016	35.36	35.40	34.75	35.04
6084	NYSE	OHI	Fri, Sep 30, 2016	36.13	36.21	35.44	35.45
6083	NYSE	OHI	Thu, Sep 29, 2016	36.40	36.56	35.91	35.91
6082	NYSE	OHI	Wed, Sep 28, 2016	36.26	36.68	36.12	36.67
6081	NYSE	OHI	Tue, Sep 27, 2016	36.52	36.68	36.11	36.26
6080	NYSE	OHI	Mon, Sep 26, 2016	36.09	36.60	35.89	36.48
6079	NYSE	OHI	Fri, Sep 23, 2016	35.95	36.44	35.68	36.13
6078	NYSE	OHI	Thu, Sep 22, 2016	35.96	36.47	35.85	36.03
6077	NYSE	OHI	Wed, Sep 21, 2016	34.96	35.68	34.80	35.64
6076	NYSE	OHI	Tue, Sep 20, 2016	35.25	35.29	34.82	34.84
6075	NYSE	OHI	Mon, Sep 19, 2016	34.93	35.19	34.93	34.95
6074	NYSE	OHI	Fri, Sep 16, 2016	34.77	35.02	34.50	34.93
6073	NYSE	OHI	Thu, Sep 15, 2016	34.87	35.00	34.52	34.74
6072	NYSE	OHI	Wed, Sep 14, 2016	35.10	35.47	34.93	34.96
6071	NYSE	OHI	Tue, Sep 13, 2016	35.78	35.78	34.98	35.00
6070	NYSE	OHI	Mon, Sep 12, 2016	35.43	36.21	35.31	35.93
6069	NYSE	OHI	Fri, Sep 9, 2016	37.00	37.04	35.51	35.54
6068	NYSE	OHI	Thu, Sep 8, 2016	37.75	37.83	37.30	37.37
6067	NYSE	OHI	Wed, Sep 7, 2016	37.51	38.09	37.32	38.02
6066	NYSE	OHI	Tue, Sep 6, 2016	36.75	37.60	36.65	37.57
6065	NYSE	OHI	Fri, Sep 2, 2016	36.28	36.87	36.18	36.63
6064	NYSE	OHI	Thu, Sep 1, 2016	36.18	36.21	35.59	36.13
6063	NYSE	OHI	Wed, Aug 31, 2016	36.40	36.45	35.98	36.20
6062	NYSE	OHI	Tue, Aug 30, 2016	36.43	36.48	36.03	36.41
6061	NYSE	OHI	Mon, Aug 29, 2016	36.24	36.57	36.23	36.43
6060	NYSE	OHI	Fri, Aug 26, 2016	36.50	36.83	35.72	36.12
6059	NYSE	OHI	Thu, Aug 25, 2016	36.37	36.78	36.22	36.39
6058	NYSE	OHI	Wed, Aug 24, 2016	36.44	36.55	36.15	36.44
6057	NYSE	OHI	Tue, Aug 23, 2016	36.38	36.53	36.23	36.40
6056	NYSE	OHI	Mon, Aug 22, 2016	36.18	36.37	36.09	36.20
6055	NYSE	OHI	Fri, Aug 19, 2016	36.46	36.62	36.08	36.08
6054	NYSE	OHI	Thu, Aug 18, 2016	36.45	36.76	36.30	36.65
6053	NYSE	OHI	Wed, Aug 17, 2016	36.93	37.07	36.58	36.88
6052	NYSE	OHI	Tue, Aug 16, 2016	36.97	37.02	36.64	36.79
6051	NYSE	OHI	Mon, Aug 15, 2016	37.45	37.48	37.11	37.15
6050	NYSE	OHI	Fri, Aug 12, 2016	37.10	37.45	37.00	37.25
6049	NYSE	OHI	Thu, Aug 11, 2016	37.21	37.39	36.82	36.94
6048	NYSE	OHI	Wed, Aug 10, 2016	36.75	37.25	36.63	37.14
6047	NYSE	OHI	Tue, Aug 9, 2016	36.10	36.78	35.79	36.66
6046	NYSE	OHI	Mon, Aug 8, 2016	35.68	36.13	35.56	36.01
6045	NYSE	OHI	Fri, Aug 5, 2016	35.89	36.00	35.45	35.55
6044	NYSE	OHI	Thu, Aug 4, 2016	35.48	36.00	35.44	35.96
6043	NYSE	OHI	Wed, Aug 3, 2016	34.54	35.50	34.25	35.42
6042	NYSE	OHI	Tue, Aug 2, 2016	34.72	35.00	34.15	34.38
6041	NYSE	OHI	Mon, Aug 1, 2016	34.50	34.90	34.21	34.90
6040	NYSE	OHI	Fri, Jul 29, 2016	34.25	34.80	34.20	34.50
6039	NYSE	OHI	Thu, Jul 28, 2016	33.75	34.49	33.56	34.28
6038	NYSE	OHI	Wed, Jul 27, 2016	34.63	34.65	34.05	33.74
6037	NYSE	OHI	Tue, Jul 26, 2016	35.37	35.45	34.51	34.58
6036	NYSE	OHI	Mon, Jul 25, 2016	35.78	35.90	35.33	35.39
6035	NYSE	OHI	Fri, Jul 22, 2016	35.25	35.88	35.23	35.75
6034	NYSE	OHI	Thu, Jul 21, 2016	35.00	35.25	34.85	35.25
6033	NYSE	OHI	Wed, Jul 20, 2016	34.82	34.96	34.63	34.96
6032	NYSE	OHI	Tue, Jul 19, 2016	34.24	34.68	34.00	34.68
6031	NYSE	OHI	Mon, Jul 18, 2016	33.82	34.10	33.65	34.06
6030	NYSE	OHI	Fri, Jul 15, 2016	33.08	33.78	32.97	33.69
6029	NYSE	OHI	Thu, Jul 14, 2016	33.39	33.41	32.77	32.88
6028	NYSE	OHI	Wed, Jul 13, 2016	33.00	33.35	32.57	33.20
6027	NYSE	OHI	Tue, Jul 12, 2016	34.16	34.28	32.22	32.72
6026	NYSE	OHI	Mon, Jul 11, 2016	34.08	34.48	33.76	34.17
6025	NYSE	OHI	Fri, Jul 8, 2016	33.93	34.10	33.70	34.01
6024	NYSE	OHI	Thu, Jul 7, 2016	34.16	34.17	33.54	33.70
6023	NYSE	OHI	Wed, Jul 6, 2016	34.41	34.59	34.04	34.28
6022	NYSE	OHI	Tue, Jul 5, 2016	34.00	34.50	33.77	34.50
6021	NYSE	OHI	Fri, Jul 1, 2016	33.87	34.74	33.87	34.00
6020	NYSE	OHI	Thu, Jun 30, 2016	33.59	33.97	33.19	33.95
6019	NYSE	OHI	Wed, Jun 29, 2016	33.96	34.16	33.19	33.56
6018	NYSE	OHI	Tue, Jun 28, 2016	33.10	33.93	32.90	33.77
6017	NYSE	OHI	Mon, Jun 27, 2016	32.59	32.99	32.28	32.89
6016	NYSE	OHI	Fri, Jun 24, 2016	31.99	32.88	31.74	32.61
6015	NYSE	OHI	Thu, Jun 23, 2016	32.20	32.46	32.16	32.46
6014	NYSE	OHI	Wed, Jun 22, 2016	32.31	32.35	32.01	32.01
6013	NYSE	OHI	Tue, Jun 21, 2016	32.53	32.67	32.30	32.36
6012	NYSE	OHI	Mon, Jun 20, 2016	32.93	33.10	32.45	32.49
6011	NYSE	OHI	Fri, Jun 17, 2016	32.80	33.01	32.63	32.90
6010	NYSE	OHI	Thu, Jun 16, 2016	32.92	33.01	32.65	32.89
6009	NYSE	OHI	Wed, Jun 15, 2016	32.91	33.24	32.89	32.92
6008	NYSE	OHI	Tue, Jun 14, 2016	33.08	33.14	32.82	32.85
6007	NYSE	OHI	Mon, Jun 13, 2016	33.00	33.33	33.00	33.02
6006	NYSE	OHI	Fri, Jun 10, 2016	33.00	33.11	32.84	32.99
6005	NYSE	OHI	Thu, Jun 9, 2016	33.02	33.30	32.90	33.13
6004	NYSE	OHI	Wed, Jun 8, 2016	32.80	33.13	32.67	33.09
6003	NYSE	OHI	Tue, Jun 7, 2016	32.61	32.96	32.56	32.87
6002	NYSE	OHI	Mon, Jun 6, 2016	32.74	32.80	32.25	32.48
6001	NYSE	OHI	Fri, Jun 3, 2016	32.38	32.80	32.25	32.61
6000	NYSE	OHI	Thu, Jun 2, 2016	31.78	32.47	31.78	32.21
5999	NYSE	OHI	Wed, Jun 1, 2016	31.82	32.00	31.64	31.94
5998	NYSE	OHI	Tue, May 31, 2016	31.94	32.04	31.49	31.92
5997	NYSE	OHI	Fri, May 27, 2016	31.39	31.93	31.39	31.88
5996	NYSE	OHI	Thu, May 26, 2016	31.29	31.57	31.20	31.52
5995	NYSE	OHI	Wed, May 25, 2016	31.35	31.46	30.85	31.24
5994	NYSE	OHI	Tue, May 24, 2016	31.26	31.52	31.11	31.32
5993	NYSE	OHI	Mon, May 23, 2016	31.20	31.28	30.94	30.99
5992	NYSE	OHI	Fri, May 20, 2016	31.01	31.16	30.84	31.10
5991	NYSE	OHI	Thu, May 19, 2016	30.91	31.04	30.58	30.87
5990	NYSE	OHI	Wed, May 18, 2016	31.97	31.98	30.82	31.20
5989	NYSE	OHI	Tue, May 17, 2016	32.56	32.59	31.83	31.99
5988	NYSE	OHI	Mon, May 16, 2016	32.70	32.90	32.27	32.76
5987	NYSE	OHI	Fri, May 13, 2016	32.71	32.73	32.07	32.68
5986	NYSE	OHI	Thu, May 12, 2016	32.57	33.07	32.43	32.83
5985	NYSE	OHI	Wed, May 11, 2016	33.16	33.22	32.41	32.56
5984	NYSE	OHI	Tue, May 10, 2016	34.34	34.58	32.95	33.12
5983	NYSE	OHI	Mon, May 9, 2016	33.90	34.71	33.78	34.57
5982	NYSE	OHI	Fri, May 6, 2016	33.69	33.79	32.98	33.73
5981	NYSE	OHI	Thu, May 5, 2016	34.77	34.90	33.79	33.87
5980	NYSE	OHI	Wed, May 4, 2016	34.08	35.15	34.08	35.04
5979	NYSE	OHI	Tue, May 3, 2016	34.00	34.34	33.80	34.28
5978	NYSE	OHI	Mon, May 2, 2016	33.80	34.29	33.78	34.05
5977	NYSE	OHI	Fri, Apr 29, 2016	33.81	34.00	33.44	33.77
5976	NYSE	OHI	Thu, Apr 28, 2016	33.79	34.13	33.73	33.98
5975	NYSE	OHI	Wed, Apr 27, 2016	35.29	35.29	34.18	34.48
5974	NYSE	OHI	Tue, Apr 26, 2016	34.69	35.10	34.68	35.10
5973	NYSE	OHI	Mon, Apr 25, 2016	34.42	34.52	34.32	34.52
5972	NYSE	OHI	Fri, Apr 22, 2016	33.85	34.65	33.84	34.40
5971	NYSE	OHI	Thu, Apr 21, 2016	35.04	35.07	33.55	33.63
5970	NYSE	OHI	Wed, Apr 20, 2016	35.74	35.94	34.85	35.00
5969	NYSE	OHI	Tue, Apr 19, 2016	35.70	35.89	35.51	35.77
5968	NYSE	OHI	Mon, Apr 18, 2016	35.50	35.70	35.39	35.59
5967	NYSE	OHI	Fri, Apr 15, 2016	35.00	35.80	34.99	35.50
5966	NYSE	OHI	Thu, Apr 14, 2016	35.02	35.16	34.90	34.99
5965	NYSE	OHI	Wed, Apr 13, 2016	35.00	35.20	34.89	35.04
5964	NYSE	OHI	Tue, Apr 12, 2016	34.89	35.15	34.85	34.89
5963	NYSE	OHI	Mon, Apr 11, 2016	34.72	35.10	34.65	34.80
5962	NYSE	OHI	Fri, Apr 8, 2016	34.75	34.98	34.48	34.51
5961	NYSE	OHI	Thu, Apr 7, 2016	34.60	34.91	34.41	34.57
5960	NYSE	OHI	Wed, Apr 6, 2016	34.68	34.87	34.28	34.63
5959	NYSE	OHI	Tue, Apr 5, 2016	34.96	34.96	34.96	34.73
5958	NYSE	OHI	Mon, Apr 4, 2016	35.25	35.27	34.85	34.96
5957	NYSE	OHI	Fri, Apr 1, 2016	35.12	35.23	34.74	35.22
5956	NYSE	OHI	Thu, Mar 31, 2016	34.71	35.64	34.63	35.30
5955	NYSE	OHI	Wed, Mar 30, 2016	35.26	35.34	34.64	34.71
5954	NYSE	OHI	Tue, Mar 29, 2016	34.32	35.29	34.31	35.21
5953	NYSE	OHI	Mon, Mar 28, 2016	34.20	34.34	33.88	34.31
5952	NYSE	OHI	Thu, Mar 24, 2016	34.30	34.30	34.30	34.19
5951	NYSE	OHI	Wed, Mar 23, 2016	34.48	34.70	34.30	34.30
5950	NYSE	OHI	Tue, Mar 22, 2016	34.17	34.50	34.04	34.48
5949	NYSE	OHI	Mon, Mar 21, 2016	34.62	34.67	34.18	34.28
5948	NYSE	OHI	Fri, Mar 18, 2016	34.72	35.11	34.62	34.67
5947	NYSE	OHI	Thu, Mar 17, 2016	33.74	34.87	33.53	34.78
5946	NYSE	OHI	Wed, Mar 16, 2016	33.43	33.78	33.04	33.65
5945	NYSE	OHI	Tue, Mar 15, 2016	33.56	33.56	33.56	33.55
5944	NYSE	OHI	Mon, Mar 14, 2016	33.50	33.80	33.41	33.56
5943	NYSE	OHI	Fri, Mar 11, 2016	33.33	33.65	33.21	33.59
5942	NYSE	OHI	Thu, Mar 10, 2016	33.46	33.46	33.46	32.96
5941	NYSE	OHI	Wed, Mar 9, 2016	33.26	33.26	33.26	33.46
5940	NYSE	OHI	Tue, Mar 8, 2016	33.55	33.61	33.19	33.26
5939	NYSE	OHI	Mon, Mar 7, 2016	33.05	33.61	32.94	33.52
5938	NYSE	OHI	Fri, Mar 4, 2016	33.07	33.45	32.87	33.29
5937	NYSE	OHI	Thu, Mar 3, 2016	32.92	32.92	32.92	33.17
5936	NYSE	OHI	Wed, Mar 2, 2016	32.67	32.96	32.51	32.92
5935	NYSE	OHI	Tue, Mar 1, 2016	32.06	32.06	32.06	32.80
5934	NYSE	OHI	Mon, Feb 29, 2016	32.03	32.42	31.82	32.06
5933	NYSE	OHI	Fri, Feb 26, 2016	31.91	32.25	31.81	31.98
5932	NYSE	OHI	Thu, Feb 25, 2016	31.49	31.93	31.39	31.91
5931	NYSE	OHI	Wed, Feb 24, 2016	30.89	31.01	30.60	30.94
5930	NYSE	OHI	Tue, Feb 23, 2016	30.78	31.31	30.75	31.01
5929	NYSE	OHI	Mon, Feb 22, 2016	30.66	30.98	30.58	30.83
5928	NYSE	OHI	Fri, Feb 19, 2016	30.12	30.83	29.92	30.55
5927	NYSE	OHI	Thu, Feb 18, 2016	29.80	30.59	29.56	30.32
5926	NYSE	OHI	Wed, Feb 17, 2016	29.08	30.09	29.08	29.66
5925	NYSE	OHI	Tue, Feb 16, 2016	28.55	29.15	28.06	28.91
5924	NYSE	OHI	Fri, Feb 12, 2016	29.00	29.31	28.13	28.18
5923	NYSE	OHI	Thu, Feb 11, 2016	28.17	29.00	27.13	28.72
5922	NYSE	OHI	Wed, Feb 10, 2016	27.72	27.94	27.44	27.46
5921	NYSE	OHI	Tue, Feb 9, 2016	29.39	29.43	26.96	27.52
5920	NYSE	OHI	Mon, Feb 8, 2016	31.58	31.65	29.76	30.04
5919	NYSE	OHI	Fri, Feb 5, 2016	31.76	31.94	31.53	31.65
5918	NYSE	OHI	Thu, Feb 4, 2016	31.76	32.00	31.51	31.88
5917	NYSE	OHI	Wed, Feb 3, 2016	31.72	32.01	31.20	31.94
5916	NYSE	OHI	Tue, Feb 2, 2016	31.62	31.76	31.26	31.54
5915	NYSE	OHI	Mon, Feb 1, 2016	31.50	31.92	31.41	31.63
5914	NYSE	OHI	Fri, Jan 29, 2016	31.41	31.92	30.57	31.71
5913	NYSE	OHI	Thu, Jan 28, 2016	32.65	32.76	31.52	31.55
5912	NYSE	OHI	Wed, Jan 27, 2016	33.91	33.92	32.29	32.48
5911	NYSE	OHI	Tue, Jan 26, 2016	34.09	34.50	33.72	34.04
5910	NYSE	OHI	Mon, Jan 25, 2016	34.31	34.76	33.75	33.95
5909	NYSE	OHI	Fri, Jan 22, 2016	33.56	34.47	33.51	34.36
5908	NYSE	OHI	Thu, Jan 21, 2016	33.05	33.94	32.74	33.25
5907	NYSE	OHI	Wed, Jan 20, 2016	33.58	33.94	31.92	32.87
5906	NYSE	OHI	Tue, Jan 19, 2016	33.50	34.10	33.30	33.78
5905	NYSE	OHI	Fri, Jan 15, 2016	32.34	33.27	32.34	33.25
5904	NYSE	OHI	Thu, Jan 14, 2016	33.62	33.94	32.96	33.18
5903	NYSE	OHI	Wed, Jan 13, 2016	34.47	34.68	33.58	33.62
5902	NYSE	OHI	Tue, Jan 12, 2016	34.84	34.84	34.08	34.32
5901	NYSE	OHI	Mon, Jan 11, 2016	34.48	35.24	34.42	34.99
5900	NYSE	OHI	Fri, Jan 8, 2016	34.60	34.73	34.33	34.39
5899	NYSE	OHI	Thu, Jan 7, 2016	35.22	35.55	34.51	34.52
5898	NYSE	OHI	Wed, Jan 6, 2016	35.52	35.87	35.39	35.70
5897	NYSE	OHI	Tue, Jan 5, 2016	35.29	35.97	35.16	35.78
5896	NYSE	OHI	Mon, Jan 4, 2016	34.89	35.30	34.64	35.30
5895	NYSE	OHI	Thu, Dec 31, 2015	35.34	35.40	34.98	34.98
5894	NYSE	OHI	Wed, Dec 30, 2015	35.32	35.39	35.12	35.25
5893	NYSE	OHI	Tue, Dec 29, 2015	35.12	35.38	35.11	35.36
5892	NYSE	OHI	Mon, Dec 28, 2015	34.55	35.08	34.42	35.08
5891	NYSE	OHI	Thu, Dec 24, 2015	34.45	34.76	34.29	34.57
5890	NYSE	OHI	Wed, Dec 23, 2015	34.23	34.50	34.15	34.47
5889	NYSE	OHI	Tue, Dec 22, 2015	34.10	34.45	34.10	34.23
5888	NYSE	OHI	Mon, Dec 21, 2015	34.14	34.29	33.81	34.03
5887	NYSE	OHI	Fri, Dec 18, 2015	34.40	34.51	33.91	33.91
5886	NYSE	OHI	Thu, Dec 17, 2015	34.70	34.75	34.42	34.42
5885	NYSE	OHI	Wed, Dec 16, 2015	33.81	34.79	33.78	34.68
5884	NYSE	OHI	Tue, Dec 15, 2015	33.50	34.02	33.40	33.72
5883	NYSE	OHI	Mon, Dec 14, 2015	33.20	33.45	33.01	33.42
5882	NYSE	OHI	Fri, Dec 11, 2015	33.20	33.63	33.04	33.31
5881	NYSE	OHI	Thu, Dec 10, 2015	33.48	33.71	33.27	33.39
5880	NYSE	OHI	Wed, Dec 9, 2015	33.39	33.88	33.11	33.43
5879	NYSE	OHI	Tue, Dec 8, 2015	33.94	34.20	33.49	33.57
5878	NYSE	OHI	Mon, Dec 7, 2015	33.61	34.09	33.54	33.96
5877	NYSE	OHI	Fri, Dec 4, 2015	33.34	34.03	33.25	33.64
5876	NYSE	OHI	Thu, Dec 3, 2015	33.53	34.06	33.03	33.22
5875	NYSE	OHI	Wed, Dec 2, 2015	34.43	34.51	33.62	33.67
5874	NYSE	OHI	Tue, Dec 1, 2015	34.56	34.90	34.48	34.55
5873	NYSE	OHI	Mon, Nov 30, 2015	34.60	34.84	34.05	34.44
5872	NYSE	OHI	Fri, Nov 27, 2015	34.09	34.67	34.05	34.59
5871	NYSE	OHI	Wed, Nov 25, 2015	34.04	34.24	33.90	34.09
5870	NYSE	OHI	Tue, Nov 24, 2015	33.90	34.19	33.65	34.05
5869	NYSE	OHI	Mon, Nov 23, 2015	33.78	34.17	33.76	34.01
5868	NYSE	OHI	Fri, Nov 20, 2015	33.36	33.75	33.30	33.75
5867	NYSE	OHI	Thu, Nov 19, 2015	33.10	33.43	32.98	33.23
5866	NYSE	OHI	Wed, Nov 18, 2015	32.66	33.03	32.55	33.02
5865	NYSE	OHI	Tue, Nov 17, 2015	32.50	32.88	32.45	32.53
5864	NYSE	OHI	Mon, Nov 16, 2015	32.37	32.71	32.18	32.69
5863	NYSE	OHI	Fri, Nov 13, 2015	32.60	32.79	32.20	32.36
5862	NYSE	OHI	Thu, Nov 12, 2015	32.31	32.47	32.12	32.32
5861	NYSE	OHI	Wed, Nov 11, 2015	32.49	32.57	32.23	32.38
5860	NYSE	OHI	Tue, Nov 10, 2015	32.14	32.58	31.98	32.35
5859	NYSE	OHI	Mon, Nov 9, 2015	32.46	32.51	31.56	32.08
5858	NYSE	OHI	Fri, Nov 6, 2015	34.31	34.39	32.28	32.52
5857	NYSE	OHI	Thu, Nov 5, 2015	34.54	34.68	34.20	34.64
5856	NYSE	OHI	Wed, Nov 4, 2015	34.54	34.82	34.48	34.58
5855	NYSE	OHI	Tue, Nov 3, 2015	34.50	34.57	33.81	34.34
5854	NYSE	OHI	Mon, Nov 2, 2015	34.47	35.08	34.32	35.03
5853	NYSE	OHI	Fri, Oct 30, 2015	35.08	35.20	34.44	34.52
5852	NYSE	OHI	Thu, Oct 29, 2015	35.02	35.26	34.75	35.00
5851	NYSE	OHI	Wed, Oct 28, 2015	36.13	36.33	35.04	35.70
5850	NYSE	OHI	Tue, Oct 27, 2015	36.13	36.34	35.88	36.19
5849	NYSE	OHI	Mon, Oct 26, 2015	36.59	36.65	36.00	36.18
5848	NYSE	OHI	Fri, Oct 23, 2015	36.92	37.05	36.21	36.56
5847	NYSE	OHI	Thu, Oct 22, 2015	37.00	37.16	36.62	37.03
5846	NYSE	OHI	Wed, Oct 21, 2015	36.83	37.01	36.56	36.93
5845	NYSE	OHI	Tue, Oct 20, 2015	36.42	36.76	36.30	36.73
5844	NYSE	OHI	Mon, Oct 19, 2015	36.26	36.60	36.08	36.56
5843	NYSE	OHI	Fri, Oct 16, 2015	35.90	36.45	35.83	36.28
5842	NYSE	OHI	Thu, Oct 15, 2015	35.57	35.84	35.20	35.83
5841	NYSE	OHI	Wed, Oct 14, 2015	35.95	36.02	35.40	35.47
5840	NYSE	OHI	Tue, Oct 13, 2015	35.95	36.13	35.70	35.87
5839	NYSE	OHI	Mon, Oct 12, 2015	35.82	36.30	35.82	36.03
5838	NYSE	OHI	Fri, Oct 9, 2015	35.96	36.15	35.55	35.71
5837	NYSE	OHI	Thu, Oct 8, 2015	36.11	36.31	35.69	35.98
5836	NYSE	OHI	Wed, Oct 7, 2015	35.73	36.08	35.51	36.08
5835	NYSE	OHI	Tue, Oct 6, 2015	35.80	35.95	35.47	35.77
5834	NYSE	OHI	Mon, Oct 5, 2015	35.35	35.85	35.18	35.80
5833	NYSE	OHI	Fri, Oct 2, 2015	35.13	35.26	34.85	35.26
5832	NYSE	OHI	Thu, Oct 1, 2015	35.17	35.59	34.92	35.25
5831	NYSE	OHI	Wed, Sep 30, 2015	35.74	35.87	34.96	35.15
5830	NYSE	OHI	Tue, Sep 29, 2015	34.88	35.71	34.64	35.60
5829	NYSE	OHI	Mon, Sep 28, 2015	35.48	35.61	34.52	34.82
5828	NYSE	OHI	Fri, Sep 25, 2015	35.69	35.81	35.25	35.54
5827	NYSE	OHI	Thu, Sep 24, 2015	35.63	35.89	35.42	35.56
5826	NYSE	OHI	Wed, Sep 23, 2015	35.34	35.83	35.26	35.63
5825	NYSE	OHI	Tue, Sep 22, 2015	35.23	35.46	35.01	35.19
5824	NYSE	OHI	Mon, Sep 21, 2015	34.74	35.47	34.65	35.44
5823	NYSE	OHI	Fri, Sep 18, 2015	33.78	35.17	33.78	34.75
5822	NYSE	OHI	Thu, Sep 17, 2015	33.45	34.67	33.27	34.16
5821	NYSE	OHI	Wed, Sep 16, 2015	33.24	33.69	33.14	33.48
5820	NYSE	OHI	Tue, Sep 15, 2015	32.98	33.28	32.68	33.22
5819	NYSE	OHI	Mon, Sep 14, 2015	32.98	33.27	32.90	33.04
5818	NYSE	OHI	Fri, Sep 11, 2015	32.36	32.94	32.26	32.92
5817	NYSE	OHI	Thu, Sep 10, 2015	32.22	32.71	32.17	32.43
5816	NYSE	OHI	Wed, Sep 9, 2015	32.63	32.81	32.29	32.35
5815	NYSE	OHI	Tue, Sep 8, 2015	32.72	32.79	32.16	32.48
5814	NYSE	OHI	Fri, Sep 4, 2015	32.88	32.95	32.01	32.35
5813	NYSE	OHI	Thu, Sep 3, 2015	33.15	33.34	32.84	33.13
5812	NYSE	OHI	Wed, Sep 2, 2015	33.36	33.41	32.66	33.08
5811	NYSE	OHI	Tue, Sep 1, 2015	33.32	33.57	32.80	33.05
5810	NYSE	OHI	Mon, Aug 31, 2015	34.30	34.36	33.78	33.78
5809	NYSE	OHI	Fri, Aug 28, 2015	34.33	34.55	33.95	34.35
5808	NYSE	OHI	Thu, Aug 27, 2015	34.00	34.40	33.55	34.31
5807	NYSE	OHI	Wed, Aug 26, 2015	33.76	33.89	33.10	33.65
5806	NYSE	OHI	Tue, Aug 25, 2015	35.09	35.09	33.27	33.30
5805	NYSE	OHI	Mon, Aug 24, 2015	34.89	35.79	34.39	34.40
5804	NYSE	OHI	Fri, Aug 21, 2015	36.57	36.88	36.13	36.13
5803	NYSE	OHI	Thu, Aug 20, 2015	36.57	37.08	36.32	36.73
5802	NYSE	OHI	Wed, Aug 19, 2015	36.79	36.86	36.42	36.69
5801	NYSE	OHI	Tue, Aug 18, 2015	36.74	37.03	36.44	37.02
5800	NYSE	OHI	Mon, Aug 17, 2015	36.54	36.85	36.24	36.84
5799	NYSE	OHI	Fri, Aug 14, 2015	35.88	36.51	35.70	36.47
5798	NYSE	OHI	Thu, Aug 13, 2015	35.82	36.51	35.20	35.99
5797	NYSE	OHI	Wed, Aug 12, 2015	35.41	35.81	35.16	35.77
5796	NYSE	OHI	Tue, Aug 11, 2015	35.31	35.77	35.29	35.49
5795	NYSE	OHI	Mon, Aug 10, 2015	35.94	36.01	35.26	35.34
5794	NYSE	OHI	Fri, Aug 7, 2015	36.06	36.21	35.74	35.86
5793	NYSE	OHI	Thu, Aug 6, 2015	36.19	36.22	35.34	36.11
5792	NYSE	OHI	Wed, Aug 5, 2015	36.76	36.76	35.96	36.22
5791	NYSE	OHI	Tue, Aug 4, 2015	36.64	37.24	36.50	36.68
5790	NYSE	OHI	Mon, Aug 3, 2015	36.30	36.64	36.20	36.64
5789	NYSE	OHI	Fri, Jul 31, 2015	36.13	36.63	36.10	36.26
5788	NYSE	OHI	Thu, Jul 30, 2015	36.03	36.30	35.70	35.87
5787	NYSE	OHI	Wed, Jul 29, 2015	35.90	36.15	35.57	36.11
5786	NYSE	OHI	Tue, Jul 28, 2015	36.45	36.64	36.31	36.44
5785	NYSE	OHI	Mon, Jul 27, 2015	36.12	36.69	36.12	36.43
5784	NYSE	OHI	Fri, Jul 24, 2015	35.98	36.45	35.95	36.20
5783	NYSE	OHI	Thu, Jul 23, 2015	36.31	36.31	35.81	36.03
5782	NYSE	OHI	Wed, Jul 22, 2015	36.12	36.46	36.12	36.30
5781	NYSE	OHI	Tue, Jul 21, 2015	36.02	36.26	35.98	36.13
5780	NYSE	OHI	Mon, Jul 20, 2015	35.74	36.06	35.50	36.02
5779	NYSE	OHI	Fri, Jul 17, 2015	35.59	35.82	35.52	35.70
5778	NYSE	OHI	Thu, Jul 16, 2015	35.61	35.75	35.39	35.71
5777	NYSE	OHI	Wed, Jul 15, 2015	35.26	35.44	35.04	35.31
5776	NYSE	OHI	Tue, Jul 14, 2015	35.42	35.64	35.26	35.32
5775	NYSE	OHI	Mon, Jul 13, 2015	35.50	35.89	35.31	35.36
5774	NYSE	OHI	Fri, Jul 10, 2015	35.53	35.64	35.17	35.30
5773	NYSE	OHI	Thu, Jul 9, 2015	36.05	36.13	35.09	35.30
5772	NYSE	OHI	Wed, Jul 8, 2015	35.65	36.06	35.61	35.92
5771	NYSE	OHI	Tue, Jul 7, 2015	35.35	35.97	35.26	35.83
5770	NYSE	OHI	Mon, Jul 6, 2015	34.66	35.28	34.66	35.25
5769	NYSE	OHI	Thu, Jul 2, 2015	34.90	35.32	34.73	34.79
5768	NYSE	OHI	Wed, Jul 1, 2015	33.85	34.75	33.55	34.75
5767	NYSE	OHI	Tue, Jun 30, 2015	34.87	35.05	34.26	34.33
5766	NYSE	OHI	Mon, Jun 29, 2015	34.96	35.24	34.71	34.72
5765	NYSE	OHI	Fri, Jun 26, 2015	34.76	35.07	34.57	34.92
5764	NYSE	OHI	Thu, Jun 25, 2015	35.22	35.22	34.69	34.76
5763	NYSE	OHI	Wed, Jun 24, 2015	35.44	35.65	35.06	35.09
5762	NYSE	OHI	Tue, Jun 23, 2015	35.81	35.85	35.35	35.36
5761	NYSE	OHI	Mon, Jun 22, 2015	36.57	36.57	35.74	35.81
5760	NYSE	OHI	Fri, Jun 19, 2015	36.35	36.55	36.01	36.32
5759	NYSE	OHI	Thu, Jun 18, 2015	36.02	36.68	36.02	36.48
5758	NYSE	OHI	Wed, Jun 17, 2015	35.93	36.15	35.47	36.03
5757	NYSE	OHI	Tue, Jun 16, 2015	35.77	36.04	35.56	35.96
5756	NYSE	OHI	Mon, Jun 15, 2015	36.14	36.35	35.65	35.71
5755	NYSE	OHI	Fri, Jun 12, 2015	35.96	36.36	35.87	36.29
5754	NYSE	OHI	Thu, Jun 11, 2015	36.50	36.58	35.97	36.08
5753	NYSE	OHI	Wed, Jun 10, 2015	35.23	36.87	35.23	36.24
5752	NYSE	OHI	Tue, Jun 9, 2015	34.71	35.39	34.37	35.19
5751	NYSE	OHI	Mon, Jun 8, 2015	34.19	35.03	34.18	34.71
5750	NYSE	OHI	Fri, Jun 5, 2015	34.75	34.88	34.38	34.39
5749	NYSE	OHI	Thu, Jun 4, 2015	35.40	35.64	35.08	35.46
5748	NYSE	OHI	Wed, Jun 3, 2015	36.00	36.10	35.36	35.42
5747	NYSE	OHI	Tue, Jun 2, 2015	36.26	36.34	35.95	36.12
5746	NYSE	OHI	Mon, Jun 1, 2015	36.05	36.58	36.04	36.40
5745	NYSE	OHI	Fri, May 29, 2015	36.31	36.48	35.97	36.03
5744	NYSE	OHI	Thu, May 28, 2015	36.33	36.60	36.05	36.26
5743	NYSE	OHI	Wed, May 27, 2015	36.17	36.37	35.96	36.31
5742	NYSE	OHI	Tue, May 26, 2015	36.16	36.26	35.93	36.15
5741	NYSE	OHI	Fri, May 22, 2015	36.06	36.41	35.92	36.16
5740	NYSE	OHI	Thu, May 21, 2015	36.47	36.47	36.02	36.19
5739	NYSE	OHI	Wed, May 20, 2015	36.50	36.69	36.21	36.41
5738	NYSE	OHI	Tue, May 19, 2015	35.94	36.43	35.94	36.38
5737	NYSE	OHI	Mon, May 18, 2015	36.00	36.24	35.92	36.14
5736	NYSE	OHI	Fri, May 15, 2015	36.00	36.52	35.78	36.27
5735	NYSE	OHI	Thu, May 14, 2015	35.26	35.87	35.11	35.84
5734	NYSE	OHI	Wed, May 13, 2015	35.83	36.00	34.94	35.03
5733	NYSE	OHI	Tue, May 12, 2015	35.30	35.95	35.02	35.74
5732	NYSE	OHI	Mon, May 11, 2015	35.91	36.28	35.51	35.65
5731	NYSE	OHI	Fri, May 8, 2015	35.65	36.44	35.65	36.19
5730	NYSE	OHI	Thu, May 7, 2015	34.97	35.55	34.92	35.35
5729	NYSE	OHI	Wed, May 6, 2015	35.33	35.33	34.30	34.88
5728	NYSE	OHI	Tue, May 5, 2015	36.00	36.08	35.20	35.35
5727	NYSE	OHI	Mon, May 4, 2015	36.47	36.82	36.03	36.06
5726	NYSE	OHI	Fri, May 1, 2015	36.16	36.56	36.05	36.29
5725	NYSE	OHI	Thu, Apr 30, 2015	36.51	36.60	36.01	36.09
5724	NYSE	OHI	Wed, Apr 29, 2015	37.57	37.70	36.05	36.65
5723	NYSE	OHI	Tue, Apr 28, 2015	37.62	37.77	37.29	37.75
5722	NYSE	OHI	Mon, Apr 27, 2015	38.15	38.55	37.62	37.96
5721	NYSE	OHI	Fri, Apr 24, 2015	38.40	38.75	38.27	38.53
5720	NYSE	OHI	Thu, Apr 23, 2015	38.52	38.62	38.25	38.29
5719	NYSE	OHI	Wed, Apr 22, 2015	38.29	38.53	38.20	38.52
5718	NYSE	OHI	Tue, Apr 21, 2015	37.93	38.51	37.89	38.30
5717	NYSE	OHI	Mon, Apr 20, 2015	37.75	38.00	37.54	37.80
5716	NYSE	OHI	Fri, Apr 17, 2015	38.09	38.30	37.71	37.80
5715	NYSE	OHI	Thu, Apr 16, 2015	38.06	38.29	37.45	38.09
5714	NYSE	OHI	Wed, Apr 15, 2015	38.48	38.65	38.25	38.25
5713	NYSE	OHI	Tue, Apr 14, 2015	38.69	38.93	38.30	38.47
5712	NYSE	OHI	Mon, Apr 13, 2015	38.88	38.89	38.47	38.48
5711	NYSE	OHI	Fri, Apr 10, 2015	38.80	39.31	38.71	38.86
5710	NYSE	OHI	Thu, Apr 9, 2015	40.05	40.15	38.55	38.69
5709	NYSE	OHI	Wed, Apr 8, 2015	40.30	40.60	40.03	40.20
5708	NYSE	OHI	Tue, Apr 7, 2015	40.51	40.74	40.10	40.24
5707	NYSE	OHI	Mon, Apr 6, 2015	41.80	42.00	41.37	41.94
5706	NYSE	OHI	Thu, Apr 2, 2015	40.75	41.62	40.60	41.48
5705	NYSE	OHI	Wed, Apr 1, 2015	40.64	41.15	40.04	40.74
5704	NYSE	OHI	Tue, Mar 31, 2015	41.06	41.20	40.29	40.57
5703	NYSE	OHI	Mon, Mar 30, 2015	40.43	41.19	40.38	41.13
5702	NYSE	OHI	Fri, Mar 27, 2015	40.17	40.34	39.85	40.21
5701	NYSE	OHI	Thu, Mar 26, 2015	40.22	40.64	40.22	40.33
5700	NYSE	OHI	Wed, Mar 25, 2015	40.99	41.34	40.20	40.41
5699	NYSE	OHI	Tue, Mar 24, 2015	41.07	41.38	40.78	40.95
5698	NYSE	OHI	Mon, Mar 23, 2015	40.71	41.22	40.48	41.09
5697	NYSE	OHI	Fri, Mar 20, 2015	40.09	40.72	39.57	40.67
5696	NYSE	OHI	Thu, Mar 19, 2015	40.02	40.47	39.89	39.92
5695	NYSE	OHI	Wed, Mar 18, 2015	39.46	40.31	38.75	40.15
5694	NYSE	OHI	Tue, Mar 17, 2015	39.43	39.56	39.12	39.38
5693	NYSE	OHI	Mon, Mar 16, 2015	39.42	39.89	39.35	39.42
5692	NYSE	OHI	Fri, Mar 13, 2015	39.34	39.63	38.88	39.17
5691	NYSE	OHI	Thu, Mar 12, 2015	39.22	39.69	39.01	39.50
5690	NYSE	OHI	Wed, Mar 11, 2015	38.90	39.06	38.55	38.94
5689	NYSE	OHI	Tue, Mar 10, 2015	38.53	38.91	38.39	38.82
5688	NYSE	OHI	Mon, Mar 9, 2015	38.38	38.68	38.18	38.65
5687	NYSE	OHI	Fri, Mar 6, 2015	39.60	39.60	37.76	38.02
5686	NYSE	OHI	Thu, Mar 5, 2015	40.16	40.60	40.00	40.01
5685	NYSE	OHI	Wed, Mar 4, 2015	40.31	40.55	39.94	40.11
5684	NYSE	OHI	Tue, Mar 3, 2015	40.37	40.40	39.83	40.26
5683	NYSE	OHI	Mon, Mar 2, 2015	40.33	41.12	40.25	40.54
5682	NYSE	OHI	Fri, Feb 27, 2015	40.12	40.36	39.70	40.06
5681	NYSE	OHI	Thu, Feb 26, 2015	40.91	40.92	39.85	39.98
5680	NYSE	OHI	Wed, Feb 25, 2015	40.44	41.38	40.17	40.86
5679	NYSE	OHI	Tue, Feb 24, 2015	40.46	40.63	39.58	40.06
5678	NYSE	OHI	Mon, Feb 23, 2015	40.48	40.92	40.27	40.92
5677	NYSE	OHI	Fri, Feb 20, 2015	39.93	40.45	39.78	40.34
5676	NYSE	OHI	Thu, Feb 19, 2015	40.84	40.93	39.64	39.81
5675	NYSE	OHI	Wed, Feb 18, 2015	40.50	40.98	39.88	40.98
5674	NYSE	OHI	Tue, Feb 17, 2015	40.65	40.90	40.20	40.42
5673	NYSE	OHI	Fri, Feb 13, 2015	40.62	40.69	40.03	40.61
5672	NYSE	OHI	Thu, Feb 12, 2015	40.67	40.83	40.33	40.67
5671	NYSE	OHI	Wed, Feb 11, 2015	40.61	41.00	40.05	40.37
5670	NYSE	OHI	Tue, Feb 10, 2015	40.69	40.85	39.55	40.42
5669	NYSE	OHI	Mon, Feb 9, 2015	40.97	41.28	40.29	40.69
5668	NYSE	OHI	Fri, Feb 6, 2015	43.08	43.18	40.60	40.94
5667	NYSE	OHI	Thu, Feb 5, 2015	42.80	43.20	42.41	43.11
5666	NYSE	OHI	Wed, Feb 4, 2015	42.40	42.99	42.12	42.76
5665	NYSE	OHI	Tue, Feb 3, 2015	43.14	43.67	42.44	43.64
5664	NYSE	OHI	Mon, Feb 2, 2015	43.78	43.85	42.07	43.13
5663	NYSE	OHI	Fri, Jan 30, 2015	44.65	44.73	43.86	43.86
5662	NYSE	OHI	Thu, Jan 29, 2015	44.48	44.73	44.05	44.64
5661	NYSE	OHI	Wed, Jan 28, 2015	44.74	45.32	44.53	44.96
5660	NYSE	OHI	Tue, Jan 27, 2015	44.54	44.80	44.17	44.56
5659	NYSE	OHI	Mon, Jan 26, 2015	44.36	44.63	44.15	44.53
5658	NYSE	OHI	Fri, Jan 23, 2015	45.32	45.46	44.35	44.50
5657	NYSE	OHI	Thu, Jan 22, 2015	44.40	45.17	44.16	45.16
5656	NYSE	OHI	Wed, Jan 21, 2015	44.30	44.43	44.01	44.14
5655	NYSE	OHI	Tue, Jan 20, 2015	44.41	44.65	44.07	44.40
5654	NYSE	OHI	Fri, Jan 16, 2015	43.55	44.11	43.28	44.07
5653	NYSE	OHI	Thu, Jan 15, 2015	43.47	43.83	43.28	43.45
5652	NYSE	OHI	Wed, Jan 14, 2015	42.95	43.56	42.64	43.40
5651	NYSE	OHI	Tue, Jan 13, 2015	42.61	42.96	42.39	42.81
5650	NYSE	OHI	Mon, Jan 12, 2015	42.10	42.59	42.10	42.53
5649	NYSE	OHI	Fri, Jan 9, 2015	42.29	42.50	41.80	41.91
5648	NYSE	OHI	Thu, Jan 8, 2015	42.99	43.18	41.90	42.29
5647	NYSE	OHI	Wed, Jan 7, 2015	42.15	43.05	41.58	42.84
5646	NYSE	OHI	Tue, Jan 6, 2015	41.34	42.09	41.25	42.05
5645	NYSE	OHI	Mon, Jan 5, 2015	40.26	41.09	40.00	41.08
5644	NYSE	OHI	Fri, Jan 2, 2015	39.44	40.59	39.29	40.43
5643	NYSE	OHI	Wed, Dec 31, 2014	40.30	40.74	39.05	39.07
5642	NYSE	OHI	Tue, Dec 30, 2014	40.04	40.54	40.00	40.29
5641	NYSE	OHI	Mon, Dec 29, 2014	39.67	40.32	39.65	40.15
5640	NYSE	OHI	Fri, Dec 26, 2014	39.46	39.83	39.45	39.74
5639	NYSE	OHI	Wed, Dec 24, 2014	39.50	39.72	39.22	39.38
5638	NYSE	OHI	Tue, Dec 23, 2014	39.77	39.89	39.27	39.43
5637	NYSE	OHI	Mon, Dec 22, 2014	38.86	39.77	38.85	39.74
5636	NYSE	OHI	Fri, Dec 19, 2014	38.52	38.90	38.36	38.78
5635	NYSE	OHI	Thu, Dec 18, 2014	39.13	39.13	38.30	38.57
5634	NYSE	OHI	Wed, Dec 17, 2014	38.15	38.85	37.88	38.84
5633	NYSE	OHI	Tue, Dec 16, 2014	38.18	38.54	37.73	38.08
5632	NYSE	OHI	Mon, Dec 15, 2014	39.00	39.15	38.15	38.22
5631	NYSE	OHI	Fri, Dec 12, 2014	38.52	39.22	38.46	38.96
5630	NYSE	OHI	Thu, Dec 11, 2014	38.04	38.68	38.04	38.58
5629	NYSE	OHI	Wed, Dec 10, 2014	38.42	38.59	37.90	38.02
5628	NYSE	OHI	Tue, Dec 9, 2014	38.03	38.57	38.03	38.47
5627	NYSE	OHI	Mon, Dec 8, 2014	38.49	38.82	38.11	38.24
5626	NYSE	OHI	Fri, Dec 5, 2014	38.15	38.15	37.42	37.93
5625	NYSE	OHI	Thu, Dec 4, 2014	38.21	38.45	38.09	38.42
5624	NYSE	OHI	Wed, Dec 3, 2014	38.41	38.44	38.12	38.27
5623	NYSE	OHI	Tue, Dec 2, 2014	38.29	38.63	38.03	38.41
5622	NYSE	OHI	Mon, Dec 1, 2014	38.23	38.56	37.78	38.27
5621	NYSE	OHI	Fri, Nov 28, 2014	37.97	38.77	37.95	38.22
5620	NYSE	OHI	Wed, Nov 26, 2014	37.72	38.00	37.70	37.95
5619	NYSE	OHI	Tue, Nov 25, 2014	37.55	37.79	37.41	37.71
5618	NYSE	OHI	Mon, Nov 24, 2014	37.59	37.84	37.46	37.55
5617	NYSE	OHI	Fri, Nov 21, 2014	37.49	37.71	37.31	37.52
5616	NYSE	OHI	Thu, Nov 20, 2014	36.90	37.34	36.89	37.29
5615	NYSE	OHI	Wed, Nov 19, 2014	37.58	37.64	36.97	37.00
5614	NYSE	OHI	Tue, Nov 18, 2014	37.79	37.83	37.38	37.59
5613	NYSE	OHI	Mon, Nov 17, 2014	37.74	38.07	37.65	37.71
5612	NYSE	OHI	Fri, Nov 14, 2014	37.85	38.02	37.50	37.60
5611	NYSE	OHI	Thu, Nov 13, 2014	37.94	38.26	37.85	38.06
5610	NYSE	OHI	Wed, Nov 12, 2014	37.95	37.95	37.55	37.79
5609	NYSE	OHI	Tue, Nov 11, 2014	37.96	38.14	37.73	37.81
5608	NYSE	OHI	Mon, Nov 10, 2014	37.82	38.03	37.75	37.93
5607	NYSE	OHI	Fri, Nov 7, 2014	37.70	37.88	37.42	37.73
5606	NYSE	OHI	Thu, Nov 6, 2014	38.09	38.45	37.50	37.56
5605	NYSE	OHI	Wed, Nov 5, 2014	38.43	38.57	37.94	38.06
5604	NYSE	OHI	Tue, Nov 4, 2014	38.25	38.52	38.04	38.18
5603	NYSE	OHI	Mon, Nov 3, 2014	38.24	38.76	38.21	38.25
5602	NYSE	OHI	Fri, Oct 31, 2014	38.78	39.13	37.75	38.16
5601	NYSE	OHI	Thu, Oct 30, 2014	38.83	39.03	38.54	38.85
5600	NYSE	OHI	Wed, Oct 29, 2014	38.93	39.18	38.53	38.83
5599	NYSE	OHI	Tue, Oct 28, 2014	39.42	39.53	38.88	39.46
5598	NYSE	OHI	Mon, Oct 27, 2014	38.71	39.04	38.60	39.04
5597	NYSE	OHI	Fri, Oct 24, 2014	39.08	39.10	38.47	38.75
5596	NYSE	OHI	Thu, Oct 23, 2014	38.98	39.08	38.60	39.00
5595	NYSE	OHI	Wed, Oct 22, 2014	38.75	39.07	38.55	38.76
5594	NYSE	OHI	Tue, Oct 21, 2014	38.43	38.82	38.04	38.62
5593	NYSE	OHI	Mon, Oct 20, 2014	37.28	38.34	37.28	38.34
5592	NYSE	OHI	Fri, Oct 17, 2014	37.58	37.58	36.86	37.24
5591	NYSE	OHI	Thu, Oct 16, 2014	37.13	37.54	36.85	37.25
5590	NYSE	OHI	Wed, Oct 15, 2014	36.66	37.39	36.52	37.18
5589	NYSE	OHI	Tue, Oct 14, 2014	36.54	37.58	36.42	36.92
5588	NYSE	OHI	Mon, Oct 13, 2014	36.21	36.65	36.11	36.42
5587	NYSE	OHI	Fri, Oct 10, 2014	35.99	36.74	35.90	36.11
5586	NYSE	OHI	Thu, Oct 9, 2014	35.69	36.30	35.65	35.85
5585	NYSE	OHI	Wed, Oct 8, 2014	35.11	35.67	35.03	35.67
5584	NYSE	OHI	Tue, Oct 7, 2014	35.11	35.46	34.88	35.07
5583	NYSE	OHI	Mon, Oct 6, 2014	34.72	35.20	34.65	35.13
5582	NYSE	OHI	Fri, Oct 3, 2014	34.47	34.80	34.17	34.65
5581	NYSE	OHI	Thu, Oct 2, 2014	34.35	34.55	33.89	34.26
5580	NYSE	OHI	Wed, Oct 1, 2014	34.21	34.70	34.13	34.43
5579	NYSE	OHI	Tue, Sep 30, 2014	34.04	34.48	33.69	34.19
5578	NYSE	OHI	Mon, Sep 29, 2014	34.12	34.19	33.77	34.00
5577	NYSE	OHI	Fri, Sep 26, 2014	34.00	34.45	33.84	34.30
5576	NYSE	OHI	Thu, Sep 25, 2014	34.11	34.22	33.82	34.02
5575	NYSE	OHI	Wed, Sep 24, 2014	34.25	34.43	33.89	34.08
5574	NYSE	OHI	Tue, Sep 23, 2014	34.62	34.86	34.25	34.26
5573	NYSE	OHI	Mon, Sep 22, 2014	34.60	34.77	34.45	34.65
5572	NYSE	OHI	Fri, Sep 19, 2014	34.83	34.83	34.47	34.70
5571	NYSE	OHI	Thu, Sep 18, 2014	35.23	35.37	34.64	34.69
5570	NYSE	OHI	Wed, Sep 17, 2014	35.06	35.44	34.87	35.22
5569	NYSE	OHI	Tue, Sep 16, 2014	34.55	35.25	34.55	34.98
5568	NYSE	OHI	Mon, Sep 15, 2014	34.70	34.95	34.51	34.60
5567	NYSE	OHI	Fri, Sep 12, 2014	36.11	36.23	34.56	34.68
5566	NYSE	OHI	Thu, Sep 11, 2014	36.40	36.58	36.21	36.34
5565	NYSE	OHI	Wed, Sep 10, 2014	36.80	36.87	36.41	36.44
5564	NYSE	OHI	Tue, Sep 9, 2014	37.13	37.25	36.89	36.90
5563	NYSE	OHI	Mon, Sep 8, 2014	37.44	37.49	36.90	37.15
5562	NYSE	OHI	Fri, Sep 5, 2014	37.16	37.51	36.98	37.44
5561	NYSE	OHI	Thu, Sep 4, 2014	37.45	37.47	37.06	37.16
5560	NYSE	OHI	Wed, Sep 3, 2014	37.52	37.72	37.27	37.40
5559	NYSE	OHI	Tue, Sep 2, 2014	37.66	37.89	37.49	37.55
5558	NYSE	OHI	Fri, Aug 29, 2014	37.83	37.95	37.57	37.67
5557	NYSE	OHI	Thu, Aug 28, 2014	37.71	37.98	37.46	37.72
5556	NYSE	OHI	Wed, Aug 27, 2014	37.70	37.89	37.57	37.70
5555	NYSE	OHI	Tue, Aug 26, 2014	37.69	37.95	37.51	37.56
5554	NYSE	OHI	Mon, Aug 25, 2014	38.24	38.24	37.50	37.56
5553	NYSE	OHI	Fri, Aug 22, 2014	38.40	38.45	37.87	38.02
5552	NYSE	OHI	Thu, Aug 21, 2014	38.67	38.94	38.41	38.42
5551	NYSE	OHI	Wed, Aug 20, 2014	38.28	38.72	38.06	38.68
5550	NYSE	OHI	Tue, Aug 19, 2014	38.07	38.50	38.00	38.21
5549	NYSE	OHI	Mon, Aug 18, 2014	37.94	38.07	37.73	38.00
5548	NYSE	OHI	Fri, Aug 15, 2014	37.79	37.85	37.47	37.70
5547	NYSE	OHI	Thu, Aug 14, 2014	37.44	37.79	37.39	37.61
5546	NYSE	OHI	Wed, Aug 13, 2014	36.73	37.46	36.70	37.36
5545	NYSE	OHI	Tue, Aug 12, 2014	36.45	36.70	36.31	36.70
5544	NYSE	OHI	Mon, Aug 11, 2014	36.44	36.63	36.34	36.52
5543	NYSE	OHI	Fri, Aug 8, 2014	36.23	36.48	35.96	36.31
5542	NYSE	OHI	Thu, Aug 7, 2014	36.08	36.27	35.87	36.23
5541	NYSE	OHI	Wed, Aug 6, 2014	36.10	36.11	35.79	35.98
5540	NYSE	OHI	Tue, Aug 5, 2014	36.60	36.65	36.11	36.14
5539	NYSE	OHI	Mon, Aug 4, 2014	36.71	36.74	36.07	36.62
5538	NYSE	OHI	Fri, Aug 1, 2014	36.50	37.10	36.43	36.57
5537	NYSE	OHI	Thu, Jul 31, 2014	37.07	37.07	36.40	36.54
5536	NYSE	OHI	Wed, Jul 30, 2014	37.15	37.23	36.79	37.07
5535	NYSE	OHI	Tue, Jul 29, 2014	37.49	37.49	36.93	37.00
5534	NYSE	OHI	Mon, Jul 28, 2014	38.05	38.24	37.71	37.94
5533	NYSE	OHI	Fri, Jul 25, 2014	38.31	38.41	37.89	37.93
5532	NYSE	OHI	Thu, Jul 24, 2014	38.62	39.31	38.05	38.47
5531	NYSE	OHI	Wed, Jul 23, 2014	38.50	38.56	38.28	38.45
5530	NYSE	OHI	Tue, Jul 22, 2014	38.07	38.50	38.05	38.43
5529	NYSE	OHI	Mon, Jul 21, 2014	38.56	38.56	37.95	37.97
5528	NYSE	OHI	Fri, Jul 18, 2014	37.95	38.72	37.83	38.56
5527	NYSE	OHI	Thu, Jul 17, 2014	37.73	37.97	37.59	37.82
5526	NYSE	OHI	Wed, Jul 16, 2014	37.92	37.95	37.43	37.76
5525	NYSE	OHI	Tue, Jul 15, 2014	37.70	37.81	37.46	37.81
5524	NYSE	OHI	Mon, Jul 14, 2014	37.43	37.71	37.29	37.71
5523	NYSE	OHI	Fri, Jul 11, 2014	37.47	37.58	37.31	37.44
5522	NYSE	OHI	Thu, Jul 10, 2014	37.00	37.70	36.91	37.46
5521	NYSE	OHI	Wed, Jul 9, 2014	37.17	37.29	36.88	37.26
5520	NYSE	OHI	Tue, Jul 8, 2014	36.95	37.24	36.91	37.17
5519	NYSE	OHI	Mon, Jul 7, 2014	36.59	37.03	36.47	36.94
5518	NYSE	OHI	Thu, Jul 3, 2014	36.80	36.86	36.03	36.55
5517	NYSE	OHI	Wed, Jul 2, 2014	37.00	37.05	36.60	36.90
5516	NYSE	OHI	Tue, Jul 1, 2014	36.90	37.77	36.81	37.42
5515	NYSE	OHI	Mon, Jun 30, 2014	37.04	37.06	36.52	36.86
5514	NYSE	OHI	Fri, Jun 27, 2014	36.55	37.12	36.44	37.04
5513	NYSE	OHI	Thu, Jun 26, 2014	36.54	36.63	36.36	36.56
5512	NYSE	OHI	Wed, Jun 25, 2014	36.39	36.79	36.30	36.50
5511	NYSE	OHI	Tue, Jun 24, 2014	36.31	36.63	36.22	36.43
5510	NYSE	OHI	Mon, Jun 23, 2014	36.58	36.90	36.28	36.32
5509	NYSE	OHI	Fri, Jun 20, 2014	36.14	36.62	35.92	36.59
5508	NYSE	OHI	Thu, Jun 19, 2014	35.55	36.12	35.52	36.12
5507	NYSE	OHI	Wed, Jun 18, 2014	35.41	35.71	35.13	35.59
5506	NYSE	OHI	Tue, Jun 17, 2014	35.24	35.50	35.05	35.39
5505	NYSE	OHI	Mon, Jun 16, 2014	35.43	35.59	35.10	35.24
5504	NYSE	OHI	Fri, Jun 13, 2014	35.83	35.85	35.08	35.44
5503	NYSE	OHI	Thu, Jun 12, 2014	36.26	36.35	35.65	35.79
5502	NYSE	OHI	Wed, Jun 11, 2014	36.50	36.64	35.59	36.29
5501	NYSE	OHI	Tue, Jun 10, 2014	37.13	37.23	36.46	36.49
5500	NYSE	OHI	Mon, Jun 9, 2014	37.88	38.03	36.99	37.16
5499	NYSE	OHI	Fri, Jun 6, 2014	38.12	38.22	37.76	37.84
5498	NYSE	OHI	Thu, Jun 5, 2014	37.57	38.33	37.45	38.10
5497	NYSE	OHI	Wed, Jun 4, 2014	37.31	37.64	37.10	37.57
5496	NYSE	OHI	Tue, Jun 3, 2014	36.93	37.33	36.77	37.30
5495	NYSE	OHI	Mon, Jun 2, 2014	36.85	37.08	36.61	37.06
5494	NYSE	OHI	Fri, May 30, 2014	36.73	37.01	36.66	36.89
5493	NYSE	OHI	Thu, May 29, 2014	36.84	36.89	36.60	36.73
5492	NYSE	OHI	Wed, May 28, 2014	36.71	36.90	36.12	36.79
5491	NYSE	OHI	Tue, May 27, 2014	36.85	36.97	36.66	36.76
5490	NYSE	OHI	Fri, May 23, 2014	36.29	36.84	36.25	36.65
5489	NYSE	OHI	Thu, May 22, 2014	36.10	36.38	35.93	36.18
5488	NYSE	OHI	Wed, May 21, 2014	36.31	36.36	35.94	36.05
5487	NYSE	OHI	Tue, May 20, 2014	36.44	36.78	36.17	36.19
5486	NYSE	OHI	Mon, May 19, 2014	36.58	36.74	36.28	36.50
5485	NYSE	OHI	Fri, May 16, 2014	36.08	36.61	35.83	36.59
5484	NYSE	OHI	Thu, May 15, 2014	36.13	36.15	35.60	36.06
5483	NYSE	OHI	Wed, May 14, 2014	35.77	36.39	35.61	36.13
5482	NYSE	OHI	Tue, May 13, 2014	36.18	36.48	35.68	35.74
5481	NYSE	OHI	Mon, May 12, 2014	36.24	36.47	36.12	36.29
5480	NYSE	OHI	Fri, May 9, 2014	35.73	36.21	35.67	36.15
5479	NYSE	OHI	Thu, May 8, 2014	35.72	36.12	35.46	35.76
5478	NYSE	OHI	Wed, May 7, 2014	35.26	35.75	35.21	35.74
5477	NYSE	OHI	Tue, May 6, 2014	35.30	35.42	35.06	35.27
5476	NYSE	OHI	Mon, May 5, 2014	35.07	35.49	34.85	35.39
5475	NYSE	OHI	Fri, May 2, 2014	34.80	35.39	34.76	35.23
5474	NYSE	OHI	Thu, May 1, 2014	34.90	34.98	34.50	34.95
5473	NYSE	OHI	Wed, Apr 30, 2014	35.29	35.50	34.38	34.78
5472	NYSE	OHI	Tue, Apr 29, 2014	34.96	35.02	34.68	34.90
5471	NYSE	OHI	Mon, Apr 28, 2014	34.96	35.12	34.61	34.99
5470	NYSE	OHI	Fri, Apr 25, 2014	35.31	35.56	35.19	35.38
5469	NYSE	OHI	Thu, Apr 24, 2014	35.06	35.35	35.00	35.31
5468	NYSE	OHI	Wed, Apr 23, 2014	34.91	35.26	34.71	34.98
5467	NYSE	OHI	Tue, Apr 22, 2014	34.87	34.94	34.35	34.86
5466	NYSE	OHI	Mon, Apr 21, 2014	34.54	34.87	34.35	34.76
5465	NYSE	OHI	Thu, Apr 17, 2014	34.41	34.42	34.00	34.38
5464	NYSE	OHI	Wed, Apr 16, 2014	34.75	34.82	34.41	34.49
5463	NYSE	OHI	Tue, Apr 15, 2014	34.29	34.83	34.25	34.70
5462	NYSE	OHI	Mon, Apr 14, 2014	34.32	34.35	34.03	34.31
5461	NYSE	OHI	Fri, Apr 11, 2014	33.89	34.22	33.81	34.09
5460	NYSE	OHI	Thu, Apr 10, 2014	34.18	34.55	33.82	33.89
5459	NYSE	OHI	Wed, Apr 9, 2014	34.50	34.56	33.83	34.10
5458	NYSE	OHI	Tue, Apr 8, 2014	34.06	34.62	33.96	34.47
5457	NYSE	OHI	Mon, Apr 7, 2014	33.37	34.26	33.31	34.06
5456	NYSE	OHI	Fri, Apr 4, 2014	33.46	33.63	33.22	33.35
5455	NYSE	OHI	Thu, Apr 3, 2014	33.55	33.62	33.31	33.35
5454	NYSE	OHI	Wed, Apr 2, 2014	33.75	33.85	33.36	33.59
5453	NYSE	OHI	Tue, Apr 1, 2014	33.54	33.75	33.22	33.74
5452	NYSE	OHI	Mon, Mar 31, 2014	33.39	33.57	33.11	33.52
5451	NYSE	OHI	Fri, Mar 28, 2014	33.73	33.89	33.32	33.34
5450	NYSE	OHI	Thu, Mar 27, 2014	33.26	33.81	33.09	33.65
5449	NYSE	OHI	Wed, Mar 26, 2014	33.23	33.64	33.04	33.30
5448	NYSE	OHI	Tue, Mar 25, 2014	33.07	33.32	32.87	33.16
5447	NYSE	OHI	Mon, Mar 24, 2014	33.07	33.25	32.56	32.94
5446	NYSE	OHI	Fri, Mar 21, 2014	32.42	32.98	32.36	32.96
5445	NYSE	OHI	Thu, Mar 20, 2014	32.33	32.43	32.00	32.40
5444	NYSE	OHI	Wed, Mar 19, 2014	33.02	33.10	32.12	32.46
5443	NYSE	OHI	Tue, Mar 18, 2014	32.93	32.99	32.68	32.96
5442	NYSE	OHI	Mon, Mar 17, 2014	33.00	33.11	32.81	32.98
5441	NYSE	OHI	Fri, Mar 14, 2014	32.92	33.24	32.77	32.94
5440	NYSE	OHI	Thu, Mar 13, 2014	33.16	33.24	32.71	32.92
5439	NYSE	OHI	Wed, Mar 12, 2014	33.04	33.35	33.01	33.16
5438	NYSE	OHI	Tue, Mar 11, 2014	32.54	33.10	32.46	33.08
5437	NYSE	OHI	Mon, Mar 10, 2014	32.11	32.46	31.90	32.44
5436	NYSE	OHI	Fri, Mar 7, 2014	32.52	32.54	31.65	32.28
5435	NYSE	OHI	Thu, Mar 6, 2014	33.24	33.24	32.38	32.62
5434	NYSE	OHI	Wed, Mar 5, 2014	33.05	33.24	32.61	33.24
5433	NYSE	OHI	Tue, Mar 4, 2014	32.39	33.02	32.35	32.97
5432	NYSE	OHI	Mon, Mar 3, 2014	31.91	32.17	31.67	32.17
5431	NYSE	OHI	Fri, Feb 28, 2014	31.80	32.01	31.47	31.96
5430	NYSE	OHI	Thu, Feb 27, 2014	32.05	32.24	31.56	31.80
5429	NYSE	OHI	Wed, Feb 26, 2014	31.77	32.18	31.77	32.02
5428	NYSE	OHI	Tue, Feb 25, 2014	31.94	32.17	31.77	31.87
5427	NYSE	OHI	Mon, Feb 24, 2014	31.46	32.20	31.46	31.93
5426	NYSE	OHI	Fri, Feb 21, 2014	31.00	31.46	30.77	31.42
5425	NYSE	OHI	Thu, Feb 20, 2014	31.09	31.39	30.66	30.91
5424	NYSE	OHI	Wed, Feb 19, 2014	30.81	31.47	30.81	31.07
5423	NYSE	OHI	Tue, Feb 18, 2014	31.58	31.60	30.66	30.82
5422	NYSE	OHI	Fri, Feb 14, 2014	31.20	31.53	31.19	31.41
5421	NYSE	OHI	Thu, Feb 13, 2014	31.17	31.47	31.02	31.20
5420	NYSE	OHI	Wed, Feb 12, 2014	30.92	31.22	30.82	31.20
5419	NYSE	OHI	Tue, Feb 11, 2014	31.11	31.18	30.69	30.84
5418	NYSE	OHI	Mon, Feb 10, 2014	30.51	31.07	30.51	31.03
5417	NYSE	OHI	Fri, Feb 7, 2014	30.72	30.75	30.22	30.43
5416	NYSE	OHI	Thu, Feb 6, 2014	30.87	31.13	30.56	30.62
5415	NYSE	OHI	Wed, Feb 5, 2014	31.53	31.53	30.84	30.89
5414	NYSE	OHI	Tue, Feb 4, 2014	30.97	31.75	30.89	31.50
5413	NYSE	OHI	Mon, Feb 3, 2014	32.05	32.06	31.03	31.33
5412	NYSE	OHI	Fri, Jan 31, 2014	31.51	32.11	31.16	31.94
5411	NYSE	OHI	Thu, Jan 30, 2014	31.74	31.75	31.35	31.54
5410	NYSE	OHI	Wed, Jan 29, 2014	31.73	31.77	31.26	31.54
5409	NYSE	OHI	Tue, Jan 28, 2014	32.10	32.45	32.09	32.35
5408	NYSE	OHI	Mon, Jan 27, 2014	32.12	32.22	31.75	31.99
5407	NYSE	OHI	Fri, Jan 24, 2014	32.15	32.24	31.86	32.02
5406	NYSE	OHI	Thu, Jan 23, 2014	32.20	32.35	31.99	32.13
5405	NYSE	OHI	Wed, Jan 22, 2014	32.15	32.37	32.08	32.15
5404	NYSE	OHI	Tue, Jan 21, 2014	32.14	32.22	31.82	32.07
5403	NYSE	OHI	Fri, Jan 17, 2014	31.77	32.20	31.70	31.91
5402	NYSE	OHI	Thu, Jan 16, 2014	31.10	31.72	31.10	31.68
5401	NYSE	OHI	Wed, Jan 15, 2014	31.04	31.30	30.98	31.25
5400	NYSE	OHI	Tue, Jan 14, 2014	30.75	31.10	30.69	31.04
5399	NYSE	OHI	Mon, Jan 13, 2014	31.01	31.03	30.60	30.68
5398	NYSE	OHI	Fri, Jan 10, 2014	30.23	30.97	30.23	30.96
5397	NYSE	OHI	Thu, Jan 9, 2014	30.60	30.62	30.27	30.55
5396	NYSE	OHI	Wed, Jan 8, 2014	30.40	30.49	30.02	30.43
5395	NYSE	OHI	Tue, Jan 7, 2014	30.02	30.62	30.00	30.46
5394	NYSE	OHI	Mon, Jan 6, 2014	30.05	30.50	29.90	30.39
5393	NYSE	OHI	Fri, Jan 3, 2014	29.56	30.09	29.55	29.92
5392	NYSE	OHI	Thu, Jan 2, 2014	29.80	29.83	29.32	29.56
5391	NYSE	OHI	Tue, Dec 31, 2013	30.15	30.31	29.78	29.80
5390	NYSE	OHI	Mon, Dec 30, 2013	30.13	30.36	30.01	30.14
5389	NYSE	OHI	Fri, Dec 27, 2013	30.49	30.52	29.84	30.14
5388	NYSE	OHI	Thu, Dec 26, 2013	30.40	30.72	30.39	30.42
5387	NYSE	OHI	Tue, Dec 24, 2013	30.02	30.44	30.00	30.23
5386	NYSE	OHI	Mon, Dec 23, 2013	30.12	30.25	29.95	30.04
5385	NYSE	OHI	Fri, Dec 20, 2013	30.00	30.16	29.88	30.09
5384	NYSE	OHI	Thu, Dec 19, 2013	30.50	30.70	29.95	29.96
5383	NYSE	OHI	Wed, Dec 18, 2013	30.21	30.80	29.87	30.58
5382	NYSE	OHI	Tue, Dec 17, 2013	29.83	30.27	29.66	30.23
5381	NYSE	OHI	Mon, Dec 16, 2013	30.32	30.41	29.77	29.79
5380	NYSE	OHI	Fri, Dec 13, 2013	30.28	30.72	29.90	30.19
5379	NYSE	OHI	Thu, Dec 12, 2013	30.62	30.62	30.05	30.12
5378	NYSE	OHI	Wed, Dec 11, 2013	31.63	31.67	30.64	30.65
5377	NYSE	OHI	Tue, Dec 10, 2013	32.09	32.25	31.43	31.60
5376	NYSE	OHI	Mon, Dec 9, 2013	31.51	32.38	31.02	32.18
5375	NYSE	OHI	Fri, Dec 6, 2013	31.81	32.08	31.37	31.53
5374	NYSE	OHI	Thu, Dec 5, 2013	31.58	31.80	31.30	31.68
5373	NYSE	OHI	Wed, Dec 4, 2013	31.29	31.90	31.16	31.68
5372	NYSE	OHI	Tue, Dec 3, 2013	31.79	32.03	31.33	31.76
5371	NYSE	OHI	Mon, Dec 2, 2013	32.54	32.78	32.17	32.19
5370	NYSE	OHI	Fri, Nov 29, 2013	32.92	32.92	32.49	32.69
5369	NYSE	OHI	Wed, Nov 27, 2013	32.30	33.02	32.15	32.87
5368	NYSE	OHI	Tue, Nov 26, 2013	31.87	32.48	31.86	32.29
5367	NYSE	OHI	Mon, Nov 25, 2013	32.01	32.06	31.75	31.88
5366	NYSE	OHI	Fri, Nov 22, 2013	32.08	32.08	31.68	32.00
5365	NYSE	OHI	Thu, Nov 21, 2013	31.53	32.17	31.35	32.13
5364	NYSE	OHI	Wed, Nov 20, 2013	31.28	31.90	31.12	31.40
5363	NYSE	OHI	Tue, Nov 19, 2013	31.50	31.61	31.12	31.26
5362	NYSE	OHI	Mon, Nov 18, 2013	32.03	32.12	31.51	31.61
5361	NYSE	OHI	Fri, Nov 15, 2013	32.32	32.32	31.80	32.01
5360	NYSE	OHI	Thu, Nov 14, 2013	32.17	32.68	32.07	32.32
5359	NYSE	OHI	Wed, Nov 13, 2013	31.50	32.25	31.25	32.21
5358	NYSE	OHI	Tue, Nov 12, 2013	31.50	31.58	31.13	31.58
5357	NYSE	OHI	Mon, Nov 11, 2013	31.50	31.85	31.34	31.51
5356	NYSE	OHI	Fri, Nov 8, 2013	32.51	32.56	30.89	31.45
5355	NYSE	OHI	Thu, Nov 7, 2013	32.98	33.11	32.63	32.84
5354	NYSE	OHI	Wed, Nov 6, 2013	32.42	32.85	32.42	32.84
5353	NYSE	OHI	Tue, Nov 5, 2013	33.16	33.25	32.21	32.40
5352	NYSE	OHI	Mon, Nov 4, 2013	33.06	33.60	32.70	33.38
5351	NYSE	OHI	Fri, Nov 1, 2013	33.07	33.66	32.62	32.76
5350	NYSE	OHI	Thu, Oct 31, 2013	33.36	33.72	33.19	33.24
5349	NYSE	OHI	Wed, Oct 30, 2013	33.40	33.63	32.91	33.43
5348	NYSE	OHI	Tue, Oct 29, 2013	33.58	33.62	33.31	33.50
5347	NYSE	OHI	Mon, Oct 28, 2013	34.00	34.00	33.25	33.74
5346	NYSE	OHI	Fri, Oct 25, 2013	33.59	33.94	33.33	33.89
5345	NYSE	OHI	Thu, Oct 24, 2013	33.36	33.57	33.19	33.45
5344	NYSE	OHI	Wed, Oct 23, 2013	33.38	33.42	32.94	33.35
5343	NYSE	OHI	Tue, Oct 22, 2013	32.88	33.45	32.88	33.38
5342	NYSE	OHI	Mon, Oct 21, 2013	33.24	33.24	32.51	32.84
5341	NYSE	OHI	Fri, Oct 18, 2013	33.39	33.42	32.82	33.12
5340	NYSE	OHI	Thu, Oct 17, 2013	32.35	33.26	32.28	33.17
5339	NYSE	OHI	Wed, Oct 16, 2013	32.03	32.54	31.91	32.40
5338	NYSE	OHI	Tue, Oct 15, 2013	31.81	32.10	31.64	31.72
5337	NYSE	OHI	Mon, Oct 14, 2013	31.60	31.98	31.43	31.96
5336	NYSE	OHI	Fri, Oct 11, 2013	31.38	31.82	31.19	31.82
5335	NYSE	OHI	Thu, Oct 10, 2013	30.98	31.40	30.93	31.37
5334	NYSE	OHI	Wed, Oct 9, 2013	30.43	30.92	30.37	30.64
5333	NYSE	OHI	Tue, Oct 8, 2013	30.46	30.66	30.30	30.37
5332	NYSE	OHI	Mon, Oct 7, 2013	30.25	30.78	30.13	30.52
5331	NYSE	OHI	Fri, Oct 4, 2013	30.26	30.82	30.22	30.40
5330	NYSE	OHI	Thu, Oct 3, 2013	30.46	30.62	30.02	30.33
5329	NYSE	OHI	Wed, Oct 2, 2013	30.41	30.57	30.00	30.42
5328	NYSE	OHI	Tue, Oct 1, 2013	29.99	31.09	29.87	30.66
5327	NYSE	OHI	Mon, Sep 30, 2013	29.90	30.34	29.60	29.87
5326	NYSE	OHI	Fri, Sep 27, 2013	29.78	30.20	29.75	30.15
5325	NYSE	OHI	Thu, Sep 26, 2013	29.78	29.88	29.53	29.84
5324	NYSE	OHI	Wed, Sep 25, 2013	29.79	30.14	29.55	29.78
5323	NYSE	OHI	Tue, Sep 24, 2013	29.52	30.21	29.38	29.67
5322	NYSE	OHI	Mon, Sep 23, 2013	29.63	29.75	29.35	29.52
5321	NYSE	OHI	Fri, Sep 20, 2013	30.27	30.30	29.55	29.68
5320	NYSE	OHI	Thu, Sep 19, 2013	30.38	30.78	30.15	30.18
5319	NYSE	OHI	Wed, Sep 18, 2013	29.54	30.91	29.41	30.25
5318	NYSE	OHI	Tue, Sep 17, 2013	29.17	29.87	29.01	29.61
5317	NYSE	OHI	Mon, Sep 16, 2013	29.99	30.48	29.25	29.32
5316	NYSE	OHI	Fri, Sep 13, 2013	28.58	29.34	28.53	29.25
5315	NYSE	OHI	Thu, Sep 12, 2013	28.26	28.51	28.18	28.46
5314	NYSE	OHI	Wed, Sep 11, 2013	28.31	28.44	27.96	28.25
5313	NYSE	OHI	Tue, Sep 10, 2013	28.33	28.52	28.10	28.36
5312	NYSE	OHI	Mon, Sep 9, 2013	28.22	28.40	28.00	28.29
5311	NYSE	OHI	Fri, Sep 6, 2013	27.80	28.44	27.76	28.05
5310	NYSE	OHI	Thu, Sep 5, 2013	28.34	28.53	27.41	27.51
5309	NYSE	OHI	Wed, Sep 4, 2013	27.67	28.53	27.50	28.37
5308	NYSE	OHI	Tue, Sep 3, 2013	28.61	28.81	27.37	27.74
5307	NYSE	OHI	Fri, Aug 30, 2013	28.71	29.00	28.38	28.40
5306	NYSE	OHI	Thu, Aug 29, 2013	28.53	28.65	28.18	28.58
5305	NYSE	OHI	Wed, Aug 28, 2013	28.90	28.97	28.56	28.59
5304	NYSE	OHI	Tue, Aug 27, 2013	28.80	29.13	28.69	28.88
5303	NYSE	OHI	Mon, Aug 26, 2013	29.24	29.28	28.88	28.97
5302	NYSE	OHI	Fri, Aug 23, 2013	29.01	29.32	28.87	29.12
5301	NYSE	OHI	Thu, Aug 22, 2013	29.45	29.57	28.82	29.01
5300	NYSE	OHI	Wed, Aug 21, 2013	28.82	30.10	28.34	29.36
5299	NYSE	OHI	Tue, Aug 20, 2013	27.95	29.21	27.93	28.99
5298	NYSE	OHI	Mon, Aug 19, 2013	27.90	28.00	27.54	27.82
5297	NYSE	OHI	Fri, Aug 16, 2013	28.97	29.11	27.90	27.94
5296	NYSE	OHI	Thu, Aug 15, 2013	30.03	30.10	28.95	28.98
5295	NYSE	OHI	Wed, Aug 14, 2013	30.25	30.52	30.16	30.22
5294	NYSE	OHI	Tue, Aug 13, 2013	30.87	30.87	30.05	30.35
5293	NYSE	OHI	Mon, Aug 12, 2013	30.72	30.90	30.52	30.87
5292	NYSE	OHI	Fri, Aug 9, 2013	30.61	30.95	30.56	30.70
5291	NYSE	OHI	Thu, Aug 8, 2013	30.33	30.62	30.07	30.59
5290	NYSE	OHI	Wed, Aug 7, 2013	30.27	30.41	29.94	30.19
5289	NYSE	OHI	Tue, Aug 6, 2013	30.44	30.68	30.14	30.24
5288	NYSE	OHI	Mon, Aug 5, 2013	30.04	30.59	29.99	30.41
5287	NYSE	OHI	Fri, Aug 2, 2013	30.04	30.30	29.85	29.99
5286	NYSE	OHI	Thu, Aug 1, 2013	32.20	32.59	29.65	29.97
5285	NYSE	OHI	Wed, Jul 31, 2013	32.47	32.59	31.37	31.83
5284	NYSE	OHI	Tue, Jul 30, 2013	32.64	32.82	32.09	32.32
5283	NYSE	OHI	Mon, Jul 29, 2013	32.66	32.79	32.11	32.41
5282	NYSE	OHI	Fri, Jul 26, 2013	33.17	33.44	32.83	33.11
5281	NYSE	OHI	Thu, Jul 25, 2013	32.90	33.34	32.51	33.25
5280	NYSE	OHI	Wed, Jul 24, 2013	34.16	34.25	32.40	32.90
5279	NYSE	OHI	Tue, Jul 23, 2013	34.16	34.28	33.90	34.10
5278	NYSE	OHI	Mon, Jul 22, 2013	34.16	34.29	33.89	34.15
5277	NYSE	OHI	Fri, Jul 19, 2013	33.95	34.18	33.67	34.08
5276	NYSE	OHI	Thu, Jul 18, 2013	33.83	34.14	33.63	33.87
5275	NYSE	OHI	Wed, Jul 17, 2013	33.27	33.83	33.21	33.70
5274	NYSE	OHI	Tue, Jul 16, 2013	32.98	33.30	32.87	33.19
5273	NYSE	OHI	Mon, Jul 15, 2013	32.79	33.22	32.66	32.95
5272	NYSE	OHI	Fri, Jul 12, 2013	32.68	32.84	32.25	32.65
5271	NYSE	OHI	Thu, Jul 11, 2013	32.26	32.86	32.26	32.60
5270	NYSE	OHI	Wed, Jul 10, 2013	31.47	31.92	31.36	31.79
5269	NYSE	OHI	Tue, Jul 9, 2013	31.22	31.62	31.01	31.42
5268	NYSE	OHI	Mon, Jul 8, 2013	31.18	31.54	30.91	31.03
5267	NYSE	OHI	Fri, Jul 5, 2013	31.59	31.80	30.17	31.15
5266	NYSE	OHI	Wed, Jul 3, 2013	31.67	31.69	31.04	31.63
5265	NYSE	OHI	Tue, Jul 2, 2013	31.23	31.95	31.16	31.71
5264	NYSE	OHI	Mon, Jul 1, 2013	31.33	31.68	31.00	31.26
5263	NYSE	OHI	Fri, Jun 28, 2013	31.64	31.89	31.00	31.02
5262	NYSE	OHI	Thu, Jun 27, 2013	31.03	31.69	30.96	31.63
5261	NYSE	OHI	Wed, Jun 26, 2013	30.42	31.02	30.42	30.75
5260	NYSE	OHI	Tue, Jun 25, 2013	29.39	30.25	29.15	30.04
5259	NYSE	OHI	Mon, Jun 24, 2013	29.20	29.86	28.32	29.11
5258	NYSE	OHI	Fri, Jun 21, 2013	29.47	29.78	28.38	29.53
5257	NYSE	OHI	Thu, Jun 20, 2013	31.27	31.27	29.07	29.44
5256	NYSE	OHI	Wed, Jun 19, 2013	32.78	32.87	31.50	31.65
5255	NYSE	OHI	Tue, Jun 18, 2013	32.39	33.09	32.06	32.73
5254	NYSE	OHI	Mon, Jun 17, 2013	32.39	32.68	32.04	32.33
5253	NYSE	OHI	Fri, Jun 14, 2013	31.97	33.00	31.91	32.22
5252	NYSE	OHI	Thu, Jun 13, 2013	31.14	32.15	30.57	32.03
5251	NYSE	OHI	Wed, Jun 12, 2013	32.06	32.12	31.18	31.23
5250	NYSE	OHI	Tue, Jun 11, 2013	31.98	32.38	31.46	31.90
5249	NYSE	OHI	Mon, Jun 10, 2013	32.57	32.77	32.10	32.21
5248	NYSE	OHI	Fri, Jun 7, 2013	32.69	32.76	31.94	32.52
5247	NYSE	OHI	Thu, Jun 6, 2013	31.47	32.50	31.11	32.48
5246	NYSE	OHI	Wed, Jun 5, 2013	31.84	32.08	31.46	31.55
5245	NYSE	OHI	Tue, Jun 4, 2013	32.52	32.79	31.85	31.91
5244	NYSE	OHI	Mon, Jun 3, 2013	32.45	32.73	31.42	32.48
5243	NYSE	OHI	Fri, May 31, 2013	32.90	33.35	32.40	32.41
5242	NYSE	OHI	Thu, May 30, 2013	33.10	33.77	32.90	33.03
5241	NYSE	OHI	Wed, May 29, 2013	33.95	33.96	32.11	32.89
5240	NYSE	OHI	Tue, May 28, 2013	34.63	35.35	33.79	33.97
5239	NYSE	OHI	Fri, May 24, 2013	34.40	34.48	33.36	34.04
5238	NYSE	OHI	Thu, May 23, 2013	35.63	35.63	32.55	34.66
5237	NYSE	OHI	Wed, May 22, 2013	37.75	38.41	35.56	36.04
5236	NYSE	OHI	Tue, May 21, 2013	37.04	37.71	37.04	37.61
5235	NYSE	OHI	Mon, May 20, 2013	36.93	37.18	36.83	37.05
5234	NYSE	OHI	Fri, May 17, 2013	36.66	37.00	36.53	36.91
5233	NYSE	OHI	Thu, May 16, 2013	36.43	36.77	36.34	36.60
5232	NYSE	OHI	Wed, May 15, 2013	36.04	36.72	35.83	36.54
5231	NYSE	OHI	Tue, May 14, 2013	35.09	36.06	35.09	35.99
5230	NYSE	OHI	Mon, May 13, 2013	34.77	35.41	34.65	35.14
5229	NYSE	OHI	Fri, May 10, 2013	34.22	34.65	34.18	34.60
5228	NYSE	OHI	Thu, May 9, 2013	34.64	34.73	34.11	34.17
5227	NYSE	OHI	Wed, May 8, 2013	35.21	35.64	34.40	34.85
5226	NYSE	OHI	Tue, May 7, 2013	34.54	34.80	34.37	34.68
5225	NYSE	OHI	Mon, May 6, 2013	34.32	34.96	34.32	34.67
5224	NYSE	OHI	Fri, May 3, 2013	33.99	34.90	33.73	34.33
5223	NYSE	OHI	Thu, May 2, 2013	32.56	33.83	32.56	33.66
5222	NYSE	OHI	Wed, May 1, 2013	32.74	32.84	32.29	32.34
5221	NYSE	OHI	Tue, Apr 30, 2013	32.63	32.87	32.55	32.87
5220	NYSE	OHI	Mon, Apr 29, 2013	32.27	32.60	32.27	32.55
5219	NYSE	OHI	Fri, Apr 26, 2013	32.72	32.75	32.02	32.14
5218	NYSE	OHI	Thu, Apr 25, 2013	33.15	33.49	32.81	33.06
5217	NYSE	OHI	Wed, Apr 24, 2013	32.86	33.18	32.81	33.12
5216	NYSE	OHI	Tue, Apr 23, 2013	33.00	33.13	32.68	32.87
5215	NYSE	OHI	Mon, Apr 22, 2013	32.81	32.86	32.31	32.80
5214	NYSE	OHI	Fri, Apr 19, 2013	31.74	32.84	31.64	32.82
5213	NYSE	OHI	Thu, Apr 18, 2013	32.01	32.05	31.50	31.68
5212	NYSE	OHI	Wed, Apr 17, 2013	32.17	32.29	31.53	32.00
5211	NYSE	OHI	Tue, Apr 16, 2013	31.72	32.63	31.42	32.21
5210	NYSE	OHI	Mon, Apr 15, 2013	32.30	32.57	31.32	31.40
5209	NYSE	OHI	Fri, Apr 12, 2013	32.45	32.50	31.97	32.40
5208	NYSE	OHI	Thu, Apr 11, 2013	32.71	33.08	32.42	32.54
5207	NYSE	OHI	Wed, Apr 10, 2013	32.01	32.72	31.93	32.64
5206	NYSE	OHI	Tue, Apr 9, 2013	32.01	32.19	31.72	31.98
5205	NYSE	OHI	Mon, Apr 8, 2013	31.87	32.02	31.52	32.01
5204	NYSE	OHI	Fri, Apr 5, 2013	31.67	32.05	31.41	31.80
5203	NYSE	OHI	Thu, Apr 4, 2013	31.54	32.20	31.50	32.00
5202	NYSE	OHI	Wed, Apr 3, 2013	31.44	31.56	31.20	31.44
5201	NYSE	OHI	Tue, Apr 2, 2013	31.04	31.61	31.02	31.49
5200	NYSE	OHI	Mon, Apr 1, 2013	30.48	30.85	30.43	30.82
5199	NYSE	OHI	Thu, Mar 28, 2013	30.34	30.53	30.15	30.36
5198	NYSE	OHI	Wed, Mar 27, 2013	29.72	30.27	29.62	30.23
5197	NYSE	OHI	Tue, Mar 26, 2013	29.33	29.75	29.32	29.74
5196	NYSE	OHI	Mon, Mar 25, 2013	29.13	29.35	28.95	29.20
5195	NYSE	OHI	Fri, Mar 22, 2013	28.99	29.07	28.86	29.01
5194	NYSE	OHI	Thu, Mar 21, 2013	29.06	29.27	28.64	28.83
5193	NYSE	OHI	Wed, Mar 20, 2013	28.49	28.57	28.23	28.53
5192	NYSE	OHI	Tue, Mar 19, 2013	28.61	28.84	28.23	28.34
5191	NYSE	OHI	Mon, Mar 18, 2013	28.57	28.73	28.29	28.44
5190	NYSE	OHI	Fri, Mar 15, 2013	28.58	28.81	28.30	28.77
5189	NYSE	OHI	Thu, Mar 14, 2013	28.41	28.68	28.37	28.60
5188	NYSE	OHI	Wed, Mar 13, 2013	28.31	28.62	28.16	28.44
5187	NYSE	OHI	Tue, Mar 12, 2013	28.36	28.42	28.22	28.31
5186	NYSE	OHI	Mon, Mar 11, 2013	28.17	28.52	27.95	28.36
5185	NYSE	OHI	Fri, Mar 8, 2013	28.62	28.62	28.14	28.18
5184	NYSE	OHI	Thu, Mar 7, 2013	28.40	28.61	28.27	28.48
5183	NYSE	OHI	Wed, Mar 6, 2013	28.74	28.74	28.23	28.36
5182	NYSE	OHI	Tue, Mar 5, 2013	28.45	28.68	28.30	28.67
5181	NYSE	OHI	Mon, Mar 4, 2013	27.94	28.45	27.90	28.29
5180	NYSE	OHI	Fri, Mar 1, 2013	27.89	28.02	27.65	27.95
5179	NYSE	OHI	Thu, Feb 28, 2013	27.83	28.26	27.80	27.99
5178	NYSE	OHI	Wed, Feb 27, 2013	27.61	28.06	27.60	27.82
5177	NYSE	OHI	Tue, Feb 26, 2013	27.40	27.71	27.39	27.65
5176	NYSE	OHI	Mon, Feb 25, 2013	27.87	28.00	27.39	27.39
5175	NYSE	OHI	Fri, Feb 22, 2013	27.68	27.82	27.55	27.81
5174	NYSE	OHI	Thu, Feb 21, 2013	27.62	27.70	27.18	27.55
5173	NYSE	OHI	Wed, Feb 20, 2013	27.90	27.96	27.54	27.55
5172	NYSE	OHI	Tue, Feb 19, 2013	27.85	27.91	27.55	27.83
5171	NYSE	OHI	Fri, Feb 15, 2013	27.49	27.75	27.49	27.75
5170	NYSE	OHI	Thu, Feb 14, 2013	27.59	27.71	27.48	27.50
5169	NYSE	OHI	Wed, Feb 13, 2013	27.61	27.78	27.37	27.71
5168	NYSE	OHI	Tue, Feb 12, 2013	26.65	27.44	26.51	27.36
5167	NYSE	OHI	Mon, Feb 11, 2013	26.26	26.39	26.15	26.33
5166	NYSE	OHI	Fri, Feb 8, 2013	25.81	26.27	25.79	26.26
5165	NYSE	OHI	Thu, Feb 7, 2013	25.80	25.84	25.59	25.75
5164	NYSE	OHI	Wed, Feb 6, 2013	25.56	25.73	25.51	25.73
5163	NYSE	OHI	Tue, Feb 5, 2013	25.85	25.85	25.56	25.57
5162	NYSE	OHI	Mon, Feb 4, 2013	25.84	26.01	25.61	25.70
5161	NYSE	OHI	Fri, Feb 1, 2013	25.71	25.95	25.60	25.87
5160	NYSE	OHI	Thu, Jan 31, 2013	25.43	25.62	25.29	25.56
5159	NYSE	OHI	Wed, Jan 30, 2013	25.95	26.02	25.47	25.52
5158	NYSE	OHI	Tue, Jan 29, 2013	26.03	26.27	25.89	25.94
5157	NYSE	OHI	Mon, Jan 28, 2013	26.17	26.49	26.12	26.42
5156	NYSE	OHI	Fri, Jan 25, 2013	25.99	26.09	25.88	26.09
5155	NYSE	OHI	Thu, Jan 24, 2013	25.85	26.00	25.75	25.90
5154	NYSE	OHI	Wed, Jan 23, 2013	25.85	25.91	25.71	25.75
5153	NYSE	OHI	Tue, Jan 22, 2013	25.52	25.89	25.43	25.85
5152	NYSE	OHI	Fri, Jan 18, 2013	25.23	25.51	25.06	25.47
5151	NYSE	OHI	Thu, Jan 17, 2013	24.93	25.25	24.90	25.18
5150	NYSE	OHI	Wed, Jan 16, 2013	24.82	24.87	24.73	24.80
5149	NYSE	OHI	Tue, Jan 15, 2013	24.77	24.90	24.72	24.82
5148	NYSE	OHI	Mon, Jan 14, 2013	24.80	24.99	24.72	24.78
5147	NYSE	OHI	Fri, Jan 11, 2013	24.75	24.77	24.58	24.75
5146	NYSE	OHI	Thu, Jan 10, 2013	24.87	24.91	24.66	24.71
5145	NYSE	OHI	Wed, Jan 9, 2013	24.83	24.87	24.62	24.74
5144	NYSE	OHI	Tue, Jan 8, 2013	24.71	24.75	24.56	24.72
5143	NYSE	OHI	Mon, Jan 7, 2013	24.65	24.81	24.59	24.67
5142	NYSE	OHI	Fri, Jan 4, 2013	24.59	24.69	24.37	24.66
5141	NYSE	OHI	Thu, Jan 3, 2013	24.36	24.55	24.22	24.48
5140	NYSE	OHI	Wed, Jan 2, 2013	24.59	24.59	24.13	24.30
5139	NYSE	OHI	Mon, Dec 31, 2012	23.53	23.93	23.41	23.85
5138	NYSE	OHI	Fri, Dec 28, 2012	23.67	23.82	23.51	23.59
5137	NYSE	OHI	Thu, Dec 27, 2012	23.79	23.85	23.56	23.80
5136	NYSE	OHI	Wed, Dec 26, 2012	23.62	23.80	23.50	23.70
5135	NYSE	OHI	Mon, Dec 24, 2012	23.55	23.64	23.44	23.62
5134	NYSE	OHI	Fri, Dec 21, 2012	23.21	23.68	23.21	23.60
5133	NYSE	OHI	Thu, Dec 20, 2012	22.96	23.44	22.92	23.33
5132	NYSE	OHI	Wed, Dec 19, 2012	22.89	23.13	22.80	22.90
5131	NYSE	OHI	Tue, Dec 18, 2012	22.80	22.87	22.61	22.81
5130	NYSE	OHI	Mon, Dec 17, 2012	22.79	22.95	22.65	22.81
5129	NYSE	OHI	Fri, Dec 14, 2012	23.08	23.08	22.63	22.75
5128	NYSE	OHI	Thu, Dec 13, 2012	23.00	23.07	22.70	22.83
5127	NYSE	OHI	Wed, Dec 12, 2012	23.31	23.40	22.96	23.00
5126	NYSE	OHI	Tue, Dec 11, 2012	23.35	23.44	23.25	23.32
5125	NYSE	OHI	Mon, Dec 10, 2012	23.23	23.48	23.18	23.30
5124	NYSE	OHI	Fri, Dec 7, 2012	23.16	23.23	23.00	23.18
5123	NYSE	OHI	Thu, Dec 6, 2012	22.92	23.12	22.92	23.10
5122	NYSE	OHI	Wed, Dec 5, 2012	23.11	23.13	22.80	22.96
5121	NYSE	OHI	Tue, Dec 4, 2012	22.98	23.17	22.96	23.07
5120	NYSE	OHI	Mon, Dec 3, 2012	22.95	23.04	22.81	23.03
5119	NYSE	OHI	Fri, Nov 30, 2012	22.84	22.93	22.72	22.92
5118	NYSE	OHI	Thu, Nov 29, 2012	22.85	22.88	22.45	22.79
5117	NYSE	OHI	Wed, Nov 28, 2012	22.85	22.85	22.55	22.67
5116	NYSE	OHI	Tue, Nov 27, 2012	22.88	23.16	22.70	22.90
5115	NYSE	OHI	Mon, Nov 26, 2012	22.66	22.98	22.65	22.93
5114	NYSE	OHI	Fri, Nov 23, 2012	22.52	22.72	22.49	22.65
5113	NYSE	OHI	Wed, Nov 21, 2012	22.54	22.63	22.36	22.43
5112	NYSE	OHI	Tue, Nov 20, 2012	22.10	22.44	22.00	22.42
5111	NYSE	OHI	Mon, Nov 19, 2012	22.18	22.26	21.93	22.05
5110	NYSE	OHI	Fri, Nov 16, 2012	21.50	22.15	21.47	21.98
5109	NYSE	OHI	Thu, Nov 15, 2012	21.57	21.67	21.30	21.50
5108	NYSE	OHI	Wed, Nov 14, 2012	22.21	22.24	21.57	21.62
5107	NYSE	OHI	Tue, Nov 13, 2012	22.19	22.28	22.12	22.20
5106	NYSE	OHI	Mon, Nov 12, 2012	22.36	22.39	22.10	22.24
5105	NYSE	OHI	Fri, Nov 9, 2012	22.04	22.46	21.82	22.29
5104	NYSE	OHI	Thu, Nov 8, 2012	22.70	22.71	22.15	22.15
5103	NYSE	OHI	Wed, Nov 7, 2012	22.82	22.96	22.57	22.74
5102	NYSE	OHI	Tue, Nov 6, 2012	22.89	23.00	22.67	22.94
5101	NYSE	OHI	Mon, Nov 5, 2012	23.04	23.07	22.64	22.74
5100	NYSE	OHI	Fri, Nov 2, 2012	23.35	23.38	22.97	22.97
5099	NYSE	OHI	Thu, Nov 1, 2012	23.04	23.34	22.83	23.19
5098	NYSE	OHI	Wed, Oct 31, 2012	22.98	23.14	22.75	22.94
5097	NYSE	OHI	Fri, Oct 26, 2012	23.65	23.65	22.88	22.95
5096	NYSE	OHI	Thu, Oct 25, 2012	23.89	23.91	23.36	23.64
5095	NYSE	OHI	Wed, Oct 24, 2012	23.52	23.79	23.45	23.70
5094	NYSE	OHI	Tue, Oct 23, 2012	23.71	23.89	23.47	23.51
5093	NYSE	OHI	Mon, Oct 22, 2012	24.14	24.14	23.82	24.01
5092	NYSE	OHI	Fri, Oct 19, 2012	24.19	24.35	24.03	24.12
5091	NYSE	OHI	Thu, Oct 18, 2012	23.64	24.28	23.63	24.24
5090	NYSE	OHI	Wed, Oct 17, 2012	23.57	23.65	23.30	23.56
5089	NYSE	OHI	Tue, Oct 16, 2012	23.44	23.68	23.36	23.64
5088	NYSE	OHI	Mon, Oct 15, 2012	23.15	23.44	23.00	23.39
5087	NYSE	OHI	Fri, Oct 12, 2012	23.38	23.46	23.13	23.15
5086	NYSE	OHI	Thu, Oct 11, 2012	23.45	23.52	23.31	23.38
5085	NYSE	OHI	Wed, Oct 10, 2012	23.14	23.28	23.12	23.28
5084	NYSE	OHI	Tue, Oct 9, 2012	23.16	23.24	23.05	23.12
5083	NYSE	OHI	Mon, Oct 8, 2012	23.06	23.23	23.00	23.09
5082	NYSE	OHI	Fri, Oct 5, 2012	23.20	23.21	23.01	23.08
5081	NYSE	OHI	Thu, Oct 4, 2012	23.21	23.25	22.96	23.09
5080	NYSE	OHI	Wed, Oct 3, 2012	23.04	23.26	22.95	23.07
5079	NYSE	OHI	Tue, Oct 2, 2012	22.76	23.03	22.75	23.01
5078	NYSE	OHI	Mon, Oct 1, 2012	22.85	22.89	22.31	22.65
5077	NYSE	OHI	Fri, Sep 28, 2012	22.66	22.88	22.55	22.73
5076	NYSE	OHI	Thu, Sep 27, 2012	23.00	23.01	22.67	22.67
5075	NYSE	OHI	Wed, Sep 26, 2012	22.97	23.12	22.84	22.88
5074	NYSE	OHI	Tue, Sep 25, 2012	23.29	23.33	22.90	22.90
5073	NYSE	OHI	Mon, Sep 24, 2012	23.27	23.38	23.10	23.21
5072	NYSE	OHI	Fri, Sep 21, 2012	23.54	23.59	23.18	23.26
5071	NYSE	OHI	Thu, Sep 20, 2012	23.84	23.92	23.47	23.53
5070	NYSE	OHI	Wed, Sep 19, 2012	24.18	24.24	23.89	23.89
5069	NYSE	OHI	Tue, Sep 18, 2012	24.25	24.25	24.03	24.09
5068	NYSE	OHI	Mon, Sep 17, 2012	24.51	24.60	24.26	24.40
5067	NYSE	OHI	Fri, Sep 14, 2012	24.84	25.00	24.50	24.58
5066	NYSE	OHI	Thu, Sep 13, 2012	24.56	24.89	24.56	24.75
5065	NYSE	OHI	Wed, Sep 12, 2012	24.62	24.65	24.40	24.59
5064	NYSE	OHI	Tue, Sep 11, 2012	24.38	24.52	24.31	24.48
5063	NYSE	OHI	Mon, Sep 10, 2012	24.49	24.53	24.32	24.38
5062	NYSE	OHI	Fri, Sep 7, 2012	24.82	24.82	24.46	24.50
5061	NYSE	OHI	Thu, Sep 6, 2012	24.53	24.71	24.48	24.67
5060	NYSE	OHI	Wed, Sep 5, 2012	24.32	24.41	24.21	24.39
5059	NYSE	OHI	Tue, Sep 4, 2012	24.11	24.41	23.81	24.39
5058	NYSE	OHI	Fri, Aug 31, 2012	24.31	24.37	23.86	24.02
5057	NYSE	OHI	Thu, Aug 30, 2012	23.80	24.22	23.75	24.20
5056	NYSE	OHI	Wed, Aug 29, 2012	23.79	23.99	23.73	23.90
5055	NYSE	OHI	Tue, Aug 28, 2012	23.85	23.92	23.67	23.76
5054	NYSE	OHI	Mon, Aug 27, 2012	23.60	23.90	23.60	23.87
5053	NYSE	OHI	Fri, Aug 24, 2012	23.52	23.63	23.45	23.59
5052	NYSE	OHI	Thu, Aug 23, 2012	23.64	23.65	23.39	23.50
5051	NYSE	OHI	Wed, Aug 22, 2012	23.80	23.80	23.37	23.61
5050	NYSE	OHI	Tue, Aug 21, 2012	24.02	24.09	23.83	23.86
5049	NYSE	OHI	Mon, Aug 20, 2012	23.94	23.99	23.78	23.96
5048	NYSE	OHI	Fri, Aug 17, 2012	23.82	23.91	23.66	23.91
5047	NYSE	OHI	Thu, Aug 16, 2012	23.59	23.86	23.35	23.86
5046	NYSE	OHI	Wed, Aug 15, 2012	23.52	23.65	23.33	23.48
5045	NYSE	OHI	Tue, Aug 14, 2012	23.66	23.75	23.50	23.59
5044	NYSE	OHI	Mon, Aug 13, 2012	23.54	23.60	23.36	23.54
5043	NYSE	OHI	Fri, Aug 10, 2012	23.59	23.60	23.37	23.52
5042	NYSE	OHI	Thu, Aug 9, 2012	23.73	23.89	23.45	23.55
5041	NYSE	OHI	Wed, Aug 8, 2012	23.78	23.78	23.63	23.72
5040	NYSE	OHI	Tue, Aug 7, 2012	24.11	24.11	23.69	23.81
5039	NYSE	OHI	Mon, Aug 6, 2012	24.19	24.29	24.01	24.07
5038	NYSE	OHI	Fri, Aug 3, 2012	24.28	24.40	23.99	24.10
5037	NYSE	OHI	Thu, Aug 2, 2012	24.09	24.12	23.80	24.12
5036	NYSE	OHI	Wed, Aug 1, 2012	24.34	24.51	24.10	24.11
5035	NYSE	OHI	Tue, Jul 31, 2012	24.21	24.34	24.15	24.24
5034	NYSE	OHI	Mon, Jul 30, 2012	23.96	24.37	23.84	24.22
5033	NYSE	OHI	Fri, Jul 27, 2012	23.90	24.06	23.65	23.88
5032	NYSE	OHI	Thu, Jul 26, 2012	24.27	24.36	23.83	23.95
5031	NYSE	OHI	Wed, Jul 25, 2012	23.98	24.11	23.72	23.93
5030	NYSE	OHI	Tue, Jul 24, 2012	24.10	24.19	23.72	23.86
5029	NYSE	OHI	Mon, Jul 23, 2012	23.80	24.09	23.68	24.01
5028	NYSE	OHI	Fri, Jul 20, 2012	24.00	24.14	23.90	23.98
5027	NYSE	OHI	Thu, Jul 19, 2012	24.28	24.36	23.94	24.11
5026	NYSE	OHI	Wed, Jul 18, 2012	24.33	24.43	24.22	24.30
5025	NYSE	OHI	Tue, Jul 17, 2012	24.15	24.34	24.10	24.34
5024	NYSE	OHI	Mon, Jul 16, 2012	23.76	24.24	23.73	24.04
5023	NYSE	OHI	Fri, Jul 13, 2012	23.50	23.85	23.37	23.74
5022	NYSE	OHI	Thu, Jul 12, 2012	23.10	23.51	22.96	23.39
5021	NYSE	OHI	Wed, Jul 11, 2012	23.24	23.28	23.06	23.18
5020	NYSE	OHI	Tue, Jul 10, 2012	23.50	23.57	23.17	23.28
5019	NYSE	OHI	Mon, Jul 9, 2012	23.22	23.45	23.13	23.44
5018	NYSE	OHI	Fri, Jul 6, 2012	22.79	23.35	22.79	23.31
5017	NYSE	OHI	Thu, Jul 5, 2012	23.10	23.15	22.94	23.02
5016	NYSE	OHI	Tue, Jul 3, 2012	23.00	23.14	22.89	23.03
5015	NYSE	OHI	Mon, Jul 2, 2012	22.61	23.02	22.54	23.01
5014	NYSE	OHI	Fri, Jun 29, 2012	22.95	23.09	22.43	22.50
5013	NYSE	OHI	Thu, Jun 28, 2012	21.79	22.67	21.72	22.64
5012	NYSE	OHI	Wed, Jun 27, 2012	21.71	21.93	21.65	21.90
5011	NYSE	OHI	Tue, Jun 26, 2012	21.70	21.84	21.40	21.72
5010	NYSE	OHI	Mon, Jun 25, 2012	21.72	21.84	21.54	21.64
5009	NYSE	OHI	Fri, Jun 22, 2012	21.95	22.02	21.86	21.93
5008	NYSE	OHI	Thu, Jun 21, 2012	22.00	22.10	21.73	21.91
5007	NYSE	OHI	Wed, Jun 20, 2012	22.09	22.13	21.80	21.96
5006	NYSE	OHI	Tue, Jun 19, 2012	22.20	22.34	21.99	22.12
5005	NYSE	OHI	Mon, Jun 18, 2012	21.79	22.30	21.73	22.18
5004	NYSE	OHI	Fri, Jun 15, 2012	21.55	21.92	21.47	21.84
5003	NYSE	OHI	Thu, Jun 14, 2012	21.29	21.55	21.28	21.52
5002	NYSE	OHI	Wed, Jun 13, 2012	21.36	21.47	21.12	21.23
5001	NYSE	OHI	Tue, Jun 12, 2012	21.25	21.44	21.15	21.38
5000	NYSE	OHI	Mon, Jun 11, 2012	21.57	21.62	21.16	21.18
4999	NYSE	OHI	Fri, Jun 8, 2012	21.15	21.47	21.10	21.40
4998	NYSE	OHI	Thu, Jun 7, 2012	21.57	21.64	21.14	21.15
4997	NYSE	OHI	Wed, Jun 6, 2012	21.21	21.39	21.05	21.36
4996	NYSE	OHI	Tue, Jun 5, 2012	20.51	21.05	20.51	20.99
4995	NYSE	OHI	Mon, Jun 4, 2012	20.83	21.01	20.58	20.61
4994	NYSE	OHI	Fri, Jun 1, 2012	20.75	20.93	20.63	20.82
4993	NYSE	OHI	Thu, May 31, 2012	20.70	21.34	20.54	21.11
4992	NYSE	OHI	Wed, May 30, 2012	21.03	21.06	20.70	20.70
4991	NYSE	OHI	Tue, May 29, 2012	21.14	21.29	21.00	21.18
4990	NYSE	OHI	Fri, May 25, 2012	21.00	21.08	20.86	21.00
4989	NYSE	OHI	Thu, May 24, 2012	20.96	21.07	20.67	20.93
4988	NYSE	OHI	Wed, May 23, 2012	20.56	21.04	20.40	20.97
4987	NYSE	OHI	Tue, May 22, 2012	20.65	20.80	20.54	20.66
4986	NYSE	OHI	Mon, May 21, 2012	20.29	20.64	20.14	20.57
4985	NYSE	OHI	Fri, May 18, 2012	20.43	20.63	20.15	20.19
4984	NYSE	OHI	Thu, May 17, 2012	21.28	21.29	20.43	20.43
4983	NYSE	OHI	Wed, May 16, 2012	21.49	21.50	21.20	21.20
4982	NYSE	OHI	Tue, May 15, 2012	21.29	21.49	21.25	21.35
4981	NYSE	OHI	Mon, May 14, 2012	21.33	21.50	21.27	21.36
4980	NYSE	OHI	Fri, May 11, 2012	21.32	21.54	21.25	21.49
4979	NYSE	OHI	Thu, May 10, 2012	21.50	21.55	21.27	21.40
4978	NYSE	OHI	Wed, May 9, 2012	21.14	21.53	21.14	21.37
4977	NYSE	OHI	Tue, May 8, 2012	21.27	21.45	21.04	21.34
4976	NYSE	OHI	Mon, May 7, 2012	20.85	21.31	20.80	21.29
4975	NYSE	OHI	Fri, May 4, 2012	21.17	21.24	20.93	20.95
4974	NYSE	OHI	Thu, May 3, 2012	21.40	21.46	21.22	21.32
4973	NYSE	OHI	Wed, May 2, 2012	21.23	21.38	21.10	21.38
4972	NYSE	OHI	Tue, May 1, 2012	21.35	21.86	21.34	21.38
4971	NYSE	OHI	Mon, Apr 30, 2012	21.42	21.49	21.23	21.41
4970	NYSE	OHI	Fri, Apr 27, 2012	21.56	21.56	21.25	21.44
4969	NYSE	OHI	Thu, Apr 26, 2012	21.55	21.55	21.19	21.43
4968	NYSE	OHI	Wed, Apr 25, 2012	21.60	21.97	21.45	21.96
4967	NYSE	OHI	Tue, Apr 24, 2012	21.05	21.45	21.03	21.44
4966	NYSE	OHI	Mon, Apr 23, 2012	20.85	21.02	20.62	20.96
4965	NYSE	OHI	Fri, Apr 20, 2012	21.37	21.53	20.99	21.18
4964	NYSE	OHI	Thu, Apr 19, 2012	21.18	21.19	20.87	21.11
4963	NYSE	OHI	Wed, Apr 18, 2012	21.25	21.40	21.07	21.07
4962	NYSE	OHI	Tue, Apr 17, 2012	21.22	21.41	21.06	21.32
4961	NYSE	OHI	Mon, Apr 16, 2012	21.04	21.23	20.92	21.07
4960	NYSE	OHI	Fri, Apr 13, 2012	21.05	21.13	20.85	20.86
4959	NYSE	OHI	Thu, Apr 12, 2012	20.77	21.08	20.64	21.07
4958	NYSE	OHI	Wed, Apr 11, 2012	20.48	20.76	20.24	20.71
4957	NYSE	OHI	Tue, Apr 10, 2012	20.69	20.80	20.20	20.22
4956	NYSE	OHI	Mon, Apr 9, 2012	20.73	20.85	20.66	20.70
4955	NYSE	OHI	Thu, Apr 5, 2012	21.13	21.26	20.97	21.02
4954	NYSE	OHI	Wed, Apr 4, 2012	21.18	21.31	21.02	21.23
4953	NYSE	OHI	Tue, Apr 3, 2012	21.31	21.51	21.28	21.38
4952	NYSE	OHI	Mon, Apr 2, 2012	21.22	21.54	21.12	21.41
4951	NYSE	OHI	Fri, Mar 30, 2012	21.26	21.55	21.16	21.26
4950	NYSE	OHI	Thu, Mar 29, 2012	21.17	21.31	20.94	21.09
4949	NYSE	OHI	Wed, Mar 28, 2012	21.40	21.43	21.16	21.31
4948	NYSE	OHI	Tue, Mar 27, 2012	21.42	21.63	21.36	21.44
4947	NYSE	OHI	Mon, Mar 26, 2012	21.45	21.55	21.25	21.37
4946	NYSE	OHI	Fri, Mar 23, 2012	20.98	21.25	20.88	21.19
4945	NYSE	OHI	Thu, Mar 22, 2012	21.00	21.13	20.75	21.00
4944	NYSE	OHI	Wed, Mar 21, 2012	21.17	21.25	21.08	21.17
4943	NYSE	OHI	Tue, Mar 20, 2012	21.09	21.28	21.08	21.14
4942	NYSE	OHI	Mon, Mar 19, 2012	21.19	21.39	21.12	21.20
4941	NYSE	OHI	Fri, Mar 16, 2012	21.12	21.21	20.92	21.18
4940	NYSE	OHI	Thu, Mar 15, 2012	21.14	21.16	20.86	21.12
4939	NYSE	OHI	Wed, Mar 14, 2012	21.47	21.51	20.94	21.10
4938	NYSE	OHI	Tue, Mar 13, 2012	20.99	21.37	20.87	21.37
4937	NYSE	OHI	Mon, Mar 12, 2012	20.61	20.92	20.59	20.85
4936	NYSE	OHI	Fri, Mar 9, 2012	20.53	20.79	20.41	20.61
4935	NYSE	OHI	Thu, Mar 8, 2012	20.54	20.59	20.23	20.46
4934	NYSE	OHI	Wed, Mar 7, 2012	20.49	20.54	20.23	20.48
4933	NYSE	OHI	Tue, Mar 6, 2012	20.44	20.68	20.34	20.39
4932	NYSE	OHI	Mon, Mar 5, 2012	20.23	20.67	20.15	20.67
4931	NYSE	OHI	Fri, Mar 2, 2012	20.52	20.60	20.14	20.22
4930	NYSE	OHI	Thu, Mar 1, 2012	20.39	20.80	20.33	20.60
4929	NYSE	OHI	Wed, Feb 29, 2012	20.71	20.76	20.37	20.37
4928	NYSE	OHI	Tue, Feb 28, 2012	21.03	21.14	20.53	20.65
4927	NYSE	OHI	Mon, Feb 27, 2012	20.90	21.06	20.58	21.03
4926	NYSE	OHI	Fri, Feb 24, 2012	21.38	21.38	20.87	21.03
4925	NYSE	OHI	Thu, Feb 23, 2012	21.14	21.49	21.09	21.48
4924	NYSE	OHI	Wed, Feb 22, 2012	21.28	21.38	21.11	21.14
4923	NYSE	OHI	Tue, Feb 21, 2012	21.80	21.80	21.37	21.38
4922	NYSE	OHI	Fri, Feb 17, 2012	21.72	21.78	21.53	21.70
4921	NYSE	OHI	Thu, Feb 16, 2012	21.49	21.90	21.48	21.71
4920	NYSE	OHI	Wed, Feb 15, 2012	21.64	21.75	21.26	21.49
4919	NYSE	OHI	Tue, Feb 14, 2012	21.83	21.85	21.39	21.56
4918	NYSE	OHI	Mon, Feb 13, 2012	22.15	22.22	21.83	21.94
4917	NYSE	OHI	Fri, Feb 10, 2012	21.77	21.99	21.70	21.84
4916	NYSE	OHI	Thu, Feb 9, 2012	22.17	22.23	21.87	21.93
4915	NYSE	OHI	Wed, Feb 8, 2012	21.96	22.05	21.72	22.05
4914	NYSE	OHI	Tue, Feb 7, 2012	21.41	22.08	21.41	21.91
4913	NYSE	OHI	Mon, Feb 6, 2012	21.30	21.53	21.28	21.39
4912	NYSE	OHI	Fri, Feb 3, 2012	21.28	21.36	21.11	21.32
4911	NYSE	OHI	Thu, Feb 2, 2012	21.15	21.28	20.99	20.99
4910	NYSE	OHI	Wed, Feb 1, 2012	21.02	21.10	20.89	21.07
4909	NYSE	OHI	Tue, Jan 31, 2012	20.97	21.02	20.65	20.84
4908	NYSE	OHI	Mon, Jan 30, 2012	20.82	21.00	20.72	20.92
4907	NYSE	OHI	Fri, Jan 27, 2012	20.67	20.98	20.52	20.92
4906	NYSE	OHI	Thu, Jan 26, 2012	20.84	20.97	20.70	20.92
4905	NYSE	OHI	Wed, Jan 25, 2012	20.65	20.85	20.54	20.65
4904	NYSE	OHI	Tue, Jan 24, 2012	20.43	20.70	20.40	20.65
4903	NYSE	OHI	Mon, Jan 23, 2012	20.64	20.99	20.51	20.63
4902	NYSE	OHI	Fri, Jan 20, 2012	20.69	21.00	20.61	20.80
4901	NYSE	OHI	Thu, Jan 19, 2012	20.61	21.00	20.61	20.79
4900	NYSE	OHI	Wed, Jan 18, 2012	20.31	20.62	20.29	20.58
4899	NYSE	OHI	Tue, Jan 17, 2012	20.04	20.53	20.04	20.29
4898	NYSE	OHI	Fri, Jan 13, 2012	19.76	20.00	19.70	19.92
4897	NYSE	OHI	Thu, Jan 12, 2012	19.98	20.00	19.67	19.95
4896	NYSE	OHI	Wed, Jan 11, 2012	19.95	20.02	19.75	19.95
4895	NYSE	OHI	Tue, Jan 10, 2012	19.89	20.13	19.87	19.97
4894	NYSE	OHI	Mon, Jan 9, 2012	19.64	19.75	19.51	19.66
4893	NYSE	OHI	Fri, Jan 6, 2012	19.65	19.78	19.46	19.53
4892	NYSE	OHI	Thu, Jan 5, 2012	19.15	19.74	19.03	19.68
4891	NYSE	OHI	Wed, Jan 4, 2012	19.61	19.64	19.17	19.19
4890	NYSE	OHI	Tue, Jan 3, 2012	19.77	19.99	19.61	19.80
4889	NYSE	OHI	Fri, Dec 30, 2011	19.52	19.84	19.35	19.35
4888	NYSE	OHI	Thu, Dec 29, 2011	19.51	19.68	19.40	19.51
4887	NYSE	OHI	Wed, Dec 28, 2011	19.76	19.76	19.27	19.38
4886	NYSE	OHI	Tue, Dec 27, 2011	19.55	19.87	19.40	19.72
4885	NYSE	OHI	Fri, Dec 23, 2011	19.54	19.72	19.47	19.56
4884	NYSE	OHI	Thu, Dec 22, 2011	19.46	19.68	19.36	19.43
4883	NYSE	OHI	Wed, Dec 21, 2011	19.27	19.51	18.96	19.42
4882	NYSE	OHI	Tue, Dec 20, 2011	18.73	19.21	18.55	19.19
4881	NYSE	OHI	Mon, Dec 19, 2011	19.10	19.11	18.37	18.38
4880	NYSE	OHI	Fri, Dec 16, 2011	18.89	19.24	18.78	19.00
4879	NYSE	OHI	Thu, Dec 15, 2011	18.65	18.90	18.46	18.79
4878	NYSE	OHI	Wed, Dec 14, 2011	17.87	18.47	17.87	18.42
4877	NYSE	OHI	Tue, Dec 13, 2011	18.35	18.61	17.92	18.04
4876	NYSE	OHI	Mon, Dec 12, 2011	18.60	18.61	17.99	18.21
4875	NYSE	OHI	Fri, Dec 9, 2011	18.22	18.88	18.13	18.81
4874	NYSE	OHI	Thu, Dec 8, 2011	18.22	18.29	18.00	18.18
4873	NYSE	OHI	Wed, Dec 7, 2011	17.89	18.35	17.64	18.30
4872	NYSE	OHI	Tue, Dec 6, 2011	17.80	18.10	17.64	18.02
4871	NYSE	OHI	Mon, Dec 5, 2011	17.82	18.09	17.60	17.84
4870	NYSE	OHI	Fri, Dec 2, 2011	17.75	17.84	17.42	17.54
4869	NYSE	OHI	Thu, Dec 1, 2011	17.82	18.00	17.52	17.52
4868	NYSE	OHI	Wed, Nov 30, 2011	17.20	17.94	17.10	17.93
4867	NYSE	OHI	Tue, Nov 29, 2011	16.89	16.92	16.56	16.63
4866	NYSE	OHI	Mon, Nov 28, 2011	16.68	16.91	16.52	16.82
4865	NYSE	OHI	Fri, Nov 25, 2011	16.10	16.54	16.05	16.16
4864	NYSE	OHI	Wed, Nov 23, 2011	16.50	16.51	16.02	16.10
4863	NYSE	OHI	Tue, Nov 22, 2011	16.95	17.04	16.58	16.61
4862	NYSE	OHI	Mon, Nov 21, 2011	17.27	17.27	16.92	17.00
4861	NYSE	OHI	Fri, Nov 18, 2011	17.14	17.49	17.04	17.40
4860	NYSE	OHI	Thu, Nov 17, 2011	17.36	17.41	17.03	17.12
4859	NYSE	OHI	Wed, Nov 16, 2011	17.34	17.81	17.20	17.39
4858	NYSE	OHI	Tue, Nov 15, 2011	17.39	17.65	17.20	17.51
4857	NYSE	OHI	Mon, Nov 14, 2011	17.61	17.72	17.26	17.41
4856	NYSE	OHI	Fri, Nov 11, 2011	17.41	17.90	17.26	17.73
4855	NYSE	OHI	Thu, Nov 10, 2011	17.79	17.79	17.17	17.21
4854	NYSE	OHI	Wed, Nov 9, 2011	17.62	17.93	17.42	17.49
4853	NYSE	OHI	Tue, Nov 8, 2011	17.88	18.16	17.45	18.11
4852	NYSE	OHI	Mon, Nov 7, 2011	17.73	18.00	17.39	17.74
4851	NYSE	OHI	Fri, Nov 4, 2011	17.85	17.94	17.52	17.72
4850	NYSE	OHI	Thu, Nov 3, 2011	18.15	18.23	17.75	18.06
4849	NYSE	OHI	Wed, Nov 2, 2011	17.68	18.29	17.59	18.00
4848	NYSE	OHI	Tue, Nov 1, 2011	17.70	18.30	17.36	17.42
4847	NYSE	OHI	Mon, Oct 31, 2011	17.79	18.00	17.62	17.76
4846	NYSE	OHI	Fri, Oct 28, 2011	17.91	18.19	17.73	17.93
4845	NYSE	OHI	Thu, Oct 27, 2011	17.85	18.26	17.54	18.07
4844	NYSE	OHI	Wed, Oct 26, 2011	17.53	17.82	17.21	17.72
4843	NYSE	OHI	Tue, Oct 25, 2011	17.90	17.90	17.19	17.23
4842	NYSE	OHI	Mon, Oct 24, 2011	17.58	18.12	17.45	18.11
4841	NYSE	OHI	Fri, Oct 21, 2011	17.15	17.53	17.04	17.52
4840	NYSE	OHI	Thu, Oct 20, 2011	16.69	16.92	16.25	16.87
4839	NYSE	OHI	Wed, Oct 19, 2011	16.85	17.06	16.63	16.72
4838	NYSE	OHI	Tue, Oct 18, 2011	16.47	17.02	16.38	16.95
4837	NYSE	OHI	Mon, Oct 17, 2011	17.01	17.06	16.36	16.43
4836	NYSE	OHI	Fri, Oct 14, 2011	16.70	17.28	16.70	17.19
4835	NYSE	OHI	Thu, Oct 13, 2011	16.56	16.72	16.15	16.55
4834	NYSE	OHI	Wed, Oct 12, 2011	16.22	16.92	16.11	16.74
4833	NYSE	OHI	Tue, Oct 11, 2011	16.17	16.26	15.97	16.14
4832	NYSE	OHI	Mon, Oct 10, 2011	16.05	16.47	15.97	16.25
4831	NYSE	OHI	Fri, Oct 7, 2011	16.46	16.50	15.69	15.76
4830	NYSE	OHI	Thu, Oct 6, 2011	15.84	16.41	15.67	16.39
4829	NYSE	OHI	Wed, Oct 5, 2011	15.82	16.05	15.09	15.89
4828	NYSE	OHI	Tue, Oct 4, 2011	14.75	15.84	14.52	15.78
4827	NYSE	OHI	Mon, Oct 3, 2011	15.76	15.88	14.45	14.60
4826	NYSE	OHI	Fri, Sep 30, 2011	16.32	16.47	15.84	15.93
4825	NYSE	OHI	Thu, Sep 29, 2011	16.58	16.76	16.37	16.60
4824	NYSE	OHI	Wed, Sep 28, 2011	17.59	17.60	16.20	16.25
4823	NYSE	OHI	Tue, Sep 27, 2011	17.77	18.01	17.35	17.55
4822	NYSE	OHI	Mon, Sep 26, 2011	17.09	17.44	16.94	17.40
4821	NYSE	OHI	Fri, Sep 23, 2011	16.38	16.94	16.33	16.91
4820	NYSE	OHI	Thu, Sep 22, 2011	16.48	16.95	16.24	16.43
4819	NYSE	OHI	Wed, Sep 21, 2011	18.28	18.32	16.88	16.95
4818	NYSE	OHI	Tue, Sep 20, 2011	18.43	18.71	18.22	18.22
4817	NYSE	OHI	Mon, Sep 19, 2011	18.35	18.54	18.18	18.33
4816	NYSE	OHI	Fri, Sep 16, 2011	18.55	18.79	18.39	18.74
4815	NYSE	OHI	Thu, Sep 15, 2011	18.13	18.52	17.89	18.52
4814	NYSE	OHI	Wed, Sep 14, 2011	17.94	18.10	17.47	17.94
4813	NYSE	OHI	Tue, Sep 13, 2011	17.87	17.96	17.65	17.80
4812	NYSE	OHI	Mon, Sep 12, 2011	17.50	17.81	17.35	17.74
4811	NYSE	OHI	Fri, Sep 9, 2011	18.08	18.16	17.53	17.69
4810	NYSE	OHI	Thu, Sep 8, 2011	18.27	18.52	18.08	18.27
4809	NYSE	OHI	Wed, Sep 7, 2011	17.81	18.36	17.49	18.33
4808	NYSE	OHI	Tue, Sep 6, 2011	16.88	17.61	16.88	17.51
4807	NYSE	OHI	Fri, Sep 2, 2011	17.42	17.79	17.33	17.38
4806	NYSE	OHI	Thu, Sep 1, 2011	18.19	18.29	17.65	17.81
4805	NYSE	OHI	Wed, Aug 31, 2011	18.03	18.32	17.74	18.15
4804	NYSE	OHI	Tue, Aug 30, 2011	17.66	17.94	17.38	17.82
4803	NYSE	OHI	Mon, Aug 29, 2011	17.39	17.72	17.22	17.70
4802	NYSE	OHI	Fri, Aug 26, 2011	17.04	17.36	16.56	17.23
4801	NYSE	OHI	Thu, Aug 25, 2011	17.70	17.76	16.97	17.12
4800	NYSE	OHI	Wed, Aug 24, 2011	17.28	17.61	17.00	17.49
4799	NYSE	OHI	Tue, Aug 23, 2011	16.69	17.32	16.45	17.27
4798	NYSE	OHI	Mon, Aug 22, 2011	17.12	17.15	16.42	16.62
4797	NYSE	OHI	Fri, Aug 19, 2011	16.66	17.12	16.60	16.74
4796	NYSE	OHI	Thu, Aug 18, 2011	16.80	17.39	16.70	16.87
4795	NYSE	OHI	Wed, Aug 17, 2011	17.76	17.76	17.21	17.40
4794	NYSE	OHI	Tue, Aug 16, 2011	17.60	17.72	17.31	17.58
4793	NYSE	OHI	Mon, Aug 15, 2011	17.27	17.75	17.26	17.74
4792	NYSE	OHI	Fri, Aug 12, 2011	17.27	17.47	16.83	17.10
4791	NYSE	OHI	Thu, Aug 11, 2011	16.41	17.46	16.16	17.15
4790	NYSE	OHI	Wed, Aug 10, 2011	16.08	17.00	15.53	16.33
4789	NYSE	OHI	Tue, Aug 9, 2011	14.75	16.34	14.65	16.33
4788	NYSE	OHI	Mon, Aug 8, 2011	15.32	15.53	14.40	14.42
4787	NYSE	OHI	Fri, Aug 5, 2011	16.14	16.67	15.43	15.82
4786	NYSE	OHI	Thu, Aug 4, 2011	16.77	17.13	16.05	16.06
4785	NYSE	OHI	Wed, Aug 3, 2011	17.52	17.52	16.50	16.87
4784	NYSE	OHI	Tue, Aug 2, 2011	17.78	17.85	17.37	17.49
4783	NYSE	OHI	Mon, Aug 1, 2011	18.46	18.68	16.97	17.81
4782	NYSE	OHI	Fri, Jul 29, 2011	19.55	19.71	19.29	19.64
4781	NYSE	OHI	Thu, Jul 28, 2011	20.20	20.21	19.65	19.69
4780	NYSE	OHI	Wed, Jul 27, 2011	21.23	21.24	20.54	20.59
4779	NYSE	OHI	Tue, Jul 26, 2011	21.05	21.31	20.92	21.23
4778	NYSE	OHI	Mon, Jul 25, 2011	21.06	21.25	20.94	21.05
4777	NYSE	OHI	Fri, Jul 22, 2011	21.28	21.32	21.13	21.19
4776	NYSE	OHI	Thu, Jul 21, 2011	21.31	21.42	21.16	21.22
4775	NYSE	OHI	Wed, Jul 20, 2011	21.30	21.40	21.01	21.19
4774	NYSE	OHI	Tue, Jul 19, 2011	21.26	21.26	20.83	21.18
4773	NYSE	OHI	Mon, Jul 18, 2011	21.22	21.24	20.94	21.05
4772	NYSE	OHI	Fri, Jul 15, 2011	21.07	21.29	21.05	21.24
4771	NYSE	OHI	Thu, Jul 14, 2011	21.51	21.57	20.99	21.09
4770	NYSE	OHI	Wed, Jul 13, 2011	21.78	21.83	21.45	21.47
4769	NYSE	OHI	Tue, Jul 12, 2011	21.54	21.93	21.50	21.75
4768	NYSE	OHI	Mon, Jul 11, 2011	21.81	21.81	21.52	21.59
4767	NYSE	OHI	Fri, Jul 8, 2011	21.53	22.05	21.37	22.00
4766	NYSE	OHI	Thu, Jul 7, 2011	21.76	21.87	21.62	21.73
4765	NYSE	OHI	Wed, Jul 6, 2011	21.25	21.67	21.22	21.63
4764	NYSE	OHI	Tue, Jul 5, 2011	21.30	21.35	21.16	21.31
4763	NYSE	OHI	Fri, Jul 1, 2011	21.05	21.39	21.01	21.29
4762	NYSE	OHI	Thu, Jun 30, 2011	20.98	21.08	20.88	21.01
4761	NYSE	OHI	Wed, Jun 29, 2011	20.78	21.04	20.62	20.94
4760	NYSE	OHI	Tue, Jun 28, 2011	20.53	20.69	20.42	20.67
4759	NYSE	OHI	Mon, Jun 27, 2011	20.44	20.65	20.38	20.50
4758	NYSE	OHI	Fri, Jun 24, 2011	20.56	20.71	20.36	20.39
4757	NYSE	OHI	Thu, Jun 23, 2011	20.78	20.78	20.29	20.53
4756	NYSE	OHI	Wed, Jun 22, 2011	21.05	21.25	20.97	20.99
4755	NYSE	OHI	Tue, Jun 21, 2011	21.08	21.12	20.84	21.08
4754	NYSE	OHI	Mon, Jun 20, 2011	20.70	21.07	20.70	20.95
4753	NYSE	OHI	Fri, Jun 17, 2011	20.76	20.86	20.56	20.76
4752	NYSE	OHI	Thu, Jun 16, 2011	20.47	20.66	20.24	20.59
4751	NYSE	OHI	Wed, Jun 15, 2011	19.83	20.32	19.76	20.08
4750	NYSE	OHI	Tue, Jun 14, 2011	19.57	20.00	19.56	19.95
4749	NYSE	OHI	Mon, Jun 13, 2011	19.33	19.50	19.21	19.34
4748	NYSE	OHI	Fri, Jun 10, 2011	19.55	19.60	19.07	19.24
4747	NYSE	OHI	Thu, Jun 9, 2011	20.00	20.05	19.50	19.60
4746	NYSE	OHI	Wed, Jun 8, 2011	19.94	20.09	19.83	19.92
4745	NYSE	OHI	Tue, Jun 7, 2011	20.02	20.13	19.82	19.97
4744	NYSE	OHI	Mon, Jun 6, 2011	20.15	20.21	19.81	19.83
4743	NYSE	OHI	Fri, Jun 3, 2011	20.00	20.24	19.87	20.13
4742	NYSE	OHI	Thu, Jun 2, 2011	20.64	20.80	20.15	20.19
4741	NYSE	OHI	Wed, Jun 1, 2011	21.29	21.39	20.53	20.56
4740	NYSE	OHI	Tue, May 31, 2011	21.25	21.35	21.20	21.29
4739	NYSE	OHI	Fri, May 27, 2011	21.06	21.19	20.96	21.14
4738	NYSE	OHI	Thu, May 26, 2011	20.67	20.98	20.55	20.97
4737	NYSE	OHI	Wed, May 25, 2011	20.73	20.75	20.42	20.66
4736	NYSE	OHI	Tue, May 24, 2011	20.69	20.85	20.55	20.77
4735	NYSE	OHI	Mon, May 23, 2011	20.63	20.91	20.54	20.67
4734	NYSE	OHI	Fri, May 20, 2011	20.99	21.00	20.70	20.82
4733	NYSE	OHI	Thu, May 19, 2011	21.04	21.22	20.85	21.02
4732	NYSE	OHI	Wed, May 18, 2011	21.05	21.10	20.82	21.01
4731	NYSE	OHI	Tue, May 17, 2011	20.96	20.98	20.74	20.94
4730	NYSE	OHI	Mon, May 16, 2011	21.12	21.22	20.90	21.00
4729	NYSE	OHI	Fri, May 13, 2011	21.40	21.50	21.17	21.19
4728	NYSE	OHI	Thu, May 12, 2011	21.25	21.57	21.15	21.44
4727	NYSE	OHI	Wed, May 11, 2011	21.39	21.39	21.06	21.21
4726	NYSE	OHI	Tue, May 10, 2011	21.30	21.37	21.16	21.34
4725	NYSE	OHI	Mon, May 9, 2011	21.36	21.48	21.09	21.20
4724	NYSE	OHI	Fri, May 6, 2011	21.66	21.81	21.15	21.32
4723	NYSE	OHI	Thu, May 5, 2011	21.72	21.97	21.20	21.43
4722	NYSE	OHI	Wed, May 4, 2011	22.64	22.64	22.13	22.21
4721	NYSE	OHI	Tue, May 3, 2011	22.86	22.89	22.40	22.70
4720	NYSE	OHI	Mon, May 2, 2011	23.05	23.11	22.75	22.87
4719	NYSE	OHI	Fri, Apr 29, 2011	24.07	24.07	22.37	22.96
4718	NYSE	OHI	Thu, Apr 28, 2011	24.16	24.30	24.07	24.21
4717	NYSE	OHI	Wed, Apr 27, 2011	24.15	24.15	23.83	24.11
4716	NYSE	OHI	Tue, Apr 26, 2011	24.03	24.46	24.00	24.27
4715	NYSE	OHI	Mon, Apr 25, 2011	23.96	24.13	23.70	24.04
4714	NYSE	OHI	Thu, Apr 21, 2011	24.21	24.16	23.70	23.94
4713	NYSE	OHI	Wed, Apr 20, 2011	24.30	24.30	23.86	24.05
4712	NYSE	OHI	Tue, Apr 19, 2011	23.95	24.09	23.71	23.81
4711	NYSE	OHI	Mon, Apr 18, 2011	23.68	23.78	23.38	23.65
4710	NYSE	OHI	Fri, Apr 15, 2011	23.64	23.91	23.64	23.91
4709	NYSE	OHI	Thu, Apr 14, 2011	23.22	23.79	23.10	23.75
4708	NYSE	OHI	Wed, Apr 13, 2011	23.20	23.35	22.79	23.29
4707	NYSE	OHI	Tue, Apr 12, 2011	22.84	23.28	22.81	23.09
4706	NYSE	OHI	Mon, Apr 11, 2011	22.78	23.04	22.78	22.85
4705	NYSE	OHI	Fri, Apr 8, 2011	23.18	23.31	22.70	22.80
4704	NYSE	OHI	Thu, Apr 7, 2011	23.24	23.27	23.04	23.07
4703	NYSE	OHI	Wed, Apr 6, 2011	23.25	23.36	23.17	23.24
4702	NYSE	OHI	Tue, Apr 5, 2011	22.82	23.34	22.80	23.17
4701	NYSE	OHI	Mon, Apr 4, 2011	22.56	22.87	22.56	22.82
4700	NYSE	OHI	Fri, Apr 1, 2011	22.49	22.51	22.34	22.51
4699	NYSE	OHI	Thu, Mar 31, 2011	22.20	22.42	22.17	22.34
4698	NYSE	OHI	Wed, Mar 30, 2011	22.23	22.33	22.02	22.23
4697	NYSE	OHI	Tue, Mar 29, 2011	22.27	22.36	22.00	22.13
4696	NYSE	OHI	Mon, Mar 28, 2011	22.29	22.38	22.22	22.27
4695	NYSE	OHI	Fri, Mar 25, 2011	22.35	22.39	22.21	22.24
4694	NYSE	OHI	Thu, Mar 24, 2011	22.37	22.42	22.06	22.20
4693	NYSE	OHI	Wed, Mar 23, 2011	22.44	22.46	22.12	22.19
4692	NYSE	OHI	Tue, Mar 22, 2011	23.03	23.15	22.46	22.46
4691	NYSE	OHI	Mon, Mar 21, 2011	22.86	23.02	22.69	22.98
4690	NYSE	OHI	Fri, Mar 18, 2011	22.59	22.64	22.46	22.55
4689	NYSE	OHI	Thu, Mar 17, 2011	22.78	22.78	22.34	22.50
4688	NYSE	OHI	Wed, Mar 16, 2011	22.61	22.76	22.33	22.49
4687	NYSE	OHI	Tue, Mar 15, 2011	22.54	22.80	22.42	22.62
4686	NYSE	OHI	Mon, Mar 14, 2011	22.96	23.04	22.81	23.00
4685	NYSE	OHI	Fri, Mar 11, 2011	22.77	23.15	22.71	23.07
4684	NYSE	OHI	Thu, Mar 10, 2011	22.70	22.82	22.57	22.75
4683	NYSE	OHI	Wed, Mar 9, 2011	22.86	23.03	22.70	22.89
4682	NYSE	OHI	Tue, Mar 8, 2011	22.63	22.95	22.58	22.81
4681	NYSE	OHI	Mon, Mar 7, 2011	22.81	22.82	22.48	22.57
4680	NYSE	OHI	Fri, Mar 4, 2011	22.81	22.87	22.46	22.65
4679	NYSE	OHI	Thu, Mar 3, 2011	22.77	22.97	22.74	22.83
4678	NYSE	OHI	Wed, Mar 2, 2011	22.84	22.90	22.49	22.64
4677	NYSE	OHI	Tue, Mar 1, 2011	23.94	24.00	22.74	22.78
4676	NYSE	OHI	Mon, Feb 28, 2011	23.52	23.97	23.47	23.97
4675	NYSE	OHI	Fri, Feb 25, 2011	22.73	23.29	22.64	23.29
4674	NYSE	OHI	Thu, Feb 24, 2011	22.51	22.66	22.31	22.56
4673	NYSE	OHI	Wed, Feb 23, 2011	22.36	22.75	22.31	22.52
4672	NYSE	OHI	Tue, Feb 22, 2011	22.36	22.53	22.25	22.32
4671	NYSE	OHI	Fri, Feb 18, 2011	22.41	22.57	22.13	22.52
4670	NYSE	OHI	Thu, Feb 17, 2011	22.53	22.96	22.22	22.38
4669	NYSE	OHI	Wed, Feb 16, 2011	22.49	22.60	22.33	22.41
4668	NYSE	OHI	Tue, Feb 15, 2011	22.32	22.46	22.24	22.35
4667	NYSE	OHI	Mon, Feb 14, 2011	22.38	22.41	22.24	22.34
4666	NYSE	OHI	Fri, Feb 11, 2011	22.35	22.43	22.22	22.41
4665	NYSE	OHI	Thu, Feb 10, 2011	22.34	22.54	22.25	22.38
4664	NYSE	OHI	Wed, Feb 9, 2011	22.28	22.45	22.20	22.40
4663	NYSE	OHI	Tue, Feb 8, 2011	22.24	22.38	22.19	22.31
4662	NYSE	OHI	Mon, Feb 7, 2011	22.09	22.30	22.01	22.19
4661	NYSE	OHI	Fri, Feb 4, 2011	22.42	22.42	21.59	22.04
4660	NYSE	OHI	Thu, Feb 3, 2011	22.31	22.38	22.15	22.32
4659	NYSE	OHI	Wed, Feb 2, 2011	22.54	22.65	22.23	22.33
4658	NYSE	OHI	Tue, Feb 1, 2011	22.48	22.65	22.31	22.57
4657	NYSE	OHI	Mon, Jan 31, 2011	22.24	22.47	22.13	22.28
4656	NYSE	OHI	Fri, Jan 28, 2011	22.22	22.34	21.90	22.06
4655	NYSE	OHI	Thu, Jan 27, 2011	22.09	22.28	21.94	22.18
4654	NYSE	OHI	Wed, Jan 26, 2011	22.15	22.42	22.05	22.36
4653	NYSE	OHI	Tue, Jan 25, 2011	21.79	22.13	21.68	22.09
4652	NYSE	OHI	Mon, Jan 24, 2011	21.72	21.99	21.68	21.79
4651	NYSE	OHI	Fri, Jan 21, 2011	21.82	21.85	21.38	21.64
4650	NYSE	OHI	Thu, Jan 20, 2011	21.66	22.02	21.64	21.74
4649	NYSE	OHI	Wed, Jan 19, 2011	22.05	22.05	21.67	21.71
4648	NYSE	OHI	Tue, Jan 18, 2011	21.99	22.14	21.75	21.97
4647	NYSE	OHI	Fri, Jan 14, 2011	22.11	22.25	21.99	22.00
4646	NYSE	OHI	Thu, Jan 13, 2011	22.14	22.18	22.01	22.09
4645	NYSE	OHI	Wed, Jan 12, 2011	22.37	22.42	21.98	22.07
4644	NYSE	OHI	Tue, Jan 11, 2011	22.42	22.49	22.11	22.16
4643	NYSE	OHI	Mon, Jan 10, 2011	22.14	22.43	21.94	22.33
4642	NYSE	OHI	Fri, Jan 7, 2011	22.62	22.77	22.17	22.19
4641	NYSE	OHI	Thu, Jan 6, 2011	22.78	22.86	22.44	22.50
4640	NYSE	OHI	Wed, Jan 5, 2011	22.32	22.71	22.30	22.69
4639	NYSE	OHI	Tue, Jan 4, 2011	22.87	22.93	22.21	22.31
4638	NYSE	OHI	Mon, Jan 3, 2011	22.59	22.83	22.51	22.79
4637	NYSE	OHI	Fri, Dec 31, 2010	22.61	22.79	22.38	22.44
4636	NYSE	OHI	Thu, Dec 30, 2010	22.50	22.84	22.44	22.64
4635	NYSE	OHI	Wed, Dec 29, 2010	22.49	22.55	22.36	22.47
4634	NYSE	OHI	Tue, Dec 28, 2010	22.38	22.59	22.24	22.49
4633	NYSE	OHI	Mon, Dec 27, 2010	21.96	22.37	21.74	22.32
4632	NYSE	OHI	Thu, Dec 23, 2010	22.02	22.09	21.93	21.96
4631	NYSE	OHI	Wed, Dec 22, 2010	21.85	22.18	21.85	21.99
4630	NYSE	OHI	Tue, Dec 21, 2010	21.52	21.76	21.45	21.76
4629	NYSE	OHI	Mon, Dec 20, 2010	21.20	21.54	21.13	21.38
4628	NYSE	OHI	Fri, Dec 17, 2010	20.70	21.08	20.68	21.01
4627	NYSE	OHI	Thu, Dec 16, 2010	20.53	20.68	20.35	20.68
4626	NYSE	OHI	Wed, Dec 15, 2010	20.71	20.99	20.44	20.44
4625	NYSE	OHI	Tue, Dec 14, 2010	20.91	21.22	20.77	20.85
4624	NYSE	OHI	Mon, Dec 13, 2010	20.68	20.88	20.52	20.84
4623	NYSE	OHI	Fri, Dec 10, 2010	20.51	20.65	20.40	20.57
4622	NYSE	OHI	Thu, Dec 9, 2010	20.83	20.92	20.47	20.49
4621	NYSE	OHI	Wed, Dec 8, 2010	21.14	21.22	20.51	20.67
4620	NYSE	OHI	Tue, Dec 7, 2010	21.36	21.44	21.05	21.09
4619	NYSE	OHI	Mon, Dec 6, 2010	21.33	21.43	21.07	21.15
4618	NYSE	OHI	Fri, Dec 3, 2010	21.70	21.86	21.32	21.37
4617	NYSE	OHI	Thu, Dec 2, 2010	21.32	21.94	21.20	21.93
4616	NYSE	OHI	Wed, Dec 1, 2010	21.41	21.49	21.03	21.23
4615	NYSE	OHI	Tue, Nov 30, 2010	21.06	21.24	20.94	21.11
4614	NYSE	OHI	Mon, Nov 29, 2010	21.30	21.49	21.10	21.32
4613	NYSE	OHI	Fri, Nov 26, 2010	21.33	21.51	21.31	21.42
4612	NYSE	OHI	Wed, Nov 24, 2010	21.06	21.47	21.06	21.47
4611	NYSE	OHI	Tue, Nov 23, 2010	20.95	21.04	20.70	20.87
4610	NYSE	OHI	Mon, Nov 22, 2010	21.27	21.33	20.95	21.17
4609	NYSE	OHI	Fri, Nov 19, 2010	21.03	21.35	20.84	21.31
4608	NYSE	OHI	Thu, Nov 18, 2010	21.26	21.31	20.98	21.03
4607	NYSE	OHI	Wed, Nov 17, 2010	21.04	21.24	20.92	21.00
4606	NYSE	OHI	Tue, Nov 16, 2010	21.54	21.54	20.71	20.94
4605	NYSE	OHI	Mon, Nov 15, 2010	22.22	22.32	21.57	21.61
4604	NYSE	OHI	Fri, Nov 12, 2010	22.73	22.84	22.11	22.15
4603	NYSE	OHI	Thu, Nov 11, 2010	22.63	22.96	22.63	22.80
4602	NYSE	OHI	Wed, Nov 10, 2010	22.70	22.94	22.58	22.78
4601	NYSE	OHI	Tue, Nov 9, 2010	23.44	23.54	22.45	22.62
4600	NYSE	OHI	Mon, Nov 8, 2010	23.64	23.76	23.24	23.32
4599	NYSE	OHI	Fri, Nov 5, 2010	23.64	23.90	23.45	23.67
4598	NYSE	OHI	Thu, Nov 4, 2010	23.55	23.68	23.32	23.59
4597	NYSE	OHI	Wed, Nov 3, 2010	23.41	23.41	23.04	23.21
4596	NYSE	OHI	Tue, Nov 2, 2010	23.33	23.45	23.24	23.42
4595	NYSE	OHI	Mon, Nov 1, 2010	23.14	23.34	22.98	23.14
4594	NYSE	OHI	Fri, Oct 29, 2010	22.90	23.25	22.88	23.00
4593	NYSE	OHI	Thu, Oct 28, 2010	23.22	23.33	22.69	22.96
4592	NYSE	OHI	Wed, Oct 27, 2010	23.20	23.33	22.90	22.97
4591	NYSE	OHI	Tue, Oct 26, 2010	23.46	23.73	23.32	23.58
4590	NYSE	OHI	Mon, Oct 25, 2010	23.68	23.69	23.42	23.60
4589	NYSE	OHI	Fri, Oct 22, 2010	23.60	23.69	23.33	23.53
4588	NYSE	OHI	Thu, Oct 21, 2010	23.74	23.95	23.27	23.54
4587	NYSE	OHI	Wed, Oct 20, 2010	23.15	23.84	23.15	23.60
4586	NYSE	OHI	Tue, Oct 19, 2010	22.90	23.40	22.78	23.03
4585	NYSE	OHI	Mon, Oct 18, 2010	22.86	23.17	22.80	23.15
4584	NYSE	OHI	Fri, Oct 15, 2010	23.24	23.25	22.77	22.86
4583	NYSE	OHI	Thu, Oct 14, 2010	22.96	23.24	22.92	23.09
4582	NYSE	OHI	Wed, Oct 13, 2010	22.72	23.16	22.60	22.95
4581	NYSE	OHI	Tue, Oct 12, 2010	22.64	22.74	22.41	22.65
4580	NYSE	OHI	Mon, Oct 11, 2010	22.85	22.97	22.61	22.69
4579	NYSE	OHI	Fri, Oct 8, 2010	23.17	23.17	22.86	22.91
4578	NYSE	OHI	Thu, Oct 7, 2010	23.28	23.35	23.00	23.11
4577	NYSE	OHI	Wed, Oct 6, 2010	23.11	23.20	22.93	23.14
4576	NYSE	OHI	Tue, Oct 5, 2010	22.98	23.22	22.87	23.15
4575	NYSE	OHI	Mon, Oct 4, 2010	22.43	22.84	22.36	22.80
4574	NYSE	OHI	Fri, Oct 1, 2010	22.71	22.71	22.18	22.50
4573	NYSE	OHI	Thu, Sep 30, 2010	22.47	22.68	22.11	22.45
4572	NYSE	OHI	Wed, Sep 29, 2010	22.21	22.35	22.07	22.29
4571	NYSE	OHI	Tue, Sep 28, 2010	22.06	22.29	21.80	22.26
4570	NYSE	OHI	Mon, Sep 27, 2010	22.25	22.25	21.76	22.03
4569	NYSE	OHI	Fri, Sep 24, 2010	21.65	22.33	21.57	22.27
4568	NYSE	OHI	Thu, Sep 23, 2010	21.79	21.88	21.23	21.31
4567	NYSE	OHI	Wed, Sep 22, 2010	22.26	22.43	21.88	22.01
4566	NYSE	OHI	Tue, Sep 21, 2010	22.56	22.56	22.14	22.25
4565	NYSE	OHI	Mon, Sep 20, 2010	21.92	22.67	21.85	22.60
4564	NYSE	OHI	Fri, Sep 17, 2010	21.75	22.03	21.34	21.91
4563	NYSE	OHI	Thu, Sep 16, 2010	21.47	21.65	21.35	21.58
4562	NYSE	OHI	Wed, Sep 15, 2010	21.23	21.54	21.16	21.46
4561	NYSE	OHI	Tue, Sep 14, 2010	21.56	21.73	21.40	21.49
4560	NYSE	OHI	Mon, Sep 13, 2010	21.65	21.76	21.46	21.51
4559	NYSE	OHI	Fri, Sep 10, 2010	21.49	21.62	21.39	21.46
4558	NYSE	OHI	Thu, Sep 9, 2010	22.15	22.24	21.34	21.48
4557	NYSE	OHI	Wed, Sep 8, 2010	22.13	22.32	21.88	21.93
4556	NYSE	OHI	Tue, Sep 7, 2010	22.39	22.47	22.02	22.02
4555	NYSE	OHI	Fri, Sep 3, 2010	22.48	22.58	22.29	22.55
4554	NYSE	OHI	Thu, Sep 2, 2010	22.14	22.30	21.74	22.23
4553	NYSE	OHI	Wed, Sep 1, 2010	21.73	22.14	21.55	22.02
4552	NYSE	OHI	Tue, Aug 31, 2010	21.00	21.50	20.81	21.45
4551	NYSE	OHI	Mon, Aug 30, 2010	21.21	21.33	21.00	21.00
4550	NYSE	OHI	Fri, Aug 27, 2010	20.92	21.28	20.39	21.24
4549	NYSE	OHI	Thu, Aug 26, 2010	21.20	21.20	20.74	20.77
4548	NYSE	OHI	Wed, Aug 25, 2010	20.98	21.23	20.85	21.13
4547	NYSE	OHI	Tue, Aug 24, 2010	20.89	21.31	20.65	21.08
4546	NYSE	OHI	Mon, Aug 23, 2010	21.19	21.34	21.00	21.18
4545	NYSE	OHI	Fri, Aug 20, 2010	20.96	21.20	20.84	21.12
4544	NYSE	OHI	Thu, Aug 19, 2010	21.41	21.45	20.91	21.07
4543	NYSE	OHI	Wed, Aug 18, 2010	21.59	21.70	21.36	21.52
4542	NYSE	OHI	Tue, Aug 17, 2010	21.37	21.64	21.10	21.58
4541	NYSE	OHI	Mon, Aug 16, 2010	21.05	21.43	20.95	21.13
4540	NYSE	OHI	Fri, Aug 13, 2010	21.20	21.30	20.93	21.15
4539	NYSE	OHI	Thu, Aug 12, 2010	21.26	21.35	20.96	21.23
4538	NYSE	OHI	Wed, Aug 11, 2010	21.38	21.67	21.28	21.52
4537	NYSE	OHI	Tue, Aug 10, 2010	21.81	21.99	21.59	21.76
4536	NYSE	OHI	Mon, Aug 9, 2010	22.35	22.48	21.85	22.03
4535	NYSE	OHI	Fri, Aug 6, 2010	21.54	21.73	21.14	21.52
4534	NYSE	OHI	Thu, Aug 5, 2010	22.40	22.42	21.69	21.74
4533	NYSE	OHI	Wed, Aug 4, 2010	22.46	22.68	22.35	22.49
4532	NYSE	OHI	Tue, Aug 3, 2010	22.50	22.66	22.34	22.40
4531	NYSE	OHI	Mon, Aug 2, 2010	22.32	22.74	22.32	22.65
4530	NYSE	OHI	Fri, Jul 30, 2010	21.97	22.23	21.57	21.98
4529	NYSE	OHI	Thu, Jul 29, 2010	22.26	22.40	21.59	22.09
4528	NYSE	OHI	Wed, Jul 28, 2010	21.95	22.39	21.80	22.13
4527	NYSE	OHI	Tue, Jul 27, 2010	23.04	23.37	22.73	23.07
4526	NYSE	OHI	Mon, Jul 26, 2010	22.62	22.99	22.44	22.93
4525	NYSE	OHI	Fri, Jul 23, 2010	21.71	22.64	21.56	22.64
4524	NYSE	OHI	Thu, Jul 22, 2010	21.92	22.61	21.92	22.45
4523	NYSE	OHI	Wed, Jul 21, 2010	22.34	22.35	21.62	21.74
4522	NYSE	OHI	Tue, Jul 20, 2010	21.23	22.14	21.05	22.12
4521	NYSE	OHI	Mon, Jul 19, 2010	21.37	21.63	20.85	21.53
4520	NYSE	OHI	Fri, Jul 16, 2010	21.04	21.34	20.89	21.21
4519	NYSE	OHI	Thu, Jul 15, 2010	21.18	21.28	20.64	20.87
4518	NYSE	OHI	Wed, Jul 14, 2010	21.46	21.56	21.13	21.31
4517	NYSE	OHI	Tue, Jul 13, 2010	21.20	21.67	21.14	21.55
4516	NYSE	OHI	Mon, Jul 12, 2010	20.89	21.10	20.80	20.97
4515	NYSE	OHI	Fri, Jul 9, 2010	20.72	21.06	20.64	21.06
4514	NYSE	OHI	Thu, Jul 8, 2010	20.92	21.00	20.43	20.80
4513	NYSE	OHI	Wed, Jul 7, 2010	19.85	20.69	19.77	20.67
4512	NYSE	OHI	Tue, Jul 6, 2010	20.09	20.47	19.50	19.72
4511	NYSE	OHI	Fri, Jul 2, 2010	20.06	20.13	19.70	19.86
4510	NYSE	OHI	Thu, Jul 1, 2010	19.95	20.15	19.37	20.00
4509	NYSE	OHI	Wed, Jun 30, 2010	19.80	20.33	19.66	19.93
4508	NYSE	OHI	Tue, Jun 29, 2010	19.72	20.04	19.59	19.79
4507	NYSE	OHI	Mon, Jun 28, 2010	20.18	20.31	19.89	20.08
4506	NYSE	OHI	Fri, Jun 25, 2010	19.49	20.14	19.33	20.05
4505	NYSE	OHI	Thu, Jun 24, 2010	19.56	19.74	19.23	19.37
4504	NYSE	OHI	Wed, Jun 23, 2010	19.78	20.01	19.61	19.65
4503	NYSE	OHI	Tue, Jun 22, 2010	20.27	20.44	19.85	19.86
4502	NYSE	OHI	Mon, Jun 21, 2010	20.80	20.85	20.09	20.19
4501	NYSE	OHI	Fri, Jun 18, 2010	20.89	20.91	20.38	20.49
4500	NYSE	OHI	Thu, Jun 17, 2010	20.72	20.90	20.50	20.85
4499	NYSE	OHI	Wed, Jun 16, 2010	20.48	20.83	20.45	20.61
4498	NYSE	OHI	Tue, Jun 15, 2010	20.27	20.72	20.16	20.58
4497	NYSE	OHI	Mon, Jun 14, 2010	20.27	20.30	19.92	20.17
4496	NYSE	OHI	Fri, Jun 11, 2010	19.32	20.00	19.32	20.00
4495	NYSE	OHI	Thu, Jun 10, 2010	19.12	19.66	18.92	19.62
4494	NYSE	OHI	Wed, Jun 9, 2010	19.01	19.36	18.74	18.88
4493	NYSE	OHI	Tue, Jun 8, 2010	18.58	18.87	18.07	18.85
4492	NYSE	OHI	Mon, Jun 7, 2010	18.66	19.10	18.50	18.56
4491	NYSE	OHI	Fri, Jun 4, 2010	19.13	19.41	18.55	18.60
4490	NYSE	OHI	Thu, Jun 3, 2010	19.76	19.90	19.49	19.71
4489	NYSE	OHI	Wed, Jun 2, 2010	19.43	19.82	19.08	19.81
4488	NYSE	OHI	Tue, Jun 1, 2010	19.70	19.94	19.36	19.36
4487	NYSE	OHI	Fri, May 28, 2010	19.99	20.15	19.71	19.86
4486	NYSE	OHI	Thu, May 27, 2010	19.55	20.10	19.27	20.06
4485	NYSE	OHI	Wed, May 26, 2010	18.99	19.47	18.82	19.08
4484	NYSE	OHI	Tue, May 25, 2010	18.24	18.94	18.10	18.85
4483	NYSE	OHI	Mon, May 24, 2010	19.17	19.29	18.75	18.76
4482	NYSE	OHI	Fri, May 21, 2010	18.22	19.23	18.06	19.18
4481	NYSE	OHI	Thu, May 20, 2010	18.92	19.24	18.50	18.51
4480	NYSE	OHI	Wed, May 19, 2010	19.18	19.60	18.76	19.40
4479	NYSE	OHI	Tue, May 18, 2010	19.69	19.85	19.19	19.32
4478	NYSE	OHI	Mon, May 17, 2010	19.46	19.84	18.90	19.48
4477	NYSE	OHI	Fri, May 14, 2010	19.88	19.96	19.20	19.41
4476	NYSE	OHI	Thu, May 13, 2010	20.22	20.46	19.96	20.05
4475	NYSE	OHI	Wed, May 12, 2010	19.79	20.24	19.59	20.22
4474	NYSE	OHI	Tue, May 11, 2010	19.18	19.92	19.02	19.69
4473	NYSE	OHI	Mon, May 10, 2010	18.94	19.46	18.82	19.46
4472	NYSE	OHI	Fri, May 7, 2010	18.62	18.83	17.85	18.15
4471	NYSE	OHI	Thu, May 6, 2010	19.54	19.82	17.50	18.58
4470	NYSE	OHI	Wed, May 5, 2010	19.65	20.17	19.44	19.71
4469	NYSE	OHI	Tue, May 4, 2010	20.15	20.23	19.73	19.97
4468	NYSE	OHI	Mon, May 3, 2010	20.09	20.59	20.09	20.48
4467	NYSE	OHI	Fri, Apr 30, 2010	20.68	20.89	20.02	20.02
4466	NYSE	OHI	Thu, Apr 29, 2010	20.21	20.78	20.15	20.70
4465	NYSE	OHI	Wed, Apr 28, 2010	20.41	20.41	19.95	20.06
4464	NYSE	OHI	Tue, Apr 27, 2010	20.95	21.15	20.42	20.49
4463	NYSE	OHI	Mon, Apr 26, 2010	21.05	21.27	20.91	21.03
4462	NYSE	OHI	Fri, Apr 23, 2010	20.83	21.06	20.58	21.04
4461	NYSE	OHI	Thu, Apr 22, 2010	20.09	20.84	20.04	20.77
4460	NYSE	OHI	Wed, Apr 21, 2010	19.83	20.44	19.83	20.35
4459	NYSE	OHI	Tue, Apr 20, 2010	19.74	19.87	19.49	19.87
4458	NYSE	OHI	Mon, Apr 19, 2010	19.23	19.66	19.20	19.60
4457	NYSE	OHI	Fri, Apr 16, 2010	19.90	19.99	19.26	19.30
4456	NYSE	OHI	Thu, Apr 15, 2010	20.36	20.47	19.95	19.95
4455	NYSE	OHI	Wed, Apr 14, 2010	20.60	20.60	20.25	20.49
4454	NYSE	OHI	Tue, Apr 13, 2010	19.84	20.35	19.76	20.28
4453	NYSE	OHI	Mon, Apr 12, 2010	20.18	20.23	19.84	19.87
4452	NYSE	OHI	Fri, Apr 9, 2010	20.25	20.29	20.03	20.10
4451	NYSE	OHI	Thu, Apr 8, 2010	20.11	20.32	20.05	20.18
4450	NYSE	OHI	Wed, Apr 7, 2010	20.56	20.73	20.09	20.18
4449	NYSE	OHI	Tue, Apr 6, 2010	20.10	20.70	19.99	20.63
4448	NYSE	OHI	Mon, Apr 5, 2010	19.68	20.28	19.64	20.25
4447	NYSE	OHI	Thu, Apr 1, 2010	19.53	19.66	19.47	19.57
4446	NYSE	OHI	Wed, Mar 31, 2010	19.72	19.96	19.45	19.49
4445	NYSE	OHI	Tue, Mar 30, 2010	19.99	20.02	19.73	19.86
4444	NYSE	OHI	Mon, Mar 29, 2010	20.42	20.45	19.64	19.89
4443	NYSE	OHI	Fri, Mar 26, 2010	20.69	20.74	20.33	20.38
4442	NYSE	OHI	Thu, Mar 25, 2010	20.68	21.10	20.59	20.60
4441	NYSE	OHI	Wed, Mar 24, 2010	20.28	20.59	20.27	20.50
4440	NYSE	OHI	Tue, Mar 23, 2010	20.37	20.41	20.08	20.38
4439	NYSE	OHI	Mon, Mar 22, 2010	20.13	20.48	20.00	20.41
4438	NYSE	OHI	Fri, Mar 19, 2010	20.54	20.68	20.17	20.22
4437	NYSE	OHI	Thu, Mar 18, 2010	20.65	20.74	20.49	20.54
4436	NYSE	OHI	Wed, Mar 17, 2010	20.61	20.75	20.50	20.64
4435	NYSE	OHI	Tue, Mar 16, 2010	20.32	20.65	20.20	20.58
4434	NYSE	OHI	Mon, Mar 15, 2010	20.37	20.45	20.02	20.25
4433	NYSE	OHI	Fri, Mar 12, 2010	20.45	20.51	20.19	20.44
4432	NYSE	OHI	Thu, Mar 11, 2010	19.99	20.47	19.84	20.43
4431	NYSE	OHI	Wed, Mar 10, 2010	19.62	20.15	19.53	20.13
4430	NYSE	OHI	Tue, Mar 9, 2010	19.56	19.95	19.51	19.67
4429	NYSE	OHI	Mon, Mar 8, 2010	19.35	19.69	19.29	19.58
4428	NYSE	OHI	Fri, Mar 5, 2010	19.12	19.38	18.98	19.34
4427	NYSE	OHI	Thu, Mar 4, 2010	18.83	19.02	18.83	18.95
4426	NYSE	OHI	Wed, Mar 3, 2010	19.01	19.01	18.78	18.91
4425	NYSE	OHI	Tue, Mar 2, 2010	19.18	19.18	18.83	18.93
4424	NYSE	OHI	Mon, Mar 1, 2010	19.01	19.18	18.96	19.13
4423	NYSE	OHI	Fri, Feb 26, 2010	18.73	19.04	18.56	18.97
4422	NYSE	OHI	Thu, Feb 25, 2010	18.45	18.81	18.37	18.74
4421	NYSE	OHI	Wed, Feb 24, 2010	18.85	18.85	18.51	18.66
4420	NYSE	OHI	Tue, Feb 23, 2010	18.76	19.00	18.68	18.75
4419	NYSE	OHI	Mon, Feb 22, 2010	18.67	18.91	18.58	18.87
4418	NYSE	OHI	Fri, Feb 19, 2010	18.53	18.76	18.53	18.60
4417	NYSE	OHI	Thu, Feb 18, 2010	18.70	18.74	18.53	18.64
4416	NYSE	OHI	Wed, Feb 17, 2010	18.39	18.74	18.39	18.68
4415	NYSE	OHI	Tue, Feb 16, 2010	18.35	18.42	18.20	18.38
4414	NYSE	OHI	Fri, Feb 12, 2010	18.06	18.29	17.94	18.26
4413	NYSE	OHI	Thu, Feb 11, 2010	17.88	18.29	17.67	18.29
4412	NYSE	OHI	Wed, Feb 10, 2010	17.72	18.11	17.41	17.89
4411	NYSE	OHI	Tue, Feb 9, 2010	17.96	18.07	17.49	17.67
4410	NYSE	OHI	Mon, Feb 8, 2010	18.49	18.64	17.65	17.69
4409	NYSE	OHI	Fri, Feb 5, 2010	17.97	18.23	17.00	18.06
4408	NYSE	OHI	Thu, Feb 4, 2010	18.64	18.68	17.94	17.95
4407	NYSE	OHI	Wed, Feb 3, 2010	19.05	19.16	18.65	18.78
4406	NYSE	OHI	Tue, Feb 2, 2010	18.86	19.34	18.76	19.22
4405	NYSE	OHI	Mon, Feb 1, 2010	18.81	18.90	18.68	18.86
4404	NYSE	OHI	Fri, Jan 29, 2010	18.82	19.00	18.57	18.71
4403	NYSE	OHI	Thu, Jan 28, 2010	19.42	19.50	18.71	18.71
4402	NYSE	OHI	Wed, Jan 27, 2010	19.52	19.63	19.14	19.40
4401	NYSE	OHI	Tue, Jan 26, 2010	19.96	20.24	19.80	19.92
4400	NYSE	OHI	Mon, Jan 25, 2010	20.02	20.13	19.67	19.96
4399	NYSE	OHI	Fri, Jan 22, 2010	19.89	20.23	19.70	19.74
4398	NYSE	OHI	Thu, Jan 21, 2010	20.39	20.67	19.87	19.95
4397	NYSE	OHI	Wed, Jan 20, 2010	20.41	20.44	20.20	20.36
4396	NYSE	OHI	Tue, Jan 19, 2010	19.99	20.57	19.93	20.54
4395	NYSE	OHI	Fri, Jan 15, 2010	19.87	20.15	19.80	20.00
4394	NYSE	OHI	Thu, Jan 14, 2010	19.80	20.01	19.59	19.83
4393	NYSE	OHI	Wed, Jan 13, 2010	19.53	19.95	19.39	19.92
4392	NYSE	OHI	Tue, Jan 12, 2010	19.74	19.80	19.32	19.41
4391	NYSE	OHI	Mon, Jan 11, 2010	19.89	20.07	19.85	19.89
4390	NYSE	OHI	Fri, Jan 8, 2010	19.81	20.25	19.79	19.84
4389	NYSE	OHI	Thu, Jan 7, 2010	19.86	20.00	19.61	19.93
4388	NYSE	OHI	Wed, Jan 6, 2010	20.03	20.18	19.81	19.91
4387	NYSE	OHI	Tue, Jan 5, 2010	19.67	19.99	19.50	19.95
4386	NYSE	OHI	Mon, Jan 4, 2010	19.75	19.97	19.42	19.62
4385	NYSE	OHI	Thu, Dec 31, 2009	19.84	20.08	19.40	19.45
4384	NYSE	OHI	Wed, Dec 30, 2009	19.59	19.89	19.52	19.85
4383	NYSE	OHI	Tue, Dec 29, 2009	19.78	19.84	19.49	19.64
4382	NYSE	OHI	Mon, Dec 28, 2009	19.70	19.88	19.60	19.78
4381	NYSE	OHI	Thu, Dec 24, 2009	19.55	19.71	19.42	19.55
4380	NYSE	OHI	Wed, Dec 23, 2009	19.55	19.93	19.41	19.58
4379	NYSE	OHI	Tue, Dec 22, 2009	19.14	19.45	18.98	19.45
4378	NYSE	OHI	Mon, Dec 21, 2009	18.98	19.10	18.86	19.05
4377	NYSE	OHI	Fri, Dec 18, 2009	18.74	18.94	18.55	18.91
4376	NYSE	OHI	Thu, Dec 17, 2009	18.33	18.62	18.33	18.59
4375	NYSE	OHI	Wed, Dec 16, 2009	18.46	18.65	18.31	18.50
4374	NYSE	OHI	Tue, Dec 15, 2009	18.43	18.56	18.25	18.29
4373	NYSE	OHI	Mon, Dec 14, 2009	18.51	18.63	18.10	18.63
4372	NYSE	OHI	Fri, Dec 11, 2009	18.19	18.43	18.13	18.43
4371	NYSE	OHI	Thu, Dec 10, 2009	18.57	18.63	18.10	18.23
4370	NYSE	OHI	Wed, Dec 9, 2009	18.37	18.55	18.19	18.41
4369	NYSE	OHI	Tue, Dec 8, 2009	18.37	18.86	18.32	18.35
4368	NYSE	OHI	Mon, Dec 7, 2009	18.92	18.94	18.42	18.60
4367	NYSE	OHI	Fri, Dec 4, 2009	18.60	19.08	18.58	18.86
4366	NYSE	OHI	Thu, Dec 3, 2009	18.55	18.89	18.28	18.34
4365	NYSE	OHI	Wed, Dec 2, 2009	18.19	18.61	18.19	18.52
4364	NYSE	OHI	Tue, Dec 1, 2009	18.16	18.37	18.06	18.21
4363	NYSE	OHI	Mon, Nov 30, 2009	17.47	18.17	17.21	18.09
4362	NYSE	OHI	Fri, Nov 27, 2009	17.50	17.73	17.30	17.40
4361	NYSE	OHI	Wed, Nov 25, 2009	17.77	17.96	17.76	17.87
4360	NYSE	OHI	Tue, Nov 24, 2009	17.88	17.88	17.59	17.76
4359	NYSE	OHI	Mon, Nov 23, 2009	18.22	18.35	17.64	17.85
4358	NYSE	OHI	Fri, Nov 20, 2009	17.86	18.11	17.80	17.92
4357	NYSE	OHI	Thu, Nov 19, 2009	18.40	18.48	17.92	17.94
4356	NYSE	OHI	Wed, Nov 18, 2009	18.60	19.03	18.33	18.49
4355	NYSE	OHI	Tue, Nov 17, 2009	17.68	18.55	17.54	18.11
4354	NYSE	OHI	Mon, Nov 16, 2009	17.03	17.82	17.01	17.64
4353	NYSE	OHI	Fri, Nov 13, 2009	17.32	17.49	17.18	17.49
4352	NYSE	OHI	Thu, Nov 12, 2009	17.22	17.32	17.12	17.21
4351	NYSE	OHI	Wed, Nov 11, 2009	17.08	17.26	16.83	17.25
4350	NYSE	OHI	Tue, Nov 10, 2009	16.50	17.00	16.38	16.88
4349	NYSE	OHI	Mon, Nov 9, 2009	16.21	16.64	16.12	16.62
4348	NYSE	OHI	Fri, Nov 6, 2009	16.05	16.21	15.80	16.04
4347	NYSE	OHI	Thu, Nov 5, 2009	15.97	16.23	15.74	16.22
4346	NYSE	OHI	Wed, Nov 4, 2009	16.02	16.16	15.75	15.76
4345	NYSE	OHI	Tue, Nov 3, 2009	15.28	15.93	15.24	15.93
4344	NYSE	OHI	Mon, Nov 2, 2009	15.44	15.70	15.14	15.46
4343	NYSE	OHI	Fri, Oct 30, 2009	14.88	15.49	14.75	15.16
4342	NYSE	OHI	Thu, Oct 29, 2009	14.76	15.08	14.39	15.05
4341	NYSE	OHI	Wed, Oct 28, 2009	15.09	15.31	14.64	14.67
4340	NYSE	OHI	Tue, Oct 27, 2009	15.40	15.57	15.16	15.16
4339	NYSE	OHI	Mon, Oct 26, 2009	15.59	15.78	15.30	15.42
4338	NYSE	OHI	Fri, Oct 23, 2009	15.97	15.97	15.48	15.55
4337	NYSE	OHI	Thu, Oct 22, 2009	15.62	15.95	15.40	15.86
4336	NYSE	OHI	Wed, Oct 21, 2009	15.87	16.23	15.64	15.66
4335	NYSE	OHI	Tue, Oct 20, 2009	16.32	16.32	15.83	15.96
4334	NYSE	OHI	Mon, Oct 19, 2009	15.77	16.33	15.77	16.25
4333	NYSE	OHI	Fri, Oct 16, 2009	15.77	15.92	15.61	15.77
4332	NYSE	OHI	Thu, Oct 15, 2009	15.96	16.03	15.85	15.95
4331	NYSE	OHI	Wed, Oct 14, 2009	15.88	16.17	15.70	16.12
4330	NYSE	OHI	Tue, Oct 13, 2009	15.71	15.75	15.41	15.60
4329	NYSE	OHI	Mon, Oct 12, 2009	15.78	15.84	15.52	15.73
4328	NYSE	OHI	Fri, Oct 9, 2009	14.95	15.28	14.77	15.25
4327	NYSE	OHI	Thu, Oct 8, 2009	14.98	15.31	14.89	14.96
4326	NYSE	OHI	Wed, Oct 7, 2009	15.17	15.24	14.78	14.92
4325	NYSE	OHI	Tue, Oct 6, 2009	15.43	15.64	14.98	15.13
4324	NYSE	OHI	Mon, Oct 5, 2009	15.30	15.53	15.21	15.31
4323	NYSE	OHI	Fri, Oct 2, 2009	15.21	15.49	15.05	15.18
4322	NYSE	OHI	Thu, Oct 1, 2009	15.98	16.03	15.29	15.35
4321	NYSE	OHI	Wed, Sep 30, 2009	16.35	16.55	15.99	16.02
4320	NYSE	OHI	Tue, Sep 29, 2009	16.68	16.80	16.32	16.37
4319	NYSE	OHI	Mon, Sep 28, 2009	16.12	16.74	16.00	16.69
4318	NYSE	OHI	Fri, Sep 25, 2009	15.75	16.20	15.60	16.09
4317	NYSE	OHI	Thu, Sep 24, 2009	16.40	16.56	15.68	15.83
4316	NYSE	OHI	Wed, Sep 23, 2009	17.00	17.00	16.28	16.32
4315	NYSE	OHI	Tue, Sep 22, 2009	16.95	17.11	16.85	16.94
4314	NYSE	OHI	Mon, Sep 21, 2009	17.02	17.16	16.80	16.88
4313	NYSE	OHI	Fri, Sep 18, 2009	17.23	17.36	16.96	17.19
4312	NYSE	OHI	Thu, Sep 17, 2009	17.31	17.79	17.01	17.23
4311	NYSE	OHI	Wed, Sep 16, 2009	17.23	17.50	17.17	17.39
4310	NYSE	OHI	Tue, Sep 15, 2009	16.91	17.40	16.73	17.20
4309	NYSE	OHI	Mon, Sep 14, 2009	16.56	17.10	16.48	17.05
4308	NYSE	OHI	Fri, Sep 11, 2009	16.93	17.00	16.52	16.66
4307	NYSE	OHI	Thu, Sep 10, 2009	16.93	16.96	16.59	16.94
4306	NYSE	OHI	Wed, Sep 9, 2009	16.79	17.00	16.59	16.97
4305	NYSE	OHI	Tue, Sep 8, 2009	16.58	16.78	16.40	16.78
4304	NYSE	OHI	Fri, Sep 4, 2009	16.24	16.37	15.95	16.36
4303	NYSE	OHI	Thu, Sep 3, 2009	16.06	16.30	15.73	16.29
4302	NYSE	OHI	Wed, Sep 2, 2009	16.01	16.22	15.85	15.98
4301	NYSE	OHI	Tue, Sep 1, 2009	16.84	16.87	16.05	16.06
4300	NYSE	OHI	Mon, Aug 31, 2009	16.76	17.00	16.70	16.91
4299	NYSE	OHI	Fri, Aug 28, 2009	17.17	17.27	16.85	17.01
4298	NYSE	OHI	Thu, Aug 27, 2009	17.02	17.15	16.67	17.04
4297	NYSE	OHI	Wed, Aug 26, 2009	17.02	17.10	16.81	17.00
4296	NYSE	OHI	Tue, Aug 25, 2009	17.10	17.42	16.91	16.99
4295	NYSE	OHI	Mon, Aug 24, 2009	17.52	17.52	17.03	17.14
4294	NYSE	OHI	Fri, Aug 21, 2009	17.27	17.73	16.98	17.41
4293	NYSE	OHI	Thu, Aug 20, 2009	16.56	17.04	16.45	17.04
4292	NYSE	OHI	Wed, Aug 19, 2009	16.59	16.64	16.37	16.55
4291	NYSE	OHI	Tue, Aug 18, 2009	16.82	16.95	16.50	16.77
4290	NYSE	OHI	Mon, Aug 17, 2009	17.10	17.10	16.64	16.67
4289	NYSE	OHI	Fri, Aug 14, 2009	17.63	17.70	17.06	17.39
4288	NYSE	OHI	Thu, Aug 13, 2009	18.16	18.16	17.50	17.63
4287	NYSE	OHI	Wed, Aug 12, 2009	17.84	18.32	17.66	17.86
4286	NYSE	OHI	Tue, Aug 11, 2009	18.18	18.18	17.61	17.84
4285	NYSE	OHI	Mon, Aug 10, 2009	18.66	18.76	18.03	18.23
4284	NYSE	OHI	Fri, Aug 7, 2009	18.36	19.01	18.20	18.84
4283	NYSE	OHI	Thu, Aug 6, 2009	18.48	18.86	17.94	18.10
4282	NYSE	OHI	Wed, Aug 5, 2009	17.70	18.59	17.52	18.51
4281	NYSE	OHI	Tue, Aug 4, 2009	16.96	17.91	16.76	17.79
4280	NYSE	OHI	Mon, Aug 3, 2009	16.98	17.10	16.73	16.99
4279	NYSE	OHI	Fri, Jul 31, 2009	16.81	17.18	16.67	16.71
4278	NYSE	OHI	Thu, Jul 30, 2009	16.66	17.50	16.46	17.00
4277	NYSE	OHI	Wed, Jul 29, 2009	16.59	16.71	16.41	16.54
4276	NYSE	OHI	Tue, Jul 28, 2009	16.55	16.90	16.39	16.83
4275	NYSE	OHI	Mon, Jul 27, 2009	16.59	16.69	16.33	16.66
4274	NYSE	OHI	Fri, Jul 24, 2009	16.49	16.55	16.22	16.51
4273	NYSE	OHI	Thu, Jul 23, 2009	16.23	16.77	16.00	16.52
4272	NYSE	OHI	Wed, Jul 22, 2009	16.01	16.45	15.92	16.23
4271	NYSE	OHI	Tue, Jul 21, 2009	16.42	16.43	15.85	16.18
4270	NYSE	OHI	Mon, Jul 20, 2009	16.19	16.43	16.11	16.39
4269	NYSE	OHI	Fri, Jul 17, 2009	16.28	16.35	15.91	15.99
4268	NYSE	OHI	Thu, Jul 16, 2009	15.72	16.33	15.60	16.24
4267	NYSE	OHI	Wed, Jul 15, 2009	15.60	15.91	15.50	15.84
4266	NYSE	OHI	Tue, Jul 14, 2009	15.33	15.77	15.17	15.57
4265	NYSE	OHI	Mon, Jul 13, 2009	14.97	15.42	14.71	15.37
4264	NYSE	OHI	Fri, Jul 10, 2009	14.66	15.03	14.51	14.83
4263	NYSE	OHI	Thu, Jul 9, 2009	15.25	15.35	14.71	14.72
4262	NYSE	OHI	Wed, Jul 8, 2009	15.16	15.35	14.78	15.15
4261	NYSE	OHI	Tue, Jul 7, 2009	15.49	15.73	15.05	15.09
4260	NYSE	OHI	Mon, Jul 6, 2009	14.99	15.61	14.86	15.54
4259	NYSE	OHI	Thu, Jul 2, 2009	15.63	15.64	14.89	14.89
4258	NYSE	OHI	Wed, Jul 1, 2009	15.50	15.90	15.50	15.81
4257	NYSE	OHI	Tue, Jun 30, 2009	15.50	15.67	15.43	15.52
4256	NYSE	OHI	Mon, Jun 29, 2009	15.51	15.66	15.25	15.54
4255	NYSE	OHI	Fri, Jun 26, 2009	15.49	15.61	15.21	15.53
4254	NYSE	OHI	Thu, Jun 25, 2009	15.08	15.50	14.82	15.49
4253	NYSE	OHI	Wed, Jun 24, 2009	14.93	15.22	14.86	15.11
4252	NYSE	OHI	Tue, Jun 23, 2009	15.06	15.11	14.72	14.81
4251	NYSE	OHI	Mon, Jun 22, 2009	15.23	15.43	14.78	14.83
4250	NYSE	OHI	Fri, Jun 19, 2009	15.47	15.50	15.12	15.34
4249	NYSE	OHI	Thu, Jun 18, 2009	15.04	15.38	14.97	15.31
4248	NYSE	OHI	Wed, Jun 17, 2009	15.16	15.32	14.85	14.99
4247	NYSE	OHI	Tue, Jun 16, 2009	15.57	15.61	14.97	15.16
4246	NYSE	OHI	Mon, Jun 15, 2009	15.77	15.77	15.14	15.30
4245	NYSE	OHI	Fri, Jun 12, 2009	15.76	16.00	15.51	15.93
4244	NYSE	OHI	Thu, Jun 11, 2009	15.93	16.27	15.67	15.73
4243	NYSE	OHI	Wed, Jun 10, 2009	16.55	16.58	15.66	15.99
4242	NYSE	OHI	Tue, Jun 9, 2009	16.48	17.01	16.43	16.46
4241	NYSE	OHI	Mon, Jun 8, 2009	17.02	17.03	16.50	16.69
4240	NYSE	OHI	Fri, Jun 5, 2009	17.23	17.40	16.85	17.04
4239	NYSE	OHI	Thu, Jun 4, 2009	16.64	17.25	16.51	17.20
4238	NYSE	OHI	Wed, Jun 3, 2009	16.33	16.58	16.29	16.55
4237	NYSE	OHI	Tue, Jun 2, 2009	16.41	16.76	16.29	16.48
4236	NYSE	OHI	Mon, Jun 1, 2009	16.15	17.05	16.10	16.51
4235	NYSE	OHI	Fri, May 29, 2009	15.48	16.00	15.24	15.97
4234	NYSE	OHI	Thu, May 28, 2009	15.32	15.49	14.79	15.42
4233	NYSE	OHI	Wed, May 27, 2009	15.56	15.71	14.91	14.98
4232	NYSE	OHI	Tue, May 26, 2009	14.60	15.74	14.50	15.67
4231	NYSE	OHI	Fri, May 22, 2009	14.98	15.08	14.65	14.68
4230	NYSE	OHI	Thu, May 21, 2009	14.28	14.95	14.28	14.91
4229	NYSE	OHI	Wed, May 20, 2009	15.20	15.24	14.55	14.63
4228	NYSE	OHI	Tue, May 19, 2009	14.73	15.23	14.59	14.82
4227	NYSE	OHI	Mon, May 18, 2009	14.46	15.22	14.27	15.12
4226	NYSE	OHI	Fri, May 15, 2009	14.80	14.80	13.87	14.14
4225	NYSE	OHI	Thu, May 14, 2009	14.65	15.01	14.28	14.86
4224	NYSE	OHI	Wed, May 13, 2009	15.10	15.10	14.41	14.52
4223	NYSE	OHI	Tue, May 12, 2009	15.63	15.76	14.90	15.38
4222	NYSE	OHI	Mon, May 11, 2009	15.77	15.93	15.35	15.39
4221	NYSE	OHI	Fri, May 8, 2009	15.23	16.20	15.06	16.18
4220	NYSE	OHI	Thu, May 7, 2009	16.78	16.78	15.27	15.49
4219	NYSE	OHI	Wed, May 6, 2009	16.18	16.73	15.78	16.69
4218	NYSE	OHI	Tue, May 5, 2009	16.33	16.37	15.76	15.98
4217	NYSE	OHI	Mon, May 4, 2009	15.67	16.67	15.33	16.59
4216	NYSE	OHI	Fri, May 1, 2009	15.59	15.80	15.08	15.24
4215	NYSE	OHI	Thu, Apr 30, 2009	16.12	16.31	15.56	15.72
4214	NYSE	OHI	Wed, Apr 29, 2009	15.50	16.21	15.31	16.08
4213	NYSE	OHI	Tue, Apr 28, 2009	15.28	16.06	15.07	15.40
4212	NYSE	OHI	Mon, Apr 27, 2009	15.74	16.13	15.23	15.64
4211	NYSE	OHI	Fri, Apr 24, 2009	15.44	16.49	15.33	16.13
4210	NYSE	OHI	Thu, Apr 23, 2009	15.27	15.85	14.77	15.51
4209	NYSE	OHI	Wed, Apr 22, 2009	15.19	15.97	14.83	15.23
4208	NYSE	OHI	Tue, Apr 21, 2009	13.79	15.50	13.56	15.39
4207	NYSE	OHI	Mon, Apr 20, 2009	14.59	14.59	13.82	13.93
4206	NYSE	OHI	Fri, Apr 17, 2009	14.92	15.25	14.18	14.83
4205	NYSE	OHI	Thu, Apr 16, 2009	14.62	15.41	14.05	14.90
4204	NYSE	OHI	Wed, Apr 15, 2009	13.87	14.74	13.69	14.61
4203	NYSE	OHI	Tue, Apr 14, 2009	15.00	15.00	13.82	13.89
4202	NYSE	OHI	Mon, Apr 13, 2009	15.43	15.58	14.85	15.18
4201	NYSE	OHI	Thu, Apr 9, 2009	14.33	15.65	14.30	15.58
4200	NYSE	OHI	Wed, Apr 8, 2009	14.09	14.42	13.66	14.12
4199	NYSE	OHI	Tue, Apr 7, 2009	15.04	15.04	13.91	13.94
4198	NYSE	OHI	Mon, Apr 6, 2009	15.36	15.60	14.77	15.33
4197	NYSE	OHI	Fri, Apr 3, 2009	14.67	15.68	14.27	15.58
4196	NYSE	OHI	Thu, Apr 2, 2009	14.47	15.03	14.02	14.92
4195	NYSE	OHI	Wed, Apr 1, 2009	13.74	14.38	13.71	14.10
4194	NYSE	OHI	Tue, Mar 31, 2009	13.28	14.46	13.10	14.08
4193	NYSE	OHI	Mon, Mar 30, 2009	13.04	13.33	12.76	13.09
4192	NYSE	OHI	Fri, Mar 27, 2009	13.70	13.93	13.33	13.36
4191	NYSE	OHI	Thu, Mar 26, 2009	13.92	14.24	13.41	14.09
4190	NYSE	OHI	Wed, Mar 25, 2009	13.91	14.23	12.92	13.94
4189	NYSE	OHI	Tue, Mar 24, 2009	14.62	14.92	13.59	13.79
4188	NYSE	OHI	Mon, Mar 23, 2009	13.32	14.88	13.21	14.86
4187	NYSE	OHI	Fri, Mar 20, 2009	13.61	13.73	12.86	12.87
4186	NYSE	OHI	Thu, Mar 19, 2009	14.41	14.87	13.50	13.56
4185	NYSE	OHI	Wed, Mar 18, 2009	13.67	14.43	13.10	14.40
4184	NYSE	OHI	Tue, Mar 17, 2009	12.80	13.67	12.57	13.65
4183	NYSE	OHI	Mon, Mar 16, 2009	14.30	14.30	12.84	12.85
4182	NYSE	OHI	Fri, Mar 13, 2009	14.24	14.34	13.36	13.93
4181	NYSE	OHI	Thu, Mar 12, 2009	13.30	14.42	12.90	14.24
4180	NYSE	OHI	Wed, Mar 11, 2009	13.52	13.66	12.93	13.15
4179	NYSE	OHI	Tue, Mar 10, 2009	12.30	13.53	12.11	13.50
4178	NYSE	OHI	Mon, Mar 9, 2009	11.70	12.20	11.57	12.09
4177	NYSE	OHI	Fri, Mar 6, 2009	11.99	12.05	11.15	11.89
4176	NYSE	OHI	Thu, Mar 5, 2009	12.12	12.45	11.70	11.83
4175	NYSE	OHI	Wed, Mar 4, 2009	12.21	12.76	11.76	12.49
4174	NYSE	OHI	Tue, Mar 3, 2009	12.46	12.79	11.51	12.03
4173	NYSE	OHI	Mon, Mar 2, 2009	13.08	13.10	12.00	12.09
4172	NYSE	OHI	Fri, Feb 27, 2009	12.95	13.86	12.95	13.13
4171	NYSE	OHI	Thu, Feb 26, 2009	14.21	14.37	13.11	13.28
4170	NYSE	OHI	Wed, Feb 25, 2009	14.08	14.68	13.48	14.04
4169	NYSE	OHI	Tue, Feb 24, 2009	13.52	14.18	13.14	14.15
4168	NYSE	OHI	Mon, Feb 23, 2009	14.67	14.67	13.22	13.28
4167	NYSE	OHI	Fri, Feb 20, 2009	13.00	14.46	13.00	14.39
4166	NYSE	OHI	Thu, Feb 19, 2009	13.67	13.89	13.18	13.34
4165	NYSE	OHI	Wed, Feb 18, 2009	13.49	13.90	13.03	13.68
4164	NYSE	OHI	Tue, Feb 17, 2009	13.87	14.00	13.27	13.35
4163	NYSE	OHI	Fri, Feb 13, 2009	14.71	14.93	14.08	14.19
4162	NYSE	OHI	Thu, Feb 12, 2009	14.50	14.91	13.73	14.75
4161	NYSE	OHI	Wed, Feb 11, 2009	14.86	15.00	14.22	14.92
4160	NYSE	OHI	Tue, Feb 10, 2009	16.16	16.25	14.67	14.74
4159	NYSE	OHI	Mon, Feb 9, 2009	16.21	16.42	15.76	16.41
4158	NYSE	OHI	Fri, Feb 6, 2009	15.13	16.23	14.84	16.19
4157	NYSE	OHI	Thu, Feb 5, 2009	15.17	15.64	14.75	15.13
4156	NYSE	OHI	Wed, Feb 4, 2009	15.69	16.10	15.24	15.27
4155	NYSE	OHI	Tue, Feb 3, 2009	15.73	16.08	15.25	15.79
4154	NYSE	OHI	Mon, Feb 2, 2009	14.43	15.81	14.28	15.74
4153	NYSE	OHI	Fri, Jan 30, 2009	15.21	15.64	14.45	14.63
4152	NYSE	OHI	Thu, Jan 29, 2009	15.82	16.14	15.14	15.29
4151	NYSE	OHI	Wed, Jan 28, 2009	15.53	16.15	14.85	16.05
4150	NYSE	OHI	Tue, Jan 27, 2009	14.87	15.42	14.82	15.22
4149	NYSE	OHI	Mon, Jan 26, 2009	14.65	15.26	14.41	14.85
4148	NYSE	OHI	Fri, Jan 23, 2009	13.84	14.70	13.49	14.70
4147	NYSE	OHI	Thu, Jan 22, 2009	14.57	14.89	13.88	14.16
4146	NYSE	OHI	Wed, Jan 21, 2009	13.81	14.89	13.05	14.76
4145	NYSE	OHI	Tue, Jan 20, 2009	14.46	14.73	13.40	13.55
4144	NYSE	OHI	Fri, Jan 16, 2009	13.97	15.22	13.64	14.75
4143	NYSE	OHI	Thu, Jan 15, 2009	13.31	14.17	12.69	13.88
4142	NYSE	OHI	Wed, Jan 14, 2009	13.82	13.82	13.16	13.30
4141	NYSE	OHI	Tue, Jan 13, 2009	13.01	13.86	12.84	13.80
4140	NYSE	OHI	Mon, Jan 12, 2009	13.29	13.41	12.80	13.00
4139	NYSE	OHI	Fri, Jan 9, 2009	13.99	13.99	13.22	13.27
4138	NYSE	OHI	Thu, Jan 8, 2009	14.40	14.51	13.64	14.01
4137	NYSE	OHI	Wed, Jan 7, 2009	14.87	14.87	14.07	14.34
4136	NYSE	OHI	Tue, Jan 6, 2009	14.78	15.49	14.76	15.02
4135	NYSE	OHI	Mon, Jan 5, 2009	14.90	15.70	14.61	14.74
4134	NYSE	OHI	Fri, Jan 2, 2009	15.70	15.91	14.80	14.92
4133	NYSE	OHI	Wed, Dec 31, 2008	14.63	16.70	14.63	15.97
4132	NYSE	OHI	Tue, Dec 30, 2008	14.75	14.93	14.51	14.57
4131	NYSE	OHI	Mon, Dec 29, 2008	14.47	14.78	14.31	14.60
4130	NYSE	OHI	Fri, Dec 26, 2008	15.24	15.24	14.24	14.48
4129	NYSE	OHI	Wed, Dec 24, 2008	14.41	15.67	14.14	14.78
4128	NYSE	OHI	Tue, Dec 23, 2008	13.31	13.84	13.12	13.60
4127	NYSE	OHI	Mon, Dec 22, 2008	13.98	14.62	12.82	12.91
4126	NYSE	OHI	Fri, Dec 19, 2008	14.40	15.08	13.74	13.98
4125	NYSE	OHI	Thu, Dec 18, 2008	15.11	15.33	13.97	14.14
4124	NYSE	OHI	Wed, Dec 17, 2008	14.53	15.73	14.12	15.11
4123	NYSE	OHI	Tue, Dec 16, 2008	13.75	14.89	13.75	14.78
4122	NYSE	OHI	Mon, Dec 15, 2008	13.92	14.03	13.01	13.48
4121	NYSE	OHI	Fri, Dec 12, 2008	12.87	14.01	12.73	13.89
4120	NYSE	OHI	Thu, Dec 11, 2008	14.69	14.74	12.79	13.07
4119	NYSE	OHI	Wed, Dec 10, 2008	13.79	14.93	13.79	14.90
4118	NYSE	OHI	Tue, Dec 9, 2008	14.20	14.93	13.54	13.84
4117	NYSE	OHI	Mon, Dec 8, 2008	14.00	14.70	13.62	14.61
4116	NYSE	OHI	Fri, Dec 5, 2008	12.62	13.52	12.29	13.49
4115	NYSE	OHI	Thu, Dec 4, 2008	13.06	13.60	12.53	12.85
4114	NYSE	OHI	Wed, Dec 3, 2008	12.41	13.27	11.84	13.21
4113	NYSE	OHI	Tue, Dec 2, 2008	11.88	12.72	11.55	12.60
4112	NYSE	OHI	Mon, Dec 1, 2008	12.86	12.86	11.13	11.55
4111	NYSE	OHI	Fri, Nov 28, 2008	13.19	13.25	12.73	13.24
4110	NYSE	OHI	Wed, Nov 26, 2008	12.09	13.27	11.88	13.17
4109	NYSE	OHI	Tue, Nov 25, 2008	11.95	12.42	11.32	12.42
4108	NYSE	OHI	Mon, Nov 24, 2008	11.18	11.97	10.42	11.73
4107	NYSE	OHI	Fri, Nov 21, 2008	11.23	11.59	9.30	10.72
4106	NYSE	OHI	Thu, Nov 20, 2008	11.54	12.47	10.87	11.01
4105	NYSE	OHI	Wed, Nov 19, 2008	12.82	12.87	11.53	11.74
4104	NYSE	OHI	Tue, Nov 18, 2008	12.86	13.12	12.00	12.88
4103	NYSE	OHI	Mon, Nov 17, 2008	13.07	13.61	12.76	12.81
4102	NYSE	OHI	Fri, Nov 14, 2008	14.18	14.50	13.13	13.20
4101	NYSE	OHI	Thu, Nov 13, 2008	13.44	14.79	12.91	14.41
4100	NYSE	OHI	Wed, Nov 12, 2008	13.76	14.27	13.25	13.27
4099	NYSE	OHI	Tue, Nov 11, 2008	13.71	14.85	13.37	14.04
4098	NYSE	OHI	Mon, Nov 10, 2008	14.88	15.23	13.94	13.97
4097	NYSE	OHI	Fri, Nov 7, 2008	14.11	14.73	13.66	14.66
4096	NYSE	OHI	Thu, Nov 6, 2008	14.14	14.30	13.65	13.97
4095	NYSE	OHI	Wed, Nov 5, 2008	15.19	15.43	14.00	14.12
4094	NYSE	OHI	Tue, Nov 4, 2008	15.15	15.40	14.82	15.25
4093	NYSE	OHI	Mon, Nov 3, 2008	15.01	15.35	14.75	14.98
4092	NYSE	OHI	Fri, Oct 31, 2008	14.00	15.12	13.73	15.07
4091	NYSE	OHI	Thu, Oct 30, 2008	13.99	14.13	13.37	14.12
4090	NYSE	OHI	Wed, Oct 29, 2008	13.79	14.20	13.25	13.51
4089	NYSE	OHI	Tue, Oct 28, 2008	12.47	13.73	11.53	13.69
4088	NYSE	OHI	Mon, Oct 27, 2008	13.13	13.79	11.97	12.13
4087	NYSE	OHI	Fri, Oct 24, 2008	14.00	14.36	13.23	13.35
4086	NYSE	OHI	Thu, Oct 23, 2008	15.03	15.35	13.53	14.87
4085	NYSE	OHI	Wed, Oct 22, 2008	15.29	15.78	14.75	15.18
4084	NYSE	OHI	Tue, Oct 21, 2008	15.87	16.20	15.70	15.74
4083	NYSE	OHI	Mon, Oct 20, 2008	15.68	16.10	15.00	16.09
4082	NYSE	OHI	Fri, Oct 17, 2008	15.00	16.50	14.62	15.44
4081	NYSE	OHI	Thu, Oct 16, 2008	14.67	15.50	13.50	15.45
4080	NYSE	OHI	Wed, Oct 15, 2008	16.17	16.20	14.23	14.46
4079	NYSE	OHI	Tue, Oct 14, 2008	18.27	18.39	15.66	16.76
4078	NYSE	OHI	Mon, Oct 13, 2008	17.87	17.93	16.50	17.93
4077	NYSE	OHI	Fri, Oct 10, 2008	14.77	19.75	13.60	17.00
4076	NYSE	OHI	Thu, Oct 9, 2008	16.54	16.93	15.33	15.57
4075	NYSE	OHI	Wed, Oct 8, 2008	16.20	17.25	16.00	16.42
4074	NYSE	OHI	Tue, Oct 7, 2008	17.39	17.63	16.47	16.48
4073	NYSE	OHI	Mon, Oct 6, 2008	17.37	19.35	16.76	17.37
4072	NYSE	OHI	Fri, Oct 3, 2008	18.67	19.00	17.75	17.75
4071	NYSE	OHI	Thu, Oct 2, 2008	18.96	19.04	18.20	18.22
4070	NYSE	OHI	Wed, Oct 1, 2008	19.41	19.50	18.78	19.11
4069	NYSE	OHI	Tue, Sep 30, 2008	19.66	19.66	18.58	19.66
4068	NYSE	OHI	Mon, Sep 29, 2008	19.15	19.15	18.25	18.52
4067	NYSE	OHI	Fri, Sep 26, 2008	18.05	19.23	18.03	19.23
4066	NYSE	OHI	Thu, Sep 25, 2008	18.20	18.67	18.08	18.50
4065	NYSE	OHI	Wed, Sep 24, 2008	17.97	18.51	17.85	18.10
4064	NYSE	OHI	Tue, Sep 23, 2008	17.94	18.51	17.71	18.20
4063	NYSE	OHI	Mon, Sep 22, 2008	18.74	18.79	17.96	18.07
4062	NYSE	OHI	Fri, Sep 19, 2008	18.41	19.11	18.17	18.95
4061	NYSE	OHI	Thu, Sep 18, 2008	17.76	18.25	17.52	18.02
4060	NYSE	OHI	Wed, Sep 17, 2008	17.40	17.77	16.67	17.52
4059	NYSE	OHI	Tue, Sep 16, 2008	16.43	17.76	16.43	17.76
4058	NYSE	OHI	Mon, Sep 15, 2008	17.03	17.90	17.03	17.23
4057	NYSE	OHI	Fri, Sep 12, 2008	17.62	18.03	17.62	17.85
4056	NYSE	OHI	Thu, Sep 11, 2008	17.47	18.07	17.22	17.91
4055	NYSE	OHI	Wed, Sep 10, 2008	17.78	18.07	17.37	17.90
4054	NYSE	OHI	Tue, Sep 9, 2008	17.74	18.35	17.61	17.61
4053	NYSE	OHI	Mon, Sep 8, 2008	17.91	18.54	17.80	18.07
4052	NYSE	OHI	Fri, Sep 5, 2008	17.49	17.80	17.38	17.67
4051	NYSE	OHI	Thu, Sep 4, 2008	17.67	17.89	17.49	17.65
4050	NYSE	OHI	Wed, Sep 3, 2008	17.74	18.16	17.64	17.99
4049	NYSE	OHI	Tue, Sep 2, 2008	18.01	18.41	17.49	17.83
4048	NYSE	OHI	Fri, Aug 29, 2008	17.73	17.97	17.62	17.84
4047	NYSE	OHI	Thu, Aug 28, 2008	17.63	17.95	17.44	17.92
4046	NYSE	OHI	Wed, Aug 27, 2008	17.47	17.71	17.37	17.55
4045	NYSE	OHI	Tue, Aug 26, 2008	17.34	17.59	17.31	17.56
4044	NYSE	OHI	Mon, Aug 25, 2008	17.50	17.58	17.31	17.34
4043	NYSE	OHI	Fri, Aug 22, 2008	17.27	17.77	17.16	17.66
4042	NYSE	OHI	Thu, Aug 21, 2008	17.03	17.29	16.94	17.00
4041	NYSE	OHI	Wed, Aug 20, 2008	17.57	17.62	16.95	17.34
4040	NYSE	OHI	Tue, Aug 19, 2008	17.85	17.99	17.30	17.44
4039	NYSE	OHI	Mon, Aug 18, 2008	18.27	18.45	17.82	18.07
4038	NYSE	OHI	Fri, Aug 15, 2008	18.65	18.83	17.97	18.26
4037	NYSE	OHI	Thu, Aug 14, 2008	18.46	18.76	18.35	18.49
4036	NYSE	OHI	Wed, Aug 13, 2008	18.43	18.65	18.10	18.64
4035	NYSE	OHI	Tue, Aug 12, 2008	18.75	18.83	18.35	18.65
4034	NYSE	OHI	Mon, Aug 11, 2008	18.10	19.13	18.02	18.86
4033	NYSE	OHI	Fri, Aug 8, 2008	17.13	18.27	17.11	18.05
4032	NYSE	OHI	Thu, Aug 7, 2008	17.55	17.78	16.93	17.22
4031	NYSE	OHI	Wed, Aug 6, 2008	17.94	18.04	17.67	17.84
4030	NYSE	OHI	Tue, Aug 5, 2008	17.44	18.40	17.41	18.16
4029	NYSE	OHI	Mon, Aug 4, 2008	17.44	17.58	16.86	17.28
4028	NYSE	OHI	Fri, Aug 1, 2008	17.40	17.49	16.94	17.41
4027	NYSE	OHI	Thu, Jul 31, 2008	17.11	17.33	16.83	17.27
4026	NYSE	OHI	Wed, Jul 30, 2008	17.49	17.54	16.77	17.28
4025	NYSE	OHI	Tue, Jul 29, 2008	17.34	17.45	16.87	17.25
4024	NYSE	OHI	Mon, Jul 28, 2008	17.79	18.07	17.35	17.52
4023	NYSE	OHI	Fri, Jul 25, 2008	17.62	17.99	17.55	17.81
4022	NYSE	OHI	Thu, Jul 24, 2008	18.63	18.63	17.61	17.62
4021	NYSE	OHI	Wed, Jul 23, 2008	18.27	18.77	18.09	18.51
4020	NYSE	OHI	Tue, Jul 22, 2008	17.86	18.29	17.66	18.27
4019	NYSE	OHI	Mon, Jul 21, 2008	17.58	17.97	17.42	17.89
4018	NYSE	OHI	Fri, Jul 18, 2008	17.72	17.74	17.38	17.60
4017	NYSE	OHI	Thu, Jul 17, 2008	17.30	17.77	17.17	17.65
4016	NYSE	OHI	Wed, Jul 16, 2008	16.15	17.25	15.96	17.23
4015	NYSE	OHI	Tue, Jul 15, 2008	15.94	16.73	15.79	16.15
4014	NYSE	OHI	Mon, Jul 14, 2008	16.73	16.88	16.00	16.14
4013	NYSE	OHI	Fri, Jul 11, 2008	16.20	16.99	16.10	16.62
4012	NYSE	OHI	Thu, Jul 10, 2008	15.83	16.54	15.69	16.38
4011	NYSE	OHI	Wed, Jul 9, 2008	16.86	16.86	15.79	15.82
4010	NYSE	OHI	Tue, Jul 8, 2008	15.90	16.93	15.76	16.93
4009	NYSE	OHI	Mon, Jul 7, 2008	16.27	16.35	15.63	15.90
4008	NYSE	OHI	Thu, Jul 3, 2008	16.26	16.64	16.20	16.21
4007	NYSE	OHI	Wed, Jul 2, 2008	16.65	16.76	16.18	16.24
4006	NYSE	OHI	Tue, Jul 1, 2008	16.57	16.80	16.00	16.67
4005	NYSE	OHI	Mon, Jun 30, 2008	16.87	16.88	16.60	16.65
4004	NYSE	OHI	Fri, Jun 27, 2008	17.31	17.40	16.70	16.82
4003	NYSE	OHI	Thu, Jun 26, 2008	17.53	17.75	17.26	17.28
4002	NYSE	OHI	Wed, Jun 25, 2008	17.37	17.96	17.37	17.78
4001	NYSE	OHI	Tue, Jun 24, 2008	17.37	17.62	16.97	17.29
4000	NYSE	OHI	Mon, Jun 23, 2008	18.01	18.05	17.42	17.42
3999	NYSE	OHI	Fri, Jun 20, 2008	17.54	18.14	17.28	17.93
3998	NYSE	OHI	Thu, Jun 19, 2008	17.87	18.16	17.74	18.16
3997	NYSE	OHI	Wed, Jun 18, 2008	17.77	17.95	17.60	17.88
3996	NYSE	OHI	Tue, Jun 17, 2008	18.25	18.25	17.82	17.85
3995	NYSE	OHI	Mon, Jun 16, 2008	18.22	18.36	18.03	18.25
3994	NYSE	OHI	Fri, Jun 13, 2008	18.11	18.24	17.87	18.18
3993	NYSE	OHI	Thu, Jun 12, 2008	18.18	18.36	17.94	18.05
3992	NYSE	OHI	Wed, Jun 11, 2008	18.34	18.45	18.00	18.00
3991	NYSE	OHI	Tue, Jun 10, 2008	18.00	18.67	17.94	18.45
3990	NYSE	OHI	Mon, Jun 9, 2008	18.60	18.76	18.09	18.12
3989	NYSE	OHI	Fri, Jun 6, 2008	18.82	18.96	18.48	18.55
3988	NYSE	OHI	Thu, Jun 5, 2008	18.85	19.23	18.85	19.00
3987	NYSE	OHI	Wed, Jun 4, 2008	18.33	18.98	18.33	18.92
3986	NYSE	OHI	Tue, Jun 3, 2008	18.05	18.39	17.97	18.38
3985	NYSE	OHI	Mon, Jun 2, 2008	17.84	17.98	17.63	17.95
3984	NYSE	OHI	Fri, May 30, 2008	17.80	17.92	17.62	17.82
3983	NYSE	OHI	Thu, May 29, 2008	17.76	18.03	17.75	17.85
3982	NYSE	OHI	Wed, May 28, 2008	18.02	18.04	17.71	17.82
3981	NYSE	OHI	Tue, May 27, 2008	17.95	18.17	17.82	18.01
3980	NYSE	OHI	Fri, May 23, 2008	17.96	18.06	17.80	18.00
3979	NYSE	OHI	Thu, May 22, 2008	17.93	18.11	17.85	17.97
3978	NYSE	OHI	Wed, May 21, 2008	18.05	18.19	17.81	17.93
3977	NYSE	OHI	Tue, May 20, 2008	17.83	18.15	17.76	17.91
3976	NYSE	OHI	Mon, May 19, 2008	18.28	18.28	17.70	18.06
3975	NYSE	OHI	Fri, May 16, 2008	18.20	18.25	17.77	18.15
3974	NYSE	OHI	Thu, May 15, 2008	17.99	18.15	17.82	18.09
3973	NYSE	OHI	Wed, May 14, 2008	18.30	18.50	18.12	18.14
3972	NYSE	OHI	Tue, May 13, 2008	18.18	18.33	18.01	18.33
3971	NYSE	OHI	Mon, May 12, 2008	17.90	18.27	17.78	18.19
3970	NYSE	OHI	Fri, May 9, 2008	17.59	17.97	17.51	17.82
3969	NYSE	OHI	Thu, May 8, 2008	17.62	17.93	17.49	17.83
3968	NYSE	OHI	Wed, May 7, 2008	17.99	17.99	17.46	17.58
3967	NYSE	OHI	Tue, May 6, 2008	17.93	18.10	17.80	17.99
3966	NYSE	OHI	Mon, May 5, 2008	17.83	18.04	17.43	17.93
3965	NYSE	OHI	Fri, May 2, 2008	18.14	18.17	17.71	17.75
3964	NYSE	OHI	Thu, May 1, 2008	17.34	18.18	17.20	18.00
3963	NYSE	OHI	Wed, Apr 30, 2008	17.68	18.14	17.44	17.50
3962	NYSE	OHI	Tue, Apr 29, 2008	18.00	18.00	17.45	17.59
3961	NYSE	OHI	Mon, Apr 28, 2008	18.15	18.15	17.68	18.00
3960	NYSE	OHI	Fri, Apr 25, 2008	17.83	18.29	17.78	18.25
3959	NYSE	OHI	Thu, Apr 24, 2008	17.88	17.88	17.40	17.63
3958	NYSE	OHI	Wed, Apr 23, 2008	17.40	18.45	17.33	17.80
3957	NYSE	OHI	Tue, Apr 22, 2008	17.00	17.19	16.90	17.19
3956	NYSE	OHI	Mon, Apr 21, 2008	17.02	17.25	17.02	17.17
3955	NYSE	OHI	Fri, Apr 18, 2008	17.37	17.79	17.11	17.21
3954	NYSE	OHI	Thu, Apr 17, 2008	17.04	17.29	16.96	17.15
3953	NYSE	OHI	Wed, Apr 16, 2008	16.27	17.10	16.26	17.09
3952	NYSE	OHI	Tue, Apr 15, 2008	16.02	16.19	16.02	16.14
3951	NYSE	OHI	Mon, Apr 14, 2008	16.20	16.36	15.97	15.97
3950	NYSE	OHI	Fri, Apr 11, 2008	16.29	16.45	16.21	16.31
3949	NYSE	OHI	Thu, Apr 10, 2008	16.29	16.45	16.06	16.42
3948	NYSE	OHI	Wed, Apr 9, 2008	16.49	16.49	16.21	16.25
3947	NYSE	OHI	Tue, Apr 8, 2008	16.31	16.56	16.23	16.43
3946	NYSE	OHI	Mon, Apr 7, 2008	16.55	16.60	16.29	16.47
3945	NYSE	OHI	Fri, Apr 4, 2008	16.80	16.89	16.37	16.44
3944	NYSE	OHI	Thu, Apr 3, 2008	16.50	16.76	16.10	16.62
3943	NYSE	OHI	Wed, Apr 2, 2008	17.31	17.31	16.16	16.72
3942	NYSE	OHI	Tue, Apr 1, 2008	17.68	17.81	17.27	17.67
3941	NYSE	OHI	Mon, Mar 31, 2008	17.56	18.01	17.35	17.36
3940	NYSE	OHI	Fri, Mar 28, 2008	17.70	18.00	17.53	17.60
3939	NYSE	OHI	Thu, Mar 27, 2008	17.88	18.24	17.65	17.67
3938	NYSE	OHI	Wed, Mar 26, 2008	17.68	18.09	17.43	17.78
3937	NYSE	OHI	Tue, Mar 25, 2008	18.74	19.20	17.36	17.80
3936	NYSE	OHI	Mon, Mar 24, 2008	18.22	18.94	18.17	18.59
3935	NYSE	OHI	Thu, Mar 20, 2008	17.41	18.30	17.41	18.10
3934	NYSE	OHI	Wed, Mar 19, 2008	17.46	17.87	17.36	17.41
3933	NYSE	OHI	Tue, Mar 18, 2008	16.95	17.45	16.81	17.37
3932	NYSE	OHI	Mon, Mar 17, 2008	16.05	16.81	15.96	16.53
3931	NYSE	OHI	Fri, Mar 14, 2008	16.99	17.19	16.26	16.54
3930	NYSE	OHI	Thu, Mar 13, 2008	16.40	17.30	16.09	17.09
3929	NYSE	OHI	Wed, Mar 12, 2008	16.96	17.19	16.51	16.56
3928	NYSE	OHI	Tue, Mar 11, 2008	16.09	17.00	16.05	17.00
3927	NYSE	OHI	Mon, Mar 10, 2008	15.83	15.97	15.60	15.62
3926	NYSE	OHI	Fri, Mar 7, 2008	15.55	16.04	15.49	15.79
3925	NYSE	OHI	Thu, Mar 6, 2008	16.40	16.49	15.63	15.63
3924	NYSE	OHI	Wed, Mar 5, 2008	16.50	16.69	16.32	16.43
3923	NYSE	OHI	Tue, Mar 4, 2008	16.89	16.95	16.39	16.43
3922	NYSE	OHI	Mon, Mar 3, 2008	16.93	17.18	16.61	17.10
3921	NYSE	OHI	Fri, Feb 29, 2008	16.76	17.09	16.69	16.96
3920	NYSE	OHI	Thu, Feb 28, 2008	16.95	17.14	16.83	17.02
3919	NYSE	OHI	Wed, Feb 27, 2008	16.93	17.24	16.87	17.06
3918	NYSE	OHI	Tue, Feb 26, 2008	16.67	17.30	16.67	17.11
3917	NYSE	OHI	Mon, Feb 25, 2008	16.50	16.97	16.33	16.97
3916	NYSE	OHI	Fri, Feb 22, 2008	16.27	16.60	16.08	16.53
3915	NYSE	OHI	Thu, Feb 21, 2008	16.81	16.94	16.10	16.21
3914	NYSE	OHI	Wed, Feb 20, 2008	16.25	16.73	16.13	16.72
3913	NYSE	OHI	Tue, Feb 19, 2008	16.45	16.66	16.20	16.35
3912	NYSE	OHI	Fri, Feb 15, 2008	16.21	16.31	15.97	16.26
3911	NYSE	OHI	Thu, Feb 14, 2008	17.05	17.05	16.34	16.36
3910	NYSE	OHI	Wed, Feb 13, 2008	16.66	17.02	16.62	17.02
3909	NYSE	OHI	Tue, Feb 12, 2008	16.55	16.76	16.25	16.52
3908	NYSE	OHI	Mon, Feb 11, 2008	16.61	16.61	16.16	16.27
3907	NYSE	OHI	Fri, Feb 8, 2008	16.82	17.15	16.52	16.65
3906	NYSE	OHI	Thu, Feb 7, 2008	16.00	16.87	16.00	16.84
3905	NYSE	OHI	Wed, Feb 6, 2008	16.16	16.38	15.84	16.04
3904	NYSE	OHI	Tue, Feb 5, 2008	16.09	16.23	15.81	16.00
3903	NYSE	OHI	Mon, Feb 4, 2008	16.20	16.40	15.95	16.40
3902	NYSE	OHI	Fri, Feb 1, 2008	16.60	16.83	15.81	16.28
3901	NYSE	OHI	Thu, Jan 31, 2008	15.90	16.76	15.70	16.61
3900	NYSE	OHI	Wed, Jan 30, 2008	16.52	17.15	16.22	16.23
3899	NYSE	OHI	Tue, Jan 29, 2008	17.41	17.41	16.63	16.68
3898	NYSE	OHI	Mon, Jan 28, 2008	16.77	17.49	16.63	17.38
3897	NYSE	OHI	Fri, Jan 25, 2008	17.34	17.44	16.55	16.83
3896	NYSE	OHI	Thu, Jan 24, 2008	17.52	17.69	16.60	17.07
3895	NYSE	OHI	Wed, Jan 23, 2008	15.80	17.45	15.76	17.41
3894	NYSE	OHI	Tue, Jan 22, 2008	15.11	16.70	14.89	16.20
3893	NYSE	OHI	Fri, Jan 18, 2008	15.66	16.15	15.38	15.71
3892	NYSE	OHI	Thu, Jan 17, 2008	15.99	16.23	15.42	15.72
3891	NYSE	OHI	Wed, Jan 16, 2008	15.46	16.45	15.43	16.00
3890	NYSE	OHI	Tue, Jan 15, 2008	15.50	15.63	15.16	15.47
3889	NYSE	OHI	Mon, Jan 14, 2008	16.00	16.00	15.47	15.74
3888	NYSE	OHI	Fri, Jan 11, 2008	16.25	16.39	15.73	15.80
3887	NYSE	OHI	Thu, Jan 10, 2008	15.80	16.55	15.76	16.35
3886	NYSE	OHI	Wed, Jan 9, 2008	15.29	16.10	15.08	16.09
3885	NYSE	OHI	Tue, Jan 8, 2008	15.70	16.10	15.40	15.47
3884	NYSE	OHI	Mon, Jan 7, 2008	15.17	15.77	14.97	15.61
3883	NYSE	OHI	Fri, Jan 4, 2008	15.42	15.42	14.72	15.04
3882	NYSE	OHI	Thu, Jan 3, 2008	15.98	16.17	15.41	15.43
3881	NYSE	OHI	Wed, Jan 2, 2008	16.03	16.14	15.61	15.92
3880	NYSE	OHI	Mon, Dec 31, 2007	15.86	16.10	15.66	16.05
3879	NYSE	OHI	Fri, Dec 28, 2007	16.02	16.42	15.82	15.91
3878	NYSE	OHI	Thu, Dec 27, 2007	16.50	16.63	16.00	16.15
3877	NYSE	OHI	Wed, Dec 26, 2007	16.69	16.90	16.48	16.68
3876	NYSE	OHI	Mon, Dec 24, 2007	16.43	16.85	16.27	16.83
3875	NYSE	OHI	Fri, Dec 21, 2007	16.15	16.90	16.10	16.22
3874	NYSE	OHI	Thu, Dec 20, 2007	15.95	16.05	15.54	15.81
3873	NYSE	OHI	Wed, Dec 19, 2007	15.77	15.88	15.53	15.82
3872	NYSE	OHI	Tue, Dec 18, 2007	15.61	15.90	15.39	15.83
3871	NYSE	OHI	Mon, Dec 17, 2007	15.70	15.80	15.40	15.40
3870	NYSE	OHI	Fri, Dec 14, 2007	15.82	16.47	15.82	15.93
3869	NYSE	OHI	Thu, Dec 13, 2007	16.16	16.20	15.80	16.10
3868	NYSE	OHI	Wed, Dec 12, 2007	16.50	16.62	15.90	16.15
3867	NYSE	OHI	Tue, Dec 11, 2007	16.89	16.96	16.00	16.08
3866	NYSE	OHI	Mon, Dec 10, 2007	16.67	16.94	16.51	16.81
3865	NYSE	OHI	Fri, Dec 7, 2007	16.49	16.67	16.23	16.60
3864	NYSE	OHI	Thu, Dec 6, 2007	15.76	16.45	15.75	16.45
3863	NYSE	OHI	Wed, Dec 5, 2007	15.76	15.89	15.46	15.82
3862	NYSE	OHI	Tue, Dec 4, 2007	15.80	15.80	15.30	15.45
3861	NYSE	OHI	Mon, Dec 3, 2007	16.08	16.15	15.75	15.93
3860	NYSE	OHI	Fri, Nov 30, 2007	16.45	16.50	15.82	16.17
3859	NYSE	OHI	Thu, Nov 29, 2007	16.47	16.60	16.05	16.10
3858	NYSE	OHI	Wed, Nov 28, 2007	15.92	16.55	15.92	16.48
3857	NYSE	OHI	Tue, Nov 27, 2007	15.09	15.69	15.03	15.68
3856	NYSE	OHI	Mon, Nov 26, 2007	16.18	16.21	14.97	15.10
3855	NYSE	OHI	Fri, Nov 23, 2007	15.81	16.48	15.65	16.22
3854	NYSE	OHI	Wed, Nov 21, 2007	14.95	15.27	14.65	15.21
3853	NYSE	OHI	Tue, Nov 20, 2007	15.27	15.51	14.70	15.07
3852	NYSE	OHI	Mon, Nov 19, 2007	15.82	15.82	15.25	15.30
3851	NYSE	OHI	Fri, Nov 16, 2007	16.17	16.22	15.59	15.95
3850	NYSE	OHI	Thu, Nov 15, 2007	15.92	16.42	15.84	16.17
3849	NYSE	OHI	Wed, Nov 14, 2007	16.57	16.70	16.07	16.19
3848	NYSE	OHI	Tue, Nov 13, 2007	16.02	16.55	16.02	16.50
3847	NYSE	OHI	Mon, Nov 12, 2007	15.86	16.30	15.79	15.84
3846	NYSE	OHI	Fri, Nov 9, 2007	15.67	16.10	15.51	15.86
3845	NYSE	OHI	Thu, Nov 8, 2007	15.82	16.24	15.58	15.90
3844	NYSE	OHI	Wed, Nov 7, 2007	15.98	16.16	15.39	15.61
3843	NYSE	OHI	Tue, Nov 6, 2007	16.25	16.26	15.75	16.21
3842	NYSE	OHI	Mon, Nov 5, 2007	15.44	16.16	15.42	16.09
3841	NYSE	OHI	Fri, Nov 2, 2007	16.20	16.20	15.50	15.71
3840	NYSE	OHI	Thu, Nov 1, 2007	15.80	16.62	15.80	15.89
3839	NYSE	OHI	Wed, Oct 31, 2007	16.16	17.11	16.15	16.73
3838	NYSE	OHI	Tue, Oct 30, 2007	15.75	16.27	15.75	16.14
3837	NYSE	OHI	Mon, Oct 29, 2007	16.47	16.51	15.67	15.85
3836	NYSE	OHI	Fri, Oct 26, 2007	16.50	16.66	16.16	16.61
3835	NYSE	OHI	Thu, Oct 25, 2007	16.37	16.58	16.06	16.31
3834	NYSE	OHI	Wed, Oct 24, 2007	16.22	16.31	15.84	16.25
3833	NYSE	OHI	Tue, Oct 23, 2007	15.93	16.94	15.48	16.31
3832	NYSE	OHI	Mon, Oct 22, 2007	14.93	15.97	14.93	15.71
3831	NYSE	OHI	Fri, Oct 19, 2007	15.78	15.81	15.14	15.17
3830	NYSE	OHI	Thu, Oct 18, 2007	15.66	15.87	15.62	15.80
3829	NYSE	OHI	Wed, Oct 17, 2007	16.12	16.12	15.50	15.82
3828	NYSE	OHI	Tue, Oct 16, 2007	16.18	16.18	15.90	16.00
3827	NYSE	OHI	Mon, Oct 15, 2007	16.53	16.59	16.10	16.20
3826	NYSE	OHI	Fri, Oct 12, 2007	16.87	16.98	16.44	16.57
3825	NYSE	OHI	Thu, Oct 11, 2007	16.92	17.04	16.62	16.88
3824	NYSE	OHI	Wed, Oct 10, 2007	17.01	17.11	16.74	16.90
3823	NYSE	OHI	Tue, Oct 9, 2007	16.90	17.01	16.62	17.01
3822	NYSE	OHI	Mon, Oct 8, 2007	17.30	17.34	17.12	17.29
3821	NYSE	OHI	Fri, Oct 5, 2007	16.70	17.36	16.64	17.36
3820	NYSE	OHI	Thu, Oct 4, 2007	16.39	16.60	16.19	16.58
3819	NYSE	OHI	Wed, Oct 3, 2007	16.43	16.48	16.22	16.25
3818	NYSE	OHI	Tue, Oct 2, 2007	16.15	16.53	16.15	16.50
3817	NYSE	OHI	Mon, Oct 1, 2007	15.57	16.19	15.55	16.15
3816	NYSE	OHI	Fri, Sep 28, 2007	15.67	15.75	15.50	15.53
3815	NYSE	OHI	Thu, Sep 27, 2007	15.70	15.82	15.55	15.71
3814	NYSE	OHI	Wed, Sep 26, 2007	15.68	15.82	15.44	15.60
3813	NYSE	OHI	Tue, Sep 25, 2007	16.09	16.19	15.43	15.61
3812	NYSE	OHI	Mon, Sep 24, 2007	16.05	16.41	16.02	16.26
3811	NYSE	OHI	Fri, Sep 21, 2007	16.20	16.25	15.87	16.07
3810	NYSE	OHI	Thu, Sep 20, 2007	16.14	16.25	15.81	16.05
3809	NYSE	OHI	Wed, Sep 19, 2007	15.84	16.31	15.70	16.20
3808	NYSE	OHI	Tue, Sep 18, 2007	15.04	15.64	14.97	15.61
3807	NYSE	OHI	Mon, Sep 17, 2007	15.02	15.10	14.82	14.99
3806	NYSE	OHI	Fri, Sep 14, 2007	14.46	15.04	14.46	15.04
3805	NYSE	OHI	Thu, Sep 13, 2007	14.49	14.98	14.32	14.69
3804	NYSE	OHI	Wed, Sep 12, 2007	14.16	14.55	14.15	14.39
3803	NYSE	OHI	Tue, Sep 11, 2007	14.15	14.33	14.08	14.18
3802	NYSE	OHI	Mon, Sep 10, 2007	14.17	14.32	13.67	14.10
3801	NYSE	OHI	Fri, Sep 7, 2007	14.15	14.26	14.00	14.05
3800	NYSE	OHI	Thu, Sep 6, 2007	14.71	14.71	14.29	14.37
3799	NYSE	OHI	Wed, Sep 5, 2007	14.52	14.79	14.46	14.64
3798	NYSE	OHI	Tue, Sep 4, 2007	14.77	14.89	14.66	14.74
3797	NYSE	OHI	Fri, Aug 31, 2007	14.90	15.05	14.72	14.89
3796	NYSE	OHI	Thu, Aug 30, 2007	14.30	14.82	14.17	14.64
3795	NYSE	OHI	Wed, Aug 29, 2007	14.37	14.49	14.20	14.47
3794	NYSE	OHI	Tue, Aug 28, 2007	14.75	14.89	14.32	14.32
3793	NYSE	OHI	Mon, Aug 27, 2007	14.95	15.05	14.59	14.88
3792	NYSE	OHI	Fri, Aug 24, 2007	14.55	14.95	14.50	14.92
3791	NYSE	OHI	Thu, Aug 23, 2007	14.77	14.93	14.44	14.53
3790	NYSE	OHI	Wed, Aug 22, 2007	14.70	15.02	14.53	14.73
3789	NYSE	OHI	Tue, Aug 21, 2007	14.47	14.91	14.47	14.59
3788	NYSE	OHI	Mon, Aug 20, 2007	15.05	15.05	14.33	14.57
3787	NYSE	OHI	Fri, Aug 17, 2007	14.50	16.01	14.50	14.93
3786	NYSE	OHI	Thu, Aug 16, 2007	13.99	14.73	13.56	14.43
3785	NYSE	OHI	Wed, Aug 15, 2007	13.96	14.47	13.79	13.99
3784	NYSE	OHI	Tue, Aug 14, 2007	14.35	14.35	13.92	13.93
3783	NYSE	OHI	Mon, Aug 13, 2007	14.90	14.98	14.26	14.32
3782	NYSE	OHI	Fri, Aug 10, 2007	14.47	14.96	14.15	14.54
3781	NYSE	OHI	Thu, Aug 9, 2007	14.36	14.80	13.83	14.65
3780	NYSE	OHI	Wed, Aug 8, 2007	14.07	14.65	13.90	14.52
3779	NYSE	OHI	Tue, Aug 7, 2007	13.31	14.12	13.28	13.91
3778	NYSE	OHI	Mon, Aug 6, 2007	13.21	13.47	12.35	13.43
3777	NYSE	OHI	Fri, Aug 3, 2007	13.46	13.57	12.93	13.17
3776	NYSE	OHI	Thu, Aug 2, 2007	14.03	14.03	13.37	13.38
3775	NYSE	OHI	Wed, Aug 1, 2007	13.02	15.19	12.51	14.00
3774	NYSE	OHI	Tue, Jul 31, 2007	12.84	12.98	12.60	12.93
3773	NYSE	OHI	Mon, Jul 30, 2007	12.70	12.95	12.55	12.69
3772	NYSE	OHI	Fri, Jul 27, 2007	12.96	13.43	12.79	12.86
3771	NYSE	OHI	Thu, Jul 26, 2007	12.00	14.10	12.00	13.71
3770	NYSE	OHI	Wed, Jul 25, 2007	14.47	14.80	14.06	14.12
3769	NYSE	OHI	Tue, Jul 24, 2007	14.50	14.76	14.13	14.46
3768	NYSE	OHI	Mon, Jul 23, 2007	15.50	15.53	15.10	15.10
3767	NYSE	OHI	Fri, Jul 20, 2007	15.73	15.76	15.35	15.42
3766	NYSE	OHI	Thu, Jul 19, 2007	15.78	15.85	15.64	15.76
3765	NYSE	OHI	Wed, Jul 18, 2007	15.55	15.69	15.16	15.66
3764	NYSE	OHI	Tue, Jul 17, 2007	15.83	15.86	15.67	15.72
3763	NYSE	OHI	Mon, Jul 16, 2007	16.05	16.17	15.76	15.76
3762	NYSE	OHI	Fri, Jul 13, 2007	16.16	16.25	16.01	16.13
3761	NYSE	OHI	Thu, Jul 12, 2007	16.07	16.30	15.97	16.21
3760	NYSE	OHI	Wed, Jul 11, 2007	16.06	16.08	15.81	15.96
3759	NYSE	OHI	Tue, Jul 10, 2007	16.40	16.43	16.04	16.05
3758	NYSE	OHI	Mon, Jul 9, 2007	16.66	16.66	16.44	16.53
3757	NYSE	OHI	Fri, Jul 6, 2007	16.62	16.79	16.48	16.66
3756	NYSE	OHI	Thu, Jul 5, 2007	16.26	16.63	16.26	16.60
3755	NYSE	OHI	Tue, Jul 3, 2007	16.23	16.39	15.98	16.30
3754	NYSE	OHI	Mon, Jul 2, 2007	15.87	16.25	15.87	16.18
3753	NYSE	OHI	Fri, Jun 29, 2007	16.08	16.30	15.53	15.83
3752	NYSE	OHI	Thu, Jun 28, 2007	16.22	16.46	15.95	16.00
3751	NYSE	OHI	Wed, Jun 27, 2007	15.91	16.20	15.75	16.20
3750	NYSE	OHI	Tue, Jun 26, 2007	16.20	16.26	15.85	16.05
3749	NYSE	OHI	Mon, Jun 25, 2007	16.37	16.40	15.95	16.08
3748	NYSE	OHI	Fri, Jun 22, 2007	16.51	16.51	16.23	16.40
3747	NYSE	OHI	Thu, Jun 21, 2007	16.45	16.54	16.16	16.51
3746	NYSE	OHI	Wed, Jun 20, 2007	16.64	16.85	16.48	16.51
3745	NYSE	OHI	Tue, Jun 19, 2007	16.25	16.67	16.07	16.64
3744	NYSE	OHI	Mon, Jun 18, 2007	16.45	16.52	16.25	16.32
3743	NYSE	OHI	Fri, Jun 15, 2007	16.81	16.81	16.34	16.38
3742	NYSE	OHI	Thu, Jun 14, 2007	16.40	16.55	16.29	16.37
3741	NYSE	OHI	Wed, Jun 13, 2007	16.29	16.42	16.01	16.42
3740	NYSE	OHI	Tue, Jun 12, 2007	16.42	16.44	16.14	16.22
3739	NYSE	OHI	Mon, Jun 11, 2007	16.57	16.66	16.31	16.54
3738	NYSE	OHI	Fri, Jun 8, 2007	16.41	16.71	16.26	16.65
3737	NYSE	OHI	Thu, Jun 7, 2007	16.66	16.66	16.24	16.41
3736	NYSE	OHI	Wed, Jun 6, 2007	16.79	16.87	16.66	16.76
3735	NYSE	OHI	Tue, Jun 5, 2007	17.12	17.13	16.63	16.91
3734	NYSE	OHI	Mon, Jun 4, 2007	17.25	17.34	17.07	17.22
3733	NYSE	OHI	Fri, Jun 1, 2007	17.25	17.60	17.21	17.30
3732	NYSE	OHI	Thu, May 31, 2007	18.02	18.02	17.13	17.21
3731	NYSE	OHI	Wed, May 30, 2007	16.71	17.14	16.70	17.13
3730	NYSE	OHI	Tue, May 29, 2007	16.52	16.94	16.52	16.90
3729	NYSE	OHI	Fri, May 25, 2007	16.51	16.73	16.41	16.49
3728	NYSE	OHI	Thu, May 24, 2007	16.85	16.95	16.27	16.41
3727	NYSE	OHI	Wed, May 23, 2007	16.79	17.08	16.67	16.88
3726	NYSE	OHI	Tue, May 22, 2007	16.41	16.84	16.26	16.73
3725	NYSE	OHI	Mon, May 21, 2007	16.19	16.66	16.13	16.39
3724	NYSE	OHI	Fri, May 18, 2007	16.26	16.31	15.98	16.15
3723	NYSE	OHI	Thu, May 17, 2007	16.47	16.47	16.17	16.25
3722	NYSE	OHI	Wed, May 16, 2007	16.63	16.65	16.22	16.58
3721	NYSE	OHI	Tue, May 15, 2007	16.89	16.89	16.44	16.56
3720	NYSE	OHI	Mon, May 14, 2007	16.97	17.00	16.53	16.87
3719	NYSE	OHI	Fri, May 11, 2007	17.00	17.10	16.89	16.96
3718	NYSE	OHI	Thu, May 10, 2007	17.23	17.29	16.86	16.87
3717	NYSE	OHI	Wed, May 9, 2007	17.03	17.41	17.03	17.31
3716	NYSE	OHI	Tue, May 8, 2007	16.94	17.20	16.80	17.08
3715	NYSE	OHI	Mon, May 7, 2007	17.11	17.20	16.95	17.06
3714	NYSE	OHI	Fri, May 4, 2007	17.09	17.16	16.88	17.09
3713	NYSE	OHI	Thu, May 3, 2007	17.13	17.19	16.59	17.04
3712	NYSE	OHI	Wed, May 2, 2007	16.83	17.23	16.67	17.20
3711	NYSE	OHI	Tue, May 1, 2007	17.28	17.28	16.40	16.84
3710	NYSE	OHI	Mon, Apr 30, 2007	17.37	17.37	16.73	16.80
3709	NYSE	OHI	Fri, Apr 27, 2007	18.07	18.07	17.26	17.37
3708	NYSE	OHI	Thu, Apr 26, 2007	17.46	17.50	17.00	17.09
3707	NYSE	OHI	Wed, Apr 25, 2007	17.85	17.98	17.51	17.73
3706	NYSE	OHI	Tue, Apr 24, 2007	17.95	17.95	17.57	17.66
3705	NYSE	OHI	Mon, Apr 23, 2007	17.50	17.96	17.50	17.95
3704	NYSE	OHI	Fri, Apr 20, 2007	17.75	17.75	17.45	17.55
3703	NYSE	OHI	Thu, Apr 19, 2007	17.38	17.47	17.28	17.39
3702	NYSE	OHI	Wed, Apr 18, 2007	17.41	17.59	17.41	17.52
3701	NYSE	OHI	Tue, Apr 17, 2007	17.34	17.59	17.14	17.52
3700	NYSE	OHI	Mon, Apr 16, 2007	17.12	17.37	16.89	17.35
3699	NYSE	OHI	Fri, Apr 13, 2007	17.00	17.15	16.75	17.13
3698	NYSE	OHI	Thu, Apr 12, 2007	16.92	17.02	16.63	17.02
3697	NYSE	OHI	Wed, Apr 11, 2007	17.10	17.17	16.76	16.99
3696	NYSE	OHI	Tue, Apr 10, 2007	17.04	17.14	16.75	17.04
3695	NYSE	OHI	Mon, Apr 9, 2007	17.47	17.47	17.03	17.09
3694	NYSE	OHI	Thu, Apr 5, 2007	17.42	17.52	17.32	17.40
3693	NYSE	OHI	Wed, Apr 4, 2007	17.37	17.50	16.83	17.50
3692	NYSE	OHI	Tue, Apr 3, 2007	17.33	17.43	17.11	17.41
3691	NYSE	OHI	Mon, Apr 2, 2007	17.15	17.25	16.97	17.23
3690	NYSE	OHI	Fri, Mar 30, 2007	16.97	17.15	16.76	17.15
3689	NYSE	OHI	Thu, Mar 29, 2007	16.80	16.97	16.75	16.93
3688	NYSE	OHI	Wed, Mar 28, 2007	16.90	17.38	16.80	17.03
3687	NYSE	OHI	Tue, Mar 27, 2007	17.71	17.71	17.27	17.36
3686	NYSE	OHI	Mon, Mar 26, 2007	17.76	17.80	16.91	17.72
3685	NYSE	OHI	Fri, Mar 23, 2007	17.86	18.01	17.75	17.76
3684	NYSE	OHI	Thu, Mar 22, 2007	17.76	17.89	17.57	17.87
3683	NYSE	OHI	Wed, Mar 21, 2007	17.26	17.67	17.08	17.67
3682	NYSE	OHI	Tue, Mar 20, 2007	17.32	17.32	17.09	17.27
3681	NYSE	OHI	Mon, Mar 19, 2007	17.07	17.32	16.98	17.32
3680	NYSE	OHI	Fri, Mar 16, 2007	17.05	17.05	16.64	16.94
3679	NYSE	OHI	Thu, Mar 15, 2007	16.89	17.08	16.89	17.05
3678	NYSE	OHI	Wed, Mar 14, 2007	16.83	17.00	16.56	16.87
3677	NYSE	OHI	Tue, Mar 13, 2007	17.45	17.46	16.68	16.89
3676	NYSE	OHI	Mon, Mar 12, 2007	17.45	17.75	17.45	17.61
3675	NYSE	OHI	Fri, Mar 9, 2007	17.48	17.65	17.22	17.65
3674	NYSE	OHI	Thu, Mar 8, 2007	17.35	17.50	17.25	17.33
3673	NYSE	OHI	Wed, Mar 7, 2007	17.39	17.39	17.08	17.13
3672	NYSE	OHI	Tue, Mar 6, 2007	16.64	17.56	16.62	17.35
3671	NYSE	OHI	Mon, Mar 5, 2007	16.90	17.14	16.46	16.47
3670	NYSE	OHI	Fri, Mar 2, 2007	17.90	17.91	17.35	17.43
3669	NYSE	OHI	Thu, Mar 1, 2007	17.72	18.22	17.37	18.05
3668	NYSE	OHI	Wed, Feb 28, 2007	17.79	18.04	17.33	18.04
3667	NYSE	OHI	Tue, Feb 27, 2007	18.45	18.46	17.87	17.87
3666	NYSE	OHI	Mon, Feb 26, 2007	18.93	18.93	18.51	18.75
3665	NYSE	OHI	Fri, Feb 23, 2007	19.08	19.08	18.71	18.79
3664	NYSE	OHI	Thu, Feb 22, 2007	19.03	19.08	18.82	19.08
3663	NYSE	OHI	Wed, Feb 21, 2007	18.95	19.09	18.95	19.04
3662	NYSE	OHI	Tue, Feb 20, 2007	18.57	19.17	18.50	19.05
3661	NYSE	OHI	Fri, Feb 16, 2007	18.82	18.82	18.50	18.66
3660	NYSE	OHI	Thu, Feb 15, 2007	18.43	18.95	18.41	18.82
3659	NYSE	OHI	Wed, Feb 14, 2007	18.84	18.93	18.39	18.43
3658	NYSE	OHI	Tue, Feb 13, 2007	18.70	18.88	18.56	18.83
3657	NYSE	OHI	Mon, Feb 12, 2007	18.64	18.78	18.25	18.69
3656	NYSE	OHI	Fri, Feb 9, 2007	18.50	18.63	18.00	18.55
3655	NYSE	OHI	Thu, Feb 8, 2007	18.50	18.50	18.29	18.50
3654	NYSE	OHI	Wed, Feb 7, 2007	18.11	18.63	17.94	18.50
3653	NYSE	OHI	Tue, Feb 6, 2007	18.03	18.31	17.52	18.06
3652	NYSE	OHI	Mon, Feb 5, 2007	18.04	18.65	18.04	18.65
3651	NYSE	OHI	Fri, Feb 2, 2007	18.19	18.29	18.04	18.15
3650	NYSE	OHI	Thu, Feb 1, 2007	18.14	18.29	18.00	18.11
3649	NYSE	OHI	Wed, Jan 31, 2007	18.33	18.41	18.13	18.13
3648	NYSE	OHI	Tue, Jan 30, 2007	18.10	18.30	18.04	18.30
3647	NYSE	OHI	Mon, Jan 29, 2007	17.67	18.10	17.67	18.06
3646	NYSE	OHI	Fri, Jan 26, 2007	18.08	18.10	17.74	18.01
3645	NYSE	OHI	Thu, Jan 25, 2007	17.51	18.08	17.51	17.88
3644	NYSE	OHI	Wed, Jan 24, 2007	17.73	17.80	17.50	17.51
3643	NYSE	OHI	Tue, Jan 23, 2007	17.51	17.91	17.50	17.77
3642	NYSE	OHI	Mon, Jan 22, 2007	17.98	17.98	17.48	17.56
3641	NYSE	OHI	Fri, Jan 19, 2007	17.52	17.96	17.35	17.96
3640	NYSE	OHI	Thu, Jan 18, 2007	17.46	17.58	17.24	17.52
3639	NYSE	OHI	Wed, Jan 17, 2007	17.49	17.71	17.36	17.43
3638	NYSE	OHI	Tue, Jan 16, 2007	17.57	17.65	17.26	17.49
3637	NYSE	OHI	Fri, Jan 12, 2007	17.38	17.53	17.32	17.53
3636	NYSE	OHI	Thu, Jan 11, 2007	17.17	17.58	17.12	17.39
3635	NYSE	OHI	Wed, Jan 10, 2007	17.03	17.19	16.99	17.19
3634	NYSE	OHI	Tue, Jan 9, 2007	17.04	17.17	16.69	17.15
3633	NYSE	OHI	Mon, Jan 8, 2007	17.00	17.09	16.85	17.06
3632	NYSE	OHI	Fri, Jan 5, 2007	17.04	17.48	16.62	17.04
3631	NYSE	OHI	Thu, Jan 4, 2007	17.74	18.00	17.25	17.52
3630	NYSE	OHI	Wed, Jan 3, 2007	17.85	18.02	17.50	17.74
3629	NYSE	OHI	Fri, Dec 29, 2006	17.67	17.84	17.43	17.72
3628	NYSE	OHI	Thu, Dec 28, 2006	17.53	17.72	17.39	17.62
3627	NYSE	OHI	Wed, Dec 27, 2006	17.57	17.72	17.49	17.60
3626	NYSE	OHI	Tue, Dec 26, 2006	17.42	17.63	17.39	17.46
3625	NYSE	OHI	Fri, Dec 22, 2006	17.32	17.47	17.25	17.31
3624	NYSE	OHI	Thu, Dec 21, 2006	17.23	17.54	17.16	17.26
3623	NYSE	OHI	Wed, Dec 20, 2006	17.12	17.39	17.12	17.20
3622	NYSE	OHI	Tue, Dec 19, 2006	17.22	17.22	17.05	17.07
3621	NYSE	OHI	Mon, Dec 18, 2006	17.57	17.57	17.15	17.23
3620	NYSE	OHI	Fri, Dec 15, 2006	17.25	18.00	17.25	17.50
3619	NYSE	OHI	Thu, Dec 14, 2006	17.23	17.33	17.07	17.08
3618	NYSE	OHI	Wed, Dec 13, 2006	17.40	17.43	17.14	17.20
3617	NYSE	OHI	Tue, Dec 12, 2006	17.48	17.48	17.00	17.29
3616	NYSE	OHI	Mon, Dec 11, 2006	17.02	17.47	17.02	17.46
3615	NYSE	OHI	Fri, Dec 8, 2006	16.95	17.19	16.95	17.06
3614	NYSE	OHI	Thu, Dec 7, 2006	17.03	17.23	17.00	17.00
3613	NYSE	OHI	Wed, Dec 6, 2006	17.27	17.27	16.95	17.00
3612	NYSE	OHI	Tue, Dec 5, 2006	17.85	17.86	17.30	17.35
3611	NYSE	OHI	Mon, Dec 4, 2006	17.65	18.00	17.49	17.94
3610	NYSE	OHI	Fri, Dec 1, 2006	17.65	17.80	17.21	17.55
3609	NYSE	OHI	Thu, Nov 30, 2006	17.40	17.77	16.85	17.72
3608	NYSE	OHI	Wed, Nov 29, 2006	17.15	17.50	17.09	17.39
3607	NYSE	OHI	Tue, Nov 28, 2006	17.05	17.17	17.00	17.05
3606	NYSE	OHI	Mon, Nov 27, 2006	17.26	17.27	16.82	17.03
3605	NYSE	OHI	Fri, Nov 24, 2006	17.17	17.48	17.09	17.32
3604	NYSE	OHI	Wed, Nov 22, 2006	17.30	17.53	17.24	17.31
3603	NYSE	OHI	Tue, Nov 21, 2006	16.96	17.34	16.94	17.30
3602	NYSE	OHI	Mon, Nov 20, 2006	16.61	17.03	16.57	16.96
3601	NYSE	OHI	Fri, Nov 17, 2006	16.85	16.85	16.56	16.61
3600	NYSE	OHI	Thu, Nov 16, 2006	16.85	16.92	16.73	16.87
3599	NYSE	OHI	Wed, Nov 15, 2006	16.70	16.93	16.66	16.79
3598	NYSE	OHI	Tue, Nov 14, 2006	16.49	16.70	16.25	16.70
3597	NYSE	OHI	Mon, Nov 13, 2006	16.25	16.58	16.10	16.49
3596	NYSE	OHI	Fri, Nov 10, 2006	16.26	16.26	16.07	16.25
3595	NYSE	OHI	Thu, Nov 9, 2006	16.27	16.30	16.01	16.18
3594	NYSE	OHI	Wed, Nov 8, 2006	16.00	16.25	15.85	16.22
3593	NYSE	OHI	Tue, Nov 7, 2006	16.33	16.40	16.12	16.12
3592	NYSE	OHI	Mon, Nov 6, 2006	16.30	16.45	16.20	16.36
3591	NYSE	OHI	Fri, Nov 3, 2006	16.32	16.42	16.04	16.30
3590	NYSE	OHI	Thu, Nov 2, 2006	16.20	16.48	16.08	16.30
3589	NYSE	OHI	Wed, Nov 1, 2006	16.75	16.85	16.25	16.29
3588	NYSE	OHI	Tue, Oct 31, 2006	16.89	16.97	16.67	16.88
3587	NYSE	OHI	Mon, Oct 30, 2006	16.60	16.78	16.50	16.76
3586	NYSE	OHI	Fri, Oct 27, 2006	16.73	17.00	16.45	16.60
3585	NYSE	OHI	Thu, Oct 26, 2006	16.28	16.74	16.16	16.73
3584	NYSE	OHI	Wed, Oct 25, 2006	16.12	16.26	16.05	16.19
3583	NYSE	OHI	Tue, Oct 24, 2006	16.07	16.17	15.96	16.16
3582	NYSE	OHI	Mon, Oct 23, 2006	15.89	16.08	15.87	16.07
3581	NYSE	OHI	Fri, Oct 20, 2006	16.00	16.05	15.84	15.99
3580	NYSE	OHI	Thu, Oct 19, 2006	15.95	16.11	15.95	16.00
3579	NYSE	OHI	Wed, Oct 18, 2006	16.14	16.20	15.90	16.00
3578	NYSE	OHI	Tue, Oct 17, 2006	16.05	16.16	15.98	16.05
3577	NYSE	OHI	Mon, Oct 16, 2006	16.29	16.30	16.10	16.16
3576	NYSE	OHI	Fri, Oct 13, 2006	16.17	16.46	16.16	16.36
3575	NYSE	OHI	Thu, Oct 12, 2006	15.90	16.22	15.81	16.21
3574	NYSE	OHI	Wed, Oct 11, 2006	15.67	15.95	15.65	15.83
3573	NYSE	OHI	Tue, Oct 10, 2006	15.61	15.75	15.49	15.67
3572	NYSE	OHI	Mon, Oct 9, 2006	15.53	15.68	15.33	15.57
3571	NYSE	OHI	Fri, Oct 6, 2006	15.59	15.62	15.43	15.53
3570	NYSE	OHI	Thu, Oct 5, 2006	15.30	15.60	15.25	15.59
3569	NYSE	OHI	Wed, Oct 4, 2006	15.01	15.32	15.01	15.31
3568	NYSE	OHI	Tue, Oct 3, 2006	14.93	15.12	14.82	15.01
3567	NYSE	OHI	Mon, Oct 2, 2006	14.96	15.11	14.81	15.01
3566	NYSE	OHI	Fri, Sep 29, 2006	15.03	15.05	14.95	15.01
3565	NYSE	OHI	Thu, Sep 28, 2006	15.06	15.06	14.91	15.01
3564	NYSE	OHI	Wed, Sep 27, 2006	14.75	15.02	14.74	15.02
3563	NYSE	OHI	Tue, Sep 26, 2006	14.76	14.89	14.72	14.81
3562	NYSE	OHI	Mon, Sep 25, 2006	14.63	14.83	14.59	14.76
3561	NYSE	OHI	Fri, Sep 22, 2006	14.75	14.78	14.58	14.71
3560	NYSE	OHI	Thu, Sep 21, 2006	14.89	14.93	14.65	14.77
3559	NYSE	OHI	Wed, Sep 20, 2006	14.85	14.97	14.83	14.89
3558	NYSE	OHI	Tue, Sep 19, 2006	14.86	14.88	14.66	14.75
3557	NYSE	OHI	Mon, Sep 18, 2006	14.88	15.00	14.81	14.89
3556	NYSE	OHI	Fri, Sep 15, 2006	15.16	15.17	14.93	15.00
3555	NYSE	OHI	Thu, Sep 14, 2006	15.00	15.12	14.75	15.08
3554	NYSE	OHI	Wed, Sep 13, 2006	15.38	15.50	15.28	15.40
3553	NYSE	OHI	Tue, Sep 12, 2006	15.23	15.34	15.15	15.34
3552	NYSE	OHI	Mon, Sep 11, 2006	14.81	15.21	14.72	15.21
3551	NYSE	OHI	Fri, Sep 8, 2006	14.80	14.97	14.68	14.89
3550	NYSE	OHI	Thu, Sep 7, 2006	14.97	14.99	14.78	14.81
3549	NYSE	OHI	Wed, Sep 6, 2006	14.79	14.99	14.76	14.98
3548	NYSE	OHI	Tue, Sep 5, 2006	14.90	15.00	14.82	14.94
3547	NYSE	OHI	Fri, Sep 1, 2006	14.79	14.98	14.53	14.90
3546	NYSE	OHI	Thu, Aug 31, 2006	14.95	14.96	14.73	14.77
3545	NYSE	OHI	Wed, Aug 30, 2006	14.82	14.98	14.65	14.92
3544	NYSE	OHI	Tue, Aug 29, 2006	14.69	14.80	14.61	14.80
3543	NYSE	OHI	Mon, Aug 28, 2006	14.51	14.73	14.51	14.69
3542	NYSE	OHI	Fri, Aug 25, 2006	14.35	14.53	14.35	14.48
3541	NYSE	OHI	Thu, Aug 24, 2006	14.36	14.49	14.25	14.45
3540	NYSE	OHI	Wed, Aug 23, 2006	14.54	14.69	14.21	14.35
3539	NYSE	OHI	Tue, Aug 22, 2006	14.32	14.53	14.31	14.51
3538	NYSE	OHI	Mon, Aug 21, 2006	14.12	14.40	14.11	14.39
3537	NYSE	OHI	Fri, Aug 18, 2006	14.23	14.29	14.02	14.28
3536	NYSE	OHI	Thu, Aug 17, 2006	14.10	14.24	14.07	14.19
3535	NYSE	OHI	Wed, Aug 16, 2006	14.00	14.20	13.99	14.16
3534	NYSE	OHI	Tue, Aug 15, 2006	13.88	14.05	13.88	13.99
3533	NYSE	OHI	Mon, Aug 14, 2006	13.73	13.99	13.73	13.88
3532	NYSE	OHI	Fri, Aug 11, 2006	13.75	13.77	13.60	13.71
3531	NYSE	OHI	Thu, Aug 10, 2006	13.80	13.90	13.70	13.77
3530	NYSE	OHI	Wed, Aug 9, 2006	13.90	13.93	13.75	13.80
3529	NYSE	OHI	Tue, Aug 8, 2006	13.91	13.92	13.65	13.75
3528	NYSE	OHI	Mon, Aug 7, 2006	13.92	13.93	13.70	13.91
3527	NYSE	OHI	Fri, Aug 4, 2006	13.78	13.92	13.67	13.92
3526	NYSE	OHI	Thu, Aug 3, 2006	13.38	13.67	13.35	13.63
3525	NYSE	OHI	Wed, Aug 2, 2006	13.31	13.55	13.27	13.48
3524	NYSE	OHI	Tue, Aug 1, 2006	13.32	13.40	13.20	13.32
3523	NYSE	OHI	Mon, Jul 31, 2006	13.47	13.47	13.22	13.36
3522	NYSE	OHI	Fri, Jul 28, 2006	13.91	13.91	13.10	13.46
3521	NYSE	OHI	Thu, Jul 27, 2006	13.48	13.48	13.01	13.05
3520	NYSE	OHI	Wed, Jul 26, 2006	13.75	13.76	13.44	13.47
3519	NYSE	OHI	Tue, Jul 25, 2006	13.62	13.77	13.49	13.75
3518	NYSE	OHI	Mon, Jul 24, 2006	13.17	13.71	13.11	13.60
3517	NYSE	OHI	Fri, Jul 21, 2006	13.42	13.42	12.98	13.01
3516	NYSE	OHI	Thu, Jul 20, 2006	13.52	13.55	13.39	13.42
3515	NYSE	OHI	Wed, Jul 19, 2006	13.42	13.67	13.32	13.50
3514	NYSE	OHI	Tue, Jul 18, 2006	12.84	13.34	12.77	13.32
3513	NYSE	OHI	Mon, Jul 17, 2006	12.82	12.91	12.56	12.84
3512	NYSE	OHI	Fri, Jul 14, 2006	13.07	13.07	12.80	12.82
3511	NYSE	OHI	Thu, Jul 13, 2006	13.15	13.26	12.99	13.10
3510	NYSE	OHI	Wed, Jul 12, 2006	13.30	13.32	13.12	13.25
3509	NYSE	OHI	Tue, Jul 11, 2006	13.53	13.53	13.31	13.35
3508	NYSE	OHI	Mon, Jul 10, 2006	13.26	13.61	13.24	13.52
3507	NYSE	OHI	Fri, Jul 7, 2006	13.31	13.50	13.24	13.27
3506	NYSE	OHI	Thu, Jul 6, 2006	13.34	13.47	13.26	13.39
3505	NYSE	OHI	Wed, Jul 5, 2006	13.45	13.45	13.12	13.34
3504	NYSE	OHI	Mon, Jul 3, 2006	13.22	13.46	13.11	13.38
3503	NYSE	OHI	Fri, Jun 30, 2006	12.90	13.24	12.80	13.22
3502	NYSE	OHI	Thu, Jun 29, 2006	12.76	12.95	12.60	12.90
3501	NYSE	OHI	Wed, Jun 28, 2006	12.35	12.72	12.35	12.67
3500	NYSE	OHI	Tue, Jun 27, 2006	12.14	12.29	12.02	12.06
3499	NYSE	OHI	Mon, Jun 26, 2006	12.00	12.11	11.96	12.11
3498	NYSE	OHI	Fri, Jun 23, 2006	11.89	12.00	11.77	11.94
3497	NYSE	OHI	Thu, Jun 22, 2006	12.00	12.07	11.80	11.91
3496	NYSE	OHI	Wed, Jun 21, 2006	11.82	12.06	11.80	11.98
3495	NYSE	OHI	Tue, Jun 20, 2006	11.93	11.97	11.66	11.82
3494	NYSE	OHI	Mon, Jun 19, 2006	11.98	11.99	11.70	11.93
3493	NYSE	OHI	Fri, Jun 16, 2006	12.00	12.06	11.85	12.00
3492	NYSE	OHI	Thu, Jun 15, 2006	11.73	12.00	11.60	12.00
3491	NYSE	OHI	Wed, Jun 14, 2006	11.76	11.87	11.65	11.74
3490	NYSE	OHI	Tue, Jun 13, 2006	11.86	12.02	11.75	11.76
3489	NYSE	OHI	Mon, Jun 12, 2006	12.07	12.08	11.87	11.91
3488	NYSE	OHI	Fri, Jun 9, 2006	12.36	12.43	12.02	12.07
3487	NYSE	OHI	Thu, Jun 8, 2006	12.10	12.34	11.91	12.30
3486	NYSE	OHI	Wed, Jun 7, 2006	12.22	12.34	12.06	12.06
3485	NYSE	OHI	Tue, Jun 6, 2006	12.02	12.23	11.95	12.15
3484	NYSE	OHI	Mon, Jun 5, 2006	12.30	12.30	12.00	12.02
3483	NYSE	OHI	Fri, Jun 2, 2006	12.30	12.43	12.17	12.38
3482	NYSE	OHI	Thu, Jun 1, 2006	12.37	12.40	12.16	12.29
3481	NYSE	OHI	Wed, May 31, 2006	12.26	12.33	12.03	12.33
3480	NYSE	OHI	Tue, May 30, 2006	12.20	12.35	11.97	12.18
3479	NYSE	OHI	Fri, May 26, 2006	12.29	12.40	12.10	12.23
3478	NYSE	OHI	Thu, May 25, 2006	11.89	12.27	11.75	12.23
3477	NYSE	OHI	Wed, May 24, 2006	11.78	11.97	11.55	11.74
3476	NYSE	OHI	Tue, May 23, 2006	11.96	12.07	11.75	11.80
3475	NYSE	OHI	Mon, May 22, 2006	11.52	11.93	11.46	11.82
3474	NYSE	OHI	Fri, May 19, 2006	11.66	11.69	11.43	11.61
3473	NYSE	OHI	Thu, May 18, 2006	11.70	11.90	11.51	11.67
3472	NYSE	OHI	Wed, May 17, 2006	11.81	11.84	11.48	11.70
3471	NYSE	OHI	Tue, May 16, 2006	11.62	11.97	11.62	11.80
3470	NYSE	OHI	Mon, May 15, 2006	11.51	11.63	11.15	11.57
3469	NYSE	OHI	Fri, May 12, 2006	11.83	11.83	11.40	11.50
3468	NYSE	OHI	Thu, May 11, 2006	12.12	12.23	11.78	11.83
3467	NYSE	OHI	Wed, May 10, 2006	12.22	12.26	12.06	12.12
3466	NYSE	OHI	Tue, May 9, 2006	12.05	12.34	11.95	12.19
3465	NYSE	OHI	Mon, May 8, 2006	12.41	12.41	11.96	12.30
3464	NYSE	OHI	Fri, May 5, 2006	12.47	12.62	12.27	12.49
3463	NYSE	OHI	Thu, May 4, 2006	12.38	12.67	12.33	12.39
3462	NYSE	OHI	Wed, May 3, 2006	12.56	12.76	12.30	12.41
3461	NYSE	OHI	Tue, May 2, 2006	12.50	12.60	12.32	12.59
3460	NYSE	OHI	Mon, May 1, 2006	12.85	12.85	12.33	12.40
3459	NYSE	OHI	Fri, Apr 28, 2006	12.42	12.98	12.36	12.79
3458	NYSE	OHI	Thu, Apr 27, 2006	12.30	12.66	11.69	12.48
3457	NYSE	OHI	Wed, Apr 26, 2006	12.82	12.82	12.29	12.40
3456	NYSE	OHI	Tue, Apr 25, 2006	12.65	12.86	12.61	12.86
3455	NYSE	OHI	Mon, Apr 24, 2006	12.80	12.90	12.60	12.71
3454	NYSE	OHI	Fri, Apr 21, 2006	13.00	13.00	12.56	12.76
3453	NYSE	OHI	Thu, Apr 20, 2006	12.98	13.03	12.85	13.00
3452	NYSE	OHI	Wed, Apr 19, 2006	12.83	12.94	12.69	12.93
3451	NYSE	OHI	Tue, Apr 18, 2006	12.50	12.88	12.49	12.88
3450	NYSE	OHI	Mon, Apr 17, 2006	12.71	12.71	12.50	12.51
3449	NYSE	OHI	Thu, Apr 13, 2006	12.69	13.00	12.62	12.70
3448	NYSE	OHI	Wed, Apr 12, 2006	12.70	12.79	12.62	12.70
3447	NYSE	OHI	Tue, Apr 11, 2006	12.82	12.97	12.62	12.73
3446	NYSE	OHI	Mon, Apr 10, 2006	12.80	12.97	12.70	12.76
3445	NYSE	OHI	Fri, Apr 7, 2006	13.34	13.40	12.53	12.88
3444	NYSE	OHI	Thu, Apr 6, 2006	13.50	13.51	13.29	13.34
3443	NYSE	OHI	Wed, Apr 5, 2006	13.38	13.62	13.31	13.50
3442	NYSE	OHI	Tue, Apr 4, 2006	13.48	13.55	13.25	13.31
3441	NYSE	OHI	Mon, Apr 3, 2006	13.92	13.92	13.48	13.55
3440	NYSE	OHI	Fri, Mar 31, 2006	13.72	14.03	13.53	14.02
3439	NYSE	OHI	Thu, Mar 30, 2006	13.85	13.85	13.57	13.72
3438	NYSE	OHI	Wed, Mar 29, 2006	13.97	13.97	13.52	13.85
3437	NYSE	OHI	Tue, Mar 28, 2006	13.41	13.53	13.30	13.47
3436	NYSE	OHI	Mon, Mar 27, 2006	13.38	13.43	13.16	13.43
3435	NYSE	OHI	Fri, Mar 24, 2006	13.41	13.41	13.28	13.37
3434	NYSE	OHI	Thu, Mar 23, 2006	13.40	13.40	13.26	13.38
3433	NYSE	OHI	Wed, Mar 22, 2006	13.30	13.60	13.20	13.33
3432	NYSE	OHI	Tue, Mar 21, 2006	13.25	13.47	13.21	13.31
3431	NYSE	OHI	Mon, Mar 20, 2006	13.27	13.31	13.10	13.30
3430	NYSE	OHI	Fri, Mar 17, 2006	13.38	13.38	13.21	13.29
3429	NYSE	OHI	Thu, Mar 16, 2006	13.20	13.38	13.15	13.38
3428	NYSE	OHI	Wed, Mar 15, 2006	13.12	13.25	13.12	13.20
3427	NYSE	OHI	Tue, Mar 14, 2006	13.19	13.20	12.93	13.15
3426	NYSE	OHI	Mon, Mar 13, 2006	13.20	13.24	13.10	13.20
3425	NYSE	OHI	Fri, Mar 10, 2006	13.12	13.15	12.99	13.15
3424	NYSE	OHI	Thu, Mar 9, 2006	13.05	13.18	12.99	13.02
3423	NYSE	OHI	Wed, Mar 8, 2006	13.05	13.05	12.85	13.00
3422	NYSE	OHI	Tue, Mar 7, 2006	13.20	13.20	12.97	13.02
3421	NYSE	OHI	Mon, Mar 6, 2006	13.14	13.28	13.12	13.20
3420	NYSE	OHI	Fri, Mar 3, 2006	12.90	13.11	12.80	13.03
3419	NYSE	OHI	Thu, Mar 2, 2006	12.99	13.04	12.93	13.00
3418	NYSE	OHI	Wed, Mar 1, 2006	12.97	13.15	12.85	12.99
3417	NYSE	OHI	Tue, Feb 28, 2006	12.85	12.95	12.78	12.94
3416	NYSE	OHI	Mon, Feb 27, 2006	12.93	12.98	12.82	12.95
3415	NYSE	OHI	Fri, Feb 24, 2006	12.89	12.92	12.80	12.90
3414	NYSE	OHI	Thu, Feb 23, 2006	12.93	13.01	12.79	12.89
3413	NYSE	OHI	Wed, Feb 22, 2006	12.97	13.00	12.84	12.95
3412	NYSE	OHI	Tue, Feb 21, 2006	12.97	12.99	12.75	12.94
3411	NYSE	OHI	Fri, Feb 17, 2006	13.00	13.00	12.85	12.94
3410	NYSE	OHI	Thu, Feb 16, 2006	12.87	13.00	12.80	13.00
3409	NYSE	OHI	Wed, Feb 15, 2006	12.85	12.87	12.75	12.82
3408	NYSE	OHI	Tue, Feb 14, 2006	12.73	12.86	12.53	12.86
3407	NYSE	OHI	Mon, Feb 13, 2006	12.89	12.94	12.70	12.75
3406	NYSE	OHI	Fri, Feb 10, 2006	12.80	12.96	12.80	12.95
3405	NYSE	OHI	Thu, Feb 9, 2006	12.81	12.89	12.75	12.81
3404	NYSE	OHI	Wed, Feb 8, 2006	12.66	12.93	12.51	12.84
3403	NYSE	OHI	Tue, Feb 7, 2006	12.87	12.98	12.61	12.61
3402	NYSE	OHI	Mon, Feb 6, 2006	12.88	12.97	12.82	12.90
3401	NYSE	OHI	Fri, Feb 3, 2006	13.03	13.06	12.91	12.95
3400	NYSE	OHI	Thu, Feb 2, 2006	13.03	13.10	12.83	13.07
3399	NYSE	OHI	Wed, Feb 1, 2006	13.06	13.15	12.85	13.06
3398	NYSE	OHI	Tue, Jan 31, 2006	12.65	13.15	12.53	13.11
3397	NYSE	OHI	Mon, Jan 30, 2006	13.24	13.33	13.10	13.12
3396	NYSE	OHI	Fri, Jan 27, 2006	13.24	13.53	13.16	13.24
3395	NYSE	OHI	Thu, Jan 26, 2006	13.35	13.49	13.20	13.49
3394	NYSE	OHI	Wed, Jan 25, 2006	13.35	13.35	13.18	13.31
3393	NYSE	OHI	Tue, Jan 24, 2006	13.18	13.37	13.12	13.30
3392	NYSE	OHI	Mon, Jan 23, 2006	13.11	13.23	13.02	13.14
3391	NYSE	OHI	Fri, Jan 20, 2006	13.32	13.32	12.98	13.11
3390	NYSE	OHI	Thu, Jan 19, 2006	12.94	13.24	12.90	13.24
3389	NYSE	OHI	Wed, Jan 18, 2006	12.87	12.97	12.71	12.97
3388	NYSE	OHI	Tue, Jan 17, 2006	13.00	13.00	12.70	12.87
3387	NYSE	OHI	Fri, Jan 13, 2006	13.40	13.40	13.01	13.15
3386	NYSE	OHI	Thu, Jan 12, 2006	13.41	13.41	13.13	13.29
3385	NYSE	OHI	Wed, Jan 11, 2006	13.41	13.50	13.28	13.41
3384	NYSE	OHI	Tue, Jan 10, 2006	13.10	13.41	13.05	13.40
3383	NYSE	OHI	Mon, Jan 9, 2006	12.96	13.10	12.85	13.10
3382	NYSE	OHI	Fri, Jan 6, 2006	12.80	12.96	12.55	12.95
3381	NYSE	OHI	Thu, Jan 5, 2006	13.01	13.06	12.72	12.75
3380	NYSE	OHI	Wed, Jan 4, 2006	13.00	13.18	12.89	13.00
3379	NYSE	OHI	Tue, Jan 3, 2006	12.69	13.04	12.36	13.00
3378	NYSE	OHI	Fri, Dec 30, 2005	12.38	12.60	12.26	12.59
3377	NYSE	OHI	Thu, Dec 29, 2005	12.35	12.50	12.30	12.39
3376	NYSE	OHI	Wed, Dec 28, 2005	12.38	12.44	12.22	12.41
3375	NYSE	OHI	Tue, Dec 27, 2005	12.60	12.68	12.33	12.39
3374	NYSE	OHI	Fri, Dec 23, 2005	12.59	12.70	12.56	12.61
3373	NYSE	OHI	Thu, Dec 22, 2005	12.43	12.59	12.27	12.59
3372	NYSE	OHI	Wed, Dec 21, 2005	12.25	12.40	12.19	12.38
3371	NYSE	OHI	Tue, Dec 20, 2005	12.00	12.23	12.00	12.22
3370	NYSE	OHI	Mon, Dec 19, 2005	12.13	12.14	11.95	12.05
3369	NYSE	OHI	Fri, Dec 16, 2005	12.05	12.15	11.94	12.15
3368	NYSE	OHI	Thu, Dec 15, 2005	12.12	12.21	12.01	12.05
3367	NYSE	OHI	Wed, Dec 14, 2005	12.14	12.30	12.10	12.18
3366	NYSE	OHI	Tue, Dec 13, 2005	12.15	12.27	12.05	12.13
3365	NYSE	OHI	Mon, Dec 12, 2005	12.38	12.39	12.10	12.17
3364	NYSE	OHI	Fri, Dec 9, 2005	12.21	12.38	12.15	12.33
3363	NYSE	OHI	Thu, Dec 8, 2005	12.11	12.50	12.05	12.24
3362	NYSE	OHI	Wed, Dec 7, 2005	12.00	12.20	12.00	12.10
3361	NYSE	OHI	Tue, Dec 6, 2005	12.17	12.20	11.80	12.00
3360	NYSE	OHI	Mon, Dec 5, 2005	12.20	12.25	12.01	12.07
3359	NYSE	OHI	Fri, Dec 2, 2005	12.40	12.45	12.22	12.29
3358	NYSE	OHI	Thu, Dec 1, 2005	12.12	12.41	12.10	12.40
3357	NYSE	OHI	Wed, Nov 30, 2005	12.16	12.29	12.00	12.02
3356	NYSE	OHI	Tue, Nov 29, 2005	12.06	12.30	12.06	12.15
3355	NYSE	OHI	Mon, Nov 28, 2005	12.14	12.17	12.00	12.06
3354	NYSE	OHI	Fri, Nov 25, 2005	12.26	12.26	12.12	12.14
3353	NYSE	OHI	Wed, Nov 23, 2005	12.36	12.45	12.18	12.33
3352	NYSE	OHI	Tue, Nov 22, 2005	12.25	12.45	12.23	12.40
3351	NYSE	OHI	Mon, Nov 21, 2005	12.28	12.41	12.25	12.30
3350	NYSE	OHI	Fri, Nov 18, 2005	12.42	12.42	12.13	12.29
3349	NYSE	OHI	Thu, Nov 17, 2005	12.40	12.43	12.24	12.25
3348	NYSE	OHI	Wed, Nov 16, 2005	11.75	12.57	11.75	12.35
3347	NYSE	OHI	Tue, Nov 15, 2005	12.29	12.29	11.66	11.80
3346	NYSE	OHI	Mon, Nov 14, 2005	12.35	12.49	12.20	12.33
3345	NYSE	OHI	Fri, Nov 11, 2005	12.25	12.60	12.25	12.30
3344	NYSE	OHI	Thu, Nov 10, 2005	12.09	12.48	11.79	12.48
3343	NYSE	OHI	Wed, Nov 9, 2005	12.11	12.29	12.00	12.08
3342	NYSE	OHI	Tue, Nov 8, 2005	12.11	12.11	11.93	12.10
3341	NYSE	OHI	Mon, Nov 7, 2005	12.03	12.26	12.00	12.11
3340	NYSE	OHI	Fri, Nov 4, 2005	12.11	12.24	11.92	12.00
3339	NYSE	OHI	Thu, Nov 3, 2005	12.12	12.29	12.10	12.13
3338	NYSE	OHI	Wed, Nov 2, 2005	12.21	12.29	12.02	12.02
3337	NYSE	OHI	Tue, Nov 1, 2005	12.29	12.40	12.05	12.21
3336	NYSE	OHI	Mon, Oct 31, 2005	12.24	12.55	12.22	12.29
3335	NYSE	OHI	Fri, Oct 28, 2005	11.96	12.20	11.84	12.14
3334	NYSE	OHI	Thu, Oct 27, 2005	12.05	12.15	11.88	11.89
3333	NYSE	OHI	Wed, Oct 26, 2005	12.50	12.74	12.30	12.34
3332	NYSE	OHI	Tue, Oct 25, 2005	12.80	12.84	12.33	12.59
3331	NYSE	OHI	Mon, Oct 24, 2005	12.39	12.79	12.39	12.79
3330	NYSE	OHI	Fri, Oct 21, 2005	12.25	12.38	12.14	12.34
3329	NYSE	OHI	Thu, Oct 20, 2005	12.39	12.41	12.10	12.20
3328	NYSE	OHI	Wed, Oct 19, 2005	12.16	12.39	11.92	12.39
3327	NYSE	OHI	Tue, Oct 18, 2005	12.31	12.39	12.05	12.16
3326	NYSE	OHI	Mon, Oct 17, 2005	12.36	12.40	12.19	12.31
3325	NYSE	OHI	Fri, Oct 14, 2005	12.14	12.47	12.06	12.40
3324	NYSE	OHI	Thu, Oct 13, 2005	12.12	12.14	11.75	12.06
3323	NYSE	OHI	Wed, Oct 12, 2005	12.26	12.43	11.95	12.12
3322	NYSE	OHI	Tue, Oct 11, 2005	12.58	12.67	12.10	12.25
3321	NYSE	OHI	Mon, Oct 10, 2005	13.84	13.84	12.51	12.57
3320	NYSE	OHI	Fri, Oct 7, 2005	12.99	13.00	12.80	12.89
3319	NYSE	OHI	Thu, Oct 6, 2005	13.05	13.20	12.92	12.96
3318	NYSE	OHI	Wed, Oct 5, 2005	13.25	13.36	12.99	12.99
3317	NYSE	OHI	Tue, Oct 4, 2005	13.85	13.86	13.33	13.33
3316	NYSE	OHI	Mon, Oct 3, 2005	13.89	13.98	13.74	13.87
3315	NYSE	OHI	Fri, Sep 30, 2005	13.68	13.92	13.62	13.92
3314	NYSE	OHI	Thu, Sep 29, 2005	13.56	13.73	13.29	13.71
3313	NYSE	OHI	Wed, Sep 28, 2005	13.30	13.61	13.22	13.56
3312	NYSE	OHI	Tue, Sep 27, 2005	13.32	13.35	13.17	13.30
3311	NYSE	OHI	Mon, Sep 26, 2005	13.43	13.54	13.30	13.36
3310	NYSE	OHI	Fri, Sep 23, 2005	13.41	13.65	13.30	13.43
3309	NYSE	OHI	Thu, Sep 22, 2005	13.35	13.57	13.22	13.50
3308	NYSE	OHI	Wed, Sep 21, 2005	13.54	13.55	13.35	13.40
3307	NYSE	OHI	Tue, Sep 20, 2005	13.68	13.78	13.55	13.64
3306	NYSE	OHI	Mon, Sep 19, 2005	13.81	13.88	13.65	13.68
3305	NYSE	OHI	Fri, Sep 16, 2005	13.85	13.92	13.79	13.86
3304	NYSE	OHI	Thu, Sep 15, 2005	13.76	13.84	13.71	13.80
3303	NYSE	OHI	Wed, Sep 14, 2005	13.91	14.00	13.72	13.76
3302	NYSE	OHI	Tue, Sep 13, 2005	13.95	13.98	13.81	13.90
3301	NYSE	OHI	Mon, Sep 12, 2005	13.80	14.16	13.80	14.06
3300	NYSE	OHI	Fri, Sep 9, 2005	13.75	14.00	13.65	13.85
3299	NYSE	OHI	Thu, Sep 8, 2005	13.89	14.04	13.60	13.76
3298	NYSE	OHI	Wed, Sep 7, 2005	13.88	14.01	13.62	13.94
3297	NYSE	OHI	Tue, Sep 6, 2005	13.24	14.00	13.22	13.90
3296	NYSE	OHI	Fri, Sep 2, 2005	13.33	13.40	13.10	13.18
3295	NYSE	OHI	Thu, Sep 1, 2005	13.30	13.60	13.06	13.23
3294	NYSE	OHI	Wed, Aug 31, 2005	13.00	13.35	12.92	13.28
3293	NYSE	OHI	Tue, Aug 30, 2005	13.00	13.19	12.85	13.01
3292	NYSE	OHI	Mon, Aug 29, 2005	12.75	13.12	12.39	12.96
3291	NYSE	OHI	Fri, Aug 26, 2005	13.06	13.14	12.81	12.81
3290	NYSE	OHI	Thu, Aug 25, 2005	13.09	13.09	13.00	13.05
3289	NYSE	OHI	Wed, Aug 24, 2005	13.15	13.21	12.83	13.09
3288	NYSE	OHI	Tue, Aug 23, 2005	13.36	13.40	13.12	13.14
3287	NYSE	OHI	Mon, Aug 22, 2005	13.18	13.36	13.15	13.36
3286	NYSE	OHI	Fri, Aug 19, 2005	13.05	13.25	13.01	13.13
3285	NYSE	OHI	Thu, Aug 18, 2005	13.08	13.15	13.01	13.03
3284	NYSE	OHI	Wed, Aug 17, 2005	13.00	13.36	12.98	13.10
3283	NYSE	OHI	Tue, Aug 16, 2005	13.05	13.22	12.97	13.06
3282	NYSE	OHI	Mon, Aug 15, 2005	13.15	13.25	12.88	13.05
3281	NYSE	OHI	Fri, Aug 12, 2005	13.26	13.45	12.96	13.15
3280	NYSE	OHI	Thu, Aug 11, 2005	13.23	13.32	13.10	13.25
3279	NYSE	OHI	Wed, Aug 10, 2005	13.29	13.50	13.15	13.23
3278	NYSE	OHI	Tue, Aug 9, 2005	13.46	13.87	13.01	13.11
3277	NYSE	OHI	Mon, Aug 8, 2005	13.82	13.82	13.35	13.45
3276	NYSE	OHI	Fri, Aug 5, 2005	14.13	14.18	13.73	13.76
3275	NYSE	OHI	Thu, Aug 4, 2005	14.13	14.14	13.84	14.13
3274	NYSE	OHI	Wed, Aug 3, 2005	14.16	14.17	13.97	14.03
3273	NYSE	OHI	Tue, Aug 2, 2005	14.18	14.19	14.07	14.16
3272	NYSE	OHI	Mon, Aug 1, 2005	14.00	14.22	14.00	14.14
3271	NYSE	OHI	Fri, Jul 29, 2005	13.93	14.00	13.79	13.95
3270	NYSE	OHI	Thu, Jul 28, 2005	13.35	13.92	13.35	13.92
3269	NYSE	OHI	Wed, Jul 27, 2005	13.50	13.60	13.34	13.35
3268	NYSE	OHI	Tue, Jul 26, 2005	13.28	13.72	13.25	13.64
3267	NYSE	OHI	Mon, Jul 25, 2005	13.47	13.47	13.25	13.28
3266	NYSE	OHI	Fri, Jul 22, 2005	13.50	13.70	13.33	13.47
3265	NYSE	OHI	Thu, Jul 21, 2005	13.90	13.97	13.51	13.54
3264	NYSE	OHI	Wed, Jul 20, 2005	13.78	13.92	13.65	13.90
3263	NYSE	OHI	Tue, Jul 19, 2005	13.63	13.68	13.49	13.68
3262	NYSE	OHI	Mon, Jul 18, 2005	13.37	13.59	13.20	13.56
3261	NYSE	OHI	Fri, Jul 15, 2005	13.44	13.54	13.33	13.47
3260	NYSE	OHI	Thu, Jul 14, 2005	13.80	13.90	13.40	13.45
3259	NYSE	OHI	Wed, Jul 13, 2005	13.73	13.88	13.65	13.73
3258	NYSE	OHI	Tue, Jul 12, 2005	13.73	13.92	13.65	13.73
3257	NYSE	OHI	Mon, Jul 11, 2005	13.69	14.28	13.60	13.80
3256	NYSE	OHI	Fri, Jul 8, 2005	13.13	13.60	13.13	13.52
3255	NYSE	OHI	Thu, Jul 7, 2005	13.02	13.23	12.92	13.12
3254	NYSE	OHI	Wed, Jul 6, 2005	13.26	13.30	13.13	13.25
3253	NYSE	OHI	Tue, Jul 5, 2005	12.98	13.32	12.95	13.26
3252	NYSE	OHI	Fri, Jul 1, 2005	12.95	13.01	12.67	12.98
3251	NYSE	OHI	Thu, Jun 30, 2005	13.15	13.20	12.84	12.86
3250	NYSE	OHI	Wed, Jun 29, 2005	12.86	13.10	12.82	13.10
3249	NYSE	OHI	Tue, Jun 28, 2005	12.70	12.92	12.67	12.92
3248	NYSE	OHI	Mon, Jun 27, 2005	12.57	12.81	12.53	12.61
3247	NYSE	OHI	Fri, Jun 24, 2005	12.74	12.99	12.57	12.57
3246	NYSE	OHI	Thu, Jun 23, 2005	12.96	13.08	12.74	12.74
3245	NYSE	OHI	Wed, Jun 22, 2005	13.25	13.26	12.84	13.05
3244	NYSE	OHI	Tue, Jun 21, 2005	13.15	13.16	12.90	12.98
3243	NYSE	OHI	Mon, Jun 20, 2005	13.14	13.22	13.07	13.14
3242	NYSE	OHI	Fri, Jun 17, 2005	13.10	13.14	12.98	13.08
3241	NYSE	OHI	Thu, Jun 16, 2005	13.05	13.08	12.84	13.00
3240	NYSE	OHI	Wed, Jun 15, 2005	13.45	13.65	12.80	13.09
3239	NYSE	OHI	Tue, Jun 14, 2005	12.54	12.80	12.46	12.80
3238	NYSE	OHI	Mon, Jun 13, 2005	12.55	12.57	12.37	12.54
3237	NYSE	OHI	Fri, Jun 10, 2005	12.48	12.59	12.32	12.59
3236	NYSE	OHI	Thu, Jun 9, 2005	12.37	12.62	12.21	12.61
3235	NYSE	OHI	Wed, Jun 8, 2005	12.48	12.60	12.37	12.43
3234	NYSE	OHI	Tue, Jun 7, 2005	12.42	12.53	12.33	12.39
3233	NYSE	OHI	Mon, Jun 6, 2005	12.35	12.42	12.22	12.36
3232	NYSE	OHI	Fri, Jun 3, 2005	12.26	12.37	12.20	12.25
3231	NYSE	OHI	Thu, Jun 2, 2005	12.20	12.30	12.12	12.28
3230	NYSE	OHI	Wed, Jun 1, 2005	11.92	12.22	11.91	12.21
3229	NYSE	OHI	Tue, May 31, 2005	11.74	12.01	11.74	11.95
3228	NYSE	OHI	Fri, May 27, 2005	11.68	11.87	11.60	11.80
3227	NYSE	OHI	Thu, May 26, 2005	11.84	11.84	11.59	11.60
3226	NYSE	OHI	Wed, May 25, 2005	11.96	11.96	11.67	11.74
3225	NYSE	OHI	Tue, May 24, 2005	11.88	11.96	11.75	11.96
3224	NYSE	OHI	Mon, May 23, 2005	11.85	11.95	11.71	11.95
3223	NYSE	OHI	Fri, May 20, 2005	11.69	11.85	11.55	11.85
3222	NYSE	OHI	Thu, May 19, 2005	11.39	11.71	11.39	11.70
3221	NYSE	OHI	Wed, May 18, 2005	11.40	11.53	11.32	11.39
3220	NYSE	OHI	Tue, May 17, 2005	11.38	11.50	11.20	11.29
3219	NYSE	OHI	Mon, May 16, 2005	11.55	11.90	11.35	11.35
3218	NYSE	OHI	Fri, May 13, 2005	11.06	11.12	10.92	11.00
3217	NYSE	OHI	Thu, May 12, 2005	11.26	11.26	10.98	11.09
3216	NYSE	OHI	Wed, May 11, 2005	11.20	11.21	10.83	11.21
3215	NYSE	OHI	Tue, May 10, 2005	11.20	11.21	10.94	11.20
3214	NYSE	OHI	Mon, May 9, 2005	11.00	11.24	11.00	11.24
3213	NYSE	OHI	Fri, May 6, 2005	11.13	11.13	10.98	11.02
3212	NYSE	OHI	Thu, May 5, 2005	11.17	11.20	10.99	11.10
3211	NYSE	OHI	Wed, May 4, 2005	11.00	11.17	10.97	11.10
3210	NYSE	OHI	Tue, May 3, 2005	11.03	11.18	10.95	11.10
3209	NYSE	OHI	Mon, May 2, 2005	11.24	11.30	10.93	11.10
3208	NYSE	OHI	Fri, Apr 29, 2005	11.10	11.28	11.08	11.22
3207	NYSE	OHI	Thu, Apr 28, 2005	11.15	11.21	11.02	11.10
3206	NYSE	OHI	Wed, Apr 27, 2005	11.30	11.40	11.21	11.36
3205	NYSE	OHI	Tue, Apr 26, 2005	11.23	11.40	11.22	11.35
3204	NYSE	OHI	Mon, Apr 25, 2005	11.31	11.36	11.19	11.30
3203	NYSE	OHI	Fri, Apr 22, 2005	11.14	11.32	11.05	11.21
3202	NYSE	OHI	Thu, Apr 21, 2005	11.19	11.30	11.01	11.19
3201	NYSE	OHI	Wed, Apr 20, 2005	11.00	11.15	10.96	11.00
3200	NYSE	OHI	Tue, Apr 19, 2005	10.95	11.12	10.86	11.00
3199	NYSE	OHI	Mon, Apr 18, 2005	10.85	11.10	10.85	11.04
3198	NYSE	OHI	Fri, Apr 15, 2005	10.92	11.02	10.75	10.87
3197	NYSE	OHI	Thu, Apr 14, 2005	11.02	11.11	10.85	10.91
3196	NYSE	OHI	Wed, Apr 13, 2005	11.20	11.20	10.96	11.07
3195	NYSE	OHI	Tue, Apr 12, 2005	10.75	11.26	10.58	11.18
3194	NYSE	OHI	Mon, Apr 11, 2005	10.91	11.02	10.67	10.81
3193	NYSE	OHI	Fri, Apr 8, 2005	11.02	11.10	10.91	10.91
3192	NYSE	OHI	Thu, Apr 7, 2005	10.87	11.14	10.87	11.07
3191	NYSE	OHI	Wed, Apr 6, 2005	11.05	11.28	10.97	10.97
3190	NYSE	OHI	Tue, Apr 5, 2005	11.07	11.15	10.92	11.00
3189	NYSE	OHI	Mon, Apr 4, 2005	11.05	11.15	10.75	11.08
3188	NYSE	OHI	Fri, Apr 1, 2005	11.04	11.15	10.89	11.10
3187	NYSE	OHI	Thu, Mar 31, 2005	10.89	10.98	10.75	10.98
3186	NYSE	OHI	Wed, Mar 30, 2005	10.50	10.87	10.50	10.87
3185	NYSE	OHI	Tue, Mar 29, 2005	10.51	10.63	10.45	10.56
3184	NYSE	OHI	Mon, Mar 28, 2005	10.55	10.70	10.31	10.61
3183	NYSE	OHI	Thu, Mar 24, 2005	10.78	11.07	10.74	10.74
3182	NYSE	OHI	Wed, Mar 23, 2005	10.75	10.89	10.75	10.77
3181	NYSE	OHI	Tue, Mar 22, 2005	11.00	11.02	10.82	10.85
3180	NYSE	OHI	Mon, Mar 21, 2005	10.92	11.09	10.87	10.95
3179	NYSE	OHI	Fri, Mar 18, 2005	11.22	11.30	11.02	11.14
3178	NYSE	OHI	Thu, Mar 17, 2005	11.30	11.30	11.16	11.22
3177	NYSE	OHI	Wed, Mar 16, 2005	11.35	11.39	11.24	11.25
3176	NYSE	OHI	Tue, Mar 15, 2005	11.21	11.50	11.21	11.26
3175	NYSE	OHI	Mon, Mar 14, 2005	11.10	11.31	11.02	11.17
3174	NYSE	OHI	Fri, Mar 11, 2005	11.16	11.27	11.01	11.10
3173	NYSE	OHI	Thu, Mar 10, 2005	11.50	11.50	11.05	11.21
3172	NYSE	OHI	Wed, Mar 9, 2005	11.70	11.70	11.09	11.31
3171	NYSE	OHI	Tue, Mar 8, 2005	11.88	11.95	11.67	11.73
3170	NYSE	OHI	Mon, Mar 7, 2005	11.81	11.94	11.79	11.83
3169	NYSE	OHI	Fri, Mar 4, 2005	11.66	11.92	11.55	11.75
3168	NYSE	OHI	Thu, Mar 3, 2005	11.68	11.73	11.50	11.55
3167	NYSE	OHI	Wed, Mar 2, 2005	11.57	11.74	11.50	11.68
3166	NYSE	OHI	Tue, Mar 1, 2005	11.46	11.67	11.35	11.67
3165	NYSE	OHI	Mon, Feb 28, 2005	11.40	11.65	11.32	11.50
3164	NYSE	OHI	Fri, Feb 25, 2005	11.16	11.45	10.96	11.40
3163	NYSE	OHI	Thu, Feb 24, 2005	10.93	11.25	10.71	11.08
3162	NYSE	OHI	Wed, Feb 23, 2005	11.05	11.15	10.91	10.93
3161	NYSE	OHI	Tue, Feb 22, 2005	11.24	11.24	11.00	11.01
3160	NYSE	OHI	Fri, Feb 18, 2005	11.42	11.51	11.15	11.34
3159	NYSE	OHI	Thu, Feb 17, 2005	11.50	11.51	11.22	11.42
3158	NYSE	OHI	Wed, Feb 16, 2005	11.35	11.61	11.27	11.45
3157	NYSE	OHI	Tue, Feb 15, 2005	11.22	11.33	11.18	11.29
3156	NYSE	OHI	Mon, Feb 14, 2005	11.25	11.26	11.18	11.22
3155	NYSE	OHI	Fri, Feb 11, 2005	11.35	11.45	11.22	11.43
3154	NYSE	OHI	Thu, Feb 10, 2005	11.43	11.51	11.22	11.39
3153	NYSE	OHI	Wed, Feb 9, 2005	11.30	11.42	11.19	11.34
3152	NYSE	OHI	Tue, Feb 8, 2005	11.35	11.46	11.10	11.43
3151	NYSE	OHI	Mon, Feb 7, 2005	11.55	11.66	11.40	11.53
3150	NYSE	OHI	Fri, Feb 4, 2005	11.41	11.51	11.32	11.49
3149	NYSE	OHI	Thu, Feb 3, 2005	11.34	11.42	11.23	11.40
3148	NYSE	OHI	Wed, Feb 2, 2005	11.30	11.45	11.26	11.40
3147	NYSE	OHI	Tue, Feb 1, 2005	11.25	11.35	11.12	11.32
3146	NYSE	OHI	Mon, Jan 31, 2005	11.22	11.32	11.10	11.22
3145	NYSE	OHI	Fri, Jan 28, 2005	11.10	11.29	11.05	11.18
3144	NYSE	OHI	Thu, Jan 27, 2005	10.90	11.10	10.71	11.03
3143	NYSE	OHI	Wed, Jan 26, 2005	11.10	11.40	11.03	11.40
3142	NYSE	OHI	Tue, Jan 25, 2005	11.36	11.50	11.10	11.10
3141	NYSE	OHI	Mon, Jan 24, 2005	11.60	11.68	11.23	11.26
3140	NYSE	OHI	Fri, Jan 21, 2005	11.40	11.69	11.32	11.45
3139	NYSE	OHI	Thu, Jan 20, 2005	11.50	11.63	11.30	11.35
3138	NYSE	OHI	Wed, Jan 19, 2005	11.70	11.74	11.48	11.54
3137	NYSE	OHI	Tue, Jan 18, 2005	11.28	11.70	11.18	11.61
3136	NYSE	OHI	Fri, Jan 14, 2005	11.13	11.36	11.08	11.34
3135	NYSE	OHI	Thu, Jan 13, 2005	10.89	11.29	10.80	11.03
3134	NYSE	OHI	Wed, Jan 12, 2005	10.99	11.03	10.65	10.93
3133	NYSE	OHI	Tue, Jan 11, 2005	11.14	11.14	10.99	11.05
3132	NYSE	OHI	Mon, Jan 10, 2005	11.24	11.29	10.81	11.19
3131	NYSE	OHI	Fri, Jan 7, 2005	11.25	11.30	11.07	11.26
3130	NYSE	OHI	Thu, Jan 6, 2005	11.11	11.40	11.06	11.25
3129	NYSE	OHI	Wed, Jan 5, 2005	11.72	11.74	11.10	11.21
3128	NYSE	OHI	Tue, Jan 4, 2005	11.65	11.91	11.62	11.77
3127	NYSE	OHI	Mon, Jan 3, 2005	11.87	11.94	11.61	11.70
3126	NYSE	OHI	Fri, Dec 31, 2004	11.87	11.90	11.67	11.80
3125	NYSE	OHI	Thu, Dec 30, 2004	11.55	11.92	11.55	11.81
3124	NYSE	OHI	Wed, Dec 29, 2004	11.60	11.76	11.53	11.55
3123	NYSE	OHI	Tue, Dec 28, 2004	11.82	11.96	11.59	11.60
3122	NYSE	OHI	Mon, Dec 27, 2004	12.12	12.20	11.81	11.82
3121	NYSE	OHI	Thu, Dec 23, 2004	12.10	12.49	11.94	12.02
3120	NYSE	OHI	Wed, Dec 22, 2004	11.90	12.12	11.76	12.04
3119	NYSE	OHI	Tue, Dec 21, 2004	11.92	12.00	11.84	11.93
3118	NYSE	OHI	Mon, Dec 20, 2004	12.08	12.20	11.81	11.85
3117	NYSE	OHI	Fri, Dec 17, 2004	12.08	12.19	11.96	12.14
3116	NYSE	OHI	Thu, Dec 16, 2004	12.20	12.25	12.02	12.20
3115	NYSE	OHI	Wed, Dec 15, 2004	12.26	12.30	12.09	12.26
3114	NYSE	OHI	Tue, Dec 14, 2004	12.15	12.32	12.12	12.26
3113	NYSE	OHI	Mon, Dec 13, 2004	12.20	12.34	12.10	12.33
3112	NYSE	OHI	Fri, Dec 10, 2004	11.97	12.22	11.96	12.10
3111	NYSE	OHI	Thu, Dec 9, 2004	11.65	12.04	11.56	11.96
3110	NYSE	OHI	Wed, Dec 8, 2004	11.90	12.10	11.68	11.70
3109	NYSE	OHI	Tue, Dec 7, 2004	12.19	12.25	11.78	11.85
3108	NYSE	OHI	Mon, Dec 6, 2004	12.32	12.43	12.11	12.29
3107	NYSE	OHI	Fri, Dec 3, 2004	12.00	12.29	11.95	12.27
3106	NYSE	OHI	Thu, Dec 2, 2004	12.55	12.63	11.95	12.03
3105	NYSE	OHI	Wed, Dec 1, 2004	12.50	12.95	12.40	12.65
3104	NYSE	OHI	Tue, Nov 30, 2004	12.40	12.53	12.30	12.51
3103	NYSE	OHI	Mon, Nov 29, 2004	12.35	12.48	12.30	12.48
3102	NYSE	OHI	Fri, Nov 26, 2004	12.35	12.35	12.24	12.30
3101	NYSE	OHI	Wed, Nov 24, 2004	12.23	12.35	12.18	12.34
3100	NYSE	OHI	Tue, Nov 23, 2004	12.10	12.23	12.05	12.23
3099	NYSE	OHI	Mon, Nov 22, 2004	11.92	12.14	11.92	12.06
3098	NYSE	OHI	Fri, Nov 19, 2004	12.00	12.06	11.85	11.91
3097	NYSE	OHI	Thu, Nov 18, 2004	12.13	12.15	11.81	12.00
3096	NYSE	OHI	Wed, Nov 17, 2004	12.20	12.33	11.98	12.06
3095	NYSE	OHI	Tue, Nov 16, 2004	12.20	12.24	12.02	12.03
3094	NYSE	OHI	Mon, Nov 15, 2004	12.05	12.30	12.00	12.10
3093	NYSE	OHI	Fri, Nov 12, 2004	11.65	12.00	11.62	12.00
3092	NYSE	OHI	Thu, Nov 11, 2004	11.42	11.74	11.36	11.69
3091	NYSE	OHI	Wed, Nov 10, 2004	11.43	11.46	11.34	11.41
3090	NYSE	OHI	Tue, Nov 9, 2004	11.40	11.49	11.38	11.42
3089	NYSE	OHI	Mon, Nov 8, 2004	11.42	11.53	11.32	11.39
3088	NYSE	OHI	Fri, Nov 5, 2004	11.97	12.00	11.26	11.52
3087	NYSE	OHI	Thu, Nov 4, 2004	11.55	12.05	11.55	12.01
3086	NYSE	OHI	Wed, Nov 3, 2004	11.44	11.80	11.44	11.65
3085	NYSE	OHI	Tue, Nov 2, 2004	11.45	11.50	11.34	11.43
3084	NYSE	OHI	Mon, Nov 1, 2004	11.32	11.49	11.19	11.45
3083	NYSE	OHI	Fri, Oct 29, 2004	11.25	11.37	11.02	11.27
3082	NYSE	OHI	Thu, Oct 28, 2004	11.33	11.37	11.08	11.30
3081	NYSE	OHI	Wed, Oct 27, 2004	11.01	11.25	11.01	11.25
3080	NYSE	OHI	Tue, Oct 26, 2004	11.16	11.30	10.82	11.24
3079	NYSE	OHI	Mon, Oct 25, 2004	11.04	11.22	10.91	11.06
3078	NYSE	OHI	Fri, Oct 22, 2004	11.10	11.25	10.98	11.06
3077	NYSE	OHI	Thu, Oct 21, 2004	11.00	11.08	10.90	11.06
3076	NYSE	OHI	Wed, Oct 20, 2004	10.92	11.07	10.71	10.98
3075	NYSE	OHI	Tue, Oct 19, 2004	11.13	11.24	10.95	10.96
3074	NYSE	OHI	Mon, Oct 18, 2004	11.05	11.20	10.94	11.15
3073	NYSE	OHI	Fri, Oct 15, 2004	10.97	11.15	10.82	11.14
3072	NYSE	OHI	Thu, Oct 14, 2004	10.91	11.06	10.88	10.94
3071	NYSE	OHI	Wed, Oct 13, 2004	11.06	11.10	10.72	10.91
3070	NYSE	OHI	Tue, Oct 12, 2004	10.88	11.08	10.77	11.05
3069	NYSE	OHI	Mon, Oct 11, 2004	10.67	10.97	10.67	10.88
3068	NYSE	OHI	Fri, Oct 8, 2004	10.81	10.99	10.81	10.87
3067	NYSE	OHI	Thu, Oct 7, 2004	11.08	11.08	10.87	10.91
3066	NYSE	OHI	Wed, Oct 6, 2004	10.98	11.16	10.94	11.13
3065	NYSE	OHI	Tue, Oct 5, 2004	11.06	11.10	10.92	10.93
3064	NYSE	OHI	Mon, Oct 4, 2004	11.00	11.11	10.92	11.06
3063	NYSE	OHI	Fri, Oct 1, 2004	10.80	11.05	10.77	11.04
3062	NYSE	OHI	Thu, Sep 30, 2004	10.68	10.76	10.47	10.76
3061	NYSE	OHI	Wed, Sep 29, 2004	10.80	10.80	10.61	10.63
3060	NYSE	OHI	Tue, Sep 28, 2004	10.57	10.79	10.51	10.79
3059	NYSE	OHI	Mon, Sep 27, 2004	10.74	10.74	10.50	10.51
3058	NYSE	OHI	Fri, Sep 24, 2004	10.60	10.69	10.55	10.63
3057	NYSE	OHI	Thu, Sep 23, 2004	10.65	10.70	10.51	10.60
3056	NYSE	OHI	Wed, Sep 22, 2004	10.58	10.67	10.50	10.63
3055	NYSE	OHI	Tue, Sep 21, 2004	10.61	10.69	10.48	10.57
3054	NYSE	OHI	Mon, Sep 20, 2004	10.50	10.61	10.46	10.60
3053	NYSE	OHI	Fri, Sep 17, 2004	10.73	10.73	10.50	10.51
3052	NYSE	OHI	Thu, Sep 16, 2004	10.50	10.73	10.50	10.64
3051	NYSE	OHI	Wed, Sep 15, 2004	10.43	10.51	10.43	10.46
3050	NYSE	OHI	Tue, Sep 14, 2004	10.45	10.50	10.31	10.43
3049	NYSE	OHI	Mon, Sep 13, 2004	10.50	10.59	10.44	10.45
3048	NYSE	OHI	Fri, Sep 10, 2004	10.52	10.64	10.45	10.54
3047	NYSE	OHI	Thu, Sep 9, 2004	10.50	10.72	10.45	10.62
3046	NYSE	OHI	Wed, Sep 8, 2004	10.58	10.62	10.40	10.48
3045	NYSE	OHI	Tue, Sep 7, 2004	10.32	10.67	10.32	10.65
3044	NYSE	OHI	Fri, Sep 3, 2004	10.38	10.50	10.30	10.32
3043	NYSE	OHI	Thu, Sep 2, 2004	10.25	10.48	10.16	10.45
3042	NYSE	OHI	Wed, Sep 1, 2004	10.15	10.40	10.10	10.20
3041	NYSE	OHI	Tue, Aug 31, 2004	10.10	10.22	10.02	10.20
3040	NYSE	OHI	Mon, Aug 30, 2004	10.07	10.19	10.01	10.05
3039	NYSE	OHI	Fri, Aug 27, 2004	10.12	10.17	10.03	10.12
3038	NYSE	OHI	Thu, Aug 26, 2004	10.25	10.32	10.01	10.02
3037	NYSE	OHI	Wed, Aug 25, 2004	10.16	10.29	10.10	10.25
3036	NYSE	OHI	Tue, Aug 24, 2004	10.20	10.26	10.11	10.18
3035	NYSE	OHI	Mon, Aug 23, 2004	10.00	10.16	9.98	10.11
3034	NYSE	OHI	Fri, Aug 20, 2004	10.00	10.14	10.00	10.07
3033	NYSE	OHI	Thu, Aug 19, 2004	10.31	10.32	9.95	9.99
3032	NYSE	OHI	Wed, Aug 18, 2004	10.18	10.31	10.15	10.31
3031	NYSE	OHI	Tue, Aug 17, 2004	10.15	10.25	10.12	10.25
3030	NYSE	OHI	Mon, Aug 16, 2004	10.12	10.20	10.00	10.12
3029	NYSE	OHI	Fri, Aug 13, 2004	10.07	10.15	9.94	10.02
3028	NYSE	OHI	Thu, Aug 12, 2004	10.13	10.13	9.99	10.05
3027	NYSE	OHI	Wed, Aug 11, 2004	10.15	10.20	9.95	10.20
3026	NYSE	OHI	Tue, Aug 10, 2004	9.75	10.15	9.75	10.15
3025	NYSE	OHI	Mon, Aug 9, 2004	9.80	9.89	9.72	9.77
3024	NYSE	OHI	Fri, Aug 6, 2004	10.01	10.14	9.73	9.90
3023	NYSE	OHI	Thu, Aug 5, 2004	10.15	10.29	10.03	10.19
3022	NYSE	OHI	Wed, Aug 4, 2004	9.79	10.25	9.76	10.25
3021	NYSE	OHI	Tue, Aug 3, 2004	9.88	9.90	9.75	9.76
3020	NYSE	OHI	Mon, Aug 2, 2004	9.65	9.92	9.65	9.88
3019	NYSE	OHI	Fri, Jul 30, 2004	9.64	9.85	9.59	9.75
3018	NYSE	OHI	Thu, Jul 29, 2004	9.76	9.76	9.55	9.72
3017	NYSE	OHI	Wed, Jul 28, 2004	9.55	9.80	9.47	9.66
3016	NYSE	OHI	Tue, Jul 27, 2004	9.62	9.75	9.55	9.73
3015	NYSE	OHI	Mon, Jul 26, 2004	9.90	9.95	9.48	9.72
3014	NYSE	OHI	Fri, Jul 23, 2004	10.06	10.08	9.88	9.90
3013	NYSE	OHI	Thu, Jul 22, 2004	10.03	10.14	9.90	10.05
3012	NYSE	OHI	Wed, Jul 21, 2004	10.31	10.31	10.01	10.02
3011	NYSE	OHI	Tue, Jul 20, 2004	10.21	10.29	10.14	10.20
3010	NYSE	OHI	Mon, Jul 19, 2004	10.10	10.24	10.02	10.21
3009	NYSE	OHI	Fri, Jul 16, 2004	10.25	10.25	10.02	10.03
3008	NYSE	OHI	Thu, Jul 15, 2004	10.05	10.20	10.04	10.20
3007	NYSE	OHI	Wed, Jul 14, 2004	10.11	10.20	9.98	10.03
3006	NYSE	OHI	Tue, Jul 13, 2004	10.18	10.30	10.03	10.09
3005	NYSE	OHI	Mon, Jul 12, 2004	10.20	10.36	10.06	10.16
3004	NYSE	OHI	Fri, Jul 9, 2004	10.12	10.32	10.05	10.16
3003	NYSE	OHI	Thu, Jul 8, 2004	10.14	10.27	10.05	10.05
3002	NYSE	OHI	Wed, Jul 7, 2004	10.15	10.28	10.10	10.24
3001	NYSE	OHI	Tue, Jul 6, 2004	10.15	10.19	9.90	10.08
3000	NYSE	OHI	Fri, Jul 2, 2004	10.00	10.23	9.91	10.15
2999	NYSE	OHI	Thu, Jul 1, 2004	10.04	10.15	9.93	9.93
2998	NYSE	OHI	Wed, Jun 30, 2004	10.00	10.16	10.00	10.04
2997	NYSE	OHI	Tue, Jun 29, 2004	10.26	10.30	10.00	10.05
2996	NYSE	OHI	Mon, Jun 28, 2004	9.95	10.31	9.87	10.25
2995	NYSE	OHI	Fri, Jun 25, 2004	9.85	10.20	9.75	10.20
2994	NYSE	OHI	Thu, Jun 24, 2004	9.98	9.99	9.80	9.94
2993	NYSE	OHI	Wed, Jun 23, 2004	9.94	10.00	9.82	9.96
2992	NYSE	OHI	Tue, Jun 22, 2004	9.85	9.90	9.77	9.90
2991	NYSE	OHI	Mon, Jun 21, 2004	9.80	9.91	9.70	9.80
2990	NYSE	OHI	Fri, Jun 18, 2004	9.65	9.75	9.55	9.72
2989	NYSE	OHI	Thu, Jun 17, 2004	9.57	9.65	9.43	9.64
2988	NYSE	OHI	Wed, Jun 16, 2004	9.50	9.63	9.39	9.60
2987	NYSE	OHI	Tue, Jun 15, 2004	9.26	9.59	9.26	9.50
2986	NYSE	OHI	Mon, Jun 14, 2004	9.47	9.53	9.13	9.20
2985	NYSE	OHI	Thu, Jun 10, 2004	9.32	9.50	9.32	9.44
2984	NYSE	OHI	Wed, Jun 9, 2004	9.62	9.62	9.26	9.30
2983	NYSE	OHI	Tue, Jun 8, 2004	9.60	9.65	9.50	9.58
2982	NYSE	OHI	Mon, Jun 7, 2004	9.71	9.71	9.54	9.65
2981	NYSE	OHI	Fri, Jun 4, 2004	9.70	9.72	9.60	9.68
2980	NYSE	OHI	Thu, Jun 3, 2004	9.65	9.75	9.58	9.61
2979	NYSE	OHI	Wed, Jun 2, 2004	9.60	9.70	9.50	9.68
2978	NYSE	OHI	Tue, Jun 1, 2004	9.50	9.67	9.31	9.50
2977	NYSE	OHI	Fri, May 28, 2004	9.48	9.65	9.48	9.58
2976	NYSE	OHI	Thu, May 27, 2004	9.75	9.75	9.43	9.53
2975	NYSE	OHI	Wed, May 26, 2004	9.40	9.68	9.33	9.67
2974	NYSE	OHI	Tue, May 25, 2004	9.33	9.49	9.27	9.45
2973	NYSE	OHI	Mon, May 24, 2004	9.20	9.48	9.06	9.35
2972	NYSE	OHI	Fri, May 21, 2004	9.23	9.37	9.23	9.34
2971	NYSE	OHI	Thu, May 20, 2004	9.00	9.24	8.81	9.23
2970	NYSE	OHI	Wed, May 19, 2004	9.00	9.10	8.89	9.06
2969	NYSE	OHI	Tue, May 18, 2004	8.90	9.09	8.85	8.95
2968	NYSE	OHI	Mon, May 17, 2004	8.97	8.97	8.70	8.82
2967	NYSE	OHI	Fri, May 14, 2004	8.88	8.89	8.70	8.89
2966	NYSE	OHI	Thu, May 13, 2004	8.75	8.94	8.70	8.81
2965	NYSE	OHI	Wed, May 12, 2004	8.85	8.85	8.66	8.71
2964	NYSE	OHI	Tue, May 11, 2004	8.79	8.95	8.78	8.95
2963	NYSE	OHI	Mon, May 10, 2004	8.93	9.00	8.35	8.75
2962	NYSE	OHI	Fri, May 7, 2004	9.25	9.25	9.00	9.01
2961	NYSE	OHI	Thu, May 6, 2004	9.15	9.30	9.05	9.29
2960	NYSE	OHI	Wed, May 5, 2004	9.15	9.29	9.05	9.25
2959	NYSE	OHI	Tue, May 4, 2004	8.90	9.25	8.88	9.13
2958	NYSE	OHI	Mon, May 3, 2004	9.05	9.14	8.94	9.11
2957	NYSE	OHI	Fri, Apr 30, 2004	9.24	9.44	8.95	9.25
2956	NYSE	OHI	Thu, Apr 29, 2004	9.40	9.50	9.08	9.34
2955	NYSE	OHI	Wed, Apr 28, 2004	9.58	9.59	9.23	9.42
2954	NYSE	OHI	Tue, Apr 27, 2004	9.70	9.73	9.52	9.58
2953	NYSE	OHI	Mon, Apr 26, 2004	9.40	9.57	9.40	9.50
2952	NYSE	OHI	Fri, Apr 23, 2004	9.10	9.41	9.05	9.40
2951	NYSE	OHI	Thu, Apr 22, 2004	9.25	9.35	9.16	9.30
2950	NYSE	OHI	Wed, Apr 21, 2004	9.24	9.32	9.10	9.19
2949	NYSE	OHI	Tue, Apr 20, 2004	9.66	9.70	9.11	9.14
2948	NYSE	OHI	Mon, Apr 19, 2004	9.90	9.91	9.50	9.66
2947	NYSE	OHI	Fri, Apr 16, 2004	9.35	10.00	9.20	10.00
2946	NYSE	OHI	Thu, Apr 15, 2004	9.10	9.43	9.10	9.41
2945	NYSE	OHI	Wed, Apr 14, 2004	8.99	9.22	8.75	9.10
2944	NYSE	OHI	Tue, Apr 13, 2004	9.27	9.27	8.96	8.99
2943	NYSE	OHI	Mon, Apr 12, 2004	9.81	9.81	8.93	9.26
2942	NYSE	OHI	Thu, Apr 8, 2004	10.15	10.15	9.81	9.82
2941	NYSE	OHI	Wed, Apr 7, 2004	10.10	10.45	9.86	10.20
2940	NYSE	OHI	Tue, Apr 6, 2004	10.59	10.60	9.98	10.15
2939	NYSE	OHI	Mon, Apr 5, 2004	11.23	11.25	10.50	10.61
2938	NYSE	OHI	Fri, Apr 2, 2004	11.00	11.25	10.93	11.20
2937	NYSE	OHI	Thu, Apr 1, 2004	10.98	11.02	10.85	10.98
2936	NYSE	OHI	Wed, Mar 31, 2004	10.77	10.93	10.75	10.87
2935	NYSE	OHI	Tue, Mar 30, 2004	10.80	10.85	10.60	10.77
2934	NYSE	OHI	Mon, Mar 29, 2004	10.81	10.85	10.55	10.80
2933	NYSE	OHI	Fri, Mar 26, 2004	10.65	10.80	10.60	10.75
2932	NYSE	OHI	Thu, Mar 25, 2004	10.47	10.65	10.41	10.65
2931	NYSE	OHI	Wed, Mar 24, 2004	10.49	10.61	10.40	10.55
2930	NYSE	OHI	Tue, Mar 23, 2004	10.40	10.49	10.35	10.43
2929	NYSE	OHI	Mon, Mar 22, 2004	10.48	10.48	10.07	10.31
2928	NYSE	OHI	Fri, Mar 19, 2004	10.67	10.67	10.15	10.45
2927	NYSE	OHI	Thu, Mar 18, 2004	10.38	10.38	10.20	10.36
2926	NYSE	OHI	Wed, Mar 17, 2004	10.31	10.46	10.25	10.44
2925	NYSE	OHI	Tue, Mar 16, 2004	10.27	10.31	10.10	10.30
2924	NYSE	OHI	Mon, Mar 15, 2004	10.28	10.28	10.12	10.25
2923	NYSE	OHI	Fri, Mar 12, 2004	10.02	10.33	10.02	10.28
2922	NYSE	OHI	Thu, Mar 11, 2004	10.13	10.16	9.95	10.03
2921	NYSE	OHI	Wed, Mar 10, 2004	10.30	10.35	10.15	10.23
2920	NYSE	OHI	Tue, Mar 9, 2004	10.45	10.45	10.19	10.30
2919	NYSE	OHI	Mon, Mar 8, 2004	10.45	10.47	10.35	10.45
2918	NYSE	OHI	Fri, Mar 5, 2004	10.31	10.52	10.31	10.42
2917	NYSE	OHI	Thu, Mar 4, 2004	10.33	10.38	10.17	10.28
2916	NYSE	OHI	Wed, Mar 3, 2004	9.89	10.51	9.89	10.35
2915	NYSE	OHI	Tue, Mar 2, 2004	9.86	10.21	9.81	9.90
2914	NYSE	OHI	Mon, Mar 1, 2004	10.16	10.16	9.82	9.85
2913	NYSE	OHI	Fri, Feb 27, 2004	10.30	10.35	10.12	10.26
2912	NYSE	OHI	Thu, Feb 26, 2004	9.75	10.13	9.75	10.12
2911	NYSE	OHI	Wed, Feb 25, 2004	9.93	9.95	9.83	9.88
2910	NYSE	OHI	Tue, Feb 24, 2004	9.98	9.99	9.75	9.90
2909	NYSE	OHI	Mon, Feb 23, 2004	10.32	10.32	9.25	9.72
2908	NYSE	OHI	Fri, Feb 20, 2004	10.20	10.38	10.20	10.38
2907	NYSE	OHI	Thu, Feb 19, 2004	10.40	10.40	10.19	10.22
2906	NYSE	OHI	Wed, Feb 18, 2004	10.36	10.38	10.17	10.38
2905	NYSE	OHI	Tue, Feb 17, 2004	10.31	10.38	10.24	10.33
2904	NYSE	OHI	Fri, Feb 13, 2004	10.40	10.47	10.30	10.34
2903	NYSE	OHI	Thu, Feb 12, 2004	10.50	10.52	10.31	10.38
2902	NYSE	OHI	Wed, Feb 11, 2004	10.65	10.65	10.42	10.50
2901	NYSE	OHI	Tue, Feb 10, 2004	10.76	10.76	10.47	10.70
2900	NYSE	OHI	Mon, Feb 9, 2004	10.60	10.83	10.59	10.76
2899	NYSE	OHI	Fri, Feb 6, 2004	10.36	10.74	10.26	10.69
2898	NYSE	OHI	Thu, Feb 5, 2004	10.80	10.80	9.93	10.26
2897	NYSE	OHI	Wed, Feb 4, 2004	10.88	10.88	10.53	10.53
2896	NYSE	OHI	Tue, Feb 3, 2004	10.50	10.88	10.38	10.88
2895	NYSE	OHI	Mon, Feb 2, 2004	10.41	10.55	10.33	10.55
2894	NYSE	OHI	Fri, Jan 30, 2004	10.52	10.55	10.07	10.39
2893	NYSE	OHI	Thu, Jan 29, 2004	10.85	10.91	9.92	10.50
2892	NYSE	OHI	Wed, Jan 28, 2004	11.29	11.29	10.79	10.90
2891	NYSE	OHI	Tue, Jan 27, 2004	10.90	11.45	10.88	11.29
2890	NYSE	OHI	Mon, Jan 26, 2004	10.10	11.10	10.10	10.94
2889	NYSE	OHI	Fri, Jan 23, 2004	10.02	10.22	10.02	10.07
2888	NYSE	OHI	Thu, Jan 22, 2004	9.99	10.02	9.98	10.02
2887	NYSE	OHI	Wed, Jan 21, 2004	10.00	10.04	9.98	10.01
2886	NYSE	OHI	Tue, Jan 20, 2004	10.11	10.11	9.96	9.97
2885	NYSE	OHI	Fri, Jan 16, 2004	9.76	10.10	9.70	10.10
2884	NYSE	OHI	Thu, Jan 15, 2004	9.66	9.77	9.62	9.76
2883	NYSE	OHI	Wed, Jan 14, 2004	9.50	9.78	9.40	9.65
2882	NYSE	OHI	Tue, Jan 13, 2004	9.41	9.45	9.31	9.43
2881	NYSE	OHI	Mon, Jan 12, 2004	9.40	9.55	9.29	9.41
2880	NYSE	OHI	Fri, Jan 9, 2004	9.50	9.65	9.41	9.47
2879	NYSE	OHI	Thu, Jan 8, 2004	9.59	9.63	9.48	9.50
2878	NYSE	OHI	Wed, Jan 7, 2004	9.51	9.64	9.47	9.57
2877	NYSE	OHI	Tue, Jan 6, 2004	9.27	9.56	9.27	9.51
2876	NYSE	OHI	Mon, Jan 5, 2004	9.15	9.31	9.15	9.27
2875	NYSE	OHI	Fri, Jan 2, 2004	9.33	9.33	9.15	9.21
2874	NYSE	OHI	Wed, Dec 31, 2003	9.35	9.42	9.15	9.33
2873	NYSE	OHI	Tue, Dec 30, 2003	9.05	9.32	9.03	9.28
2872	NYSE	OHI	Mon, Dec 29, 2003	8.80	9.16	8.80	9.13
2871	NYSE	OHI	Fri, Dec 26, 2003	9.04	9.13	9.01	9.02
2870	NYSE	OHI	Wed, Dec 24, 2003	9.22	9.25	9.05	9.09
2869	NYSE	OHI	Tue, Dec 23, 2003	8.95	9.19	8.90	9.19
2868	NYSE	OHI	Mon, Dec 22, 2003	8.85	8.95	8.78	8.95
2867	NYSE	OHI	Fri, Dec 19, 2003	8.83	8.88	8.75	8.80
2866	NYSE	OHI	Thu, Dec 18, 2003	8.73	8.85	8.71	8.83
2865	NYSE	OHI	Wed, Dec 17, 2003	8.65	8.85	8.65	8.77
2864	NYSE	OHI	Tue, Dec 16, 2003	8.80	8.83	8.66	8.74
2863	NYSE	OHI	Mon, Dec 15, 2003	8.64	8.87	8.64	8.85
2862	NYSE	OHI	Fri, Dec 12, 2003	8.82	8.91	8.72	8.74
2861	NYSE	OHI	Thu, Dec 11, 2003	8.69	8.82	8.55	8.82
2860	NYSE	OHI	Wed, Dec 10, 2003	8.63	8.74	8.56	8.68
2859	NYSE	OHI	Tue, Dec 9, 2003	8.80	8.94	8.55	8.63
2858	NYSE	OHI	Mon, Dec 8, 2003	8.21	8.79	8.21	8.75
2857	NYSE	OHI	Fri, Dec 5, 2003	8.06	8.33	8.02	8.21
2856	NYSE	OHI	Thu, Dec 4, 2003	8.00	8.07	7.97	8.05
2855	NYSE	OHI	Wed, Dec 3, 2003	8.00	8.00	7.95	7.98
2854	NYSE	OHI	Tue, Dec 2, 2003	7.90	8.00	7.85	7.99
2853	NYSE	OHI	Mon, Dec 1, 2003	7.90	7.90	7.75	7.90
2852	NYSE	OHI	Fri, Nov 28, 2003	7.75	7.90	7.72	7.90
2851	NYSE	OHI	Wed, Nov 26, 2003	7.71	7.82	7.71	7.80
2850	NYSE	OHI	Tue, Nov 25, 2003	7.80	7.86	7.68	7.81
2849	NYSE	OHI	Mon, Nov 24, 2003	7.80	7.85	7.68	7.84
2848	NYSE	OHI	Fri, Nov 21, 2003	7.85	7.86	7.77	7.84
2847	NYSE	OHI	Thu, Nov 20, 2003	7.60	7.84	7.59	7.81
2846	NYSE	OHI	Wed, Nov 19, 2003	7.75	7.85	7.60	7.84
2845	NYSE	OHI	Tue, Nov 18, 2003	7.78	7.88	7.60	7.65
2844	NYSE	OHI	Mon, Nov 17, 2003	7.80	7.80	7.61	7.70
2843	NYSE	OHI	Fri, Nov 14, 2003	7.89	7.89	7.65	7.65
2842	NYSE	OHI	Thu, Nov 13, 2003	7.89	7.89	7.77	7.84
2841	NYSE	OHI	Wed, Nov 12, 2003	7.80	7.86	7.73	7.85
2840	NYSE	OHI	Tue, Nov 11, 2003	7.75	7.88	7.68	7.78
2839	NYSE	OHI	Mon, Nov 10, 2003	7.77	7.87	7.71	7.74
2838	NYSE	OHI	Fri, Nov 7, 2003	7.95	7.95	7.84	7.87
2837	NYSE	OHI	Thu, Nov 6, 2003	7.89	8.04	7.88	7.95
2836	NYSE	OHI	Wed, Nov 5, 2003	7.83	7.95	7.76	7.93
2835	NYSE	OHI	Tue, Nov 4, 2003	7.81	7.93	7.75	7.93
2834	NYSE	OHI	Mon, Nov 3, 2003	7.44	7.87	7.44	7.81
2833	NYSE	OHI	Fri, Oct 31, 2003	7.65	7.79	7.40	7.50
2832	NYSE	OHI	Thu, Oct 30, 2003	7.74	7.82	7.65	7.69
2831	NYSE	OHI	Wed, Oct 29, 2003	7.84	7.88	7.74	7.82
2830	NYSE	OHI	Tue, Oct 28, 2003	7.98	8.06	7.80	7.99
2829	NYSE	OHI	Mon, Oct 27, 2003	8.00	8.10	7.99	8.08
2828	NYSE	OHI	Fri, Oct 24, 2003	7.98	8.10	7.97	8.00
2827	NYSE	OHI	Thu, Oct 23, 2003	8.05	8.11	7.90	8.08
2826	NYSE	OHI	Wed, Oct 22, 2003	8.15	8.16	8.01	8.09
2825	NYSE	OHI	Tue, Oct 21, 2003	8.00	8.19	8.00	8.18
2824	NYSE	OHI	Mon, Oct 20, 2003	7.97	8.09	7.80	8.00
2823	NYSE	OHI	Fri, Oct 17, 2003	8.25	8.25	8.11	8.12
2822	NYSE	OHI	Thu, Oct 16, 2003	8.10	8.28	8.08	8.20
2821	NYSE	OHI	Wed, Oct 15, 2003	8.35	8.35	8.10	8.11
2820	NYSE	OHI	Tue, Oct 14, 2003	8.24	8.32	8.20	8.25
2819	NYSE	OHI	Mon, Oct 13, 2003	8.00	8.20	7.94	8.18
2818	NYSE	OHI	Fri, Oct 10, 2003	8.00	8.00	7.89	8.00
2817	NYSE	OHI	Thu, Oct 9, 2003	7.83	7.95	7.78	7.90
2816	NYSE	OHI	Wed, Oct 8, 2003	8.00	8.00	7.67	7.80
2815	NYSE	OHI	Tue, Oct 7, 2003	7.86	8.00	7.86	7.99
2814	NYSE	OHI	Mon, Oct 6, 2003	7.83	7.90	7.76	7.82
2813	NYSE	OHI	Fri, Oct 3, 2003	7.80	7.83	7.53	7.78
2812	NYSE	OHI	Thu, Oct 2, 2003	7.82	7.83	7.66	7.74
2811	NYSE	OHI	Wed, Oct 1, 2003	7.70	7.89	7.70	7.81
2810	NYSE	OHI	Tue, Sep 30, 2003	7.60	7.73	7.52	7.68
2809	NYSE	OHI	Mon, Sep 29, 2003	7.62	7.66	7.54	7.66
2808	NYSE	OHI	Fri, Sep 26, 2003	7.90	7.97	7.50	7.62
2807	NYSE	OHI	Thu, Sep 25, 2003	7.98	8.00	7.86	7.87
2806	NYSE	OHI	Wed, Sep 24, 2003	7.21	8.35	7.21	7.91
2805	NYSE	OHI	Tue, Sep 23, 2003	7.00	7.19	6.95	7.07
2804	NYSE	OHI	Mon, Sep 22, 2003	7.12	7.19	7.07	7.13
2803	NYSE	OHI	Fri, Sep 19, 2003	7.22	7.29	7.14	7.22
2802	NYSE	OHI	Thu, Sep 18, 2003	7.25	7.39	7.16	7.22
2801	NYSE	OHI	Wed, Sep 17, 2003	7.15	7.30	7.10	7.20
2800	NYSE	OHI	Tue, Sep 16, 2003	7.13	7.30	7.09	7.20
2799	NYSE	OHI	Mon, Sep 15, 2003	7.10	7.14	7.04	7.10
2798	NYSE	OHI	Fri, Sep 12, 2003	6.90	7.05	6.82	7.04
2797	NYSE	OHI	Thu, Sep 11, 2003	7.01	7.10	6.90	6.90
2796	NYSE	OHI	Wed, Sep 10, 2003	6.86	7.05	6.82	7.01
2795	NYSE	OHI	Tue, Sep 9, 2003	6.90	7.06	6.90	6.95
2794	NYSE	OHI	Mon, Sep 8, 2003	6.61	7.00	6.61	6.90
2793	NYSE	OHI	Fri, Sep 5, 2003	6.64	6.95	6.61	6.67
2792	NYSE	OHI	Thu, Sep 4, 2003	6.43	6.64	6.33	6.56
2791	NYSE	OHI	Wed, Sep 3, 2003	6.48	6.48	6.40	6.43
2790	NYSE	OHI	Tue, Sep 2, 2003	6.35	6.44	6.20	6.44
2789	NYSE	OHI	Fri, Aug 29, 2003	6.38	6.40	6.32	6.37
2788	NYSE	OHI	Thu, Aug 28, 2003	6.30	6.44	6.25	6.41
2787	NYSE	OHI	Wed, Aug 27, 2003	6.16	6.35	6.13	6.30
2786	NYSE	OHI	Tue, Aug 26, 2003	6.20	6.20	6.02	6.14
2785	NYSE	OHI	Mon, Aug 25, 2003	6.30	6.30	6.13	6.16
2784	NYSE	OHI	Fri, Aug 22, 2003	6.39	6.39	6.26	6.32
2783	NYSE	OHI	Thu, Aug 21, 2003	6.10	6.35	6.10	6.35
2782	NYSE	OHI	Wed, Aug 20, 2003	6.17	6.20	6.10	6.16
2781	NYSE	OHI	Tue, Aug 19, 2003	6.01	6.15	5.94	6.13
2780	NYSE	OHI	Mon, Aug 18, 2003	6.00	6.08	5.97	6.05
2779	NYSE	OHI	Fri, Aug 15, 2003	6.00	6.03	5.93	5.97
2778	NYSE	OHI	Thu, Aug 14, 2003	6.00	6.08	5.93	6.03
2777	NYSE	OHI	Wed, Aug 13, 2003	5.90	5.98	5.90	5.95
2776	NYSE	OHI	Tue, Aug 12, 2003	5.90	6.08	5.80	5.90
2775	NYSE	OHI	Mon, Aug 11, 2003	6.00	6.07	5.92	5.95
2774	NYSE	OHI	Fri, Aug 8, 2003	6.18	6.18	6.03	6.03
2773	NYSE	OHI	Thu, Aug 7, 2003	6.00	6.17	5.98	6.17
2772	NYSE	OHI	Wed, Aug 6, 2003	6.13	6.13	5.95	5.97
2771	NYSE	OHI	Tue, Aug 5, 2003	5.98	6.10	5.95	6.10
2770	NYSE	OHI	Mon, Aug 4, 2003	6.00	6.03	5.95	5.95
2769	NYSE	OHI	Fri, Aug 1, 2003	6.10	6.12	5.96	5.96
2768	NYSE	OHI	Thu, Jul 31, 2003	6.21	6.21	5.95	6.00
2767	NYSE	OHI	Wed, Jul 30, 2003	6.12	6.24	6.09	6.21
2766	NYSE	OHI	Tue, Jul 29, 2003	5.85	6.10	5.85	6.05
2765	NYSE	OHI	Mon, Jul 28, 2003	5.83	5.93	5.76	5.76
2764	NYSE	OHI	Fri, Jul 25, 2003	5.85	5.98	5.76	5.82
2763	NYSE	OHI	Thu, Jul 24, 2003	5.95	5.95	5.74	5.90
2762	NYSE	OHI	Wed, Jul 23, 2003	5.84	6.10	5.80	5.95
2761	NYSE	OHI	Tue, Jul 22, 2003	5.46	5.60	5.35	5.58
2760	NYSE	OHI	Mon, Jul 21, 2003	5.40	5.40	5.29	5.40
2759	NYSE	OHI	Fri, Jul 18, 2003	5.48	5.48	5.37	5.44
2758	NYSE	OHI	Thu, Jul 17, 2003	5.50	5.50	5.35	5.39
2757	NYSE	OHI	Wed, Jul 16, 2003	5.36	5.54	5.34	5.49
2756	NYSE	OHI	Tue, Jul 15, 2003	5.40	5.40	5.25	5.35
2755	NYSE	OHI	Mon, Jul 14, 2003	5.28	5.44	5.24	5.38
2754	NYSE	OHI	Fri, Jul 11, 2003	5.32	5.35	5.27	5.29
2753	NYSE	OHI	Thu, Jul 10, 2003	5.37	5.37	5.23	5.29
2752	NYSE	OHI	Wed, Jul 9, 2003	5.35	5.45	5.25	5.35
2751	NYSE	OHI	Tue, Jul 8, 2003	5.49	5.49	5.26	5.39
2750	NYSE	OHI	Mon, Jul 7, 2003	5.15	5.49	5.15	5.49
2749	NYSE	OHI	Thu, Jul 3, 2003	5.10	5.21	5.07	5.21
2748	NYSE	OHI	Wed, Jul 2, 2003	5.15	5.22	5.11	5.20
2747	NYSE	OHI	Tue, Jul 1, 2003	5.19	5.29	5.11	5.15
2746	NYSE	OHI	Mon, Jun 30, 2003	5.22	5.25	5.11	5.25
2745	NYSE	OHI	Fri, Jun 27, 2003	5.04	5.28	5.04	5.22
2744	NYSE	OHI	Thu, Jun 26, 2003	5.05	5.22	4.99	5.14
2743	NYSE	OHI	Wed, Jun 25, 2003	5.05	5.12	5.00	5.00
2742	NYSE	OHI	Tue, Jun 24, 2003	5.35	5.60	4.95	4.95
2741	NYSE	OHI	Mon, Jun 23, 2003	4.89	5.20	4.70	5.19
2740	NYSE	OHI	Fri, Jun 20, 2003	4.59	5.00	4.59	4.90
2739	NYSE	OHI	Thu, Jun 19, 2003	4.41	4.60	4.41	4.60
2738	NYSE	OHI	Wed, Jun 18, 2003	4.35	4.48	4.30	4.42
2737	NYSE	OHI	Tue, Jun 17, 2003	4.20	4.39	4.16	4.38
2736	NYSE	OHI	Mon, Jun 16, 2003	4.40	4.40	4.15	4.20
2735	NYSE	OHI	Fri, Jun 13, 2003	4.40	4.40	4.25	4.34
2734	NYSE	OHI	Thu, Jun 12, 2003	4.28	4.37	4.22	4.35
2733	NYSE	OHI	Wed, Jun 11, 2003	4.40	4.40	4.25	4.32
2732	NYSE	OHI	Tue, Jun 10, 2003	4.33	4.48	4.33	4.43
2731	NYSE	OHI	Mon, Jun 9, 2003	4.25	4.35	4.25	4.32
2730	NYSE	OHI	Fri, Jun 6, 2003	4.10	4.55	4.10	4.30
2729	NYSE	OHI	Thu, Jun 5, 2003	4.08	4.21	4.08	4.10
2728	NYSE	OHI	Wed, Jun 4, 2003	4.20	4.24	4.15	4.20
2727	NYSE	OHI	Tue, Jun 3, 2003	4.20	4.25	4.08	4.23
2726	NYSE	OHI	Mon, Jun 2, 2003	4.23	4.43	4.08	4.23
2725	NYSE	OHI	Fri, May 30, 2003	4.12	4.29	4.10	4.25
2724	NYSE	OHI	Thu, May 29, 2003	4.05	4.11	4.03	4.10
2723	NYSE	OHI	Wed, May 28, 2003	3.85	4.02	3.85	4.00
2722	NYSE	OHI	Tue, May 27, 2003	3.51	3.75	3.51	3.75
2721	NYSE	OHI	Fri, May 23, 2003	3.48	3.55	3.43	3.51
2720	NYSE	OHI	Thu, May 22, 2003	3.50	3.54	3.41	3.51
2719	NYSE	OHI	Wed, May 21, 2003	3.47	3.55	3.45	3.46
2718	NYSE	OHI	Tue, May 20, 2003	3.45	3.65	3.45	3.51
2717	NYSE	OHI	Mon, May 19, 2003	3.35	3.60	3.35	3.45
2716	NYSE	OHI	Fri, May 16, 2003	3.70	3.73	3.40	3.40
2715	NYSE	OHI	Thu, May 15, 2003	3.85	3.90	3.56	3.64
2714	NYSE	OHI	Wed, May 14, 2003	3.93	3.95	3.78	3.91
2713	NYSE	OHI	Tue, May 13, 2003	3.81	3.94	3.81	3.92
2712	NYSE	OHI	Mon, May 12, 2003	3.49	3.85	3.44	3.84
2711	NYSE	OHI	Fri, May 9, 2003	3.45	3.45	3.33	3.44
2710	NYSE	OHI	Thu, May 8, 2003	2.98	3.49	2.96	3.38
2709	NYSE	OHI	Wed, May 7, 2003	3.00	3.06	2.98	2.98
2708	NYSE	OHI	Tue, May 6, 2003	3.00	3.06	2.96	3.05
2707	NYSE	OHI	Mon, May 5, 2003	3.10	3.12	2.99	3.01
2706	NYSE	OHI	Fri, May 2, 2003	2.93	3.15	2.88	3.05
2705	NYSE	OHI	Thu, May 1, 2003	2.72	3.00	2.72	2.93
2704	NYSE	OHI	Wed, Apr 30, 2003	2.60	2.74	2.60	2.74
2703	NYSE	OHI	Tue, Apr 29, 2003	2.59	2.69	2.59	2.62
2702	NYSE	OHI	Mon, Apr 28, 2003	2.62	2.67	2.55	2.55
2701	NYSE	OHI	Fri, Apr 25, 2003	2.65	2.66	2.55	2.59
2700	NYSE	OHI	Thu, Apr 24, 2003	2.68	2.69	2.51	2.65
2699	NYSE	OHI	Wed, Apr 23, 2003	2.61	2.69	2.54	2.63
2698	NYSE	OHI	Tue, Apr 22, 2003	2.42	2.57	2.42	2.51
2697	NYSE	OHI	Mon, Apr 21, 2003	2.37	2.45	2.36	2.44
2696	NYSE	OHI	Thu, Apr 17, 2003	2.39	2.40	2.35	2.38
2695	NYSE	OHI	Wed, Apr 16, 2003	2.40	2.45	2.35	2.36
2694	NYSE	OHI	Tue, Apr 15, 2003	2.42	2.42	2.29	2.40
2693	NYSE	OHI	Mon, Apr 14, 2003	2.40	2.50	2.35	2.44
2692	NYSE	OHI	Fri, Apr 11, 2003	2.36	2.40	2.32	2.35
2691	NYSE	OHI	Thu, Apr 10, 2003	2.21	2.35	2.21	2.34
2690	NYSE	OHI	Wed, Apr 9, 2003	2.41	2.44	2.25	2.28
2689	NYSE	OHI	Tue, Apr 8, 2003	2.40	2.43	2.37	2.40
2688	NYSE	OHI	Mon, Apr 7, 2003	2.45	2.57	2.37	2.39
2687	NYSE	OHI	Fri, Apr 4, 2003	2.42	2.63	2.42	2.50
2686	NYSE	OHI	Thu, Apr 3, 2003	2.45	2.46	2.40	2.44
2685	NYSE	OHI	Wed, Apr 2, 2003	2.26	2.43	2.26	2.43
2684	NYSE	OHI	Tue, Apr 1, 2003	2.32	2.37	2.28	2.30
2683	NYSE	OHI	Mon, Mar 31, 2003	2.26	2.39	2.26	2.30
2682	NYSE	OHI	Fri, Mar 28, 2003	2.40	2.42	2.27	2.28
2681	NYSE	OHI	Thu, Mar 27, 2003	2.40	2.44	2.36	2.42
2680	NYSE	OHI	Wed, Mar 26, 2003	2.35	2.49	2.33	2.43
2679	NYSE	OHI	Tue, Mar 25, 2003	2.34	2.49	2.33	2.45
2678	NYSE	OHI	Mon, Mar 24, 2003	2.30	2.45	2.28	2.36
2677	NYSE	OHI	Fri, Mar 21, 2003	2.40	2.50	2.35	2.40
2676	NYSE	OHI	Thu, Mar 20, 2003	2.40	2.50	2.38	2.44
2675	NYSE	OHI	Wed, Mar 19, 2003	2.35	2.44	2.30	2.44
2674	NYSE	OHI	Tue, Mar 18, 2003	2.45	2.50	2.33	2.42
2673	NYSE	OHI	Mon, Mar 17, 2003	2.28	2.63	2.28	2.48
2672	NYSE	OHI	Fri, Mar 14, 2003	2.37	2.52	2.37	2.38
2671	NYSE	OHI	Thu, Mar 13, 2003	2.40	2.49	2.33	2.39
2670	NYSE	OHI	Wed, Mar 12, 2003	2.37	2.37	2.28	2.36
2669	NYSE	OHI	Tue, Mar 11, 2003	2.50	2.52	2.30	2.37
2668	NYSE	OHI	Mon, Mar 10, 2003	2.40	2.42	2.28	2.42
2667	NYSE	OHI	Fri, Mar 7, 2003	2.30	2.70	2.26	2.31
2666	NYSE	OHI	Thu, Mar 6, 2003	2.51	2.55	2.27	2.40
2665	NYSE	OHI	Wed, Mar 5, 2003	2.65	2.66	2.51	2.52
2664	NYSE	OHI	Tue, Mar 4, 2003	2.67	2.73	2.66	2.70
2663	NYSE	OHI	Mon, Mar 3, 2003	2.80	2.83	2.70	2.75
2662	NYSE	OHI	Fri, Feb 28, 2003	2.85	2.93	2.76	2.81
2661	NYSE	OHI	Thu, Feb 27, 2003	2.80	3.04	2.76	2.80
2660	NYSE	OHI	Wed, Feb 26, 2003	2.75	2.87	2.71	2.80
2659	NYSE	OHI	Tue, Feb 25, 2003	2.70	2.88	2.66	2.80
2658	NYSE	OHI	Mon, Feb 24, 2003	2.90	2.92	2.75	2.76
2657	NYSE	OHI	Fri, Feb 21, 2003	2.63	2.98	2.63	2.83
2656	NYSE	OHI	Thu, Feb 20, 2003	2.53	2.85	2.52	2.73
2655	NYSE	OHI	Wed, Feb 19, 2003	2.52	2.58	2.52	2.53
2654	NYSE	OHI	Tue, Feb 18, 2003	2.55	2.59	2.50	2.55
2653	NYSE	OHI	Fri, Feb 14, 2003	2.51	2.59	2.48	2.49
2652	NYSE	OHI	Thu, Feb 13, 2003	2.52	2.65	2.45	2.54
2651	NYSE	OHI	Wed, Feb 12, 2003	2.54	2.59	2.50	2.56
2650	NYSE	OHI	Tue, Feb 11, 2003	2.58	2.59	2.48	2.56
2649	NYSE	OHI	Mon, Feb 10, 2003	2.56	2.61	2.46	2.57
2648	NYSE	OHI	Fri, Feb 7, 2003	2.64	2.70	2.57	2.57
2647	NYSE	OHI	Thu, Feb 6, 2003	2.70	2.75	2.62	2.62
2646	NYSE	OHI	Wed, Feb 5, 2003	2.70	2.80	2.70	2.72
2645	NYSE	OHI	Tue, Feb 4, 2003	2.79	2.79	2.71	2.77
2644	NYSE	OHI	Mon, Feb 3, 2003	2.70	2.79	2.70	2.76
2643	NYSE	OHI	Fri, Jan 31, 2003	2.75	2.77	2.68	2.74
2642	NYSE	OHI	Thu, Jan 30, 2003	2.80	2.80	2.65	2.70
2641	NYSE	OHI	Wed, Jan 29, 2003	2.70	2.83	2.65	2.83
2640	NYSE	OHI	Tue, Jan 28, 2003	2.78	2.80	2.60	2.80
2639	NYSE	OHI	Mon, Jan 27, 2003	2.74	2.82	2.61	2.72
2638	NYSE	OHI	Fri, Jan 24, 2003	2.85	2.91	2.69	2.70
2637	NYSE	OHI	Thu, Jan 23, 2003	2.94	2.94	2.75	2.81
2636	NYSE	OHI	Wed, Jan 22, 2003	2.94	3.06	2.75	2.78
2635	NYSE	OHI	Tue, Jan 21, 2003	3.12	3.15	2.93	2.97
2634	NYSE	OHI	Fri, Jan 17, 2003	3.35	3.35	2.70	3.13
2633	NYSE	OHI	Thu, Jan 16, 2003	3.40	3.45	3.34	3.35
2632	NYSE	OHI	Wed, Jan 15, 2003	3.40	3.46	3.40	3.40
2631	NYSE	OHI	Tue, Jan 14, 2003	3.44	3.62	3.43	3.45
2630	NYSE	OHI	Mon, Jan 13, 2003	3.67	3.67	3.46	3.54
2629	NYSE	OHI	Fri, Jan 10, 2003	3.88	3.88	3.45	3.47
2628	NYSE	OHI	Thu, Jan 9, 2003	3.71	3.92	3.71	3.90
2627	NYSE	OHI	Wed, Jan 8, 2003	3.67	3.74	3.63	3.71
2626	NYSE	OHI	Tue, Jan 7, 2003	3.52	3.74	3.52	3.72
2625	NYSE	OHI	Mon, Jan 6, 2003	3.65	3.77	3.65	3.74
2624	NYSE	OHI	Fri, Jan 3, 2003	3.60	3.73	3.60	3.68
2623	NYSE	OHI	Thu, Jan 2, 2003	3.82	3.82	3.50	3.55
2622	NYSE	OHI	Tue, Dec 31, 2002	3.45	3.75	3.45	3.74
2621	NYSE	OHI	Mon, Dec 30, 2002	3.41	3.48	3.35	3.41
2620	NYSE	OHI	Fri, Dec 27, 2002	3.42	3.48	3.42	3.45
2619	NYSE	OHI	Thu, Dec 26, 2002	3.40	3.55	3.36	3.38
2618	NYSE	OHI	Tue, Dec 24, 2002	3.35	3.42	3.25	3.40
2617	NYSE	OHI	Mon, Dec 23, 2002	3.53	3.53	3.30	3.40
2616	NYSE	OHI	Fri, Dec 20, 2002	3.50	3.64	3.50	3.55
2615	NYSE	OHI	Thu, Dec 19, 2002	3.60	3.65	3.50	3.60
2614	NYSE	OHI	Wed, Dec 18, 2002	3.61	3.75	3.60	3.60
2613	NYSE	OHI	Tue, Dec 17, 2002	3.65	3.71	3.61	3.70
2612	NYSE	OHI	Mon, Dec 16, 2002	3.69	3.72	3.60	3.72
2611	NYSE	OHI	Fri, Dec 13, 2002	3.64	3.95	3.61	3.69
2610	NYSE	OHI	Thu, Dec 12, 2002	3.75	3.78	3.66	3.74
2609	NYSE	OHI	Wed, Dec 11, 2002	3.65	3.79	3.65	3.72
2608	NYSE	OHI	Tue, Dec 10, 2002	3.60	3.78	3.56	3.68
2607	NYSE	OHI	Mon, Dec 9, 2002	3.72	3.72	3.52	3.65
2606	NYSE	OHI	Fri, Dec 6, 2002	3.86	3.89	3.68	3.72
2605	NYSE	OHI	Thu, Dec 5, 2002	3.90	3.95	3.86	3.88
2604	NYSE	OHI	Wed, Dec 4, 2002	4.00	4.02	3.80	3.85
2603	NYSE	OHI	Tue, Dec 3, 2002	3.71	4.06	3.65	4.02
2602	NYSE	OHI	Mon, Dec 2, 2002	3.57	3.72	3.57	3.71
2601	NYSE	OHI	Fri, Nov 29, 2002	3.59	3.69	3.56	3.57
2600	NYSE	OHI	Wed, Nov 27, 2002	3.69	3.70	3.55	3.67
2599	NYSE	OHI	Tue, Nov 26, 2002	3.70	3.80	3.52	3.69
2598	NYSE	OHI	Mon, Nov 25, 2002	3.70	3.79	3.57	3.79
2597	NYSE	OHI	Fri, Nov 22, 2002	3.70	3.81	3.65	3.73
2596	NYSE	OHI	Thu, Nov 21, 2002	3.74	3.78	3.56	3.72
2595	NYSE	OHI	Wed, Nov 20, 2002	3.55	3.82	3.53	3.70
2594	NYSE	OHI	Tue, Nov 19, 2002	3.60	3.80	3.60	3.76
2593	NYSE	OHI	Mon, Nov 18, 2002	4.00	4.00	3.60	3.85
2592	NYSE	OHI	Fri, Nov 15, 2002	4.10	4.11	4.01	4.04
2591	NYSE	OHI	Thu, Nov 14, 2002	4.04	4.18	4.00	4.15
2590	NYSE	OHI	Wed, Nov 13, 2002	4.20	4.32	4.02	4.10
2589	NYSE	OHI	Tue, Nov 12, 2002	4.20	4.34	4.18	4.25
2588	NYSE	OHI	Mon, Nov 11, 2002	4.16	4.28	4.16	4.18
2587	NYSE	OHI	Fri, Nov 8, 2002	4.20	4.27	4.07	4.16
2586	NYSE	OHI	Thu, Nov 7, 2002	4.19	4.34	4.02	4.25
2585	NYSE	OHI	Wed, Nov 6, 2002	4.35	4.44	4.14	4.24
2584	NYSE	OHI	Tue, Nov 5, 2002	4.30	4.35	4.20	4.32
2583	NYSE	OHI	Mon, Nov 4, 2002	4.45	4.45	4.01	4.31
2582	NYSE	OHI	Fri, Nov 1, 2002	4.66	4.66	4.31	4.39
2581	NYSE	OHI	Thu, Oct 31, 2002	4.67	4.74	4.60	4.66
2580	NYSE	OHI	Wed, Oct 30, 2002	4.59	4.69	4.51	4.65
2579	NYSE	OHI	Tue, Oct 29, 2002	4.51	4.59	4.50	4.59
2578	NYSE	OHI	Mon, Oct 28, 2002	4.55	4.65	4.41	4.42
2577	NYSE	OHI	Fri, Oct 25, 2002	4.37	4.65	4.37	4.63
2576	NYSE	OHI	Thu, Oct 24, 2002	4.25	4.49	4.25	4.37
2575	NYSE	OHI	Wed, Oct 23, 2002	4.38	4.38	4.10	4.25
2574	NYSE	OHI	Tue, Oct 22, 2002	4.26	4.50	4.25	4.38
2573	NYSE	OHI	Mon, Oct 21, 2002	4.38	4.48	4.29	4.29
2572	NYSE	OHI	Fri, Oct 18, 2002	4.40	4.46	4.22	4.33
2571	NYSE	OHI	Thu, Oct 17, 2002	4.16	4.49	4.16	4.45
2570	NYSE	OHI	Wed, Oct 16, 2002	4.38	4.39	4.12	4.12
2569	NYSE	OHI	Tue, Oct 15, 2002	4.35	4.48	4.05	4.30
2568	NYSE	OHI	Mon, Oct 14, 2002	4.20	4.30	4.20	4.30
2567	NYSE	OHI	Fri, Oct 11, 2002	4.17	4.30	4.15	4.23
2566	NYSE	OHI	Thu, Oct 10, 2002	4.15	4.50	4.15	4.27
2565	NYSE	OHI	Wed, Oct 9, 2002	4.30	4.30	4.15	4.18
2564	NYSE	OHI	Tue, Oct 8, 2002	4.42	4.70	3.80	4.49
2563	NYSE	OHI	Mon, Oct 7, 2002	5.20	5.20	4.61	4.84
2562	NYSE	OHI	Fri, Oct 4, 2002	5.79	5.79	5.60	5.66
2561	NYSE	OHI	Thu, Oct 3, 2002	5.61	5.80	5.56	5.79
2560	NYSE	OHI	Wed, Oct 2, 2002	5.75	5.94	5.70	5.71
2559	NYSE	OHI	Tue, Oct 1, 2002	5.74	5.84	5.71	5.84
2558	NYSE	OHI	Mon, Sep 30, 2002	5.70	5.74	5.40	5.72
2557	NYSE	OHI	Fri, Sep 27, 2002	5.70	5.89	5.70	5.76
2556	NYSE	OHI	Thu, Sep 26, 2002	5.51	5.80	5.51	5.75
2555	NYSE	OHI	Wed, Sep 25, 2002	5.25	5.70	5.25	5.51
2554	NYSE	OHI	Tue, Sep 24, 2002	5.15	5.37	5.11	5.16
2553	NYSE	OHI	Mon, Sep 23, 2002	5.15	5.28	5.10	5.20
2552	NYSE	OHI	Fri, Sep 20, 2002	5.10	5.17	5.00	5.11
2551	NYSE	OHI	Thu, Sep 19, 2002	5.10	5.30	5.02	5.08
2550	NYSE	OHI	Wed, Sep 18, 2002	5.03	5.27	5.00	5.07
2549	NYSE	OHI	Tue, Sep 17, 2002	5.32	5.32	5.01	5.05
2548	NYSE	OHI	Mon, Sep 16, 2002	5.25	5.25	5.10	5.22
2547	NYSE	OHI	Fri, Sep 13, 2002	5.01	5.32	5.00	5.32
2546	NYSE	OHI	Thu, Sep 12, 2002	5.00	5.07	5.00	5.05
2545	NYSE	OHI	Wed, Sep 11, 2002	5.00	5.15	5.00	5.00
2544	NYSE	OHI	Tue, Sep 10, 2002	5.23	5.23	5.00	5.07
2543	NYSE	OHI	Mon, Sep 9, 2002	5.14	5.24	5.00	5.24
2542	NYSE	OHI	Fri, Sep 6, 2002	5.00	5.12	5.00	5.10
2541	NYSE	OHI	Thu, Sep 5, 2002	5.15	5.21	4.99	4.99
2540	NYSE	OHI	Wed, Sep 4, 2002	4.95	5.15	4.95	5.15
2539	NYSE	OHI	Tue, Sep 3, 2002	5.10	5.17	4.55	4.85
2538	NYSE	OHI	Fri, Aug 30, 2002	5.37	5.40	5.11	5.15
2537	NYSE	OHI	Thu, Aug 29, 2002	5.50	5.56	5.28	5.35
2536	NYSE	OHI	Wed, Aug 28, 2002	5.51	5.57	5.40	5.40
2535	NYSE	OHI	Tue, Aug 27, 2002	5.79	5.85	5.50	5.58
2534	NYSE	OHI	Mon, Aug 26, 2002	5.30	5.79	5.29	5.79
2533	NYSE	OHI	Fri, Aug 23, 2002	5.43	5.43	5.25	5.32
2532	NYSE	OHI	Thu, Aug 22, 2002	5.43	5.49	5.30	5.45
2531	NYSE	OHI	Wed, Aug 21, 2002	5.48	5.50	5.25	5.49
2530	NYSE	OHI	Tue, Aug 20, 2002	5.70	5.90	5.20	5.48
2529	NYSE	OHI	Mon, Aug 19, 2002	5.99	5.99	5.72	5.77
2528	NYSE	OHI	Fri, Aug 16, 2002	5.80	5.89	5.70	5.88
2527	NYSE	OHI	Thu, Aug 15, 2002	6.00	6.01	5.75	5.87
2526	NYSE	OHI	Wed, Aug 14, 2002	5.75	6.09	5.75	5.93
2525	NYSE	OHI	Tue, Aug 13, 2002	5.78	6.09	5.70	5.70
2524	NYSE	OHI	Mon, Aug 12, 2002	5.70	5.73	5.67	5.68
2523	NYSE	OHI	Fri, Aug 9, 2002	5.87	5.87	5.70	5.80
2522	NYSE	OHI	Thu, Aug 8, 2002	6.05	6.05	5.73	5.89
2521	NYSE	OHI	Wed, Aug 7, 2002	6.00	6.04	5.66	6.04
2520	NYSE	OHI	Tue, Aug 6, 2002	5.65	6.07	5.65	6.00
2519	NYSE	OHI	Mon, Aug 5, 2002	5.65	5.65	5.55	5.57
2518	NYSE	OHI	Fri, Aug 2, 2002	6.04	6.10	5.60	5.75
2517	NYSE	OHI	Thu, Aug 1, 2002	6.40	6.40	6.00	6.06
2516	NYSE	OHI	Wed, Jul 31, 2002	6.23	6.29	6.05	6.25
2515	NYSE	OHI	Tue, Jul 30, 2002	6.05	6.20	5.75	6.13
2514	NYSE	OHI	Mon, Jul 29, 2002	5.60	6.13	5.60	6.10
2513	NYSE	OHI	Fri, Jul 26, 2002	5.39	5.75	5.36	5.59
2512	NYSE	OHI	Thu, Jul 25, 2002	6.00	6.00	5.20	5.40
2511	NYSE	OHI	Wed, Jul 24, 2002	5.37	6.00	4.80	6.00
2510	NYSE	OHI	Tue, Jul 23, 2002	5.46	5.68	5.00	5.47
2509	NYSE	OHI	Mon, Jul 22, 2002	6.11	6.20	5.15	5.55
2508	NYSE	OHI	Fri, Jul 19, 2002	6.55	6.55	6.12	6.12
2507	NYSE	OHI	Thu, Jul 18, 2002	6.70	6.82	6.55	6.55
2506	NYSE	OHI	Wed, Jul 17, 2002	7.05	7.05	6.40	6.76
2505	NYSE	OHI	Tue, Jul 16, 2002	6.65	6.88	6.40	6.88
2504	NYSE	OHI	Mon, Jul 15, 2002	6.36	6.60	6.08	6.60
2503	NYSE	OHI	Fri, Jul 12, 2002	7.00	7.05	6.26	6.36
2502	NYSE	OHI	Thu, Jul 11, 2002	6.90	7.00	6.70	7.00
2501	NYSE	OHI	Wed, Jul 10, 2002	6.70	6.98	6.50	6.91
2500	NYSE	OHI	Tue, Jul 9, 2002	6.75	6.93	6.60	6.70
2499	NYSE	OHI	Mon, Jul 8, 2002	6.44	6.89	6.44	6.65
2498	NYSE	OHI	Fri, Jul 5, 2002	6.25	6.55	6.25	6.44
2497	NYSE	OHI	Wed, Jul 3, 2002	6.50	6.74	6.05	6.35
2496	NYSE	OHI	Tue, Jul 2, 2002	7.44	7.55	6.61	6.89
2495	NYSE	OHI	Mon, Jul 1, 2002	7.58	7.58	7.25	7.54
2494	NYSE	OHI	Fri, Jun 28, 2002	7.53	7.66	7.12	7.58
2493	NYSE	OHI	Thu, Jun 27, 2002	6.94	7.61	6.89	7.61
2492	NYSE	OHI	Wed, Jun 26, 2002	7.02	7.02	6.85	6.90
2491	NYSE	OHI	Tue, Jun 25, 2002	7.00	7.15	6.99	7.01
2490	NYSE	OHI	Mon, Jun 24, 2002	7.20	7.33	7.02	7.09
2489	NYSE	OHI	Fri, Jun 21, 2002	7.35	7.40	7.30	7.31
2488	NYSE	OHI	Thu, Jun 20, 2002	7.16	7.39	7.16	7.35
2487	NYSE	OHI	Wed, Jun 19, 2002	7.30	7.40	7.17	7.19
2486	NYSE	OHI	Tue, Jun 18, 2002	6.99	7.35	6.87	7.34
2485	NYSE	OHI	Mon, Jun 17, 2002	6.99	7.00	6.78	6.98
2484	NYSE	OHI	Fri, Jun 14, 2002	6.40	6.98	6.36	6.98
2483	NYSE	OHI	Thu, Jun 13, 2002	6.60	6.95	6.54	6.66
2482	NYSE	OHI	Wed, Jun 12, 2002	6.70	6.75	6.40	6.60
2481	NYSE	OHI	Tue, Jun 11, 2002	6.55	6.69	6.36	6.69
2480	NYSE	OHI	Mon, Jun 10, 2002	6.23	6.50	6.16	6.50
2479	NYSE	OHI	Fri, Jun 7, 2002	6.40	6.41	6.25	6.32
2478	NYSE	OHI	Thu, Jun 6, 2002	6.27	6.50	6.26	6.45
2477	NYSE	OHI	Wed, Jun 5, 2002	6.70	6.70	6.60	6.61
2476	NYSE	OHI	Tue, Jun 4, 2002	6.75	6.88	6.62	6.66
2475	NYSE	OHI	Mon, Jun 3, 2002	6.99	6.99	6.70	6.70
2474	NYSE	OHI	Fri, May 31, 2002	6.73	6.99	6.73	6.95
2473	NYSE	OHI	Thu, May 30, 2002	6.90	6.90	6.57	6.66
2472	NYSE	OHI	Wed, May 29, 2002	7.00	7.00	6.86	6.86
2471	NYSE	OHI	Tue, May 28, 2002	7.05	7.05	6.83	7.00
2470	NYSE	OHI	Fri, May 24, 2002	7.09	7.10	6.95	6.95
2469	NYSE	OHI	Thu, May 23, 2002	6.98	7.07	6.92	7.00
2468	NYSE	OHI	Wed, May 22, 2002	6.85	6.99	6.68	6.90
2467	NYSE	OHI	Tue, May 21, 2002	6.99	7.00	6.87	7.00
2466	NYSE	OHI	Mon, May 20, 2002	7.00	7.00	6.82	6.93
2465	NYSE	OHI	Fri, May 17, 2002	6.75	7.08	6.72	7.02
2464	NYSE	OHI	Thu, May 16, 2002	6.70	6.70	6.48	6.70
2463	NYSE	OHI	Wed, May 15, 2002	6.39	6.68	6.39	6.66
2462	NYSE	OHI	Tue, May 14, 2002	6.50	6.66	6.26	6.39
2461	NYSE	OHI	Mon, May 13, 2002	6.20	6.50	6.01	6.50
2460	NYSE	OHI	Fri, May 10, 2002	6.40	6.50	6.05	6.15
2459	NYSE	OHI	Thu, May 9, 2002	6.35	6.35	6.25	6.30
2458	NYSE	OHI	Wed, May 8, 2002	6.55	6.59	6.10	6.35
2457	NYSE	OHI	Tue, May 7, 2002	6.67	6.67	6.51	6.65
2456	NYSE	OHI	Mon, May 6, 2002	6.36	6.68	6.36	6.61
2455	NYSE	OHI	Fri, May 3, 2002	6.25	6.45	6.25	6.26
2454	NYSE	OHI	Thu, May 2, 2002	5.80	6.30	5.78	6.25
2453	NYSE	OHI	Wed, May 1, 2002	6.00	6.00	5.78	5.83
2452	NYSE	OHI	Tue, Apr 30, 2002	5.90	6.09	5.87	6.00
2451	NYSE	OHI	Mon, Apr 29, 2002	6.22	6.22	5.75	5.98
2450	NYSE	OHI	Fri, Apr 26, 2002	6.20	6.25	6.01	6.12
2449	NYSE	OHI	Thu, Apr 25, 2002	6.11	6.28	5.90	6.28
2448	NYSE	OHI	Wed, Apr 24, 2002	6.30	6.30	6.00	6.16
2447	NYSE	OHI	Tue, Apr 23, 2002	6.33	6.35	6.25	6.30
2446	NYSE	OHI	Mon, Apr 22, 2002	6.20	6.45	6.16	6.30
2445	NYSE	OHI	Fri, Apr 19, 2002	6.10	6.24	6.05	6.14
2444	NYSE	OHI	Thu, Apr 18, 2002	5.87	6.20	5.87	6.01
2443	NYSE	OHI	Wed, Apr 17, 2002	5.65	6.00	5.65	5.87
2442	NYSE	OHI	Tue, Apr 16, 2002	6.25	6.25	5.51	5.96
2441	NYSE	OHI	Mon, Apr 15, 2002	6.25	6.44	6.14	6.14
2440	NYSE	OHI	Fri, Apr 12, 2002	6.20	6.59	6.14	6.20
2439	NYSE	OHI	Thu, Apr 11, 2002	5.72	6.21	5.72	6.19
2438	NYSE	OHI	Wed, Apr 10, 2002	5.68	5.75	5.53	5.72
2437	NYSE	OHI	Tue, Apr 9, 2002	5.36	5.69	5.36	5.68
2436	NYSE	OHI	Mon, Apr 8, 2002	5.31	5.48	5.25	5.39
2435	NYSE	OHI	Fri, Apr 5, 2002	5.30	5.35	5.25	5.31
2434	NYSE	OHI	Thu, Apr 4, 2002	5.25	5.35	5.25	5.30
2433	NYSE	OHI	Wed, Apr 3, 2002	5.29	5.29	5.19	5.28
2432	NYSE	OHI	Tue, Apr 2, 2002	5.20	5.29	5.03	5.24
2431	NYSE	OHI	Mon, Apr 1, 2002	5.25	5.29	5.15	5.15
2430	NYSE	OHI	Thu, Mar 28, 2002	5.00	5.25	5.00	5.25
2429	NYSE	OHI	Wed, Mar 27, 2002	5.20	5.29	5.03	5.07
2428	NYSE	OHI	Tue, Mar 26, 2002	4.82	5.15	4.81	5.13
2427	NYSE	OHI	Mon, Mar 25, 2002	4.52	4.95	4.52	4.79
2426	NYSE	OHI	Fri, Mar 22, 2002	4.55	4.61	4.45	4.49
2425	NYSE	OHI	Thu, Mar 21, 2002	4.53	4.64	4.40	4.60
2424	NYSE	OHI	Wed, Mar 20, 2002	4.52	4.55	4.40	4.55
2423	NYSE	OHI	Tue, Mar 19, 2002	4.45	4.53	4.42	4.50
2422	NYSE	OHI	Mon, Mar 18, 2002	4.53	4.54	4.36	4.47
2421	NYSE	OHI	Fri, Mar 15, 2002	4.54	4.55	4.50	4.54
2420	NYSE	OHI	Thu, Mar 14, 2002	4.55	4.62	4.50	4.51
2419	NYSE	OHI	Wed, Mar 13, 2002	4.40	4.65	4.36	4.58
2418	NYSE	OHI	Tue, Mar 12, 2002	4.46	4.49	4.35	4.43
2417	NYSE	OHI	Mon, Mar 11, 2002	4.45	4.50	4.44	4.48
2416	NYSE	OHI	Fri, Mar 8, 2002	4.30	4.49	4.25	4.41
2415	NYSE	OHI	Thu, Mar 7, 2002	4.39	4.47	4.16	4.17
2414	NYSE	OHI	Wed, Mar 6, 2002	4.29	4.45	4.25	4.32
2413	NYSE	OHI	Tue, Mar 5, 2002	4.01	4.30	4.00	4.28
2412	NYSE	OHI	Mon, Mar 4, 2002	4.01	4.05	4.00	4.04
2411	NYSE	OHI	Fri, Mar 1, 2002	4.02	4.04	4.00	4.01
2410	NYSE	OHI	Thu, Feb 28, 2002	4.05	4.11	4.05	4.10
2409	NYSE	OHI	Wed, Feb 27, 2002	4.10	4.15	4.05	4.06
2408	NYSE	OHI	Tue, Feb 26, 2002	4.06	4.13	4.02	4.08
2407	NYSE	OHI	Mon, Feb 25, 2002	4.14	4.24	4.06	4.08
2406	NYSE	OHI	Fri, Feb 22, 2002	4.05	4.14	4.02	4.14
2405	NYSE	OHI	Thu, Feb 21, 2002	4.15	4.25	4.05	4.05
2404	NYSE	OHI	Wed, Feb 20, 2002	4.49	4.49	4.11	4.17
2403	NYSE	OHI	Tue, Feb 19, 2002	4.51	4.60	4.46	4.46
2402	NYSE	OHI	Fri, Feb 15, 2002	4.45	4.70	4.35	4.41
2401	NYSE	OHI	Thu, Feb 14, 2002	3.95	4.43	3.95	4.36
2400	NYSE	OHI	Wed, Feb 13, 2002	3.81	3.99	3.80	3.91
2399	NYSE	OHI	Tue, Feb 12, 2002	3.97	3.99	3.80	3.81
2398	NYSE	OHI	Mon, Feb 11, 2002	3.90	4.10	3.90	3.96
2397	NYSE	OHI	Fri, Feb 8, 2002	3.90	4.00	3.89	3.92
2396	NYSE	OHI	Thu, Feb 7, 2002	3.82	3.98	3.80	3.98
2395	NYSE	OHI	Wed, Feb 6, 2002	4.00	4.05	3.85	3.90
2394	NYSE	OHI	Tue, Feb 5, 2002	4.12	4.15	4.00	4.03
2393	NYSE	OHI	Mon, Feb 4, 2002	4.27	4.37	4.15	4.15
2392	NYSE	OHI	Fri, Feb 1, 2002	4.40	4.40	4.26	4.31
2391	NYSE	OHI	Thu, Jan 31, 2002	4.52	4.52	4.31	4.41
2390	NYSE	OHI	Wed, Jan 30, 2002	4.75	4.75	4.51	4.56
2389	NYSE	OHI	Tue, Jan 29, 2002	4.65	4.74	4.52	4.65
2388	NYSE	OHI	Mon, Jan 28, 2002	4.80	4.80	4.60	4.75
2387	NYSE	OHI	Fri, Jan 25, 2002	5.00	5.00	4.75	4.80
2386	NYSE	OHI	Thu, Jan 24, 2002	5.50	5.50	4.75	5.02
2385	NYSE	OHI	Wed, Jan 23, 2002	5.82	5.82	5.50	5.50
2384	NYSE	OHI	Tue, Jan 22, 2002	6.05	6.17	5.81	5.86
2383	NYSE	OHI	Fri, Jan 18, 2002	5.70	5.80	5.57	5.79
2382	NYSE	OHI	Thu, Jan 17, 2002	5.92	6.00	5.70	5.74
2381	NYSE	OHI	Wed, Jan 16, 2002	6.06	6.09	5.96	6.00
2380	NYSE	OHI	Tue, Jan 15, 2002	5.97	6.09	5.75	6.08
2379	NYSE	OHI	Mon, Jan 14, 2002	5.92	5.99	5.90	5.95
2378	NYSE	OHI	Fri, Jan 11, 2002	6.01	6.02	5.92	5.99
2377	NYSE	OHI	Thu, Jan 10, 2002	6.02	6.05	5.97	6.00
2376	NYSE	OHI	Wed, Jan 9, 2002	6.05	6.12	6.02	6.04
2375	NYSE	OHI	Tue, Jan 8, 2002	6.19	6.20	6.05	6.11
2374	NYSE	OHI	Mon, Jan 7, 2002	6.08	6.19	6.06	6.17
2373	NYSE	OHI	Fri, Jan 4, 2002	5.99	6.00	5.91	6.00
2372	NYSE	OHI	Thu, Jan 3, 2002	6.07	6.08	5.89	5.90
2371	NYSE	OHI	Wed, Jan 2, 2002	6.08	6.14	6.01	6.07
2370	NYSE	OHI	Mon, Dec 31, 2001	6.16	6.19	6.01	6.02
2369	NYSE	OHI	Fri, Dec 28, 2001	5.00	6.28	5.00	6.15
2368	NYSE	OHI	Thu, Dec 27, 2001	5.00	5.12	4.90	4.96
2367	NYSE	OHI	Wed, Dec 26, 2001	5.30	5.33	5.05	5.06
2366	NYSE	OHI	Mon, Dec 24, 2001	5.10	5.34	5.10	5.33
2365	NYSE	OHI	Fri, Dec 21, 2001	4.95	5.10	4.80	5.08
2364	NYSE	OHI	Thu, Dec 20, 2001	5.11	5.16	4.90	5.04
2363	NYSE	OHI	Wed, Dec 19, 2001	5.12	5.29	5.12	5.13
2362	NYSE	OHI	Tue, Dec 18, 2001	5.04	5.34	5.01	5.12
2361	NYSE	OHI	Mon, Dec 17, 2001	4.61	5.15	4.56	5.02
2360	NYSE	OHI	Fri, Dec 14, 2001	4.58	4.60	4.50	4.58
2359	NYSE	OHI	Thu, Dec 13, 2001	4.54	4.59	4.50	4.55
2358	NYSE	OHI	Wed, Dec 12, 2001	4.29	4.54	4.29	4.53
2357	NYSE	OHI	Tue, Dec 11, 2001	4.20	4.30	4.08	4.30
2356	NYSE	OHI	Mon, Dec 10, 2001	4.05	4.21	4.05	4.10
2355	NYSE	OHI	Fri, Dec 7, 2001	4.10	4.10	4.00	4.10
2354	NYSE	OHI	Thu, Dec 6, 2001	4.20	4.30	4.10	4.12
2353	NYSE	OHI	Wed, Dec 5, 2001	4.10	4.29	4.10	4.22
2352	NYSE	OHI	Tue, Dec 4, 2001	4.15	4.25	4.10	4.14
2351	NYSE	OHI	Mon, Dec 3, 2001	4.14	4.25	4.05	4.13
2350	NYSE	OHI	Fri, Nov 30, 2001	4.16	4.20	4.00	4.15
2349	NYSE	OHI	Thu, Nov 29, 2001	4.10	4.20	4.10	4.16
2348	NYSE	OHI	Wed, Nov 28, 2001	4.10	4.18	4.03	4.15
2347	NYSE	OHI	Tue, Nov 27, 2001	4.00	4.15	4.00	4.15
2346	NYSE	OHI	Mon, Nov 26, 2001	4.01	4.02	3.91	4.00
2345	NYSE	OHI	Fri, Nov 23, 2001	4.02	4.02	3.90	4.01
2344	NYSE	OHI	Wed, Nov 21, 2001	4.00	4.05	3.82	4.02
2343	NYSE	OHI	Tue, Nov 20, 2001	3.80	4.00	3.80	3.97
2342	NYSE	OHI	Mon, Nov 19, 2001	3.68	4.25	3.68	3.89
2341	NYSE	OHI	Fri, Nov 16, 2001	3.50	3.65	3.40	3.65
2340	NYSE	OHI	Thu, Nov 15, 2001	3.35	3.51	3.35	3.51
2339	NYSE	OHI	Wed, Nov 14, 2001	3.40	3.46	3.36	3.40
2338	NYSE	OHI	Tue, Nov 13, 2001	3.48	3.48	3.40	3.40
2337	NYSE	OHI	Mon, Nov 12, 2001	3.35	3.45	3.20	3.41
2336	NYSE	OHI	Fri, Nov 9, 2001	3.31	3.44	3.19	3.41
2335	NYSE	OHI	Thu, Nov 8, 2001	3.16	3.44	3.16	3.41
2334	NYSE	OHI	Wed, Nov 7, 2001	3.50	3.52	3.25	3.26
2333	NYSE	OHI	Tue, Nov 6, 2001	3.45	3.54	3.35	3.50
2332	NYSE	OHI	Mon, Nov 5, 2001	3.35	3.54	3.30	3.42
2331	NYSE	OHI	Fri, Nov 2, 2001	3.31	3.44	3.31	3.35
2330	NYSE	OHI	Thu, Nov 1, 2001	3.16	3.40	3.16	3.30
2329	NYSE	OHI	Wed, Oct 31, 2001	3.15	3.28	3.10	3.22
2328	NYSE	OHI	Tue, Oct 30, 2001	3.00	3.20	3.00	3.15
2327	NYSE	OHI	Mon, Oct 29, 2001	3.13	3.13	3.06	3.10
2326	NYSE	OHI	Fri, Oct 26, 2001	3.21	3.25	3.11	3.18
2325	NYSE	OHI	Thu, Oct 25, 2001	3.09	3.25	3.00	3.25
2324	NYSE	OHI	Wed, Oct 24, 2001	3.04	3.09	2.98	3.06
2323	NYSE	OHI	Tue, Oct 23, 2001	2.92	3.05	2.92	3.05
2322	NYSE	OHI	Mon, Oct 22, 2001	3.05	3.09	3.00	3.01
2321	NYSE	OHI	Fri, Oct 19, 2001	3.00	3.12	3.00	3.06
2320	NYSE	OHI	Thu, Oct 18, 2001	3.05	3.11	3.01	3.01
2319	NYSE	OHI	Wed, Oct 17, 2001	3.10	3.11	3.01	3.09
2318	NYSE	OHI	Tue, Oct 16, 2001	3.20	3.20	3.07	3.18
2317	NYSE	OHI	Mon, Oct 15, 2001	3.29	3.30	3.07	3.30
2316	NYSE	OHI	Fri, Oct 12, 2001	3.30	3.30	3.05	3.30
2315	NYSE	OHI	Thu, Oct 11, 2001	2.93	3.40	2.90	3.40
2314	NYSE	OHI	Wed, Oct 10, 2001	2.94	3.00	2.93	3.00
2313	NYSE	OHI	Tue, Oct 9, 2001	3.00	3.05	2.91	2.97
2312	NYSE	OHI	Mon, Oct 8, 2001	2.94	3.05	2.91	3.00
2311	NYSE	OHI	Fri, Oct 5, 2001	3.02	3.02	2.92	2.94
2310	NYSE	OHI	Thu, Oct 4, 2001	3.07	3.09	2.92	3.05
2309	NYSE	OHI	Wed, Oct 3, 2001	3.05	3.11	3.01	3.08
2308	NYSE	OHI	Tue, Oct 2, 2001	3.10	3.12	2.90	3.05
2307	NYSE	OHI	Mon, Oct 1, 2001	3.15	3.15	2.92	3.10
2306	NYSE	OHI	Fri, Sep 28, 2001	2.98	3.25	2.97	3.25
2305	NYSE	OHI	Thu, Sep 27, 2001	2.95	2.95	2.90	2.93
2304	NYSE	OHI	Wed, Sep 26, 2001	2.87	3.35	2.80	2.95
2303	NYSE	OHI	Tue, Sep 25, 2001	2.93	2.97	2.81	2.97
2302	NYSE	OHI	Mon, Sep 24, 2001	2.70	2.93	2.50	2.93
2301	NYSE	OHI	Fri, Sep 21, 2001	2.90	2.90	2.60	2.75
2300	NYSE	OHI	Thu, Sep 20, 2001	2.96	3.00	2.87	3.00
2299	NYSE	OHI	Wed, Sep 19, 2001	2.99	3.04	2.90	3.00
2298	NYSE	OHI	Tue, Sep 18, 2001	3.00	3.03	2.96	2.99
2297	NYSE	OHI	Mon, Sep 17, 2001	3.00	3.01	2.91	3.00
2296	NYSE	OHI	Mon, Sep 10, 2001	3.01	3.10	3.00	3.01
2295	NYSE	OHI	Fri, Sep 7, 2001	3.10	3.10	2.96	3.03
2294	NYSE	OHI	Thu, Sep 6, 2001	3.19	3.20	3.07	3.13
2293	NYSE	OHI	Wed, Sep 5, 2001	3.20	3.30	2.82	3.20
2292	NYSE	OHI	Tue, Sep 4, 2001	3.00	3.30	2.81	3.25
2291	NYSE	OHI	Fri, Aug 31, 2001	2.95	2.98	2.83	2.98
2290	NYSE	OHI	Thu, Aug 30, 2001	2.75	2.96	2.75	2.85
2289	NYSE	OHI	Wed, Aug 29, 2001	2.85	2.88	2.65	2.67
2288	NYSE	OHI	Tue, Aug 28, 2001	2.95	2.99	2.83	2.88
2287	NYSE	OHI	Mon, Aug 27, 2001	2.70	3.02	2.70	2.90
2286	NYSE	OHI	Fri, Aug 24, 2001	2.60	2.75	2.58	2.65
2285	NYSE	OHI	Thu, Aug 23, 2001	2.45	2.60	2.45	2.55
2284	NYSE	OHI	Wed, Aug 22, 2001	2.78	2.78	2.52	2.52
2283	NYSE	OHI	Tue, Aug 21, 2001	2.86	2.89	2.76	2.79
2282	NYSE	OHI	Mon, Aug 20, 2001	2.85	2.90	2.85	2.88
2281	NYSE	OHI	Fri, Aug 17, 2001	2.97	2.97	2.88	2.92
2280	NYSE	OHI	Thu, Aug 16, 2001	3.00	3.00	2.81	2.97
2279	NYSE	OHI	Wed, Aug 15, 2001	3.25	3.25	3.00	3.02
2278	NYSE	OHI	Tue, Aug 14, 2001	3.55	3.55	2.95	3.33
2277	NYSE	OHI	Mon, Aug 13, 2001	3.60	3.64	3.50	3.57
2276	NYSE	OHI	Fri, Aug 10, 2001	3.25	3.64	3.25	3.60
2275	NYSE	OHI	Thu, Aug 9, 2001	3.30	3.35	3.01	3.19
2274	NYSE	OHI	Wed, Aug 8, 2001	3.10	3.44	3.10	3.32
2273	NYSE	OHI	Tue, Aug 7, 2001	3.05	3.11	3.05	3.05
2272	NYSE	OHI	Mon, Aug 6, 2001	3.00	3.05	3.00	3.01
2271	NYSE	OHI	Fri, Aug 3, 2001	3.05	3.05	2.93	2.94
2270	NYSE	OHI	Thu, Aug 2, 2001	3.09	3.10	2.92	2.93
2269	NYSE	OHI	Wed, Aug 1, 2001	3.07	3.10	3.05	3.09
2268	NYSE	OHI	Tue, Jul 31, 2001	3.09	3.10	3.02	3.07
2267	NYSE	OHI	Mon, Jul 30, 2001	2.95	3.10	2.94	3.05
2266	NYSE	OHI	Fri, Jul 27, 2001	2.99	2.99	2.95	2.96
2265	NYSE	OHI	Thu, Jul 26, 2001	2.93	2.97	2.93	2.97
2264	NYSE	OHI	Wed, Jul 25, 2001	2.93	2.97	2.93	2.96
2263	NYSE	OHI	Tue, Jul 24, 2001	2.85	2.95	2.85	2.94
2262	NYSE	OHI	Mon, Jul 23, 2001	2.80	2.87	2.80	2.85
2261	NYSE	OHI	Fri, Jul 20, 2001	2.80	2.86	2.80	2.81
2260	NYSE	OHI	Thu, Jul 19, 2001	2.80	2.86	2.80	2.83
2259	NYSE	OHI	Wed, Jul 18, 2001	2.77	2.84	2.77	2.80
2258	NYSE	OHI	Tue, Jul 17, 2001	2.80	2.82	2.76	2.82
2257	NYSE	OHI	Mon, Jul 16, 2001	2.82	2.95	2.80	2.85
2256	NYSE	OHI	Fri, Jul 13, 2001	2.92	2.92	2.81	2.88
2255	NYSE	OHI	Thu, Jul 12, 2001	3.04	3.04	2.91	2.91
2254	NYSE	OHI	Wed, Jul 11, 2001	2.99	3.03	2.81	3.03
2253	NYSE	OHI	Tue, Jul 10, 2001	2.85	2.91	2.80	2.88
2252	NYSE	OHI	Mon, Jul 9, 2001	2.96	3.00	2.84	2.90
2251	NYSE	OHI	Fri, Jul 6, 2001	2.92	3.02	2.92	2.96
2250	NYSE	OHI	Thu, Jul 5, 2001	3.02	3.06	2.93	3.00
2249	NYSE	OHI	Tue, Jul 3, 2001	3.00	3.15	3.00	3.07
2248	NYSE	OHI	Mon, Jul 2, 2001	2.91	3.10	2.91	3.10
2247	NYSE	OHI	Fri, Jun 29, 2001	2.90	3.00	2.90	3.00
2246	NYSE	OHI	Thu, Jun 28, 2001	2.95	3.00	2.90	2.99
2245	NYSE	OHI	Wed, Jun 27, 2001	2.95	2.98	2.81	2.98
2244	NYSE	OHI	Tue, Jun 26, 2001	2.90	2.94	2.76	2.90
2243	NYSE	OHI	Mon, Jun 25, 2001	3.05	3.10	2.91	2.94
2242	NYSE	OHI	Fri, Jun 22, 2001	3.12	3.12	3.01	3.10
2241	NYSE	OHI	Thu, Jun 21, 2001	3.10	3.14	3.10	3.11
2240	NYSE	OHI	Wed, Jun 20, 2001	3.15	3.16	3.10	3.10
2239	NYSE	OHI	Tue, Jun 19, 2001	3.15	3.21	3.14	3.14
2238	NYSE	OHI	Mon, Jun 18, 2001	3.05	3.08	2.95	3.08
2237	NYSE	OHI	Fri, Jun 15, 2001	3.25	3.39	3.12	3.15
2236	NYSE	OHI	Thu, Jun 14, 2001	2.95	3.38	2.95	3.24
2235	NYSE	OHI	Wed, Jun 13, 2001	2.45	2.95	2.41	2.85
2234	NYSE	OHI	Tue, Jun 12, 2001	2.51	2.51	2.32	2.44
2233	NYSE	OHI	Mon, Jun 11, 2001	2.30	2.38	2.25	2.32
2232	NYSE	OHI	Fri, Jun 8, 2001	2.18	2.23	2.18	2.20
2231	NYSE	OHI	Thu, Jun 7, 2001	2.35	2.35	2.15	2.17
2230	NYSE	OHI	Wed, Jun 6, 2001	2.05	2.30	2.05	2.20
2229	NYSE	OHI	Tue, Jun 5, 2001	2.10	2.20	2.05	2.10
2228	NYSE	OHI	Mon, Jun 4, 2001	2.10	2.20	2.06	2.06
2227	NYSE	OHI	Fri, Jun 1, 2001	2.15	2.15	2.07	2.11
2226	NYSE	OHI	Thu, May 31, 2001	2.10	2.20	2.10	2.20
2225	NYSE	OHI	Wed, May 30, 2001	2.15	2.15	2.05	2.10
2224	NYSE	OHI	Tue, May 29, 2001	2.20	2.33	2.10	2.20
2223	NYSE	OHI	Fri, May 25, 2001	2.45	2.45	2.25	2.28
2222	NYSE	OHI	Thu, May 24, 2001	2.47	2.50	2.39	2.45
2221	NYSE	OHI	Wed, May 23, 2001	2.53	2.53	2.42	2.47
2220	NYSE	OHI	Tue, May 22, 2001	2.02	2.58	2.00	2.41
2219	NYSE	OHI	Mon, May 21, 2001	1.98	2.01	1.95	2.01
2218	NYSE	OHI	Fri, May 18, 2001	1.76	1.94	1.76	1.94
2217	NYSE	OHI	Thu, May 17, 2001	1.73	1.86	1.69	1.86
2216	NYSE	OHI	Wed, May 16, 2001	1.58	1.74	1.58	1.74
2215	NYSE	OHI	Tue, May 15, 2001	1.60	1.72	1.60	1.68
2214	NYSE	OHI	Mon, May 14, 2001	1.53	1.56	1.53	1.55
2213	NYSE	OHI	Fri, May 11, 2001	1.49	1.55	1.49	1.53
2212	NYSE	OHI	Thu, May 10, 2001	1.54	1.54	1.49	1.52
2211	NYSE	OHI	Wed, May 9, 2001	1.55	1.55	1.50	1.52
2210	NYSE	OHI	Tue, May 8, 2001	1.51	1.55	1.51	1.52
2209	NYSE	OHI	Mon, May 7, 2001	1.50	1.58	1.50	1.51
2208	NYSE	OHI	Fri, May 4, 2001	1.54	1.59	1.42	1.56
2207	NYSE	OHI	Thu, May 3, 2001	1.50	1.59	1.50	1.55
2206	NYSE	OHI	Wed, May 2, 2001	1.51	1.59	1.50	1.54
2205	NYSE	OHI	Tue, May 1, 2001	1.61	1.70	1.56	1.61
2204	NYSE	OHI	Mon, Apr 30, 2001	1.50	1.74	1.42	1.74
2203	NYSE	OHI	Fri, Apr 27, 2001	1.35	1.60	1.35	1.60
2202	NYSE	OHI	Thu, Apr 26, 2001	1.40	1.65	1.40	1.55
2201	NYSE	OHI	Wed, Apr 25, 2001	1.56	1.74	1.48	1.68
2200	NYSE	OHI	Tue, Apr 24, 2001	1.60	1.73	1.55	1.59
2199	NYSE	OHI	Mon, Apr 23, 2001	1.62	1.75	1.58	1.60
2198	NYSE	OHI	Fri, Apr 20, 2001	1.80	1.80	1.60	1.72
2197	NYSE	OHI	Thu, Apr 19, 2001	1.78	1.84	1.71	1.80
2196	NYSE	OHI	Wed, Apr 18, 2001	1.82	1.89	1.78	1.82
2195	NYSE	OHI	Tue, Apr 17, 2001	1.83	1.89	1.80	1.89
2194	NYSE	OHI	Mon, Apr 16, 2001	1.90	1.93	1.90	1.93
2193	NYSE	OHI	Thu, Apr 12, 2001	1.90	1.95	1.78	1.93
2192	NYSE	OHI	Wed, Apr 11, 2001	1.70	1.96	1.70	1.96
2191	NYSE	OHI	Tue, Apr 10, 2001	1.89	1.95	1.89	1.95
2190	NYSE	OHI	Mon, Apr 9, 2001	1.80	1.90	1.78	1.90
2189	NYSE	OHI	Fri, Apr 6, 2001	1.95	1.97	1.88	1.95
2188	NYSE	OHI	Thu, Apr 5, 2001	1.95	1.98	1.88	1.98
2187	NYSE	OHI	Wed, Apr 4, 2001	2.05	2.05	1.83	2.00
2186	NYSE	OHI	Tue, Apr 3, 2001	2.05	2.08	2.03	2.08
2185	NYSE	OHI	Mon, Apr 2, 2001	2.18	2.18	2.05	2.08
2184	NYSE	OHI	Fri, Mar 30, 2001	2.00	2.15	1.75	2.15
2183	NYSE	OHI	Thu, Mar 29, 2001	2.13	2.13	1.95	1.95
2182	NYSE	OHI	Wed, Mar 28, 2001	2.05	2.12	1.90	2.10
2181	NYSE	OHI	Tue, Mar 27, 2001	2.10	2.11	1.82	2.10
2180	NYSE	OHI	Mon, Mar 26, 2001	2.12	2.15	1.97	2.15
2179	NYSE	OHI	Fri, Mar 23, 2001	2.05	2.20	2.00	2.17
2178	NYSE	OHI	Thu, Mar 22, 2001	1.95	2.03	1.89	2.03
2177	NYSE	OHI	Wed, Mar 21, 2001	1.95	2.03	1.95	2.00
2176	NYSE	OHI	Tue, Mar 20, 2001	2.00	2.05	2.00	2.05
2175	NYSE	OHI	Mon, Mar 19, 2001	2.06	2.06	2.00	2.05
2174	NYSE	OHI	Fri, Mar 16, 2001	2.06	2.06	2.01	2.06
2173	NYSE	OHI	Thu, Mar 15, 2001	2.06	2.10	2.06	2.10
2172	NYSE	OHI	Wed, Mar 14, 2001	2.13	2.14	2.06	2.08
2171	NYSE	OHI	Tue, Mar 13, 2001	2.10	2.15	2.08	2.08
2170	NYSE	OHI	Mon, Mar 12, 2001	2.11	2.20	2.10	2.15
2169	NYSE	OHI	Fri, Mar 9, 2001	2.15	2.17	2.14	2.16
2168	NYSE	OHI	Thu, Mar 8, 2001	2.20	2.22	2.17	2.20
2167	NYSE	OHI	Wed, Mar 7, 2001	2.20	2.21	2.15	2.20
2166	NYSE	OHI	Tue, Mar 6, 2001	2.20	2.20	2.15	2.20
2165	NYSE	OHI	Mon, Mar 5, 2001	2.07	2.24	2.07	2.24
2164	NYSE	OHI	Fri, Mar 2, 2001	2.18	2.34	2.17	2.18
2163	NYSE	OHI	Thu, Mar 1, 2001	2.12	2.25	2.12	2.20
2162	NYSE	OHI	Wed, Feb 28, 2001	2.17	2.30	2.13	2.30
2161	NYSE	OHI	Tue, Feb 27, 2001	2.30	2.37	2.16	2.26
2160	NYSE	OHI	Mon, Feb 26, 2001	2.20	2.34	2.20	2.34
2159	NYSE	OHI	Fri, Feb 23, 2001	2.30	2.36	2.16	2.36
2158	NYSE	OHI	Thu, Feb 22, 2001	2.40	2.40	2.16	2.36
2157	NYSE	OHI	Wed, Feb 21, 2001	2.08	2.46	2.08	2.46
2156	NYSE	OHI	Tue, Feb 20, 2001	2.30	2.40	2.10	2.40
2155	NYSE	OHI	Fri, Feb 16, 2001	2.35	2.35	2.25	2.35
2154	NYSE	OHI	Thu, Feb 15, 2001	2.34	2.40	2.30	2.39
2153	NYSE	OHI	Wed, Feb 14, 2001	2.35	2.40	2.10	2.34
2152	NYSE	OHI	Tue, Feb 13, 2001	2.32	2.45	2.30	2.35
2151	NYSE	OHI	Mon, Feb 12, 2001	2.55	2.55	2.25	2.42
2150	NYSE	OHI	Fri, Feb 9, 2001	2.45	2.59	2.36	2.55
2149	NYSE	OHI	Thu, Feb 8, 2001	2.20	2.40	2.15	2.38
2148	NYSE	OHI	Wed, Feb 7, 2001	2.10	2.24	2.07	2.20
2147	NYSE	OHI	Tue, Feb 6, 2001	2.30	2.30	2.02	2.29
2146	NYSE	OHI	Mon, Feb 5, 2001	2.55	2.59	2.25	2.40
2145	NYSE	OHI	Fri, Feb 2, 2001	2.92	3.06	2.55	2.69
2144	NYSE	OHI	Thu, Feb 1, 2001	4.22	4.40	2.81	2.98
2143	NYSE	OHI	Wed, Jan 31, 2001	4.26	4.54	4.26	4.52
2142	NYSE	OHI	Tue, Jan 30, 2001	4.60	4.72	4.30	4.50
2141	NYSE	OHI	Mon, Jan 29, 2001	4.50	4.69	4.50	4.57
2140	NYSE	OHI	Fri, Jan 26, 2001	4.38	4.50	4.31	4.50
2139	NYSE	OHI	Thu, Jan 25, 2001	4.31	4.44	4.31	4.31
2138	NYSE	OHI	Wed, Jan 24, 2001	4.38	4.44	4.25	4.31
2137	NYSE	OHI	Tue, Jan 23, 2001	4.38	4.38	4.31	4.38
2136	NYSE	OHI	Mon, Jan 22, 2001	4.31	4.38	4.25	4.38
2135	NYSE	OHI	Fri, Jan 19, 2001	4.38	4.38	4.25	4.38
2134	NYSE	OHI	Thu, Jan 18, 2001	4.38	4.44	4.25	4.38
2133	NYSE	OHI	Wed, Jan 17, 2001	4.13	4.38	4.06	4.38
2132	NYSE	OHI	Tue, Jan 16, 2001	4.06	4.19	4.00	4.19
2131	NYSE	OHI	Fri, Jan 12, 2001	4.06	4.13	3.94	4.13
2130	NYSE	OHI	Thu, Jan 11, 2001	3.94	4.13	3.88	4.06
2129	NYSE	OHI	Wed, Jan 10, 2001	4.06	4.06	3.88	4.00
2128	NYSE	OHI	Tue, Jan 9, 2001	3.94	4.13	3.94	4.00
2127	NYSE	OHI	Mon, Jan 8, 2001	4.25	4.25	4.19	4.19
2126	NYSE	OHI	Fri, Jan 5, 2001	4.31	4.31	4.00	4.19
2125	NYSE	OHI	Thu, Jan 4, 2001	4.00	4.38	4.00	4.25
2124	NYSE	OHI	Wed, Jan 3, 2001	3.88	4.00	3.81	4.00
2123	NYSE	OHI	Tue, Jan 2, 2001	3.75	3.81	3.69	3.81
2122	NYSE	OHI	Fri, Dec 29, 2000	3.25	3.81	3.13	3.75
2121	NYSE	OHI	Thu, Dec 28, 2000	3.31	3.38	3.06	3.38
2120	NYSE	OHI	Wed, Dec 27, 2000	3.50	3.50	3.13	3.38
2119	NYSE	OHI	Tue, Dec 26, 2000	3.44	3.50	3.06	3.50
2118	NYSE	OHI	Fri, Dec 22, 2000	3.50	3.63	3.25	3.63
2117	NYSE	OHI	Thu, Dec 21, 2000	3.69	3.69	3.50	3.56
2116	NYSE	OHI	Wed, Dec 20, 2000	3.81	3.81	3.56	3.75
2115	NYSE	OHI	Tue, Dec 19, 2000	3.88	3.88	3.56	3.88
2114	NYSE	OHI	Mon, Dec 18, 2000	3.88	3.88	3.63	3.81
2113	NYSE	OHI	Fri, Dec 15, 2000	3.75	3.94	3.56	3.88
2112	NYSE	OHI	Thu, Dec 14, 2000	3.88	3.94	3.69	3.94
2111	NYSE	OHI	Wed, Dec 13, 2000	3.75	3.94	3.63	3.94
2110	NYSE	OHI	Tue, Dec 12, 2000	3.81	3.94	3.69	3.88
2109	NYSE	OHI	Mon, Dec 11, 2000	3.94	4.00	3.75	3.88
2108	NYSE	OHI	Fri, Dec 8, 2000	3.88	4.00	3.75	4.00
2107	NYSE	OHI	Thu, Dec 7, 2000	3.88	4.13	3.69	4.00
2106	NYSE	OHI	Wed, Dec 6, 2000	3.94	3.94	3.56	3.94
2105	NYSE	OHI	Tue, Dec 5, 2000	3.81	4.00	3.38	4.00
2104	NYSE	OHI	Mon, Dec 4, 2000	3.88	3.88	3.63	3.88
2103	NYSE	OHI	Fri, Dec 1, 2000	4.00	4.00	3.81	3.94
2102	NYSE	OHI	Thu, Nov 30, 2000	3.81	4.06	3.75	3.94
2101	NYSE	OHI	Wed, Nov 29, 2000	4.25	4.38	3.75	4.06
2100	NYSE	OHI	Tue, Nov 28, 2000	4.50	4.69	4.19	4.38
2099	NYSE	OHI	Mon, Nov 27, 2000	4.69	4.75	4.25	4.63
2098	NYSE	OHI	Fri, Nov 24, 2000	4.81	4.81	4.63	4.75
2097	NYSE	OHI	Wed, Nov 22, 2000	4.75	4.88	4.31	4.88
2096	NYSE	OHI	Tue, Nov 21, 2000	4.69	5.00	4.63	4.88
2095	NYSE	OHI	Mon, Nov 20, 2000	5.13	5.13	4.75	4.81
2094	NYSE	OHI	Fri, Nov 17, 2000	5.19	5.25	5.06	5.13
2093	NYSE	OHI	Thu, Nov 16, 2000	5.38	5.50	5.00	5.19
2092	NYSE	OHI	Wed, Nov 15, 2000	5.31	5.31	5.25	5.31
2091	NYSE	OHI	Tue, Nov 14, 2000	5.19	5.31	5.06	5.13
2090	NYSE	OHI	Mon, Nov 13, 2000	5.06	5.25	5.06	5.19
2089	NYSE	OHI	Fri, Nov 10, 2000	5.13	5.25	5.06	5.13
2088	NYSE	OHI	Thu, Nov 9, 2000	5.25	5.25	5.00	5.13
2087	NYSE	OHI	Wed, Nov 8, 2000	5.31	5.31	5.25	5.25
2086	NYSE	OHI	Tue, Nov 7, 2000	5.25	5.31	5.06	5.31
2085	NYSE	OHI	Mon, Nov 6, 2000	5.38	5.38	5.31	5.38
2084	NYSE	OHI	Fri, Nov 3, 2000	5.31	5.38	5.19	5.38
2083	NYSE	OHI	Thu, Nov 2, 2000	5.44	5.50	5.44	5.44
2082	NYSE	OHI	Wed, Nov 1, 2000	5.63	5.63	5.31	5.44
2081	NYSE	OHI	Tue, Oct 31, 2000	5.38	5.75	5.38	5.75
2080	NYSE	OHI	Mon, Oct 30, 2000	5.50	5.56	5.25	5.44
2079	NYSE	OHI	Fri, Oct 27, 2000	5.50	5.63	5.38	5.50
2078	NYSE	OHI	Thu, Oct 26, 2000	5.56	5.56	5.38	5.56
2077	NYSE	OHI	Wed, Oct 25, 2000	5.56	5.63	5.50	5.63
2076	NYSE	OHI	Tue, Oct 24, 2000	5.69	5.75	5.56	5.56
2075	NYSE	OHI	Mon, Oct 23, 2000	5.69	5.81	5.63	5.69
2074	NYSE	OHI	Fri, Oct 20, 2000	5.75	5.81	5.56	5.75
2073	NYSE	OHI	Thu, Oct 19, 2000	5.63	5.94	5.63	5.75
2072	NYSE	OHI	Wed, Oct 18, 2000	5.63	5.75	5.50	5.63
2071	NYSE	OHI	Tue, Oct 17, 2000	5.69	5.88	5.63	5.69
2070	NYSE	OHI	Mon, Oct 16, 2000	5.88	5.94	5.63	5.75
2069	NYSE	OHI	Fri, Oct 13, 2000	5.75	5.94	5.75	5.94
2068	NYSE	OHI	Thu, Oct 12, 2000	5.69	5.81	5.50	5.75
2067	NYSE	OHI	Wed, Oct 11, 2000	5.81	5.88	5.56	5.81
2066	NYSE	OHI	Tue, Oct 10, 2000	5.94	6.00	5.75	5.81
2065	NYSE	OHI	Mon, Oct 9, 2000	6.13	6.13	5.94	5.94
2064	NYSE	OHI	Fri, Oct 6, 2000	6.13	6.13	5.88	6.13
2063	NYSE	OHI	Thu, Oct 5, 2000	6.13	6.25	6.06	6.06
2062	NYSE	OHI	Wed, Oct 4, 2000	6.19	6.25	6.13	6.13
2061	NYSE	OHI	Tue, Oct 3, 2000	6.19	6.25	6.19	6.25
2060	NYSE	OHI	Mon, Oct 2, 2000	6.13	6.19	6.06	6.13
2059	NYSE	OHI	Fri, Sep 29, 2000	6.13	6.19	6.06	6.19
2058	NYSE	OHI	Thu, Sep 28, 2000	6.19	6.25	6.06	6.19
2057	NYSE	OHI	Wed, Sep 27, 2000	6.25	6.25	6.06	6.19
2056	NYSE	OHI	Tue, Sep 26, 2000	6.19	6.25	6.06	6.13
2055	NYSE	OHI	Mon, Sep 25, 2000	6.19	6.25	6.13	6.19
2054	NYSE	OHI	Fri, Sep 22, 2000	6.13	6.19	6.13	6.19
2053	NYSE	OHI	Thu, Sep 21, 2000	6.06	6.19	6.06	6.13
2052	NYSE	OHI	Wed, Sep 20, 2000	6.06	6.19	6.00	6.13
2051	NYSE	OHI	Tue, Sep 19, 2000	6.00	6.25	6.00	6.13
2050	NYSE	OHI	Mon, Sep 18, 2000	6.44	6.50	6.06	6.06
2049	NYSE	OHI	Fri, Sep 15, 2000	6.38	6.69	6.38	6.38
2048	NYSE	OHI	Thu, Sep 14, 2000	6.19	6.44	6.13	6.44
2047	NYSE	OHI	Wed, Sep 13, 2000	6.13	6.19	6.06	6.13
2046	NYSE	OHI	Tue, Sep 12, 2000	6.00	6.19	6.00	6.06
2045	NYSE	OHI	Mon, Sep 11, 2000	6.00	6.06	6.00	6.06
2044	NYSE	OHI	Fri, Sep 8, 2000	6.00	6.13	6.00	6.00
2043	NYSE	OHI	Thu, Sep 7, 2000	6.19	6.19	6.00	6.06
2042	NYSE	OHI	Wed, Sep 6, 2000	6.06	6.19	5.94	6.00
2041	NYSE	OHI	Tue, Sep 5, 2000	5.94	6.19	5.88	6.19
2040	NYSE	OHI	Fri, Sep 1, 2000	6.13	6.13	5.94	5.94
2039	NYSE	OHI	Thu, Aug 31, 2000	6.00	6.19	6.00	6.06
2038	NYSE	OHI	Wed, Aug 30, 2000	6.00	6.13	6.00	6.00
2037	NYSE	OHI	Tue, Aug 29, 2000	5.81	6.06	5.75	6.06
2036	NYSE	OHI	Mon, Aug 28, 2000	5.81	6.06	5.75	5.94
2035	NYSE	OHI	Fri, Aug 25, 2000	6.00	6.00	5.75	5.88
2034	NYSE	OHI	Thu, Aug 24, 2000	5.88	6.06	5.69	6.06
2033	NYSE	OHI	Wed, Aug 23, 2000	5.75	5.81	5.75	5.75
2032	NYSE	OHI	Tue, Aug 22, 2000	5.88	5.94	5.56	5.81
2031	NYSE	OHI	Mon, Aug 21, 2000	6.00	6.00	5.88	5.94
2030	NYSE	OHI	Fri, Aug 18, 2000	6.25	6.25	5.94	5.94
2029	NYSE	OHI	Thu, Aug 17, 2000	6.38	6.38	6.19	6.38
2028	NYSE	OHI	Wed, Aug 16, 2000	6.31	6.44	6.25	6.38
2027	NYSE	OHI	Tue, Aug 15, 2000	6.38	6.44	6.13	6.25
2026	NYSE	OHI	Mon, Aug 14, 2000	6.31	6.38	6.13	6.25
2025	NYSE	OHI	Fri, Aug 11, 2000	6.13	6.31	6.13	6.25
2024	NYSE	OHI	Thu, Aug 10, 2000	6.38	6.50	6.06	6.19
2023	NYSE	OHI	Wed, Aug 9, 2000	6.31	6.44	6.31	6.31
2022	NYSE	OHI	Tue, Aug 8, 2000	6.25	6.44	6.06	6.38
2021	NYSE	OHI	Mon, Aug 7, 2000	6.38	6.50	6.31	6.38
2020	NYSE	OHI	Fri, Aug 4, 2000	6.19	6.50	6.19	6.44
2019	NYSE	OHI	Thu, Aug 3, 2000	6.19	6.31	6.13	6.25
2018	NYSE	OHI	Wed, Aug 2, 2000	6.25	6.75	6.00	6.69
2017	NYSE	OHI	Tue, Aug 1, 2000	6.25	6.38	6.13	6.25
2016	NYSE	OHI	Mon, Jul 31, 2000	5.81	6.25	5.81	6.25
2015	NYSE	OHI	Fri, Jul 28, 2000	5.19	5.81	5.13	5.75
2014	NYSE	OHI	Thu, Jul 27, 2000	5.44	5.44	5.00	5.19
2013	NYSE	OHI	Wed, Jul 26, 2000	5.63	5.63	5.25	5.50
2012	NYSE	OHI	Tue, Jul 25, 2000	5.63	5.63	5.50	5.50
2011	NYSE	OHI	Mon, Jul 24, 2000	5.63	5.81	5.63	5.81
2010	NYSE	OHI	Fri, Jul 21, 2000	5.75	6.13	5.63	5.69
2009	NYSE	OHI	Thu, Jul 20, 2000	6.13	6.25	5.69	5.69
2008	NYSE	OHI	Wed, Jul 19, 2000	5.63	6.25	5.63	6.00
2007	NYSE	OHI	Tue, Jul 18, 2000	5.38	5.75	5.38	5.69
2006	NYSE	OHI	Mon, Jul 17, 2000	5.75	5.75	5.38	5.38
2005	NYSE	OHI	Fri, Jul 14, 2000	5.50	5.88	5.31	5.38
2004	NYSE	OHI	Thu, Jul 13, 2000	5.31	5.56	5.31	5.38
2003	NYSE	OHI	Wed, Jul 12, 2000	5.13	5.56	5.13	5.38
2002	NYSE	OHI	Tue, Jul 11, 2000	4.63	5.19	4.63	5.06
2001	NYSE	OHI	Mon, Jul 10, 2000	4.69	4.75	4.63	4.63
2000	NYSE	OHI	Fri, Jul 7, 2000	4.63	4.69	4.56	4.69
1999	NYSE	OHI	Thu, Jul 6, 2000	4.63	4.63	4.50	4.56
1998	NYSE	OHI	Wed, Jul 5, 2000	4.63	4.75	4.50	4.75
1997	NYSE	OHI	Mon, Jul 3, 2000	4.50	4.69	4.38	4.63
1996	NYSE	OHI	Fri, Jun 30, 2000	4.63	4.88	4.50	4.52
1995	NYSE	OHI	Thu, Jun 29, 2000	4.81	4.88	4.56	4.63
1994	NYSE	OHI	Wed, Jun 28, 2000	4.75	4.88	4.75	4.81
1993	NYSE	OHI	Tue, Jun 27, 2000	5.19	5.19	4.75	4.75
1992	NYSE	OHI	Mon, Jun 26, 2000	5.06	5.13	5.06	5.06
1991	NYSE	OHI	Fri, Jun 23, 2000	5.13	5.19	5.06	5.13
1990	NYSE	OHI	Thu, Jun 22, 2000	5.13	5.25	5.06	5.13
1989	NYSE	OHI	Wed, Jun 21, 2000	5.00	5.19	5.00	5.13
1988	NYSE	OHI	Tue, Jun 20, 2000	5.25	5.25	5.13	5.13
1987	NYSE	OHI	Mon, Jun 19, 2000	5.13	5.31	5.13	5.31
1986	NYSE	OHI	Fri, Jun 16, 2000	5.13	5.25	5.06	5.13
1985	NYSE	OHI	Thu, Jun 15, 2000	5.19	5.31	5.06	5.13
1984	NYSE	OHI	Wed, Jun 14, 2000	4.88	5.19	4.88	5.19
1983	NYSE	OHI	Tue, Jun 13, 2000	4.88	5.00	4.88	4.94
1982	NYSE	OHI	Mon, Jun 12, 2000	5.13	5.13	4.88	4.88
1981	NYSE	OHI	Fri, Jun 9, 2000	4.94	5.13	4.88	5.13
1980	NYSE	OHI	Thu, Jun 8, 2000	5.13	5.19	4.94	4.94
1979	NYSE	OHI	Wed, Jun 7, 2000	5.06	5.19	5.06	5.06
1978	NYSE	OHI	Tue, Jun 6, 2000	5.19	5.25	5.00	5.06
1977	NYSE	OHI	Mon, Jun 5, 2000	5.00	5.38	5.00	5.25
1976	NYSE	OHI	Fri, Jun 2, 2000	4.81	5.06	4.75	5.06
1975	NYSE	OHI	Thu, Jun 1, 2000	4.69	4.81	4.50	4.75
1974	NYSE	OHI	Wed, May 31, 2000	4.88	4.88	4.75	4.81
1973	NYSE	OHI	Tue, May 30, 2000	4.94	5.13	4.81	4.88
1972	NYSE	OHI	Fri, May 26, 2000	5.00	5.06	4.75	5.00
1971	NYSE	OHI	Thu, May 25, 2000	4.88	5.06	4.75	5.00
1970	NYSE	OHI	Wed, May 24, 2000	5.00	5.06	4.81	4.81
1969	NYSE	OHI	Tue, May 23, 2000	5.00	5.13	5.00	5.00
1968	NYSE	OHI	Mon, May 22, 2000	5.31	5.31	5.00	5.00
1967	NYSE	OHI	Fri, May 19, 2000	5.50	5.56	5.25	5.38
1966	NYSE	OHI	Thu, May 18, 2000	5.56	5.63	5.50	5.50
1965	NYSE	OHI	Wed, May 17, 2000	5.75	5.88	5.75	5.75
1964	NYSE	OHI	Tue, May 16, 2000	6.13	6.19	5.81	5.88
1963	NYSE	OHI	Mon, May 15, 2000	6.38	6.44	6.19	6.25
1962	NYSE	OHI	Fri, May 12, 2000	6.38	6.81	6.25	6.38
1961	NYSE	OHI	Thu, May 11, 2000	5.44	5.44	5.13	5.19
1960	NYSE	OHI	Wed, May 10, 2000	5.31	5.50	5.06	5.50
1959	NYSE	OHI	Tue, May 9, 2000	5.63	5.88	5.38	5.44
1958	NYSE	OHI	Mon, May 8, 2000	5.56	5.69	5.31	5.56
1957	NYSE	OHI	Fri, May 5, 2000	5.19	5.75	5.00	5.56
1956	NYSE	OHI	Thu, May 4, 2000	5.25	5.31	5.00	5.25
1955	NYSE	OHI	Wed, May 3, 2000	5.19	5.75	4.88	5.38
1954	NYSE	OHI	Tue, May 2, 2000	5.63	5.63	5.13	5.13
1953	NYSE	OHI	Mon, May 1, 2000	6.19	6.19	5.75	5.75
1952	NYSE	OHI	Fri, Apr 28, 2000	6.25	6.38	6.06	6.13
1951	NYSE	OHI	Thu, Apr 27, 2000	6.25	6.44	6.25	6.25
1950	NYSE	OHI	Wed, Apr 26, 2000	6.50	6.50	6.19	6.38
1949	NYSE	OHI	Tue, Apr 25, 2000	6.94	6.94	6.00	6.50
1948	NYSE	OHI	Mon, Apr 24, 2000	6.25	6.94	6.19	6.94
1947	NYSE	OHI	Thu, Apr 20, 2000	6.44	6.50	6.25	6.50
1946	NYSE	OHI	Wed, Apr 19, 2000	6.19	6.44	6.13	6.44
1945	NYSE	OHI	Tue, Apr 18, 2000	6.25	6.31	6.00	6.13
1944	NYSE	OHI	Mon, Apr 17, 2000	6.44	6.44	6.25	6.25
1943	NYSE	OHI	Fri, Apr 14, 2000	6.63	6.63	6.44	6.50
1942	NYSE	OHI	Thu, Apr 13, 2000	6.75	6.81	6.50	6.63
1941	NYSE	OHI	Wed, Apr 12, 2000	6.63	6.75	6.50	6.69
1940	NYSE	OHI	Tue, Apr 11, 2000	6.50	6.75	6.50	6.56
1939	NYSE	OHI	Mon, Apr 10, 2000	6.69	6.69	6.44	6.44
1938	NYSE	OHI	Fri, Apr 7, 2000	7.19	7.19	6.69	6.69
1937	NYSE	OHI	Thu, Apr 6, 2000	7.38	7.50	7.06	7.06
1936	NYSE	OHI	Wed, Apr 5, 2000	6.56	7.88	6.31	7.50
1935	NYSE	OHI	Tue, Apr 4, 2000	6.44	6.56	6.13	6.50
1934	NYSE	OHI	Mon, Apr 3, 2000	6.44	6.50	6.13	6.44
1933	NYSE	OHI	Fri, Mar 31, 2000	8.94	9.19	6.25	6.31
1932	NYSE	OHI	Thu, Mar 30, 2000	9.31	9.44	9.00	9.00
1931	NYSE	OHI	Wed, Mar 29, 2000	9.44	9.44	9.25	9.25
1930	NYSE	OHI	Tue, Mar 28, 2000	8.88	9.31	8.69	9.31
1929	NYSE	OHI	Mon, Mar 27, 2000	9.00	9.25	8.94	9.00
1928	NYSE	OHI	Fri, Mar 24, 2000	9.31	9.44	9.00	9.00
1927	NYSE	OHI	Thu, Mar 23, 2000	9.44	9.50	9.19	9.38
1926	NYSE	OHI	Wed, Mar 22, 2000	9.00	9.50	8.94	9.50
1925	NYSE	OHI	Tue, Mar 21, 2000	8.63	9.13	8.44	9.13
1924	NYSE	OHI	Mon, Mar 20, 2000	8.69	8.75	7.75	8.75
1923	NYSE	OHI	Fri, Mar 17, 2000	10.00	10.31	9.50	9.63
1922	NYSE	OHI	Thu, Mar 16, 2000	8.94	10.00	8.00	10.00
1921	NYSE	OHI	Wed, Mar 15, 2000	9.00	9.00	8.63	8.81
1920	NYSE	OHI	Tue, Mar 14, 2000	8.13	9.13	7.75	9.06
1919	NYSE	OHI	Mon, Mar 13, 2000	6.31	8.38	6.13	7.63
1918	NYSE	OHI	Fri, Mar 10, 2000	6.00	6.19	6.00	6.19
1917	NYSE	OHI	Thu, Mar 9, 2000	5.94	6.06	5.88	6.06
1916	NYSE	OHI	Wed, Mar 8, 2000	6.06	6.13	5.94	6.06
1915	NYSE	OHI	Tue, Mar 7, 2000	6.06	6.13	6.00	6.06
1914	NYSE	OHI	Mon, Mar 6, 2000	6.13	6.25	6.06	6.13
1913	NYSE	OHI	Fri, Mar 3, 2000	6.19	6.25	6.00	6.13
1912	NYSE	OHI	Thu, Mar 2, 2000	6.19	6.25	6.06	6.19
1911	NYSE	OHI	Wed, Mar 1, 2000	6.00	6.25	5.94	6.19
1910	NYSE	OHI	Tue, Feb 29, 2000	6.19	6.19	5.94	6.13
1909	NYSE	OHI	Mon, Feb 28, 2000	6.25	6.25	6.06	6.19
1908	NYSE	OHI	Fri, Feb 25, 2000	6.31	6.31	6.06	6.13
1907	NYSE	OHI	Thu, Feb 24, 2000	6.38	6.38	6.00	6.19
1906	NYSE	OHI	Wed, Feb 23, 2000	6.50	6.75	6.44	6.50
1905	NYSE	OHI	Tue, Feb 22, 2000	6.75	6.81	6.50	6.50
1904	NYSE	OHI	Fri, Feb 18, 2000	6.69	6.75	6.50	6.50
1903	NYSE	OHI	Thu, Feb 17, 2000	6.94	6.94	6.63	6.63
1902	NYSE	OHI	Wed, Feb 16, 2000	6.69	6.94	6.69	6.81
1901	NYSE	OHI	Tue, Feb 15, 2000	7.00	7.50	6.63	6.75
1900	NYSE	OHI	Mon, Feb 14, 2000	5.81	6.81	5.81	6.63
1899	NYSE	OHI	Fri, Feb 11, 2000	6.00	6.06	5.75	5.88
1898	NYSE	OHI	Thu, Feb 10, 2000	5.94	6.00	5.69	5.94
1897	NYSE	OHI	Wed, Feb 9, 2000	6.69	6.75	5.75	5.81
1896	NYSE	OHI	Tue, Feb 8, 2000	7.00	7.00	6.50	6.75
1895	NYSE	OHI	Mon, Feb 7, 2000	7.19	7.19	6.56	7.00
1894	NYSE	OHI	Fri, Feb 4, 2000	7.25	7.44	7.06	7.13
1893	NYSE	OHI	Thu, Feb 3, 2000	7.88	7.94	7.25	7.31
1892	NYSE	OHI	Wed, Feb 2, 2000	8.13	8.44	7.63	8.00
1891	NYSE	OHI	Tue, Feb 1, 2000	8.00	8.75	7.75	8.50
1890	NYSE	OHI	Mon, Jan 31, 2000	8.88	8.88	7.13	7.75
1889	NYSE	OHI	Fri, Jan 28, 2000	9.56	9.56	9.06	9.19
1888	NYSE	OHI	Thu, Jan 27, 2000	9.81	9.88	9.38	9.69
1887	NYSE	OHI	Wed, Jan 26, 2000	9.81	9.88	9.19	9.88
1886	NYSE	OHI	Tue, Jan 25, 2000	10.88	10.88	9.81	10.19
1885	NYSE	OHI	Mon, Jan 24, 2000	11.38	11.38	10.56	10.75
1884	NYSE	OHI	Fri, Jan 21, 2000	10.00	11.38	9.19	10.88
1883	NYSE	OHI	Thu, Jan 20, 2000	10.25	10.31	9.63	9.94
1882	NYSE	OHI	Wed, Jan 19, 2000	11.69	11.75	10.00	10.25
1881	NYSE	OHI	Tue, Jan 18, 2000	12.25	12.38	11.69	11.81
1880	NYSE	OHI	Fri, Jan 14, 2000	12.69	12.69	12.31	12.38
1879	NYSE	OHI	Thu, Jan 13, 2000	12.63	12.88	12.44	12.69
1878	NYSE	OHI	Wed, Jan 12, 2000	12.56	12.88	12.56	12.69
1877	NYSE	OHI	Tue, Jan 11, 2000	12.88	12.94	12.50	12.56
1876	NYSE	OHI	Mon, Jan 10, 2000	12.56	12.88	12.50	12.81
1875	NYSE	OHI	Fri, Jan 7, 2000	13.69	13.88	12.44	12.44
1874	NYSE	OHI	Thu, Jan 6, 2000	12.81	13.38	12.81	13.31
1873	NYSE	OHI	Wed, Jan 5, 2000	12.75	13.44	12.38	12.56
1872	NYSE	OHI	Tue, Jan 4, 2000	12.50	12.94	12.50	12.63
1871	NYSE	OHI	Mon, Jan 3, 2000	13.00	13.06	12.56	12.56
1870	NYSE	OHI	Fri, Dec 31, 1999	12.63	13.00	12.56	12.69
1869	NYSE	OHI	Thu, Dec 30, 1999	13.25	13.38	12.63	12.63
1868	NYSE	OHI	Wed, Dec 29, 1999	13.06	13.75	13.06	13.19
1867	NYSE	OHI	Tue, Dec 28, 1999	12.81	13.25	12.69	13.00
1866	NYSE	OHI	Mon, Dec 27, 1999	12.69	12.94	12.50	12.81
1865	NYSE	OHI	Thu, Dec 23, 1999	12.75	13.31	12.38	12.56
1864	NYSE	OHI	Wed, Dec 22, 1999	12.75	12.94	12.38	12.75
1863	NYSE	OHI	Tue, Dec 21, 1999	13.44	13.44	12.63	13.00
1862	NYSE	OHI	Mon, Dec 20, 1999	13.50	13.75	13.19	13.31
1861	NYSE	OHI	Fri, Dec 17, 1999	13.25	13.81	13.25	13.75
1860	NYSE	OHI	Thu, Dec 16, 1999	13.50	13.75	13.25	13.25
1859	NYSE	OHI	Wed, Dec 15, 1999	13.81	13.88	13.38	13.50
1858	NYSE	OHI	Tue, Dec 14, 1999	13.69	14.50	13.63	13.69
1857	NYSE	OHI	Mon, Dec 13, 1999	13.31	13.81	13.19	13.69
1856	NYSE	OHI	Fri, Dec 10, 1999	13.31	13.75	13.00	13.38
1855	NYSE	OHI	Thu, Dec 9, 1999	14.13	14.25	13.38	13.50
1854	NYSE	OHI	Wed, Dec 8, 1999	14.31	14.38	13.75	14.25
1853	NYSE	OHI	Tue, Dec 7, 1999	14.88	14.88	14.31	14.50
1852	NYSE	OHI	Mon, Dec 6, 1999	15.13	15.19	14.63	14.88
1851	NYSE	OHI	Fri, Dec 3, 1999	15.00	15.31	14.25	15.25
1850	NYSE	OHI	Thu, Dec 2, 1999	16.13	16.13	14.75	15.25
1849	NYSE	OHI	Wed, Dec 1, 1999	16.50	16.56	15.94	16.31
1848	NYSE	OHI	Tue, Nov 30, 1999	16.81	16.88	16.44	16.75
1847	NYSE	OHI	Mon, Nov 29, 1999	17.38	17.56	16.88	16.88
1846	NYSE	OHI	Fri, Nov 26, 1999	17.50	17.63	17.25	17.50
1845	NYSE	OHI	Wed, Nov 24, 1999	17.19	17.44	16.88	17.38
1844	NYSE	OHI	Tue, Nov 23, 1999	17.19	17.31	16.88	17.31
1843	NYSE	OHI	Mon, Nov 22, 1999	17.63	17.81	17.00	17.38
1842	NYSE	OHI	Fri, Nov 19, 1999	18.13	18.25	17.88	17.88
1841	NYSE	OHI	Thu, Nov 18, 1999	17.38	18.44	17.19	18.19
1840	NYSE	OHI	Wed, Nov 17, 1999	17.88	17.94	16.88	17.50
1839	NYSE	OHI	Tue, Nov 16, 1999	18.25	18.38	17.88	18.00
1838	NYSE	OHI	Mon, Nov 15, 1999	18.56	18.56	18.06	18.19
1837	NYSE	OHI	Fri, Nov 12, 1999	18.00	18.31	17.81	18.31
1836	NYSE	OHI	Thu, Nov 11, 1999	17.81	18.38	17.81	17.88
1835	NYSE	OHI	Wed, Nov 10, 1999	18.56	18.81	17.38	17.81
1834	NYSE	OHI	Tue, Nov 9, 1999	19.19	19.31	18.75	18.81
1833	NYSE	OHI	Mon, Nov 8, 1999	18.88	19.19	18.75	18.94
1832	NYSE	OHI	Fri, Nov 5, 1999	19.13	19.25	18.81	19.00
1831	NYSE	OHI	Thu, Nov 4, 1999	19.81	19.94	19.00	19.25
1830	NYSE	OHI	Wed, Nov 3, 1999	20.00	20.19	19.75	19.75
1829	NYSE	OHI	Tue, Nov 2, 1999	19.88	20.25	19.88	20.06
1828	NYSE	OHI	Mon, Nov 1, 1999	19.56	20.00	19.56	19.94
1827	NYSE	OHI	Fri, Oct 29, 1999	19.94	20.19	19.63	19.81
1826	NYSE	OHI	Thu, Oct 28, 1999	20.31	20.44	20.00	20.06
1825	NYSE	OHI	Wed, Oct 27, 1999	20.13	20.56	19.91	20.56
1824	NYSE	OHI	Tue, Oct 26, 1999	20.00	21.00	20.00	21.00
1823	NYSE	OHI	Mon, Oct 25, 1999	19.13	19.94	19.00	19.94
1822	NYSE	OHI	Fri, Oct 22, 1999	19.69	19.75	19.31	19.38
1821	NYSE	OHI	Thu, Oct 21, 1999	20.31	20.50	19.63	19.63
1820	NYSE	OHI	Wed, Oct 20, 1999	20.38	20.75	20.19	20.50
1819	NYSE	OHI	Tue, Oct 19, 1999	20.13	20.81	20.13	20.63
1818	NYSE	OHI	Mon, Oct 18, 1999	20.13	20.25	20.00	20.25
1817	NYSE	OHI	Fri, Oct 15, 1999	20.31	20.44	20.00	20.25
1816	NYSE	OHI	Thu, Oct 14, 1999	20.19	20.75	20.13	20.44
1815	NYSE	OHI	Wed, Oct 13, 1999	20.19	20.44	20.06	20.44
1814	NYSE	OHI	Tue, Oct 12, 1999	20.38	20.44	20.31	20.31
1813	NYSE	OHI	Mon, Oct 11, 1999	20.13	20.50	20.00	20.25
1812	NYSE	OHI	Fri, Oct 8, 1999	20.38	20.44	20.19	20.38
1811	NYSE	OHI	Thu, Oct 7, 1999	20.50	20.50	20.25	20.44
1810	NYSE	OHI	Wed, Oct 6, 1999	20.56	20.81	20.38	20.56
1809	NYSE	OHI	Tue, Oct 5, 1999	20.88	20.88	20.50	20.69
1808	NYSE	OHI	Mon, Oct 4, 1999	20.56	20.88	20.38	20.69
1807	NYSE	OHI	Fri, Oct 1, 1999	21.00	21.06	20.81	20.81
1806	NYSE	OHI	Thu, Sep 30, 1999	21.13	21.13	20.63	21.00
1805	NYSE	OHI	Wed, Sep 29, 1999	20.75	21.00	20.63	21.00
1804	NYSE	OHI	Tue, Sep 28, 1999	20.69	20.75	20.19	20.75
1803	NYSE	OHI	Mon, Sep 27, 1999	20.75	20.88	20.50	20.69
1802	NYSE	OHI	Fri, Sep 24, 1999	20.56	20.63	20.25	20.50
1801	NYSE	OHI	Thu, Sep 23, 1999	20.63	20.81	20.50	20.56
1800	NYSE	OHI	Wed, Sep 22, 1999	20.75	20.81	20.44	20.63
1799	NYSE	OHI	Tue, Sep 21, 1999	20.63	21.13	20.50	21.00
1798	NYSE	OHI	Mon, Sep 20, 1999	20.38	20.75	20.25	20.63
1797	NYSE	OHI	Fri, Sep 17, 1999	20.75	20.75	20.31	20.50
1796	NYSE	OHI	Thu, Sep 16, 1999	20.88	20.88	20.38	20.56
1795	NYSE	OHI	Wed, Sep 15, 1999	20.75	21.06	20.75	20.88
1794	NYSE	OHI	Tue, Sep 14, 1999	21.00	21.06	20.75	20.75
1793	NYSE	OHI	Mon, Sep 13, 1999	20.75	20.94	20.69	20.94
1792	NYSE	OHI	Fri, Sep 10, 1999	20.81	21.25	20.75	21.00
1791	NYSE	OHI	Thu, Sep 9, 1999	20.88	20.88	20.75	20.75
1790	NYSE	OHI	Wed, Sep 8, 1999	20.88	21.13	20.75	20.81
1789	NYSE	OHI	Tue, Sep 7, 1999	20.69	21.13	20.63	20.94
1788	NYSE	OHI	Fri, Sep 3, 1999	20.56	21.13	20.38	20.56
1787	NYSE	OHI	Thu, Sep 2, 1999	20.00	20.38	20.00	20.31
1786	NYSE	OHI	Wed, Sep 1, 1999	20.44	20.63	20.13	20.13
1785	NYSE	OHI	Tue, Aug 31, 1999	20.06	20.13	19.50	19.94
1784	NYSE	OHI	Mon, Aug 30, 1999	20.13	20.44	20.06	20.06
1783	NYSE	OHI	Fri, Aug 27, 1999	20.44	20.63	20.06	20.13
1782	NYSE	OHI	Thu, Aug 26, 1999	20.69	20.88	20.44	20.56
1781	NYSE	OHI	Wed, Aug 25, 1999	20.50	20.88	20.38	20.56
1780	NYSE	OHI	Tue, Aug 24, 1999	20.56	20.75	20.13	20.56
1779	NYSE	OHI	Mon, Aug 23, 1999	20.88	21.25	20.50	20.50
1778	NYSE	OHI	Fri, Aug 20, 1999	20.56	20.88	20.56	20.63
1777	NYSE	OHI	Thu, Aug 19, 1999	19.81	20.38	19.75	20.38
1776	NYSE	OHI	Wed, Aug 18, 1999	19.63	20.00	19.50	19.81
1775	NYSE	OHI	Tue, Aug 17, 1999	19.94	20.00	19.25	19.81
1774	NYSE	OHI	Mon, Aug 16, 1999	20.81	20.88	19.25	19.94
1773	NYSE	OHI	Fri, Aug 13, 1999	21.13	21.25	20.63	20.69
1772	NYSE	OHI	Thu, Aug 12, 1999	20.88	20.88	20.63	20.69
1771	NYSE	OHI	Wed, Aug 11, 1999	20.63	20.88	20.56	20.88
1770	NYSE	OHI	Tue, Aug 10, 1999	20.56	20.88	20.31	20.50
1769	NYSE	OHI	Mon, Aug 9, 1999	20.88	21.00	20.75	20.81
1768	NYSE	OHI	Fri, Aug 6, 1999	21.00	21.25	20.88	21.00
1767	NYSE	OHI	Thu, Aug 5, 1999	21.00	21.50	20.81	21.06
1766	NYSE	OHI	Wed, Aug 4, 1999	22.25	22.25	20.69	21.06
1765	NYSE	OHI	Tue, Aug 3, 1999	22.75	22.75	22.19	22.25
1764	NYSE	OHI	Mon, Aug 2, 1999	23.00	23.06	22.63	22.63
1763	NYSE	OHI	Fri, Jul 30, 1999	23.13	23.25	23.00	23.00
1762	NYSE	OHI	Thu, Jul 29, 1999	23.50	23.50	23.06	23.13
1761	NYSE	OHI	Wed, Jul 28, 1999	23.50	23.50	23.19	23.44
1760	NYSE	OHI	Tue, Jul 27, 1999	23.88	24.38	23.81	24.00
1759	NYSE	OHI	Mon, Jul 26, 1999	23.56	23.88	23.50	23.88
1758	NYSE	OHI	Fri, Jul 23, 1999	23.50	23.63	23.38	23.44
1757	NYSE	OHI	Thu, Jul 22, 1999	23.44	24.00	23.38	23.50
1756	NYSE	OHI	Wed, Jul 21, 1999	23.25	23.31	23.13	23.19
1755	NYSE	OHI	Tue, Jul 20, 1999	23.19	23.25	23.06	23.13
1754	NYSE	OHI	Mon, Jul 19, 1999	23.25	23.38	23.00	23.19
1753	NYSE	OHI	Fri, Jul 16, 1999	23.19	23.19	22.75	22.94
1752	NYSE	OHI	Thu, Jul 15, 1999	23.19	23.19	23.06	23.13
1751	NYSE	OHI	Wed, Jul 14, 1999	23.00	23.44	23.00	23.19
1750	NYSE	OHI	Tue, Jul 13, 1999	23.06	23.25	22.75	23.06
1749	NYSE	OHI	Mon, Jul 12, 1999	23.50	23.75	23.06	23.06
1748	NYSE	OHI	Fri, Jul 9, 1999	24.00	24.00	23.25	23.69
1747	NYSE	OHI	Thu, Jul 8, 1999	24.56	24.63	23.94	24.00
1746	NYSE	OHI	Wed, Jul 7, 1999	25.38	25.44	24.69	24.69
1745	NYSE	OHI	Tue, Jul 6, 1999	25.13	25.50	25.06	25.38
1744	NYSE	OHI	Fri, Jul 2, 1999	25.69	25.75	25.06	25.38
1743	NYSE	OHI	Thu, Jul 1, 1999	25.94	26.00	25.44	25.81
1742	NYSE	OHI	Wed, Jun 30, 1999	25.56	26.19	25.50	25.81
1741	NYSE	OHI	Tue, Jun 29, 1999	25.75	25.75	25.56	25.69
1740	NYSE	OHI	Mon, Jun 28, 1999	25.69	25.94	25.69	25.75
1739	NYSE	OHI	Fri, Jun 25, 1999	26.19	26.31	25.63	25.63
1738	NYSE	OHI	Thu, Jun 24, 1999	26.06	26.25	26.00	26.19
1737	NYSE	OHI	Wed, Jun 23, 1999	26.06	26.13	25.94	26.00
1736	NYSE	OHI	Tue, Jun 22, 1999	25.81	26.00	25.63	26.00
1735	NYSE	OHI	Mon, Jun 21, 1999	26.00	26.00	25.31	25.94
1734	NYSE	OHI	Fri, Jun 18, 1999	25.88	25.88	25.63	25.88
1733	NYSE	OHI	Thu, Jun 17, 1999	25.56	25.94	25.44	25.94
1732	NYSE	OHI	Wed, Jun 16, 1999	25.56	26.00	25.50	25.69
1731	NYSE	OHI	Tue, Jun 15, 1999	25.81	25.94	25.44	25.63
1730	NYSE	OHI	Mon, Jun 14, 1999	26.00	26.00	25.63	25.94
1729	NYSE	OHI	Fri, Jun 11, 1999	25.50	26.06	25.50	25.94
1728	NYSE	OHI	Thu, Jun 10, 1999	25.25	25.63	25.25	25.50
1727	NYSE	OHI	Wed, Jun 9, 1999	24.88	25.25	24.75	25.25
1726	NYSE	OHI	Tue, Jun 8, 1999	24.94	25.00	24.50	25.00
1725	NYSE	OHI	Mon, Jun 7, 1999	25.69	25.75	24.88	25.19
1724	NYSE	OHI	Fri, Jun 4, 1999	26.13	26.19	25.31	25.81
1723	NYSE	OHI	Thu, Jun 3, 1999	26.31	26.31	25.75	25.88
1722	NYSE	OHI	Wed, Jun 2, 1999	26.50	26.50	26.25	26.25
1721	NYSE	OHI	Tue, Jun 1, 1999	26.44	26.56	26.25	26.50
1720	NYSE	OHI	Fri, May 28, 1999	26.00	26.25	26.00	26.25
1719	NYSE	OHI	Thu, May 27, 1999	25.50	26.13	25.31	26.13
1718	NYSE	OHI	Wed, May 26, 1999	26.00	26.06	25.56	25.63
1717	NYSE	OHI	Tue, May 25, 1999	26.25	26.31	25.75	25.94
1716	NYSE	OHI	Mon, May 24, 1999	26.31	26.50	26.00	26.25
1715	NYSE	OHI	Fri, May 21, 1999	26.44	26.50	26.13	26.25
1714	NYSE	OHI	Thu, May 20, 1999	26.25	26.44	26.13	26.31
1713	NYSE	OHI	Wed, May 19, 1999	26.25	26.44	26.19	26.19
1712	NYSE	OHI	Tue, May 18, 1999	26.13	26.50	26.06	26.25
1711	NYSE	OHI	Mon, May 17, 1999	26.44	26.50	26.06	26.25
1710	NYSE	OHI	Fri, May 14, 1999	26.75	26.88	26.38	26.38
1709	NYSE	OHI	Thu, May 13, 1999	26.75	26.75	26.44	26.63
1708	NYSE	OHI	Wed, May 12, 1999	26.75	26.75	26.44	26.56
1707	NYSE	OHI	Tue, May 11, 1999	26.75	26.75	26.50	26.75
1706	NYSE	OHI	Mon, May 10, 1999	26.38	26.88	26.38	26.75
1705	NYSE	OHI	Fri, May 7, 1999	26.50	26.63	26.13	26.50
1704	NYSE	OHI	Thu, May 6, 1999	26.31	26.56	26.19	26.38
1703	NYSE	OHI	Wed, May 5, 1999	26.56	26.56	26.06	26.19
1702	NYSE	OHI	Tue, May 4, 1999	25.75	26.38	25.75	26.25
1701	NYSE	OHI	Mon, May 3, 1999	26.06	26.44	25.94	26.00
1700	NYSE	OHI	Fri, Apr 30, 1999	25.75	26.50	25.75	26.06
1699	NYSE	OHI	Thu, Apr 29, 1999	25.56	26.19	25.56	25.94
1698	NYSE	OHI	Wed, Apr 28, 1999	25.75	26.19	25.50	25.69
1697	NYSE	OHI	Tue, Apr 27, 1999	26.50	27.31	26.38	26.50
1696	NYSE	OHI	Mon, Apr 26, 1999	27.25	27.63	26.31	26.31
1695	NYSE	OHI	Fri, Apr 23, 1999	28.00	28.00	26.06	26.44
1694	NYSE	OHI	Thu, Apr 22, 1999	25.50	28.88	25.50	28.69
1693	NYSE	OHI	Wed, Apr 21, 1999	24.50	25.69	24.38	25.50
1692	NYSE	OHI	Tue, Apr 20, 1999	25.06	25.06	24.00	24.38
1691	NYSE	OHI	Mon, Apr 19, 1999	24.13	26.00	24.00	25.00
1690	NYSE	OHI	Fri, Apr 16, 1999	22.88	24.25	22.88	23.81
1689	NYSE	OHI	Thu, Apr 15, 1999	22.38	22.88	22.38	22.63
1688	NYSE	OHI	Wed, Apr 14, 1999	21.56	22.38	21.50	22.25
1687	NYSE	OHI	Tue, Apr 13, 1999	22.00	22.81	21.31	21.38
1686	NYSE	OHI	Mon, Apr 12, 1999	22.06	22.31	21.88	22.13
1685	NYSE	OHI	Fri, Apr 9, 1999	21.44	22.38	21.25	22.25
1684	NYSE	OHI	Thu, Apr 8, 1999	21.88	21.94	21.31	21.44
1683	NYSE	OHI	Wed, Apr 7, 1999	21.94	22.06	21.81	21.88
1682	NYSE	OHI	Tue, Apr 6, 1999	22.44	22.75	21.88	22.06
1681	NYSE	OHI	Mon, Apr 5, 1999	23.00	23.25	21.75	22.25
1680	NYSE	OHI	Thu, Apr 1, 1999	22.94	23.19	22.69	23.00
1679	NYSE	OHI	Wed, Mar 31, 1999	23.13	23.13	22.94	22.94
1678	NYSE	OHI	Tue, Mar 30, 1999	21.88	22.63	21.88	22.56
1677	NYSE	OHI	Mon, Mar 29, 1999	21.50	22.19	21.38	22.13
1676	NYSE	OHI	Fri, Mar 26, 1999	21.13	21.50	21.13	21.50
1675	NYSE	OHI	Thu, Mar 25, 1999	22.00	22.00	20.50	21.19
1674	NYSE	OHI	Wed, Mar 24, 1999	22.50	22.50	21.88	22.00
1673	NYSE	OHI	Tue, Mar 23, 1999	22.56	22.63	22.38	22.50
1672	NYSE	OHI	Mon, Mar 22, 1999	22.88	22.94	22.50	22.56
1671	NYSE	OHI	Fri, Mar 19, 1999	22.63	22.94	22.63	22.88
1670	NYSE	OHI	Thu, Mar 18, 1999	22.69	22.81	22.63	22.63
1669	NYSE	OHI	Wed, Mar 17, 1999	22.94	22.94	22.63	22.69
1668	NYSE	OHI	Tue, Mar 16, 1999	22.81	22.88	22.56	22.88
1667	NYSE	OHI	Mon, Mar 15, 1999	22.88	23.00	22.63	23.00
1666	NYSE	OHI	Fri, Mar 12, 1999	22.88	22.88	22.63	22.69
1665	NYSE	OHI	Thu, Mar 11, 1999	22.38	23.00	22.25	22.81
1664	NYSE	OHI	Wed, Mar 10, 1999	22.38	22.38	22.13	22.25
1663	NYSE	OHI	Tue, Mar 9, 1999	22.94	22.94	22.44	22.63
1662	NYSE	OHI	Mon, Mar 8, 1999	22.94	23.00	22.50	22.81
1661	NYSE	OHI	Fri, Mar 5, 1999	22.88	23.00	22.50	22.88
1660	NYSE	OHI	Thu, Mar 4, 1999	22.81	22.94	22.19	22.63
1659	NYSE	OHI	Wed, Mar 3, 1999	22.94	22.94	22.56	22.69
1658	NYSE	OHI	Tue, Mar 2, 1999	23.38	23.38	22.69	22.94
1657	NYSE	OHI	Mon, Mar 1, 1999	23.31	23.56	23.06	23.31
1656	NYSE	OHI	Fri, Feb 26, 1999	23.25	23.25	23.06	23.13
1655	NYSE	OHI	Thu, Feb 25, 1999	23.13	23.19	23.06	23.13
1654	NYSE	OHI	Wed, Feb 24, 1999	23.19	23.19	23.06	23.13
1653	NYSE	OHI	Tue, Feb 23, 1999	23.25	23.44	23.00	23.13
1652	NYSE	OHI	Mon, Feb 22, 1999	23.00	23.38	22.50	23.00
1651	NYSE	OHI	Fri, Feb 19, 1999	23.25	23.25	21.75	22.25
1650	NYSE	OHI	Thu, Feb 18, 1999	22.88	23.50	22.50	23.19
1649	NYSE	OHI	Wed, Feb 17, 1999	23.06	23.06	22.50	22.63
1648	NYSE	OHI	Tue, Feb 16, 1999	23.50	23.56	23.06	23.19
1647	NYSE	OHI	Fri, Feb 12, 1999	23.69	23.94	23.50	23.56
1646	NYSE	OHI	Thu, Feb 11, 1999	24.75	24.75	23.88	23.94
1645	NYSE	OHI	Wed, Feb 10, 1999	25.00	25.13	24.44	24.75
1644	NYSE	OHI	Tue, Feb 9, 1999	25.88	25.88	24.88	24.88
1643	NYSE	OHI	Mon, Feb 8, 1999	26.00	26.13	25.75	26.00
1642	NYSE	OHI	Fri, Feb 5, 1999	25.75	26.38	25.75	26.13
1641	NYSE	OHI	Thu, Feb 4, 1999	26.94	26.94	25.94	26.25
1640	NYSE	OHI	Wed, Feb 3, 1999	27.63	27.63	26.94	27.19
1639	NYSE	OHI	Tue, Feb 2, 1999	29.13	29.13	28.00	28.13
1638	NYSE	OHI	Mon, Feb 1, 1999	29.13	29.13	28.81	29.00
1637	NYSE	OHI	Fri, Jan 29, 1999	27.88	28.88	27.38	28.88
1636	NYSE	OHI	Thu, Jan 28, 1999	29.00	29.25	27.94	28.25
1635	NYSE	OHI	Wed, Jan 27, 1999	29.75	29.75	29.19	29.25
1634	NYSE	OHI	Tue, Jan 26, 1999	30.44	30.50	30.13	30.50
1633	NYSE	OHI	Mon, Jan 25, 1999	29.75	30.50	29.50	30.31
1632	NYSE	OHI	Fri, Jan 22, 1999	28.94	29.88	28.81	29.69
1631	NYSE	OHI	Thu, Jan 21, 1999	29.06	29.06	28.75	28.75
1630	NYSE	OHI	Wed, Jan 20, 1999	29.25	29.75	29.06	29.19
1629	NYSE	OHI	Tue, Jan 19, 1999	29.13	29.44	29.00	29.06
1628	NYSE	OHI	Fri, Jan 15, 1999	29.00	29.44	29.00	29.06
1627	NYSE	OHI	Thu, Jan 14, 1999	28.50	29.00	28.50	28.88
1626	NYSE	OHI	Wed, Jan 13, 1999	28.56	28.94	28.50	28.63
1625	NYSE	OHI	Tue, Jan 12, 1999	28.69	28.88	28.50	28.81
1624	NYSE	OHI	Mon, Jan 11, 1999	28.69	29.00	28.56	28.56
1623	NYSE	OHI	Fri, Jan 8, 1999	29.00	29.25	28.56	28.88
1622	NYSE	OHI	Thu, Jan 7, 1999	29.50	29.63	29.06	29.25
1621	NYSE	OHI	Wed, Jan 6, 1999	29.69	29.94	29.56	29.56
1620	NYSE	OHI	Tue, Jan 5, 1999	29.69	30.50	29.56	29.88
1619	NYSE	OHI	Mon, Jan 4, 1999	30.19	30.50	29.56	29.56
1618	NYSE	OHI	Thu, Dec 31, 1998	29.25	30.25	29.13	30.19
1617	NYSE	OHI	Wed, Dec 30, 1998	28.88	29.75	28.81	29.50
1616	NYSE	OHI	Tue, Dec 29, 1998	29.00	29.19	28.50	28.75
1615	NYSE	OHI	Mon, Dec 28, 1998	29.38	29.63	29.06	29.25
1614	NYSE	OHI	Thu, Dec 24, 1998	29.63	30.00	29.25	29.38
1613	NYSE	OHI	Wed, Dec 23, 1998	29.06	29.50	28.94	29.38
1612	NYSE	OHI	Tue, Dec 22, 1998	29.06	29.44	28.94	29.19
1611	NYSE	OHI	Mon, Dec 21, 1998	29.13	29.50	29.06	29.13
1610	NYSE	OHI	Fri, Dec 18, 1998	28.81	28.88	28.56	28.88
1609	NYSE	OHI	Thu, Dec 17, 1998	28.19	28.63	28.19	28.56
1608	NYSE	OHI	Wed, Dec 16, 1998	28.38	28.56	28.13	28.31
1607	NYSE	OHI	Tue, Dec 15, 1998	28.69	29.00	28.63	28.63
1606	NYSE	OHI	Mon, Dec 14, 1998	28.56	28.94	28.50	28.81
1605	NYSE	OHI	Fri, Dec 11, 1998	28.13	28.50	27.94	28.50
1604	NYSE	OHI	Thu, Dec 10, 1998	28.56	28.56	28.00	28.06
1603	NYSE	OHI	Wed, Dec 9, 1998	28.44	28.63	28.00	28.44
1602	NYSE	OHI	Tue, Dec 8, 1998	28.50	28.63	28.13	28.31
1601	NYSE	OHI	Mon, Dec 7, 1998	28.88	28.88	28.06	28.56
1600	NYSE	OHI	Fri, Dec 4, 1998	29.69	29.81	29.06	29.13
1599	NYSE	OHI	Thu, Dec 3, 1998	29.88	30.31	29.69	29.69
1598	NYSE	OHI	Wed, Dec 2, 1998	30.19	30.50	30.00	30.00
1597	NYSE	OHI	Tue, Dec 1, 1998	30.44	30.50	30.31	30.44
1596	NYSE	OHI	Mon, Nov 30, 1998	30.25	30.50	30.25	30.38
1595	NYSE	OHI	Fri, Nov 27, 1998	30.63	30.63	30.50	30.50
1594	NYSE	OHI	Wed, Nov 25, 1998	30.56	30.63	30.50	30.63
1593	NYSE	OHI	Tue, Nov 24, 1998	30.50	30.63	30.38	30.63
1592	NYSE	OHI	Mon, Nov 23, 1998	30.56	30.88	30.50	30.63
1591	NYSE	OHI	Fri, Nov 20, 1998	30.56	30.69	30.06	30.56
1590	NYSE	OHI	Thu, Nov 19, 1998	30.94	31.00	30.63	30.69
1589	NYSE	OHI	Wed, Nov 18, 1998	30.94	31.13	30.69	31.06
1588	NYSE	OHI	Tue, Nov 17, 1998	31.44	31.50	31.00	31.06
1587	NYSE	OHI	Mon, Nov 16, 1998	31.88	32.50	31.19	31.56
1586	NYSE	OHI	Fri, Nov 13, 1998	31.25	31.75	31.19	31.38
1585	NYSE	OHI	Thu, Nov 12, 1998	31.81	31.81	31.00	31.00
1584	NYSE	OHI	Wed, Nov 11, 1998	31.88	32.00	31.63	31.63
1583	NYSE	OHI	Tue, Nov 10, 1998	32.13	32.13	31.63	31.88
1582	NYSE	OHI	Mon, Nov 9, 1998	31.94	32.00	31.69	31.88
1581	NYSE	OHI	Fri, Nov 6, 1998	30.81	32.00	30.81	31.81
1580	NYSE	OHI	Thu, Nov 5, 1998	30.56	30.81	30.56	30.81
1579	NYSE	OHI	Wed, Nov 4, 1998	30.56	30.88	30.19	30.69
1578	NYSE	OHI	Tue, Nov 3, 1998	30.88	31.00	30.63	30.69
1577	NYSE	OHI	Mon, Nov 2, 1998	30.88	31.25	30.75	30.88
1576	NYSE	OHI	Fri, Oct 30, 1998	31.06	31.13	30.75	31.00
1575	NYSE	OHI	Thu, Oct 29, 1998	31.38	31.38	31.00	31.13
1574	NYSE	OHI	Wed, Oct 28, 1998	31.63	31.63	30.25	31.38
1573	NYSE	OHI	Tue, Oct 27, 1998	32.63	32.75	32.19	32.19
1572	NYSE	OHI	Mon, Oct 26, 1998	31.75	32.69	31.63	32.63
1571	NYSE	OHI	Fri, Oct 23, 1998	31.88	32.00	31.50	31.50
1570	NYSE	OHI	Thu, Oct 22, 1998	32.13	32.13	31.56	31.81
1569	NYSE	OHI	Wed, Oct 21, 1998	30.94	32.06	30.94	31.81
1568	NYSE	OHI	Tue, Oct 20, 1998	30.88	31.00	30.81	30.94
1567	NYSE	OHI	Mon, Oct 19, 1998	29.94	30.94	29.94	30.75
1566	NYSE	OHI	Fri, Oct 16, 1998	30.50	30.63	29.69	30.06
1565	NYSE	OHI	Thu, Oct 15, 1998	29.81	30.50	29.81	30.38
1564	NYSE	OHI	Wed, Oct 14, 1998	29.81	30.25	29.69	30.00
1563	NYSE	OHI	Tue, Oct 13, 1998	30.00	30.19	29.81	29.94
1562	NYSE	OHI	Mon, Oct 12, 1998	29.50	30.50	29.44	30.13
1561	NYSE	OHI	Fri, Oct 9, 1998	30.13	30.13	29.44	29.50
1560	NYSE	OHI	Thu, Oct 8, 1998	31.75	31.75	30.38	30.38
1559	NYSE	OHI	Wed, Oct 7, 1998	31.75	31.94	31.75	31.88
1558	NYSE	OHI	Tue, Oct 6, 1998	31.38	31.81	31.38	31.81
1557	NYSE	OHI	Mon, Oct 5, 1998	31.81	31.81	31.38	31.38
1556	NYSE	OHI	Fri, Oct 2, 1998	32.38	32.44	31.75	31.75
1555	NYSE	OHI	Thu, Oct 1, 1998	32.56	32.56	32.31	32.50
1554	NYSE	OHI	Wed, Sep 30, 1998	32.56	32.81	32.44	32.69
1553	NYSE	OHI	Tue, Sep 29, 1998	32.63	32.88	32.56	32.63
1552	NYSE	OHI	Mon, Sep 28, 1998	33.00	33.19	32.63	32.69
1551	NYSE	OHI	Fri, Sep 25, 1998	33.25	33.31	32.88	32.94
1550	NYSE	OHI	Thu, Sep 24, 1998	33.13	33.50	33.13	33.31
1549	NYSE	OHI	Wed, Sep 23, 1998	33.31	33.44	33.19	33.25
1548	NYSE	OHI	Tue, Sep 22, 1998	32.06	33.38	31.94	33.25
1547	NYSE	OHI	Mon, Sep 21, 1998	31.44	32.13	30.75	32.00
1546	NYSE	OHI	Fri, Sep 18, 1998	31.50	31.81	31.25	31.31
1545	NYSE	OHI	Thu, Sep 17, 1998	30.88	30.94	30.56	30.88
1544	NYSE	OHI	Wed, Sep 16, 1998	31.00	31.00	30.63	30.94
1543	NYSE	OHI	Tue, Sep 15, 1998	30.81	31.25	30.75	31.00
1542	NYSE	OHI	Mon, Sep 14, 1998	30.50	30.88	30.38	30.75
1541	NYSE	OHI	Fri, Sep 11, 1998	31.00	31.00	30.44	30.75
1540	NYSE	OHI	Thu, Sep 10, 1998	30.31	30.88	30.25	30.75
1539	NYSE	OHI	Wed, Sep 9, 1998	30.00	30.44	29.94	30.31
1538	NYSE	OHI	Tue, Sep 8, 1998	29.25	30.25	29.25	30.25
1537	NYSE	OHI	Fri, Sep 4, 1998	28.63	29.00	28.63	29.00
1536	NYSE	OHI	Thu, Sep 3, 1998	29.06	29.06	28.63	28.63
1535	NYSE	OHI	Wed, Sep 2, 1998	29.44	29.69	28.94	29.00
1534	NYSE	OHI	Tue, Sep 1, 1998	28.38	29.50	28.25	29.19
1533	NYSE	OHI	Mon, Aug 31, 1998	29.00	29.06	28.56	28.63
1532	NYSE	OHI	Fri, Aug 28, 1998	28.63	28.94	28.63	28.94
1531	NYSE	OHI	Thu, Aug 27, 1998	28.50	28.56	27.63	28.56
1530	NYSE	OHI	Wed, Aug 26, 1998	28.94	29.00	28.50	28.75
1529	NYSE	OHI	Tue, Aug 25, 1998	28.88	29.19	28.75	28.94
1528	NYSE	OHI	Mon, Aug 24, 1998	28.50	29.13	28.13	28.69
1527	NYSE	OHI	Fri, Aug 21, 1998	27.81	28.13	27.50	28.06
1526	NYSE	OHI	Thu, Aug 20, 1998	28.31	28.31	27.81	28.06
1525	NYSE	OHI	Wed, Aug 19, 1998	28.69	28.94	28.44	28.44
1524	NYSE	OHI	Tue, Aug 18, 1998	28.56	28.94	28.56	28.81
1523	NYSE	OHI	Mon, Aug 17, 1998	29.00	29.00	28.56	28.69
1522	NYSE	OHI	Fri, Aug 14, 1998	29.00	29.00	28.44	28.81
1521	NYSE	OHI	Thu, Aug 13, 1998	28.88	29.00	28.75	28.94
1520	NYSE	OHI	Wed, Aug 12, 1998	28.75	29.25	28.75	28.88
1519	NYSE	OHI	Tue, Aug 11, 1998	28.88	28.94	28.19	28.63
1518	NYSE	OHI	Mon, Aug 10, 1998	29.00	29.25	28.94	29.00
1517	NYSE	OHI	Fri, Aug 7, 1998	27.88	28.88	27.88	28.88
1516	NYSE	OHI	Thu, Aug 6, 1998	26.00	28.13	26.00	28.13
1515	NYSE	OHI	Wed, Aug 5, 1998	28.44	28.44	27.19	27.44
1514	NYSE	OHI	Tue, Aug 4, 1998	28.69	29.00	28.50	28.50
1513	NYSE	OHI	Mon, Aug 3, 1998	28.81	29.50	28.00	28.25
1512	NYSE	OHI	Fri, Jul 31, 1998	30.44	30.56	29.38	29.38
1511	NYSE	OHI	Thu, Jul 30, 1998	29.50	30.63	29.50	30.19
1510	NYSE	OHI	Wed, Jul 29, 1998	31.13	31.25	29.25	29.50
1509	NYSE	OHI	Tue, Jul 28, 1998	31.44	31.69	31.31	31.69
1508	NYSE	OHI	Mon, Jul 27, 1998	32.50	32.63	31.00	31.56
1507	NYSE	OHI	Fri, Jul 24, 1998	32.63	32.81	32.50	32.50
1506	NYSE	OHI	Thu, Jul 23, 1998	32.88	33.31	32.25	32.63
1505	NYSE	OHI	Wed, Jul 22, 1998	34.31	34.31	32.75	33.31
1504	NYSE	OHI	Tue, Jul 21, 1998	35.25	35.25	34.38	34.44
1503	NYSE	OHI	Mon, Jul 20, 1998	35.31	35.31	35.00	35.19
1502	NYSE	OHI	Fri, Jul 17, 1998	35.19	35.19	34.88	35.19
1501	NYSE	OHI	Thu, Jul 16, 1998	35.13	35.25	35.00	35.19
1500	NYSE	OHI	Wed, Jul 15, 1998	35.00	35.31	35.00	35.25
1499	NYSE	OHI	Tue, Jul 14, 1998	34.81	35.25	34.81	35.13
1498	NYSE	OHI	Mon, Jul 13, 1998	35.19	35.19	34.75	34.94
1497	NYSE	OHI	Fri, Jul 10, 1998	35.50	35.50	35.06	35.25
1496	NYSE	OHI	Thu, Jul 9, 1998	35.75	35.94	35.38	35.63
1495	NYSE	OHI	Wed, Jul 8, 1998	35.50	35.69	35.25	35.63
1494	NYSE	OHI	Tue, Jul 7, 1998	35.13	35.50	35.06	35.50
1493	NYSE	OHI	Mon, Jul 6, 1998	35.63	35.63	35.00	35.13
1492	NYSE	OHI	Thu, Jul 2, 1998	35.13	35.38	34.94	35.38
1491	NYSE	OHI	Wed, Jul 1, 1998	35.00	35.38	34.94	35.38
1490	NYSE	OHI	Tue, Jun 30, 1998	35.00	35.31	35.00	35.13
1489	NYSE	OHI	Mon, Jun 29, 1998	35.44	35.56	34.94	35.13
1488	NYSE	OHI	Fri, Jun 26, 1998	35.31	35.69	35.19	35.44
1487	NYSE	OHI	Thu, Jun 25, 1998	35.19	35.38	35.00	35.31
1486	NYSE	OHI	Wed, Jun 24, 1998	35.38	35.38	35.06	35.31
1485	NYSE	OHI	Tue, Jun 23, 1998	35.19	35.38	35.00	35.31
1484	NYSE	OHI	Mon, Jun 22, 1998	35.06	35.44	34.38	35.38
1483	NYSE	OHI	Fri, Jun 19, 1998	35.75	35.75	35.00	35.19
1482	NYSE	OHI	Thu, Jun 18, 1998	35.00	36.13	35.00	35.94
1481	NYSE	OHI	Wed, Jun 17, 1998	34.31	35.00	34.31	35.00
1480	NYSE	OHI	Tue, Jun 16, 1998	34.00	34.50	34.00	34.44
1479	NYSE	OHI	Mon, Jun 15, 1998	34.13	34.13	33.75	33.88
1478	NYSE	OHI	Fri, Jun 12, 1998	33.81	34.25	33.81	34.25
1477	NYSE	OHI	Thu, Jun 11, 1998	34.13	34.31	33.88	33.94
1476	NYSE	OHI	Wed, Jun 10, 1998	34.56	34.56	34.06	34.13
1475	NYSE	OHI	Tue, Jun 9, 1998	34.44	34.69	34.44	34.69
1474	NYSE	OHI	Mon, Jun 8, 1998	34.44	34.69	34.38	34.44
1473	NYSE	OHI	Fri, Jun 5, 1998	34.25	34.44	34.25	34.44
1472	NYSE	OHI	Thu, Jun 4, 1998	34.25	34.38	33.81	34.38
1471	NYSE	OHI	Wed, Jun 3, 1998	34.13	34.56	34.00	34.25
1470	NYSE	OHI	Tue, Jun 2, 1998	33.81	34.06	33.63	34.00
1469	NYSE	OHI	Mon, Jun 1, 1998	34.38	34.38	33.63	33.81
1468	NYSE	OHI	Fri, May 29, 1998	35.25	35.44	34.00	34.50
1467	NYSE	OHI	Thu, May 28, 1998	35.13	35.31	35.06	35.13
1466	NYSE	OHI	Wed, May 27, 1998	35.25	35.25	34.88	35.00
1465	NYSE	OHI	Tue, May 26, 1998	35.69	35.81	35.31	35.31
1464	NYSE	OHI	Fri, May 22, 1998	35.63	35.88	35.63	35.69
1463	NYSE	OHI	Thu, May 21, 1998	36.06	36.06	35.56	35.63
1462	NYSE	OHI	Wed, May 20, 1998	35.75	36.13	35.63	36.00
1461	NYSE	OHI	Tue, May 19, 1998	35.56	35.94	35.56	35.81
1460	NYSE	OHI	Mon, May 18, 1998	35.63	35.75	35.44	35.56
1459	NYSE	OHI	Fri, May 15, 1998	35.63	35.75	34.94	35.38
1458	NYSE	OHI	Thu, May 14, 1998	35.13	35.38	35.00	35.38
1457	NYSE	OHI	Wed, May 13, 1998	35.00	35.13	34.69	35.13
1456	NYSE	OHI	Tue, May 12, 1998	34.94	35.06	34.81	35.06
1455	NYSE	OHI	Mon, May 11, 1998	35.31	35.50	34.81	34.81
1454	NYSE	OHI	Fri, May 8, 1998	35.56	35.63	35.31	35.31
1453	NYSE	OHI	Thu, May 7, 1998	35.25	35.75	35.19	35.44
1452	NYSE	OHI	Wed, May 6, 1998	35.19	35.31	35.00	35.25
1451	NYSE	OHI	Tue, May 5, 1998	35.25	35.25	34.94	35.19
1450	NYSE	OHI	Mon, May 4, 1998	35.44	35.44	35.06	35.25
1449	NYSE	OHI	Fri, May 1, 1998	34.75	36.00	34.44	35.38
1448	NYSE	OHI	Thu, Apr 30, 1998	34.81	35.19	34.63	34.75
1447	NYSE	OHI	Wed, Apr 29, 1998	36.06	36.06	34.69	34.69
1446	NYSE	OHI	Tue, Apr 28, 1998	35.94	35.94	34.50	35.56
1445	NYSE	OHI	Mon, Apr 27, 1998	36.88	36.88	36.06	36.38
1444	NYSE	OHI	Fri, Apr 24, 1998	36.69	36.88	36.56	36.88
1443	NYSE	OHI	Thu, Apr 23, 1998	36.94	37.00	36.25	36.69
1442	NYSE	OHI	Wed, Apr 22, 1998	37.13	37.25	36.75	36.81
1441	NYSE	OHI	Tue, Apr 21, 1998	37.56	37.63	37.06	37.38
1440	NYSE	OHI	Mon, Apr 20, 1998	37.94	38.00	37.50	37.56
1439	NYSE	OHI	Fri, Apr 17, 1998	38.06	38.06	37.81	37.94
1438	NYSE	OHI	Thu, Apr 16, 1998	38.06	38.25	37.88	38.00
1437	NYSE	OHI	Wed, Apr 15, 1998	38.31	38.63	38.00	38.00
1436	NYSE	OHI	Tue, Apr 14, 1998	38.25	38.44	38.19	38.19
1435	NYSE	OHI	Mon, Apr 13, 1998	38.00	38.25	37.94	38.19
1434	NYSE	OHI	Thu, Apr 9, 1998	37.44	37.88	37.44	37.88
1433	NYSE	OHI	Wed, Apr 8, 1998	39.50	39.75	39.50	39.75
1432	NYSE	OHI	Tue, Apr 7, 1998	39.19	39.50	38.88	39.50
1431	NYSE	OHI	Mon, Apr 6, 1998	39.69	39.75	39.00	39.06
1430	NYSE	OHI	Fri, Apr 3, 1998	39.25	39.69	39.25	39.63
1429	NYSE	OHI	Thu, Apr 2, 1998	39.19	39.56	39.13	39.25
1428	NYSE	OHI	Wed, Apr 1, 1998	39.00	39.56	38.94	39.06
1427	NYSE	OHI	Tue, Mar 31, 1998	38.81	39.00	38.81	39.00
1426	NYSE	OHI	Mon, Mar 30, 1998	38.81	39.13	38.81	38.88
1425	NYSE	OHI	Fri, Mar 27, 1998	39.25	39.38	39.00	39.06
1424	NYSE	OHI	Thu, Mar 26, 1998	39.00	39.19	38.69	39.19
1423	NYSE	OHI	Wed, Mar 25, 1998	38.63	39.06	38.38	38.75
1422	NYSE	OHI	Tue, Mar 24, 1998	39.06	39.06	38.63	38.75
1421	NYSE	OHI	Mon, Mar 23, 1998	38.81	39.25	38.69	39.00
1420	NYSE	OHI	Fri, Mar 20, 1998	38.69	38.88	38.63	38.81
1419	NYSE	OHI	Thu, Mar 19, 1998	39.31	39.38	38.81	38.94
1418	NYSE	OHI	Wed, Mar 18, 1998	39.19	39.44	39.00	39.31
1417	NYSE	OHI	Tue, Mar 17, 1998	39.38	39.63	39.13	39.31
1416	NYSE	OHI	Mon, Mar 16, 1998	39.31	39.69	39.31	39.38
1415	NYSE	OHI	Fri, Mar 13, 1998	39.31	39.50	39.06	39.19
1414	NYSE	OHI	Thu, Mar 12, 1998	39.63	39.69	39.31	39.38
1413	NYSE	OHI	Wed, Mar 11, 1998	39.31	39.63	39.31	39.63
1412	NYSE	OHI	Tue, Mar 10, 1998	39.38	39.69	39.25	39.38
1411	NYSE	OHI	Mon, Mar 9, 1998	39.25	39.50	39.00	39.50
1410	NYSE	OHI	Fri, Mar 6, 1998	38.88	39.56	38.88	39.50
1409	NYSE	OHI	Thu, Mar 5, 1998	39.19	39.50	38.75	38.75
1408	NYSE	OHI	Wed, Mar 4, 1998	39.88	39.88	39.19	39.44
1407	NYSE	OHI	Tue, Mar 3, 1998	39.50	39.75	39.38	39.75
1406	NYSE	OHI	Mon, Mar 2, 1998	39.00	39.56	38.81	39.56
1405	NYSE	OHI	Fri, Feb 27, 1998	38.56	38.81	38.44	38.81
1404	NYSE	OHI	Thu, Feb 26, 1998	39.19	39.44	38.69	38.69
1403	NYSE	OHI	Wed, Feb 25, 1998	38.69	39.25	38.69	38.94
1402	NYSE	OHI	Tue, Feb 24, 1998	38.88	39.06	38.69	38.81
1401	NYSE	OHI	Mon, Feb 23, 1998	39.13	39.44	39.00	39.13
1400	NYSE	OHI	Fri, Feb 20, 1998	39.13	39.38	38.94	39.00
1399	NYSE	OHI	Thu, Feb 19, 1998	39.50	39.56	39.00	39.25
1398	NYSE	OHI	Wed, Feb 18, 1998	39.31	39.69	39.31	39.44
1397	NYSE	OHI	Tue, Feb 17, 1998	39.75	39.75	39.25	39.44
1396	NYSE	OHI	Fri, Feb 13, 1998	39.56	39.81	39.31	39.56
1395	NYSE	OHI	Thu, Feb 12, 1998	39.31	39.56	39.25	39.44
1394	NYSE	OHI	Wed, Feb 11, 1998	39.56	39.75	39.25	39.44
1393	NYSE	OHI	Tue, Feb 10, 1998	39.81	39.88	39.50	39.69
1392	NYSE	OHI	Mon, Feb 9, 1998	39.81	39.81	39.38	39.69
1391	NYSE	OHI	Fri, Feb 6, 1998	39.38	39.75	39.25	39.56
1390	NYSE	OHI	Thu, Feb 5, 1998	39.63	39.88	39.44	39.63
1389	NYSE	OHI	Wed, Feb 4, 1998	39.25	39.56	39.25	39.44
1388	NYSE	OHI	Tue, Feb 3, 1998	38.63	39.38	38.50	39.25
1387	NYSE	OHI	Mon, Feb 2, 1998	39.75	39.88	39.56	39.56
1386	NYSE	OHI	Fri, Jan 30, 1998	39.69	40.00	39.69	39.88
1385	NYSE	OHI	Thu, Jan 29, 1998	39.38	40.13	39.25	39.94
1384	NYSE	OHI	Wed, Jan 28, 1998	39.50	39.63	39.13	39.25
1383	NYSE	OHI	Tue, Jan 27, 1998	39.50	39.63	39.19	39.38
1382	NYSE	OHI	Mon, Jan 26, 1998	39.75	39.75	39.44	39.56
1381	NYSE	OHI	Fri, Jan 23, 1998	39.38	39.69	39.19	39.50
1380	NYSE	OHI	Thu, Jan 22, 1998	39.06	39.81	39.00	39.25
1379	NYSE	OHI	Wed, Jan 21, 1998	39.38	39.75	39.13	39.31
1378	NYSE	OHI	Tue, Jan 20, 1998	39.19	39.44	39.13	39.44
1377	NYSE	OHI	Fri, Jan 16, 1998	39.13	39.25	39.06	39.19
1376	NYSE	OHI	Thu, Jan 15, 1998	38.94	39.13	38.88	39.00
1375	NYSE	OHI	Wed, Jan 14, 1998	38.38	38.69	38.25	38.69
1374	NYSE	OHI	Tue, Jan 13, 1998	37.94	38.44	37.56	38.31
1373	NYSE	OHI	Mon, Jan 12, 1998	38.13	38.13	37.69	37.94
1372	NYSE	OHI	Fri, Jan 9, 1998	38.81	38.94	37.88	37.94
1371	NYSE	OHI	Thu, Jan 8, 1998	38.63	38.88	38.50	38.88
1370	NYSE	OHI	Wed, Jan 7, 1998	38.50	38.69	38.38	38.56
1369	NYSE	OHI	Tue, Jan 6, 1998	38.44	38.75	38.38	38.63
1368	NYSE	OHI	Mon, Jan 5, 1998	38.50	38.50	38.06	38.38
1367	NYSE	OHI	Fri, Jan 2, 1998	38.50	38.50	37.88	38.38
1366	NYSE	OHI	Wed, Dec 31, 1997	37.50	38.75	37.50	38.63
1365	NYSE	OHI	Tue, Dec 30, 1997	37.00	37.50	36.88	37.00
1364	NYSE	OHI	Mon, Dec 29, 1997	37.00	37.13	36.94	37.00
1363	NYSE	OHI	Fri, Dec 26, 1997	36.94	37.06	36.94	36.94
1362	NYSE	OHI	Wed, Dec 24, 1997	37.00	37.00	36.88	36.88
1361	NYSE	OHI	Tue, Dec 23, 1997	37.00	37.13	36.94	37.00
1360	NYSE	OHI	Mon, Dec 22, 1997	36.88	37.13	36.69	37.00
1359	NYSE	OHI	Fri, Dec 19, 1997	36.75	37.00	36.75	37.00
1358	NYSE	OHI	Thu, Dec 18, 1997	36.94	37.00	36.75	36.94
1357	NYSE	OHI	Wed, Dec 17, 1997	37.06	37.44	36.94	36.94
1356	NYSE	OHI	Tue, Dec 16, 1997	37.00	37.13	37.00	37.13
1355	NYSE	OHI	Mon, Dec 15, 1997	36.75	37.00	36.75	37.00
1354	NYSE	OHI	Fri, Dec 12, 1997	36.63	36.88	36.44	36.69
1353	NYSE	OHI	Thu, Dec 11, 1997	36.56	36.81	36.31	36.56
1352	NYSE	OHI	Wed, Dec 10, 1997	36.25	36.50	36.25	36.44
1351	NYSE	OHI	Tue, Dec 9, 1997	36.50	36.56	36.13	36.13
1350	NYSE	OHI	Mon, Dec 8, 1997	36.44	36.56	36.31	36.56
1349	NYSE	OHI	Fri, Dec 5, 1997	36.63	36.63	36.25	36.31
1348	NYSE	OHI	Thu, Dec 4, 1997	36.69	36.81	36.50	36.63
1347	NYSE	OHI	Wed, Dec 3, 1997	36.69	36.69	36.44	36.69
1346	NYSE	OHI	Tue, Dec 2, 1997	36.31	36.75	36.31	36.69
1345	NYSE	OHI	Mon, Dec 1, 1997	36.50	36.56	36.44	36.44
1344	NYSE	OHI	Fri, Nov 28, 1997	36.31	36.44	36.13	36.19
1343	NYSE	OHI	Wed, Nov 26, 1997	36.56	36.63	36.38	36.44
1342	NYSE	OHI	Tue, Nov 25, 1997	36.63	36.63	36.38	36.44
1341	NYSE	OHI	Mon, Nov 24, 1997	36.50	36.75	36.38	36.63
1340	NYSE	OHI	Fri, Nov 21, 1997	36.63	36.81	36.50	36.56
1339	NYSE	OHI	Thu, Nov 20, 1997	36.94	37.25	36.50	36.50
1338	NYSE	OHI	Wed, Nov 19, 1997	36.50	36.88	36.44	36.88
1337	NYSE	OHI	Tue, Nov 18, 1997	36.50	36.75	36.25	36.50
1336	NYSE	OHI	Mon, Nov 17, 1997	36.50	37.00	36.38	36.38
1335	NYSE	OHI	Fri, Nov 14, 1997	36.31	36.94	36.31	36.75
1334	NYSE	OHI	Thu, Nov 13, 1997	35.69	36.06	35.25	36.06
1333	NYSE	OHI	Wed, Nov 12, 1997	35.69	35.75	35.50	35.50
1332	NYSE	OHI	Tue, Nov 11, 1997	35.69	35.94	35.50	35.94
1331	NYSE	OHI	Mon, Nov 10, 1997	35.81	35.94	35.50	35.75
1330	NYSE	OHI	Fri, Nov 7, 1997	36.00	36.06	35.63	35.69
1329	NYSE	OHI	Thu, Nov 6, 1997	36.00	36.00	35.81	36.00
1328	NYSE	OHI	Wed, Nov 5, 1997	36.00	36.00	35.50	35.88
1327	NYSE	OHI	Tue, Nov 4, 1997	36.19	36.25	35.94	36.13
1326	NYSE	OHI	Mon, Nov 3, 1997	36.00	36.19	35.88	36.19
1325	NYSE	OHI	Fri, Oct 31, 1997	35.69	36.25	35.50	36.00
1324	NYSE	OHI	Thu, Oct 30, 1997	36.00	36.25	35.63	35.75
1323	NYSE	OHI	Wed, Oct 29, 1997	36.50	36.81	36.00	36.50
1322	NYSE	OHI	Tue, Oct 28, 1997	36.50	37.44	35.75	37.44
1321	NYSE	OHI	Mon, Oct 27, 1997	37.00	37.38	36.75	36.75
1320	NYSE	OHI	Fri, Oct 24, 1997	36.81	37.00	36.81	36.88
1319	NYSE	OHI	Thu, Oct 23, 1997	36.94	37.00	36.69	36.94
1318	NYSE	OHI	Wed, Oct 22, 1997	37.00	37.00	36.88	36.94
1317	NYSE	OHI	Tue, Oct 21, 1997	36.75	37.00	36.75	36.94
1316	NYSE	OHI	Mon, Oct 20, 1997	37.25	37.38	36.75	36.94
1315	NYSE	OHI	Fri, Oct 17, 1997	36.31	37.25	36.13	37.25
1314	NYSE	OHI	Thu, Oct 16, 1997	36.19	36.75	36.19	36.38
1313	NYSE	OHI	Wed, Oct 15, 1997	36.75	36.88	36.13	36.25
1312	NYSE	OHI	Tue, Oct 14, 1997	36.13	36.88	36.00	36.69
1311	NYSE	OHI	Mon, Oct 13, 1997	35.88	36.19	35.50	36.00
1310	NYSE	OHI	Fri, Oct 10, 1997	37.31	37.63	35.25	36.00
1309	NYSE	OHI	Thu, Oct 9, 1997	37.75	38.31	36.56	37.19
1308	NYSE	OHI	Wed, Oct 8, 1997	37.00	37.81	37.00	37.75
1307	NYSE	OHI	Tue, Oct 7, 1997	36.75	37.00	36.56	37.00
1306	NYSE	OHI	Mon, Oct 6, 1997	36.81	36.81	36.44	36.75
1305	NYSE	OHI	Fri, Oct 3, 1997	36.63	36.94	36.50	36.75
1304	NYSE	OHI	Thu, Oct 2, 1997	36.63	36.63	36.25	36.31
1303	NYSE	OHI	Wed, Oct 1, 1997	36.25	37.00	36.25	36.63
1302	NYSE	OHI	Tue, Sep 30, 1997	35.31	36.31	35.19	36.00
1301	NYSE	OHI	Mon, Sep 29, 1997	35.31	35.31	34.63	35.19
1300	NYSE	OHI	Fri, Sep 26, 1997	35.81	36.44	35.25	35.31
1299	NYSE	OHI	Thu, Sep 25, 1997	35.81	35.81	35.50	35.56
1298	NYSE	OHI	Wed, Sep 24, 1997	36.06	36.13	35.75	35.81
1297	NYSE	OHI	Tue, Sep 23, 1997	36.19	36.25	35.75	35.94
1296	NYSE	OHI	Mon, Sep 22, 1997	35.75	36.50	35.75	36.19
1295	NYSE	OHI	Fri, Sep 19, 1997	35.13	36.38	35.13	36.00
1294	NYSE	OHI	Thu, Sep 18, 1997	34.69	35.50	34.69	35.38
1293	NYSE	OHI	Wed, Sep 17, 1997	34.50	35.00	34.38	34.81
1292	NYSE	OHI	Tue, Sep 16, 1997	34.19	35.00	34.19	34.50
1291	NYSE	OHI	Mon, Sep 15, 1997	34.00	34.63	33.88	34.31
1290	NYSE	OHI	Fri, Sep 12, 1997	33.63	33.75	33.56	33.75
1289	NYSE	OHI	Thu, Sep 11, 1997	33.38	33.75	33.38	33.56
1288	NYSE	OHI	Wed, Sep 10, 1997	33.50	33.75	33.00	33.13
1287	NYSE	OHI	Tue, Sep 9, 1997	33.13	33.50	33.13	33.50
1286	NYSE	OHI	Mon, Sep 8, 1997	32.94	33.50	32.94	33.25
1285	NYSE	OHI	Fri, Sep 5, 1997	32.81	33.00	32.75	32.81
1284	NYSE	OHI	Thu, Sep 4, 1997	32.69	32.81	32.63	32.69
1283	NYSE	OHI	Wed, Sep 3, 1997	32.81	32.81	32.69	32.75
1282	NYSE	OHI	Tue, Sep 2, 1997	32.81	32.94	32.75	32.81
1281	NYSE	OHI	Fri, Aug 29, 1997	32.75	32.75	32.63	32.69
1280	NYSE	OHI	Thu, Aug 28, 1997	32.81	32.81	32.69	32.75
1279	NYSE	OHI	Wed, Aug 27, 1997	32.69	32.75	32.69	32.75
1278	NYSE	OHI	Tue, Aug 26, 1997	32.56	32.88	32.50	32.56
1277	NYSE	OHI	Mon, Aug 25, 1997	32.88	32.88	32.50	32.63
1276	NYSE	OHI	Fri, Aug 22, 1997	32.75	32.75	32.63	32.75
1275	NYSE	OHI	Thu, Aug 21, 1997	32.75	32.75	32.63	32.69
1274	NYSE	OHI	Wed, Aug 20, 1997	32.75	32.75	32.56	32.75
1273	NYSE	OHI	Tue, Aug 19, 1997	32.56	32.75	32.44	32.75
1272	NYSE	OHI	Mon, Aug 18, 1997	32.50	32.69	32.25	32.69
1271	NYSE	OHI	Fri, Aug 15, 1997	32.31	32.50	32.13	32.25
1270	NYSE	OHI	Thu, Aug 14, 1997	32.06	32.44	32.06	32.31
1269	NYSE	OHI	Wed, Aug 13, 1997	31.94	32.06	31.81	31.94
1268	NYSE	OHI	Tue, Aug 12, 1997	32.13	32.19	31.75	31.81
1267	NYSE	OHI	Mon, Aug 11, 1997	32.50	32.50	32.00	32.06
1266	NYSE	OHI	Fri, Aug 8, 1997	32.63	32.75	32.38	32.50
1265	NYSE	OHI	Thu, Aug 7, 1997	32.50	32.63	32.38	32.63
1264	NYSE	OHI	Wed, Aug 6, 1997	32.63	32.63	32.25	32.44
1263	NYSE	OHI	Tue, Aug 5, 1997	32.75	32.75	32.31	32.50
1262	NYSE	OHI	Mon, Aug 4, 1997	32.63	32.75	32.50	32.69
1261	NYSE	OHI	Fri, Aug 1, 1997	32.81	32.81	32.38	32.50
1260	NYSE	OHI	Thu, Jul 31, 1997	32.75	33.00	32.56	32.75
1259	NYSE	OHI	Wed, Jul 30, 1997	33.00	33.63	33.00	33.56
1258	NYSE	OHI	Tue, Jul 29, 1997	33.06	33.19	32.88	33.06
1257	NYSE	OHI	Mon, Jul 28, 1997	33.13	33.19	33.00	33.06
1256	NYSE	OHI	Fri, Jul 25, 1997	32.88	33.13	32.88	33.06
1255	NYSE	OHI	Thu, Jul 24, 1997	32.88	32.88	32.63	32.81
1254	NYSE	OHI	Wed, Jul 23, 1997	32.75	32.88	32.69	32.75
1253	NYSE	OHI	Tue, Jul 22, 1997	32.75	32.88	32.50	32.63
1252	NYSE	OHI	Mon, Jul 21, 1997	32.75	32.94	32.75	32.88
1251	NYSE	OHI	Fri, Jul 18, 1997	32.88	32.94	32.69	32.94
1250	NYSE	OHI	Thu, Jul 17, 1997	32.75	32.94	32.75	32.94
1249	NYSE	OHI	Wed, Jul 16, 1997	32.50	32.94	32.50	32.69
1248	NYSE	OHI	Tue, Jul 15, 1997	32.94	33.13	32.13	32.31
1247	NYSE	OHI	Mon, Jul 14, 1997	32.44	33.00	32.38	32.88
1246	NYSE	OHI	Fri, Jul 11, 1997	31.94	32.56	31.94	32.19
1245	NYSE	OHI	Thu, Jul 10, 1997	31.88	32.00	31.75	31.88
1244	NYSE	OHI	Wed, Jul 9, 1997	32.00	32.00	31.81	31.94
1243	NYSE	OHI	Tue, Jul 8, 1997	32.13	32.25	32.00	32.13
1242	NYSE	OHI	Mon, Jul 7, 1997	32.25	32.38	32.00	32.13
1241	NYSE	OHI	Thu, Jul 3, 1997	32.50	32.50	32.38	32.50
1240	NYSE	OHI	Wed, Jul 2, 1997	32.56	32.63	32.44	32.50
1239	NYSE	OHI	Tue, Jul 1, 1997	32.63	32.75	32.38	32.75
1238	NYSE	OHI	Mon, Jun 30, 1997	32.88	32.88	32.63	32.69
1237	NYSE	OHI	Fri, Jun 27, 1997	32.75	33.00	32.63	33.00
1236	NYSE	OHI	Thu, Jun 26, 1997	33.31	33.38	32.50	32.50
1235	NYSE	OHI	Wed, Jun 25, 1997	33.63	33.63	33.25	33.38
1234	NYSE	OHI	Tue, Jun 24, 1997	33.38	33.63	33.38	33.56
1233	NYSE	OHI	Mon, Jun 23, 1997	33.38	33.50	33.25	33.50
1232	NYSE	OHI	Fri, Jun 20, 1997	33.25	33.50	33.25	33.50
1231	NYSE	OHI	Thu, Jun 19, 1997	33.38	33.38	33.13	33.25
1230	NYSE	OHI	Wed, Jun 18, 1997	33.25	33.25	33.00	33.13
1229	NYSE	OHI	Tue, Jun 17, 1997	33.38	33.38	33.00	33.13
1228	NYSE	OHI	Mon, Jun 16, 1997	33.25	33.25	33.13	33.25
1227	NYSE	OHI	Fri, Jun 13, 1997	33.13	33.38	33.13	33.13
1226	NYSE	OHI	Thu, Jun 12, 1997	33.50	33.50	33.13	33.25
1225	NYSE	OHI	Wed, Jun 11, 1997	33.38	33.75	33.38	33.50
1224	NYSE	OHI	Tue, Jun 10, 1997	33.50	33.63	33.13	33.38
1223	NYSE	OHI	Mon, Jun 9, 1997	33.00	33.50	33.00	33.50
1222	NYSE	OHI	Fri, Jun 6, 1997	32.75	33.00	32.75	33.00
1221	NYSE	OHI	Thu, Jun 5, 1997	33.50	33.50	32.88	32.88
1220	NYSE	OHI	Wed, Jun 4, 1997	33.25	33.63	33.25	33.38
1219	NYSE	OHI	Tue, Jun 3, 1997	33.25	33.38	33.13	33.25
1218	NYSE	OHI	Mon, Jun 2, 1997	32.75	33.25	32.75	33.13
1217	NYSE	OHI	Fri, May 30, 1997	32.75	32.75	32.50	32.75
1216	NYSE	OHI	Thu, May 29, 1997	32.25	32.88	32.25	32.75
1215	NYSE	OHI	Wed, May 28, 1997	32.38	32.50	32.13	32.25
1214	NYSE	OHI	Tue, May 27, 1997	32.25	32.50	32.13	32.38
1213	NYSE	OHI	Fri, May 23, 1997	31.88	32.13	31.75	32.13
1212	NYSE	OHI	Thu, May 22, 1997	32.00	32.13	31.75	31.88
1211	NYSE	OHI	Wed, May 21, 1997	32.00	32.38	32.00	32.13
1210	NYSE	OHI	Tue, May 20, 1997	32.13	32.38	32.00	32.00
1209	NYSE	OHI	Mon, May 19, 1997	32.25	32.25	32.00	32.13
1208	NYSE	OHI	Fri, May 16, 1997	32.38	32.38	31.88	32.00
1207	NYSE	OHI	Thu, May 15, 1997	31.88	32.13	31.88	32.13
1206	NYSE	OHI	Wed, May 14, 1997	31.13	31.63	31.13	31.63
1205	NYSE	OHI	Tue, May 13, 1997	31.13	31.25	31.00	31.25
1204	NYSE	OHI	Mon, May 12, 1997	30.63	31.00	30.63	31.00
1203	NYSE	OHI	Fri, May 9, 1997	30.75	30.88	30.63	30.63
1202	NYSE	OHI	Thu, May 8, 1997	30.88	30.88	30.63	30.75
1201	NYSE	OHI	Wed, May 7, 1997	31.00	31.00	30.75	30.88
1200	NYSE	OHI	Tue, May 6, 1997	30.63	31.13	30.63	30.88
1199	NYSE	OHI	Mon, May 5, 1997	31.00	31.00	30.50	30.75
1198	NYSE	OHI	Fri, May 2, 1997	31.00	31.13	30.88	31.13
1197	NYSE	OHI	Thu, May 1, 1997	30.75	31.25	30.63	31.00
1196	NYSE	OHI	Wed, Apr 30, 1997	30.25	30.75	30.25	30.63
1195	NYSE	OHI	Tue, Apr 29, 1997	31.00	31.00	30.88	31.00
1194	NYSE	OHI	Mon, Apr 28, 1997	30.88	31.00	30.75	30.75
1193	NYSE	OHI	Fri, Apr 25, 1997	30.75	30.75	30.25	30.63
1192	NYSE	OHI	Thu, Apr 24, 1997	31.63	31.88	30.25	30.50
1191	NYSE	OHI	Wed, Apr 23, 1997	31.50	31.63	31.38	31.50
1190	NYSE	OHI	Tue, Apr 22, 1997	31.63	31.63	31.25	31.50
1189	NYSE	OHI	Mon, Apr 21, 1997	31.88	31.88	31.38	31.63
1188	NYSE	OHI	Fri, Apr 18, 1997	31.75	31.88	31.50	31.75
1187	NYSE	OHI	Thu, Apr 17, 1997	31.63	31.63	31.50	31.63
1186	NYSE	OHI	Wed, Apr 16, 1997	31.50	31.75	31.38	31.63
1185	NYSE	OHI	Tue, Apr 15, 1997	31.38	31.50	31.38	31.38
1184	NYSE	OHI	Mon, Apr 14, 1997	31.25	31.25	31.13	31.25
1183	NYSE	OHI	Fri, Apr 11, 1997	31.63	31.63	31.13	31.25
1182	NYSE	OHI	Thu, Apr 10, 1997	31.75	31.75	31.50	31.75
1181	NYSE	OHI	Wed, Apr 9, 1997	31.50	31.75	31.50	31.75
1180	NYSE	OHI	Tue, Apr 8, 1997	31.75	32.00	31.63	31.75
1179	NYSE	OHI	Mon, Apr 7, 1997	31.38	31.50	31.25	31.50
1178	NYSE	OHI	Fri, Apr 4, 1997	31.38	31.38	31.00	31.25
1177	NYSE	OHI	Thu, Apr 3, 1997	31.38	31.38	31.13	31.25
1176	NYSE	OHI	Wed, Apr 2, 1997	31.50	31.50	31.25	31.38
1175	NYSE	OHI	Tue, Apr 1, 1997	31.38	31.75	31.25	31.38
1174	NYSE	OHI	Mon, Mar 31, 1997	31.88	32.00	31.25	31.38
1173	NYSE	OHI	Thu, Mar 27, 1997	31.75	32.00	31.75	32.00
1172	NYSE	OHI	Wed, Mar 26, 1997	32.00	32.00	31.75	31.88
1171	NYSE	OHI	Tue, Mar 25, 1997	31.63	31.88	31.63	31.88
1170	NYSE	OHI	Mon, Mar 24, 1997	32.00	32.00	31.63	31.75
1169	NYSE	OHI	Fri, Mar 21, 1997	31.88	32.00	31.75	31.88
1168	NYSE	OHI	Thu, Mar 20, 1997	32.13	32.13	31.75	31.88
1167	NYSE	OHI	Wed, Mar 19, 1997	32.25	32.50	32.13	32.25
1166	NYSE	OHI	Tue, Mar 18, 1997	32.63	32.63	32.25	32.38
1165	NYSE	OHI	Mon, Mar 17, 1997	32.63	32.75	32.38	32.50
1164	NYSE	OHI	Fri, Mar 14, 1997	32.75	32.75	32.63	32.75
1163	NYSE	OHI	Thu, Mar 13, 1997	32.50	32.75	32.50	32.75
1162	NYSE	OHI	Wed, Mar 12, 1997	32.75	32.88	32.50	32.63
1161	NYSE	OHI	Tue, Mar 11, 1997	32.25	32.75	32.13	32.75
1160	NYSE	OHI	Mon, Mar 10, 1997	32.00	32.25	31.88	32.25
1159	NYSE	OHI	Fri, Mar 7, 1997	31.75	32.00	31.63	31.75
1158	NYSE	OHI	Thu, Mar 6, 1997	31.63	31.75	31.50	31.63
1157	NYSE	OHI	Wed, Mar 5, 1997	31.75	31.88	31.50	31.63
1156	NYSE	OHI	Tue, Mar 4, 1997	31.38	31.75	31.38	31.63
1155	NYSE	OHI	Mon, Mar 3, 1997	31.38	31.38	31.25	31.38
1154	NYSE	OHI	Fri, Feb 28, 1997	31.50	31.50	31.25	31.38
1153	NYSE	OHI	Thu, Feb 27, 1997	31.13	31.63	30.88	31.38
1152	NYSE	OHI	Wed, Feb 26, 1997	31.00	31.13	30.88	31.13
1151	NYSE	OHI	Tue, Feb 25, 1997	31.00	31.13	30.88	31.00
1150	NYSE	OHI	Mon, Feb 24, 1997	31.25	31.25	30.88	31.00
1149	NYSE	OHI	Fri, Feb 21, 1997	31.00	31.25	30.75	31.25
1148	NYSE	OHI	Thu, Feb 20, 1997	31.75	31.88	31.00	31.00
1147	NYSE	OHI	Wed, Feb 19, 1997	32.00	32.00	31.50	31.63
1146	NYSE	OHI	Tue, Feb 18, 1997	31.88	32.13	31.75	32.00
1145	NYSE	OHI	Fri, Feb 14, 1997	32.00	32.00	31.63	31.63
1144	NYSE	OHI	Thu, Feb 13, 1997	31.38	31.88	31.38	31.75
1143	NYSE	OHI	Wed, Feb 12, 1997	31.38	31.75	31.25	31.38
1142	NYSE	OHI	Tue, Feb 11, 1997	31.38	31.38	31.13	31.38
1141	NYSE	OHI	Mon, Feb 10, 1997	31.38	31.38	31.13	31.25
1140	NYSE	OHI	Fri, Feb 7, 1997	31.00	31.38	30.88	31.38
1139	NYSE	OHI	Thu, Feb 6, 1997	30.88	31.00	30.75	30.88
1138	NYSE	OHI	Wed, Feb 5, 1997	31.00	31.13	30.75	30.75
1137	NYSE	OHI	Tue, Feb 4, 1997	31.13	31.25	30.88	31.00
1136	NYSE	OHI	Mon, Feb 3, 1997	31.38	31.38	30.75	31.13
1135	NYSE	OHI	Fri, Jan 31, 1997	32.00	32.00	31.38	31.50
1134	NYSE	OHI	Thu, Jan 30, 1997	31.25	32.13	31.25	32.00
1133	NYSE	OHI	Wed, Jan 29, 1997	32.00	32.25	31.75	32.13
1132	NYSE	OHI	Tue, Jan 28, 1997	31.63	31.88	31.38	31.88
1131	NYSE	OHI	Mon, Jan 27, 1997	31.75	31.75	31.38	31.38
1130	NYSE	OHI	Fri, Jan 24, 1997	31.75	31.88	31.63	31.75
1129	NYSE	OHI	Thu, Jan 23, 1997	32.13	32.13	31.63	31.63
1128	NYSE	OHI	Wed, Jan 22, 1997	32.13	32.25	32.00	32.13
1127	NYSE	OHI	Tue, Jan 21, 1997	32.38	32.38	31.88	32.13
1126	NYSE	OHI	Mon, Jan 20, 1997	32.38	32.50	32.25	32.25
1125	NYSE	OHI	Fri, Jan 17, 1997	32.38	32.38	32.13	32.25
1124	NYSE	OHI	Thu, Jan 16, 1997	32.50	32.63	32.25	32.38
1123	NYSE	OHI	Wed, Jan 15, 1997	32.63	32.63	32.38	32.50
1122	NYSE	OHI	Tue, Jan 14, 1997	32.63	32.75	32.38	32.75
1121	NYSE	OHI	Mon, Jan 13, 1997	32.38	32.75	32.13	32.75
1120	NYSE	OHI	Fri, Jan 10, 1997	32.50	32.50	32.13	32.25
1119	NYSE	OHI	Thu, Jan 9, 1997	32.38	32.63	32.25	32.63
1118	NYSE	OHI	Wed, Jan 8, 1997	32.13	32.50	32.13	32.38
1117	NYSE	OHI	Tue, Jan 7, 1997	32.38	32.38	31.88	32.00
1116	NYSE	OHI	Mon, Jan 6, 1997	32.50	32.63	32.38	32.50
1115	NYSE	OHI	Fri, Jan 3, 1997	33.00	33.00	32.63	32.63
1114	NYSE	OHI	Thu, Jan 2, 1997	33.13	33.13	32.50	32.88
1113	NYSE	OHI	Tue, Dec 31, 1996	33.38	33.50	33.00	33.25
1112	NYSE	OHI	Mon, Dec 30, 1996	33.38	33.38	33.25	33.38
1111	NYSE	OHI	Fri, Dec 27, 1996	33.00	33.50	33.00	33.50
1110	NYSE	OHI	Thu, Dec 26, 1996	32.63	33.00	32.63	33.00
1109	NYSE	OHI	Tue, Dec 24, 1996	32.63	32.75	32.38	32.75
1108	NYSE	OHI	Mon, Dec 23, 1996	32.75	32.75	32.38	32.63
1107	NYSE	OHI	Fri, Dec 20, 1996	32.75	33.00	32.63	32.75
1106	NYSE	OHI	Thu, Dec 19, 1996	32.63	32.75	32.50	32.63
1105	NYSE	OHI	Wed, Dec 18, 1996	32.00	32.50	32.00	32.38
1104	NYSE	OHI	Tue, Dec 17, 1996	32.00	32.13	31.88	32.00
1103	NYSE	OHI	Mon, Dec 16, 1996	32.50	32.50	31.88	31.88
1102	NYSE	OHI	Fri, Dec 13, 1996	31.88	32.88	31.88	32.63
1101	NYSE	OHI	Thu, Dec 12, 1996	32.13	32.25	32.00	32.13
1100	NYSE	OHI	Wed, Dec 11, 1996	32.13	32.25	32.00	32.25
1099	NYSE	OHI	Tue, Dec 10, 1996	32.00	32.13	31.63	32.13
1098	NYSE	OHI	Mon, Dec 9, 1996	31.63	32.25	31.63	32.00
1097	NYSE	OHI	Fri, Dec 6, 1996	31.75	31.75	31.50	31.75
1096	NYSE	OHI	Thu, Dec 5, 1996	32.38	32.38	31.75	32.00
1095	NYSE	OHI	Wed, Dec 4, 1996	32.75	32.75	32.25	32.25
1094	NYSE	OHI	Tue, Dec 3, 1996	32.63	33.00	32.63	32.75
1093	NYSE	OHI	Mon, Dec 2, 1996	32.25	32.63	32.25	32.63
1092	NYSE	OHI	Fri, Nov 29, 1996	32.25	32.50	32.13	32.38
1091	NYSE	OHI	Wed, Nov 27, 1996	31.75	32.25	31.75	32.25
1090	NYSE	OHI	Tue, Nov 26, 1996	31.63	31.75	31.63	31.75
1089	NYSE	OHI	Mon, Nov 25, 1996	31.63	31.75	31.63	31.75
1088	NYSE	OHI	Fri, Nov 22, 1996	32.00	32.25	31.63	31.75
1087	NYSE	OHI	Thu, Nov 21, 1996	32.00	32.25	32.00	32.00
1086	NYSE	OHI	Wed, Nov 20, 1996	31.50	32.00	31.38	32.00
1085	NYSE	OHI	Tue, Nov 19, 1996	31.75	32.00	31.75	31.75
1084	NYSE	OHI	Mon, Nov 18, 1996	32.00	32.00	31.63	31.88
1083	NYSE	OHI	Fri, Nov 15, 1996	31.75	32.13	31.63	31.88
1082	NYSE	OHI	Thu, Nov 14, 1996	31.63	31.75	31.38	31.63
1081	NYSE	OHI	Wed, Nov 13, 1996	31.50	31.75	31.25	31.50
1080	NYSE	OHI	Tue, Nov 12, 1996	31.50	31.63	31.38	31.50
1079	NYSE	OHI	Mon, Nov 11, 1996	31.63	31.75	31.50	31.63
1078	NYSE	OHI	Fri, Nov 8, 1996	31.50	31.75	31.50	31.75
1077	NYSE	OHI	Thu, Nov 7, 1996	31.63	31.75	31.50	31.63
1076	NYSE	OHI	Wed, Nov 6, 1996	31.50	31.75	31.50	31.63
1075	NYSE	OHI	Tue, Nov 5, 1996	30.75	31.50	30.75	31.50
1074	NYSE	OHI	Mon, Nov 4, 1996	30.63	30.75	30.50	30.75
1073	NYSE	OHI	Fri, Nov 1, 1996	30.38	30.63	30.13	30.63
1072	NYSE	OHI	Thu, Oct 31, 1996	30.25	30.50	29.63	30.38
1071	NYSE	OHI	Wed, Oct 30, 1996	30.25	31.00	30.13	30.75
1070	NYSE	OHI	Tue, Oct 29, 1996	30.00	30.38	30.00	30.38
1069	NYSE	OHI	Mon, Oct 28, 1996	30.13	30.25	30.00	30.13
1068	NYSE	OHI	Fri, Oct 25, 1996	30.50	30.50	30.13	30.25
1067	NYSE	OHI	Thu, Oct 24, 1996	30.00	30.38	30.00	30.38
1066	NYSE	OHI	Wed, Oct 23, 1996	30.00	30.13	29.88	29.88
1065	NYSE	OHI	Tue, Oct 22, 1996	29.63	30.00	29.63	30.00
1064	NYSE	OHI	Mon, Oct 21, 1996	29.38	29.63	29.38	29.63
1063	NYSE	OHI	Fri, Oct 18, 1996	29.38	29.50	29.38	29.50
1062	NYSE	OHI	Thu, Oct 17, 1996	29.38	29.50	29.25	29.38
1061	NYSE	OHI	Wed, Oct 16, 1996	29.50	29.50	29.38	29.50
1060	NYSE	OHI	Tue, Oct 15, 1996	29.50	29.63	29.38	29.50
1059	NYSE	OHI	Mon, Oct 14, 1996	29.50	29.63	29.38	29.50
1058	NYSE	OHI	Fri, Oct 11, 1996	29.13	29.63	29.13	29.50
1057	NYSE	OHI	Thu, Oct 10, 1996	29.63	29.63	28.88	29.13
1056	NYSE	OHI	Wed, Oct 9, 1996	29.75	29.88	29.63	29.75
1055	NYSE	OHI	Tue, Oct 8, 1996	29.75	30.00	29.75	29.88
1054	NYSE	OHI	Mon, Oct 7, 1996	30.38	30.38	29.88	29.88
1053	NYSE	OHI	Fri, Oct 4, 1996	30.25	30.50	29.88	30.50
1052	NYSE	OHI	Thu, Oct 3, 1996	30.50	30.50	30.13	30.25
1051	NYSE	OHI	Wed, Oct 2, 1996	30.00	30.50	29.88	30.38
1050	NYSE	OHI	Tue, Oct 1, 1996	29.88	30.13	29.75	30.00
1049	NYSE	OHI	Mon, Sep 30, 1996	29.88	30.00	29.75	30.00
1048	NYSE	OHI	Fri, Sep 27, 1996	29.88	30.00	29.75	30.00
1047	NYSE	OHI	Thu, Sep 26, 1996	30.00	30.13	29.88	30.00
1046	NYSE	OHI	Wed, Sep 25, 1996	29.88	30.13	29.63	30.13
1045	NYSE	OHI	Tue, Sep 24, 1996	29.50	29.75	29.38	29.75
1044	NYSE	OHI	Mon, Sep 23, 1996	29.38	29.63	29.38	29.63
1043	NYSE	OHI	Fri, Sep 20, 1996	29.25	29.50	29.25	29.50
1042	NYSE	OHI	Thu, Sep 19, 1996	29.25	29.50	29.13	29.13
1041	NYSE	OHI	Wed, Sep 18, 1996	29.25	29.25	29.13	29.25
1040	NYSE	OHI	Tue, Sep 17, 1996	29.25	29.38	28.88	29.13
1039	NYSE	OHI	Mon, Sep 16, 1996	29.25	29.38	28.88	29.38
1038	NYSE	OHI	Fri, Sep 13, 1996	29.00	29.25	29.00	29.25
1037	NYSE	OHI	Thu, Sep 12, 1996	29.13	29.25	29.00	29.13
1036	NYSE	OHI	Wed, Sep 11, 1996	29.00	29.38	29.00	29.25
1035	NYSE	OHI	Tue, Sep 10, 1996	29.13	29.50	29.00	29.13
1034	NYSE	OHI	Mon, Sep 9, 1996	28.88	29.25	28.88	29.13
1033	NYSE	OHI	Fri, Sep 6, 1996	29.00	29.00	28.63	28.88
1032	NYSE	OHI	Thu, Sep 5, 1996	28.63	29.25	28.63	29.13
1031	NYSE	OHI	Wed, Sep 4, 1996	28.50	28.63	28.38	28.63
1030	NYSE	OHI	Tue, Sep 3, 1996	28.75	28.75	28.38	28.63
1029	NYSE	OHI	Fri, Aug 30, 1996	28.75	28.75	28.50	28.63
1028	NYSE	OHI	Thu, Aug 29, 1996	28.88	28.88	28.50	28.75
1027	NYSE	OHI	Wed, Aug 28, 1996	29.13	29.13	28.75	28.88
1026	NYSE	OHI	Tue, Aug 27, 1996	28.50	29.13	28.50	29.13
1025	NYSE	OHI	Mon, Aug 26, 1996	29.00	29.00	28.50	28.63
1024	NYSE	OHI	Fri, Aug 23, 1996	29.25	29.38	28.88	29.13
1023	NYSE	OHI	Thu, Aug 22, 1996	29.13	29.38	29.00	29.25
1022	NYSE	OHI	Wed, Aug 21, 1996	29.25	29.25	28.88	29.13
1021	NYSE	OHI	Tue, Aug 20, 1996	28.88	29.38	28.75	29.25
1020	NYSE	OHI	Mon, Aug 19, 1996	28.88	29.00	28.75	28.88
1019	NYSE	OHI	Fri, Aug 16, 1996	28.75	28.75	28.50	28.75
1018	NYSE	OHI	Thu, Aug 15, 1996	28.88	29.00	28.50	28.75
1017	NYSE	OHI	Wed, Aug 14, 1996	28.50	29.00	28.50	28.88
1016	NYSE	OHI	Tue, Aug 13, 1996	28.63	28.63	28.38	28.63
1015	NYSE	OHI	Mon, Aug 12, 1996	28.75	28.75	28.50	28.63
1014	NYSE	OHI	Fri, Aug 9, 1996	28.63	29.00	28.63	28.75
1013	NYSE	OHI	Thu, Aug 8, 1996	28.50	28.75	28.38	28.63
1012	NYSE	OHI	Wed, Aug 7, 1996	28.63	28.75	28.25	28.50
1011	NYSE	OHI	Tue, Aug 6, 1996	28.75	28.75	28.63	28.75
1010	NYSE	OHI	Mon, Aug 5, 1996	28.88	28.88	28.38	28.63
1009	NYSE	OHI	Fri, Aug 2, 1996	28.50	28.88	28.25	28.88
1008	NYSE	OHI	Thu, Aug 1, 1996	28.25	28.38	28.13	28.38
1007	NYSE	OHI	Wed, Jul 31, 1996	28.00	28.25	28.00	28.25
1006	NYSE	OHI	Tue, Jul 30, 1996	28.75	28.88	28.50	28.75
1005	NYSE	OHI	Mon, Jul 29, 1996	28.50	28.75	28.38	28.75
1004	NYSE	OHI	Fri, Jul 26, 1996	28.75	28.88	28.38	28.50
1003	NYSE	OHI	Thu, Jul 25, 1996	28.38	28.88	28.38	28.88
1002	NYSE	OHI	Wed, Jul 24, 1996	28.13	28.38	28.00	28.25
1001	NYSE	OHI	Tue, Jul 23, 1996	28.13	28.38	28.00	28.25
1000	NYSE	OHI	Mon, Jul 22, 1996	28.00	28.13	27.88	28.00
999	NYSE	OHI	Fri, Jul 19, 1996	28.13	28.25	28.00	28.00
998	NYSE	OHI	Thu, Jul 18, 1996	28.25	28.50	28.13	28.25
997	NYSE	OHI	Wed, Jul 17, 1996	28.00	28.25	27.88	28.13
996	NYSE	OHI	Tue, Jul 16, 1996	28.50	28.63	27.75	28.00
995	NYSE	OHI	Mon, Jul 15, 1996	28.25	28.63	27.88	28.50
994	NYSE	OHI	Fri, Jul 12, 1996	28.38	28.50	28.00	28.13
993	NYSE	OHI	Thu, Jul 11, 1996	28.38	28.38	28.13	28.38
992	NYSE	OHI	Wed, Jul 10, 1996	28.38	28.50	28.13	28.38
991	NYSE	OHI	Tue, Jul 9, 1996	28.50	28.50	28.13	28.38
990	NYSE	OHI	Mon, Jul 8, 1996	28.13	28.38	28.00	28.25
989	NYSE	OHI	Fri, Jul 5, 1996	28.13	28.13	28.13	28.13
988	NYSE	OHI	Wed, Jul 3, 1996	28.13	28.13	28.00	28.13
987	NYSE	OHI	Tue, Jul 2, 1996	28.25	28.25	28.00	28.13
986	NYSE	OHI	Mon, Jul 1, 1996	27.75	28.25	27.75	28.13
985	NYSE	OHI	Fri, Jun 28, 1996	27.63	27.75	27.50	27.63
984	NYSE	OHI	Thu, Jun 27, 1996	27.88	28.00	27.88	28.00
983	NYSE	OHI	Wed, Jun 26, 1996	27.88	28.25	27.75	28.13
982	NYSE	OHI	Tue, Jun 25, 1996	27.88	27.88	27.75	27.88
981	NYSE	OHI	Mon, Jun 24, 1996	28.25	28.25	27.75	27.88
980	NYSE	OHI	Fri, Jun 21, 1996	28.25	28.25	28.13	28.13
979	NYSE	OHI	Thu, Jun 20, 1996	27.75	28.13	27.63	28.13
978	NYSE	OHI	Wed, Jun 19, 1996	28.00	28.00	27.63	27.63
977	NYSE	OHI	Tue, Jun 18, 1996	28.38	28.38	27.88	27.88
976	NYSE	OHI	Mon, Jun 17, 1996	28.38	28.50	28.25	28.38
975	NYSE	OHI	Fri, Jun 14, 1996	28.13	28.38	28.00	28.25
974	NYSE	OHI	Thu, Jun 13, 1996	28.50	28.50	27.88	28.13
973	NYSE	OHI	Wed, Jun 12, 1996	27.88	28.63	27.88	28.50
972	NYSE	OHI	Tue, Jun 11, 1996	28.13	28.25	27.75	27.88
971	NYSE	OHI	Mon, Jun 10, 1996	28.13	28.38	27.50	28.00
970	NYSE	OHI	Fri, Jun 7, 1996	28.13	28.13	27.75	28.13
969	NYSE	OHI	Thu, Jun 6, 1996	28.00	28.13	27.75	28.00
968	NYSE	OHI	Wed, Jun 5, 1996	28.25	28.38	28.13	28.13
967	NYSE	OHI	Tue, Jun 4, 1996	28.63	28.63	28.00	28.38
966	NYSE	OHI	Mon, Jun 3, 1996	28.63	28.63	28.50	28.50
965	NYSE	OHI	Fri, May 31, 1996	28.50	28.63	28.50	28.63
964	NYSE	OHI	Thu, May 30, 1996	28.63	28.63	28.38	28.63
963	NYSE	OHI	Wed, May 29, 1996	28.63	28.75	28.63	28.75
962	NYSE	OHI	Tue, May 28, 1996	28.50	28.75	28.50	28.50
961	NYSE	OHI	Fri, May 24, 1996	28.25	28.63	28.25	28.63
960	NYSE	OHI	Thu, May 23, 1996	28.75	28.75	28.25	28.25
959	NYSE	OHI	Wed, May 22, 1996	28.38	28.75	28.38	28.63
958	NYSE	OHI	Tue, May 21, 1996	28.50	28.88	28.25	28.38
957	NYSE	OHI	Mon, May 20, 1996	28.63	28.88	28.25	28.63
956	NYSE	OHI	Fri, May 17, 1996	28.63	28.75	28.50	28.63
955	NYSE	OHI	Thu, May 16, 1996	28.38	28.75	28.38	28.75
954	NYSE	OHI	Wed, May 15, 1996	28.13	28.38	28.13	28.25
953	NYSE	OHI	Tue, May 14, 1996	27.88	28.25	27.88	28.25
952	NYSE	OHI	Mon, May 13, 1996	27.88	27.88	27.75	27.88
951	NYSE	OHI	Fri, May 10, 1996	27.25	27.88	27.13	27.88
950	NYSE	OHI	Thu, May 9, 1996	27.38	27.38	27.13	27.13
949	NYSE	OHI	Wed, May 8, 1996	27.50	27.50	27.13	27.25
948	NYSE	OHI	Tue, May 7, 1996	27.25	27.50	27.25	27.50
947	NYSE	OHI	Mon, May 6, 1996	27.38	27.50	27.25	27.38
946	NYSE	OHI	Fri, May 3, 1996	27.50	27.63	27.38	27.50
945	NYSE	OHI	Thu, May 2, 1996	27.63	27.75	27.38	27.38
944	NYSE	OHI	Wed, May 1, 1996	28.00	28.00	27.75	27.75
943	NYSE	OHI	Tue, Apr 30, 1996	28.00	28.00	27.88	28.00
942	NYSE	OHI	Mon, Apr 29, 1996	28.75	28.75	28.38	28.50
941	NYSE	OHI	Fri, Apr 26, 1996	29.00	29.00	28.63	28.63
940	NYSE	OHI	Thu, Apr 25, 1996	29.00	29.13	28.88	28.88
939	NYSE	OHI	Wed, Apr 24, 1996	28.88	29.13	28.75	29.13
938	NYSE	OHI	Tue, Apr 23, 1996	28.50	29.00	28.50	28.75
937	NYSE	OHI	Mon, Apr 22, 1996	28.50	28.75	28.38	28.50
936	NYSE	OHI	Fri, Apr 19, 1996	28.50	28.75	28.25	28.38
935	NYSE	OHI	Thu, Apr 18, 1996	27.38	28.25	27.38	28.25
934	NYSE	OHI	Wed, Apr 17, 1996	27.38	27.50	27.38	27.38
933	NYSE	OHI	Tue, Apr 16, 1996	27.50	27.63	27.38	27.38
932	NYSE	OHI	Mon, Apr 15, 1996	27.50	27.50	27.25	27.38
931	NYSE	OHI	Fri, Apr 12, 1996	27.75	27.75	27.38	27.50
930	NYSE	OHI	Thu, Apr 11, 1996	27.88	28.25	27.50	27.50
929	NYSE	OHI	Wed, Apr 10, 1996	28.00	28.50	27.63	27.75
928	NYSE	OHI	Tue, Apr 9, 1996	27.00	28.88	27.00	27.88
927	NYSE	OHI	Mon, Apr 8, 1996	27.38	27.38	27.00	27.13
926	NYSE	OHI	Thu, Apr 4, 1996	28.00	28.00	27.38	27.50
925	NYSE	OHI	Wed, Apr 3, 1996	28.13	28.25	27.88	27.88
924	NYSE	OHI	Tue, Apr 2, 1996	28.88	28.88	28.38	28.38
923	NYSE	OHI	Mon, Apr 1, 1996	28.75	29.00	28.63	29.00
922	NYSE	OHI	Fri, Mar 29, 1996	28.63	28.75	28.63	28.63
921	NYSE	OHI	Thu, Mar 28, 1996	28.63	29.00	28.63	28.75
920	NYSE	OHI	Wed, Mar 27, 1996	29.00	29.13	28.38	28.75
919	NYSE	OHI	Tue, Mar 26, 1996	28.50	29.38	28.50	29.13
918	NYSE	OHI	Mon, Mar 25, 1996	28.13	28.63	28.00	28.63
917	NYSE	OHI	Fri, Mar 22, 1996	27.63	28.25	27.63	28.25
916	NYSE	OHI	Thu, Mar 21, 1996	28.00	28.00	27.50	27.50
915	NYSE	OHI	Wed, Mar 20, 1996	28.00	28.00	27.75	28.00
914	NYSE	OHI	Tue, Mar 19, 1996	27.75	28.00	27.63	27.88
913	NYSE	OHI	Mon, Mar 18, 1996	28.13	28.13	27.75	27.75
912	NYSE	OHI	Fri, Mar 15, 1996	28.38	28.38	27.88	28.00
911	NYSE	OHI	Thu, Mar 14, 1996	28.00	28.50	28.00	28.38
910	NYSE	OHI	Wed, Mar 13, 1996	28.25	28.38	28.00	28.00
909	NYSE	OHI	Tue, Mar 12, 1996	28.13	28.50	28.13	28.50
908	NYSE	OHI	Mon, Mar 11, 1996	28.63	28.75	28.13	28.13
907	NYSE	OHI	Fri, Mar 8, 1996	29.75	29.75	28.75	28.75
906	NYSE	OHI	Thu, Mar 7, 1996	29.13	29.75	29.13	29.75
905	NYSE	OHI	Wed, Mar 6, 1996	29.38	29.38	29.00	29.25
904	NYSE	OHI	Tue, Mar 5, 1996	29.00	29.50	28.75	29.38
903	NYSE	OHI	Mon, Mar 4, 1996	29.25	29.50	29.00	29.25
902	NYSE	OHI	Fri, Mar 1, 1996	28.88	29.63	28.75	29.38
901	NYSE	OHI	Thu, Feb 29, 1996	28.63	29.00	28.63	29.00
900	NYSE	OHI	Wed, Feb 28, 1996	29.00	29.00	28.75	28.75
899	NYSE	OHI	Tue, Feb 27, 1996	29.00	29.25	28.88	29.00
898	NYSE	OHI	Mon, Feb 26, 1996	29.00	29.00	28.75	28.88
897	NYSE	OHI	Fri, Feb 23, 1996	28.88	29.25	28.88	28.88
896	NYSE	OHI	Thu, Feb 22, 1996	28.50	29.00	28.38	28.88
895	NYSE	OHI	Wed, Feb 21, 1996	28.38	28.75	28.25	28.50
894	NYSE	OHI	Tue, Feb 20, 1996	27.88	28.25	27.75	28.13
893	NYSE	OHI	Fri, Feb 16, 1996	27.75	28.00	27.75	28.00
892	NYSE	OHI	Thu, Feb 15, 1996	28.13	28.25	27.75	27.75
891	NYSE	OHI	Wed, Feb 14, 1996	28.00	28.13	27.88	28.00
890	NYSE	OHI	Tue, Feb 13, 1996	28.00	28.13	27.88	28.00
889	NYSE	OHI	Mon, Feb 12, 1996	28.13	28.50	28.00	28.00
888	NYSE	OHI	Fri, Feb 9, 1996	28.50	28.75	28.25	28.25
887	NYSE	OHI	Thu, Feb 8, 1996	28.63	28.88	28.63	28.75
886	NYSE	OHI	Wed, Feb 7, 1996	28.75	28.88	28.25	28.88
885	NYSE	OHI	Tue, Feb 6, 1996	28.63	28.75	28.38	28.63
884	NYSE	OHI	Mon, Feb 5, 1996	28.63	28.88	28.63	28.63
883	NYSE	OHI	Fri, Feb 2, 1996	28.63	28.88	28.63	28.88
882	NYSE	OHI	Thu, Feb 1, 1996	28.25	28.75	28.25	28.75
881	NYSE	OHI	Wed, Jan 31, 1996	27.75	28.38	27.75	28.38
880	NYSE	OHI	Tue, Jan 30, 1996	28.13	28.38	28.13	28.38
879	NYSE	OHI	Mon, Jan 29, 1996	28.00	28.25	28.00	28.25
878	NYSE	OHI	Fri, Jan 26, 1996	28.25	28.38	28.00	28.00
877	NYSE	OHI	Thu, Jan 25, 1996	28.00	28.38	28.00	28.13
876	NYSE	OHI	Wed, Jan 24, 1996	28.00	28.63	27.75	27.88
875	NYSE	OHI	Tue, Jan 23, 1996	28.00	28.38	28.00	28.13
874	NYSE	OHI	Mon, Jan 22, 1996	27.88	28.25	27.75	28.25
873	NYSE	OHI	Fri, Jan 19, 1996	27.25	27.88	27.25	27.75
872	NYSE	OHI	Thu, Jan 18, 1996	26.88	27.63	26.88	27.25
871	NYSE	OHI	Wed, Jan 17, 1996	26.75	26.88	26.50	26.63
870	NYSE	OHI	Tue, Jan 16, 1996	27.00	27.00	26.88	27.00
869	NYSE	OHI	Mon, Jan 15, 1996	27.25	27.50	27.00	27.00
868	NYSE	OHI	Fri, Jan 12, 1996	27.63	27.75	26.88	27.38
867	NYSE	OHI	Thu, Jan 11, 1996	27.88	27.88	27.75	27.75
866	NYSE	OHI	Wed, Jan 10, 1996	28.00	28.00	27.63	27.63
865	NYSE	OHI	Tue, Jan 9, 1996	27.38	28.25	27.25	28.25
864	NYSE	OHI	Mon, Jan 8, 1996	27.50	27.50	27.25	27.38
863	NYSE	OHI	Fri, Jan 5, 1996	27.38	27.50	27.38	27.38
862	NYSE	OHI	Thu, Jan 4, 1996	27.13	27.63	27.13	27.38
861	NYSE	OHI	Wed, Jan 3, 1996	27.13	27.25	26.75	27.00
860	NYSE	OHI	Tue, Jan 2, 1996	26.75	27.25	26.38	27.00
859	NYSE	OHI	Fri, Dec 29, 1995	26.50	26.88	26.50	26.63
858	NYSE	OHI	Thu, Dec 28, 1995	26.38	26.50	26.38	26.50
857	NYSE	OHI	Wed, Dec 27, 1995	26.00	26.50	25.88	26.50
856	NYSE	OHI	Tue, Dec 26, 1995	26.00	26.00	25.88	25.88
855	NYSE	OHI	Fri, Dec 22, 1995	26.00	26.00	25.75	26.00
854	NYSE	OHI	Thu, Dec 21, 1995	25.75	26.00	25.63	25.88
853	NYSE	OHI	Wed, Dec 20, 1995	25.00	26.13	24.63	25.75
852	NYSE	OHI	Tue, Dec 19, 1995	24.75	25.38	24.50	25.25
851	NYSE	OHI	Mon, Dec 18, 1995	25.00	25.25	24.75	24.88
850	NYSE	OHI	Fri, Dec 15, 1995	26.00	26.00	25.25	25.38
849	NYSE	OHI	Thu, Dec 14, 1995	26.13	26.25	25.88	25.88
848	NYSE	OHI	Wed, Dec 13, 1995	26.25	26.38	25.50	25.88
847	NYSE	OHI	Tue, Dec 12, 1995	26.25	26.50	26.13	26.38
846	NYSE	OHI	Mon, Dec 11, 1995	26.25	26.38	26.00	26.13
845	NYSE	OHI	Fri, Dec 8, 1995	25.88	26.38	25.88	26.25
844	NYSE	OHI	Thu, Dec 7, 1995	26.00	26.25	25.63	26.00
843	NYSE	OHI	Wed, Dec 6, 1995	25.50	26.38	25.50	26.00
842	NYSE	OHI	Tue, Dec 5, 1995	25.25	25.75	25.13	25.50
841	NYSE	OHI	Mon, Dec 4, 1995	24.50	25.13	24.25	25.13
840	NYSE	OHI	Fri, Dec 1, 1995	24.50	24.63	24.38	24.63
839	NYSE	OHI	Thu, Nov 30, 1995	24.50	24.50	24.13	24.25
838	NYSE	OHI	Wed, Nov 29, 1995	24.50	24.50	24.25	24.38
837	NYSE	OHI	Tue, Nov 28, 1995	23.88	24.50	23.75	24.38
836	NYSE	OHI	Mon, Nov 27, 1995	24.00	24.25	23.75	23.75
835	NYSE	OHI	Fri, Nov 24, 1995	24.25	24.25	24.00	24.00
834	NYSE	OHI	Wed, Nov 22, 1995	24.38	24.38	24.13	24.25
833	NYSE	OHI	Tue, Nov 21, 1995	24.63	24.63	24.13	24.13
832	NYSE	OHI	Mon, Nov 20, 1995	24.63	24.75	24.38	24.50
831	NYSE	OHI	Fri, Nov 17, 1995	24.75	24.75	24.50	24.63
830	NYSE	OHI	Thu, Nov 16, 1995	24.63	24.88	24.38	24.88
829	NYSE	OHI	Wed, Nov 15, 1995	24.50	24.88	24.38	24.63
828	NYSE	OHI	Tue, Nov 14, 1995	24.00	24.63	23.50	24.50
827	NYSE	OHI	Mon, Nov 13, 1995	24.50	24.88	24.13	24.25
826	NYSE	OHI	Fri, Nov 10, 1995	25.00	25.13	24.25	24.50
825	NYSE	OHI	Thu, Nov 9, 1995	26.13	26.13	25.38	25.38
824	NYSE	OHI	Wed, Nov 8, 1995	26.13	26.25	25.88	26.00
823	NYSE	OHI	Tue, Nov 7, 1995	26.13	26.38	26.13	26.38
822	NYSE	OHI	Mon, Nov 6, 1995	26.50	26.50	26.00	26.25
821	NYSE	OHI	Fri, Nov 3, 1995	25.63	26.63	25.63	26.50
820	NYSE	OHI	Thu, Nov 2, 1995	25.75	25.75	25.50	25.75
819	NYSE	OHI	Wed, Nov 1, 1995	25.25	25.75	25.00	25.75
818	NYSE	OHI	Tue, Oct 31, 1995	25.38	25.50	25.00	25.38
817	NYSE	OHI	Mon, Oct 30, 1995	25.88	26.13	25.75	26.00
816	NYSE	OHI	Fri, Oct 27, 1995	26.50	26.50	25.63	26.00
815	NYSE	OHI	Thu, Oct 26, 1995	26.38	26.75	26.38	26.38
814	NYSE	OHI	Wed, Oct 25, 1995	26.25	26.63	26.13	26.63
813	NYSE	OHI	Tue, Oct 24, 1995	26.13	26.25	26.00	26.25
812	NYSE	OHI	Mon, Oct 23, 1995	26.00	26.38	26.00	26.00
811	NYSE	OHI	Fri, Oct 20, 1995	26.00	26.00	25.75	25.88
810	NYSE	OHI	Thu, Oct 19, 1995	26.00	26.25	25.38	26.13
809	NYSE	OHI	Wed, Oct 18, 1995	26.63	26.75	26.00	26.00
808	NYSE	OHI	Tue, Oct 17, 1995	26.63	26.88	26.50	26.63
807	NYSE	OHI	Mon, Oct 16, 1995	26.75	27.00	26.50	26.88
806	NYSE	OHI	Fri, Oct 13, 1995	26.88	27.00	26.63	26.75
805	NYSE	OHI	Thu, Oct 12, 1995	26.88	27.25	26.88	27.13
804	NYSE	OHI	Wed, Oct 11, 1995	26.63	27.13	26.63	27.00
803	NYSE	OHI	Tue, Oct 10, 1995	26.63	26.88	26.63	26.75
802	NYSE	OHI	Mon, Oct 9, 1995	26.88	26.88	26.50	26.75
801	NYSE	OHI	Fri, Oct 6, 1995	27.00	27.13	26.88	26.88
800	NYSE	OHI	Thu, Oct 5, 1995	26.63	27.13	26.63	27.13
799	NYSE	OHI	Wed, Oct 4, 1995	26.75	27.00	26.75	26.75
798	NYSE	OHI	Tue, Oct 3, 1995	26.75	27.00	26.75	26.88
797	NYSE	OHI	Mon, Oct 2, 1995	26.63	26.88	26.38	26.88
796	NYSE	OHI	Fri, Sep 29, 1995	27.13	27.13	26.75	26.75
795	NYSE	OHI	Thu, Sep 28, 1995	27.00	27.25	26.75	27.00
794	NYSE	OHI	Wed, Sep 27, 1995	26.75	27.00	26.63	27.00
793	NYSE	OHI	Tue, Sep 26, 1995	26.63	26.75	26.25	26.75
792	NYSE	OHI	Mon, Sep 25, 1995	26.75	26.88	26.63	26.75
791	NYSE	OHI	Fri, Sep 22, 1995	26.75	26.75	26.50	26.75
790	NYSE	OHI	Thu, Sep 21, 1995	26.75	26.75	26.63	26.75
789	NYSE	OHI	Wed, Sep 20, 1995	26.50	26.63	26.38	26.63
788	NYSE	OHI	Tue, Sep 19, 1995	26.63	26.63	26.50	26.50
787	NYSE	OHI	Mon, Sep 18, 1995	26.50	26.63	26.50	26.50
786	NYSE	OHI	Fri, Sep 15, 1995	26.38	26.63	26.38	26.50
785	NYSE	OHI	Thu, Sep 14, 1995	26.13	26.50	26.13	26.38
784	NYSE	OHI	Wed, Sep 13, 1995	26.63	26.63	26.25	26.25
783	NYSE	OHI	Tue, Sep 12, 1995	26.50	26.75	26.38	26.75
782	NYSE	OHI	Mon, Sep 11, 1995	26.13	26.50	26.13	26.50
781	NYSE	OHI	Fri, Sep 8, 1995	25.75	26.13	25.75	26.13
780	NYSE	OHI	Thu, Sep 7, 1995	25.75	26.00	25.75	25.88
779	NYSE	OHI	Wed, Sep 6, 1995	25.75	25.75	25.63	25.75
778	NYSE	OHI	Tue, Sep 5, 1995	25.75	25.88	25.50	25.75
777	NYSE	OHI	Fri, Sep 1, 1995	25.88	25.88	25.63	25.63
776	NYSE	OHI	Thu, Aug 31, 1995	25.75	25.75	25.50	25.75
775	NYSE	OHI	Wed, Aug 30, 1995	25.38	25.75	25.25	25.63
774	NYSE	OHI	Tue, Aug 29, 1995	25.38	25.50	25.13	25.38
773	NYSE	OHI	Mon, Aug 28, 1995	25.25	25.50	25.00	25.13
772	NYSE	OHI	Fri, Aug 25, 1995	25.38	25.50	25.25	25.25
771	NYSE	OHI	Thu, Aug 24, 1995	25.50	25.63	25.38	25.50
770	NYSE	OHI	Wed, Aug 23, 1995	25.50	25.75	25.50	25.63
769	NYSE	OHI	Tue, Aug 22, 1995	25.13	25.38	25.13	25.25
768	NYSE	OHI	Mon, Aug 21, 1995	25.25	25.25	25.00	25.00
767	NYSE	OHI	Fri, Aug 18, 1995	25.75	25.75	25.13	25.13
766	NYSE	OHI	Thu, Aug 17, 1995	25.75	25.75	25.63	25.75
765	NYSE	OHI	Wed, Aug 16, 1995	25.25	25.50	25.13	25.50
764	NYSE	OHI	Tue, Aug 15, 1995	25.13	25.25	25.00	25.25
763	NYSE	OHI	Mon, Aug 14, 1995	25.13	25.25	25.00	25.00
762	NYSE	OHI	Fri, Aug 11, 1995	25.50	25.63	25.13	25.13
761	NYSE	OHI	Thu, Aug 10, 1995	25.50	25.63	25.50	25.50
760	NYSE	OHI	Wed, Aug 9, 1995	25.75	25.88	25.50	25.50
759	NYSE	OHI	Tue, Aug 8, 1995	25.88	25.88	25.63	25.75
758	NYSE	OHI	Mon, Aug 7, 1995	25.63	25.88	25.63	25.75
757	NYSE	OHI	Fri, Aug 4, 1995	25.63	25.75	25.63	25.75
756	NYSE	OHI	Thu, Aug 3, 1995	25.75	25.88	25.50	25.63
755	NYSE	OHI	Wed, Aug 2, 1995	25.88	25.88	25.63	25.63
754	NYSE	OHI	Tue, Aug 1, 1995	26.00	26.00	25.88	25.88
753	NYSE	OHI	Mon, Jul 31, 1995	26.13	26.25	25.88	26.00
752	NYSE	OHI	Fri, Jul 28, 1995	26.50	26.63	26.50	26.63
751	NYSE	OHI	Thu, Jul 27, 1995	26.50	26.75	26.38	26.63
750	NYSE	OHI	Wed, Jul 26, 1995	26.13	26.50	26.00	26.38
749	NYSE	OHI	Tue, Jul 25, 1995	26.25	26.25	25.75	26.25
748	NYSE	OHI	Mon, Jul 24, 1995	25.75	26.25	25.63	26.13
747	NYSE	OHI	Fri, Jul 21, 1995	25.88	26.00	25.75	26.00
746	NYSE	OHI	Thu, Jul 20, 1995	25.63	25.75	25.50	25.75
745	NYSE	OHI	Wed, Jul 19, 1995	25.63	26.00	25.63	25.75
744	NYSE	OHI	Tue, Jul 18, 1995	26.00	26.00	25.75	25.88
743	NYSE	OHI	Mon, Jul 17, 1995	25.63	26.00	25.63	25.88
742	NYSE	OHI	Fri, Jul 14, 1995	25.88	26.00	25.63	25.63
741	NYSE	OHI	Thu, Jul 13, 1995	26.00	26.13	26.00	26.00
740	NYSE	OHI	Wed, Jul 12, 1995	26.13	26.13	26.00	26.13
739	NYSE	OHI	Tue, Jul 11, 1995	26.00	26.25	25.88	26.13
738	NYSE	OHI	Mon, Jul 10, 1995	25.63	25.88	25.50	25.88
737	NYSE	OHI	Fri, Jul 7, 1995	25.38	25.75	25.38	25.75
736	NYSE	OHI	Thu, Jul 6, 1995	25.50	25.63	25.38	25.50
735	NYSE	OHI	Wed, Jul 5, 1995	25.50	25.63	25.38	25.50
734	NYSE	OHI	Mon, Jul 3, 1995	25.25	25.50	25.25	25.38
733	NYSE	OHI	Fri, Jun 30, 1995	25.25	25.38	25.13	25.38
732	NYSE	OHI	Thu, Jun 29, 1995	25.00	25.25	25.00	25.25
731	NYSE	OHI	Wed, Jun 28, 1995	25.00	25.88	25.00	25.13
730	NYSE	OHI	Tue, Jun 27, 1995	25.00	25.13	24.88	25.00
729	NYSE	OHI	Mon, Jun 26, 1995	25.25	25.25	25.00	25.00
728	NYSE	OHI	Fri, Jun 23, 1995	25.13	25.25	25.00	25.13
727	NYSE	OHI	Thu, Jun 22, 1995	25.38	25.38	25.00	25.13
726	NYSE	OHI	Wed, Jun 21, 1995	25.88	25.88	25.13	25.25
725	NYSE	OHI	Tue, Jun 20, 1995	25.88	26.00	25.63	25.88
724	NYSE	OHI	Mon, Jun 19, 1995	25.88	26.13	25.88	26.00
723	NYSE	OHI	Fri, Jun 16, 1995	25.63	26.00	25.50	26.00
722	NYSE	OHI	Thu, Jun 15, 1995	25.50	25.75	25.50	25.50
721	NYSE	OHI	Wed, Jun 14, 1995	25.88	25.88	25.63	25.63
720	NYSE	OHI	Tue, Jun 13, 1995	26.13	26.25	25.88	26.00
719	NYSE	OHI	Mon, Jun 12, 1995	26.25	26.38	26.13	26.25
718	NYSE	OHI	Fri, Jun 9, 1995	26.13	26.38	26.13	26.25
717	NYSE	OHI	Thu, Jun 8, 1995	26.00	26.38	25.88	26.25
716	NYSE	OHI	Wed, Jun 7, 1995	26.63	26.63	25.75	25.75
715	NYSE	OHI	Tue, Jun 6, 1995	26.50	26.63	26.38	26.50
714	NYSE	OHI	Mon, Jun 5, 1995	26.00	26.63	26.00	26.50
713	NYSE	OHI	Fri, Jun 2, 1995	25.38	26.13	25.38	26.13
712	NYSE	OHI	Thu, Jun 1, 1995	25.38	26.00	25.00	25.13
711	NYSE	OHI	Wed, May 31, 1995	25.38	25.50	25.13	25.50
710	NYSE	OHI	Tue, May 30, 1995	25.13	25.38	25.13	25.13
709	NYSE	OHI	Fri, May 26, 1995	25.13	25.38	25.13	25.38
708	NYSE	OHI	Thu, May 25, 1995	24.75	25.38	24.75	25.25
707	NYSE	OHI	Wed, May 24, 1995	24.63	25.00	24.38	24.75
706	NYSE	OHI	Tue, May 23, 1995	24.88	25.00	24.63	24.75
705	NYSE	OHI	Mon, May 22, 1995	24.75	24.88	24.63	24.88
704	NYSE	OHI	Fri, May 19, 1995	24.50	25.00	24.50	24.75
703	NYSE	OHI	Thu, May 18, 1995	24.25	24.63	24.25	24.50
702	NYSE	OHI	Wed, May 17, 1995	23.75	24.50	23.50	24.25
701	NYSE	OHI	Tue, May 16, 1995	24.00	24.13	23.63	23.75
700	NYSE	OHI	Mon, May 15, 1995	24.38	24.50	24.00	24.00
699	NYSE	OHI	Fri, May 12, 1995	25.00	25.00	24.25	24.25
698	NYSE	OHI	Thu, May 11, 1995	25.00	25.25	25.00	25.13
697	NYSE	OHI	Wed, May 10, 1995	25.38	26.00	25.00	25.13
696	NYSE	OHI	Tue, May 9, 1995	24.75	25.38	24.75	25.25
695	NYSE	OHI	Mon, May 8, 1995	24.25	24.88	24.13	24.75
694	NYSE	OHI	Fri, May 5, 1995	24.25	24.38	24.13	24.25
693	NYSE	OHI	Thu, May 4, 1995	24.13	24.13	24.00	24.13
692	NYSE	OHI	Wed, May 3, 1995	24.00	24.13	23.88	24.00
691	NYSE	OHI	Tue, May 2, 1995	24.00	24.00	23.88	23.88
690	NYSE	OHI	Mon, May 1, 1995	23.88	24.00	23.75	23.88
689	NYSE	OHI	Fri, Apr 28, 1995	24.00	24.00	23.75	23.88
688	NYSE	OHI	Thu, Apr 27, 1995	23.88	24.00	23.88	24.00
687	NYSE	OHI	Wed, Apr 26, 1995	23.63	24.00	23.63	23.88
686	NYSE	OHI	Tue, Apr 25, 1995	24.00	24.13	24.00	24.13
685	NYSE	OHI	Mon, Apr 24, 1995	24.00	24.13	24.00	24.13
684	NYSE	OHI	Fri, Apr 21, 1995	24.00	24.13	23.88	24.13
683	NYSE	OHI	Thu, Apr 20, 1995	24.00	24.00	23.88	24.00
682	NYSE	OHI	Wed, Apr 19, 1995	24.00	24.13	23.88	23.88
681	NYSE	OHI	Tue, Apr 18, 1995	24.00	24.25	24.00	24.00
680	NYSE	OHI	Mon, Apr 17, 1995	24.13	24.25	24.00	24.13
679	NYSE	OHI	Thu, Apr 13, 1995	24.38	24.50	24.25	24.25
678	NYSE	OHI	Wed, Apr 12, 1995	24.38	24.50	24.38	24.38
677	NYSE	OHI	Tue, Apr 11, 1995	24.38	24.50	24.38	24.38
676	NYSE	OHI	Mon, Apr 10, 1995	24.38	24.50	24.25	24.50
675	NYSE	OHI	Fri, Apr 7, 1995	24.38	24.38	24.13	24.25
674	NYSE	OHI	Thu, Apr 6, 1995	24.25	24.38	24.25	24.38
673	NYSE	OHI	Wed, Apr 5, 1995	24.13	24.25	24.13	24.13
672	NYSE	OHI	Tue, Apr 4, 1995	24.00	24.25	24.00	24.13
671	NYSE	OHI	Mon, Apr 3, 1995	23.75	24.13	23.75	24.13
670	NYSE	OHI	Fri, Mar 31, 1995	24.00	24.00	23.50	23.75
669	NYSE	OHI	Thu, Mar 30, 1995	23.88	23.88	23.75	23.88
668	NYSE	OHI	Wed, Mar 29, 1995	24.00	24.00	23.75	24.00
667	NYSE	OHI	Tue, Mar 28, 1995	24.00	24.13	23.75	23.88
666	NYSE	OHI	Mon, Mar 27, 1995	23.88	24.00	23.88	23.88
665	NYSE	OHI	Fri, Mar 24, 1995	23.88	24.00	23.88	24.00
664	NYSE	OHI	Thu, Mar 23, 1995	24.00	24.00	23.88	24.00
663	NYSE	OHI	Wed, Mar 22, 1995	24.00	24.00	23.88	24.00
662	NYSE	OHI	Tue, Mar 21, 1995	24.00	24.00	23.75	24.00
661	NYSE	OHI	Mon, Mar 20, 1995	23.88	24.00	23.88	24.00
660	NYSE	OHI	Fri, Mar 17, 1995	24.00	24.00	23.88	23.88
659	NYSE	OHI	Thu, Mar 16, 1995	23.88	24.00	23.75	23.88
658	NYSE	OHI	Wed, Mar 15, 1995	23.63	24.00	23.63	24.00
657	NYSE	OHI	Tue, Mar 14, 1995	23.75	24.00	23.75	23.75
656	NYSE	OHI	Mon, Mar 13, 1995	23.88	24.00	23.88	24.00
655	NYSE	OHI	Fri, Mar 10, 1995	24.00	24.00	23.88	24.00
654	NYSE	OHI	Thu, Mar 9, 1995	23.88	24.00	23.75	24.00
653	NYSE	OHI	Wed, Mar 8, 1995	23.63	23.88	23.63	23.75
652	NYSE	OHI	Tue, Mar 7, 1995	23.88	24.00	23.50	23.50
651	NYSE	OHI	Mon, Mar 6, 1995	24.13	24.13	23.88	23.88
650	NYSE	OHI	Fri, Mar 3, 1995	24.25	24.25	24.13	24.13
649	NYSE	OHI	Thu, Mar 2, 1995	24.13	24.25	24.00	24.25
648	NYSE	OHI	Wed, Mar 1, 1995	24.25	24.25	24.13	24.25
647	NYSE	OHI	Tue, Feb 28, 1995	24.00	24.25	23.75	24.13
646	NYSE	OHI	Mon, Feb 27, 1995	23.63	24.13	23.63	24.00
645	NYSE	OHI	Fri, Feb 24, 1995	24.00	24.00	23.88	24.00
644	NYSE	OHI	Thu, Feb 23, 1995	24.00	24.00	23.88	24.00
643	NYSE	OHI	Wed, Feb 22, 1995	24.13	24.13	23.88	24.00
642	NYSE	OHI	Tue, Feb 21, 1995	24.25	24.25	24.00	24.13
641	NYSE	OHI	Fri, Feb 17, 1995	23.88	24.25	23.88	24.25
640	NYSE	OHI	Thu, Feb 16, 1995	24.13	24.13	23.63	24.00
639	NYSE	OHI	Wed, Feb 15, 1995	23.88	24.13	23.88	24.00
638	NYSE	OHI	Tue, Feb 14, 1995	24.25	24.25	23.88	24.00
637	NYSE	OHI	Mon, Feb 13, 1995	24.25	24.25	24.13	24.13
636	NYSE	OHI	Fri, Feb 10, 1995	24.38	24.38	24.25	24.25
635	NYSE	OHI	Thu, Feb 9, 1995	24.50	24.50	24.38	24.38
634	NYSE	OHI	Wed, Feb 8, 1995	24.38	24.50	24.25	24.50
633	NYSE	OHI	Tue, Feb 7, 1995	24.50	24.50	24.25	24.25
632	NYSE	OHI	Mon, Feb 6, 1995	24.38	24.63	24.38	24.50
631	NYSE	OHI	Fri, Feb 3, 1995	24.38	24.50	24.38	24.50
630	NYSE	OHI	Thu, Feb 2, 1995	24.25	24.38	24.13	24.38
629	NYSE	OHI	Wed, Feb 1, 1995	24.50	24.50	24.25	24.25
628	NYSE	OHI	Tue, Jan 31, 1995	24.50	24.50	24.38	24.38
627	NYSE	OHI	Mon, Jan 30, 1995	24.63	24.63	24.38	24.38
626	NYSE	OHI	Fri, Jan 27, 1995	24.63	24.63	24.50	24.50
625	NYSE	OHI	Thu, Jan 26, 1995	25.00	25.00	24.88	24.88
624	NYSE	OHI	Wed, Jan 25, 1995	24.75	25.00	24.75	25.00
623	NYSE	OHI	Tue, Jan 24, 1995	24.50	24.75	24.50	24.69
622	NYSE	OHI	Mon, Jan 23, 1995	24.63	24.75	24.50	24.75
621	NYSE	OHI	Fri, Jan 20, 1995	24.63	24.75	24.50	24.75
620	NYSE	OHI	Thu, Jan 19, 1995	24.63	24.63	24.50	24.50
619	NYSE	OHI	Wed, Jan 18, 1995	24.63	24.75	24.38	24.63
618	NYSE	OHI	Tue, Jan 17, 1995	24.50	24.63	24.38	24.38
617	NYSE	OHI	Mon, Jan 16, 1995	24.25	24.50	24.25	24.50
616	NYSE	OHI	Fri, Jan 13, 1995	24.00	24.38	24.00	24.25
615	NYSE	OHI	Thu, Jan 12, 1995	24.00	24.13	24.00	24.00
614	NYSE	OHI	Wed, Jan 11, 1995	24.13	24.25	23.88	24.13
613	NYSE	OHI	Tue, Jan 10, 1995	24.00	24.00	23.88	24.00
612	NYSE	OHI	Mon, Jan 9, 1995	24.13	24.13	23.88	23.88
611	NYSE	OHI	Fri, Jan 6, 1995	24.00	24.13	23.88	24.00
610	NYSE	OHI	Thu, Jan 5, 1995	23.88	24.00	23.75	24.00
609	NYSE	OHI	Wed, Jan 4, 1995	23.63	23.88	23.50	23.88
608	NYSE	OHI	Tue, Jan 3, 1995	24.00	24.00	23.63	23.63
607	NYSE	OHI	Fri, Dec 30, 1994	23.75	24.13	23.63	24.13
606	NYSE	OHI	Thu, Dec 29, 1994	24.13	24.13	23.88	23.88
605	NYSE	OHI	Wed, Dec 28, 1994	23.88	24.13	23.88	24.00
604	NYSE	OHI	Tue, Dec 27, 1994	24.00	24.00	23.75	24.00
603	NYSE	OHI	Fri, Dec 23, 1994	24.13	24.13	23.88	24.00
602	NYSE	OHI	Thu, Dec 22, 1994	24.13	24.13	24.00	24.13
601	NYSE	OHI	Wed, Dec 21, 1994	24.25	24.25	24.00	24.00
600	NYSE	OHI	Tue, Dec 20, 1994	24.13	24.25	24.00	24.13
599	NYSE	OHI	Mon, Dec 19, 1994	24.13	24.13	23.88	24.00
598	NYSE	OHI	Fri, Dec 16, 1994	24.13	24.13	23.88	24.00
597	NYSE	OHI	Thu, Dec 15, 1994	24.00	24.25	24.00	24.13
596	NYSE	OHI	Wed, Dec 14, 1994	24.00	24.13	23.88	24.13
595	NYSE	OHI	Tue, Dec 13, 1994	23.88	24.00	23.75	24.00
594	NYSE	OHI	Mon, Dec 12, 1994	24.00	24.13	23.88	23.88
593	NYSE	OHI	Fri, Dec 9, 1994	23.63	24.00	23.63	24.00
592	NYSE	OHI	Thu, Dec 8, 1994	23.63	23.75	23.63	23.75
591	NYSE	OHI	Wed, Dec 7, 1994	24.00	24.13	23.63	23.63
590	NYSE	OHI	Tue, Dec 6, 1994	23.75	24.13	23.75	24.00
589	NYSE	OHI	Mon, Dec 5, 1994	23.88	24.00	23.75	23.88
588	NYSE	OHI	Fri, Dec 2, 1994	24.00	24.13	23.75	24.13
587	NYSE	OHI	Thu, Dec 1, 1994	24.13	24.25	23.88	23.88
586	NYSE	OHI	Wed, Nov 30, 1994	23.75	24.13	23.63	24.13
585	NYSE	OHI	Tue, Nov 29, 1994	23.50	23.75	23.38	23.63
584	NYSE	OHI	Mon, Nov 28, 1994	23.50	23.63	23.13	23.50
583	NYSE	OHI	Fri, Nov 25, 1994	23.63	23.63	23.50	23.50
582	NYSE	OHI	Wed, Nov 23, 1994	23.00	23.63	23.00	23.63
581	NYSE	OHI	Tue, Nov 22, 1994	23.13	23.25	22.88	23.00
580	NYSE	OHI	Mon, Nov 21, 1994	23.25	23.25	23.00	23.00
579	NYSE	OHI	Fri, Nov 18, 1994	23.38	23.50	23.25	23.25
578	NYSE	OHI	Thu, Nov 17, 1994	23.88	23.88	23.38	23.50
577	NYSE	OHI	Wed, Nov 16, 1994	23.25	23.88	23.13	23.75
576	NYSE	OHI	Tue, Nov 15, 1994	23.13	23.25	23.00	23.25
575	NYSE	OHI	Mon, Nov 14, 1994	23.38	23.63	23.00	23.13
574	NYSE	OHI	Fri, Nov 11, 1994	24.00	24.13	23.50	23.63
573	NYSE	OHI	Thu, Nov 10, 1994	24.13	24.38	24.00	24.13
572	NYSE	OHI	Wed, Nov 9, 1994	23.50	24.13	23.38	24.13
571	NYSE	OHI	Tue, Nov 8, 1994	23.38	23.75	23.38	23.50
570	NYSE	OHI	Mon, Nov 7, 1994	23.75	23.75	23.50	23.63
569	NYSE	OHI	Fri, Nov 4, 1994	24.00	24.00	23.75	23.75
568	NYSE	OHI	Thu, Nov 3, 1994	24.13	24.25	23.88	24.00
567	NYSE	OHI	Wed, Nov 2, 1994	24.25	24.25	24.00	24.00
566	NYSE	OHI	Tue, Nov 1, 1994	24.13	24.25	24.13	24.25
565	NYSE	OHI	Mon, Oct 31, 1994	24.00	24.25	24.00	24.25
564	NYSE	OHI	Fri, Oct 28, 1994	24.38	24.38	24.13	24.25
563	NYSE	OHI	Thu, Oct 27, 1994	24.50	24.63	24.38	24.38
562	NYSE	OHI	Wed, Oct 26, 1994	24.88	25.00	24.75	24.88
561	NYSE	OHI	Tue, Oct 25, 1994	25.00	25.00	24.75	24.88
560	NYSE	OHI	Mon, Oct 24, 1994	24.75	24.88	24.50	24.88
559	NYSE	OHI	Fri, Oct 21, 1994	24.63	24.75	24.50	24.63
558	NYSE	OHI	Thu, Oct 20, 1994	24.88	24.88	24.75	24.75
557	NYSE	OHI	Wed, Oct 19, 1994	24.50	24.88	24.50	24.75
556	NYSE	OHI	Tue, Oct 18, 1994	24.50	24.88	24.50	24.63
555	NYSE	OHI	Mon, Oct 17, 1994	24.00	24.75	24.00	24.75
554	NYSE	OHI	Fri, Oct 14, 1994	24.25	24.38	24.00	24.00
553	NYSE	OHI	Thu, Oct 13, 1994	24.50	24.50	24.25	24.25
552	NYSE	OHI	Wed, Oct 12, 1994	24.13	24.50	24.13	24.50
551	NYSE	OHI	Tue, Oct 11, 1994	24.00	24.38	24.00	24.38
550	NYSE	OHI	Mon, Oct 10, 1994	24.00	24.25	23.88	24.00
549	NYSE	OHI	Fri, Oct 7, 1994	24.13	24.38	23.88	23.88
548	NYSE	OHI	Thu, Oct 6, 1994	24.25	24.50	24.00	24.25
547	NYSE	OHI	Wed, Oct 5, 1994	25.13	25.13	24.25	24.50
546	NYSE	OHI	Tue, Oct 4, 1994	24.88	25.50	24.88	25.13
545	NYSE	OHI	Mon, Oct 3, 1994	25.00	26.00	24.75	24.88
544	NYSE	OHI	Fri, Sep 30, 1994	24.75	24.88	24.63	24.88
543	NYSE	OHI	Thu, Sep 29, 1994	24.50	24.75	24.50	24.75
542	NYSE	OHI	Wed, Sep 28, 1994	24.63	24.63	24.50	24.63
541	NYSE	OHI	Tue, Sep 27, 1994	24.75	24.75	24.50	24.63
540	NYSE	OHI	Mon, Sep 26, 1994	24.13	24.75	24.13	24.75
539	NYSE	OHI	Fri, Sep 23, 1994	24.38	24.38	24.13	24.38
538	NYSE	OHI	Thu, Sep 22, 1994	24.38	24.50	24.25	24.38
537	NYSE	OHI	Wed, Sep 21, 1994	24.50	24.50	24.25	24.38
536	NYSE	OHI	Tue, Sep 20, 1994	24.50	24.63	24.25	24.38
535	NYSE	OHI	Mon, Sep 19, 1994	24.50	24.63	24.38	24.63
534	NYSE	OHI	Fri, Sep 16, 1994	24.38	24.50	24.25	24.50
533	NYSE	OHI	Thu, Sep 15, 1994	24.50	24.50	24.25	24.38
532	NYSE	OHI	Wed, Sep 14, 1994	24.38	24.50	24.38	24.38
531	NYSE	OHI	Tue, Sep 13, 1994	24.25	24.50	24.25	24.38
530	NYSE	OHI	Mon, Sep 12, 1994	24.50	24.50	24.13	24.13
529	NYSE	OHI	Fri, Sep 9, 1994	24.63	24.63	24.38	24.50
528	NYSE	OHI	Thu, Sep 8, 1994	24.63	24.63	24.38	24.63
527	NYSE	OHI	Wed, Sep 7, 1994	24.63	24.75	24.25	24.63
526	NYSE	OHI	Tue, Sep 6, 1994	25.00	25.00	24.63	24.63
525	NYSE	OHI	Fri, Sep 2, 1994	24.88	25.00	24.88	25.00
524	NYSE	OHI	Thu, Sep 1, 1994	25.00	25.00	24.63	25.00
523	NYSE	OHI	Wed, Aug 31, 1994	25.00	25.00	24.75	25.00
522	NYSE	OHI	Tue, Aug 30, 1994	25.00	25.00	24.75	24.75
521	NYSE	OHI	Mon, Aug 29, 1994	24.63	25.13	24.63	24.88
520	NYSE	OHI	Fri, Aug 26, 1994	24.88	24.88	24.75	24.88
519	NYSE	OHI	Thu, Aug 25, 1994	24.88	25.00	24.63	24.75
518	NYSE	OHI	Wed, Aug 24, 1994	25.25	25.25	24.88	24.88
517	NYSE	OHI	Tue, Aug 23, 1994	25.25	25.38	25.13	25.25
516	NYSE	OHI	Mon, Aug 22, 1994	25.13	25.50	25.13	25.25
515	NYSE	OHI	Fri, Aug 19, 1994	25.13	25.13	25.00	25.00
514	NYSE	OHI	Thu, Aug 18, 1994	25.13	25.25	25.00	25.13
513	NYSE	OHI	Wed, Aug 17, 1994	25.38	25.38	25.13	25.25
512	NYSE	OHI	Tue, Aug 16, 1994	25.50	25.50	25.13	25.25
511	NYSE	OHI	Mon, Aug 15, 1994	25.63	25.63	25.25	25.50
510	NYSE	OHI	Fri, Aug 12, 1994	25.50	25.63	25.25	25.50
509	NYSE	OHI	Thu, Aug 11, 1994	25.50	25.63	25.00	25.25
508	NYSE	OHI	Wed, Aug 10, 1994	25.50	25.63	25.38	25.38
507	NYSE	OHI	Tue, Aug 9, 1994	25.50	25.75	25.38	25.63
506	NYSE	OHI	Mon, Aug 8, 1994	25.25	25.50	25.13	25.50
505	NYSE	OHI	Fri, Aug 5, 1994	25.25	25.38	25.00	25.38
504	NYSE	OHI	Thu, Aug 4, 1994	25.25	25.25	25.13	25.25
503	NYSE	OHI	Wed, Aug 3, 1994	25.13	25.13	24.88	25.00
502	NYSE	OHI	Tue, Aug 2, 1994	24.88	25.13	24.75	25.00
501	NYSE	OHI	Mon, Aug 1, 1994	24.88	24.88	24.63	24.88
500	NYSE	OHI	Fri, Jul 29, 1994	24.88	25.00	24.75	25.00
499	NYSE	OHI	Thu, Jul 28, 1994	25.38	25.38	25.00	25.13
498	NYSE	OHI	Wed, Jul 27, 1994	24.88	25.50	24.75	25.25
497	NYSE	OHI	Tue, Jul 26, 1994	25.25	25.25	25.13	25.13
496	NYSE	OHI	Mon, Jul 25, 1994	25.13	25.13	25.00	25.13
495	NYSE	OHI	Fri, Jul 22, 1994	25.25	25.25	25.00	25.13
494	NYSE	OHI	Thu, Jul 21, 1994	25.25	25.38	25.00	25.00
493	NYSE	OHI	Wed, Jul 20, 1994	25.50	25.50	25.13	25.38
492	NYSE	OHI	Tue, Jul 19, 1994	25.25	25.25	25.13	25.25
491	NYSE	OHI	Mon, Jul 18, 1994	25.50	25.50	25.00	25.13
490	NYSE	OHI	Fri, Jul 15, 1994	25.00	25.25	24.88	25.25
489	NYSE	OHI	Thu, Jul 14, 1994	24.75	25.00	24.63	24.88
488	NYSE	OHI	Wed, Jul 13, 1994	25.00	25.13	24.88	24.88
487	NYSE	OHI	Tue, Jul 12, 1994	25.13	25.13	25.00	25.13
486	NYSE	OHI	Mon, Jul 11, 1994	25.38	25.38	25.13	25.25
485	NYSE	OHI	Fri, Jul 8, 1994	25.13	25.25	25.13	25.13
484	NYSE	OHI	Thu, Jul 7, 1994	24.88	25.13	24.75	25.13
483	NYSE	OHI	Wed, Jul 6, 1994	24.88	24.88	24.50	24.88
482	NYSE	OHI	Tue, Jul 5, 1994	24.88	24.88	24.75	24.88
481	NYSE	OHI	Fri, Jul 1, 1994	24.75	24.88	24.63	24.75
480	NYSE	OHI	Thu, Jun 30, 1994	24.50	24.88	24.50	24.88
479	NYSE	OHI	Wed, Jun 29, 1994	24.75	24.75	24.25	24.50
478	NYSE	OHI	Tue, Jun 28, 1994	25.25	25.25	24.75	24.75
477	NYSE	OHI	Mon, Jun 27, 1994	25.00	25.25	25.00	25.25
476	NYSE	OHI	Fri, Jun 24, 1994	25.38	25.38	25.00	25.13
475	NYSE	OHI	Thu, Jun 23, 1994	25.00	25.50	25.00	25.50
474	NYSE	OHI	Wed, Jun 22, 1994	25.00	25.13	25.00	25.00
473	NYSE	OHI	Tue, Jun 21, 1994	24.88	25.25	24.88	25.00
472	NYSE	OHI	Mon, Jun 20, 1994	25.75	25.75	24.88	25.13
471	NYSE	OHI	Fri, Jun 17, 1994	26.00	26.00	25.75	25.75
470	NYSE	OHI	Thu, Jun 16, 1994	25.25	25.25	25.00	25.13
469	NYSE	OHI	Wed, Jun 15, 1994	25.00	25.25	25.00	25.25
468	NYSE	OHI	Tue, Jun 14, 1994	24.88	25.25	24.88	25.13
467	NYSE	OHI	Mon, Jun 13, 1994	25.13	25.13	24.88	25.00
466	NYSE	OHI	Fri, Jun 10, 1994	25.13	25.13	24.88	25.13
465	NYSE	OHI	Thu, Jun 9, 1994	25.13	25.50	25.00	25.13
464	NYSE	OHI	Wed, Jun 8, 1994	25.00	25.13	24.25	25.13
463	NYSE	OHI	Tue, Jun 7, 1994	24.88	24.88	24.63	24.88
462	NYSE	OHI	Mon, Jun 6, 1994	24.50	24.75	24.25	24.75
461	NYSE	OHI	Fri, Jun 3, 1994	24.38	24.63	23.38	24.38
460	NYSE	OHI	Thu, Jun 2, 1994	24.50	24.50	24.13	24.38
459	NYSE	OHI	Wed, Jun 1, 1994	24.38	24.63	24.25	24.38
458	NYSE	OHI	Tue, May 31, 1994	23.88	24.25	23.50	24.25
457	NYSE	OHI	Fri, May 27, 1994	23.63	23.88	23.50	23.63
456	NYSE	OHI	Thu, May 26, 1994	23.25	23.75	23.25	23.75
455	NYSE	OHI	Wed, May 25, 1994	23.50	23.63	23.38	23.50
454	NYSE	OHI	Tue, May 24, 1994	23.50	23.63	23.50	23.63
453	NYSE	OHI	Mon, May 23, 1994	23.50	23.50	23.25	23.38
452	NYSE	OHI	Fri, May 20, 1994	23.50	23.63	23.38	23.38
451	NYSE	OHI	Thu, May 19, 1994	23.38	23.50	23.13	23.50
450	NYSE	OHI	Wed, May 18, 1994	23.38	23.38	23.25	23.38
449	NYSE	OHI	Tue, May 17, 1994	23.50	23.50	23.13	23.25
448	NYSE	OHI	Mon, May 16, 1994	23.38	23.50	23.38	23.38
447	NYSE	OHI	Fri, May 13, 1994	23.38	23.38	23.25	23.38
446	NYSE	OHI	Thu, May 12, 1994	23.25	23.50	23.25	23.25
445	NYSE	OHI	Wed, May 11, 1994	23.00	23.25	23.00	23.13
444	NYSE	OHI	Tue, May 10, 1994	23.00	23.63	23.00	23.13
443	NYSE	OHI	Mon, May 9, 1994	23.25	23.25	23.00	23.13
442	NYSE	OHI	Fri, May 6, 1994	23.25	23.38	23.13	23.25
441	NYSE	OHI	Thu, May 5, 1994	23.38	23.50	23.38	23.38
440	NYSE	OHI	Wed, May 4, 1994	23.25	23.38	23.13	23.38
439	NYSE	OHI	Tue, May 3, 1994	23.38	23.50	23.13	23.25
438	NYSE	OHI	Mon, May 2, 1994	23.25	23.38	23.13	23.25
437	NYSE	OHI	Fri, Apr 29, 1994	23.25	23.25	23.00	23.25
436	NYSE	OHI	Thu, Apr 28, 1994	23.38	23.38	23.00	23.13
435	NYSE	OHI	Tue, Apr 26, 1994	23.38	23.38	23.25	23.38
434	NYSE	OHI	Mon, Apr 25, 1994	23.38	23.75	23.38	23.75
433	NYSE	OHI	Fri, Apr 22, 1994	23.63	23.63	23.25	23.25
432	NYSE	OHI	Thu, Apr 21, 1994	23.25	23.75	23.25	23.50
431	NYSE	OHI	Wed, Apr 20, 1994	23.38	23.50	23.13	23.13
430	NYSE	OHI	Tue, Apr 19, 1994	23.63	23.63	23.00	23.13
429	NYSE	OHI	Mon, Apr 18, 1994	23.50	24.00	23.25	23.63
428	NYSE	OHI	Fri, Apr 15, 1994	23.50	23.63	23.38	23.50
427	NYSE	OHI	Thu, Apr 14, 1994	23.63	23.75	23.50	23.63
426	NYSE	OHI	Wed, Apr 13, 1994	23.75	23.75	23.50	23.50
425	NYSE	OHI	Tue, Apr 12, 1994	23.63	23.88	23.63	23.75
424	NYSE	OHI	Mon, Apr 11, 1994	23.63	23.88	23.38	23.88
423	NYSE	OHI	Fri, Apr 8, 1994	23.50	23.50	23.38	23.50
422	NYSE	OHI	Thu, Apr 7, 1994	23.75	23.75	23.25	23.63
421	NYSE	OHI	Wed, Apr 6, 1994	23.63	23.75	23.50	23.63
420	NYSE	OHI	Tue, Apr 5, 1994	23.13	23.63	23.13	23.38
419	NYSE	OHI	Mon, Apr 4, 1994	23.00	23.25	22.75	23.00
418	NYSE	OHI	Thu, Mar 31, 1994	23.38	23.38	22.38	23.25
417	NYSE	OHI	Wed, Mar 30, 1994	22.88	23.63	22.50	23.38
416	NYSE	OHI	Tue, Mar 29, 1994	23.63	23.75	23.25	23.25
415	NYSE	OHI	Mon, Mar 28, 1994	23.75	23.88	23.50	23.63
414	NYSE	OHI	Fri, Mar 25, 1994	24.00	24.00	23.75	23.88
413	NYSE	OHI	Thu, Mar 24, 1994	24.75	24.75	24.50	24.50
412	NYSE	OHI	Wed, Mar 23, 1994	25.13	25.13	24.63	24.63
411	NYSE	OHI	Tue, Mar 22, 1994	25.25	25.50	25.13	25.25
410	NYSE	OHI	Mon, Mar 21, 1994	25.13	25.25	25.13	25.25
409	NYSE	OHI	Fri, Mar 18, 1994	24.75	25.25	24.63	25.25
408	NYSE	OHI	Thu, Mar 17, 1994	24.50	24.75	24.50	24.75
407	NYSE	OHI	Wed, Mar 16, 1994	24.38	24.50	24.38	24.50
406	NYSE	OHI	Tue, Mar 15, 1994	24.50	24.63	24.38	24.50
405	NYSE	OHI	Mon, Mar 14, 1994	24.25	24.75	24.25	24.75
404	NYSE	OHI	Fri, Mar 11, 1994	24.38	24.38	24.13	24.25
403	NYSE	OHI	Thu, Mar 10, 1994	24.75	24.75	24.38	24.63
402	NYSE	OHI	Wed, Mar 9, 1994	24.63	24.75	24.63	24.75
401	NYSE	OHI	Tue, Mar 8, 1994	25.63	25.63	24.63	24.63
400	NYSE	OHI	Mon, Mar 7, 1994	25.75	25.75	25.63	25.75
399	NYSE	OHI	Fri, Mar 4, 1994	25.63	25.75	25.63	25.63
398	NYSE	OHI	Thu, Mar 3, 1994	25.50	25.75	25.50	25.50
397	NYSE	OHI	Wed, Mar 2, 1994	25.63	25.63	25.00	25.63
396	NYSE	OHI	Tue, Mar 1, 1994	25.75	25.88	25.63	25.63
395	NYSE	OHI	Mon, Feb 28, 1994	25.50	25.63	25.50	25.63
394	NYSE	OHI	Fri, Feb 25, 1994	25.75	25.75	25.63	25.75
393	NYSE	OHI	Thu, Feb 24, 1994	25.50	25.88	25.50	25.50
392	NYSE	OHI	Wed, Feb 23, 1994	25.75	26.13	25.50	25.50
391	NYSE	OHI	Tue, Feb 22, 1994	25.75	25.75	25.75	25.75
390	NYSE	OHI	Fri, Feb 18, 1994	26.00	26.00	25.63	25.63
389	NYSE	OHI	Thu, Feb 17, 1994	26.00	26.00	25.75	26.00
388	NYSE	OHI	Wed, Feb 16, 1994	26.13	26.13	25.75	26.13
387	NYSE	OHI	Tue, Feb 15, 1994	25.50	26.13	25.50	26.00
386	NYSE	OHI	Mon, Feb 14, 1994	25.38	25.50	25.25	25.50
385	NYSE	OHI	Fri, Feb 11, 1994	25.25	25.38	25.25	25.38
384	NYSE	OHI	Thu, Feb 10, 1994	25.38	25.50	25.38	25.50
383	NYSE	OHI	Wed, Feb 9, 1994	25.88	25.88	25.50	25.50
382	NYSE	OHI	Tue, Feb 8, 1994	25.88	25.88	25.50	25.75
381	NYSE	OHI	Mon, Feb 7, 1994	25.38	26.25	25.38	26.13
380	NYSE	OHI	Fri, Feb 4, 1994	26.13	26.13	25.63	25.63
379	NYSE	OHI	Thu, Feb 3, 1994	25.75	26.00	25.75	26.00
378	NYSE	OHI	Wed, Feb 2, 1994	25.50	25.88	25.50	25.88
377	NYSE	OHI	Tue, Feb 1, 1994	25.13	25.50	25.13	25.50
376	NYSE	OHI	Mon, Jan 31, 1994	25.25	25.50	25.00	25.38
375	NYSE	OHI	Fri, Jan 28, 1994	25.50	25.50	25.13	25.25
374	NYSE	OHI	Thu, Jan 27, 1994	25.75	25.75	25.38	25.50
373	NYSE	OHI	Wed, Jan 26, 1994	26.25	26.50	25.88	26.50
372	NYSE	OHI	Tue, Jan 25, 1994	25.88	26.00	25.88	26.00
371	NYSE	OHI	Mon, Jan 24, 1994	25.75	25.88	25.63	25.88
370	NYSE	OHI	Fri, Jan 21, 1994	25.88	26.13	25.75	25.75
369	NYSE	OHI	Thu, Jan 20, 1994	26.00	26.50	25.75	26.00
368	NYSE	OHI	Wed, Jan 19, 1994	25.75	26.00	25.75	26.00
367	NYSE	OHI	Tue, Jan 18, 1994	25.63	26.00	25.50	25.75
366	NYSE	OHI	Mon, Jan 17, 1994	25.25	25.63	25.00	25.38
365	NYSE	OHI	Fri, Jan 14, 1994	25.00	25.13	24.88	25.13
364	NYSE	OHI	Thu, Jan 13, 1994	25.13	25.13	24.88	24.88
363	NYSE	OHI	Wed, Jan 12, 1994	25.13	25.13	24.88	25.00
362	NYSE	OHI	Tue, Jan 11, 1994	25.25	25.25	25.00	25.00
361	NYSE	OHI	Mon, Jan 10, 1994	24.88	25.00	24.88	25.00
360	NYSE	OHI	Fri, Jan 7, 1994	25.00	25.00	24.75	24.75
359	NYSE	OHI	Thu, Jan 6, 1994	25.50	25.50	24.63	25.00
358	NYSE	OHI	Wed, Jan 5, 1994	25.00	25.25	24.75	25.25
357	NYSE	OHI	Tue, Jan 4, 1994	25.13	25.38	25.00	25.00
356	NYSE	OHI	Mon, Jan 3, 1994	25.00	25.38	24.75	25.13
355	NYSE	OHI	Fri, Dec 31, 1993	24.75	25.25	24.75	25.25
354	NYSE	OHI	Thu, Dec 30, 1993	24.75	25.00	24.75	24.88
353	NYSE	OHI	Wed, Dec 29, 1993	24.63	24.75	24.63	24.75
352	NYSE	OHI	Tue, Dec 28, 1993	24.50	24.50	24.38	24.38
351	NYSE	OHI	Mon, Dec 27, 1993	24.38	24.75	24.25	24.50
350	NYSE	OHI	Thu, Dec 23, 1993	24.75	24.88	24.50	24.50
349	NYSE	OHI	Wed, Dec 22, 1993	24.63	24.75	24.50	24.50
348	NYSE	OHI	Tue, Dec 21, 1993	24.63	24.75	24.63	24.63
347	NYSE	OHI	Mon, Dec 20, 1993	24.75	24.88	24.75	24.88
346	NYSE	OHI	Fri, Dec 17, 1993	24.88	25.00	24.75	24.88
345	NYSE	OHI	Thu, Dec 16, 1993	24.88	24.88	24.63	24.63
344	NYSE	OHI	Wed, Dec 15, 1993	24.88	25.00	24.75	24.88
343	NYSE	OHI	Tue, Dec 14, 1993	25.00	25.00	24.75	24.75
342	NYSE	OHI	Mon, Dec 13, 1993	24.88	25.00	24.75	24.88
341	NYSE	OHI	Fri, Dec 10, 1993	24.50	25.00	24.50	24.75
340	NYSE	OHI	Thu, Dec 9, 1993	24.50	24.75	24.50	24.50
339	NYSE	OHI	Wed, Dec 8, 1993	24.63	24.88	24.50	24.50
338	NYSE	OHI	Tue, Dec 7, 1993	24.75	24.75	24.50	24.63
337	NYSE	OHI	Mon, Dec 6, 1993	24.50	24.75	24.50	24.50
336	NYSE	OHI	Fri, Dec 3, 1993	24.50	24.63	24.50	24.50
335	NYSE	OHI	Thu, Dec 2, 1993	24.50	24.63	24.50	24.50
334	NYSE	OHI	Wed, Dec 1, 1993	24.38	24.50	24.38	24.50
333	NYSE	OHI	Tue, Nov 30, 1993	24.38	24.50	24.38	24.50
332	NYSE	OHI	Mon, Nov 29, 1993	24.50	24.50	24.38	24.50
331	NYSE	OHI	Fri, Nov 26, 1993	24.50	24.50	24.50	24.50
330	NYSE	OHI	Wed, Nov 24, 1993	24.75	24.88	24.38	24.38
329	NYSE	OHI	Tue, Nov 23, 1993	24.75	24.88	24.75	24.75
328	NYSE	OHI	Mon, Nov 22, 1993	25.00	25.00	24.63	24.63
327	NYSE	OHI	Fri, Nov 19, 1993	25.00	25.00	24.75	25.00
326	NYSE	OHI	Thu, Nov 18, 1993	25.00	25.13	24.88	25.00
325	NYSE	OHI	Wed, Nov 17, 1993	24.75	25.50	24.75	25.00
324	NYSE	OHI	Tue, Nov 16, 1993	24.50	24.88	24.50	24.88
323	NYSE	OHI	Mon, Nov 15, 1993	24.50	24.75	24.38	24.38
322	NYSE	OHI	Fri, Nov 12, 1993	24.63	24.88	24.38	24.38
321	NYSE	OHI	Thu, Nov 11, 1993	24.38	24.50	24.25	24.50
320	NYSE	OHI	Wed, Nov 10, 1993	24.25	24.38	24.13	24.38
319	NYSE	OHI	Tue, Nov 9, 1993	24.38	24.63	24.13	24.50
318	NYSE	OHI	Mon, Nov 8, 1993	24.38	24.50	24.13	24.13
317	NYSE	OHI	Fri, Nov 5, 1993	24.38	24.50	24.13	24.50
316	NYSE	OHI	Thu, Nov 4, 1993	24.75	24.88	24.50	24.63
315	NYSE	OHI	Wed, Nov 3, 1993	24.75	25.25	24.75	24.75
314	NYSE	OHI	Tue, Nov 2, 1993	25.00	25.13	24.75	24.88
313	NYSE	OHI	Mon, Nov 1, 1993	25.13	25.13	24.88	25.00
312	NYSE	OHI	Fri, Oct 29, 1993	25.00	25.13	24.88	25.00
311	NYSE	OHI	Thu, Oct 28, 1993	24.50	25.00	24.50	25.00
310	NYSE	OHI	Wed, Oct 27, 1993	24.75	24.88	24.38	24.50
309	NYSE	OHI	Tue, Oct 26, 1993	25.00	25.25	25.00	25.25
308	NYSE	OHI	Mon, Oct 25, 1993	25.00	25.00	24.88	25.00
307	NYSE	OHI	Fri, Oct 22, 1993	25.25	25.25	24.75	24.88
306	NYSE	OHI	Thu, Oct 21, 1993	25.00	25.25	24.88	25.25
305	NYSE	OHI	Wed, Oct 20, 1993	25.13	25.13	24.88	25.00
304	NYSE	OHI	Tue, Oct 19, 1993	24.75	25.00	24.75	25.00
303	NYSE	OHI	Mon, Oct 18, 1993	24.63	24.88	24.63	24.88
302	NYSE	OHI	Fri, Oct 15, 1993	24.63	24.88	24.63	24.63
301	NYSE	OHI	Thu, Oct 14, 1993	24.75	24.88	24.63	24.75
300	NYSE	OHI	Wed, Oct 13, 1993	24.50	24.63	24.38	24.63
299	NYSE	OHI	Tue, Oct 12, 1993	24.75	24.88	24.63	24.88
298	NYSE	OHI	Mon, Oct 11, 1993	24.63	24.63	24.25	24.63
297	NYSE	OHI	Fri, Oct 8, 1993	24.63	24.88	24.38	24.50
296	NYSE	OHI	Thu, Oct 7, 1993	24.50	24.75	24.38	24.50
295	NYSE	OHI	Wed, Oct 6, 1993	24.50	24.63	24.50	24.50
294	NYSE	OHI	Tue, Oct 5, 1993	24.50	24.50	24.38	24.50
293	NYSE	OHI	Mon, Oct 4, 1993	24.50	24.50	24.25	24.50
292	NYSE	OHI	Fri, Oct 1, 1993	24.75	24.75	24.25	24.38
291	NYSE	OHI	Thu, Sep 30, 1993	23.88	24.75	23.88	24.75
290	NYSE	OHI	Wed, Sep 29, 1993	23.75	23.88	23.75	23.88
289	NYSE	OHI	Tue, Sep 28, 1993	23.00	23.63	23.00	23.50
288	NYSE	OHI	Mon, Sep 27, 1993	22.75	23.00	22.75	23.00
287	NYSE	OHI	Fri, Sep 24, 1993	23.13	23.13	22.88	23.00
286	NYSE	OHI	Thu, Sep 23, 1993	22.75	23.00	22.75	23.00
285	NYSE	OHI	Wed, Sep 22, 1993	23.13	23.13	22.75	23.00
284	NYSE	OHI	Tue, Sep 21, 1993	23.63	23.63	23.25	23.38
283	NYSE	OHI	Mon, Sep 20, 1993	23.63	23.75	23.63	23.75
282	NYSE	OHI	Fri, Sep 17, 1993	23.88	24.00	23.63	23.63
281	NYSE	OHI	Thu, Sep 16, 1993	24.13	24.13	23.63	23.75
280	NYSE	OHI	Wed, Sep 15, 1993	23.63	24.13	23.50	24.00
279	NYSE	OHI	Tue, Sep 14, 1993	23.38	23.75	23.38	23.63
278	NYSE	OHI	Mon, Sep 13, 1993	23.75	24.00	23.75	23.88
277	NYSE	OHI	Fri, Sep 10, 1993	24.00	24.00	23.88	24.00
276	NYSE	OHI	Thu, Sep 9, 1993	23.75	24.00	23.75	24.00
275	NYSE	OHI	Wed, Sep 8, 1993	24.63	24.63	23.88	23.88
274	NYSE	OHI	Tue, Sep 7, 1993	24.50	24.75	24.38	24.38
273	NYSE	OHI	Fri, Sep 3, 1993	24.00	24.50	23.88	24.25
272	NYSE	OHI	Thu, Sep 2, 1993	23.88	23.88	23.75	23.88
271	NYSE	OHI	Wed, Sep 1, 1993	23.38	23.75	23.25	23.75
270	NYSE	OHI	Tue, Aug 31, 1993	23.00	23.50	22.75	23.50
269	NYSE	OHI	Mon, Aug 30, 1993	23.13	23.50	22.75	22.75
268	NYSE	OHI	Fri, Aug 27, 1993	22.75	23.13	22.75	23.13
267	NYSE	OHI	Thu, Aug 26, 1993	23.00	23.13	22.88	23.00
266	NYSE	OHI	Wed, Aug 25, 1993	23.00	23.13	22.75	23.00
265	NYSE	OHI	Tue, Aug 24, 1993	23.38	23.50	22.75	22.88
264	NYSE	OHI	Mon, Aug 23, 1993	23.00	23.50	22.75	23.38
263	NYSE	OHI	Fri, Aug 20, 1993	22.38	23.00	22.38	22.75
262	NYSE	OHI	Thu, Aug 19, 1993	21.88	22.38	21.88	22.38
261	NYSE	OHI	Wed, Aug 18, 1993	21.63	22.00	21.63	22.00
260	NYSE	OHI	Tue, Aug 17, 1993	21.38	21.50	21.38	21.50
259	NYSE	OHI	Mon, Aug 16, 1993	21.50	21.50	21.38	21.38
258	NYSE	OHI	Fri, Aug 13, 1993	21.13	21.63	21.13	21.63
257	NYSE	OHI	Thu, Aug 12, 1993	21.38	21.50	21.13	21.13
256	NYSE	OHI	Wed, Aug 11, 1993	21.25	21.50	21.25	21.50
255	NYSE	OHI	Tue, Aug 10, 1993	21.50	21.50	21.38	21.38
254	NYSE	OHI	Mon, Aug 9, 1993	21.50	21.50	21.38	21.38
253	NYSE	OHI	Fri, Aug 6, 1993	21.50	21.63	21.38	21.50
252	NYSE	OHI	Thu, Aug 5, 1993	21.38	21.50	21.25	21.38
251	NYSE	OHI	Wed, Aug 4, 1993	21.38	21.50	21.25	21.25
250	NYSE	OHI	Tue, Aug 3, 1993	21.50	21.50	21.50	21.50
249	NYSE	OHI	Mon, Aug 2, 1993	21.50	21.63	21.50	21.50
248	NYSE	OHI	Fri, Jul 30, 1993	21.63	21.63	21.50	21.63
247	NYSE	OHI	Thu, Jul 29, 1993	21.63	21.63	21.13	21.50
246	NYSE	OHI	Wed, Jul 28, 1993	21.50	21.63	21.50	21.50
245	NYSE	OHI	Tue, Jul 27, 1993	21.38	21.50	21.38	21.50
244	NYSE	OHI	Mon, Jul 26, 1993	21.13	21.75	21.13	21.75
243	NYSE	OHI	Fri, Jul 23, 1993	21.63	21.88	21.25	21.38
242	NYSE	OHI	Thu, Jul 22, 1993	21.75	21.75	21.50	21.50
241	NYSE	OHI	Wed, Jul 21, 1993	21.88	21.88	21.63	21.75
240	NYSE	OHI	Tue, Jul 20, 1993	21.63	21.88	21.63	21.88
239	NYSE	OHI	Mon, Jul 19, 1993	21.63	21.63	21.38	21.63
238	NYSE	OHI	Fri, Jul 16, 1993	21.50	21.63	21.38	21.50
237	NYSE	OHI	Thu, Jul 15, 1993	21.75	21.75	21.38	21.50
236	NYSE	OHI	Wed, Jul 14, 1993	21.75	21.88	21.50	21.75
235	NYSE	OHI	Tue, Jul 13, 1993	21.88	21.88	21.50	21.63
234	NYSE	OHI	Mon, Jul 12, 1993	22.00	22.00	21.75	21.88
233	NYSE	OHI	Fri, Jul 9, 1993	22.00	22.00	21.88	22.00
232	NYSE	OHI	Thu, Jul 8, 1993	21.88	22.00	21.88	22.00
231	NYSE	OHI	Wed, Jul 7, 1993	21.63	21.88	21.50	21.88
230	NYSE	OHI	Tue, Jul 6, 1993	21.88	21.88	21.50	21.50
229	NYSE	OHI	Fri, Jul 2, 1993	21.75	21.88	21.63	21.63
228	NYSE	OHI	Thu, Jul 1, 1993	21.00	21.75	20.75	21.75
227	NYSE	OHI	Wed, Jun 30, 1993	21.00	21.00	20.88	20.88
226	NYSE	OHI	Tue, Jun 29, 1993	20.88	20.88	20.75	20.88
225	NYSE	OHI	Mon, Jun 28, 1993	20.75	20.88	20.75	20.88
224	NYSE	OHI	Fri, Jun 25, 1993	20.75	20.75	20.50	20.75
223	NYSE	OHI	Thu, Jun 24, 1993	20.88	20.88	20.75	20.88
222	NYSE	OHI	Wed, Jun 23, 1993	20.75	20.88	20.75	20.88
221	NYSE	OHI	Tue, Jun 22, 1993	20.88	21.00	20.88	20.88
220	NYSE	OHI	Mon, Jun 21, 1993	20.88	21.00	20.88	21.00
219	NYSE	OHI	Fri, Jun 18, 1993	21.00	21.00	20.88	21.00
218	NYSE	OHI	Thu, Jun 17, 1993	21.00	21.00	20.88	21.00
217	NYSE	OHI	Wed, Jun 16, 1993	21.00	21.13	21.00	21.00
216	NYSE	OHI	Tue, Jun 15, 1993	20.88	21.00	20.88	21.00
215	NYSE	OHI	Mon, Jun 14, 1993	20.88	21.00	20.88	20.88
214	NYSE	OHI	Fri, Jun 11, 1993	21.00	21.00	20.88	20.88
213	NYSE	OHI	Thu, Jun 10, 1993	21.00	21.00	20.88	20.88
212	NYSE	OHI	Wed, Jun 9, 1993	21.00	21.00	21.00	21.00
211	NYSE	OHI	Tue, Jun 8, 1993	21.25	21.25	20.88	20.88
210	NYSE	OHI	Mon, Jun 7, 1993	21.00	21.25	21.00	21.25
209	NYSE	OHI	Fri, Jun 4, 1993	20.88	20.88	20.75	20.88
208	NYSE	OHI	Thu, Jun 3, 1993	21.25	21.25	20.88	20.88
207	NYSE	OHI	Wed, Jun 2, 1993	21.25	21.25	21.13	21.25
206	NYSE	OHI	Tue, Jun 1, 1993	21.25	21.25	21.00	21.25
205	NYSE	OHI	Fri, May 28, 1993	21.25	21.38	21.25	21.38
204	NYSE	OHI	Thu, May 27, 1993	21.38	21.38	21.25	21.25
203	NYSE	OHI	Wed, May 26, 1993	21.25	21.25	21.13	21.13
202	NYSE	OHI	Tue, May 25, 1993	21.13	21.38	21.13	21.38
201	NYSE	OHI	Mon, May 24, 1993	21.13	21.50	21.13	21.25
200	NYSE	OHI	Fri, May 21, 1993	21.13	21.25	21.13	21.13
199	NYSE	OHI	Thu, May 20, 1993	21.25	21.38	21.13	21.25
198	NYSE	OHI	Wed, May 19, 1993	21.38	21.38	21.25	21.38
197	NYSE	OHI	Tue, May 18, 1993	21.38	21.50	21.38	21.38
196	NYSE	OHI	Mon, May 17, 1993	21.50	21.63	21.38	21.38
195	NYSE	OHI	Fri, May 14, 1993	21.63	21.63	21.50	21.63
194	NYSE	OHI	Thu, May 13, 1993	21.63	21.63	21.50	21.63
193	NYSE	OHI	Wed, May 12, 1993	21.75	21.75	21.63	21.63
192	NYSE	OHI	Tue, May 11, 1993	21.75	21.75	21.50	21.63
191	NYSE	OHI	Mon, May 10, 1993	22.00	22.00	21.63	21.63
190	NYSE	OHI	Fri, May 7, 1993	22.13	22.13	22.00	22.00
189	NYSE	OHI	Thu, May 6, 1993	22.13	22.13	22.00	22.00
188	NYSE	OHI	Wed, May 5, 1993	22.13	22.25	22.00	22.13
187	NYSE	OHI	Tue, May 4, 1993	22.25	22.38	22.00	22.00
186	NYSE	OHI	Mon, May 3, 1993	21.75	22.00	21.63	22.00
185	NYSE	OHI	Fri, Apr 30, 1993	21.50	21.75	21.50	21.75
184	NYSE	OHI	Thu, Apr 29, 1993	21.63	21.75	21.25	21.25
183	NYSE	OHI	Wed, Apr 28, 1993	21.50	21.63	21.25	21.50
182	NYSE	OHI	Tue, Apr 27, 1993	22.13	22.13	21.50	21.50
181	NYSE	OHI	Mon, Apr 26, 1993	22.25	22.63	22.25	22.50
180	NYSE	OHI	Fri, Apr 23, 1993	22.38	22.38	22.00	22.00
179	NYSE	OHI	Thu, Apr 22, 1993	22.38	22.50	22.25	22.50
178	NYSE	OHI	Wed, Apr 21, 1993	22.25	22.50	22.25	22.50
177	NYSE	OHI	Tue, Apr 20, 1993	22.50	22.50	22.00	22.25
176	NYSE	OHI	Mon, Apr 19, 1993	22.25	22.38	22.00	22.25
175	NYSE	OHI	Fri, Apr 16, 1993	22.13	22.25	22.13	22.13
174	NYSE	OHI	Thu, Apr 15, 1993	22.50	22.63	21.88	22.00
173	NYSE	OHI	Wed, Apr 14, 1993	22.00	22.50	22.00	22.25
172	NYSE	OHI	Tue, Apr 13, 1993	21.63	22.00	21.38	22.00
171	NYSE	OHI	Mon, Apr 12, 1993	21.13	21.75	21.13	21.75
170	NYSE	OHI	Thu, Apr 8, 1993	20.88	21.00	20.88	20.88
169	NYSE	OHI	Wed, Apr 7, 1993	20.63	20.75	20.63	20.75
168	NYSE	OHI	Tue, Apr 6, 1993	20.63	20.75	20.50	20.63
167	NYSE	OHI	Mon, Apr 5, 1993	20.75	20.75	20.50	20.63
166	NYSE	OHI	Fri, Apr 2, 1993	21.25	21.25	20.75	20.75
165	NYSE	OHI	Thu, Apr 1, 1993	21.25	21.38	21.25	21.25
164	NYSE	OHI	Wed, Mar 31, 1993	20.88	21.75	20.88	21.50
163	NYSE	OHI	Tue, Mar 30, 1993	20.88	20.88	20.50	20.75
162	NYSE	OHI	Mon, Mar 29, 1993	20.75	20.88	20.75	20.88
161	NYSE	OHI	Fri, Mar 26, 1993	21.00	21.13	20.63	20.88
160	NYSE	OHI	Thu, Mar 25, 1993	21.00	21.00	20.88	20.88
159	NYSE	OHI	Wed, Mar 24, 1993	21.00	21.13	21.00	21.00
158	NYSE	OHI	Tue, Mar 23, 1993	21.38	21.38	20.88	21.13
157	NYSE	OHI	Mon, Mar 22, 1993	21.25	21.38	20.75	21.38
156	NYSE	OHI	Fri, Mar 19, 1993	21.75	21.75	21.25	21.25
155	NYSE	OHI	Thu, Mar 18, 1993	21.63	21.75	21.63	21.75
154	NYSE	OHI	Wed, Mar 17, 1993	21.75	21.75	21.63	21.63
153	NYSE	OHI	Tue, Mar 16, 1993	21.25	21.75	21.25	21.75
152	NYSE	OHI	Mon, Mar 15, 1993	22.00	22.13	21.88	21.88
151	NYSE	OHI	Fri, Mar 12, 1993	22.13	22.13	21.88	22.00
150	NYSE	OHI	Thu, Mar 11, 1993	22.13	22.13	22.00	22.00
149	NYSE	OHI	Wed, Mar 10, 1993	21.75	22.13	21.75	22.13
148	NYSE	OHI	Tue, Mar 9, 1993	21.50	22.13	21.50	21.88
147	NYSE	OHI	Mon, Mar 8, 1993	21.25	21.50	21.25	21.38
146	NYSE	OHI	Fri, Mar 5, 1993	21.00	21.38	21.00	21.13
145	NYSE	OHI	Thu, Mar 4, 1993	21.38	21.38	21.13	21.13
144	NYSE	OHI	Wed, Mar 3, 1993	20.88	21.38	20.75	21.38
143	NYSE	OHI	Tue, Mar 2, 1993	21.00	21.13	20.63	20.63
142	NYSE	OHI	Mon, Mar 1, 1993	20.50	20.75	20.50	20.75
141	NYSE	OHI	Fri, Feb 26, 1993	20.25	20.38	20.13	20.38
140	NYSE	OHI	Thu, Feb 25, 1993	20.00	20.13	20.00	20.00
139	NYSE	OHI	Wed, Feb 24, 1993	20.00	20.00	19.75	19.88
138	NYSE	OHI	Tue, Feb 23, 1993	19.75	20.00	19.75	19.88
137	NYSE	OHI	Mon, Feb 22, 1993	20.88	20.88	19.75	20.13
136	NYSE	OHI	Fri, Feb 19, 1993	20.63	21.00	20.38	20.88
135	NYSE	OHI	Thu, Feb 18, 1993	20.88	21.50	20.88	20.88
134	NYSE	OHI	Wed, Feb 17, 1993	21.25	21.25	20.63	21.00
133	NYSE	OHI	Tue, Feb 16, 1993	21.38	21.63	21.00	21.13
132	NYSE	OHI	Fri, Feb 12, 1993	21.25	21.88	21.25	21.50
131	NYSE	OHI	Thu, Feb 11, 1993	21.38	21.38	21.13	21.25
130	NYSE	OHI	Wed, Feb 10, 1993	21.38	21.38	21.13	21.25
129	NYSE	OHI	Tue, Feb 9, 1993	21.38	21.38	21.25	21.38
128	NYSE	OHI	Mon, Feb 8, 1993	21.25	21.25	21.13	21.25
127	NYSE	OHI	Fri, Feb 5, 1993	21.25	21.38	21.13	21.25
126	NYSE	OHI	Thu, Feb 4, 1993	21.25	21.38	21.13	21.38
125	NYSE	OHI	Wed, Feb 3, 1993	21.38	21.63	21.25	21.38
124	NYSE	OHI	Tue, Feb 2, 1993	21.25	21.50	21.25	21.50
123	NYSE	OHI	Mon, Feb 1, 1993	21.25	21.25	21.00	21.25
122	NYSE	OHI	Fri, Jan 29, 1993	21.00	21.25	21.00	21.25
121	NYSE	OHI	Thu, Jan 28, 1993	21.00	21.13	21.00	21.00
120	NYSE	OHI	Wed, Jan 27, 1993	21.38	21.50	21.00	21.00
119	NYSE	OHI	Tue, Jan 26, 1993	21.13	21.75	21.13	21.63
118	NYSE	OHI	Mon, Jan 25, 1993	21.50	21.50	21.13	21.25
117	NYSE	OHI	Fri, Jan 22, 1993	21.50	21.63	21.50	21.63
116	NYSE	OHI	Thu, Jan 21, 1993	21.63	21.75	21.50	21.50
115	NYSE	OHI	Wed, Jan 20, 1993	21.38	21.63	21.38	21.50
114	NYSE	OHI	Tue, Jan 19, 1993	21.50	21.63	21.38	21.38
113	NYSE	OHI	Mon, Jan 18, 1993	21.38	21.38	21.13	21.38
112	NYSE	OHI	Fri, Jan 15, 1993	21.38	21.50	21.25	21.25
111	NYSE	OHI	Thu, Jan 14, 1993	21.50	21.50	21.13	21.38
110	NYSE	OHI	Wed, Jan 13, 1993	21.63	21.63	21.25	21.50
109	NYSE	OHI	Tue, Jan 12, 1993	21.25	21.50	21.25	21.38
108	NYSE	OHI	Mon, Jan 11, 1993	20.75	21.25	20.75	21.13
107	NYSE	OHI	Fri, Jan 8, 1993	20.63	20.75	20.63	20.75
106	NYSE	OHI	Thu, Jan 7, 1993	20.25	20.63	20.25	20.63
105	NYSE	OHI	Wed, Jan 6, 1993	20.38	20.38	20.13	20.13
104	NYSE	OHI	Tue, Jan 5, 1993	20.38	20.38	20.13	20.25
103	NYSE	OHI	Mon, Jan 4, 1993	20.75	20.75	20.25	20.25
102	NYSE	OHI	Thu, Dec 31, 1992	20.38	20.88	20.38	20.88
101	NYSE	OHI	Wed, Dec 30, 1992	20.00	20.38	20.00	20.38
100	NYSE	OHI	Tue, Dec 29, 1992	20.00	20.38	20.00	20.25
99	NYSE	OHI	Mon, Dec 28, 1992	20.00	20.00	20.00	20.00
98	NYSE	OHI	Thu, Dec 24, 1992	19.88	19.88	19.75	19.88
97	NYSE	OHI	Wed, Dec 23, 1992	20.00	20.00	19.75	19.75
96	NYSE	OHI	Tue, Dec 22, 1992	20.00	20.00	19.75	20.00
95	NYSE	OHI	Mon, Dec 21, 1992	20.50	20.50	19.88	19.88
94	NYSE	OHI	Fri, Dec 18, 1992	20.00	20.50	20.00	20.50
93	NYSE	OHI	Thu, Dec 17, 1992	20.25	20.25	20.00	20.00
92	NYSE	OHI	Wed, Dec 16, 1992	20.00	20.13	20.00	20.13
91	NYSE	OHI	Tue, Dec 15, 1992	20.13	20.13	20.00	20.13
90	NYSE	OHI	Mon, Dec 14, 1992	20.13	20.25	20.00	20.13
89	NYSE	OHI	Fri, Dec 11, 1992	19.88	20.13	19.88	20.13
88	NYSE	OHI	Thu, Dec 10, 1992	20.13	20.13	19.88	20.13
87	NYSE	OHI	Wed, Dec 9, 1992	20.38	20.38	20.13	20.13
86	NYSE	OHI	Tue, Dec 8, 1992	20.38	20.38	20.25	20.25
85	NYSE	OHI	Mon, Dec 7, 1992	20.38	20.38	20.25	20.25
84	NYSE	OHI	Fri, Dec 4, 1992	20.75	20.88	20.00	20.25
83	NYSE	OHI	Thu, Dec 3, 1992	20.50	20.63	20.25	20.63
82	NYSE	OHI	Wed, Dec 2, 1992	20.50	20.50	20.50	20.50
81	NYSE	OHI	Tue, Dec 1, 1992	20.38	20.50	20.25	20.38
80	NYSE	OHI	Mon, Nov 30, 1992	20.38	20.38	20.00	20.38
79	NYSE	OHI	Fri, Nov 27, 1992	20.50	20.50	20.38	20.50
78	NYSE	OHI	Wed, Nov 25, 1992	20.63	20.63	20.50	20.63
77	NYSE	OHI	Tue, Nov 24, 1992	20.50	20.75	20.50	20.75
76	NYSE	OHI	Mon, Nov 23, 1992	20.88	20.88	20.38	20.38
75	NYSE	OHI	Fri, Nov 20, 1992	20.75	20.88	20.63	20.75
74	NYSE	OHI	Thu, Nov 19, 1992	20.75	20.88	20.63	20.88
73	NYSE	OHI	Wed, Nov 18, 1992	20.50	20.75	20.50	20.63
72	NYSE	OHI	Tue, Nov 17, 1992	20.38	21.00	20.25	20.50
71	NYSE	OHI	Mon, Nov 16, 1992	20.25	20.38	20.13	20.25
70	NYSE	OHI	Fri, Nov 13, 1992	20.00	20.25	20.00	20.00
69	NYSE	OHI	Thu, Nov 12, 1992	20.25	20.25	20.00	20.00
68	NYSE	OHI	Wed, Nov 11, 1992	19.75	20.25	19.75	20.00
67	NYSE	OHI	Tue, Nov 10, 1992	19.50	19.63	19.50	19.63
66	NYSE	OHI	Mon, Nov 9, 1992	19.25	19.38	19.25	19.38
65	NYSE	OHI	Fri, Nov 6, 1992	19.50	19.50	19.25	19.25
64	NYSE	OHI	Thu, Nov 5, 1992	19.25	19.50	19.25	19.50
63	NYSE	OHI	Wed, Nov 4, 1992	19.25	19.50	19.13	19.50
62	NYSE	OHI	Tue, Nov 3, 1992	19.38	19.38	19.13	19.13
61	NYSE	OHI	Mon, Nov 2, 1992	19.38	19.50	19.13	19.25
60	NYSE	OHI	Fri, Oct 30, 1992	19.50	19.50	19.25	19.38
59	NYSE	OHI	Thu, Oct 29, 1992	19.38	19.50	19.25	19.50
58	NYSE	OHI	Wed, Oct 28, 1992	19.88	19.88	19.25	19.50
57	NYSE	OHI	Tue, Oct 27, 1992	19.50	19.88	19.50	19.88
56	NYSE	OHI	Mon, Oct 26, 1992	19.88	19.88	19.75	19.75
55	NYSE	OHI	Fri, Oct 23, 1992	19.88	19.88	19.63	19.75
54	NYSE	OHI	Thu, Oct 22, 1992	20.13	20.25	19.75	19.75
53	NYSE	OHI	Wed, Oct 21, 1992	19.50	20.00	19.50	20.00
52	NYSE	OHI	Tue, Oct 20, 1992	19.50	19.50	19.38	19.50
51	NYSE	OHI	Mon, Oct 19, 1992	19.25	19.50	19.25	19.50
50	NYSE	OHI	Fri, Oct 16, 1992	19.38	19.38	19.25	19.38
49	NYSE	OHI	Thu, Oct 15, 1992	19.38	19.38	19.25	19.38
48	NYSE	OHI	Wed, Oct 14, 1992	19.25	19.38	19.25	19.25
47	NYSE	OHI	Tue, Oct 13, 1992	19.25	19.50	19.25	19.38
46	NYSE	OHI	Mon, Oct 12, 1992	19.50	19.50	19.25	19.25
45	NYSE	OHI	Fri, Oct 9, 1992	19.50	19.50	19.38	19.38
44	NYSE	OHI	Thu, Oct 8, 1992	19.00	19.50	19.00	19.50
43	NYSE	OHI	Wed, Oct 7, 1992	19.13	19.25	18.88	19.13
42	NYSE	OHI	Tue, Oct 6, 1992	19.00	19.13	18.75	19.00
41	NYSE	OHI	Mon, Oct 5, 1992	19.25	19.25	18.88	19.00
40	NYSE	OHI	Fri, Oct 2, 1992	19.50	19.50	19.25	19.50
39	NYSE	OHI	Thu, Oct 1, 1992	19.25	19.63	19.25	19.38
38	NYSE	OHI	Wed, Sep 30, 1992	19.50	19.50	19.25	19.38
37	NYSE	OHI	Tue, Sep 29, 1992	19.50	19.50	19.25	19.25
36	NYSE	OHI	Mon, Sep 28, 1992	19.63	19.63	19.38	19.38
35	NYSE	OHI	Fri, Sep 25, 1992	19.38	19.50	19.25	19.50
34	NYSE	OHI	Thu, Sep 24, 1992	19.63	19.75	19.38	19.38
33	NYSE	OHI	Wed, Sep 23, 1992	20.00	20.00	19.50	19.50
32	NYSE	OHI	Tue, Sep 22, 1992	20.00	20.25	20.00	20.13
31	NYSE	OHI	Mon, Sep 21, 1992	19.75	20.00	19.63	20.00
30	NYSE	OHI	Fri, Sep 18, 1992	19.50	19.63	19.25	19.63
29	NYSE	OHI	Thu, Sep 17, 1992	19.50	19.75	19.25	19.25
28	NYSE	OHI	Wed, Sep 16, 1992	20.00	20.00	19.25	19.50
27	NYSE	OHI	Tue, Sep 15, 1992	20.00	20.00	19.75	19.75
26	NYSE	OHI	Mon, Sep 14, 1992	19.75	20.25	19.75	20.00
25	NYSE	OHI	Fri, Sep 11, 1992	20.13	20.13	19.75	19.75
24	NYSE	OHI	Thu, Sep 10, 1992	20.25	20.25	19.88	20.25
23	NYSE	OHI	Wed, Sep 9, 1992	20.00	20.25	20.00	20.25
22	NYSE	OHI	Tue, Sep 8, 1992	20.13	20.13	19.88	19.88
21	NYSE	OHI	Fri, Sep 4, 1992	20.25	20.25	20.00	20.00
20	NYSE	OHI	Thu, Sep 3, 1992	20.00	20.13	19.88	20.13
19	NYSE	OHI	Wed, Sep 2, 1992	19.63	20.00	19.50	20.00
18	NYSE	OHI	Tue, Sep 1, 1992	19.63	19.63	19.50	19.63
17	NYSE	OHI	Mon, Aug 31, 1992	19.63	19.63	19.25	19.38
16	NYSE	OHI	Fri, Aug 28, 1992	19.63	19.63	19.50	19.50
15	NYSE	OHI	Thu, Aug 27, 1992	19.00	20.00	18.88	19.50
14	NYSE	OHI	Wed, Aug 26, 1992	19.25	19.25	18.63	18.88
13	NYSE	OHI	Tue, Aug 25, 1992	19.75	19.88	19.50	19.50
12	NYSE	OHI	Mon, Aug 24, 1992	21.00	21.00	19.63	19.75
11	NYSE	OHI	Fri, Aug 21, 1992	21.00	21.00	21.00	21.00
10	NYSE	OHI	Thu, Aug 20, 1992	21.00	21.00	21.00	21.00
9	NYSE	OHI	Wed, Aug 19, 1992	21.00	21.00	21.00	21.00
8	NYSE	OHI	Tue, Aug 18, 1992	21.00	21.00	21.00	21.00
7	NYSE	OHI	Mon, Aug 17, 1992	21.00	21.00	21.00	21.00
6	NYSE	OHI	Fri, Aug 14, 1992	21.00	21.00	21.00	21.00
5	NYSE	OHI	Thu, Aug 13, 1992	21.00	21.00	21.00	21.00
4	NYSE	OHI	Wed, Aug 12, 1992	21.00	21.00	21.00	21.00
3	NYSE	OHI	Tue, Aug 11, 1992	21.00	21.00	21.00	21.00
2	NYSE	OHI	Mon, Aug 10, 1992	21.00	21.00	21.00	21.00
1	NYSE	OHI	Fri, Aug 7, 1992	21.00	21.00	21.00	21.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Omega Healthcare Investors Inc NYSE:OHI 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