One Liberty Properties Inc NYSE:OLP Historical Prices

Below are the 6814 trading days of historical prices for OLP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6814	NYSE	OLP	Thu, Mar 21, 2024	23.14	23.43	23.11	23.20
6813	NYSE	OLP	Wed, Mar 20, 2024	22.70	23.16	22.54	22.98
6812	NYSE	OLP	Tue, Mar 19, 2024	22.53	22.77	22.45	22.70
6811	NYSE	OLP	Mon, Mar 18, 2024	22.55	22.67	22.44	22.55
6810	NYSE	OLP	Fri, Mar 15, 2024	22.00	22.59	22.00	22.57
6809	NYSE	OLP	Thu, Mar 14, 2024	22.35	22.45	22.00	22.18
6808	NYSE	OLP	Wed, Mar 13, 2024	22.73	22.85	22.31	22.41
6807	NYSE	OLP	Tue, Mar 12, 2024	22.44	22.80	22.30	22.76
6806	NYSE	OLP	Mon, Mar 11, 2024	22.39	22.42	22.05	22.34
6805	NYSE	OLP	Fri, Mar 8, 2024	22.11	22.50	22.00	22.32
6804	NYSE	OLP	Thu, Mar 7, 2024	21.46	21.84	21.36	21.79
6803	NYSE	OLP	Wed, Mar 6, 2024	20.77	21.72	20.50	21.35
6802	NYSE	OLP	Tue, Mar 5, 2024	20.54	20.87	20.51	20.53
6801	NYSE	OLP	Mon, Mar 4, 2024	20.39	20.66	20.39	20.64
6800	NYSE	OLP	Fri, Mar 1, 2024	20.22	20.51	20.04	20.38
6799	NYSE	OLP	Thu, Feb 29, 2024	20.12	20.39	20.12	20.24
6798	NYSE	OLP	Wed, Feb 28, 2024	20.00	20.17	19.90	19.98
6797	NYSE	OLP	Tue, Feb 27, 2024	20.13	20.21	19.96	20.00
6796	NYSE	OLP	Mon, Feb 26, 2024	20.27	20.38	19.93	20.01
6795	NYSE	OLP	Fri, Feb 23, 2024	20.22	20.44	20.16	20.27
6794	NYSE	OLP	Thu, Feb 22, 2024	20.34	20.34	20.11	20.27
6793	NYSE	OLP	Wed, Feb 21, 2024	20.37	20.46	20.23	20.34
6792	NYSE	OLP	Tue, Feb 20, 2024	20.49	20.69	20.26	20.37
6791	NYSE	OLP	Fri, Feb 16, 2024	20.48	20.79	20.20	20.54
6790	NYSE	OLP	Thu, Feb 15, 2024	20.31	20.70	20.31	20.69
6789	NYSE	OLP	Wed, Feb 14, 2024	20.21	20.32	19.82	20.20
6788	NYSE	OLP	Tue, Feb 13, 2024	20.34	20.34	19.82	19.99
6787	NYSE	OLP	Mon, Feb 12, 2024	20.54	20.93	20.53	20.82
6786	NYSE	OLP	Fri, Feb 9, 2024	20.19	20.56	20.11	20.54
6785	NYSE	OLP	Thu, Feb 8, 2024	19.93	20.30	19.93	20.20
6784	NYSE	OLP	Wed, Feb 7, 2024	20.25	20.25	19.75	20.07
6783	NYSE	OLP	Tue, Feb 6, 2024	19.86	20.27	19.86	20.17
6782	NYSE	OLP	Mon, Feb 5, 2024	19.76	19.98	19.25	19.88
6781	NYSE	OLP	Fri, Feb 2, 2024	20.28	20.36	19.93	19.97
6780	NYSE	OLP	Thu, Feb 1, 2024	20.31	20.58	20.13	20.57
6779	NYSE	OLP	Wed, Jan 31, 2024	20.75	20.90	20.16	20.24
6778	NYSE	OLP	Tue, Jan 30, 2024	20.85	20.92	20.43	20.75
6777	NYSE	OLP	Mon, Jan 29, 2024	21.06	21.26	20.88	20.97
6776	NYSE	OLP	Fri, Jan 26, 2024	21.35	21.35	21.03	21.14
6775	NYSE	OLP	Thu, Jan 25, 2024	21.18	21.40	21.03	21.22
6774	NYSE	OLP	Wed, Jan 24, 2024	21.53	21.53	21.00	21.00
6773	NYSE	OLP	Tue, Jan 23, 2024	21.65	21.71	21.23	21.27
6772	NYSE	OLP	Mon, Jan 22, 2024	21.47	21.62	21.34	21.52
6771	NYSE	OLP	Fri, Jan 19, 2024	21.10	21.22	20.84	21.20
6770	NYSE	OLP	Thu, Jan 18, 2024	21.20	21.25	20.78	20.99
6769	NYSE	OLP	Wed, Jan 17, 2024	21.09	21.35	20.80	21.12
6768	NYSE	OLP	Tue, Jan 16, 2024	21.60	21.60	21.22	21.32
6767	NYSE	OLP	Fri, Jan 12, 2024	21.83	21.96	21.53	21.60
6766	NYSE	OLP	Thu, Jan 11, 2024	21.64	21.70	21.47	21.64
6765	NYSE	OLP	Wed, Jan 10, 2024	21.94	22.06	21.74	21.81
6764	NYSE	OLP	Tue, Jan 9, 2024	21.93	21.98	21.78	21.90
6763	NYSE	OLP	Mon, Jan 8, 2024	21.75	22.22	21.70	22.15
6762	NYSE	OLP	Fri, Jan 5, 2024	21.92	22.12	21.71	21.76
6761	NYSE	OLP	Thu, Jan 4, 2024	22.05	22.16	21.81	22.03
6760	NYSE	OLP	Wed, Jan 3, 2024	22.16	22.37	21.95	22.01
6759	NYSE	OLP	Tue, Jan 2, 2024	21.76	22.30	21.74	22.27
6758	NYSE	OLP	Fri, Dec 29, 2023	22.28	22.42	21.90	21.91
6757	NYSE	OLP	Thu, Dec 28, 2023	22.15	22.45	22.15	22.32
6756	NYSE	OLP	Wed, Dec 27, 2023	22.55	22.55	22.28	22.34
6755	NYSE	OLP	Tue, Dec 26, 2023	22.30	22.53	22.11	22.48
6754	NYSE	OLP	Fri, Dec 22, 2023	22.17	22.46	22.10	22.30
6753	NYSE	OLP	Thu, Dec 21, 2023	22.13	22.29	21.78	21.97
6752	NYSE	OLP	Wed, Dec 20, 2023	22.30	22.62	21.92	21.98
6751	NYSE	OLP	Tue, Dec 19, 2023	22.26	22.47	22.20	22.37
6750	NYSE	OLP	Mon, Dec 18, 2023	23.05	23.05	22.56	22.15
6749	NYSE	OLP	Fri, Dec 15, 2023	23.00	23.17	22.58	22.81
6748	NYSE	OLP	Thu, Dec 14, 2023	23.33	23.40	22.71	23.00
6747	NYSE	OLP	Wed, Dec 13, 2023	22.35	23.04	22.07	22.84
6746	NYSE	OLP	Tue, Dec 12, 2023	22.11	22.46	22.02	22.32
6745	NYSE	OLP	Mon, Dec 11, 2023	22.15	22.31	22.03	22.17
6744	NYSE	OLP	Fri, Dec 8, 2023	22.05	22.15	21.75	22.13
6743	NYSE	OLP	Thu, Dec 7, 2023	21.73	22.28	21.73	22.07
6742	NYSE	OLP	Wed, Dec 6, 2023	21.75	22.13	21.57	21.70
6741	NYSE	OLP	Tue, Dec 5, 2023	21.50	21.56	21.10	21.48
6740	NYSE	OLP	Mon, Dec 4, 2023	21.00	21.50	21.00	21.48
6739	NYSE	OLP	Fri, Dec 1, 2023	20.50	21.10	20.43	21.05
6738	NYSE	OLP	Thu, Nov 30, 2023	20.39	20.48	20.08	20.43
6737	NYSE	OLP	Wed, Nov 29, 2023	20.00	20.31	19.83	20.11
6736	NYSE	OLP	Tue, Nov 28, 2023	20.11	20.11	19.90	19.93
6735	NYSE	OLP	Mon, Nov 27, 2023	19.97	20.26	19.88	20.11
6734	NYSE	OLP	Fri, Nov 24, 2023	19.65	19.97	19.63	19.94
6733	NYSE	OLP	Wed, Nov 22, 2023	19.85	19.95	19.68	19.73
6732	NYSE	OLP	Tue, Nov 21, 2023	19.71	19.78	19.57	19.68
6731	NYSE	OLP	Mon, Nov 20, 2023	19.65	19.81	19.52	19.79
6730	NYSE	OLP	Fri, Nov 17, 2023	20.03	20.03	19.63	19.66
6729	NYSE	OLP	Thu, Nov 16, 2023	20.05	20.07	19.75	19.80
6728	NYSE	OLP	Wed, Nov 15, 2023	19.88	20.15	19.75	19.93
6727	NYSE	OLP	Tue, Nov 14, 2023	19.14	19.98	19.14	19.88
6726	NYSE	OLP	Mon, Nov 13, 2023	18.73	18.93	18.57	18.83
6725	NYSE	OLP	Fri, Nov 10, 2023	18.73	18.94	18.42	18.85
6724	NYSE	OLP	Thu, Nov 9, 2023	18.96	18.96	18.40	18.45
6723	NYSE	OLP	Wed, Nov 8, 2023	18.93	19.06	18.70	18.80
6722	NYSE	OLP	Tue, Nov 7, 2023	19.00	19.15	18.85	18.99
6721	NYSE	OLP	Mon, Nov 6, 2023	19.20	19.22	18.87	19.05
6720	NYSE	OLP	Fri, Nov 3, 2023	19.00	19.56	18.99	19.28
6719	NYSE	OLP	Thu, Nov 2, 2023	18.53	19.02	18.53	19.00
6718	NYSE	OLP	Wed, Nov 1, 2023	18.48	18.52	18.20	18.45
6717	NYSE	OLP	Tue, Oct 31, 2023	18.42	18.59	18.10	18.40
6716	NYSE	OLP	Mon, Oct 30, 2023	18.31	18.41	18.06	18.27
6715	NYSE	OLP	Fri, Oct 27, 2023	18.46	18.46	17.98	18.07
6714	NYSE	OLP	Thu, Oct 26, 2023	18.27	18.55	18.26	18.48
6713	NYSE	OLP	Wed, Oct 25, 2023	18.12	18.53	17.96	18.17
6712	NYSE	OLP	Tue, Oct 24, 2023	18.13	18.19	17.97	18.17
6711	NYSE	OLP	Mon, Oct 23, 2023	18.35	18.45	17.87	17.95
6710	NYSE	OLP	Fri, Oct 20, 2023	18.59	18.76	18.41	18.42
6709	NYSE	OLP	Thu, Oct 19, 2023	18.47	18.86	18.45	18.48
6708	NYSE	OLP	Wed, Oct 18, 2023	18.86	18.88	18.64	18.67
6707	NYSE	OLP	Tue, Oct 17, 2023	18.65	19.12	18.65	19.01
6706	NYSE	OLP	Mon, Oct 16, 2023	18.78	18.78	18.61	18.73
6705	NYSE	OLP	Fri, Oct 13, 2023	19.00	19.01	18.50	18.57
6704	NYSE	OLP	Thu, Oct 12, 2023	18.97	19.05	18.77	18.86
6703	NYSE	OLP	Wed, Oct 11, 2023	18.94	19.14	18.88	19.02
6702	NYSE	OLP	Tue, Oct 10, 2023	18.60	18.88	18.53	18.77
6701	NYSE	OLP	Mon, Oct 9, 2023	17.77	18.77	17.77	18.66
6700	NYSE	OLP	Fri, Oct 6, 2023	17.96	18.06	17.69	17.87
6699	NYSE	OLP	Thu, Oct 5, 2023	17.90	18.17	17.87	18.08
6698	NYSE	OLP	Wed, Oct 4, 2023	17.60	18.02	17.55	17.93
6697	NYSE	OLP	Tue, Oct 3, 2023	17.97	17.97	17.55	17.64
6696	NYSE	OLP	Mon, Oct 2, 2023	18.44	18.65	17.92	18.12
6695	NYSE	OLP	Fri, Sep 29, 2023	19.20	19.29	18.74	18.42
6694	NYSE	OLP	Thu, Sep 28, 2023	18.78	19.11	18.78	19.02
6693	NYSE	OLP	Wed, Sep 27, 2023	18.86	18.94	18.59	18.69
6692	NYSE	OLP	Tue, Sep 26, 2023	18.60	18.78	18.53	18.70
6691	NYSE	OLP	Mon, Sep 25, 2023	19.08	19.14	18.71	18.81
6690	NYSE	OLP	Fri, Sep 22, 2023	19.05	19.26	19.01	19.10
6689	NYSE	OLP	Thu, Sep 21, 2023	19.35	19.35	19.07	19.08
6688	NYSE	OLP	Wed, Sep 20, 2023	19.37	19.69	19.37	19.48
6687	NYSE	OLP	Tue, Sep 19, 2023	19.30	19.41	19.18	19.30
6686	NYSE	OLP	Mon, Sep 18, 2023	19.56	19.58	19.27	19.30
6685	NYSE	OLP	Fri, Sep 15, 2023	19.58	19.80	19.51	19.59
6684	NYSE	OLP	Thu, Sep 14, 2023	19.48	19.69	19.48	19.66
6683	NYSE	OLP	Wed, Sep 13, 2023	19.52	19.60	19.30	19.32
6682	NYSE	OLP	Tue, Sep 12, 2023	19.42	19.49	19.32	19.47
6681	NYSE	OLP	Mon, Sep 11, 2023	19.43	19.56	19.33	19.55
6680	NYSE	OLP	Fri, Sep 8, 2023	19.15	19.44	19.11	19.40
6679	NYSE	OLP	Thu, Sep 7, 2023	19.06	19.40	19.06	19.17
6678	NYSE	OLP	Wed, Sep 6, 2023	19.30	19.33	19.05	19.16
6677	NYSE	OLP	Tue, Sep 5, 2023	19.35	19.48	19.25	19.30
6676	NYSE	OLP	Fri, Sep 1, 2023	19.75	19.78	19.43	19.51
6675	NYSE	OLP	Thu, Aug 31, 2023	20.08	20.12	19.65	19.65
6674	NYSE	OLP	Wed, Aug 30, 2023	19.67	20.14	19.67	20.13
6673	NYSE	OLP	Tue, Aug 29, 2023	19.55	19.89	19.55	19.77
6672	NYSE	OLP	Mon, Aug 28, 2023	19.40	19.69	19.40	19.64
6671	NYSE	OLP	Fri, Aug 25, 2023	19.50	19.62	19.29	19.37
6670	NYSE	OLP	Thu, Aug 24, 2023	19.52	19.83	19.46	19.46
6669	NYSE	OLP	Wed, Aug 23, 2023	19.36	19.66	19.36	19.60
6668	NYSE	OLP	Tue, Aug 22, 2023	19.27	19.42	19.27	19.34
6667	NYSE	OLP	Mon, Aug 21, 2023	19.48	19.55	19.25	19.27
6666	NYSE	OLP	Fri, Aug 18, 2023	19.50	19.84	19.50	19.51
6665	NYSE	OLP	Thu, Aug 17, 2023	19.86	20.60	19.60	19.63
6664	NYSE	OLP	Wed, Aug 16, 2023	20.09	20.31	19.85	19.86
6663	NYSE	OLP	Tue, Aug 15, 2023	20.08	20.29	20.00	20.05
6662	NYSE	OLP	Mon, Aug 14, 2023	20.10	20.36	20.04	20.21
6661	NYSE	OLP	Fri, Aug 11, 2023	20.02	20.28	20.02	20.09
6660	NYSE	OLP	Thu, Aug 10, 2023	20.07	20.31	19.98	20.03
6659	NYSE	OLP	Wed, Aug 9, 2023	20.00	20.29	20.00	20.07
6658	NYSE	OLP	Tue, Aug 8, 2023	19.87	20.21	19.75	20.16
6657	NYSE	OLP	Mon, Aug 7, 2023	20.02	20.32	19.98	20.14
6656	NYSE	OLP	Fri, Aug 4, 2023	20.14	20.41	19.89	19.92
6655	NYSE	OLP	Thu, Aug 3, 2023	20.01	20.25	19.92	20.05
6654	NYSE	OLP	Wed, Aug 2, 2023	20.09	20.27	20.04	20.04
6653	NYSE	OLP	Tue, Aug 1, 2023	20.37	20.49	20.05	20.18
6652	NYSE	OLP	Mon, Jul 31, 2023	20.35	20.56	20.31	20.43
6651	NYSE	OLP	Fri, Jul 28, 2023	20.54	20.66	20.31	20.42
6650	NYSE	OLP	Thu, Jul 27, 2023	20.99	20.99	20.45	20.45
6649	NYSE	OLP	Wed, Jul 26, 2023	20.66	21.09	20.66	20.87
6648	NYSE	OLP	Tue, Jul 25, 2023	20.69	20.89	20.62	20.66
6647	NYSE	OLP	Mon, Jul 24, 2023	20.68	20.89	20.60	20.83
6646	NYSE	OLP	Fri, Jul 21, 2023	21.00	21.08	20.71	20.75
6645	NYSE	OLP	Thu, Jul 20, 2023	20.80	20.91	20.68	20.88
6644	NYSE	OLP	Wed, Jul 19, 2023	20.76	20.97	20.76	20.82
6643	NYSE	OLP	Tue, Jul 18, 2023	20.60	20.96	20.53	20.65
6642	NYSE	OLP	Mon, Jul 17, 2023	20.72	21.03	20.65	20.77
6641	NYSE	OLP	Fri, Jul 14, 2023	20.88	21.04	20.70	20.96
6640	NYSE	OLP	Thu, Jul 13, 2023	20.86	21.02	20.77	20.85
6639	NYSE	OLP	Wed, Jul 12, 2023	20.89	21.09	20.83	20.87
6638	NYSE	OLP	Tue, Jul 11, 2023	20.55	20.86	20.39	20.81
6637	NYSE	OLP	Mon, Jul 10, 2023	20.50	20.74	20.33	20.46
6636	NYSE	OLP	Fri, Jul 7, 2023	20.43	20.83	20.41	20.55
6635	NYSE	OLP	Thu, Jul 6, 2023	20.33	20.48	20.00	20.38
6634	NYSE	OLP	Wed, Jul 5, 2023	20.67	20.84	20.25	20.46
6633	NYSE	OLP	Mon, Jul 3, 2023	20.37	20.75	20.32	20.66
6632	NYSE	OLP	Fri, Jun 30, 2023	20.69	20.75	19.97	20.32
6631	NYSE	OLP	Thu, Jun 29, 2023	20.44	20.75	20.39	20.59
6630	NYSE	OLP	Wed, Jun 28, 2023	20.39	20.51	20.19	20.39
6629	NYSE	OLP	Tue, Jun 27, 2023	20.45	20.59	20.43	20.52
6628	NYSE	OLP	Mon, Jun 26, 2023	20.21	20.66	20.12	20.47
6627	NYSE	OLP	Fri, Jun 23, 2023	19.92	20.40	19.84	20.29
6626	NYSE	OLP	Thu, Jun 22, 2023	21.00	21.09	20.50	20.19
6625	NYSE	OLP	Wed, Jun 21, 2023	21.07	21.20	20.79	21.02
6624	NYSE	OLP	Tue, Jun 20, 2023	21.21	21.29	20.82	21.06
6623	NYSE	OLP	Fri, Jun 16, 2023	21.38	21.41	20.97	21.18
6622	NYSE	OLP	Thu, Jun 15, 2023	20.97	21.25	20.70	21.25
6621	NYSE	OLP	Wed, Jun 14, 2023	20.86	21.37	20.86	20.94
6620	NYSE	OLP	Tue, Jun 13, 2023	20.54	20.80	20.49	20.79
6619	NYSE	OLP	Mon, Jun 12, 2023	20.69	20.86	20.50	20.54
6618	NYSE	OLP	Fri, Jun 9, 2023	21.02	21.24	20.68	20.74
6617	NYSE	OLP	Thu, Jun 8, 2023	21.80	21.80	21.08	21.12
6616	NYSE	OLP	Wed, Jun 7, 2023	21.25	21.94	21.25	21.87
6615	NYSE	OLP	Tue, Jun 6, 2023	20.61	21.36	20.54	21.07
6614	NYSE	OLP	Mon, Jun 5, 2023	20.67	21.00	20.59	20.79
6613	NYSE	OLP	Fri, Jun 2, 2023	20.26	20.84	20.24	20.79
6612	NYSE	OLP	Thu, Jun 1, 2023	20.14	20.16	19.90	20.02
6611	NYSE	OLP	Wed, May 31, 2023	19.95	20.11	19.91	20.01
6610	NYSE	OLP	Tue, May 30, 2023	20.06	20.18	19.95	19.99
6609	NYSE	OLP	Fri, May 26, 2023	19.93	19.98	19.78	19.93
6608	NYSE	OLP	Thu, May 25, 2023	19.83	20.08	19.83	19.94
6607	NYSE	OLP	Wed, May 24, 2023	20.30	20.42	19.85	19.88
6606	NYSE	OLP	Tue, May 23, 2023	20.60	20.76	20.45	20.48
6605	NYSE	OLP	Mon, May 22, 2023	20.33	20.55	20.21	20.45
6604	NYSE	OLP	Fri, May 19, 2023	20.65	20.72	20.23	20.33
6603	NYSE	OLP	Thu, May 18, 2023	20.00	20.48	19.94	20.43
6602	NYSE	OLP	Wed, May 17, 2023	19.68	20.05	19.50	20.01
6601	NYSE	OLP	Tue, May 16, 2023	19.91	19.91	19.52	19.57
6600	NYSE	OLP	Mon, May 15, 2023	19.78	20.08	19.70	19.98
6599	NYSE	OLP	Fri, May 12, 2023	20.07	20.07	19.52	19.79
6598	NYSE	OLP	Thu, May 11, 2023	19.83	20.01	19.59	19.97
6597	NYSE	OLP	Wed, May 10, 2023	19.77	20.07	19.50	20.03
6596	NYSE	OLP	Tue, May 9, 2023	19.89	19.89	19.35	19.58
6595	NYSE	OLP	Mon, May 8, 2023	20.95	20.95	19.88	20.08
6594	NYSE	OLP	Fri, May 5, 2023	21.84	22.29	20.92	20.98
6593	NYSE	OLP	Thu, May 4, 2023	21.78	21.88	21.46	21.82
6592	NYSE	OLP	Wed, May 3, 2023	21.87	22.19	21.72	21.78
6591	NYSE	OLP	Tue, May 2, 2023	22.41	22.41	21.64	21.95
6590	NYSE	OLP	Mon, May 1, 2023	22.05	22.46	22.05	22.39
6589	NYSE	OLP	Fri, Apr 28, 2023	21.71	22.20	21.71	22.02
6588	NYSE	OLP	Thu, Apr 27, 2023	21.59	21.95	21.53	21.89
6587	NYSE	OLP	Wed, Apr 26, 2023	21.59	21.81	21.42	21.55
6586	NYSE	OLP	Tue, Apr 25, 2023	21.77	21.85	21.60	21.74
6585	NYSE	OLP	Mon, Apr 24, 2023	22.07	22.21	21.81	21.91
6584	NYSE	OLP	Fri, Apr 21, 2023	22.30	22.37	22.00	22.17
6583	NYSE	OLP	Thu, Apr 20, 2023	22.54	22.63	22.25	22.30
6582	NYSE	OLP	Wed, Apr 19, 2023	22.19	22.68	22.18	22.55
6581	NYSE	OLP	Tue, Apr 18, 2023	22.53	22.68	22.27	22.34
6580	NYSE	OLP	Mon, Apr 17, 2023	22.24	22.67	22.14	22.64
6579	NYSE	OLP	Fri, Apr 14, 2023	22.54	22.66	22.11	22.30
6578	NYSE	OLP	Thu, Apr 13, 2023	22.38	22.55	22.18	22.47
6577	NYSE	OLP	Wed, Apr 12, 2023	22.63	22.67	22.36	22.37
6576	NYSE	OLP	Tue, Apr 11, 2023	22.41	22.55	22.25	22.46
6575	NYSE	OLP	Mon, Apr 10, 2023	22.35	22.50	22.09	22.46
6574	NYSE	OLP	Thu, Apr 6, 2023	22.31	22.46	22.03	22.39
6573	NYSE	OLP	Wed, Apr 5, 2023	22.21	22.57	22.04	22.16
6572	NYSE	OLP	Tue, Apr 4, 2023	23.11	23.11	22.21	22.31
6571	NYSE	OLP	Mon, Apr 3, 2023	22.94	23.05	22.65	22.95
6570	NYSE	OLP	Fri, Mar 31, 2023	22.78	23.01	22.53	22.93
6569	NYSE	OLP	Thu, Mar 30, 2023	22.51	22.68	22.39	22.54
6568	NYSE	OLP	Wed, Mar 29, 2023	22.14	22.36	22.14	22.36
6567	NYSE	OLP	Tue, Mar 28, 2023	22.00	22.09	21.72	22.08
6566	NYSE	OLP	Mon, Mar 27, 2023	22.41	22.50	22.08	22.09
6565	NYSE	OLP	Fri, Mar 24, 2023	21.52	22.41	21.32	22.26
6564	NYSE	OLP	Thu, Mar 23, 2023	22.28	22.54	21.85	21.53
6563	NYSE	OLP	Wed, Mar 22, 2023	22.90	23.06	22.16	22.17
6562	NYSE	OLP	Tue, Mar 21, 2023	23.04	23.40	22.79	22.98
6561	NYSE	OLP	Mon, Mar 20, 2023	22.46	23.00	22.46	22.79
6560	NYSE	OLP	Fri, Mar 17, 2023	22.56	22.77	21.99	22.28
6559	NYSE	OLP	Thu, Mar 16, 2023	22.50	22.96	21.86	22.55
6558	NYSE	OLP	Wed, Mar 15, 2023	22.02	22.89	21.96	22.69
6557	NYSE	OLP	Tue, Mar 14, 2023	22.02	22.96	21.70	22.50
6556	NYSE	OLP	Mon, Mar 13, 2023	20.32	21.27	20.32	21.21
6555	NYSE	OLP	Fri, Mar 10, 2023	21.75	21.97	20.59	20.71
6554	NYSE	OLP	Thu, Mar 9, 2023	22.53	22.53	21.94	21.96
6553	NYSE	OLP	Wed, Mar 8, 2023	22.13	22.57	22.12	22.41
6552	NYSE	OLP	Tue, Mar 7, 2023	22.80	22.80	22.12	22.23
6551	NYSE	OLP	Mon, Mar 6, 2023	22.80	22.82	22.53	22.66
6550	NYSE	OLP	Fri, Mar 3, 2023	22.65	22.90	22.58	22.86
6549	NYSE	OLP	Thu, Mar 2, 2023	22.51	22.66	22.47	22.62
6548	NYSE	OLP	Wed, Mar 1, 2023	22.50	22.60	22.22	22.57
6547	NYSE	OLP	Tue, Feb 28, 2023	22.70	23.08	22.62	22.65
6546	NYSE	OLP	Mon, Feb 27, 2023	23.08	23.21	22.53	22.85
6545	NYSE	OLP	Fri, Feb 24, 2023	22.95	23.09	22.65	22.84
6544	NYSE	OLP	Thu, Feb 23, 2023	22.93	23.44	22.93	23.13
6543	NYSE	OLP	Wed, Feb 22, 2023	23.18	23.35	22.84	22.91
6542	NYSE	OLP	Tue, Feb 21, 2023	23.46	23.63	23.08	23.11
6541	NYSE	OLP	Fri, Feb 17, 2023	23.66	23.86	23.53	23.73
6540	NYSE	OLP	Thu, Feb 16, 2023	23.15	23.84	23.10	23.55
6539	NYSE	OLP	Wed, Feb 15, 2023	23.42	23.63	23.32	23.56
6538	NYSE	OLP	Tue, Feb 14, 2023	23.62	23.77	23.32	23.44
6537	NYSE	OLP	Mon, Feb 13, 2023	23.67	24.00	23.67	23.86
6536	NYSE	OLP	Fri, Feb 10, 2023	23.41	23.83	23.33	23.66
6535	NYSE	OLP	Thu, Feb 9, 2023	24.34	24.45	23.55	23.62
6534	NYSE	OLP	Wed, Feb 8, 2023	23.87	24.17	23.76	24.04
6533	NYSE	OLP	Tue, Feb 7, 2023	24.05	24.31	23.72	24.10
6532	NYSE	OLP	Mon, Feb 6, 2023	24.30	24.30	23.86	24.00
6531	NYSE	OLP	Fri, Feb 3, 2023	24.34	24.49	23.98	24.43
6530	NYSE	OLP	Thu, Feb 2, 2023	24.15	24.73	24.15	24.47
6529	NYSE	OLP	Wed, Feb 1, 2023	24.20	24.35	23.69	24.11
6528	NYSE	OLP	Tue, Jan 31, 2023	23.55	24.18	23.55	24.11
6527	NYSE	OLP	Mon, Jan 30, 2023	23.66	23.97	23.45	23.59
6526	NYSE	OLP	Fri, Jan 27, 2023	23.41	23.85	23.41	23.75
6525	NYSE	OLP	Thu, Jan 26, 2023	23.27	23.44	23.15	23.44
6524	NYSE	OLP	Wed, Jan 25, 2023	23.15	23.45	23.00	23.30
6523	NYSE	OLP	Tue, Jan 24, 2023	23.30	23.34	23.14	23.15
6522	NYSE	OLP	Mon, Jan 23, 2023	23.37	23.68	23.16	23.46
6521	NYSE	OLP	Fri, Jan 20, 2023	23.64	23.64	23.26	23.39
6520	NYSE	OLP	Thu, Jan 19, 2023	23.35	23.70	23.30	23.46
6519	NYSE	OLP	Wed, Jan 18, 2023	24.24	24.30	23.48	23.52
6518	NYSE	OLP	Tue, Jan 17, 2023	24.08	24.26	23.82	24.03
6517	NYSE	OLP	Fri, Jan 13, 2023	23.55	23.86	23.55	23.86
6516	NYSE	OLP	Thu, Jan 12, 2023	23.60	23.83	23.53	23.68
6515	NYSE	OLP	Wed, Jan 11, 2023	23.00	23.54	23.00	23.54
6514	NYSE	OLP	Tue, Jan 10, 2023	23.11	23.14	22.89	23.04
6513	NYSE	OLP	Mon, Jan 9, 2023	23.04	23.26	22.80	23.07
6512	NYSE	OLP	Fri, Jan 6, 2023	22.28	22.96	22.28	22.96
6511	NYSE	OLP	Thu, Jan 5, 2023	22.67	22.67	22.04	22.09
6510	NYSE	OLP	Wed, Jan 4, 2023	22.81	23.06	22.60	22.67
6509	NYSE	OLP	Tue, Jan 3, 2023	22.44	22.83	22.10	22.56
6508	NYSE	OLP	Fri, Dec 30, 2022	22.32	22.37	22.01	22.22
6507	NYSE	OLP	Thu, Dec 29, 2022	22.07	22.44	21.77	22.39
6506	NYSE	OLP	Wed, Dec 28, 2022	22.32	22.46	21.83	21.83
6505	NYSE	OLP	Tue, Dec 27, 2022	22.48	22.64	22.17	22.40
6504	NYSE	OLP	Fri, Dec 23, 2022	22.24	22.49	22.21	22.48
6503	NYSE	OLP	Thu, Dec 22, 2022	22.15	22.20	21.68	22.15
6502	NYSE	OLP	Wed, Dec 21, 2022	22.13	22.46	22.07	22.18
6501	NYSE	OLP	Tue, Dec 20, 2022	21.89	22.11	21.73	22.02
6500	NYSE	OLP	Mon, Dec 19, 2022	22.96	22.96	21.91	22.09
6499	NYSE	OLP	Fri, Dec 16, 2022	23.07	23.37	22.73	22.79
6498	NYSE	OLP	Thu, Dec 15, 2022	23.92	23.94	23.28	23.35
6497	NYSE	OLP	Wed, Dec 14, 2022	24.13	24.48	23.75	23.97
6496	NYSE	OLP	Tue, Dec 13, 2022	24.08	24.77	23.91	24.26
6495	NYSE	OLP	Mon, Dec 12, 2022	23.57	23.91	23.28	23.84
6494	NYSE	OLP	Fri, Dec 9, 2022	23.40	23.59	23.29	23.50
6493	NYSE	OLP	Thu, Dec 8, 2022	23.15	23.52	23.15	23.40
6492	NYSE	OLP	Wed, Dec 7, 2022	22.87	23.54	22.87	23.07
6491	NYSE	OLP	Tue, Dec 6, 2022	23.00	23.25	22.84	23.04
6490	NYSE	OLP	Mon, Dec 5, 2022	23.63	23.63	23.12	23.17
6489	NYSE	OLP	Fri, Dec 2, 2022	23.48	23.98	23.48	23.80
6488	NYSE	OLP	Thu, Dec 1, 2022	24.09	24.09	23.36	23.60
6487	NYSE	OLP	Wed, Nov 30, 2022	23.57	24.00	23.12	23.84
6486	NYSE	OLP	Tue, Nov 29, 2022	23.65	23.90	23.53	23.71
6485	NYSE	OLP	Mon, Nov 28, 2022	23.51	24.00	23.37	23.50
6484	NYSE	OLP	Fri, Nov 25, 2022	23.78	24.09	23.72	23.74
6483	NYSE	OLP	Wed, Nov 23, 2022	24.23	24.23	23.78	23.87
6482	NYSE	OLP	Tue, Nov 22, 2022	24.16	24.41	24.00	24.18
6481	NYSE	OLP	Mon, Nov 21, 2022	24.00	24.51	24.00	24.34
6480	NYSE	OLP	Fri, Nov 18, 2022	24.18	24.55	24.12	24.34
6479	NYSE	OLP	Thu, Nov 17, 2022	23.74	24.00	23.60	23.97
6478	NYSE	OLP	Wed, Nov 16, 2022	24.20	24.39	24.01	24.07
6477	NYSE	OLP	Tue, Nov 15, 2022	24.00	24.39	23.85	24.12
6476	NYSE	OLP	Mon, Nov 14, 2022	24.39	24.51	23.73	23.87
6475	NYSE	OLP	Fri, Nov 11, 2022	24.45	24.52	23.92	24.34
6474	NYSE	OLP	Thu, Nov 10, 2022	23.58	24.44	23.42	24.25
6473	NYSE	OLP	Wed, Nov 9, 2022	23.04	23.29	22.68	22.87
6472	NYSE	OLP	Tue, Nov 8, 2022	23.30	23.71	22.90	23.07
6471	NYSE	OLP	Mon, Nov 7, 2022	23.54	23.68	23.02	23.32
6470	NYSE	OLP	Fri, Nov 4, 2022	23.08	23.69	22.58	23.53
6469	NYSE	OLP	Thu, Nov 3, 2022	22.67	23.32	22.37	23.08
6468	NYSE	OLP	Wed, Nov 2, 2022	23.49	23.76	22.90	23.00
6467	NYSE	OLP	Tue, Nov 1, 2022	22.91	23.70	22.79	23.55
6466	NYSE	OLP	Mon, Oct 31, 2022	22.98	23.15	22.36	22.54
6465	NYSE	OLP	Fri, Oct 28, 2022	22.65	23.54	22.22	23.27
6464	NYSE	OLP	Thu, Oct 27, 2022	22.89	22.98	22.44	22.47
6463	NYSE	OLP	Wed, Oct 26, 2022	23.03	23.22	22.63	22.80
6462	NYSE	OLP	Tue, Oct 25, 2022	22.81	23.32	22.60	22.81
6461	NYSE	OLP	Mon, Oct 24, 2022	22.89	23.01	22.61	22.76
6460	NYSE	OLP	Fri, Oct 21, 2022	22.32	22.75	22.19	22.73
6459	NYSE	OLP	Thu, Oct 20, 2022	22.34	22.55	22.02	22.14
6458	NYSE	OLP	Wed, Oct 19, 2022	22.46	22.61	22.05	22.27
6457	NYSE	OLP	Tue, Oct 18, 2022	22.70	23.00	22.50	22.64
6456	NYSE	OLP	Mon, Oct 17, 2022	22.04	22.44	21.97	22.34
6455	NYSE	OLP	Fri, Oct 14, 2022	22.08	22.47	21.70	21.75
6454	NYSE	OLP	Thu, Oct 13, 2022	21.14	22.06	21.05	21.97
6453	NYSE	OLP	Wed, Oct 12, 2022	21.17	21.74	21.00	21.47
6452	NYSE	OLP	Tue, Oct 11, 2022	20.90	21.32	20.57	21.28
6451	NYSE	OLP	Mon, Oct 10, 2022	20.88	21.38	20.82	20.90
6450	NYSE	OLP	Fri, Oct 7, 2022	20.89	21.23	20.65	20.86
6449	NYSE	OLP	Thu, Oct 6, 2022	21.51	21.51	20.75	21.01
6448	NYSE	OLP	Wed, Oct 5, 2022	21.72	21.81	21.11	21.36
6447	NYSE	OLP	Tue, Oct 4, 2022	21.19	22.08	21.15	21.91
6446	NYSE	OLP	Mon, Oct 3, 2022	21.35	21.39	21.00	21.19
6445	NYSE	OLP	Fri, Sep 30, 2022	20.91	21.28	20.91	21.02
6444	NYSE	OLP	Thu, Sep 29, 2022	21.36	21.36	20.45	20.79
6443	NYSE	OLP	Wed, Sep 28, 2022	20.94	21.84	20.77	21.67
6442	NYSE	OLP	Tue, Sep 27, 2022	21.44	21.55	20.56	20.83
6441	NYSE	OLP	Mon, Sep 26, 2022	22.96	23.02	21.18	21.37
6440	NYSE	OLP	Fri, Sep 23, 2022	23.35	23.57	23.00	23.05
6439	NYSE	OLP	Thu, Sep 22, 2022	24.23	24.23	23.37	23.59
6438	NYSE	OLP	Tue, Sep 20, 2022	24.46	24.46	23.85	24.10
6437	NYSE	OLP	Mon, Sep 19, 2022	24.71	25.05	24.49	24.68
6436	NYSE	OLP	Fri, Sep 16, 2022	24.27	25.09	24.02	24.98
6435	NYSE	OLP	Thu, Sep 15, 2022	24.14	24.77	24.01	24.45
6434	NYSE	OLP	Wed, Sep 14, 2022	24.22	24.25	23.79	24.15
6433	NYSE	OLP	Tue, Sep 13, 2022	24.56	24.85	24.13	24.27
6432	NYSE	OLP	Mon, Sep 12, 2022	24.27	24.99	24.27	24.89
6431	NYSE	OLP	Fri, Sep 9, 2022	23.97	24.25	23.89	24.11
6430	NYSE	OLP	Thu, Sep 8, 2022	24.05	24.05	23.58	23.77
6429	NYSE	OLP	Wed, Sep 7, 2022	23.72	24.25	23.58	24.15
6428	NYSE	OLP	Tue, Sep 6, 2022	23.80	23.93	23.26	23.68
6427	NYSE	OLP	Fri, Sep 2, 2022	24.14	24.47	23.88	23.91
6426	NYSE	OLP	Thu, Sep 1, 2022	24.18	24.23	23.79	24.14
6425	NYSE	OLP	Wed, Aug 31, 2022	24.61	24.63	24.13	24.15
6424	NYSE	OLP	Tue, Aug 30, 2022	24.87	24.89	24.42	24.52
6423	NYSE	OLP	Mon, Aug 29, 2022	25.27	25.27	24.75	24.78
6422	NYSE	OLP	Fri, Aug 26, 2022	25.69	25.69	24.96	25.30
6421	NYSE	OLP	Thu, Aug 25, 2022	25.27	25.68	25.05	25.64
6420	NYSE	OLP	Wed, Aug 24, 2022	25.22	25.27	24.87	24.89
6419	NYSE	OLP	Tue, Aug 23, 2022	25.48	25.56	25.26	25.27
6418	NYSE	OLP	Mon, Aug 22, 2022	26.20	26.45	25.55	25.58
6417	NYSE	OLP	Fri, Aug 19, 2022	26.71	26.85	26.19	26.31
6416	NYSE	OLP	Thu, Aug 18, 2022	27.01	27.16	26.72	26.78
6415	NYSE	OLP	Wed, Aug 17, 2022	27.26	27.35	26.86	27.10
6414	NYSE	OLP	Tue, Aug 16, 2022	27.08	27.72	27.08	27.47
6413	NYSE	OLP	Mon, Aug 15, 2022	27.11	27.23	27.03	27.12
6412	NYSE	OLP	Fri, Aug 12, 2022	26.93	27.20	26.75	27.07
6411	NYSE	OLP	Thu, Aug 11, 2022	26.37	26.89	26.31	26.66
6410	NYSE	OLP	Wed, Aug 10, 2022	26.30	26.56	26.17	26.31
6409	NYSE	OLP	Tue, Aug 9, 2022	26.05	26.16	25.91	26.05
6408	NYSE	OLP	Mon, Aug 8, 2022	25.81	26.32	25.81	26.07
6407	NYSE	OLP	Fri, Aug 5, 2022	26.28	26.32	25.65	25.81
6406	NYSE	OLP	Thu, Aug 4, 2022	26.25	27.12	25.24	26.32
6405	NYSE	OLP	Wed, Aug 3, 2022	27.67	28.20	27.07	27.10
6404	NYSE	OLP	Tue, Aug 2, 2022	28.01	28.09	27.58	27.61
6403	NYSE	OLP	Mon, Aug 1, 2022	27.75	28.32	27.54	28.05
6402	NYSE	OLP	Fri, Jul 29, 2022	27.52	27.92	27.51	27.75
6401	NYSE	OLP	Thu, Jul 28, 2022	27.29	27.82	27.29	27.73
6400	NYSE	OLP	Wed, Jul 27, 2022	27.19	27.46	27.05	27.35
6399	NYSE	OLP	Tue, Jul 26, 2022	26.87	27.34	26.80	27.11
6398	NYSE	OLP	Mon, Jul 25, 2022	26.66	27.27	26.56	27.06
6397	NYSE	OLP	Fri, Jul 22, 2022	26.22	26.72	26.20	26.46
6396	NYSE	OLP	Thu, Jul 21, 2022	26.31	26.35	25.81	26.33
6395	NYSE	OLP	Wed, Jul 20, 2022	26.37	26.64	26.17	26.23
6394	NYSE	OLP	Tue, Jul 19, 2022	26.12	26.54	26.11	26.48
6393	NYSE	OLP	Mon, Jul 18, 2022	25.90	26.20	25.65	25.83
6392	NYSE	OLP	Fri, Jul 15, 2022	25.74	25.92	25.44	25.82
6391	NYSE	OLP	Thu, Jul 14, 2022	25.35	25.62	25.18	25.33
6390	NYSE	OLP	Wed, Jul 13, 2022	25.46	25.92	25.46	25.65
6389	NYSE	OLP	Tue, Jul 12, 2022	25.54	26.38	25.54	25.88
6388	NYSE	OLP	Mon, Jul 11, 2022	25.61	25.75	25.53	25.65
6387	NYSE	OLP	Fri, Jul 8, 2022	25.96	25.96	25.61	25.83
6386	NYSE	OLP	Thu, Jul 7, 2022	25.63	26.04	25.63	25.87
6385	NYSE	OLP	Wed, Jul 6, 2022	26.03	26.17	25.39	25.56
6384	NYSE	OLP	Tue, Jul 5, 2022	26.07	26.07	25.32	25.92
6383	NYSE	OLP	Fri, Jul 1, 2022	26.00	26.65	25.80	26.44
6382	NYSE	OLP	Thu, Jun 30, 2022	25.63	26.27	25.61	25.98
6381	NYSE	OLP	Wed, Jun 29, 2022	26.05	26.16	25.53	25.98
6380	NYSE	OLP	Tue, Jun 28, 2022	26.49	26.77	26.08	26.15
6379	NYSE	OLP	Mon, Jun 27, 2022	26.28	26.65	26.14	26.29
6378	NYSE	OLP	Fri, Jun 24, 2022	25.92	26.29	25.63	26.03
6377	NYSE	OLP	Thu, Jun 23, 2022	25.61	26.08	25.55	25.96
6376	NYSE	OLP	Wed, Jun 22, 2022	25.24	25.93	25.24	25.50
6375	NYSE	OLP	Tue, Jun 21, 2022	25.07	25.79	24.91	25.36
6374	NYSE	OLP	Fri, Jun 17, 2022	24.52	25.34	24.47	24.86
6373	NYSE	OLP	Thu, Jun 16, 2022	25.13	25.13	24.33	24.47
6372	NYSE	OLP	Wed, Jun 15, 2022	25.88	26.19	25.33	25.43
6371	NYSE	OLP	Mon, Jun 13, 2022	25.90	26.08	25.01	25.27
6370	NYSE	OLP	Fri, Jun 10, 2022	26.29	26.51	25.90	26.31
6369	NYSE	OLP	Thu, Jun 9, 2022	26.07	26.61	25.45	26.09
6368	NYSE	OLP	Wed, Jun 8, 2022	27.35	27.35	26.55	26.66
6367	NYSE	OLP	Tue, Jun 7, 2022	26.99	27.45	26.82	27.43
6366	NYSE	OLP	Mon, Jun 6, 2022	26.99	27.07	26.70	26.93
6365	NYSE	OLP	Fri, Jun 3, 2022	27.12	27.34	26.74	26.86
6364	NYSE	OLP	Thu, Jun 2, 2022	27.62	27.62	27.08	27.20
6363	NYSE	OLP	Wed, Jun 1, 2022	27.53	27.79	26.90	27.55
6362	NYSE	OLP	Tue, May 31, 2022	27.33	27.57	27.02	27.43
6361	NYSE	OLP	Fri, May 27, 2022	27.25	27.56	27.21	27.48
6360	NYSE	OLP	Thu, May 26, 2022	26.72	27.17	26.67	26.85
6359	NYSE	OLP	Wed, May 25, 2022	26.78	27.03	26.51	26.64
6358	NYSE	OLP	Tue, May 24, 2022	26.03	26.79	25.63	26.73
6357	NYSE	OLP	Mon, May 23, 2022	26.09	26.47	25.90	26.03
6356	NYSE	OLP	Fri, May 20, 2022	26.62	26.62	25.83	26.20
6355	NYSE	OLP	Thu, May 19, 2022	26.12	26.54	25.62	26.04
6354	NYSE	OLP	Wed, May 18, 2022	27.12	27.12	25.94	26.10
6353	NYSE	OLP	Tue, May 17, 2022	26.31	27.19	26.31	27.03
6352	NYSE	OLP	Mon, May 16, 2022	26.00	26.50	25.82	26.24
6351	NYSE	OLP	Fri, May 13, 2022	25.58	26.05	25.28	25.98
6350	NYSE	OLP	Thu, May 12, 2022	25.73	25.97	25.00	25.36
6349	NYSE	OLP	Wed, May 11, 2022	25.80	26.57	25.55	25.74
6348	NYSE	OLP	Tue, May 10, 2022	25.15	25.77	24.78	25.63
6347	NYSE	OLP	Mon, May 9, 2022	25.67	25.67	24.88	24.99
6346	NYSE	OLP	Fri, May 6, 2022	26.86	27.15	26.00	26.27
6345	NYSE	OLP	Thu, May 5, 2022	28.24	28.26	26.68	27.09
6344	NYSE	OLP	Wed, May 4, 2022	28.02	28.32	27.32	28.28
6343	NYSE	OLP	Tue, May 3, 2022	28.02	28.20	27.72	27.97
6342	NYSE	OLP	Mon, May 2, 2022	29.12	29.12	27.52	28.03
6341	NYSE	OLP	Fri, Apr 29, 2022	29.85	29.85	28.59	28.65
6340	NYSE	OLP	Thu, Apr 28, 2022	29.78	30.20	29.19	30.12
6339	NYSE	OLP	Wed, Apr 27, 2022	30.09	30.09	29.30	29.56
6338	NYSE	OLP	Tue, Apr 26, 2022	30.51	31.14	29.76	29.95
6337	NYSE	OLP	Mon, Apr 25, 2022	30.65	30.69	29.92	30.54
6336	NYSE	OLP	Fri, Apr 22, 2022	31.03	31.50	30.80	30.90
6335	NYSE	OLP	Thu, Apr 21, 2022	31.64	31.97	31.17	31.37
6334	NYSE	OLP	Wed, Apr 20, 2022	31.37	31.82	31.34	31.43
6333	NYSE	OLP	Tue, Apr 19, 2022	30.85	31.22	30.85	31.06
6332	NYSE	OLP	Mon, Apr 18, 2022	30.80	31.09	30.48	30.64
6331	NYSE	OLP	Thu, Apr 14, 2022	30.75	31.00	30.61	30.63
6330	NYSE	OLP	Wed, Apr 13, 2022	30.55	30.86	30.40	30.60
6329	NYSE	OLP	Tue, Apr 12, 2022	30.54	30.90	30.41	30.50
6328	NYSE	OLP	Mon, Apr 11, 2022	30.67	30.88	30.31	30.37
6327	NYSE	OLP	Fri, Apr 8, 2022	30.25	30.81	30.25	30.51
6326	NYSE	OLP	Thu, Apr 7, 2022	30.68	30.68	30.18	30.43
6325	NYSE	OLP	Wed, Apr 6, 2022	30.50	31.02	30.49	30.68
6324	NYSE	OLP	Tue, Apr 5, 2022	30.94	31.40	30.63	30.71
6323	NYSE	OLP	Mon, Apr 4, 2022	31.57	31.57	30.58	31.07
6322	NYSE	OLP	Fri, Apr 1, 2022	30.91	31.55	30.71	31.40
6321	NYSE	OLP	Thu, Mar 31, 2022	31.09	31.50	30.73	30.79
6320	NYSE	OLP	Wed, Mar 30, 2022	31.40	31.40	30.95	31.09
6319	NYSE	OLP	Tue, Mar 29, 2022	30.28	31.50	30.21	31.47
6318	NYSE	OLP	Mon, Mar 28, 2022	30.36	30.39	29.87	30.11
6317	NYSE	OLP	Fri, Mar 25, 2022	30.36	30.49	29.94	30.47
6316	NYSE	OLP	Thu, Mar 24, 2022	29.95	30.48	29.48	30.32
6315	NYSE	OLP	Wed, Mar 23, 2022	30.92	31.27	29.65	29.78
6314	NYSE	OLP	Tue, Mar 22, 2022	31.78	31.96	30.99	30.86
6313	NYSE	OLP	Mon, Mar 21, 2022	31.88	32.27	31.53	31.74
6312	NYSE	OLP	Fri, Mar 18, 2022	31.76	32.02	31.51	31.51
6311	NYSE	OLP	Thu, Mar 17, 2022	31.41	31.89	31.41	31.67
6310	NYSE	OLP	Wed, Mar 16, 2022	30.81	31.44	30.52	31.37
6309	NYSE	OLP	Tue, Mar 15, 2022	30.22	30.45	29.88	30.29
6308	NYSE	OLP	Mon, Mar 14, 2022	30.56	31.10	29.50	30.06
6307	NYSE	OLP	Fri, Mar 11, 2022	32.99	32.99	30.77	30.95
6306	NYSE	OLP	Thu, Mar 10, 2022	30.00	30.48	29.84	30.29
6305	NYSE	OLP	Wed, Mar 9, 2022	30.57	30.76	30.24	30.30
6304	NYSE	OLP	Tue, Mar 8, 2022	29.93	30.70	29.93	30.14
6303	NYSE	OLP	Mon, Mar 7, 2022	30.50	30.50	29.89	30.13
6302	NYSE	OLP	Fri, Mar 4, 2022	29.81	30.46	29.71	30.35
6301	NYSE	OLP	Thu, Mar 3, 2022	29.99	30.33	29.69	30.20
6300	NYSE	OLP	Wed, Mar 2, 2022	29.02	29.91	29.02	29.71
6299	NYSE	OLP	Tue, Mar 1, 2022	29.22	29.41	28.73	28.96
6298	NYSE	OLP	Mon, Feb 28, 2022	29.22	29.50	28.82	29.06
6297	NYSE	OLP	Fri, Feb 25, 2022	29.03	29.71	28.90	29.65
6296	NYSE	OLP	Thu, Feb 24, 2022	28.00	28.74	27.34	28.60
6295	NYSE	OLP	Wed, Feb 23, 2022	29.16	29.36	28.22	28.29
6294	NYSE	OLP	Tue, Feb 22, 2022	29.06	29.51	28.60	28.95
6293	NYSE	OLP	Fri, Feb 18, 2022	29.41	29.86	29.41	29.51
6292	NYSE	OLP	Thu, Feb 17, 2022	29.99	29.99	29.55	29.57
6291	NYSE	OLP	Wed, Feb 16, 2022	29.80	30.15	29.37	29.97
6290	NYSE	OLP	Tue, Feb 15, 2022	29.67	30.27	29.49	29.80
6289	NYSE	OLP	Mon, Feb 14, 2022	30.42	30.67	29.26	29.57
6288	NYSE	OLP	Fri, Feb 11, 2022	30.22	30.62	29.79	30.22
6287	NYSE	OLP	Thu, Feb 10, 2022	30.13	30.55	29.77	29.94
6286	NYSE	OLP	Wed, Feb 9, 2022	30.42	30.78	29.99	30.53
6285	NYSE	OLP	Tue, Feb 8, 2022	30.18	30.63	30.17	30.34
6284	NYSE	OLP	Mon, Feb 7, 2022	30.32	30.50	29.95	30.00
6283	NYSE	OLP	Fri, Feb 4, 2022	30.20	30.57	29.51	30.17
6282	NYSE	OLP	Thu, Feb 3, 2022	30.00	30.88	29.96	30.47
6281	NYSE	OLP	Wed, Feb 2, 2022	30.33	30.67	30.06	30.23
6280	NYSE	OLP	Tue, Feb 1, 2022	30.58	30.70	29.99	30.24
6279	NYSE	OLP	Mon, Jan 31, 2022	30.00	30.57	29.68	30.50
6278	NYSE	OLP	Fri, Jan 28, 2022	29.75	30.11	28.46	30.10
6277	NYSE	OLP	Thu, Jan 27, 2022	30.31	30.65	29.60	29.70
6276	NYSE	OLP	Wed, Jan 26, 2022	30.98	31.33	29.62	30.12
6275	NYSE	OLP	Tue, Jan 25, 2022	30.25	30.72	29.43	30.56
6274	NYSE	OLP	Mon, Jan 24, 2022	30.20	30.54	29.18	30.40
6273	NYSE	OLP	Fri, Jan 21, 2022	30.42	31.39	30.18	30.42
6272	NYSE	OLP	Thu, Jan 20, 2022	31.90	32.01	30.47	30.56
6271	NYSE	OLP	Wed, Jan 19, 2022	32.86	32.99	31.95	32.00
6270	NYSE	OLP	Tue, Jan 18, 2022	33.50	33.50	32.77	32.92
6269	NYSE	OLP	Fri, Jan 14, 2022	33.64	34.05	33.28	33.58
6268	NYSE	OLP	Thu, Jan 13, 2022	33.75	34.46	33.75	33.92
6267	NYSE	OLP	Wed, Jan 12, 2022	34.53	34.53	33.75	33.75
6266	NYSE	OLP	Tue, Jan 11, 2022	34.76	34.83	33.72	34.00
6265	NYSE	OLP	Mon, Jan 10, 2022	34.91	34.91	34.39	34.56
6264	NYSE	OLP	Fri, Jan 7, 2022	35.18	35.61	34.63	34.97
6263	NYSE	OLP	Thu, Jan 6, 2022	34.90	35.39	34.70	34.97
6262	NYSE	OLP	Wed, Jan 5, 2022	36.42	36.44	34.71	35.02
6261	NYSE	OLP	Tue, Jan 4, 2022	35.53	36.60	35.53	36.24
6260	NYSE	OLP	Mon, Jan 3, 2022	35.64	35.84	34.95	35.35
6259	NYSE	OLP	Fri, Dec 31, 2021	35.09	35.50	35.09	35.28
6258	NYSE	OLP	Thu, Dec 30, 2021	34.75	35.49	34.75	35.10
6257	NYSE	OLP	Wed, Dec 29, 2021	34.50	34.75	34.25	34.66
6256	NYSE	OLP	Tue, Dec 28, 2021	34.86	35.09	34.55	34.60
6255	NYSE	OLP	Mon, Dec 27, 2021	34.46	34.77	34.05	34.72
6254	NYSE	OLP	Thu, Dec 23, 2021	34.25	35.08	33.97	34.14
6253	NYSE	OLP	Wed, Dec 22, 2021	34.00	34.23	33.78	34.12
6252	NYSE	OLP	Tue, Dec 21, 2021	33.39	34.16	33.39	33.81
6251	NYSE	OLP	Mon, Dec 20, 2021	33.65	33.73	31.98	32.83
6250	NYSE	OLP	Fri, Dec 17, 2021	34.35	35.09	34.28	34.42
6249	NYSE	OLP	Thu, Dec 16, 2021	35.00	35.34	34.31	34.43
6248	NYSE	OLP	Wed, Dec 15, 2021	34.42	34.98	34.00	34.94
6247	NYSE	OLP	Tue, Dec 14, 2021	33.88	34.44	33.75	34.33
6246	NYSE	OLP	Mon, Dec 13, 2021	33.96	34.47	33.42	34.07
6245	NYSE	OLP	Fri, Dec 10, 2021	34.41	34.41	33.71	33.93
6244	NYSE	OLP	Thu, Dec 9, 2021	33.79	34.14	33.43	33.87
6243	NYSE	OLP	Wed, Dec 8, 2021	34.15	34.32	33.71	34.15
6242	NYSE	OLP	Tue, Dec 7, 2021	33.74	34.18	33.34	33.78
6241	NYSE	OLP	Mon, Dec 6, 2021	32.50	33.56	32.41	33.22
6240	NYSE	OLP	Fri, Dec 3, 2021	33.59	33.59	32.52	32.70
6239	NYSE	OLP	Thu, Dec 2, 2021	31.93	33.83	31.93	33.46
6238	NYSE	OLP	Wed, Dec 1, 2021	32.65	33.87	31.81	31.90
6237	NYSE	OLP	Tue, Nov 30, 2021	33.11	33.12	32.21	32.53
6236	NYSE	OLP	Mon, Nov 29, 2021	33.92	34.01	33.17	33.21
6235	NYSE	OLP	Wed, Nov 24, 2021	34.55	35.43	34.33	35.27
6234	NYSE	OLP	Tue, Nov 23, 2021	34.33	34.98	34.10	34.15
6233	NYSE	OLP	Mon, Nov 22, 2021	35.15	35.54	33.15	34.31
6232	NYSE	OLP	Fri, Nov 19, 2021	34.64	35.20	34.52	35.03
6231	NYSE	OLP	Thu, Nov 18, 2021	34.56	35.12	34.40	35.02
6230	NYSE	OLP	Wed, Nov 17, 2021	33.89	34.31	33.01	34.31
6229	NYSE	OLP	Tue, Nov 16, 2021	34.52	34.52	33.66	33.96
6228	NYSE	OLP	Mon, Nov 15, 2021	33.90	34.58	33.65	34.57
6227	NYSE	OLP	Fri, Nov 12, 2021	33.75	33.99	33.55	33.68
6226	NYSE	OLP	Thu, Nov 11, 2021	33.68	33.90	33.21	33.79
6225	NYSE	OLP	Wed, Nov 10, 2021	34.11	34.35	33.53	33.58
6224	NYSE	OLP	Tue, Nov 9, 2021	33.33	34.06	33.33	33.99
6223	NYSE	OLP	Mon, Nov 8, 2021	34.48	34.48	33.21	33.40
6222	NYSE	OLP	Fri, Nov 5, 2021	32.75	34.41	32.68	34.15
6221	NYSE	OLP	Thu, Nov 4, 2021	32.75	32.85	32.11	32.42
6220	NYSE	OLP	Wed, Nov 3, 2021	31.37	32.74	31.37	32.57
6219	NYSE	OLP	Tue, Nov 2, 2021	31.92	31.95	31.45	31.72
6218	NYSE	OLP	Mon, Nov 1, 2021	31.11	31.99	31.07	31.74
6217	NYSE	OLP	Thu, Oct 28, 2021	31.31	31.65	31.26	31.59
6216	NYSE	OLP	Wed, Oct 27, 2021	31.50	31.92	31.07	31.24
6215	NYSE	OLP	Tue, Oct 26, 2021	31.81	32.23	31.60	31.65
6214	NYSE	OLP	Mon, Oct 25, 2021	31.70	32.07	31.55	31.88
6213	NYSE	OLP	Fri, Oct 22, 2021	31.84	32.08	31.62	31.70
6212	NYSE	OLP	Thu, Oct 21, 2021	32.24	32.27	31.79	31.94
6211	NYSE	OLP	Wed, Oct 20, 2021	31.67	32.23	31.64	32.17
6210	NYSE	OLP	Tue, Oct 19, 2021	32.14	32.14	31.49	31.72
6209	NYSE	OLP	Mon, Oct 18, 2021	31.86	31.96	31.62	31.90
6208	NYSE	OLP	Fri, Oct 15, 2021	32.29	32.52	31.76	31.79
6207	NYSE	OLP	Thu, Oct 14, 2021	32.10	32.13	31.83	31.96
6206	NYSE	OLP	Wed, Oct 13, 2021	31.57	32.00	31.42	32.00
6205	NYSE	OLP	Tue, Oct 12, 2021	31.25	31.81	31.20	31.69
6204	NYSE	OLP	Mon, Oct 11, 2021	31.55	31.55	31.00	31.22
6203	NYSE	OLP	Fri, Oct 8, 2021	31.42	31.80	31.42	31.57
6202	NYSE	OLP	Thu, Oct 7, 2021	32.00	32.00	31.36	31.57
6201	NYSE	OLP	Wed, Oct 6, 2021	30.99	31.78	30.82	31.67
6200	NYSE	OLP	Tue, Oct 5, 2021	31.69	31.70	31.05	31.26
6199	NYSE	OLP	Mon, Oct 4, 2021	31.25	31.50	31.11	31.37
6198	NYSE	OLP	Fri, Oct 1, 2021	30.76	31.27	30.58	31.11
6197	NYSE	OLP	Thu, Sep 30, 2021	30.72	30.89	30.40	30.49
6196	NYSE	OLP	Wed, Sep 29, 2021	30.28	30.74	30.25	30.55
6195	NYSE	OLP	Tue, Sep 28, 2021	30.55	30.76	30.22	30.31
6194	NYSE	OLP	Mon, Sep 27, 2021	30.83	31.45	30.70	30.74
6193	NYSE	OLP	Fri, Sep 24, 2021	31.41	31.73	30.86	30.92
6192	NYSE	OLP	Thu, Sep 23, 2021	31.86	32.32	31.64	31.64
6191	NYSE	OLP	Wed, Sep 22, 2021	31.50	32.00	31.16	31.62
6190	NYSE	OLP	Tue, Sep 21, 2021	31.09	31.53	30.89	31.24
6189	NYSE	OLP	Mon, Sep 20, 2021	30.45	30.87	30.08	30.68
6188	NYSE	OLP	Fri, Sep 17, 2021	30.98	31.10	30.51	30.59
6187	NYSE	OLP	Thu, Sep 16, 2021	30.67	31.06	30.17	30.84
6186	NYSE	OLP	Wed, Sep 15, 2021	30.33	30.70	30.11	30.69
6185	NYSE	OLP	Tue, Sep 14, 2021	30.91	30.91	30.11	30.31
6184	NYSE	OLP	Mon, Sep 13, 2021	30.68	30.91	30.40	30.67
6183	NYSE	OLP	Fri, Sep 10, 2021	31.64	31.64	30.41	30.55
6182	NYSE	OLP	Thu, Sep 9, 2021	31.90	31.90	31.44	31.45
6181	NYSE	OLP	Wed, Sep 8, 2021	31.78	32.15	31.52	31.92
6180	NYSE	OLP	Tue, Sep 7, 2021	31.76	32.08	31.57	31.87
6179	NYSE	OLP	Fri, Sep 3, 2021	31.78	31.96	31.55	31.93
6178	NYSE	OLP	Thu, Sep 2, 2021	32.01	32.01	31.76	31.95
6177	NYSE	OLP	Wed, Sep 1, 2021	31.99	32.20	31.50	32.01
6176	NYSE	OLP	Tue, Aug 31, 2021	31.38	31.85	31.35	31.84
6175	NYSE	OLP	Mon, Aug 30, 2021	31.56	31.56	31.08	31.30
6174	NYSE	OLP	Fri, Aug 27, 2021	31.27	31.61	31.16	31.48
6173	NYSE	OLP	Thu, Aug 26, 2021	31.50	31.53	30.99	31.09
6172	NYSE	OLP	Wed, Aug 25, 2021	31.67	32.09	31.38	31.38
6171	NYSE	OLP	Tue, Aug 24, 2021	31.24	31.62	30.79	31.52
6170	NYSE	OLP	Mon, Aug 23, 2021	30.93	31.16	30.77	31.07
6169	NYSE	OLP	Fri, Aug 20, 2021	30.44	31.13	30.23	30.91
6168	NYSE	OLP	Thu, Aug 19, 2021	30.32	30.57	30.09	30.56
6167	NYSE	OLP	Wed, Aug 18, 2021	30.62	30.73	30.34	30.40
6166	NYSE	OLP	Tue, Aug 17, 2021	30.42	30.62	29.87	30.47
6165	NYSE	OLP	Mon, Aug 16, 2021	30.69	30.77	30.28	30.42
6164	NYSE	OLP	Fri, Aug 13, 2021	30.51	30.92	30.19	30.90
6163	NYSE	OLP	Thu, Aug 12, 2021	30.73	30.77	30.09	30.31
6162	NYSE	OLP	Wed, Aug 11, 2021	30.36	30.59	30.12	30.55
6161	NYSE	OLP	Tue, Aug 10, 2021	30.43	30.69	30.11	30.39
6160	NYSE	OLP	Mon, Aug 9, 2021	30.69	30.70	30.33	30.56
6159	NYSE	OLP	Fri, Aug 6, 2021	30.86	31.14	30.65	30.77
6158	NYSE	OLP	Thu, Aug 5, 2021	30.18	30.82	30.05	30.81
6157	NYSE	OLP	Wed, Aug 4, 2021	30.15	30.50	29.84	30.00
6156	NYSE	OLP	Tue, Aug 3, 2021	30.29	30.46	29.69	30.46
6155	NYSE	OLP	Mon, Aug 2, 2021	30.60	31.10	30.00	30.04
6154	NYSE	OLP	Fri, Jul 30, 2021	30.52	31.10	30.48	30.59
6153	NYSE	OLP	Thu, Jul 29, 2021	30.56	30.90	30.39	30.56
6152	NYSE	OLP	Wed, Jul 28, 2021	30.63	30.66	29.97	30.37
6151	NYSE	OLP	Tue, Jul 27, 2021	30.75	30.84	30.30	30.55
6150	NYSE	OLP	Mon, Jul 26, 2021	30.26	30.63	30.13	30.62
6149	NYSE	OLP	Fri, Jul 23, 2021	29.99	30.33	29.79	30.21
6148	NYSE	OLP	Thu, Jul 22, 2021	30.20	30.20	29.57	29.89
6147	NYSE	OLP	Wed, Jul 21, 2021	30.36	30.73	30.22	30.28
6146	NYSE	OLP	Tue, Jul 20, 2021	29.30	30.49	28.97	30.05
6145	NYSE	OLP	Mon, Jul 19, 2021	29.33	29.57	28.51	29.05
6144	NYSE	OLP	Fri, Jul 16, 2021	29.79	29.85	29.50	29.57
6143	NYSE	OLP	Thu, Jul 15, 2021	29.33	29.57	29.20	29.49
6142	NYSE	OLP	Wed, Jul 14, 2021	29.26	29.51	29.13	29.32
6141	NYSE	OLP	Tue, Jul 13, 2021	29.62	29.62	29.11	29.18
6140	NYSE	OLP	Mon, Jul 12, 2021	29.31	29.59	29.14	29.57
6139	NYSE	OLP	Fri, Jul 9, 2021	28.81	29.19	28.60	29.15
6138	NYSE	OLP	Thu, Jul 8, 2021	28.14	28.71	27.92	28.44
6137	NYSE	OLP	Wed, Jul 7, 2021	28.28	28.67	28.09	28.49
6136	NYSE	OLP	Tue, Jul 6, 2021	28.27	28.43	27.82	28.40
6135	NYSE	OLP	Fri, Jul 2, 2021	28.62	28.70	28.22	28.39
6134	NYSE	OLP	Thu, Jul 1, 2021	28.77	28.80	28.37	28.66
6133	NYSE	OLP	Wed, Jun 30, 2021	28.52	28.95	28.36	28.39
6132	NYSE	OLP	Tue, Jun 29, 2021	28.41	28.79	28.41	28.47
6131	NYSE	OLP	Mon, Jun 28, 2021	28.83	28.83	28.01	28.46
6130	NYSE	OLP	Fri, Jun 25, 2021	28.74	28.91	28.50	28.86
6129	NYSE	OLP	Thu, Jun 24, 2021	29.30	29.30	28.22	28.74
6128	NYSE	OLP	Wed, Jun 23, 2021	29.13	29.73	29.00	29.07
6127	NYSE	OLP	Tue, Jun 22, 2021	29.02	29.19	28.54	29.18
6126	NYSE	OLP	Mon, Jun 21, 2021	28.11	28.81	27.82	28.81
6125	NYSE	OLP	Fri, Jun 18, 2021	28.18	28.38	27.60	27.80
6124	NYSE	OLP	Thu, Jun 17, 2021	29.04	29.11	28.30	28.87
6123	NYSE	OLP	Wed, Jun 16, 2021	29.23	29.27	28.80	29.10
6122	NYSE	OLP	Tue, Jun 15, 2021	29.40	29.49	28.72	29.12
6121	NYSE	OLP	Mon, Jun 14, 2021	29.43	29.49	29.14	29.49
6120	NYSE	OLP	Fri, Jun 11, 2021	28.77	29.31	28.61	29.26
6119	NYSE	OLP	Thu, Jun 10, 2021	28.76	28.92	28.55	28.72
6118	NYSE	OLP	Wed, Jun 9, 2021	28.40	28.64	28.12	28.60
6117	NYSE	OLP	Tue, Jun 8, 2021	27.81	28.40	27.66	28.27
6116	NYSE	OLP	Mon, Jun 7, 2021	26.78	27.78	26.75	27.60
6115	NYSE	OLP	Fri, Jun 4, 2021	26.54	26.70	26.25	26.62
6114	NYSE	OLP	Thu, Jun 3, 2021	26.50	26.50	26.13	26.36
6113	NYSE	OLP	Wed, Jun 2, 2021	26.50	26.55	26.19	26.44
6112	NYSE	OLP	Tue, Jun 1, 2021	25.54	26.35	25.54	26.26
6111	NYSE	OLP	Fri, May 28, 2021	25.51	25.62	25.36	25.55
6110	NYSE	OLP	Thu, May 27, 2021	25.72	25.80	25.55	25.55
6109	NYSE	OLP	Wed, May 26, 2021	25.15	25.59	25.15	25.53
6108	NYSE	OLP	Tue, May 25, 2021	25.65	25.74	25.06	25.11
6107	NYSE	OLP	Mon, May 24, 2021	25.12	25.62	24.86	25.48
6106	NYSE	OLP	Fri, May 21, 2021	25.26	25.26	24.75	25.02
6105	NYSE	OLP	Thu, May 20, 2021	24.66	24.99	24.42	24.97
6104	NYSE	OLP	Wed, May 19, 2021	24.98	24.98	24.33	24.74
6103	NYSE	OLP	Tue, May 18, 2021	25.05	25.24	24.94	24.99
6102	NYSE	OLP	Mon, May 17, 2021	24.84	25.03	24.65	25.02
6101	NYSE	OLP	Fri, May 14, 2021	24.80	24.93	24.46	24.78
6100	NYSE	OLP	Thu, May 13, 2021	23.84	24.74	23.80	24.63
6099	NYSE	OLP	Wed, May 12, 2021	24.66	25.38	23.91	23.94
6098	NYSE	OLP	Tue, May 11, 2021	25.13	25.13	24.42	24.52
6097	NYSE	OLP	Mon, May 10, 2021	25.17	25.66	25.10	25.31
6096	NYSE	OLP	Fri, May 7, 2021	24.86	25.07	24.75	25.03
6095	NYSE	OLP	Thu, May 6, 2021	24.77	25.20	24.56	24.85
6094	NYSE	OLP	Wed, May 5, 2021	25.00	24.78	24.00	24.73
6093	NYSE	OLP	Tue, May 4, 2021	25.42	25.50	25.02	25.04
6092	NYSE	OLP	Mon, May 3, 2021	25.15	25.45	24.93	25.42
6091	NYSE	OLP	Fri, Apr 30, 2021	24.67	24.99	24.55	24.87
6090	NYSE	OLP	Thu, Apr 29, 2021	24.59	25.10	24.53	24.84
6089	NYSE	OLP	Wed, Apr 28, 2021	24.47	24.76	24.34	24.66
6088	NYSE	OLP	Tue, Apr 27, 2021	24.81	24.84	24.35	24.47
6087	NYSE	OLP	Mon, Apr 26, 2021	24.66	24.84	24.53	24.66
6086	NYSE	OLP	Fri, Apr 23, 2021	24.64	24.80	24.40	24.52
6085	NYSE	OLP	Thu, Apr 22, 2021	24.86	24.94	24.52	24.53
6084	NYSE	OLP	Wed, Apr 21, 2021	24.41	24.85	24.24	24.65
6083	NYSE	OLP	Tue, Apr 20, 2021	24.27	24.60	24.20	24.44
6082	NYSE	OLP	Mon, Apr 19, 2021	24.50	24.50	24.00	24.32
6081	NYSE	OLP	Fri, Apr 16, 2021	24.29	24.48	24.05	24.41
6080	NYSE	OLP	Thu, Apr 15, 2021	23.97	24.09	23.64	24.05
6079	NYSE	OLP	Wed, Apr 14, 2021	24.05	24.34	23.73	23.79
6078	NYSE	OLP	Tue, Apr 13, 2021	24.30	24.30	23.88	24.09
6077	NYSE	OLP	Mon, Apr 12, 2021	24.42	24.42	23.90	24.21
6076	NYSE	OLP	Fri, Apr 9, 2021	23.93	24.42	23.85	24.21
6075	NYSE	OLP	Thu, Apr 8, 2021	23.07	23.73	22.82	23.66
6074	NYSE	OLP	Wed, Apr 7, 2021	23.06	23.10	22.66	22.90
6073	NYSE	OLP	Tue, Apr 6, 2021	22.77	23.06	22.62	22.92
6072	NYSE	OLP	Mon, Apr 5, 2021	22.65	22.72	22.27	22.63
6071	NYSE	OLP	Thu, Apr 1, 2021	22.37	22.42	21.90	22.40
6070	NYSE	OLP	Wed, Mar 31, 2021	22.26	22.54	21.93	22.27
6069	NYSE	OLP	Tue, Mar 30, 2021	21.78	22.47	21.67	22.21
6068	NYSE	OLP	Mon, Mar 29, 2021	21.96	22.27	21.63	21.82
6067	NYSE	OLP	Fri, Mar 26, 2021	21.90	22.15	21.71	21.97
6066	NYSE	OLP	Thu, Mar 25, 2021	21.34	21.94	20.95	21.78
6065	NYSE	OLP	Wed, Mar 24, 2021	21.55	22.48	21.45	21.46
6064	NYSE	OLP	Tue, Mar 23, 2021	21.73	22.20	21.44	21.54
6063	NYSE	OLP	Mon, Mar 22, 2021	23.18	23.18	22.50	22.37
6062	NYSE	OLP	Fri, Mar 19, 2021	23.38	23.45	22.65	22.65
6061	NYSE	OLP	Thu, Mar 18, 2021	23.97	23.97	23.34	23.39
6060	NYSE	OLP	Wed, Mar 17, 2021	23.68	24.02	23.31	23.94
6059	NYSE	OLP	Tue, Mar 16, 2021	23.86	23.86	23.23	23.55
6058	NYSE	OLP	Mon, Mar 15, 2021	24.21	24.22	23.30	23.79
6057	NYSE	OLP	Fri, Mar 12, 2021	24.14	24.32	23.57	24.21
6056	NYSE	OLP	Thu, Mar 11, 2021	23.73	24.17	23.46	24.05
6055	NYSE	OLP	Wed, Mar 10, 2021	23.40	23.89	23.17	23.78
6054	NYSE	OLP	Tue, Mar 9, 2021	23.64	24.00	23.20	23.24
6053	NYSE	OLP	Mon, Mar 8, 2021	23.01	23.73	22.66	23.55
6052	NYSE	OLP	Fri, Mar 5, 2021	22.37	23.01	22.10	23.01
6051	NYSE	OLP	Thu, Mar 4, 2021	22.54	22.80	21.94	22.00
6050	NYSE	OLP	Wed, Mar 3, 2021	22.49	22.80	22.39	22.58
6049	NYSE	OLP	Tue, Mar 2, 2021	22.35	22.47	21.55	22.26
6048	NYSE	OLP	Mon, Mar 1, 2021	21.82	22.49	21.70	22.30
6047	NYSE	OLP	Fri, Feb 26, 2021	22.00	22.08	21.41	21.41
6046	NYSE	OLP	Thu, Feb 25, 2021	22.53	22.65	21.84	21.85
6045	NYSE	OLP	Wed, Feb 24, 2021	21.75	22.53	21.75	22.44
6044	NYSE	OLP	Tue, Feb 23, 2021	21.64	22.20	21.64	21.77
6043	NYSE	OLP	Mon, Feb 22, 2021	20.93	21.91	20.93	21.66
6042	NYSE	OLP	Fri, Feb 19, 2021	20.67	21.16	20.58	21.13
6041	NYSE	OLP	Thu, Feb 18, 2021	20.88	21.24	20.57	20.62
6040	NYSE	OLP	Wed, Feb 17, 2021	20.65	21.17	20.57	21.02
6039	NYSE	OLP	Tue, Feb 16, 2021	20.95	21.19	20.68	20.85
6038	NYSE	OLP	Fri, Feb 12, 2021	21.18	21.49	20.90	21.09
6037	NYSE	OLP	Thu, Feb 11, 2021	21.57	21.80	21.06	21.33
6036	NYSE	OLP	Wed, Feb 10, 2021	21.68	22.31	21.48	21.57
6035	NYSE	OLP	Tue, Feb 9, 2021	21.70	21.91	21.33	21.62
6034	NYSE	OLP	Mon, Feb 8, 2021	21.56	21.88	21.33	21.79
6033	NYSE	OLP	Fri, Feb 5, 2021	21.37	21.57	21.14	21.42
6032	NYSE	OLP	Thu, Feb 4, 2021	20.63	21.51	20.55	21.15
6031	NYSE	OLP	Wed, Feb 3, 2021	20.38	20.82	20.04	20.64
6030	NYSE	OLP	Tue, Feb 2, 2021	20.33	20.53	20.13	20.41
6029	NYSE	OLP	Mon, Feb 1, 2021	20.20	20.47	19.80	20.23
6028	NYSE	OLP	Fri, Jan 29, 2021	20.32	20.56	19.79	20.04
6027	NYSE	OLP	Thu, Jan 28, 2021	19.81	20.72	19.81	20.42
6026	NYSE	OLP	Wed, Jan 27, 2021	19.68	19.93	19.46	19.70
6025	NYSE	OLP	Tue, Jan 26, 2021	20.40	20.48	19.89	19.95
6024	NYSE	OLP	Mon, Jan 25, 2021	20.20	20.38	19.80	20.27
6023	NYSE	OLP	Fri, Jan 22, 2021	20.00	20.44	19.91	20.40
6022	NYSE	OLP	Thu, Jan 21, 2021	20.76	20.78	20.00	20.37
6021	NYSE	OLP	Wed, Jan 20, 2021	20.99	21.24	20.64	20.80
6020	NYSE	OLP	Tue, Jan 19, 2021	21.49	21.49	20.83	20.95
6019	NYSE	OLP	Fri, Jan 15, 2021	21.00	21.36	20.82	21.17
6018	NYSE	OLP	Thu, Jan 14, 2021	21.06	21.38	20.94	21.14
6017	NYSE	OLP	Wed, Jan 13, 2021	21.38	21.38	20.78	20.86
6016	NYSE	OLP	Tue, Jan 12, 2021	19.74	21.21	19.68	21.10
6015	NYSE	OLP	Mon, Jan 11, 2021	19.75	19.89	19.45	19.68
6014	NYSE	OLP	Fri, Jan 8, 2021	20.04	20.14	19.50	19.83
6013	NYSE	OLP	Thu, Jan 7, 2021	20.65	20.65	19.60	19.87
6012	NYSE	OLP	Wed, Jan 6, 2021	20.24	20.87	20.06	20.34
6011	NYSE	OLP	Tue, Jan 5, 2021	19.80	20.34	19.80	19.91
6010	NYSE	OLP	Mon, Jan 4, 2021	20.25	20.35	19.55	19.62
6009	NYSE	OLP	Thu, Dec 31, 2020	19.61	20.17	19.52	20.07
6008	NYSE	OLP	Wed, Dec 30, 2020	19.51	20.07	19.51	19.68
6007	NYSE	OLP	Tue, Dec 29, 2020	19.68	19.94	19.03	19.50
6006	NYSE	OLP	Mon, Dec 28, 2020	19.49	19.86	19.48	19.68
6005	NYSE	OLP	Thu, Dec 24, 2020	19.85	19.85	19.22	19.50
6004	NYSE	OLP	Wed, Dec 23, 2020	19.36	19.94	19.36	19.67
6003	NYSE	OLP	Tue, Dec 22, 2020	19.68	19.76	19.07	19.21
6002	NYSE	OLP	Mon, Dec 21, 2020	20.21	20.31	19.50	19.79
6001	NYSE	OLP	Fri, Dec 18, 2020	21.13	21.13	20.52	20.76
6000	NYSE	OLP	Thu, Dec 17, 2020	21.21	21.37	20.75	21.22
5999	NYSE	OLP	Wed, Dec 16, 2020	21.68	21.68	20.79	21.16
5998	NYSE	OLP	Tue, Dec 15, 2020	21.25	22.25	21.25	21.77
5997	NYSE	OLP	Mon, Dec 14, 2020	21.22	21.81	21.07	21.34
5996	NYSE	OLP	Fri, Dec 11, 2020	20.58	21.00	20.33	20.99
5995	NYSE	OLP	Thu, Dec 10, 2020	20.64	20.97	20.56	20.71
5994	NYSE	OLP	Wed, Dec 9, 2020	20.58	20.87	20.20	20.66
5993	NYSE	OLP	Tue, Dec 8, 2020	19.99	20.68	19.99	20.47
5992	NYSE	OLP	Mon, Dec 7, 2020	20.00	20.25	19.65	20.18
5991	NYSE	OLP	Fri, Dec 4, 2020	19.00	19.90	19.00	19.86
5990	NYSE	OLP	Thu, Dec 3, 2020	18.75	18.98	18.58	18.85
5989	NYSE	OLP	Wed, Dec 2, 2020	18.21	18.78	17.93	18.61
5988	NYSE	OLP	Tue, Dec 1, 2020	18.04	18.47	17.98	18.30
5987	NYSE	OLP	Mon, Nov 30, 2020	17.83	17.94	17.50	17.78
5986	NYSE	OLP	Fri, Nov 27, 2020	18.00	18.00	17.31	17.72
5985	NYSE	OLP	Wed, Nov 25, 2020	18.00	18.13	17.58	18.06
5984	NYSE	OLP	Tue, Nov 24, 2020	18.04	18.64	17.95	18.31
5983	NYSE	OLP	Mon, Nov 23, 2020	17.98	18.19	17.68	17.74
5982	NYSE	OLP	Fri, Nov 20, 2020	17.33	17.65	17.23	17.58
5981	NYSE	OLP	Thu, Nov 19, 2020	17.57	17.84	17.14	17.73
5980	NYSE	OLP	Wed, Nov 18, 2020	18.35	18.47	17.72	17.72
5979	NYSE	OLP	Tue, Nov 17, 2020	17.70	18.25	17.64	18.15
5978	NYSE	OLP	Mon, Nov 16, 2020	17.35	17.84	17.35	17.79
5977	NYSE	OLP	Fri, Nov 13, 2020	16.51	16.92	16.37	16.82
5976	NYSE	OLP	Thu, Nov 12, 2020	16.51	16.58	16.10	16.37
5975	NYSE	OLP	Wed, Nov 11, 2020	16.67	16.76	16.10	16.61
5974	NYSE	OLP	Tue, Nov 10, 2020	15.84	17.02	15.76	16.77
5973	NYSE	OLP	Mon, Nov 9, 2020	16.15	17.21	15.70	15.71
5972	NYSE	OLP	Fri, Nov 6, 2020	16.25	16.25	15.06	15.28
5971	NYSE	OLP	Thu, Nov 5, 2020	16.08	16.49	16.02	16.12
5970	NYSE	OLP	Wed, Nov 4, 2020	16.39	16.40	15.82	16.08
5969	NYSE	OLP	Tue, Nov 3, 2020	15.99	16.42	15.87	16.32
5968	NYSE	OLP	Mon, Nov 2, 2020	15.59	15.86	15.48	15.78
5967	NYSE	OLP	Fri, Oct 30, 2020	15.43	15.59	15.27	15.43
5966	NYSE	OLP	Thu, Oct 29, 2020	15.19	15.66	14.93	15.51
5965	NYSE	OLP	Wed, Oct 28, 2020	15.33	15.52	15.11	15.28
5964	NYSE	OLP	Tue, Oct 27, 2020	16.17	16.20	15.68	15.68
5963	NYSE	OLP	Mon, Oct 26, 2020	16.55	16.55	15.93	16.26
5962	NYSE	OLP	Fri, Oct 23, 2020	16.35	16.61	16.30	16.55
5961	NYSE	OLP	Thu, Oct 22, 2020	16.11	16.49	16.03	16.36
5960	NYSE	OLP	Wed, Oct 21, 2020	16.25	16.32	16.00	16.10
5959	NYSE	OLP	Tue, Oct 20, 2020	16.17	16.43	16.12	16.16
5958	NYSE	OLP	Mon, Oct 19, 2020	16.28	16.49	16.02	16.05
5957	NYSE	OLP	Fri, Oct 16, 2020	16.58	16.67	16.23	16.33
5956	NYSE	OLP	Thu, Oct 15, 2020	16.10	16.79	16.10	16.70
5955	NYSE	OLP	Wed, Oct 14, 2020	16.50	16.76	16.30	16.30
5954	NYSE	OLP	Tue, Oct 13, 2020	16.86	16.86	16.50	16.53
5953	NYSE	OLP	Mon, Oct 12, 2020	17.05	17.35	16.77	17.06
5952	NYSE	OLP	Fri, Oct 9, 2020	17.80	17.80	16.96	17.10
5951	NYSE	OLP	Thu, Oct 8, 2020	17.60	17.81	17.45	17.51
5950	NYSE	OLP	Wed, Oct 7, 2020	17.71	17.84	17.46	17.48
5949	NYSE	OLP	Tue, Oct 6, 2020	17.72	18.15	17.48	17.56
5948	NYSE	OLP	Mon, Oct 5, 2020	17.50	17.66	17.14	17.60
5947	NYSE	OLP	Fri, Oct 2, 2020	16.74	17.45	16.43	17.36
5946	NYSE	OLP	Thu, Oct 1, 2020	16.34	17.13	16.34	17.07
5945	NYSE	OLP	Wed, Sep 30, 2020	16.90	17.20	16.19	16.36
5944	NYSE	OLP	Tue, Sep 29, 2020	17.01	17.07	16.38	16.75
5943	NYSE	OLP	Mon, Sep 28, 2020	16.46	17.31	16.46	17.06
5942	NYSE	OLP	Fri, Sep 25, 2020	15.89	16.44	15.86	16.33
5941	NYSE	OLP	Thu, Sep 24, 2020	16.00	16.42	15.82	16.04
5940	NYSE	OLP	Wed, Sep 23, 2020	16.44	16.69	15.85	15.96
5939	NYSE	OLP	Tue, Sep 22, 2020	16.33	16.73	16.23	16.40
5938	NYSE	OLP	Mon, Sep 21, 2020	17.16	17.21	16.17	16.19
5937	NYSE	OLP	Fri, Sep 18, 2020	18.33	18.58	17.49	17.54
5936	NYSE	OLP	Thu, Sep 17, 2020	19.25	19.35	18.91	18.59
5935	NYSE	OLP	Wed, Sep 16, 2020	19.02	19.40	18.97	19.17
5934	NYSE	OLP	Tue, Sep 15, 2020	19.01	19.45	18.93	18.96
5933	NYSE	OLP	Mon, Sep 14, 2020	18.15	18.94	18.13	18.91
5932	NYSE	OLP	Fri, Sep 11, 2020	18.54	18.54	17.88	18.03
5931	NYSE	OLP	Thu, Sep 10, 2020	18.89	18.89	18.37	18.44
5930	NYSE	OLP	Wed, Sep 9, 2020	18.89	19.24	18.66	18.76
5929	NYSE	OLP	Tue, Sep 8, 2020	19.07	19.12	18.71	18.78
5928	NYSE	OLP	Fri, Sep 4, 2020	19.49	19.61	18.94	19.19
5927	NYSE	OLP	Thu, Sep 3, 2020	19.33	19.72	18.99	19.34
5926	NYSE	OLP	Wed, Sep 2, 2020	18.99	19.45	18.89	19.39
5925	NYSE	OLP	Tue, Sep 1, 2020	19.00	19.28	18.61	19.03
5924	NYSE	OLP	Mon, Aug 31, 2020	19.38	19.43	18.97	19.16
5923	NYSE	OLP	Fri, Aug 28, 2020	19.19	19.53	19.00	19.45
5922	NYSE	OLP	Thu, Aug 27, 2020	19.05	19.54	18.98	19.25
5921	NYSE	OLP	Wed, Aug 26, 2020	19.09	19.29	18.78	19.08
5920	NYSE	OLP	Tue, Aug 25, 2020	18.11	19.15	18.00	19.10
5919	NYSE	OLP	Mon, Aug 24, 2020	17.64	18.02	17.23	18.01
5918	NYSE	OLP	Fri, Aug 21, 2020	17.35	17.50	16.94	17.25
5917	NYSE	OLP	Thu, Aug 20, 2020	17.11	17.58	16.81	17.44
5916	NYSE	OLP	Wed, Aug 19, 2020	18.05	18.10	17.07	17.11
5915	NYSE	OLP	Tue, Aug 18, 2020	18.56	18.56	18.01	18.07
5914	NYSE	OLP	Mon, Aug 17, 2020	18.39	18.72	18.26	18.64
5913	NYSE	OLP	Fri, Aug 14, 2020	18.13	18.70	18.05	18.38
5912	NYSE	OLP	Thu, Aug 13, 2020	18.66	19.01	18.29	18.37
5911	NYSE	OLP	Wed, Aug 12, 2020	18.54	18.93	18.48	18.81
5910	NYSE	OLP	Tue, Aug 11, 2020	19.02	19.23	18.39	18.43
5909	NYSE	OLP	Mon, Aug 10, 2020	18.19	19.02	18.12	18.73
5908	NYSE	OLP	Fri, Aug 7, 2020	17.25	18.17	17.22	17.99
5907	NYSE	OLP	Thu, Aug 6, 2020	17.05	17.42	17.03	17.22
5906	NYSE	OLP	Wed, Aug 5, 2020	17.61	17.62	17.12	17.26
5905	NYSE	OLP	Tue, Aug 4, 2020	17.23	17.55	17.02	17.48
5904	NYSE	OLP	Mon, Aug 3, 2020	16.98	17.37	16.90	17.31
5903	NYSE	OLP	Fri, Jul 31, 2020	17.02	17.49	16.65	16.97
5902	NYSE	OLP	Thu, Jul 30, 2020	17.49	17.70	17.27	17.45
5901	NYSE	OLP	Wed, Jul 29, 2020	17.46	17.90	17.32	17.83
5900	NYSE	OLP	Tue, Jul 28, 2020	17.09	17.64	17.00	17.46
5899	NYSE	OLP	Mon, Jul 27, 2020	16.94	17.29	16.60	17.19
5898	NYSE	OLP	Fri, Jul 24, 2020	17.12	17.36	16.99	17.01
5897	NYSE	OLP	Thu, Jul 23, 2020	17.44	17.60	16.85	17.18
5896	NYSE	OLP	Wed, Jul 22, 2020	17.21	17.76	17.17	17.47
5895	NYSE	OLP	Tue, Jul 21, 2020	17.04	17.72	17.04	17.36
5894	NYSE	OLP	Mon, Jul 20, 2020	17.61	17.75	16.75	16.84
5893	NYSE	OLP	Fri, Jul 17, 2020	17.74	17.93	17.29	17.78
5892	NYSE	OLP	Thu, Jul 16, 2020	17.59	17.73	17.40	17.63
5891	NYSE	OLP	Wed, Jul 15, 2020	17.75	18.05	17.61	17.68
5890	NYSE	OLP	Tue, Jul 14, 2020	16.98	17.56	16.94	17.32
5889	NYSE	OLP	Mon, Jul 13, 2020	17.64	17.67	16.87	17.02
5888	NYSE	OLP	Fri, Jul 10, 2020	17.47	17.62	17.33	17.59
5887	NYSE	OLP	Thu, Jul 9, 2020	17.51	17.98	17.33	17.51
5886	NYSE	OLP	Wed, Jul 8, 2020	17.74	17.75	17.11	17.62
5885	NYSE	OLP	Tue, Jul 7, 2020	17.53	17.77	17.31	17.50
5884	NYSE	OLP	Mon, Jul 6, 2020	18.22	18.37	17.55	17.75
5883	NYSE	OLP	Thu, Jul 2, 2020	18.13	18.20	17.57	17.95
5882	NYSE	OLP	Wed, Jul 1, 2020	17.69	18.00	17.44	17.82
5881	NYSE	OLP	Tue, Jun 30, 2020	17.54	17.90	17.36	17.62
5880	NYSE	OLP	Mon, Jun 29, 2020	17.38	17.69	16.97	17.69
5879	NYSE	OLP	Fri, Jun 26, 2020	16.60	17.22	16.41	17.15
5878	NYSE	OLP	Thu, Jun 25, 2020	16.23	16.98	16.23	16.86
5877	NYSE	OLP	Wed, Jun 24, 2020	16.51	16.51	16.21	16.40
5876	NYSE	OLP	Tue, Jun 23, 2020	17.25	17.28	16.77	16.86
5875	NYSE	OLP	Mon, Jun 22, 2020	17.00	17.14	16.60	16.98
5874	NYSE	OLP	Fri, Jun 19, 2020	18.29	18.29	17.11	17.14
5873	NYSE	OLP	Thu, Jun 18, 2020	18.10	18.80	18.00	18.02
5872	NYSE	OLP	Wed, Jun 17, 2020	18.83	18.83	17.94	18.16
5871	NYSE	OLP	Tue, Jun 16, 2020	19.20	19.25	18.32	18.76
5870	NYSE	OLP	Mon, Jun 15, 2020	17.27	18.17	17.25	18.15
5869	NYSE	OLP	Fri, Jun 12, 2020	17.51	17.95	17.15	17.89
5868	NYSE	OLP	Thu, Jun 11, 2020	18.07	18.07	16.45	16.52
5867	NYSE	OLP	Wed, Jun 10, 2020	19.77	20.02	18.60	18.88
5866	NYSE	OLP	Tue, Jun 9, 2020	19.55	19.69	18.96	19.38
5865	NYSE	OLP	Mon, Jun 8, 2020	19.71	20.20	19.51	20.03
5864	NYSE	OLP	Fri, Jun 5, 2020	18.41	19.46	18.23	19.22
5863	NYSE	OLP	Thu, Jun 4, 2020	17.35	17.58	16.91	17.50
5862	NYSE	OLP	Wed, Jun 3, 2020	16.33	17.57	16.21	17.43
5861	NYSE	OLP	Tue, Jun 2, 2020	16.12	16.46	15.86	15.96
5860	NYSE	OLP	Mon, Jun 1, 2020	15.79	16.06	15.75	15.81
5859	NYSE	OLP	Fri, May 29, 2020	16.19	16.41	15.80	15.85
5858	NYSE	OLP	Thu, May 28, 2020	16.26	16.93	15.97	16.49
5857	NYSE	OLP	Wed, May 27, 2020	16.43	16.50	15.58	15.96
5856	NYSE	OLP	Tue, May 26, 2020	15.69	16.16	15.46	15.96
5855	NYSE	OLP	Fri, May 22, 2020	15.22	15.22	14.39	14.90
5854	NYSE	OLP	Thu, May 21, 2020	15.38	15.61	14.99	15.09
5853	NYSE	OLP	Wed, May 20, 2020	15.46	15.84	15.17	15.42
5852	NYSE	OLP	Tue, May 19, 2020	15.39	15.77	15.03	15.42
5851	NYSE	OLP	Mon, May 18, 2020	14.57	15.98	14.57	15.70
5850	NYSE	OLP	Fri, May 15, 2020	13.80	13.92	13.15	13.80
5849	NYSE	OLP	Thu, May 14, 2020	13.34	13.84	12.89	13.82
5848	NYSE	OLP	Wed, May 13, 2020	14.09	14.25	13.58	13.84
5847	NYSE	OLP	Tue, May 12, 2020	15.56	15.71	14.22	14.27
5846	NYSE	OLP	Mon, May 11, 2020	16.04	16.26	15.44	15.56
5845	NYSE	OLP	Fri, May 8, 2020	15.42	16.44	15.21	16.35
5844	NYSE	OLP	Thu, May 7, 2020	14.70	15.47	14.56	15.12
5843	NYSE	OLP	Wed, May 6, 2020	14.91	15.22	14.32	14.52
5842	NYSE	OLP	Tue, May 5, 2020	15.75	15.98	14.85	14.98
5841	NYSE	OLP	Mon, May 4, 2020	15.58	15.89	15.07	15.49
5840	NYSE	OLP	Fri, May 1, 2020	15.09	15.98	14.69	15.93
5839	NYSE	OLP	Thu, Apr 30, 2020	16.70	16.70	15.58	15.72
5838	NYSE	OLP	Wed, Apr 29, 2020	16.45	17.33	16.39	17.05
5837	NYSE	OLP	Tue, Apr 28, 2020	15.51	16.26	15.50	16.01
5836	NYSE	OLP	Mon, Apr 27, 2020	13.89	15.39	13.89	15.15
5835	NYSE	OLP	Fri, Apr 24, 2020	14.00	14.19	13.58	13.97
5834	NYSE	OLP	Thu, Apr 23, 2020	14.33	14.88	14.01	14.04
5833	NYSE	OLP	Wed, Apr 22, 2020	15.03	15.03	14.21	14.29
5832	NYSE	OLP	Tue, Apr 21, 2020	13.84	14.69	13.55	14.61
5831	NYSE	OLP	Mon, Apr 20, 2020	14.29	14.64	13.94	14.34
5830	NYSE	OLP	Fri, Apr 17, 2020	14.06	15.04	14.06	14.52
5829	NYSE	OLP	Thu, Apr 16, 2020	14.25	14.47	13.09	13.67
5828	NYSE	OLP	Wed, Apr 15, 2020	15.13	15.38	14.19	14.41
5827	NYSE	OLP	Tue, Apr 14, 2020	16.91	16.96	15.70	15.95
5826	NYSE	OLP	Mon, Apr 13, 2020	16.36	16.52	15.61	16.33
5825	NYSE	OLP	Thu, Apr 9, 2020	15.00	16.52	15.00	16.51
5824	NYSE	OLP	Wed, Apr 8, 2020	13.59	14.81	13.04	14.80
5823	NYSE	OLP	Tue, Apr 7, 2020	13.90	14.20	12.75	13.23
5822	NYSE	OLP	Mon, Apr 6, 2020	13.43	13.97	12.65	13.15
5821	NYSE	OLP	Fri, Apr 3, 2020	12.07	12.90	11.85	12.77
5820	NYSE	OLP	Thu, Apr 2, 2020	12.32	13.03	11.58	12.13
5819	NYSE	OLP	Wed, Apr 1, 2020	13.30	13.42	12.00	12.29
5818	NYSE	OLP	Tue, Mar 31, 2020	13.58	14.18	13.09	13.93
5817	NYSE	OLP	Mon, Mar 30, 2020	13.73	14.08	13.00	13.96
5816	NYSE	OLP	Fri, Mar 27, 2020	14.21	14.21	13.28	13.45
5815	NYSE	OLP	Thu, Mar 26, 2020	13.79	15.00	13.58	14.46
5814	NYSE	OLP	Wed, Mar 25, 2020	12.56	14.76	12.51	13.81
5813	NYSE	OLP	Tue, Mar 24, 2020	12.06	12.46	11.54	12.34
5812	NYSE	OLP	Mon, Mar 23, 2020	13.28	13.97	10.77	11.56
5811	NYSE	OLP	Fri, Mar 20, 2020	13.80	15.38	13.10	14.75
5810	NYSE	OLP	Thu, Mar 19, 2020	12.28	13.96	11.54	13.74
5809	NYSE	OLP	Wed, Mar 18, 2020	14.33	14.75	9.71	12.07
5808	NYSE	OLP	Tue, Mar 17, 2020	16.20	16.28	14.42	15.73
5807	NYSE	OLP	Mon, Mar 16, 2020	18.41	18.97	16.03	16.19
5806	NYSE	OLP	Fri, Mar 13, 2020	17.57	18.90	17.03	18.90
5805	NYSE	OLP	Thu, Mar 12, 2020	20.33	20.33	16.99	17.07
5804	NYSE	OLP	Wed, Mar 11, 2020	22.35	22.36	21.30	21.32
5803	NYSE	OLP	Tue, Mar 10, 2020	22.98	23.19	21.54	22.79
5802	NYSE	OLP	Mon, Mar 9, 2020	24.35	24.48	22.64	22.88
5801	NYSE	OLP	Fri, Mar 6, 2020	24.49	25.39	24.24	25.35
5800	NYSE	OLP	Thu, Mar 5, 2020	24.96	25.16	24.56	24.95
5799	NYSE	OLP	Wed, Mar 4, 2020	24.85	25.56	24.60	25.33
5798	NYSE	OLP	Tue, Mar 3, 2020	24.85	25.20	24.28	24.47
5797	NYSE	OLP	Mon, Mar 2, 2020	23.99	24.80	23.62	24.80
5796	NYSE	OLP	Fri, Feb 28, 2020	24.41	24.46	23.30	24.10
5795	NYSE	OLP	Thu, Feb 27, 2020	26.45	26.64	25.05	25.06
5794	NYSE	OLP	Wed, Feb 26, 2020	27.03	27.21	26.45	26.64
5793	NYSE	OLP	Tue, Feb 25, 2020	27.65	27.65	26.76	27.01
5792	NYSE	OLP	Mon, Feb 24, 2020	27.70	27.79	27.50	27.56
5791	NYSE	OLP	Fri, Feb 21, 2020	28.10	28.18	27.89	27.98
5790	NYSE	OLP	Thu, Feb 20, 2020	27.87	28.09	27.75	28.06
5789	NYSE	OLP	Wed, Feb 19, 2020	28.12	28.19	27.80	27.90
5788	NYSE	OLP	Tue, Feb 18, 2020	28.07	28.16	27.85	28.06
5787	NYSE	OLP	Fri, Feb 14, 2020	28.30	28.46	28.09	28.09
5786	NYSE	OLP	Thu, Feb 13, 2020	28.07	28.28	28.07	28.28
5785	NYSE	OLP	Wed, Feb 12, 2020	28.31	28.46	28.07	28.07
5784	NYSE	OLP	Tue, Feb 11, 2020	28.01	28.33	27.87	28.21
5783	NYSE	OLP	Mon, Feb 10, 2020	27.85	28.05	27.82	27.82
5782	NYSE	OLP	Fri, Feb 7, 2020	27.79	27.99	27.71	27.90
5781	NYSE	OLP	Thu, Feb 6, 2020	28.00	28.04	27.77	27.83
5780	NYSE	OLP	Wed, Feb 5, 2020	28.01	28.12	27.84	27.92
5779	NYSE	OLP	Tue, Feb 4, 2020	27.82	28.05	27.68	27.93
5778	NYSE	OLP	Mon, Feb 3, 2020	27.43	27.99	27.43	27.76
5777	NYSE	OLP	Fri, Jan 31, 2020	27.84	27.84	27.27	27.34
5776	NYSE	OLP	Thu, Jan 30, 2020	27.84	27.99	27.70	27.83
5775	NYSE	OLP	Wed, Jan 29, 2020	28.12	28.22	27.85	27.94
5774	NYSE	OLP	Tue, Jan 28, 2020	28.67	28.72	28.13	28.14
5773	NYSE	OLP	Mon, Jan 27, 2020	28.47	28.90	28.41	28.59
5772	NYSE	OLP	Fri, Jan 24, 2020	28.75	29.00	28.57	28.70
5771	NYSE	OLP	Thu, Jan 23, 2020	28.34	28.84	28.23	28.76
5770	NYSE	OLP	Wed, Jan 22, 2020	28.34	28.42	28.13	28.38
5769	NYSE	OLP	Tue, Jan 21, 2020	28.13	28.35	28.03	28.34
5768	NYSE	OLP	Fri, Jan 17, 2020	28.28	28.32	27.99	28.10
5767	NYSE	OLP	Thu, Jan 16, 2020	27.88	28.30	27.86	28.19
5766	NYSE	OLP	Wed, Jan 15, 2020	27.56	27.81	27.49	27.78
5765	NYSE	OLP	Tue, Jan 14, 2020	27.56	27.76	27.45	27.60
5764	NYSE	OLP	Mon, Jan 13, 2020	27.41	27.71	27.36	27.62
5763	NYSE	OLP	Fri, Jan 10, 2020	27.35	27.62	27.20	27.50
5762	NYSE	OLP	Thu, Jan 9, 2020	27.39	27.63	27.27	27.44
5761	NYSE	OLP	Wed, Jan 8, 2020	27.29	27.66	27.23	27.42
5760	NYSE	OLP	Tue, Jan 7, 2020	27.36	27.43	27.00	27.29
5759	NYSE	OLP	Mon, Jan 6, 2020	26.82	27.53	26.82	27.38
5758	NYSE	OLP	Fri, Jan 3, 2020	26.65	27.08	26.65	26.96
5757	NYSE	OLP	Thu, Jan 2, 2020	27.35	27.42	26.62	26.89
5756	NYSE	OLP	Tue, Dec 31, 2019	27.37	27.54	27.18	27.19
5755	NYSE	OLP	Mon, Dec 30, 2019	27.23	27.47	27.14	27.42
5754	NYSE	OLP	Fri, Dec 27, 2019	27.12	27.47	27.12	27.47
5753	NYSE	OLP	Thu, Dec 26, 2019	27.33	27.44	27.12	27.22
5752	NYSE	OLP	Tue, Dec 24, 2019	27.28	27.59	27.18	27.33
5751	NYSE	OLP	Mon, Dec 23, 2019	27.41	27.50	27.14	27.33
5750	NYSE	OLP	Fri, Dec 20, 2019	27.71	27.84	27.38	27.38
5749	NYSE	OLP	Thu, Dec 19, 2019	27.46	27.72	27.31	27.66
5748	NYSE	OLP	Wed, Dec 18, 2019	27.78	28.17	27.61	27.58
5747	NYSE	OLP	Tue, Dec 17, 2019	28.15	28.15	27.66	27.72
5746	NYSE	OLP	Mon, Dec 16, 2019	27.80	28.18	27.71	28.04
5745	NYSE	OLP	Fri, Dec 13, 2019	27.60	27.91	27.21	27.77
5744	NYSE	OLP	Thu, Dec 12, 2019	27.76	28.00	27.41	27.69
5743	NYSE	OLP	Wed, Dec 11, 2019	28.00	28.00	27.57	27.68
5742	NYSE	OLP	Tue, Dec 10, 2019	27.77	28.04	27.69	28.04
5741	NYSE	OLP	Mon, Dec 9, 2019	27.39	27.91	27.39	27.83
5740	NYSE	OLP	Fri, Dec 6, 2019	27.31	27.73	27.31	27.48
5739	NYSE	OLP	Thu, Dec 5, 2019	27.08	27.48	27.08	27.26
5738	NYSE	OLP	Wed, Dec 4, 2019	27.13	27.40	27.02	27.07
5737	NYSE	OLP	Tue, Dec 3, 2019	27.04	27.35	27.00	27.25
5736	NYSE	OLP	Mon, Dec 2, 2019	27.27	27.28	26.89	27.06
5735	NYSE	OLP	Fri, Nov 29, 2019	27.07	27.45	27.07	27.31
5734	NYSE	OLP	Wed, Nov 27, 2019	27.11	27.46	27.10	27.27
5733	NYSE	OLP	Tue, Nov 26, 2019	27.34	27.45	26.91	27.01
5732	NYSE	OLP	Mon, Nov 25, 2019	27.08	27.62	27.04	27.16
5731	NYSE	OLP	Fri, Nov 22, 2019	26.97	27.30	26.75	27.06
5730	NYSE	OLP	Thu, Nov 21, 2019	27.45	27.45	27.00	27.07
5729	NYSE	OLP	Wed, Nov 20, 2019	27.20	27.60	27.10	27.33
5728	NYSE	OLP	Tue, Nov 19, 2019	27.21	27.38	27.01	27.12
5727	NYSE	OLP	Mon, Nov 18, 2019	26.82	27.22	26.75	27.02
5726	NYSE	OLP	Fri, Nov 15, 2019	27.47	27.47	27.08	27.22
5725	NYSE	OLP	Thu, Nov 14, 2019	27.02	27.40	27.02	27.28
5724	NYSE	OLP	Wed, Nov 13, 2019	26.91	27.37	26.91	27.08
5723	NYSE	OLP	Tue, Nov 12, 2019	27.63	27.77	27.00	27.05
5722	NYSE	OLP	Mon, Nov 11, 2019	26.47	27.63	26.47	27.59
5721	NYSE	OLP	Fri, Nov 8, 2019	27.70	27.75	26.23	26.48
5720	NYSE	OLP	Thu, Nov 7, 2019	28.31	28.38	27.64	27.70
5719	NYSE	OLP	Wed, Nov 6, 2019	28.21	28.42	28.05	28.13
5718	NYSE	OLP	Tue, Nov 5, 2019	28.69	28.69	28.07	28.24
5717	NYSE	OLP	Mon, Nov 4, 2019	28.77	28.86	28.47	28.71
5716	NYSE	OLP	Fri, Nov 1, 2019	28.50	28.67	28.33	28.64
5715	NYSE	OLP	Thu, Oct 31, 2019	28.57	28.59	28.32	28.41
5714	NYSE	OLP	Wed, Oct 30, 2019	28.15	28.54	28.05	28.54
5713	NYSE	OLP	Tue, Oct 29, 2019	28.01	28.37	27.95	28.18
5712	NYSE	OLP	Mon, Oct 28, 2019	27.84	28.10	27.84	28.01
5711	NYSE	OLP	Fri, Oct 25, 2019	27.96	28.06	27.87	27.97
5710	NYSE	OLP	Thu, Oct 24, 2019	28.23	28.23	27.81	27.94
5709	NYSE	OLP	Wed, Oct 23, 2019	28.42	28.42	27.94	28.18
5708	NYSE	OLP	Tue, Oct 22, 2019	28.10	28.32	27.94	28.11
5707	NYSE	OLP	Mon, Oct 21, 2019	27.91	28.21	27.88	28.10
5706	NYSE	OLP	Fri, Oct 18, 2019	27.68	27.89	27.53	27.81
5705	NYSE	OLP	Thu, Oct 17, 2019	27.48	27.89	27.46	27.74
5704	NYSE	OLP	Wed, Oct 16, 2019	27.31	27.55	27.12	27.41
5703	NYSE	OLP	Tue, Oct 15, 2019	27.17	27.34	26.94	27.21
5702	NYSE	OLP	Mon, Oct 14, 2019	27.09	27.21	26.76	27.18
5701	NYSE	OLP	Fri, Oct 11, 2019	27.00	27.61	26.92	27.13
5700	NYSE	OLP	Thu, Oct 10, 2019	27.10	27.31	26.93	26.96
5699	NYSE	OLP	Wed, Oct 9, 2019	27.15	27.38	26.86	26.91
5698	NYSE	OLP	Tue, Oct 8, 2019	27.04	27.33	26.54	27.07
5697	NYSE	OLP	Mon, Oct 7, 2019	26.59	26.95	26.25	26.91
5696	NYSE	OLP	Fri, Oct 4, 2019	27.04	27.04	26.43	26.59
5695	NYSE	OLP	Thu, Oct 3, 2019	26.94	27.49	26.71	26.97
5694	NYSE	OLP	Wed, Oct 2, 2019	27.05	27.15	26.76	27.05
5693	NYSE	OLP	Tue, Oct 1, 2019	27.58	27.69	27.11	27.11
5692	NYSE	OLP	Mon, Sep 30, 2019	27.52	27.80	27.39	27.53
5691	NYSE	OLP	Fri, Sep 27, 2019	27.79	28.02	27.51	27.66
5690	NYSE	OLP	Thu, Sep 26, 2019	27.83	28.08	27.52	27.71
5689	NYSE	OLP	Wed, Sep 25, 2019	27.91	28.01	27.64	27.87
5688	NYSE	OLP	Tue, Sep 24, 2019	28.22	28.28	27.80	27.84
5687	NYSE	OLP	Mon, Sep 23, 2019	28.59	28.77	28.40	28.13
5686	NYSE	OLP	Fri, Sep 20, 2019	28.50	28.83	28.41	28.57
5685	NYSE	OLP	Thu, Sep 19, 2019	28.48	28.90	28.41	28.52
5684	NYSE	OLP	Wed, Sep 18, 2019	28.68	28.74	28.40	28.62
5683	NYSE	OLP	Tue, Sep 17, 2019	28.21	28.64	28.12	28.57
5682	NYSE	OLP	Mon, Sep 16, 2019	27.84	28.40	27.84	28.29
5681	NYSE	OLP	Fri, Sep 13, 2019	28.00	28.16	27.70	27.86
5680	NYSE	OLP	Thu, Sep 12, 2019	28.17	28.17	27.79	27.98
5679	NYSE	OLP	Wed, Sep 11, 2019	27.20	28.09	27.19	27.97
5678	NYSE	OLP	Tue, Sep 10, 2019	26.79	27.61	26.79	27.24
5677	NYSE	OLP	Mon, Sep 9, 2019	26.70	27.14	26.57	26.99
5676	NYSE	OLP	Fri, Sep 6, 2019	27.11	27.11	26.66	26.70
5675	NYSE	OLP	Thu, Sep 5, 2019	27.00	27.42	26.72	26.95
5674	NYSE	OLP	Wed, Sep 4, 2019	27.21	27.28	26.92	26.98
5673	NYSE	OLP	Tue, Sep 3, 2019	26.60	27.24	26.60	27.08
5672	NYSE	OLP	Fri, Aug 30, 2019	26.79	27.02	26.59	26.78
5671	NYSE	OLP	Thu, Aug 29, 2019	26.93	27.08	26.77	26.81
5670	NYSE	OLP	Wed, Aug 28, 2019	26.63	26.98	26.59	26.72
5669	NYSE	OLP	Tue, Aug 27, 2019	27.56	27.64	26.68	26.72
5668	NYSE	OLP	Mon, Aug 26, 2019	27.10	27.56	27.09	27.50
5667	NYSE	OLP	Fri, Aug 23, 2019	27.92	28.00	26.98	26.98
5666	NYSE	OLP	Thu, Aug 22, 2019	27.76	28.00	27.57	27.94
5665	NYSE	OLP	Wed, Aug 21, 2019	27.89	28.00	27.67	27.79
5664	NYSE	OLP	Tue, Aug 20, 2019	28.02	28.09	27.58	27.75
5663	NYSE	OLP	Mon, Aug 19, 2019	27.70	28.19	27.51	28.05
5662	NYSE	OLP	Fri, Aug 16, 2019	27.88	28.03	27.55	27.66
5661	NYSE	OLP	Thu, Aug 15, 2019	28.09	28.25	27.69	27.82
5660	NYSE	OLP	Wed, Aug 14, 2019	27.88	28.08	27.64	27.91
5659	NYSE	OLP	Tue, Aug 13, 2019	28.27	28.68	27.66	28.06
5658	NYSE	OLP	Mon, Aug 12, 2019	28.35	28.56	28.20	28.30
5657	NYSE	OLP	Fri, Aug 9, 2019	28.45	28.68	28.17	28.36
5656	NYSE	OLP	Thu, Aug 8, 2019	28.24	28.89	28.23	28.42
5655	NYSE	OLP	Wed, Aug 7, 2019	27.96	28.45	27.81	28.24
5654	NYSE	OLP	Tue, Aug 6, 2019	27.96	28.43	27.76	28.15
5653	NYSE	OLP	Mon, Aug 5, 2019	28.51	28.71	27.65	28.03
5652	NYSE	OLP	Fri, Aug 2, 2019	28.63	28.93	28.51	28.77
5651	NYSE	OLP	Thu, Aug 1, 2019	28.85	29.22	28.70	28.74
5650	NYSE	OLP	Wed, Jul 31, 2019	28.80	29.24	28.61	28.66
5649	NYSE	OLP	Tue, Jul 30, 2019	28.56	28.99	28.56	28.79
5648	NYSE	OLP	Mon, Jul 29, 2019	28.62	28.92	28.43	28.61
5647	NYSE	OLP	Fri, Jul 26, 2019	28.39	28.69	28.39	28.47
5646	NYSE	OLP	Thu, Jul 25, 2019	28.38	28.53	28.12	28.29
5645	NYSE	OLP	Wed, Jul 24, 2019	28.20	28.56	28.20	28.44
5644	NYSE	OLP	Tue, Jul 23, 2019	28.06	28.32	27.90	28.26
5643	NYSE	OLP	Mon, Jul 22, 2019	28.05	28.20	27.85	28.02
5642	NYSE	OLP	Fri, Jul 19, 2019	28.20	28.33	27.90	28.05
5641	NYSE	OLP	Thu, Jul 18, 2019	28.14	28.46	27.97	28.22
5640	NYSE	OLP	Wed, Jul 17, 2019	28.10	28.40	27.92	28.19
5639	NYSE	OLP	Tue, Jul 16, 2019	27.94	28.46	27.92	28.13
5638	NYSE	OLP	Mon, Jul 15, 2019	27.93	28.14	27.76	28.03
5637	NYSE	OLP	Fri, Jul 12, 2019	27.99	28.22	27.86	27.86
5636	NYSE	OLP	Thu, Jul 11, 2019	28.97	28.97	27.85	28.12
5635	NYSE	OLP	Wed, Jul 10, 2019	29.38	29.39	29.00	29.00
5634	NYSE	OLP	Tue, Jul 9, 2019	29.17	29.32	29.02	29.15
5633	NYSE	OLP	Mon, Jul 8, 2019	29.24	29.40	29.06	29.15
5632	NYSE	OLP	Fri, Jul 5, 2019	29.08	29.35	28.58	29.28
5631	NYSE	OLP	Wed, Jul 3, 2019	29.13	29.33	28.83	29.20
5630	NYSE	OLP	Tue, Jul 2, 2019	29.00	29.36	28.79	29.11
5629	NYSE	OLP	Mon, Jul 1, 2019	29.15	29.15	28.55	28.96
5628	NYSE	OLP	Fri, Jun 28, 2019	29.08	29.46	28.96	28.96
5627	NYSE	OLP	Thu, Jun 27, 2019	28.65	29.05	28.52	29.05
5626	NYSE	OLP	Wed, Jun 26, 2019	29.25	29.48	28.39	28.53
5625	NYSE	OLP	Tue, Jun 25, 2019	30.17	30.17	29.25	29.36
5624	NYSE	OLP	Mon, Jun 24, 2019	30.53	30.67	29.94	30.13
5623	NYSE	OLP	Fri, Jun 21, 2019	31.22	31.32	30.80	30.65
5622	NYSE	OLP	Thu, Jun 20, 2019	31.75	31.78	31.20	31.38
5621	NYSE	OLP	Wed, Jun 19, 2019	31.18	31.43	31.02	31.29
5620	NYSE	OLP	Tue, Jun 18, 2019	31.14	31.48	30.95	31.20
5619	NYSE	OLP	Mon, Jun 17, 2019	30.99	31.28	30.73	30.97
5618	NYSE	OLP	Fri, Jun 14, 2019	31.09	31.49	30.75	31.00
5617	NYSE	OLP	Thu, Jun 13, 2019	30.82	31.20	30.57	31.13
5616	NYSE	OLP	Wed, Jun 12, 2019	30.59	31.08	30.53	30.67
5615	NYSE	OLP	Tue, Jun 11, 2019	30.60	30.72	30.10	30.41
5614	NYSE	OLP	Mon, Jun 10, 2019	30.10	30.71	29.87	30.49
5613	NYSE	OLP	Fri, Jun 7, 2019	29.73	30.11	29.73	30.07
5612	NYSE	OLP	Thu, Jun 6, 2019	29.50	29.73	29.29	29.69
5611	NYSE	OLP	Wed, Jun 5, 2019	28.89	29.69	28.83	29.52
5610	NYSE	OLP	Tue, Jun 4, 2019	28.72	28.87	28.42	28.83
5609	NYSE	OLP	Mon, Jun 3, 2019	28.53	28.89	28.42	28.68
5608	NYSE	OLP	Fri, May 31, 2019	28.45	28.68	28.21	28.54
5607	NYSE	OLP	Thu, May 30, 2019	28.71	28.95	28.44	28.65
5606	NYSE	OLP	Wed, May 29, 2019	29.03	29.08	28.61	28.71
5605	NYSE	OLP	Tue, May 28, 2019	29.40	29.65	28.92	29.06
5604	NYSE	OLP	Fri, May 24, 2019	29.67	29.78	29.30	29.32
5603	NYSE	OLP	Thu, May 23, 2019	29.64	29.64	29.37	29.54
5602	NYSE	OLP	Wed, May 22, 2019	29.50	29.75	29.37	29.69
5601	NYSE	OLP	Tue, May 21, 2019	29.30	29.54	29.22	29.42
5600	NYSE	OLP	Mon, May 20, 2019	29.32	29.60	29.17	29.29
5599	NYSE	OLP	Fri, May 17, 2019	29.28	29.58	29.25	29.45
5598	NYSE	OLP	Thu, May 16, 2019	29.35	29.47	29.15	29.39
5597	NYSE	OLP	Wed, May 15, 2019	29.50	29.55	29.20	29.34
5596	NYSE	OLP	Tue, May 14, 2019	29.17	29.55	29.00	29.50
5595	NYSE	OLP	Mon, May 13, 2019	29.11	29.35	28.67	29.14
5594	NYSE	OLP	Fri, May 10, 2019	28.89	29.53	28.77	29.28
5593	NYSE	OLP	Thu, May 9, 2019	28.57	29.00	28.46	28.86
5592	NYSE	OLP	Wed, May 8, 2019	28.33	28.99	28.33	28.53
5591	NYSE	OLP	Tue, May 7, 2019	28.49	28.62	28.11	28.39
5590	NYSE	OLP	Mon, May 6, 2019	28.80	28.85	28.51	28.61
5589	NYSE	OLP	Fri, May 3, 2019	28.26	29.00	28.26	28.97
5588	NYSE	OLP	Thu, May 2, 2019	28.16	28.47	27.92	28.26
5587	NYSE	OLP	Wed, May 1, 2019	28.39	28.51	27.99	28.10
5586	NYSE	OLP	Tue, Apr 30, 2019	27.91	28.52	27.90	28.30
5585	NYSE	OLP	Mon, Apr 29, 2019	27.42	28.12	27.42	27.92
5584	NYSE	OLP	Fri, Apr 26, 2019	27.10	27.63	27.10	27.35
5583	NYSE	OLP	Thu, Apr 25, 2019	27.02	27.02	26.42	26.90
5582	NYSE	OLP	Wed, Apr 24, 2019	26.83	27.23	26.83	27.05
5581	NYSE	OLP	Tue, Apr 23, 2019	26.38	27.01	26.31	26.85
5580	NYSE	OLP	Mon, Apr 22, 2019	26.89	26.89	26.08	26.39
5579	NYSE	OLP	Thu, Apr 18, 2019	26.69	27.06	26.65	26.83
5578	NYSE	OLP	Wed, Apr 17, 2019	27.05	27.05	26.57	26.71
5577	NYSE	OLP	Tue, Apr 16, 2019	27.29	27.32	26.69	27.07
5576	NYSE	OLP	Mon, Apr 15, 2019	27.17	27.30	26.63	27.23
5575	NYSE	OLP	Fri, Apr 12, 2019	27.77	27.77	27.26	27.39
5574	NYSE	OLP	Thu, Apr 11, 2019	28.06	28.14	27.53	27.75
5573	NYSE	OLP	Wed, Apr 10, 2019	27.62	28.06	27.54	28.00
5572	NYSE	OLP	Tue, Apr 9, 2019	28.03	28.10	27.55	27.55
5571	NYSE	OLP	Mon, Apr 8, 2019	28.13	28.18	27.80	28.04
5570	NYSE	OLP	Fri, Apr 5, 2019	27.90	28.20	27.75	28.14
5569	NYSE	OLP	Thu, Apr 4, 2019	28.20	28.20	27.58	27.92
5568	NYSE	OLP	Wed, Apr 3, 2019	28.34	28.34	27.95	28.06
5567	NYSE	OLP	Tue, Apr 2, 2019	28.69	28.69	28.10	28.34
5566	NYSE	OLP	Mon, Apr 1, 2019	28.93	28.93	28.38	28.69
5565	NYSE	OLP	Fri, Mar 29, 2019	29.11	29.14	28.52	29.00
5564	NYSE	OLP	Thu, Mar 28, 2019	28.91	29.17	28.77	28.97
5563	NYSE	OLP	Wed, Mar 27, 2019	28.76	28.98	28.35	28.89
5562	NYSE	OLP	Tue, Mar 26, 2019	28.78	29.07	28.47	28.68
5561	NYSE	OLP	Mon, Mar 25, 2019	29.08	29.19	28.51	28.67
5560	NYSE	OLP	Fri, Mar 22, 2019	29.76	29.89	29.16	29.16
5559	NYSE	OLP	Thu, Mar 21, 2019	29.56	29.94	29.51	29.67
5558	NYSE	OLP	Wed, Mar 20, 2019	29.50	29.93	29.37	29.56
5557	NYSE	OLP	Tue, Mar 19, 2019	29.51	29.79	29.01	29.62
5556	NYSE	OLP	Mon, Mar 18, 2019	29.34	29.57	29.17	29.27
5555	NYSE	OLP	Fri, Mar 15, 2019	29.31	29.52	29.11	29.20
5554	NYSE	OLP	Thu, Mar 14, 2019	29.06	29.34	29.01	29.23
5553	NYSE	OLP	Wed, Mar 13, 2019	29.03	29.26	28.66	29.04
5552	NYSE	OLP	Tue, Mar 12, 2019	29.13	29.23	28.64	28.93
5551	NYSE	OLP	Mon, Mar 11, 2019	28.38	29.04	28.12	29.03
5550	NYSE	OLP	Fri, Mar 8, 2019	27.99	28.19	27.90	28.13
5549	NYSE	OLP	Thu, Mar 7, 2019	28.06	28.32	27.78	27.82
5548	NYSE	OLP	Wed, Mar 6, 2019	28.58	28.66	27.92	28.05
5547	NYSE	OLP	Tue, Mar 5, 2019	28.67	28.74	28.45	28.54
5546	NYSE	OLP	Mon, Mar 4, 2019	28.84	28.84	28.45	28.68
5545	NYSE	OLP	Fri, Mar 1, 2019	28.70	28.85	28.44	28.74
5544	NYSE	OLP	Thu, Feb 28, 2019	28.70	29.18	28.57	28.82
5543	NYSE	OLP	Wed, Feb 27, 2019	29.18	29.23	28.56	28.74
5542	NYSE	OLP	Tue, Feb 26, 2019	29.27	29.44	28.95	29.25
5541	NYSE	OLP	Mon, Feb 25, 2019	29.23	29.48	29.01	29.20
5540	NYSE	OLP	Fri, Feb 22, 2019	29.00	29.66	28.71	29.04
5539	NYSE	OLP	Thu, Feb 21, 2019	28.40	28.97	28.19	28.96
5538	NYSE	OLP	Wed, Feb 20, 2019	28.67	28.83	28.34	28.42
5537	NYSE	OLP	Tue, Feb 19, 2019	27.72	28.51	27.72	28.48
5536	NYSE	OLP	Fri, Feb 15, 2019	27.90	27.98	27.74	27.76
5535	NYSE	OLP	Thu, Feb 14, 2019	28.07	28.20	27.75	27.76
5534	NYSE	OLP	Wed, Feb 13, 2019	28.19	28.27	27.94	28.06
5533	NYSE	OLP	Tue, Feb 12, 2019	28.23	28.24	27.82	28.11
5532	NYSE	OLP	Mon, Feb 11, 2019	27.82	28.18	27.67	28.09
5531	NYSE	OLP	Fri, Feb 8, 2019	27.73	28.12	27.55	27.79
5530	NYSE	OLP	Thu, Feb 7, 2019	27.80	28.00	27.45	27.78
5529	NYSE	OLP	Wed, Feb 6, 2019	27.86	27.92	27.67	27.83
5528	NYSE	OLP	Tue, Feb 5, 2019	27.63	27.90	27.33	27.85
5527	NYSE	OLP	Mon, Feb 4, 2019	27.11	27.56	26.90	27.56
5526	NYSE	OLP	Fri, Feb 1, 2019	27.01	27.19	26.65	27.11
5525	NYSE	OLP	Thu, Jan 31, 2019	27.50	27.50	27.11	27.20
5524	NYSE	OLP	Wed, Jan 30, 2019	27.30	27.67	27.16	27.47
5523	NYSE	OLP	Tue, Jan 29, 2019	26.80	27.19	26.80	27.06
5522	NYSE	OLP	Mon, Jan 28, 2019	27.30	27.45	26.67	26.80
5521	NYSE	OLP	Fri, Jan 25, 2019	27.00	27.44	27.00	27.38
5520	NYSE	OLP	Thu, Jan 24, 2019	27.25	27.27	26.93	27.03
5519	NYSE	OLP	Wed, Jan 23, 2019	26.72	27.18	26.47	27.15
5518	NYSE	OLP	Tue, Jan 22, 2019	26.15	26.65	26.15	26.62
5517	NYSE	OLP	Fri, Jan 18, 2019	26.31	26.47	26.25	26.25
5516	NYSE	OLP	Thu, Jan 17, 2019	26.14	26.50	26.00	26.31
5515	NYSE	OLP	Wed, Jan 16, 2019	25.91	26.31	25.87	26.12
5514	NYSE	OLP	Tue, Jan 15, 2019	25.65	26.20	25.60	25.97
5513	NYSE	OLP	Mon, Jan 14, 2019	25.75	26.20	25.60	25.61
5512	NYSE	OLP	Fri, Jan 11, 2019	25.68	25.97	25.64	25.79
5511	NYSE	OLP	Thu, Jan 10, 2019	25.66	26.11	25.49	25.70
5510	NYSE	OLP	Wed, Jan 9, 2019	26.08	26.09	25.40	25.68
5509	NYSE	OLP	Tue, Jan 8, 2019	25.28	26.03	25.02	26.03
5508	NYSE	OLP	Mon, Jan 7, 2019	24.75	25.28	24.51	25.12
5507	NYSE	OLP	Fri, Jan 4, 2019	24.00	24.94	24.00	24.49
5506	NYSE	OLP	Thu, Jan 3, 2019	23.02	24.33	23.02	23.75
5505	NYSE	OLP	Wed, Jan 2, 2019	24.02	24.02	23.28	23.40
5504	NYSE	OLP	Mon, Dec 31, 2018	24.67	24.85	23.87	24.22
5503	NYSE	OLP	Fri, Dec 28, 2018	24.09	24.69	23.78	24.34
5502	NYSE	OLP	Thu, Dec 27, 2018	24.90	24.90	23.67	23.93
5501	NYSE	OLP	Wed, Dec 26, 2018	24.28	25.30	23.90	25.09
5500	NYSE	OLP	Mon, Dec 24, 2018	25.01	25.35	24.27	24.27
5499	NYSE	OLP	Fri, Dec 21, 2018	25.46	25.98	25.18	25.27
5498	NYSE	OLP	Thu, Dec 20, 2018	25.80	25.87	25.15	25.38
5497	NYSE	OLP	Wed, Dec 19, 2018	26.05	26.30	25.52	25.58
5496	NYSE	OLP	Tue, Dec 18, 2018	25.82	26.34	25.82	26.03
5495	NYSE	OLP	Mon, Dec 17, 2018	26.46	26.61	25.55	25.57
5494	NYSE	OLP	Fri, Dec 14, 2018	26.16	26.65	25.84	26.44
5493	NYSE	OLP	Thu, Dec 13, 2018	26.20	26.41	25.94	26.16
5492	NYSE	OLP	Wed, Dec 12, 2018	26.48	26.68	26.20	26.20
5491	NYSE	OLP	Tue, Dec 11, 2018	26.51	26.51	26.12	26.29
5490	NYSE	OLP	Mon, Dec 10, 2018	26.39	26.39	25.86	26.19
5489	NYSE	OLP	Fri, Dec 7, 2018	26.71	26.87	26.08	26.39
5488	NYSE	OLP	Thu, Dec 6, 2018	25.79	26.83	25.53	26.75
5487	NYSE	OLP	Tue, Dec 4, 2018	26.31	26.55	25.86	25.88
5486	NYSE	OLP	Mon, Dec 3, 2018	26.68	26.75	26.06	26.28
5485	NYSE	OLP	Fri, Nov 30, 2018	26.40	26.62	26.04	26.42
5484	NYSE	OLP	Thu, Nov 29, 2018	26.24	26.50	26.06	26.38
5483	NYSE	OLP	Wed, Nov 28, 2018	25.35	26.18	25.35	26.05
5482	NYSE	OLP	Tue, Nov 27, 2018	25.25	25.69	25.08	25.33
5481	NYSE	OLP	Mon, Nov 26, 2018	25.91	26.25	25.27	25.46
5480	NYSE	OLP	Fri, Nov 23, 2018	25.65	25.84	25.61	25.83
5479	NYSE	OLP	Wed, Nov 21, 2018	25.77	26.18	25.67	25.76
5478	NYSE	OLP	Tue, Nov 20, 2018	26.15	26.34	25.76	25.80
5477	NYSE	OLP	Mon, Nov 19, 2018	26.31	26.82	26.00	26.21
5476	NYSE	OLP	Fri, Nov 16, 2018	26.23	26.62	26.14	26.27
5475	NYSE	OLP	Thu, Nov 15, 2018	26.69	26.80	25.89	26.34
5474	NYSE	OLP	Wed, Nov 14, 2018	27.07	27.16	26.62	26.63
5473	NYSE	OLP	Tue, Nov 13, 2018	26.55	26.97	26.49	26.84
5472	NYSE	OLP	Mon, Nov 12, 2018	26.01	27.00	25.98	26.50
5471	NYSE	OLP	Fri, Nov 9, 2018	26.50	26.50	25.77	26.01
5470	NYSE	OLP	Thu, Nov 8, 2018	26.25	26.45	26.00	26.35
5469	NYSE	OLP	Wed, Nov 7, 2018	26.20	26.22	25.81	26.15
5468	NYSE	OLP	Tue, Nov 6, 2018	25.97	26.25	25.80	26.03
5467	NYSE	OLP	Mon, Nov 5, 2018	25.50	26.37	25.16	25.95
5466	NYSE	OLP	Fri, Nov 2, 2018	25.89	26.30	25.27	25.46
5465	NYSE	OLP	Thu, Nov 1, 2018	26.06	26.76	25.83	25.89
5464	NYSE	OLP	Wed, Oct 31, 2018	26.26	26.26	25.84	25.93
5463	NYSE	OLP	Tue, Oct 30, 2018	25.73	26.34	25.20	26.04
5462	NYSE	OLP	Mon, Oct 29, 2018	25.65	25.95	25.51	25.74
5461	NYSE	OLP	Fri, Oct 26, 2018	25.51	25.67	25.00	25.40
5460	NYSE	OLP	Thu, Oct 25, 2018	25.47	25.89	24.83	25.66
5459	NYSE	OLP	Wed, Oct 24, 2018	25.38	26.11	25.34	25.34
5458	NYSE	OLP	Tue, Oct 23, 2018	24.74	25.52	24.64	25.31
5457	NYSE	OLP	Mon, Oct 22, 2018	25.39	25.49	24.80	24.92
5456	NYSE	OLP	Fri, Oct 19, 2018	25.50	25.69	25.29	25.46
5455	NYSE	OLP	Thu, Oct 18, 2018	25.49	25.83	25.22	25.62
5454	NYSE	OLP	Wed, Oct 17, 2018	26.11	26.24	25.53	25.65
5453	NYSE	OLP	Tue, Oct 16, 2018	25.16	26.26	24.83	26.08
5452	NYSE	OLP	Mon, Oct 15, 2018	24.87	25.41	24.87	25.08
5451	NYSE	OLP	Fri, Oct 12, 2018	25.56	25.71	24.57	24.91
5450	NYSE	OLP	Thu, Oct 11, 2018	26.41	26.58	25.33	25.33
5449	NYSE	OLP	Wed, Oct 10, 2018	26.76	27.02	26.39	26.42
5448	NYSE	OLP	Tue, Oct 9, 2018	26.47	26.93	26.42	26.75
5447	NYSE	OLP	Mon, Oct 8, 2018	26.29	26.85	26.29	26.67
5446	NYSE	OLP	Fri, Oct 5, 2018	26.69	26.91	26.07	26.27
5445	NYSE	OLP	Thu, Oct 4, 2018	26.56	26.83	26.19	26.64
5444	NYSE	OLP	Wed, Oct 3, 2018	26.92	27.06	26.50	26.58
5443	NYSE	OLP	Tue, Oct 2, 2018	26.89	27.24	26.82	26.92
5442	NYSE	OLP	Mon, Oct 1, 2018	27.90	27.90	26.91	26.98
5441	NYSE	OLP	Fri, Sep 28, 2018	26.71	27.87	26.68	27.78
5440	NYSE	OLP	Thu, Sep 27, 2018	27.30	27.33	26.66	26.78
5439	NYSE	OLP	Wed, Sep 26, 2018	27.98	28.02	27.17	27.33
5438	NYSE	OLP	Tue, Sep 25, 2018	27.90	28.01	27.55	27.94
5437	NYSE	OLP	Mon, Sep 24, 2018	28.44	28.44	27.73	27.81
5436	NYSE	OLP	Fri, Sep 21, 2018	27.65	28.98	27.53	28.51
5435	NYSE	OLP	Thu, Sep 20, 2018	27.32	27.69	27.03	27.66
5434	NYSE	OLP	Wed, Sep 19, 2018	28.27	28.38	27.21	27.29
5433	NYSE	OLP	Tue, Sep 18, 2018	28.63	28.75	28.10	28.12
5432	NYSE	OLP	Mon, Sep 17, 2018	28.35	28.61	28.02	28.60
5431	NYSE	OLP	Fri, Sep 14, 2018	28.29	28.35	27.80	28.32
5430	NYSE	OLP	Thu, Sep 13, 2018	28.26	28.47	28.17	28.31
5429	NYSE	OLP	Wed, Sep 12, 2018	28.05	28.33	27.88	28.18
5428	NYSE	OLP	Tue, Sep 11, 2018	28.03	28.16	27.88	27.99
5427	NYSE	OLP	Mon, Sep 10, 2018	28.33	28.39	27.85	28.01
5426	NYSE	OLP	Fri, Sep 7, 2018	28.36	28.36	28.01	28.23
5425	NYSE	OLP	Thu, Sep 6, 2018	28.27	28.54	28.27	28.40
5424	NYSE	OLP	Wed, Sep 5, 2018	28.23	28.56	28.08	28.32
5423	NYSE	OLP	Tue, Sep 4, 2018	28.77	28.86	28.08	28.16
5422	NYSE	OLP	Fri, Aug 31, 2018	28.78	28.97	28.64	28.79
5421	NYSE	OLP	Thu, Aug 30, 2018	28.69	29.08	28.59	28.74
5420	NYSE	OLP	Wed, Aug 29, 2018	29.00	29.09	28.82	28.96
5419	NYSE	OLP	Tue, Aug 28, 2018	28.74	29.05	28.62	29.00
5418	NYSE	OLP	Mon, Aug 27, 2018	28.87	28.95	28.52	28.74
5417	NYSE	OLP	Fri, Aug 24, 2018	28.88	29.03	28.78	28.85
5416	NYSE	OLP	Thu, Aug 23, 2018	28.72	28.92	28.72	28.86
5415	NYSE	OLP	Wed, Aug 22, 2018	28.87	29.00	28.67	28.74
5414	NYSE	OLP	Tue, Aug 21, 2018	28.98	29.13	28.83	28.85
5413	NYSE	OLP	Mon, Aug 20, 2018	29.00	29.24	28.82	28.92
5412	NYSE	OLP	Fri, Aug 17, 2018	29.15	29.44	28.93	29.04
5411	NYSE	OLP	Thu, Aug 16, 2018	28.72	29.43	28.65	29.26
5410	NYSE	OLP	Wed, Aug 15, 2018	28.56	28.91	28.56	28.68
5409	NYSE	OLP	Tue, Aug 14, 2018	28.47	28.67	28.24	28.65
5408	NYSE	OLP	Mon, Aug 13, 2018	28.35	28.57	28.00	28.26
5407	NYSE	OLP	Fri, Aug 10, 2018	28.72	28.84	28.30	28.31
5406	NYSE	OLP	Thu, Aug 9, 2018	28.42	28.74	28.37	28.70
5405	NYSE	OLP	Wed, Aug 8, 2018	28.15	28.55	27.98	28.32
5404	NYSE	OLP	Tue, Aug 7, 2018	27.80	28.15	27.53	28.13
5403	NYSE	OLP	Mon, Aug 6, 2018	27.11	28.08	27.08	27.84
5402	NYSE	OLP	Fri, Aug 3, 2018	27.21	27.49	27.01	27.10
5401	NYSE	OLP	Thu, Aug 2, 2018	26.94	27.37	26.94	27.11
5400	NYSE	OLP	Wed, Aug 1, 2018	26.88	27.05	26.45	27.00
5399	NYSE	OLP	Tue, Jul 31, 2018	26.48	27.20	26.27	26.96
5398	NYSE	OLP	Mon, Jul 30, 2018	26.15	26.53	26.00	26.41
5397	NYSE	OLP	Fri, Jul 27, 2018	26.96	26.96	26.09	26.14
5396	NYSE	OLP	Thu, Jul 26, 2018	26.81	27.24	26.81	26.91
5395	NYSE	OLP	Wed, Jul 25, 2018	26.79	26.95	26.72	26.84
5394	NYSE	OLP	Tue, Jul 24, 2018	26.96	26.98	26.76	26.79
5393	NYSE	OLP	Mon, Jul 23, 2018	27.19	27.43	26.67	26.94
5392	NYSE	OLP	Fri, Jul 20, 2018	27.83	27.83	27.09	27.12
5391	NYSE	OLP	Thu, Jul 19, 2018	27.26	27.89	27.26	27.83
5390	NYSE	OLP	Wed, Jul 18, 2018	27.17	27.37	26.81	27.29
5389	NYSE	OLP	Tue, Jul 17, 2018	27.54	27.75	27.18	27.19
5388	NYSE	OLP	Mon, Jul 16, 2018	27.68	27.72	27.39	27.50
5387	NYSE	OLP	Fri, Jul 13, 2018	27.46	27.80	27.40	27.66
5386	NYSE	OLP	Thu, Jul 12, 2018	27.50	27.60	27.28	27.43
5385	NYSE	OLP	Wed, Jul 11, 2018	27.25	27.63	27.25	27.55
5384	NYSE	OLP	Tue, Jul 10, 2018	27.48	27.55	27.18	27.26
5383	NYSE	OLP	Mon, Jul 9, 2018	27.25	27.39	27.17	27.33
5382	NYSE	OLP	Fri, Jul 6, 2018	27.12	27.18	27.02	27.17
5381	NYSE	OLP	Thu, Jul 5, 2018	26.74	27.06	26.61	27.04
5380	NYSE	OLP	Tue, Jul 3, 2018	26.46	26.85	26.36	26.70
5379	NYSE	OLP	Mon, Jul 2, 2018	26.30	26.58	25.92	26.41
5378	NYSE	OLP	Fri, Jun 29, 2018	26.38	26.53	26.06	26.41
5377	NYSE	OLP	Thu, Jun 28, 2018	26.49	26.59	26.31	26.41
5376	NYSE	OLP	Wed, Jun 27, 2018	26.83	26.88	26.44	26.47
5375	NYSE	OLP	Tue, Jun 26, 2018	26.44	26.93	26.36	26.77
5374	NYSE	OLP	Mon, Jun 25, 2018	26.40	26.57	26.17	26.44
5373	NYSE	OLP	Fri, Jun 22, 2018	26.22	26.59	26.04	26.56
5372	NYSE	OLP	Thu, Jun 21, 2018	26.77	26.91	26.36	26.24
5371	NYSE	OLP	Wed, Jun 20, 2018	26.20	26.58	26.08	26.58
5370	NYSE	OLP	Tue, Jun 19, 2018	26.09	26.36	25.98	26.13
5369	NYSE	OLP	Mon, Jun 18, 2018	25.60	26.14	25.60	26.10
5368	NYSE	OLP	Fri, Jun 15, 2018	25.76	25.96	25.70	25.72
5367	NYSE	OLP	Thu, Jun 14, 2018	25.54	25.79	25.43	25.76
5366	NYSE	OLP	Wed, Jun 13, 2018	25.73	25.96	25.17	25.49
5365	NYSE	OLP	Tue, Jun 12, 2018	25.98	26.23	25.77	25.77
5364	NYSE	OLP	Mon, Jun 11, 2018	25.91	26.00	25.82	25.92
5363	NYSE	OLP	Fri, Jun 8, 2018	25.78	26.09	25.76	25.83
5362	NYSE	OLP	Thu, Jun 7, 2018	25.60	25.98	25.53	25.70
5361	NYSE	OLP	Wed, Jun 6, 2018	25.44	25.65	25.33	25.59
5360	NYSE	OLP	Tue, Jun 5, 2018	25.53	25.73	25.31	25.46
5359	NYSE	OLP	Mon, Jun 4, 2018	25.64	25.78	25.51	25.53
5358	NYSE	OLP	Fri, Jun 1, 2018	25.59	25.72	25.38	25.52
5357	NYSE	OLP	Thu, May 31, 2018	25.69	26.11	25.40	25.52
5356	NYSE	OLP	Wed, May 30, 2018	25.70	26.09	25.67	25.71
5355	NYSE	OLP	Tue, May 29, 2018	25.26	25.75	25.21	25.74
5354	NYSE	OLP	Fri, May 25, 2018	25.32	25.36	25.06	25.32
5353	NYSE	OLP	Thu, May 24, 2018	25.48	25.53	25.19	25.27
5352	NYSE	OLP	Wed, May 23, 2018	24.83	25.55	24.83	25.53
5351	NYSE	OLP	Tue, May 22, 2018	25.08	25.10	24.84	24.86
5350	NYSE	OLP	Mon, May 21, 2018	24.69	25.11	24.59	25.08
5349	NYSE	OLP	Fri, May 18, 2018	24.87	25.14	24.56	24.59
5348	NYSE	OLP	Thu, May 17, 2018	24.58	24.87	24.53	24.80
5347	NYSE	OLP	Wed, May 16, 2018	24.31	24.76	24.31	24.63
5346	NYSE	OLP	Tue, May 15, 2018	24.36	24.61	24.25	24.34
5345	NYSE	OLP	Mon, May 14, 2018	24.82	24.87	24.31	24.54
5344	NYSE	OLP	Fri, May 11, 2018	24.94	25.14	24.61	24.79
5343	NYSE	OLP	Thu, May 10, 2018	24.63	25.05	24.44	24.86
5342	NYSE	OLP	Wed, May 9, 2018	24.64	24.77	24.46	24.50
5341	NYSE	OLP	Tue, May 8, 2018	25.19	25.19	24.31	24.62
5340	NYSE	OLP	Mon, May 7, 2018	24.25	25.33	24.01	25.19
5339	NYSE	OLP	Fri, May 4, 2018	24.19	24.40	24.02	24.11
5338	NYSE	OLP	Thu, May 3, 2018	24.17	24.32	24.09	24.24
5337	NYSE	OLP	Wed, May 2, 2018	24.06	24.39	23.80	24.27
5336	NYSE	OLP	Tue, May 1, 2018	23.73	24.09	23.54	24.03
5335	NYSE	OLP	Mon, Apr 30, 2018	24.17	24.25	23.71	23.76
5334	NYSE	OLP	Fri, Apr 27, 2018	23.85	24.24	23.79	24.09
5333	NYSE	OLP	Thu, Apr 26, 2018	23.64	24.03	23.50	23.87
5332	NYSE	OLP	Wed, Apr 25, 2018	23.24	23.72	23.17	23.63
5331	NYSE	OLP	Tue, Apr 24, 2018	23.08	23.43	22.99	23.28
5330	NYSE	OLP	Mon, Apr 23, 2018	23.14	23.23	22.98	23.09
5329	NYSE	OLP	Fri, Apr 20, 2018	23.21	23.25	22.82	23.00
5328	NYSE	OLP	Thu, Apr 19, 2018	23.58	23.58	23.07	23.24
5327	NYSE	OLP	Wed, Apr 18, 2018	23.93	23.98	23.57	23.62
5326	NYSE	OLP	Tue, Apr 17, 2018	23.66	24.00	23.51	23.86
5325	NYSE	OLP	Mon, Apr 16, 2018	23.17	23.64	23.05	23.47
5324	NYSE	OLP	Fri, Apr 13, 2018	23.28	23.31	22.88	23.17
5323	NYSE	OLP	Thu, Apr 12, 2018	23.64	23.64	23.12	23.20
5322	NYSE	OLP	Wed, Apr 11, 2018	23.40	23.76	23.39	23.52
5321	NYSE	OLP	Tue, Apr 10, 2018	23.91	23.96	23.41	23.58
5320	NYSE	OLP	Mon, Apr 9, 2018	23.62	23.98	23.43	23.64
5319	NYSE	OLP	Fri, Apr 6, 2018	23.48	23.84	23.42	23.62
5318	NYSE	OLP	Thu, Apr 5, 2018	23.74	23.74	23.04	23.58
5317	NYSE	OLP	Wed, Apr 4, 2018	23.09	23.77	23.02	23.70
5316	NYSE	OLP	Tue, Apr 3, 2018	23.10	23.34	22.42	23.22
5315	NYSE	OLP	Mon, Apr 2, 2018	22.20	23.15	22.20	23.01
5314	NYSE	OLP	Thu, Mar 29, 2018	24.10	24.10	21.94	22.10
5313	NYSE	OLP	Wed, Mar 28, 2018	23.63	24.21	23.57	23.85
5312	NYSE	OLP	Tue, Mar 27, 2018	23.36	23.75	23.06	23.53
5311	NYSE	OLP	Mon, Mar 26, 2018	23.35	23.36	22.81	23.13
5310	NYSE	OLP	Fri, Mar 23, 2018	24.03	24.03	23.56	23.13
5309	NYSE	OLP	Thu, Mar 22, 2018	23.85	24.47	23.85	23.94
5308	NYSE	OLP	Wed, Mar 21, 2018	24.04	24.25	23.73	23.91
5307	NYSE	OLP	Tue, Mar 20, 2018	24.06	24.21	23.80	24.00
5306	NYSE	OLP	Mon, Mar 19, 2018	23.79	24.11	23.46	23.99
5305	NYSE	OLP	Fri, Mar 16, 2018	23.65	24.00	23.38	23.77
5304	NYSE	OLP	Thu, Mar 15, 2018	23.50	23.70	23.22	23.68
5303	NYSE	OLP	Wed, Mar 14, 2018	23.33	23.71	23.22	23.57
5302	NYSE	OLP	Tue, Mar 13, 2018	23.55	23.80	23.33	23.42
5301	NYSE	OLP	Mon, Mar 12, 2018	23.57	23.69	23.25	23.41
5300	NYSE	OLP	Fri, Mar 9, 2018	23.10	23.72	22.93	23.64
5299	NYSE	OLP	Thu, Mar 8, 2018	23.54	23.54	22.78	23.02
5298	NYSE	OLP	Wed, Mar 7, 2018	22.60	23.56	22.60	23.54
5297	NYSE	OLP	Tue, Mar 6, 2018	22.49	22.66	22.06	22.57
5296	NYSE	OLP	Mon, Mar 5, 2018	22.32	22.64	22.05	22.46
5295	NYSE	OLP	Fri, Mar 2, 2018	22.32	22.44	22.00	22.35
5294	NYSE	OLP	Thu, Mar 1, 2018	21.77	22.72	21.77	22.45
5293	NYSE	OLP	Wed, Feb 28, 2018	22.13	22.48	21.70	21.76
5292	NYSE	OLP	Tue, Feb 27, 2018	22.84	22.84	22.09	22.13
5291	NYSE	OLP	Mon, Feb 26, 2018	23.09	23.09	22.61	22.85
5290	NYSE	OLP	Fri, Feb 23, 2018	22.86	23.03	22.70	22.94
5289	NYSE	OLP	Thu, Feb 22, 2018	22.44	22.99	22.41	22.75
5288	NYSE	OLP	Wed, Feb 21, 2018	22.34	22.54	22.18	22.33
5287	NYSE	OLP	Tue, Feb 20, 2018	23.16	23.55	22.26	22.29
5286	NYSE	OLP	Fri, Feb 16, 2018	22.87	23.50	22.87	23.24
5285	NYSE	OLP	Thu, Feb 15, 2018	22.38	22.98	22.38	22.89
5284	NYSE	OLP	Wed, Feb 14, 2018	22.50	22.85	22.19	22.35
5283	NYSE	OLP	Tue, Feb 13, 2018	22.37	22.71	22.24	22.61
5282	NYSE	OLP	Mon, Feb 12, 2018	23.39	23.39	22.00	22.49
5281	NYSE	OLP	Fri, Feb 9, 2018	22.72	23.53	22.60	23.21
5280	NYSE	OLP	Thu, Feb 8, 2018	22.40	23.11	22.26	22.60
5279	NYSE	OLP	Wed, Feb 7, 2018	22.34	22.65	22.07	22.40
5278	NYSE	OLP	Tue, Feb 6, 2018	21.33	22.45	21.02	22.29
5277	NYSE	OLP	Mon, Feb 5, 2018	23.71	24.04	21.61	21.77
5276	NYSE	OLP	Fri, Feb 2, 2018	24.12	24.23	23.76	23.87
5275	NYSE	OLP	Thu, Feb 1, 2018	24.41	24.58	23.81	24.23
5274	NYSE	OLP	Wed, Jan 31, 2018	24.74	24.74	24.24	24.44
5273	NYSE	OLP	Tue, Jan 30, 2018	24.18	24.77	24.14	24.62
5272	NYSE	OLP	Mon, Jan 29, 2018	24.85	25.00	24.18	24.33
5271	NYSE	OLP	Fri, Jan 26, 2018	25.26	25.35	24.83	24.87
5270	NYSE	OLP	Thu, Jan 25, 2018	25.25	25.46	24.80	25.31
5269	NYSE	OLP	Wed, Jan 24, 2018	25.63	25.73	25.16	25.19
5268	NYSE	OLP	Tue, Jan 23, 2018	25.63	25.87	25.58	25.73
5267	NYSE	OLP	Mon, Jan 22, 2018	25.67	25.75	25.22	25.67
5266	NYSE	OLP	Fri, Jan 19, 2018	25.23	25.73	25.23	25.66
5265	NYSE	OLP	Thu, Jan 18, 2018	25.89	25.89	25.20	25.31
5264	NYSE	OLP	Wed, Jan 17, 2018	25.50	26.05	25.45	25.87
5263	NYSE	OLP	Tue, Jan 16, 2018	25.48	25.88	25.41	25.44
5262	NYSE	OLP	Fri, Jan 12, 2018	25.51	25.72	25.32	25.40
5261	NYSE	OLP	Thu, Jan 11, 2018	25.13	25.65	25.07	25.49
5260	NYSE	OLP	Wed, Jan 10, 2018	25.32	25.34	24.81	25.05
5259	NYSE	OLP	Tue, Jan 9, 2018	26.15	26.19	25.33	25.45
5258	NYSE	OLP	Mon, Jan 8, 2018	25.85	26.23	25.63	26.17
5257	NYSE	OLP	Fri, Jan 5, 2018	25.75	25.94	25.68	25.85
5256	NYSE	OLP	Thu, Jan 4, 2018	26.01	26.24	25.53	25.71
5255	NYSE	OLP	Wed, Jan 3, 2018	26.13	26.34	25.62	25.96
5254	NYSE	OLP	Tue, Jan 2, 2018	26.02	26.32	25.75	26.17
5253	NYSE	OLP	Fri, Dec 29, 2017	26.49	26.49	25.82	25.92
5252	NYSE	OLP	Thu, Dec 28, 2017	26.10	26.43	25.88	26.37
5251	NYSE	OLP	Wed, Dec 27, 2017	25.93	26.38	25.73	26.16
5250	NYSE	OLP	Tue, Dec 26, 2017	26.02	26.39	25.77	26.03
5249	NYSE	OLP	Fri, Dec 22, 2017	26.27	26.40	25.91	26.03
5248	NYSE	OLP	Thu, Dec 21, 2017	26.27	26.57	26.14	26.37
5247	NYSE	OLP	Wed, Dec 20, 2017	27.25	27.31	26.50	26.08
5246	NYSE	OLP	Tue, Dec 19, 2017	27.28	27.41	27.08	27.25
5245	NYSE	OLP	Mon, Dec 18, 2017	27.06	27.70	27.06	27.29
5244	NYSE	OLP	Fri, Dec 15, 2017	26.48	27.21	26.48	26.95
5243	NYSE	OLP	Thu, Dec 14, 2017	26.71	26.99	26.28	26.50
5242	NYSE	OLP	Wed, Dec 13, 2017	26.35	26.68	26.34	26.64
5241	NYSE	OLP	Tue, Dec 12, 2017	26.46	26.58	26.20	26.24
5240	NYSE	OLP	Mon, Dec 11, 2017	26.37	26.69	26.27	26.37
5239	NYSE	OLP	Fri, Dec 8, 2017	26.52	26.75	26.17	26.20
5238	NYSE	OLP	Thu, Dec 7, 2017	26.55	26.74	26.33	26.48
5237	NYSE	OLP	Wed, Dec 6, 2017	26.46	26.58	26.29	26.48
5236	NYSE	OLP	Tue, Dec 5, 2017	27.02	27.02	26.46	26.47
5235	NYSE	OLP	Mon, Dec 4, 2017	26.96	27.35	26.89	26.96
5234	NYSE	OLP	Fri, Dec 1, 2017	26.67	27.14	26.30	26.82
5233	NYSE	OLP	Thu, Nov 30, 2017	27.09	27.16	26.66	26.72
5232	NYSE	OLP	Wed, Nov 29, 2017	27.05	27.36	26.82	27.00
5231	NYSE	OLP	Tue, Nov 28, 2017	26.75	27.14	26.47	27.08
5230	NYSE	OLP	Mon, Nov 27, 2017	26.77	26.92	26.66	26.67
5229	NYSE	OLP	Fri, Nov 24, 2017	26.71	26.87	26.49	26.70
5228	NYSE	OLP	Wed, Nov 22, 2017	26.76	27.05	26.65	26.65
5227	NYSE	OLP	Tue, Nov 21, 2017	26.29	26.88	26.23	26.68
5226	NYSE	OLP	Mon, Nov 20, 2017	26.01	26.30	25.84	26.21
5225	NYSE	OLP	Fri, Nov 17, 2017	25.55	26.10	25.55	26.01
5224	NYSE	OLP	Thu, Nov 16, 2017	25.82	26.10	25.63	25.70
5223	NYSE	OLP	Wed, Nov 15, 2017	25.50	25.86	25.45	25.68
5222	NYSE	OLP	Tue, Nov 14, 2017	25.26	25.68	25.16	25.61
5221	NYSE	OLP	Mon, Nov 13, 2017	25.18	25.49	25.15	25.41
5220	NYSE	OLP	Fri, Nov 10, 2017	24.69	25.44	24.69	25.12
5219	NYSE	OLP	Thu, Nov 9, 2017	24.57	24.87	24.41	24.79
5218	NYSE	OLP	Wed, Nov 8, 2017	24.10	24.75	24.00	24.60
5217	NYSE	OLP	Tue, Nov 7, 2017	24.46	24.83	24.11	24.16
5216	NYSE	OLP	Mon, Nov 6, 2017	24.50	24.87	24.31	24.59
5215	NYSE	OLP	Fri, Nov 3, 2017	24.68	24.85	24.46	24.46
5214	NYSE	OLP	Thu, Nov 2, 2017	24.49	24.77	24.35	24.75
5213	NYSE	OLP	Wed, Nov 1, 2017	24.30	24.35	23.99	24.30
5212	NYSE	OLP	Tue, Oct 31, 2017	23.71	24.37	23.69	24.23
5211	NYSE	OLP	Mon, Oct 30, 2017	24.50	24.55	23.61	23.65
5210	NYSE	OLP	Fri, Oct 27, 2017	24.16	24.62	23.94	24.55
5209	NYSE	OLP	Thu, Oct 26, 2017	24.64	24.64	23.92	24.15
5208	NYSE	OLP	Wed, Oct 25, 2017	24.67	24.82	24.33	24.47
5207	NYSE	OLP	Tue, Oct 24, 2017	24.86	24.86	24.60	24.78
5206	NYSE	OLP	Mon, Oct 23, 2017	24.93	24.93	24.65	24.92
5205	NYSE	OLP	Fri, Oct 20, 2017	25.09	25.09	24.68	24.81
5204	NYSE	OLP	Thu, Oct 19, 2017	25.03	25.22	24.82	25.06
5203	NYSE	OLP	Wed, Oct 18, 2017	25.17	25.32	24.98	24.99
5202	NYSE	OLP	Tue, Oct 17, 2017	25.05	25.45	25.05	25.21
5201	NYSE	OLP	Mon, Oct 16, 2017	25.15	25.39	25.06	25.13
5200	NYSE	OLP	Fri, Oct 13, 2017	25.37	25.43	25.04	25.25
5199	NYSE	OLP	Thu, Oct 12, 2017	25.20	25.43	25.04	25.22
5198	NYSE	OLP	Wed, Oct 11, 2017	25.03	25.34	25.00	25.21
5197	NYSE	OLP	Tue, Oct 10, 2017	24.84	25.15	24.84	25.06
5196	NYSE	OLP	Mon, Oct 9, 2017	24.77	24.97	24.59	24.84
5195	NYSE	OLP	Fri, Oct 6, 2017	24.85	24.86	24.58	24.67
5194	NYSE	OLP	Thu, Oct 5, 2017	24.59	25.04	24.50	24.98
5193	NYSE	OLP	Wed, Oct 4, 2017	24.44	24.55	24.32	24.50
5192	NYSE	OLP	Tue, Oct 3, 2017	24.65	24.65	24.34	24.45
5191	NYSE	OLP	Mon, Oct 2, 2017	24.50	24.70	24.30	24.65
5190	NYSE	OLP	Fri, Sep 29, 2017	24.54	24.67	24.32	24.36
5189	NYSE	OLP	Thu, Sep 28, 2017	24.45	24.62	24.29	24.52
5188	NYSE	OLP	Wed, Sep 27, 2017	24.05	24.43	23.73	24.37
5187	NYSE	OLP	Tue, Sep 26, 2017	23.86	24.33	23.86	24.03
5186	NYSE	OLP	Mon, Sep 25, 2017	23.75	24.11	23.75	23.86
5185	NYSE	OLP	Fri, Sep 22, 2017	24.14	24.18	23.73	23.73
5184	NYSE	OLP	Thu, Sep 21, 2017	24.46	24.60	24.20	23.92
5183	NYSE	OLP	Wed, Sep 20, 2017	24.13	24.47	24.13	24.41
5182	NYSE	OLP	Tue, Sep 19, 2017	24.23	24.26	24.11	24.15
5181	NYSE	OLP	Mon, Sep 18, 2017	24.05	24.52	24.05	24.13
5180	NYSE	OLP	Fri, Sep 15, 2017	24.14	24.42	23.94	24.06
5179	NYSE	OLP	Thu, Sep 14, 2017	23.90	24.26	23.90	24.07
5178	NYSE	OLP	Wed, Sep 13, 2017	23.93	24.18	23.81	23.91
5177	NYSE	OLP	Tue, Sep 12, 2017	24.15	24.39	23.91	23.92
5176	NYSE	OLP	Mon, Sep 11, 2017	24.24	24.50	24.09	24.15
5175	NYSE	OLP	Fri, Sep 8, 2017	24.03	24.42	24.03	24.13
5174	NYSE	OLP	Thu, Sep 7, 2017	24.10	24.20	23.96	24.11
5173	NYSE	OLP	Wed, Sep 6, 2017	24.07	24.34	23.97	24.04
5172	NYSE	OLP	Tue, Sep 5, 2017	23.95	24.21	23.80	23.96
5171	NYSE	OLP	Fri, Sep 1, 2017	24.09	24.09	23.93	24.01
5170	NYSE	OLP	Thu, Aug 31, 2017	23.90	24.40	23.90	24.01
5169	NYSE	OLP	Wed, Aug 30, 2017	23.75	23.87	23.68	23.79
5168	NYSE	OLP	Tue, Aug 29, 2017	23.76	23.88	23.73	23.81
5167	NYSE	OLP	Mon, Aug 28, 2017	24.19	24.19	23.67	23.81
5166	NYSE	OLP	Fri, Aug 25, 2017	24.27	24.42	24.03	24.19
5165	NYSE	OLP	Thu, Aug 24, 2017	24.08	24.22	23.94	24.14
5164	NYSE	OLP	Wed, Aug 23, 2017	23.78	24.21	23.34	23.97
5163	NYSE	OLP	Tue, Aug 22, 2017	24.06	24.20	23.81	23.87
5162	NYSE	OLP	Mon, Aug 21, 2017	23.68	24.17	23.56	24.01
5161	NYSE	OLP	Fri, Aug 18, 2017	23.44	23.86	23.20	23.69
5160	NYSE	OLP	Thu, Aug 17, 2017	23.91	24.18	23.61	23.61
5159	NYSE	OLP	Wed, Aug 16, 2017	23.85	24.04	23.81	23.90
5158	NYSE	OLP	Tue, Aug 15, 2017	23.81	23.92	23.70	23.85
5157	NYSE	OLP	Mon, Aug 14, 2017	23.56	24.01	23.56	23.89
5156	NYSE	OLP	Fri, Aug 11, 2017	23.57	23.64	22.67	23.37
5155	NYSE	OLP	Thu, Aug 10, 2017	23.62	23.88	23.54	23.68
5154	NYSE	OLP	Wed, Aug 9, 2017	24.12	24.12	23.65	23.71
5153	NYSE	OLP	Tue, Aug 8, 2017	24.29	24.42	24.01	24.15
5152	NYSE	OLP	Mon, Aug 7, 2017	24.40	24.49	24.24	24.29
5151	NYSE	OLP	Fri, Aug 4, 2017	24.40	24.46	24.23	24.41
5150	NYSE	OLP	Thu, Aug 3, 2017	24.58	24.65	24.30	24.35
5149	NYSE	OLP	Wed, Aug 2, 2017	24.45	24.66	24.30	24.57
5148	NYSE	OLP	Tue, Aug 1, 2017	24.70	24.73	24.45	24.60
5147	NYSE	OLP	Mon, Jul 31, 2017	24.58	24.67	24.27	24.58
5146	NYSE	OLP	Fri, Jul 28, 2017	24.73	24.73	24.36	24.62
5145	NYSE	OLP	Thu, Jul 27, 2017	24.70	24.81	24.60	24.68
5144	NYSE	OLP	Wed, Jul 26, 2017	24.51	24.74	24.33	24.74
5143	NYSE	OLP	Tue, Jul 25, 2017	24.44	24.62	24.33	24.47
5142	NYSE	OLP	Mon, Jul 24, 2017	24.60	24.65	24.19	24.45
5141	NYSE	OLP	Fri, Jul 21, 2017	24.60	24.69	24.47	24.64
5140	NYSE	OLP	Thu, Jul 20, 2017	24.43	24.58	24.40	24.50
5139	NYSE	OLP	Wed, Jul 19, 2017	24.26	24.44	24.26	24.40
5138	NYSE	OLP	Tue, Jul 18, 2017	24.10	24.62	24.00	24.27
5137	NYSE	OLP	Mon, Jul 17, 2017	23.93	24.16	23.89	24.02
5136	NYSE	OLP	Fri, Jul 14, 2017	23.61	24.35	23.61	23.90
5135	NYSE	OLP	Thu, Jul 13, 2017	23.70	23.73	23.43	23.54
5134	NYSE	OLP	Wed, Jul 12, 2017	23.33	23.67	23.17	23.65
5133	NYSE	OLP	Tue, Jul 11, 2017	23.13	23.28	22.84	23.10
5132	NYSE	OLP	Mon, Jul 10, 2017	23.49	23.67	23.12	23.15
5131	NYSE	OLP	Fri, Jul 7, 2017	23.45	23.55	23.34	23.48
5130	NYSE	OLP	Thu, Jul 6, 2017	23.57	23.57	23.27	23.35
5129	NYSE	OLP	Wed, Jul 5, 2017	23.87	23.87	23.25	23.65
5128	NYSE	OLP	Mon, Jul 3, 2017	23.48	23.90	23.41	23.86
5127	NYSE	OLP	Fri, Jun 30, 2017	23.49	23.74	23.26	23.43
5126	NYSE	OLP	Thu, Jun 29, 2017	23.49	23.51	23.15	23.50
5125	NYSE	OLP	Wed, Jun 28, 2017	23.75	23.99	23.43	23.54
5124	NYSE	OLP	Tue, Jun 27, 2017	23.66	23.77	23.50	23.63
5123	NYSE	OLP	Mon, Jun 26, 2017	23.51	23.84	23.35	23.63
5122	NYSE	OLP	Fri, Jun 23, 2017	23.32	23.64	23.17	23.51
5121	NYSE	OLP	Thu, Jun 22, 2017	23.35	23.49	23.04	23.33
5120	NYSE	OLP	Wed, Jun 21, 2017	23.85	24.20	23.69	23.35
5119	NYSE	OLP	Tue, Jun 20, 2017	23.86	24.01	23.60	23.96
5118	NYSE	OLP	Mon, Jun 19, 2017	24.21	24.21	23.81	23.90
5117	NYSE	OLP	Fri, Jun 16, 2017	23.73	24.25	23.73	24.21
5116	NYSE	OLP	Thu, Jun 15, 2017	23.60	24.00	23.57	23.93
5115	NYSE	OLP	Wed, Jun 14, 2017	24.04	24.15	23.61	23.80
5114	NYSE	OLP	Tue, Jun 13, 2017	23.95	24.04	23.68	23.82
5113	NYSE	OLP	Mon, Jun 12, 2017	23.80	24.08	23.72	23.93
5112	NYSE	OLP	Fri, Jun 9, 2017	23.27	24.08	23.27	23.75
5111	NYSE	OLP	Thu, Jun 8, 2017	23.30	23.47	23.04	23.25
5110	NYSE	OLP	Wed, Jun 7, 2017	23.15	23.30	23.07	23.29
5109	NYSE	OLP	Tue, Jun 6, 2017	23.10	23.32	22.92	23.14
5108	NYSE	OLP	Mon, Jun 5, 2017	23.29	23.41	22.99	23.12
5107	NYSE	OLP	Fri, Jun 2, 2017	23.00	23.55	22.98	23.29
5106	NYSE	OLP	Thu, Jun 1, 2017	22.21	22.92	22.21	22.85
5105	NYSE	OLP	Wed, May 31, 2017	22.25	22.49	22.25	22.30
5104	NYSE	OLP	Tue, May 30, 2017	22.54	22.66	22.28	22.36
5103	NYSE	OLP	Fri, May 26, 2017	22.75	22.75	22.45	22.56
5102	NYSE	OLP	Thu, May 25, 2017	22.90	23.00	22.68	22.73
5101	NYSE	OLP	Wed, May 24, 2017	22.93	23.16	22.73	22.85
5100	NYSE	OLP	Tue, May 23, 2017	22.90	22.92	22.71	22.86
5099	NYSE	OLP	Mon, May 22, 2017	22.60	22.93	22.59	22.85
5098	NYSE	OLP	Fri, May 19, 2017	22.72	22.96	22.60	22.63
5097	NYSE	OLP	Thu, May 18, 2017	22.85	23.03	22.55	22.75
5096	NYSE	OLP	Wed, May 17, 2017	22.87	23.10	22.82	22.85
5095	NYSE	OLP	Tue, May 16, 2017	23.20	23.20	22.80	22.95
5094	NYSE	OLP	Mon, May 15, 2017	22.96	23.32	22.96	23.17
5093	NYSE	OLP	Fri, May 12, 2017	23.31	23.32	22.93	22.96
5092	NYSE	OLP	Thu, May 11, 2017	23.60	23.60	23.31	23.34
5091	NYSE	OLP	Wed, May 10, 2017	23.84	24.10	23.70	23.70
5090	NYSE	OLP	Tue, May 9, 2017	23.91	24.10	23.70	23.85
5089	NYSE	OLP	Mon, May 8, 2017	23.73	23.98	23.53	23.91
5088	NYSE	OLP	Fri, May 5, 2017	23.72	23.75	23.42	23.74
5087	NYSE	OLP	Thu, May 4, 2017	23.86	23.86	23.43	23.66
5086	NYSE	OLP	Wed, May 3, 2017	24.14	24.21	23.80	23.88
5085	NYSE	OLP	Tue, May 2, 2017	24.40	24.46	24.09	24.18
5084	NYSE	OLP	Mon, May 1, 2017	24.33	24.47	24.14	24.36
5083	NYSE	OLP	Fri, Apr 28, 2017	24.93	24.93	24.25	24.28
5082	NYSE	OLP	Thu, Apr 27, 2017	25.00	25.24	24.89	24.92
5081	NYSE	OLP	Wed, Apr 26, 2017	24.54	25.14	24.43	24.99
5080	NYSE	OLP	Tue, Apr 25, 2017	24.25	24.74	24.19	24.68
5079	NYSE	OLP	Mon, Apr 24, 2017	24.49	24.49	24.08	24.21
5078	NYSE	OLP	Fri, Apr 21, 2017	24.16	24.43	24.05	24.33
5077	NYSE	OLP	Thu, Apr 20, 2017	24.12	24.42	24.05	24.26
5076	NYSE	OLP	Wed, Apr 19, 2017	24.09	24.24	23.94	24.17
5075	NYSE	OLP	Tue, Apr 18, 2017	23.86	24.17	23.86	24.13
5074	NYSE	OLP	Mon, Apr 17, 2017	23.75	23.94	23.59	23.87
5073	NYSE	OLP	Thu, Apr 13, 2017	23.81	23.81	23.59	23.69
5072	NYSE	OLP	Wed, Apr 12, 2017	23.85	23.99	23.61	23.78
5071	NYSE	OLP	Tue, Apr 11, 2017	23.37	23.96	23.37	23.88
5070	NYSE	OLP	Mon, Apr 10, 2017	23.50	23.66	23.23	23.35
5069	NYSE	OLP	Fri, Apr 7, 2017	23.50	23.68	23.34	23.57
5068	NYSE	OLP	Thu, Apr 6, 2017	23.00	23.52	22.94	23.47
5067	NYSE	OLP	Wed, Apr 5, 2017	23.29	23.40	22.99	23.07
5066	NYSE	OLP	Tue, Apr 4, 2017	23.25	23.25	23.01	23.24
5065	NYSE	OLP	Mon, Apr 3, 2017	23.45	23.47	23.09	23.18
5064	NYSE	OLP	Fri, Mar 31, 2017	23.13	23.53	22.82	23.36
5063	NYSE	OLP	Thu, Mar 30, 2017	22.93	23.20	22.74	23.12
5062	NYSE	OLP	Wed, Mar 29, 2017	22.47	22.92	22.47	22.89
5061	NYSE	OLP	Tue, Mar 28, 2017	22.56	22.64	22.26	22.61
5060	NYSE	OLP	Mon, Mar 27, 2017	22.42	22.70	22.36	22.63
5059	NYSE	OLP	Fri, Mar 24, 2017	22.50	22.61	22.33	22.44
5058	NYSE	OLP	Thu, Mar 23, 2017	22.47	22.88	22.02	22.50
5057	NYSE	OLP	Wed, Mar 22, 2017	22.54	22.62	21.96	22.35
5056	NYSE	OLP	Tue, Mar 21, 2017	23.19	23.24	22.80	22.50
5055	NYSE	OLP	Mon, Mar 20, 2017	23.85	23.87	22.96	22.98
5054	NYSE	OLP	Fri, Mar 17, 2017	23.65	23.89	23.55	23.87
5053	NYSE	OLP	Thu, Mar 16, 2017	23.47	23.78	23.37	23.65
5052	NYSE	OLP	Wed, Mar 15, 2017	23.22	23.75	23.20	23.61
5051	NYSE	OLP	Tue, Mar 14, 2017	23.18	23.23	23.07	23.17
5050	NYSE	OLP	Mon, Mar 13, 2017	22.56	23.24	22.56	23.14
5049	NYSE	OLP	Fri, Mar 10, 2017	22.97	23.38	22.54	22.57
5048	NYSE	OLP	Thu, Mar 9, 2017	23.12	23.29	22.72	22.78
5047	NYSE	OLP	Wed, Mar 8, 2017	23.47	23.47	23.13	23.16
5046	NYSE	OLP	Tue, Mar 7, 2017	23.83	23.99	23.54	23.61
5045	NYSE	OLP	Mon, Mar 6, 2017	24.30	24.30	23.85	23.94
5044	NYSE	OLP	Fri, Mar 3, 2017	24.46	24.51	24.04	24.38
5043	NYSE	OLP	Thu, Mar 2, 2017	24.54	24.64	24.43	24.50
5042	NYSE	OLP	Wed, Mar 1, 2017	24.57	24.75	24.50	24.53
5041	NYSE	OLP	Tue, Feb 28, 2017	24.58	24.61	24.35	24.57
5040	NYSE	OLP	Mon, Feb 27, 2017	24.50	24.71	24.43	24.56
5039	NYSE	OLP	Fri, Feb 24, 2017	24.38	24.49	24.24	24.48
5038	NYSE	OLP	Thu, Feb 23, 2017	24.12	24.44	23.96	24.37
5037	NYSE	OLP	Wed, Feb 22, 2017	24.10	24.18	23.88	24.09
5036	NYSE	OLP	Tue, Feb 21, 2017	23.90	24.22	23.77	24.19
5035	NYSE	OLP	Fri, Feb 17, 2017	23.91	23.94	23.72	23.88
5034	NYSE	OLP	Thu, Feb 16, 2017	23.53	23.87	23.53	23.85
5033	NYSE	OLP	Wed, Feb 15, 2017	23.18	23.49	23.09	23.47
5032	NYSE	OLP	Tue, Feb 14, 2017	23.20	23.38	22.97	23.33
5031	NYSE	OLP	Mon, Feb 13, 2017	23.30	23.37	23.13	23.34
5030	NYSE	OLP	Fri, Feb 10, 2017	23.00	23.27	22.97	23.25
5029	NYSE	OLP	Thu, Feb 9, 2017	22.94	23.05	22.85	22.93
5028	NYSE	OLP	Wed, Feb 8, 2017	23.01	23.29	22.88	22.92
5027	NYSE	OLP	Tue, Feb 7, 2017	23.03	23.21	22.96	23.01
5026	NYSE	OLP	Mon, Feb 6, 2017	23.00	23.07	22.91	23.00
5025	NYSE	OLP	Fri, Feb 3, 2017	23.24	23.29	23.01	23.05
5024	NYSE	OLP	Thu, Feb 2, 2017	23.07	23.25	23.05	23.06
5023	NYSE	OLP	Wed, Feb 1, 2017	23.18	23.41	22.99	23.05
5022	NYSE	OLP	Tue, Jan 31, 2017	22.94	23.28	22.89	23.16
5021	NYSE	OLP	Mon, Jan 30, 2017	23.46	23.46	22.84	22.94
5020	NYSE	OLP	Fri, Jan 27, 2017	23.70	23.70	23.09	23.49
5019	NYSE	OLP	Thu, Jan 26, 2017	24.04	24.13	23.67	23.68
5018	NYSE	OLP	Wed, Jan 25, 2017	24.32	24.34	24.13	24.16
5017	NYSE	OLP	Tue, Jan 24, 2017	24.47	24.59	24.28	24.30
5016	NYSE	OLP	Mon, Jan 23, 2017	24.60	24.63	24.31	24.47
5015	NYSE	OLP	Fri, Jan 20, 2017	24.51	24.62	24.41	24.52
5014	NYSE	OLP	Thu, Jan 19, 2017	24.52	24.53	24.33	24.40
5013	NYSE	OLP	Wed, Jan 18, 2017	24.59	24.63	24.33	24.54
5012	NYSE	OLP	Tue, Jan 17, 2017	24.28	24.59	24.20	24.51
5011	NYSE	OLP	Fri, Jan 13, 2017	24.23	24.44	24.12	24.24
5010	NYSE	OLP	Thu, Jan 12, 2017	24.36	24.36	24.06	24.21
5009	NYSE	OLP	Wed, Jan 11, 2017	24.51	24.55	24.34	24.38
5008	NYSE	OLP	Tue, Jan 10, 2017	24.75	24.90	24.50	24.51
5007	NYSE	OLP	Mon, Jan 9, 2017	24.78	24.98	24.58	24.75
5006	NYSE	OLP	Fri, Jan 6, 2017	25.08	25.08	24.78	24.88
5005	NYSE	OLP	Thu, Jan 5, 2017	25.34	25.37	24.97	25.03
5004	NYSE	OLP	Wed, Jan 4, 2017	25.44	25.45	25.19	25.37
5003	NYSE	OLP	Tue, Jan 3, 2017	25.33	25.38	24.90	25.38
5002	NYSE	OLP	Fri, Dec 30, 2016	24.76	25.14	24.48	25.12
5001	NYSE	OLP	Thu, Dec 29, 2016	24.40	24.71	24.27	24.63
5000	NYSE	OLP	Wed, Dec 28, 2016	24.64	24.64	24.17	24.31
4999	NYSE	OLP	Tue, Dec 27, 2016	24.55	24.84	24.30	24.56
4998	NYSE	OLP	Fri, Dec 23, 2016	24.84	24.84	24.33	24.53
4997	NYSE	OLP	Thu, Dec 22, 2016	24.67	24.88	24.37	24.79
4996	NYSE	OLP	Wed, Dec 21, 2016	25.24	25.27	24.63	24.65
4995	NYSE	OLP	Tue, Dec 20, 2016	25.57	25.70	25.28	25.07
4994	NYSE	OLP	Mon, Dec 19, 2016	25.19	25.45	25.06	25.40
4993	NYSE	OLP	Fri, Dec 16, 2016	25.03	25.54	24.84	24.96
4992	NYSE	OLP	Thu, Dec 15, 2016	24.86	25.27	24.72	24.85
4991	NYSE	OLP	Wed, Dec 14, 2016	25.16	25.43	24.90	24.98
4990	NYSE	OLP	Tue, Dec 13, 2016	25.81	25.89	25.61	25.70
4989	NYSE	OLP	Mon, Dec 12, 2016	25.51	25.83	25.51	25.62
4988	NYSE	OLP	Fri, Dec 9, 2016	25.09	25.77	25.09	25.50
4987	NYSE	OLP	Thu, Dec 8, 2016	25.16	25.28	25.00	25.17
4986	NYSE	OLP	Wed, Dec 7, 2016	24.74	25.25	24.74	25.21
4985	NYSE	OLP	Tue, Dec 6, 2016	24.47	24.74	24.45	24.63
4984	NYSE	OLP	Mon, Dec 5, 2016	24.54	24.65	24.18	24.48
4983	NYSE	OLP	Fri, Dec 2, 2016	24.07	24.59	24.07	24.33
4982	NYSE	OLP	Thu, Dec 1, 2016	24.46	24.46	23.85	24.06
4981	NYSE	OLP	Wed, Nov 30, 2016	24.68	24.95	24.37	24.47
4980	NYSE	OLP	Tue, Nov 29, 2016	24.42	25.18	24.42	24.67
4979	NYSE	OLP	Mon, Nov 28, 2016	24.63	24.86	24.37	24.50
4978	NYSE	OLP	Fri, Nov 25, 2016	24.50	25.09	24.49	24.54
4977	NYSE	OLP	Wed, Nov 23, 2016	24.47	24.79	24.27	24.31
4976	NYSE	OLP	Tue, Nov 22, 2016	24.30	24.81	24.17	24.58
4975	NYSE	OLP	Mon, Nov 21, 2016	24.44	24.67	24.09	24.17
4974	NYSE	OLP	Fri, Nov 18, 2016	24.18	24.43	24.16	24.28
4973	NYSE	OLP	Thu, Nov 17, 2016	24.12	24.49	24.02	24.12
4972	NYSE	OLP	Wed, Nov 16, 2016	23.85	24.44	23.85	24.04
4971	NYSE	OLP	Tue, Nov 15, 2016	24.11	24.34	23.85	23.91
4970	NYSE	OLP	Mon, Nov 14, 2016	24.15	24.35	23.69	24.14
4969	NYSE	OLP	Fri, Nov 11, 2016	23.97	24.50	23.88	24.01
4968	NYSE	OLP	Thu, Nov 10, 2016	24.28	24.28	23.57	24.00
4967	NYSE	OLP	Wed, Nov 9, 2016	23.95	24.27	22.86	24.27
4966	NYSE	OLP	Tue, Nov 8, 2016	23.31	23.38	23.17	23.34
4965	NYSE	OLP	Mon, Nov 7, 2016	22.74	23.33	22.65	23.28
4964	NYSE	OLP	Fri, Nov 4, 2016	22.49	23.08	22.46	22.46
4963	NYSE	OLP	Thu, Nov 3, 2016	22.52	22.74	22.43	22.57
4962	NYSE	OLP	Wed, Nov 2, 2016	22.90	22.90	22.49	22.52
4961	NYSE	OLP	Tue, Nov 1, 2016	23.54	23.56	22.75	22.78
4960	NYSE	OLP	Mon, Oct 31, 2016	23.54	23.62	23.27	23.56
4959	NYSE	OLP	Fri, Oct 28, 2016	23.56	24.10	23.29	23.42
4958	NYSE	OLP	Thu, Oct 27, 2016	24.06	24.06	23.41	23.51
4957	NYSE	OLP	Wed, Oct 26, 2016	24.09	24.13	23.90	23.98
4956	NYSE	OLP	Tue, Oct 25, 2016	24.09	24.25	23.99	24.24
4955	NYSE	OLP	Mon, Oct 24, 2016	23.95	24.15	23.90	24.08
4954	NYSE	OLP	Fri, Oct 21, 2016	23.71	23.99	23.67	23.85
4953	NYSE	OLP	Thu, Oct 20, 2016	23.97	23.97	23.53	23.91
4952	NYSE	OLP	Wed, Oct 19, 2016	23.87	24.00	23.58	23.92
4951	NYSE	OLP	Tue, Oct 18, 2016	23.80	23.98	23.59	23.77
4950	NYSE	OLP	Mon, Oct 17, 2016	23.73	23.96	23.51	23.59
4949	NYSE	OLP	Fri, Oct 14, 2016	23.66	23.81	23.46	23.70
4948	NYSE	OLP	Thu, Oct 13, 2016	23.53	23.78	23.52	23.59
4947	NYSE	OLP	Wed, Oct 12, 2016	23.33	23.60	22.97	23.51
4946	NYSE	OLP	Tue, Oct 11, 2016	23.53	23.54	23.06	23.13
4945	NYSE	OLP	Mon, Oct 10, 2016	23.28	23.67	23.28	23.58
4944	NYSE	OLP	Fri, Oct 7, 2016	23.14	23.41	23.10	23.21
4943	NYSE	OLP	Thu, Oct 6, 2016	22.95	23.26	22.74	23.05
4942	NYSE	OLP	Wed, Oct 5, 2016	23.56	23.56	23.04	23.08
4941	NYSE	OLP	Tue, Oct 4, 2016	24.00	24.00	23.39	23.50
4940	NYSE	OLP	Mon, Oct 3, 2016	24.16	24.29	23.68	23.89
4939	NYSE	OLP	Fri, Sep 30, 2016	24.31	24.58	24.10	24.16
4938	NYSE	OLP	Thu, Sep 29, 2016	24.73	24.76	24.16	24.34
4937	NYSE	OLP	Wed, Sep 28, 2016	24.70	24.75	24.47	24.74
4936	NYSE	OLP	Tue, Sep 27, 2016	24.80	24.99	24.55	24.64
4935	NYSE	OLP	Mon, Sep 26, 2016	25.04	25.10	24.65	24.66
4934	NYSE	OLP	Fri, Sep 23, 2016	24.93	25.25	24.64	25.12
4933	NYSE	OLP	Thu, Sep 22, 2016	25.02	25.38	24.87	24.95
4932	NYSE	OLP	Wed, Sep 21, 2016	24.54	24.86	24.04	24.83
4931	NYSE	OLP	Tue, Sep 20, 2016	24.62	24.62	24.30	24.39
4930	NYSE	OLP	Mon, Sep 19, 2016	24.30	24.48	24.17	24.45
4929	NYSE	OLP	Fri, Sep 16, 2016	24.17	24.30	23.94	24.30
4928	NYSE	OLP	Thu, Sep 15, 2016	23.69	24.20	23.66	24.17
4927	NYSE	OLP	Wed, Sep 14, 2016	23.84	23.99	23.81	23.84
4926	NYSE	OLP	Tue, Sep 13, 2016	24.25	24.25	23.76	23.82
4925	NYSE	OLP	Mon, Sep 12, 2016	23.81	24.41	23.81	24.36
4924	NYSE	OLP	Fri, Sep 9, 2016	24.99	24.99	23.95	23.98
4923	NYSE	OLP	Thu, Sep 8, 2016	24.85	25.21	24.76	25.20
4922	NYSE	OLP	Wed, Sep 7, 2016	24.59	25.33	24.59	25.00
4921	NYSE	OLP	Tue, Sep 6, 2016	24.95	25.00	24.50	24.65
4920	NYSE	OLP	Fri, Sep 2, 2016	24.43	24.94	24.43	24.93
4919	NYSE	OLP	Thu, Sep 1, 2016	24.22	24.60	24.08	24.29
4918	NYSE	OLP	Wed, Aug 31, 2016	24.51	24.69	24.16	24.25
4917	NYSE	OLP	Tue, Aug 30, 2016	24.24	24.61	24.03	24.58
4916	NYSE	OLP	Mon, Aug 29, 2016	24.27	24.47	24.19	24.22
4915	NYSE	OLP	Fri, Aug 26, 2016	24.74	24.81	24.06	24.23
4914	NYSE	OLP	Thu, Aug 25, 2016	24.28	24.83	24.14	24.75
4913	NYSE	OLP	Wed, Aug 24, 2016	24.45	24.48	24.11	24.30
4912	NYSE	OLP	Tue, Aug 23, 2016	24.15	24.55	24.03	24.47
4911	NYSE	OLP	Mon, Aug 22, 2016	23.95	24.15	23.78	24.14
4910	NYSE	OLP	Fri, Aug 19, 2016	24.18	24.27	23.78	23.90
4909	NYSE	OLP	Thu, Aug 18, 2016	24.37	24.74	24.05	24.24
4908	NYSE	OLP	Wed, Aug 17, 2016	24.50	24.55	24.28	24.46
4907	NYSE	OLP	Tue, Aug 16, 2016	24.77	24.77	24.47	24.58
4906	NYSE	OLP	Mon, Aug 15, 2016	25.13	25.19	24.83	24.87
4905	NYSE	OLP	Fri, Aug 12, 2016	25.05	25.54	24.79	24.93
4904	NYSE	OLP	Thu, Aug 11, 2016	25.43	25.43	25.03	25.04
4903	NYSE	OLP	Wed, Aug 10, 2016	25.68	25.75	25.37	25.44
4902	NYSE	OLP	Tue, Aug 9, 2016	25.74	25.79	25.58	25.60
4901	NYSE	OLP	Mon, Aug 8, 2016	25.75	25.80	25.53	25.65
4900	NYSE	OLP	Fri, Aug 5, 2016	24.50	25.85	24.35	25.65
4899	NYSE	OLP	Thu, Aug 4, 2016	24.30	24.47	24.30	24.36
4898	NYSE	OLP	Wed, Aug 3, 2016	24.70	24.70	24.16	24.40
4897	NYSE	OLP	Tue, Aug 2, 2016	24.97	24.97	24.53	24.60
4896	NYSE	OLP	Mon, Aug 1, 2016	24.98	25.00	24.88	24.92
4895	NYSE	OLP	Fri, Jul 29, 2016	24.73	25.18	24.73	25.02
4894	NYSE	OLP	Thu, Jul 28, 2016	24.57	24.89	24.57	24.78
4893	NYSE	OLP	Wed, Jul 27, 2016	24.70	24.80	24.50	24.70
4892	NYSE	OLP	Tue, Jul 26, 2016	24.66	24.83	24.49	24.81
4891	NYSE	OLP	Mon, Jul 25, 2016	24.62	24.73	24.61	24.69
4890	NYSE	OLP	Fri, Jul 22, 2016	24.60	24.92	24.60	24.75
4889	NYSE	OLP	Thu, Jul 21, 2016	24.62	24.82	24.46	24.63
4888	NYSE	OLP	Wed, Jul 20, 2016	24.84	24.85	24.56	24.68
4887	NYSE	OLP	Tue, Jul 19, 2016	24.36	24.81	24.35	24.75
4886	NYSE	OLP	Mon, Jul 18, 2016	24.48	24.72	24.21	24.50
4885	NYSE	OLP	Fri, Jul 15, 2016	24.33	24.50	24.09	24.48
4884	NYSE	OLP	Thu, Jul 14, 2016	24.56	24.64	24.20	24.20
4883	NYSE	OLP	Wed, Jul 13, 2016	24.51	24.64	24.39	24.52
4882	NYSE	OLP	Tue, Jul 12, 2016	24.69	24.75	24.38	24.57
4881	NYSE	OLP	Mon, Jul 11, 2016	24.57	25.08	24.22	24.92
4880	NYSE	OLP	Fri, Jul 8, 2016	24.17	24.73	23.98	24.42
4879	NYSE	OLP	Thu, Jul 7, 2016	23.80	24.06	23.54	24.01
4878	NYSE	OLP	Wed, Jul 6, 2016	23.74	23.90	23.50	23.72
4877	NYSE	OLP	Tue, Jul 5, 2016	23.83	24.08	23.76	23.87
4876	NYSE	OLP	Fri, Jul 1, 2016	23.97	24.03	23.68	23.74
4875	NYSE	OLP	Thu, Jun 30, 2016	23.65	23.85	23.44	23.85
4874	NYSE	OLP	Wed, Jun 29, 2016	23.96	24.03	23.61	23.64
4873	NYSE	OLP	Tue, Jun 28, 2016	23.60	23.96	23.50	23.72
4872	NYSE	OLP	Mon, Jun 27, 2016	23.28	23.53	23.04	23.41
4871	NYSE	OLP	Fri, Jun 24, 2016	23.02	23.75	22.70	23.40
4870	NYSE	OLP	Thu, Jun 23, 2016	23.66	23.80	23.52	23.64
4869	NYSE	OLP	Wed, Jun 22, 2016	23.57	23.67	23.20	23.51
4868	NYSE	OLP	Tue, Jun 21, 2016	23.87	24.38	23.84	23.50
4867	NYSE	OLP	Mon, Jun 20, 2016	23.85	24.13	23.72	23.81
4866	NYSE	OLP	Fri, Jun 17, 2016	24.25	24.29	23.49	23.63
4865	NYSE	OLP	Thu, Jun 16, 2016	23.88	24.25	23.88	24.19
4864	NYSE	OLP	Wed, Jun 15, 2016	23.65	24.05	23.65	23.97
4863	NYSE	OLP	Tue, Jun 14, 2016	23.92	23.92	23.50	23.62
4862	NYSE	OLP	Mon, Jun 13, 2016	23.89	24.10	23.83	23.93
4861	NYSE	OLP	Fri, Jun 10, 2016	23.52	23.99	23.52	23.87
4860	NYSE	OLP	Thu, Jun 9, 2016	23.49	23.85	23.27	23.77
4859	NYSE	OLP	Wed, Jun 8, 2016	23.30	23.47	23.15	23.45
4858	NYSE	OLP	Tue, Jun 7, 2016	23.06	23.44	23.06	23.23
4857	NYSE	OLP	Mon, Jun 6, 2016	22.95	23.40	22.95	23.12
4856	NYSE	OLP	Fri, Jun 3, 2016	22.95	23.22	22.90	22.98
4855	NYSE	OLP	Thu, Jun 2, 2016	22.68	22.97	22.59	22.95
4854	NYSE	OLP	Wed, Jun 1, 2016	22.57	22.73	22.55	22.69
4853	NYSE	OLP	Tue, May 31, 2016	22.66	22.87	22.47	22.66
4852	NYSE	OLP	Fri, May 27, 2016	22.64	22.84	22.54	22.73
4851	NYSE	OLP	Thu, May 26, 2016	22.88	22.91	22.50	22.71
4850	NYSE	OLP	Wed, May 25, 2016	22.83	22.92	22.60	22.62
4849	NYSE	OLP	Tue, May 24, 2016	22.63	22.97	22.36	22.87
4848	NYSE	OLP	Mon, May 23, 2016	22.51	22.72	22.38	22.59
4847	NYSE	OLP	Fri, May 20, 2016	22.29	22.56	22.25	22.48
4846	NYSE	OLP	Thu, May 19, 2016	22.39	22.46	22.02	22.35
4845	NYSE	OLP	Wed, May 18, 2016	22.67	22.94	22.38	22.58
4844	NYSE	OLP	Tue, May 17, 2016	23.11	23.16	22.56	22.70
4843	NYSE	OLP	Mon, May 16, 2016	23.07	23.50	23.03	23.25
4842	NYSE	OLP	Fri, May 13, 2016	23.29	23.29	22.74	23.09
4841	NYSE	OLP	Thu, May 12, 2016	23.20	23.48	23.11	23.34
4840	NYSE	OLP	Wed, May 11, 2016	23.84	23.84	23.13	23.18
4839	NYSE	OLP	Tue, May 10, 2016	24.46	24.85	23.77	23.98
4838	NYSE	OLP	Mon, May 9, 2016	24.09	24.90	24.04	24.68
4837	NYSE	OLP	Fri, May 6, 2016	23.88	24.04	23.73	24.04
4836	NYSE	OLP	Thu, May 5, 2016	23.67	23.93	23.67	23.84
4835	NYSE	OLP	Wed, May 4, 2016	23.78	23.90	23.65	23.79
4834	NYSE	OLP	Tue, May 3, 2016	23.90	23.91	23.42	23.56
4833	NYSE	OLP	Mon, May 2, 2016	23.50	23.80	23.28	23.70
4832	NYSE	OLP	Fri, Apr 29, 2016	23.49	23.53	23.25	23.42
4831	NYSE	OLP	Thu, Apr 28, 2016	23.35	23.60	23.25	23.47
4830	NYSE	OLP	Wed, Apr 27, 2016	23.13	23.48	22.84	23.38
4829	NYSE	OLP	Tue, Apr 26, 2016	22.76	23.16	22.71	23.15
4828	NYSE	OLP	Mon, Apr 25, 2016	22.55	22.80	22.49	22.78
4827	NYSE	OLP	Fri, Apr 22, 2016	22.24	22.57	22.24	22.53
4826	NYSE	OLP	Thu, Apr 21, 2016	22.50	22.59	22.04	22.13
4825	NYSE	OLP	Wed, Apr 20, 2016	22.73	22.73	22.52	22.56
4824	NYSE	OLP	Tue, Apr 19, 2016	22.45	22.78	22.35	22.68
4823	NYSE	OLP	Mon, Apr 18, 2016	22.17	22.45	22.15	22.38
4822	NYSE	OLP	Fri, Apr 15, 2016	22.15	22.39	22.14	22.19
4821	NYSE	OLP	Thu, Apr 14, 2016	22.27	22.35	22.08	22.18
4820	NYSE	OLP	Wed, Apr 13, 2016	21.97	22.30	21.73	22.21
4819	NYSE	OLP	Tue, Apr 12, 2016	21.89	22.22	21.81	21.96
4818	NYSE	OLP	Mon, Apr 11, 2016	22.14	22.28	21.79	21.85
4817	NYSE	OLP	Fri, Apr 8, 2016	21.91	22.09	21.81	22.08
4816	NYSE	OLP	Thu, Apr 7, 2016	21.89	21.93	21.65	21.77
4815	NYSE	OLP	Wed, Apr 6, 2016	21.83	21.94	21.66	21.83
4814	NYSE	OLP	Tue, Apr 5, 2016	21.82	21.82	21.82	21.80
4813	NYSE	OLP	Mon, Apr 4, 2016	22.04	22.06	21.67	21.82
4812	NYSE	OLP	Fri, Apr 1, 2016	22.47	22.47	21.92	22.03
4811	NYSE	OLP	Thu, Mar 31, 2016	22.32	22.64	22.32	22.41
4810	NYSE	OLP	Wed, Mar 30, 2016	22.57	22.57	22.26	22.28
4809	NYSE	OLP	Tue, Mar 29, 2016	21.56	22.66	21.56	22.36
4808	NYSE	OLP	Mon, Mar 28, 2016	21.55	21.70	21.37	21.56
4807	NYSE	OLP	Thu, Mar 24, 2016	21.30	21.30	21.30	21.36
4806	NYSE	OLP	Wed, Mar 23, 2016	21.52	21.64	21.13	21.30
4805	NYSE	OLP	Tue, Mar 22, 2016	21.88	22.22	21.51	21.66
4804	NYSE	OLP	Mon, Mar 21, 2016	22.73	22.76	22.26	22.29
4803	NYSE	OLP	Fri, Mar 18, 2016	22.51	22.95	22.44	22.53
4802	NYSE	OLP	Thu, Mar 17, 2016	22.15	22.59	22.09	22.40
4801	NYSE	OLP	Wed, Mar 16, 2016	22.62	22.63	22.03	22.18
4800	NYSE	OLP	Tue, Mar 15, 2016	22.05	22.05	22.05	22.55
4799	NYSE	OLP	Mon, Mar 14, 2016	22.29	22.44	22.01	22.10
4798	NYSE	OLP	Fri, Mar 11, 2016	22.07	22.07	22.07	22.39
4797	NYSE	OLP	Thu, Mar 10, 2016	21.88	22.07	21.57	22.07
4796	NYSE	OLP	Wed, Mar 9, 2016	21.90	21.90	21.90	22.04
4795	NYSE	OLP	Tue, Mar 8, 2016	21.79	22.04	21.79	21.90
4794	NYSE	OLP	Mon, Mar 7, 2016	21.56	22.50	21.56	21.95
4793	NYSE	OLP	Fri, Mar 4, 2016	21.59	21.80	21.50	21.61
4792	NYSE	OLP	Thu, Mar 3, 2016	21.46	21.46	21.46	21.69
4791	NYSE	OLP	Wed, Mar 2, 2016	21.20	21.49	21.20	21.46
4790	NYSE	OLP	Tue, Mar 1, 2016	21.32	21.53	21.10	21.31
4789	NYSE	OLP	Mon, Feb 29, 2016	21.35	21.63	21.19	21.23
4788	NYSE	OLP	Fri, Feb 26, 2016	21.39	21.75	21.11	21.20
4787	NYSE	OLP	Thu, Feb 25, 2016	20.76	21.45	20.75	21.31
4786	NYSE	OLP	Wed, Feb 24, 2016	20.26	20.67	20.17	20.60
4785	NYSE	OLP	Tue, Feb 23, 2016	20.50	20.82	20.32	20.39
4784	NYSE	OLP	Mon, Feb 22, 2016	20.62	20.88	20.41	20.49
4783	NYSE	OLP	Fri, Feb 19, 2016	20.38	20.83	20.38	20.54
4782	NYSE	OLP	Thu, Feb 18, 2016	20.31	20.64	20.08	20.50
4781	NYSE	OLP	Wed, Feb 17, 2016	20.52	20.75	20.20	20.34
4780	NYSE	OLP	Tue, Feb 16, 2016	20.23	20.54	20.09	20.35
4779	NYSE	OLP	Fri, Feb 12, 2016	19.92	20.28	19.72	19.99
4778	NYSE	OLP	Thu, Feb 11, 2016	19.55	19.90	19.31	19.75
4777	NYSE	OLP	Wed, Feb 10, 2016	19.72	20.02	19.63	19.79
4776	NYSE	OLP	Tue, Feb 9, 2016	19.93	20.33	19.33	19.59
4775	NYSE	OLP	Mon, Feb 8, 2016	19.67	20.13	19.11	19.96
4774	NYSE	OLP	Fri, Feb 5, 2016	20.17	20.17	19.78	19.84
4773	NYSE	OLP	Thu, Feb 4, 2016	20.56	20.60	20.22	20.28
4772	NYSE	OLP	Wed, Feb 3, 2016	20.70	20.89	20.30	20.47
4771	NYSE	OLP	Tue, Feb 2, 2016	20.53	20.65	20.31	20.60
4770	NYSE	OLP	Mon, Feb 1, 2016	20.76	21.02	20.59	20.69
4769	NYSE	OLP	Fri, Jan 29, 2016	20.29	20.75	20.27	20.72
4768	NYSE	OLP	Thu, Jan 28, 2016	20.18	20.44	20.13	20.16
4767	NYSE	OLP	Wed, Jan 27, 2016	20.56	20.60	19.93	20.03
4766	NYSE	OLP	Tue, Jan 26, 2016	20.17	20.75	20.17	20.61
4765	NYSE	OLP	Mon, Jan 25, 2016	20.39	20.64	19.93	20.01
4764	NYSE	OLP	Fri, Jan 22, 2016	20.23	20.50	19.99	20.40
4763	NYSE	OLP	Thu, Jan 21, 2016	19.59	20.20	19.59	20.07
4762	NYSE	OLP	Wed, Jan 20, 2016	19.67	19.86	18.80	19.63
4761	NYSE	OLP	Tue, Jan 19, 2016	19.92	20.19	19.75	19.83
4760	NYSE	OLP	Fri, Jan 15, 2016	19.83	20.18	19.63	19.92
4759	NYSE	OLP	Thu, Jan 14, 2016	20.35	20.70	20.17	20.32
4758	NYSE	OLP	Wed, Jan 13, 2016	20.75	20.85	20.17	20.28
4757	NYSE	OLP	Tue, Jan 12, 2016	20.94	21.03	20.51	20.64
4756	NYSE	OLP	Mon, Jan 11, 2016	20.81	21.00	20.75	20.84
4755	NYSE	OLP	Fri, Jan 8, 2016	21.20	21.30	20.69	20.77
4754	NYSE	OLP	Thu, Jan 7, 2016	21.58	21.94	21.16	21.17
4753	NYSE	OLP	Wed, Jan 6, 2016	21.56	21.99	21.52	21.86
4752	NYSE	OLP	Tue, Jan 5, 2016	21.07	21.78	20.85	21.74
4751	NYSE	OLP	Mon, Jan 4, 2016	21.31	21.36	20.73	20.86
4750	NYSE	OLP	Thu, Dec 31, 2015	21.72	21.96	21.39	21.46
4749	NYSE	OLP	Wed, Dec 30, 2015	21.98	22.04	21.68	21.74
4748	NYSE	OLP	Tue, Dec 29, 2015	21.83	22.37	21.75	21.99
4747	NYSE	OLP	Mon, Dec 28, 2015	21.71	21.88	21.45	21.79
4746	NYSE	OLP	Thu, Dec 24, 2015	21.72	21.91	21.45	21.77
4745	NYSE	OLP	Wed, Dec 23, 2015	21.73	21.76	21.49	21.71
4744	NYSE	OLP	Tue, Dec 22, 2015	21.44	21.93	21.44	21.66
4743	NYSE	OLP	Mon, Dec 21, 2015	21.05	21.48	21.00	21.45
4742	NYSE	OLP	Fri, Dec 18, 2015	21.86	22.25	21.16	21.29
4741	NYSE	OLP	Thu, Dec 17, 2015	21.84	22.00	21.71	22.00
4740	NYSE	OLP	Wed, Dec 16, 2015	21.80	21.90	21.56	21.85
4739	NYSE	OLP	Tue, Dec 15, 2015	21.68	21.73	21.51	21.61
4738	NYSE	OLP	Mon, Dec 14, 2015	21.71	21.81	21.45	21.51
4737	NYSE	OLP	Fri, Dec 11, 2015	21.55	21.90	21.55	21.71
4736	NYSE	OLP	Thu, Dec 10, 2015	21.72	21.93	21.56	21.82
4735	NYSE	OLP	Wed, Dec 9, 2015	21.93	21.94	21.56	21.77
4734	NYSE	OLP	Tue, Dec 8, 2015	22.00	22.06	21.78	21.97
4733	NYSE	OLP	Mon, Dec 7, 2015	22.29	22.39	22.02	22.11
4732	NYSE	OLP	Fri, Dec 4, 2015	22.38	22.83	22.26	22.50
4731	NYSE	OLP	Thu, Dec 3, 2015	22.53	22.69	22.38	22.39
4730	NYSE	OLP	Wed, Dec 2, 2015	23.01	23.14	22.55	22.61
4729	NYSE	OLP	Tue, Dec 1, 2015	22.36	23.18	22.01	23.11
4728	NYSE	OLP	Mon, Nov 30, 2015	22.83	22.87	22.18	22.34
4727	NYSE	OLP	Fri, Nov 27, 2015	22.83	23.22	22.71	22.81
4726	NYSE	OLP	Wed, Nov 25, 2015	22.46	22.86	22.35	22.81
4725	NYSE	OLP	Tue, Nov 24, 2015	22.60	22.65	22.44	22.49
4724	NYSE	OLP	Mon, Nov 23, 2015	22.92	22.94	22.60	22.70
4723	NYSE	OLP	Fri, Nov 20, 2015	22.60	22.85	22.59	22.79
4722	NYSE	OLP	Thu, Nov 19, 2015	22.53	22.57	22.38	22.46
4721	NYSE	OLP	Wed, Nov 18, 2015	22.48	22.70	22.30	22.59
4720	NYSE	OLP	Tue, Nov 17, 2015	22.60	22.73	22.42	22.44
4719	NYSE	OLP	Mon, Nov 16, 2015	22.37	22.71	22.37	22.48
4718	NYSE	OLP	Fri, Nov 13, 2015	22.47	22.89	22.40	22.47
4717	NYSE	OLP	Thu, Nov 12, 2015	22.78	22.89	22.50	22.55
4716	NYSE	OLP	Wed, Nov 11, 2015	23.02	23.05	22.57	22.88
4715	NYSE	OLP	Tue, Nov 10, 2015	22.74	23.17	22.34	22.99
4714	NYSE	OLP	Mon, Nov 9, 2015	23.47	23.47	22.50	22.76
4713	NYSE	OLP	Fri, Nov 6, 2015	23.42	23.46	22.91	23.41
4712	NYSE	OLP	Thu, Nov 5, 2015	23.69	23.69	23.37	23.60
4711	NYSE	OLP	Wed, Nov 4, 2015	23.72	24.05	23.47	23.82
4710	NYSE	OLP	Tue, Nov 3, 2015	23.98	23.98	23.59	23.78
4709	NYSE	OLP	Mon, Nov 2, 2015	23.49	24.03	23.35	23.97
4708	NYSE	OLP	Fri, Oct 30, 2015	23.82	23.82	23.41	23.56
4707	NYSE	OLP	Thu, Oct 29, 2015	23.85	24.18	23.57	23.75
4706	NYSE	OLP	Wed, Oct 28, 2015	23.57	24.19	23.50	24.08
4705	NYSE	OLP	Tue, Oct 27, 2015	23.94	24.15	23.54	23.58
4704	NYSE	OLP	Mon, Oct 26, 2015	23.81	24.03	23.59	23.98
4703	NYSE	OLP	Fri, Oct 23, 2015	23.92	23.94	23.52	23.78
4702	NYSE	OLP	Thu, Oct 22, 2015	23.63	23.99	23.56	23.80
4701	NYSE	OLP	Wed, Oct 21, 2015	23.95	23.95	23.47	23.48
4700	NYSE	OLP	Tue, Oct 20, 2015	23.59	23.75	23.31	23.75
4699	NYSE	OLP	Mon, Oct 19, 2015	23.33	23.57	23.18	23.54
4698	NYSE	OLP	Fri, Oct 16, 2015	23.55	23.66	22.96	23.27
4697	NYSE	OLP	Thu, Oct 15, 2015	23.04	23.50	22.83	23.49
4696	NYSE	OLP	Wed, Oct 14, 2015	23.27	23.39	22.85	22.90
4695	NYSE	OLP	Tue, Oct 13, 2015	23.03	23.39	23.03	23.15
4694	NYSE	OLP	Mon, Oct 12, 2015	23.10	23.24	22.98	23.20
4693	NYSE	OLP	Fri, Oct 9, 2015	23.00	23.15	22.83	23.04
4692	NYSE	OLP	Thu, Oct 8, 2015	22.34	22.98	22.34	22.90
4691	NYSE	OLP	Wed, Oct 7, 2015	22.16	22.30	21.97	22.29
4690	NYSE	OLP	Tue, Oct 6, 2015	22.19	22.20	21.92	22.10
4689	NYSE	OLP	Mon, Oct 5, 2015	21.58	22.23	21.55	22.19
4688	NYSE	OLP	Fri, Oct 2, 2015	21.51	21.51	20.99	21.43
4687	NYSE	OLP	Thu, Oct 1, 2015	21.53	21.64	21.39	21.57
4686	NYSE	OLP	Wed, Sep 30, 2015	21.40	21.64	21.08	21.33
4685	NYSE	OLP	Tue, Sep 29, 2015	21.73	21.73	21.07	21.10
4684	NYSE	OLP	Mon, Sep 28, 2015	21.76	21.88	21.45	21.48
4683	NYSE	OLP	Fri, Sep 25, 2015	22.11	22.14	21.79	21.81
4682	NYSE	OLP	Thu, Sep 24, 2015	21.62	22.10	21.62	21.97
4681	NYSE	OLP	Wed, Sep 23, 2015	21.52	21.81	21.48	21.76
4680	NYSE	OLP	Tue, Sep 22, 2015	21.89	22.11	21.80	21.82
4679	NYSE	OLP	Mon, Sep 21, 2015	21.72	22.10	21.49	21.99
4678	NYSE	OLP	Fri, Sep 18, 2015	21.54	21.90	21.47	21.57
4677	NYSE	OLP	Thu, Sep 17, 2015	21.42	21.82	21.38	21.78
4676	NYSE	OLP	Wed, Sep 16, 2015	21.73	21.73	21.34	21.40
4675	NYSE	OLP	Tue, Sep 15, 2015	21.46	21.61	21.37	21.48
4674	NYSE	OLP	Mon, Sep 14, 2015	21.42	21.63	21.24	21.45
4673	NYSE	OLP	Fri, Sep 11, 2015	21.00	21.37	21.00	21.34
4672	NYSE	OLP	Thu, Sep 10, 2015	21.39	21.42	21.00	21.09
4671	NYSE	OLP	Wed, Sep 9, 2015	21.67	21.69	21.12	21.28
4670	NYSE	OLP	Tue, Sep 8, 2015	21.45	21.62	21.19	21.52
4669	NYSE	OLP	Fri, Sep 4, 2015	21.36	21.75	21.10	21.32
4668	NYSE	OLP	Thu, Sep 3, 2015	21.94	22.08	21.51	21.60
4667	NYSE	OLP	Wed, Sep 2, 2015	21.50	22.11	21.33	21.83
4666	NYSE	OLP	Tue, Sep 1, 2015	21.51	21.73	21.25	21.28
4665	NYSE	OLP	Mon, Aug 31, 2015	21.96	22.18	21.69	21.83
4664	NYSE	OLP	Fri, Aug 28, 2015	22.04	22.48	21.76	22.11
4663	NYSE	OLP	Thu, Aug 27, 2015	21.99	22.19	21.37	21.93
4662	NYSE	OLP	Wed, Aug 26, 2015	21.67	21.82	21.40	21.80
4661	NYSE	OLP	Tue, Aug 25, 2015	22.13	22.13	21.20	21.31
4660	NYSE	OLP	Mon, Aug 24, 2015	22.50	22.50	21.48	21.53
4659	NYSE	OLP	Fri, Aug 21, 2015	22.30	22.83	22.00	22.48
4658	NYSE	OLP	Thu, Aug 20, 2015	22.80	23.25	22.59	22.67
4657	NYSE	OLP	Wed, Aug 19, 2015	22.50	23.05	22.50	22.92
4656	NYSE	OLP	Tue, Aug 18, 2015	22.61	22.61	22.50	22.56
4655	NYSE	OLP	Mon, Aug 17, 2015	22.78	22.78	22.55	22.60
4654	NYSE	OLP	Fri, Aug 14, 2015	22.68	22.83	22.55	22.80
4653	NYSE	OLP	Thu, Aug 13, 2015	22.63	22.83	22.55	22.58
4652	NYSE	OLP	Wed, Aug 12, 2015	22.55	22.75	22.55	22.71
4651	NYSE	OLP	Tue, Aug 11, 2015	22.65	22.80	22.57	22.61
4650	NYSE	OLP	Mon, Aug 10, 2015	22.96	22.97	22.51	22.65
4649	NYSE	OLP	Fri, Aug 7, 2015	22.87	22.89	22.59	22.84
4648	NYSE	OLP	Thu, Aug 6, 2015	22.72	22.83	22.28	22.70
4647	NYSE	OLP	Wed, Aug 5, 2015	22.89	22.89	22.43	22.64
4646	NYSE	OLP	Tue, Aug 4, 2015	22.46	22.75	22.10	22.49
4645	NYSE	OLP	Mon, Aug 3, 2015	22.52	22.74	22.29	22.44
4644	NYSE	OLP	Fri, Jul 31, 2015	22.12	22.71	21.97	22.60
4643	NYSE	OLP	Thu, Jul 30, 2015	21.97	22.23	21.92	22.03
4642	NYSE	OLP	Wed, Jul 29, 2015	22.03	22.34	21.61	22.19
4641	NYSE	OLP	Tue, Jul 28, 2015	22.17	22.17	21.60	21.90
4640	NYSE	OLP	Mon, Jul 27, 2015	21.77	22.06	21.60	22.00
4639	NYSE	OLP	Fri, Jul 24, 2015	21.85	22.10	21.80	21.84
4638	NYSE	OLP	Thu, Jul 23, 2015	22.52	22.52	21.86	21.91
4637	NYSE	OLP	Wed, Jul 22, 2015	22.45	22.54	22.35	22.49
4636	NYSE	OLP	Tue, Jul 21, 2015	22.55	22.63	22.38	22.40
4635	NYSE	OLP	Mon, Jul 20, 2015	22.63	22.63	22.48	22.55
4634	NYSE	OLP	Fri, Jul 17, 2015	22.69	22.69	22.51	22.60
4633	NYSE	OLP	Thu, Jul 16, 2015	22.73	22.78	22.65	22.74
4632	NYSE	OLP	Wed, Jul 15, 2015	22.63	22.65	22.43	22.59
4631	NYSE	OLP	Tue, Jul 14, 2015	22.63	22.77	22.45	22.65
4630	NYSE	OLP	Mon, Jul 13, 2015	22.60	22.78	22.42	22.64
4629	NYSE	OLP	Fri, Jul 10, 2015	22.18	22.65	22.17	22.58
4628	NYSE	OLP	Thu, Jul 9, 2015	21.96	22.21	21.67	22.07
4627	NYSE	OLP	Wed, Jul 8, 2015	21.85	21.89	21.71	21.80
4626	NYSE	OLP	Tue, Jul 7, 2015	21.88	22.07	21.78	21.87
4625	NYSE	OLP	Mon, Jul 6, 2015	21.70	21.92	21.67	21.86
4624	NYSE	OLP	Thu, Jul 2, 2015	21.68	21.98	21.38	21.58
4623	NYSE	OLP	Wed, Jul 1, 2015	21.25	21.54	21.25	21.51
4622	NYSE	OLP	Tue, Jun 30, 2015	21.81	21.81	21.15	21.28
4621	NYSE	OLP	Mon, Jun 29, 2015	21.76	22.10	21.61	21.62
4620	NYSE	OLP	Fri, Jun 26, 2015	21.74	21.96	21.74	21.90
4619	NYSE	OLP	Thu, Jun 25, 2015	21.80	21.81	21.63	21.72
4618	NYSE	OLP	Wed, Jun 24, 2015	22.05	22.14	21.61	21.67
4617	NYSE	OLP	Tue, Jun 23, 2015	22.02	22.07	21.77	21.98
4616	NYSE	OLP	Mon, Jun 22, 2015	21.90	22.10	21.62	22.01
4615	NYSE	OLP	Fri, Jun 19, 2015	22.09	22.43	22.06	22.10
4614	NYSE	OLP	Thu, Jun 18, 2015	22.25	22.49	22.00	22.06
4613	NYSE	OLP	Wed, Jun 17, 2015	22.29	22.29	22.17	22.24
4612	NYSE	OLP	Tue, Jun 16, 2015	22.02	22.39	22.02	22.30
4611	NYSE	OLP	Mon, Jun 15, 2015	22.37	22.37	22.00	22.01
4610	NYSE	OLP	Fri, Jun 12, 2015	22.17	22.65	22.04	22.41
4609	NYSE	OLP	Thu, Jun 11, 2015	22.25	22.35	22.06	22.15
4608	NYSE	OLP	Wed, Jun 10, 2015	22.22	22.46	22.13	22.24
4607	NYSE	OLP	Tue, Jun 9, 2015	22.05	22.17	22.01	22.06
4606	NYSE	OLP	Mon, Jun 8, 2015	22.30	22.48	22.03	22.09
4605	NYSE	OLP	Fri, Jun 5, 2015	22.29	22.58	22.16	22.38
4604	NYSE	OLP	Thu, Jun 4, 2015	22.25	22.38	22.24	22.29
4603	NYSE	OLP	Wed, Jun 3, 2015	22.36	22.56	22.23	22.40
4602	NYSE	OLP	Tue, Jun 2, 2015	22.36	22.52	22.34	22.40
4601	NYSE	OLP	Mon, Jun 1, 2015	22.30	22.62	22.19	22.47
4600	NYSE	OLP	Fri, May 29, 2015	22.28	22.35	22.00	22.20
4599	NYSE	OLP	Thu, May 28, 2015	22.23	22.32	22.20	22.25
4598	NYSE	OLP	Wed, May 27, 2015	22.16	22.42	22.16	22.36
4597	NYSE	OLP	Tue, May 26, 2015	22.27	22.31	22.06	22.16
4596	NYSE	OLP	Fri, May 22, 2015	22.20	22.67	22.18	22.40
4595	NYSE	OLP	Thu, May 21, 2015	22.33	22.35	22.16	22.25
4594	NYSE	OLP	Wed, May 20, 2015	22.62	22.68	22.41	22.43
4593	NYSE	OLP	Tue, May 19, 2015	22.51	22.60	22.43	22.49
4592	NYSE	OLP	Mon, May 18, 2015	22.31	22.81	22.21	22.66
4591	NYSE	OLP	Fri, May 15, 2015	22.55	22.63	22.22	22.43
4590	NYSE	OLP	Thu, May 14, 2015	22.11	22.70	22.11	22.52
4589	NYSE	OLP	Wed, May 13, 2015	22.22	22.35	22.00	22.03
4588	NYSE	OLP	Tue, May 12, 2015	22.10	22.47	22.00	22.27
4587	NYSE	OLP	Mon, May 11, 2015	22.15	22.57	22.09	22.15
4586	NYSE	OLP	Fri, May 8, 2015	22.42	22.72	22.21	22.28
4585	NYSE	OLP	Thu, May 7, 2015	22.20	22.52	22.11	22.21
4584	NYSE	OLP	Wed, May 6, 2015	22.25	22.35	22.00	22.13
4583	NYSE	OLP	Tue, May 5, 2015	22.48	22.58	22.09	22.23
4582	NYSE	OLP	Mon, May 4, 2015	22.29	22.70	22.25	22.45
4581	NYSE	OLP	Fri, May 1, 2015	22.50	22.55	22.24	22.32
4580	NYSE	OLP	Thu, Apr 30, 2015	23.02	23.17	22.39	22.48
4579	NYSE	OLP	Wed, Apr 29, 2015	23.52	23.54	23.09	23.09
4578	NYSE	OLP	Tue, Apr 28, 2015	23.54	23.77	23.36	23.67
4577	NYSE	OLP	Mon, Apr 27, 2015	23.55	23.80	23.35	23.48
4576	NYSE	OLP	Fri, Apr 24, 2015	23.80	23.85	23.51	23.55
4575	NYSE	OLP	Thu, Apr 23, 2015	23.51	23.72	23.49	23.70
4574	NYSE	OLP	Wed, Apr 22, 2015	23.46	23.61	23.27	23.47
4573	NYSE	OLP	Tue, Apr 21, 2015	23.24	23.57	23.24	23.38
4572	NYSE	OLP	Mon, Apr 20, 2015	23.57	23.57	23.10	23.30
4571	NYSE	OLP	Fri, Apr 17, 2015	23.26	23.60	23.22	23.35
4570	NYSE	OLP	Thu, Apr 16, 2015	23.41	23.66	23.40	23.41
4569	NYSE	OLP	Wed, Apr 15, 2015	23.73	23.75	23.46	23.54
4568	NYSE	OLP	Tue, Apr 14, 2015	23.90	24.03	23.43	23.58
4567	NYSE	OLP	Mon, Apr 13, 2015	23.45	23.92	23.45	23.90
4566	NYSE	OLP	Fri, Apr 10, 2015	23.70	23.82	23.50	23.55
4565	NYSE	OLP	Thu, Apr 9, 2015	24.43	24.43	23.25	23.54
4564	NYSE	OLP	Wed, Apr 8, 2015	24.36	24.57	24.26	24.31
4563	NYSE	OLP	Tue, Apr 7, 2015	24.47	24.47	24.21	24.26
4562	NYSE	OLP	Mon, Apr 6, 2015	24.21	24.64	24.16	24.28
4561	NYSE	OLP	Thu, Apr 2, 2015	24.33	24.77	24.10	24.21
4560	NYSE	OLP	Wed, Apr 1, 2015	24.42	24.77	24.14	24.41
4559	NYSE	OLP	Tue, Mar 31, 2015	24.71	24.71	24.31	24.42
4558	NYSE	OLP	Mon, Mar 30, 2015	24.45	24.81	24.42	24.73
4557	NYSE	OLP	Fri, Mar 27, 2015	24.28	24.59	24.02	24.45
4556	NYSE	OLP	Thu, Mar 26, 2015	23.94	24.40	23.94	24.32
4555	NYSE	OLP	Wed, Mar 25, 2015	24.88	24.88	23.95	24.12
4554	NYSE	OLP	Tue, Mar 24, 2015	25.53	25.78	25.12	25.13
4553	NYSE	OLP	Mon, Mar 23, 2015	25.40	25.88	25.14	25.57
4552	NYSE	OLP	Fri, Mar 20, 2015	25.00	25.63	24.80	25.60
4551	NYSE	OLP	Thu, Mar 19, 2015	24.31	24.98	24.31	24.90
4550	NYSE	OLP	Wed, Mar 18, 2015	24.22	24.77	24.12	24.75
4549	NYSE	OLP	Tue, Mar 17, 2015	24.07	24.41	23.96	24.22
4548	NYSE	OLP	Mon, Mar 16, 2015	24.20	24.30	23.83	24.00
4547	NYSE	OLP	Fri, Mar 13, 2015	23.99	24.00	23.55	23.93
4546	NYSE	OLP	Thu, Mar 12, 2015	23.03	24.00	23.03	23.93
4545	NYSE	OLP	Wed, Mar 11, 2015	23.13	23.23	22.90	22.96
4544	NYSE	OLP	Tue, Mar 10, 2015	22.78	23.00	22.73	22.89
4543	NYSE	OLP	Mon, Mar 9, 2015	22.66	23.00	22.66	22.86
4542	NYSE	OLP	Fri, Mar 6, 2015	23.06	23.17	22.45	22.69
4541	NYSE	OLP	Thu, Mar 5, 2015	23.20	23.54	23.19	23.27
4540	NYSE	OLP	Wed, Mar 4, 2015	23.58	23.82	23.14	23.20
4539	NYSE	OLP	Tue, Mar 3, 2015	23.84	23.87	23.60	23.66
4538	NYSE	OLP	Mon, Mar 2, 2015	23.77	24.22	23.70	24.03
4537	NYSE	OLP	Fri, Feb 27, 2015	23.44	23.89	23.33	23.68
4536	NYSE	OLP	Thu, Feb 26, 2015	23.79	23.83	23.39	23.52
4535	NYSE	OLP	Wed, Feb 25, 2015	23.62	24.13	23.62	23.87
4534	NYSE	OLP	Tue, Feb 24, 2015	23.76	23.88	23.70	23.75
4533	NYSE	OLP	Mon, Feb 23, 2015	23.56	23.95	23.48	23.89
4532	NYSE	OLP	Fri, Feb 20, 2015	23.70	23.73	23.56	23.56
4531	NYSE	OLP	Thu, Feb 19, 2015	23.74	24.07	23.57	23.66
4530	NYSE	OLP	Wed, Feb 18, 2015	23.79	23.90	23.37	23.85
4529	NYSE	OLP	Tue, Feb 17, 2015	23.80	24.00	23.56	23.67
4528	NYSE	OLP	Fri, Feb 13, 2015	23.91	24.09	23.80	23.80
4527	NYSE	OLP	Thu, Feb 12, 2015	23.89	24.08	23.86	23.97
4526	NYSE	OLP	Wed, Feb 11, 2015	24.24	24.32	23.82	23.92
4525	NYSE	OLP	Tue, Feb 10, 2015	24.22	24.67	23.88	24.34
4524	NYSE	OLP	Mon, Feb 9, 2015	24.28	24.79	24.11	24.12
4523	NYSE	OLP	Fri, Feb 6, 2015	25.39	25.39	24.23	24.42
4522	NYSE	OLP	Thu, Feb 5, 2015	25.07	25.49	25.00	25.31
4521	NYSE	OLP	Wed, Feb 4, 2015	24.80	25.19	24.71	25.04
4520	NYSE	OLP	Tue, Feb 3, 2015	24.51	25.06	24.51	24.99
4519	NYSE	OLP	Mon, Feb 2, 2015	24.77	24.77	24.02	24.47
4518	NYSE	OLP	Fri, Jan 30, 2015	25.10	25.21	24.46	24.51
4517	NYSE	OLP	Thu, Jan 29, 2015	25.05	25.37	24.93	25.35
4516	NYSE	OLP	Wed, Jan 28, 2015	25.11	25.39	24.88	24.99
4515	NYSE	OLP	Tue, Jan 27, 2015	24.92	25.19	24.92	25.16
4514	NYSE	OLP	Mon, Jan 26, 2015	25.08	25.35	24.62	25.06
4513	NYSE	OLP	Fri, Jan 23, 2015	25.58	25.58	24.89	24.90
4512	NYSE	OLP	Thu, Jan 22, 2015	25.12	25.57	24.76	25.53
4511	NYSE	OLP	Wed, Jan 21, 2015	24.91	25.13	24.80	24.88
4510	NYSE	OLP	Tue, Jan 20, 2015	25.28	25.72	24.55	24.83
4509	NYSE	OLP	Fri, Jan 16, 2015	24.48	25.31	24.48	25.23
4508	NYSE	OLP	Thu, Jan 15, 2015	24.30	24.70	24.10	24.60
4507	NYSE	OLP	Wed, Jan 14, 2015	24.09	24.30	24.00	24.22
4506	NYSE	OLP	Tue, Jan 13, 2015	24.33	24.40	24.01	24.22
4505	NYSE	OLP	Mon, Jan 12, 2015	24.36	24.36	24.02	24.15
4504	NYSE	OLP	Fri, Jan 9, 2015	24.16	24.32	23.91	24.24
4503	NYSE	OLP	Thu, Jan 8, 2015	24.40	24.40	24.10	24.22
4502	NYSE	OLP	Wed, Jan 7, 2015	24.07	24.34	23.93	24.28
4501	NYSE	OLP	Tue, Jan 6, 2015	24.23	24.44	23.71	23.78
4500	NYSE	OLP	Mon, Jan 5, 2015	23.75	24.44	23.75	24.06
4499	NYSE	OLP	Fri, Jan 2, 2015	23.81	23.93	23.59	23.85
4498	NYSE	OLP	Wed, Dec 31, 2014	24.37	24.37	23.51	23.67
4497	NYSE	OLP	Tue, Dec 30, 2014	24.20	24.50	24.08	24.23
4496	NYSE	OLP	Mon, Dec 29, 2014	24.14	24.46	23.91	24.16
4495	NYSE	OLP	Fri, Dec 26, 2014	24.23	24.28	23.89	24.10
4494	NYSE	OLP	Wed, Dec 24, 2014	24.11	24.39	24.06	24.17
4493	NYSE	OLP	Tue, Dec 23, 2014	24.29	24.50	24.12	24.26
4492	NYSE	OLP	Mon, Dec 22, 2014	24.20	24.30	24.00	24.13
4491	NYSE	OLP	Fri, Dec 19, 2014	24.11	24.40	23.85	24.09
4490	NYSE	OLP	Thu, Dec 18, 2014	24.47	24.50	23.95	24.09
4489	NYSE	OLP	Wed, Dec 17, 2014	23.36	24.35	23.30	24.29
4488	NYSE	OLP	Tue, Dec 16, 2014	23.01	23.72	23.01	23.41
4487	NYSE	OLP	Mon, Dec 15, 2014	23.67	23.81	23.13	23.17
4486	NYSE	OLP	Fri, Dec 12, 2014	23.78	24.13	23.53	23.60
4485	NYSE	OLP	Thu, Dec 11, 2014	23.95	24.21	23.79	24.00
4484	NYSE	OLP	Wed, Dec 10, 2014	23.93	24.13	23.63	23.80
4483	NYSE	OLP	Tue, Dec 9, 2014	23.54	24.05	23.49	23.99
4482	NYSE	OLP	Mon, Dec 8, 2014	23.70	24.25	23.70	23.88
4481	NYSE	OLP	Fri, Dec 5, 2014	22.99	23.79	22.99	23.72
4480	NYSE	OLP	Thu, Dec 4, 2014	22.92	23.18	22.81	23.10
4479	NYSE	OLP	Wed, Dec 3, 2014	22.92	22.99	22.71	22.92
4478	NYSE	OLP	Tue, Dec 2, 2014	22.53	23.00	22.53	22.98
4477	NYSE	OLP	Mon, Dec 1, 2014	22.90	23.07	22.68	22.69
4476	NYSE	OLP	Fri, Nov 28, 2014	23.07	23.26	22.89	22.93
4475	NYSE	OLP	Wed, Nov 26, 2014	22.87	23.06	22.80	23.03
4474	NYSE	OLP	Tue, Nov 25, 2014	22.90	22.90	22.63	22.81
4473	NYSE	OLP	Mon, Nov 24, 2014	22.68	22.89	22.53	22.88
4472	NYSE	OLP	Fri, Nov 21, 2014	22.83	22.83	22.42	22.55
4471	NYSE	OLP	Thu, Nov 20, 2014	22.25	22.63	22.25	22.60
4470	NYSE	OLP	Wed, Nov 19, 2014	22.74	22.74	22.26	22.39
4469	NYSE	OLP	Tue, Nov 18, 2014	22.62	22.86	22.60	22.72
4468	NYSE	OLP	Mon, Nov 17, 2014	22.64	22.94	22.47	22.61
4467	NYSE	OLP	Fri, Nov 14, 2014	22.74	22.99	22.51	22.58
4466	NYSE	OLP	Thu, Nov 13, 2014	22.86	22.89	22.73	22.86
4465	NYSE	OLP	Wed, Nov 12, 2014	22.69	22.88	22.45	22.86
4464	NYSE	OLP	Tue, Nov 11, 2014	22.90	22.90	22.56	22.63
4463	NYSE	OLP	Mon, Nov 10, 2014	22.48	22.92	22.14	22.92
4462	NYSE	OLP	Fri, Nov 7, 2014	22.54	22.54	22.10	22.44
4461	NYSE	OLP	Thu, Nov 6, 2014	22.67	22.71	22.26	22.48
4460	NYSE	OLP	Wed, Nov 5, 2014	22.77	22.78	22.50	22.60
4459	NYSE	OLP	Tue, Nov 4, 2014	22.71	22.82	22.52	22.62
4458	NYSE	OLP	Mon, Nov 3, 2014	22.83	22.99	22.65	22.77
4457	NYSE	OLP	Fri, Oct 31, 2014	22.86	22.98	22.67	22.89
4456	NYSE	OLP	Thu, Oct 30, 2014	22.19	22.68	21.93	22.65
4455	NYSE	OLP	Wed, Oct 29, 2014	22.36	22.50	21.96	22.19
4454	NYSE	OLP	Tue, Oct 28, 2014	21.86	22.45	21.62	22.45
4453	NYSE	OLP	Mon, Oct 27, 2014	21.75	21.90	21.70	21.85
4452	NYSE	OLP	Fri, Oct 24, 2014	21.93	21.93	21.60	21.73
4451	NYSE	OLP	Thu, Oct 23, 2014	21.62	21.85	21.60	21.82
4450	NYSE	OLP	Wed, Oct 22, 2014	21.45	21.60	21.44	21.54
4449	NYSE	OLP	Tue, Oct 21, 2014	21.50	21.50	21.34	21.49
4448	NYSE	OLP	Mon, Oct 20, 2014	21.22	21.50	21.22	21.49
4447	NYSE	OLP	Fri, Oct 17, 2014	21.51	21.54	21.08	21.20
4446	NYSE	OLP	Thu, Oct 16, 2014	20.97	21.45	20.97	21.37
4445	NYSE	OLP	Wed, Oct 15, 2014	21.23	21.25	20.84	21.15
4444	NYSE	OLP	Tue, Oct 14, 2014	21.14	21.37	21.05	21.33
4443	NYSE	OLP	Mon, Oct 13, 2014	20.95	21.25	20.95	21.06
4442	NYSE	OLP	Fri, Oct 10, 2014	20.82	21.14	20.82	20.95
4441	NYSE	OLP	Thu, Oct 9, 2014	21.03	21.15	20.75	20.98
4440	NYSE	OLP	Wed, Oct 8, 2014	20.40	21.14	20.40	20.94
4439	NYSE	OLP	Tue, Oct 7, 2014	20.45	20.62	20.40	20.42
4438	NYSE	OLP	Mon, Oct 6, 2014	20.57	20.70	20.51	20.60
4437	NYSE	OLP	Fri, Oct 3, 2014	20.50	20.62	20.33	20.54
4436	NYSE	OLP	Thu, Oct 2, 2014	20.31	20.46	20.15	20.35
4435	NYSE	OLP	Wed, Oct 1, 2014	20.24	20.37	20.11	20.23
4434	NYSE	OLP	Tue, Sep 30, 2014	20.45	20.49	20.20	20.23
4433	NYSE	OLP	Mon, Sep 29, 2014	20.29	20.44	20.27	20.41
4432	NYSE	OLP	Fri, Sep 26, 2014	20.35	20.60	20.29	20.52
4431	NYSE	OLP	Thu, Sep 25, 2014	20.45	20.55	20.29	20.35
4430	NYSE	OLP	Wed, Sep 24, 2014	20.38	20.60	20.32	20.49
4429	NYSE	OLP	Tue, Sep 23, 2014	20.70	20.76	20.35	20.37
4428	NYSE	OLP	Mon, Sep 22, 2014	21.21	21.27	20.88	21.05
4427	NYSE	OLP	Fri, Sep 19, 2014	21.26	21.39	21.02	21.35
4426	NYSE	OLP	Thu, Sep 18, 2014	21.20	21.35	21.12	21.25
4425	NYSE	OLP	Wed, Sep 17, 2014	21.12	21.32	21.11	21.19
4424	NYSE	OLP	Tue, Sep 16, 2014	20.71	21.07	20.71	21.06
4423	NYSE	OLP	Mon, Sep 15, 2014	20.90	20.95	20.71	20.72
4422	NYSE	OLP	Fri, Sep 12, 2014	21.26	21.31	20.90	20.99
4421	NYSE	OLP	Thu, Sep 11, 2014	21.49	21.51	21.28	21.32
4420	NYSE	OLP	Wed, Sep 10, 2014	21.45	21.63	21.32	21.54
4419	NYSE	OLP	Tue, Sep 9, 2014	21.55	21.59	21.40	21.48
4418	NYSE	OLP	Mon, Sep 8, 2014	21.60	21.82	21.43	21.51
4417	NYSE	OLP	Fri, Sep 5, 2014	21.35	21.54	21.35	21.48
4416	NYSE	OLP	Thu, Sep 4, 2014	21.50	21.64	21.27	21.33
4415	NYSE	OLP	Wed, Sep 3, 2014	21.64	21.74	21.46	21.50
4414	NYSE	OLP	Tue, Sep 2, 2014	21.67	21.75	21.42	21.64
4413	NYSE	OLP	Fri, Aug 29, 2014	21.50	21.70	21.43	21.67
4412	NYSE	OLP	Thu, Aug 28, 2014	21.31	21.60	21.31	21.51
4411	NYSE	OLP	Wed, Aug 27, 2014	21.50	21.57	21.44	21.50
4410	NYSE	OLP	Tue, Aug 26, 2014	21.31	21.50	21.27	21.45
4409	NYSE	OLP	Mon, Aug 25, 2014	21.29	21.42	21.25	21.31
4408	NYSE	OLP	Fri, Aug 22, 2014	21.40	21.46	21.13	21.32
4407	NYSE	OLP	Thu, Aug 21, 2014	21.34	21.55	21.29	21.44
4406	NYSE	OLP	Wed, Aug 20, 2014	21.56	21.56	21.33	21.39
4405	NYSE	OLP	Tue, Aug 19, 2014	21.49	21.66	21.44	21.57
4404	NYSE	OLP	Mon, Aug 18, 2014	21.30	21.52	21.25	21.52
4403	NYSE	OLP	Fri, Aug 15, 2014	21.78	21.78	21.14	21.22
4402	NYSE	OLP	Thu, Aug 14, 2014	21.42	21.76	21.42	21.63
4401	NYSE	OLP	Wed, Aug 13, 2014	21.32	21.67	21.30	21.63
4400	NYSE	OLP	Tue, Aug 12, 2014	21.20	21.31	21.18	21.21
4399	NYSE	OLP	Mon, Aug 11, 2014	21.30	21.44	21.03	21.29
4398	NYSE	OLP	Fri, Aug 8, 2014	20.90	21.28	20.73	21.21
4397	NYSE	OLP	Thu, Aug 7, 2014	20.94	21.03	20.66	20.73
4396	NYSE	OLP	Wed, Aug 6, 2014	20.64	20.88	20.64	20.80
4395	NYSE	OLP	Tue, Aug 5, 2014	20.66	20.82	20.46	20.64
4394	NYSE	OLP	Mon, Aug 4, 2014	20.79	20.83	20.44	20.79
4393	NYSE	OLP	Fri, Aug 1, 2014	20.68	20.86	20.65	20.68
4392	NYSE	OLP	Thu, Jul 31, 2014	21.11	21.19	20.70	20.72
4391	NYSE	OLP	Wed, Jul 30, 2014	21.23	21.31	21.07	21.22
4390	NYSE	OLP	Tue, Jul 29, 2014	21.17	21.31	21.17	21.20
4389	NYSE	OLP	Mon, Jul 28, 2014	21.11	21.25	20.90	21.17
4388	NYSE	OLP	Fri, Jul 25, 2014	21.15	21.15	20.91	21.01
4387	NYSE	OLP	Thu, Jul 24, 2014	21.46	21.46	21.03	21.20
4386	NYSE	OLP	Wed, Jul 23, 2014	21.34	21.45	21.10	21.35
4385	NYSE	OLP	Tue, Jul 22, 2014	21.06	21.36	20.86	21.25
4384	NYSE	OLP	Mon, Jul 21, 2014	21.62	21.80	20.83	21.00
4383	NYSE	OLP	Fri, Jul 18, 2014	21.27	21.95	21.27	21.86
4382	NYSE	OLP	Thu, Jul 17, 2014	21.32	21.50	21.32	21.38
4381	NYSE	OLP	Wed, Jul 16, 2014	21.60	21.60	21.40	21.48
4380	NYSE	OLP	Tue, Jul 15, 2014	21.62	21.73	21.46	21.50
4379	NYSE	OLP	Mon, Jul 14, 2014	21.65	21.73	21.47	21.57
4378	NYSE	OLP	Fri, Jul 11, 2014	21.63	21.81	21.41	21.48
4377	NYSE	OLP	Thu, Jul 10, 2014	21.69	21.82	21.31	21.69
4376	NYSE	OLP	Wed, Jul 9, 2014	21.75	21.88	21.61	21.88
4375	NYSE	OLP	Tue, Jul 8, 2014	21.65	21.75	21.50	21.69
4374	NYSE	OLP	Mon, Jul 7, 2014	21.70	21.72	21.40	21.64
4373	NYSE	OLP	Thu, Jul 3, 2014	21.78	21.78	21.42	21.69
4372	NYSE	OLP	Wed, Jul 2, 2014	21.51	21.75	21.44	21.72
4371	NYSE	OLP	Tue, Jul 1, 2014	21.45	21.58	21.29	21.51
4370	NYSE	OLP	Mon, Jun 30, 2014	21.45	21.50	21.22	21.34
4369	NYSE	OLP	Fri, Jun 27, 2014	21.31	21.50	21.27	21.50
4368	NYSE	OLP	Thu, Jun 26, 2014	21.47	21.62	21.25	21.39
4367	NYSE	OLP	Wed, Jun 25, 2014	21.68	21.82	21.37	21.57
4366	NYSE	OLP	Tue, Jun 24, 2014	21.80	21.90	21.69	21.74
4365	NYSE	OLP	Mon, Jun 23, 2014	21.78	21.92	21.71	21.81
4364	NYSE	OLP	Fri, Jun 20, 2014	21.90	22.22	21.88	22.05
4363	NYSE	OLP	Thu, Jun 19, 2014	21.81	21.90	21.75	21.79
4362	NYSE	OLP	Wed, Jun 18, 2014	21.60	21.81	21.51	21.70
4361	NYSE	OLP	Tue, Jun 17, 2014	21.25	21.65	21.25	21.56
4360	NYSE	OLP	Mon, Jun 16, 2014	21.62	21.80	21.21	21.27
4359	NYSE	OLP	Fri, Jun 13, 2014	21.63	21.67	21.33	21.59
4358	NYSE	OLP	Thu, Jun 12, 2014	21.40	21.54	21.36	21.49
4357	NYSE	OLP	Wed, Jun 11, 2014	21.58	21.68	21.18	21.33
4356	NYSE	OLP	Tue, Jun 10, 2014	21.67	21.82	21.51	21.57
4355	NYSE	OLP	Mon, Jun 9, 2014	21.75	21.89	21.60	21.72
4354	NYSE	OLP	Fri, Jun 6, 2014	22.10	22.10	21.67	21.70
4353	NYSE	OLP	Thu, Jun 5, 2014	21.40	22.09	21.29	22.07
4352	NYSE	OLP	Wed, Jun 4, 2014	21.45	21.51	21.30	21.35
4351	NYSE	OLP	Tue, Jun 3, 2014	21.27	21.46	21.25	21.41
4350	NYSE	OLP	Mon, Jun 2, 2014	21.50	21.63	21.36	21.39
4349	NYSE	OLP	Fri, May 30, 2014	21.49	21.84	21.47	21.50
4348	NYSE	OLP	Thu, May 29, 2014	21.55	21.59	21.35	21.46
4347	NYSE	OLP	Wed, May 28, 2014	21.78	22.00	21.39	21.50
4346	NYSE	OLP	Tue, May 27, 2014	21.61	22.02	21.53	21.88
4345	NYSE	OLP	Fri, May 23, 2014	21.54	21.79	21.50	21.53
4344	NYSE	OLP	Thu, May 22, 2014	21.35	21.65	21.27	21.46
4343	NYSE	OLP	Wed, May 21, 2014	21.41	21.41	21.13	21.24
4342	NYSE	OLP	Tue, May 20, 2014	21.38	21.61	21.15	21.27
4341	NYSE	OLP	Mon, May 19, 2014	21.52	21.70	21.31	21.39
4340	NYSE	OLP	Fri, May 16, 2014	21.42	21.68	21.33	21.65
4339	NYSE	OLP	Thu, May 15, 2014	21.50	21.58	21.26	21.34
4338	NYSE	OLP	Wed, May 14, 2014	21.84	21.85	21.57	21.61
4337	NYSE	OLP	Tue, May 13, 2014	21.94	22.06	21.83	21.84
4336	NYSE	OLP	Mon, May 12, 2014	22.18	22.23	21.93	21.93
4335	NYSE	OLP	Fri, May 9, 2014	22.04	22.17	21.95	22.00
4334	NYSE	OLP	Thu, May 8, 2014	22.35	22.59	22.08	22.10
4333	NYSE	OLP	Wed, May 7, 2014	22.09	22.40	21.92	22.29
4332	NYSE	OLP	Tue, May 6, 2014	21.96	22.17	21.86	21.96
4331	NYSE	OLP	Mon, May 5, 2014	21.91	22.19	21.91	22.06
4330	NYSE	OLP	Fri, May 2, 2014	22.10	22.24	21.99	22.09
4329	NYSE	OLP	Thu, May 1, 2014	22.02	22.17	21.85	22.05
4328	NYSE	OLP	Wed, Apr 30, 2014	22.03	22.26	21.95	22.13
4327	NYSE	OLP	Tue, Apr 29, 2014	22.22	22.38	22.07	22.14
4326	NYSE	OLP	Mon, Apr 28, 2014	22.17	22.36	22.04	22.23
4325	NYSE	OLP	Fri, Apr 25, 2014	22.19	22.59	21.94	22.01
4324	NYSE	OLP	Thu, Apr 24, 2014	22.60	22.60	22.27	22.35
4323	NYSE	OLP	Wed, Apr 23, 2014	22.56	22.61	22.55	22.56
4322	NYSE	OLP	Tue, Apr 22, 2014	22.60	22.74	22.55	22.57
4321	NYSE	OLP	Mon, Apr 21, 2014	22.50	22.69	22.22	22.52
4320	NYSE	OLP	Thu, Apr 17, 2014	22.37	22.54	22.18	22.41
4319	NYSE	OLP	Wed, Apr 16, 2014	22.31	22.51	22.06	22.39
4318	NYSE	OLP	Tue, Apr 15, 2014	22.06	22.30	21.85	22.11
4317	NYSE	OLP	Mon, Apr 14, 2014	21.92	22.22	21.77	21.96
4316	NYSE	OLP	Fri, Apr 11, 2014	21.52	21.95	21.43	21.84
4315	NYSE	OLP	Thu, Apr 10, 2014	21.72	21.95	21.51	21.54
4314	NYSE	OLP	Wed, Apr 9, 2014	21.54	21.75	21.42	21.61
4313	NYSE	OLP	Tue, Apr 8, 2014	21.73	21.86	21.50	21.57
4312	NYSE	OLP	Mon, Apr 7, 2014	21.69	21.73	21.59	21.64
4311	NYSE	OLP	Fri, Apr 4, 2014	22.09	22.09	21.46	21.60
4310	NYSE	OLP	Thu, Apr 3, 2014	22.22	22.22	21.56	21.90
4309	NYSE	OLP	Wed, Apr 2, 2014	22.24	22.29	22.07	22.11
4308	NYSE	OLP	Tue, Apr 1, 2014	21.44	22.24	21.44	22.15
4307	NYSE	OLP	Mon, Mar 31, 2014	21.47	21.65	21.24	21.32
4306	NYSE	OLP	Fri, Mar 28, 2014	21.39	21.85	21.27	21.43
4305	NYSE	OLP	Thu, Mar 27, 2014	21.42	21.53	21.20	21.42
4304	NYSE	OLP	Wed, Mar 26, 2014	22.05	22.05	21.43	21.45
4303	NYSE	OLP	Tue, Mar 25, 2014	21.95	22.11	21.67	21.88
4302	NYSE	OLP	Mon, Mar 24, 2014	22.37	22.52	21.67	21.89
4301	NYSE	OLP	Fri, Mar 21, 2014	22.45	22.69	22.07	22.40
4300	NYSE	OLP	Thu, Mar 20, 2014	22.76	22.89	22.55	22.69
4299	NYSE	OLP	Wed, Mar 19, 2014	23.21	23.22	22.80	22.84
4298	NYSE	OLP	Tue, Mar 18, 2014	22.79	23.18	22.72	23.18
4297	NYSE	OLP	Mon, Mar 17, 2014	23.08	23.23	22.51	22.67
4296	NYSE	OLP	Fri, Mar 14, 2014	22.85	22.97	22.75	22.96
4295	NYSE	OLP	Thu, Mar 13, 2014	22.70	22.80	22.34	22.78
4294	NYSE	OLP	Wed, Mar 12, 2014	22.46	22.74	22.36	22.67
4293	NYSE	OLP	Tue, Mar 11, 2014	22.24	22.79	22.24	22.51
4292	NYSE	OLP	Mon, Mar 10, 2014	22.32	22.54	21.93	22.30
4291	NYSE	OLP	Fri, Mar 7, 2014	22.53	22.74	22.30	22.37
4290	NYSE	OLP	Thu, Mar 6, 2014	22.39	22.57	22.02	22.53
4289	NYSE	OLP	Wed, Mar 5, 2014	22.72	22.72	22.26	22.41
4288	NYSE	OLP	Tue, Mar 4, 2014	22.00	22.80	21.98	22.66
4287	NYSE	OLP	Mon, Mar 3, 2014	21.83	21.94	21.80	21.86
4286	NYSE	OLP	Fri, Feb 28, 2014	21.52	21.97	21.42	21.92
4285	NYSE	OLP	Thu, Feb 27, 2014	21.77	21.79	21.30	21.52
4284	NYSE	OLP	Wed, Feb 26, 2014	21.53	21.79	21.50	21.77
4283	NYSE	OLP	Tue, Feb 25, 2014	21.57	21.70	21.36	21.50
4282	NYSE	OLP	Mon, Feb 24, 2014	21.57	21.75	21.57	21.66
4281	NYSE	OLP	Fri, Feb 21, 2014	21.75	21.75	21.54	21.57
4280	NYSE	OLP	Thu, Feb 20, 2014	21.57	21.68	21.34	21.64
4279	NYSE	OLP	Wed, Feb 19, 2014	21.34	21.61	21.25	21.36
4278	NYSE	OLP	Tue, Feb 18, 2014	21.09	21.53	21.05	21.51
4277	NYSE	OLP	Fri, Feb 14, 2014	21.18	21.18	20.32	20.97
4276	NYSE	OLP	Thu, Feb 13, 2014	20.95	21.17	20.88	21.11
4275	NYSE	OLP	Wed, Feb 12, 2014	21.06	21.15	20.82	20.92
4274	NYSE	OLP	Tue, Feb 11, 2014	20.93	21.15	20.91	21.11
4273	NYSE	OLP	Mon, Feb 10, 2014	20.80	20.96	20.70	20.84
4272	NYSE	OLP	Fri, Feb 7, 2014	20.80	20.80	20.58	20.67
4271	NYSE	OLP	Thu, Feb 6, 2014	20.44	20.75	20.34	20.66
4270	NYSE	OLP	Wed, Feb 5, 2014	20.47	20.64	20.25	20.28
4269	NYSE	OLP	Tue, Feb 4, 2014	20.59	20.94	20.41	20.50
4268	NYSE	OLP	Mon, Feb 3, 2014	20.88	20.95	20.41	20.57
4267	NYSE	OLP	Fri, Jan 31, 2014	20.59	21.09	20.43	20.86
4266	NYSE	OLP	Thu, Jan 30, 2014	20.83	20.98	20.43	20.77
4265	NYSE	OLP	Wed, Jan 29, 2014	20.76	20.77	20.44	20.60
4264	NYSE	OLP	Tue, Jan 28, 2014	20.95	20.95	20.70	20.76
4263	NYSE	OLP	Mon, Jan 27, 2014	21.10	21.26	20.86	20.90
4262	NYSE	OLP	Fri, Jan 24, 2014	21.13	21.15	20.92	21.12
4261	NYSE	OLP	Thu, Jan 23, 2014	21.24	21.27	21.14	21.19
4260	NYSE	OLP	Wed, Jan 22, 2014	21.02	21.38	20.96	21.33
4259	NYSE	OLP	Tue, Jan 21, 2014	21.02	21.08	20.74	21.02
4258	NYSE	OLP	Fri, Jan 17, 2014	20.91	21.04	20.83	20.90
4257	NYSE	OLP	Thu, Jan 16, 2014	20.72	20.88	20.65	20.86
4256	NYSE	OLP	Wed, Jan 15, 2014	20.75	21.07	20.74	20.85
4255	NYSE	OLP	Tue, Jan 14, 2014	20.67	20.85	20.49	20.75
4254	NYSE	OLP	Mon, Jan 13, 2014	20.76	20.76	20.33	20.61
4253	NYSE	OLP	Fri, Jan 10, 2014	20.76	21.00	20.61	20.73
4252	NYSE	OLP	Thu, Jan 9, 2014	20.79	20.83	20.56	20.70
4251	NYSE	OLP	Wed, Jan 8, 2014	21.14	21.14	20.53	20.70
4250	NYSE	OLP	Tue, Jan 7, 2014	20.55	21.06	20.50	20.97
4249	NYSE	OLP	Mon, Jan 6, 2014	20.49	20.63	20.25	20.54
4248	NYSE	OLP	Fri, Jan 3, 2014	20.17	20.47	19.95	20.32
4247	NYSE	OLP	Thu, Jan 2, 2014	20.12	20.21	19.70	20.02
4246	NYSE	OLP	Tue, Dec 31, 2013	20.30	20.35	20.09	20.13
4245	NYSE	OLP	Mon, Dec 30, 2013	20.47	20.59	20.19	20.29
4244	NYSE	OLP	Fri, Dec 27, 2013	20.80	20.96	20.40	20.55
4243	NYSE	OLP	Thu, Dec 26, 2013	21.37	21.37	20.51	20.70
4242	NYSE	OLP	Tue, Dec 24, 2013	21.54	21.72	21.33	21.37
4241	NYSE	OLP	Mon, Dec 23, 2013	21.73	21.95	21.63	21.72
4240	NYSE	OLP	Fri, Dec 20, 2013	21.37	21.73	21.29	21.63
4239	NYSE	OLP	Thu, Dec 19, 2013	21.48	21.59	21.15	21.29
4238	NYSE	OLP	Wed, Dec 18, 2013	21.32	21.65	21.08	21.57
4237	NYSE	OLP	Tue, Dec 17, 2013	21.36	21.62	21.01	21.22
4236	NYSE	OLP	Mon, Dec 16, 2013	20.86	21.70	20.86	21.30
4235	NYSE	OLP	Fri, Dec 13, 2013	20.62	21.11	20.51	20.83
4234	NYSE	OLP	Thu, Dec 12, 2013	20.72	21.07	20.50	20.61
4233	NYSE	OLP	Wed, Dec 11, 2013	21.36	21.72	20.70	20.76
4232	NYSE	OLP	Tue, Dec 10, 2013	20.27	21.74	20.00	21.39
4231	NYSE	OLP	Mon, Dec 9, 2013	20.00	20.44	20.00	20.22
4230	NYSE	OLP	Fri, Dec 6, 2013	20.12	20.57	20.12	20.15
4229	NYSE	OLP	Thu, Dec 5, 2013	20.06	20.06	19.85	19.94
4228	NYSE	OLP	Wed, Dec 4, 2013	19.82	20.21	19.82	20.09
4227	NYSE	OLP	Tue, Dec 3, 2013	20.00	20.19	19.95	19.97
4226	NYSE	OLP	Mon, Dec 2, 2013	20.63	20.69	20.08	20.08
4225	NYSE	OLP	Fri, Nov 29, 2013	20.63	20.69	20.41	20.61
4224	NYSE	OLP	Wed, Nov 27, 2013	20.13	20.60	20.13	20.60
4223	NYSE	OLP	Tue, Nov 26, 2013	20.24	20.42	20.11	20.15
4222	NYSE	OLP	Mon, Nov 25, 2013	20.50	20.50	20.08	20.27
4221	NYSE	OLP	Fri, Nov 22, 2013	20.11	20.49	19.98	20.40
4220	NYSE	OLP	Thu, Nov 21, 2013	20.17	20.24	19.60	20.20
4219	NYSE	OLP	Wed, Nov 20, 2013	20.05	20.14	19.88	20.05
4218	NYSE	OLP	Tue, Nov 19, 2013	20.27	20.48	20.00	20.02
4217	NYSE	OLP	Mon, Nov 18, 2013	20.26	20.47	20.11	20.20
4216	NYSE	OLP	Fri, Nov 15, 2013	20.13	20.29	20.00	20.25
4215	NYSE	OLP	Thu, Nov 14, 2013	20.14	20.33	20.11	20.17
4214	NYSE	OLP	Wed, Nov 13, 2013	19.99	20.26	19.95	20.13
4213	NYSE	OLP	Tue, Nov 12, 2013	20.08	20.33	20.01	20.03
4212	NYSE	OLP	Mon, Nov 11, 2013	20.07	20.36	20.01	20.21
4211	NYSE	OLP	Fri, Nov 8, 2013	20.40	20.53	20.11	20.23
4210	NYSE	OLP	Thu, Nov 7, 2013	20.42	20.67	20.40	20.40
4209	NYSE	OLP	Wed, Nov 6, 2013	20.67	20.67	20.37	20.45
4208	NYSE	OLP	Tue, Nov 5, 2013	20.50	20.74	20.41	20.59
4207	NYSE	OLP	Mon, Nov 4, 2013	20.71	20.71	20.37	20.55
4206	NYSE	OLP	Fri, Nov 1, 2013	21.10	21.15	20.51	20.54
4205	NYSE	OLP	Thu, Oct 31, 2013	21.50	21.93	21.06	21.14
4204	NYSE	OLP	Wed, Oct 30, 2013	21.80	22.08	21.50	21.54
4203	NYSE	OLP	Tue, Oct 29, 2013	21.96	21.96	21.47	21.72
4202	NYSE	OLP	Mon, Oct 28, 2013	22.00	22.24	21.75	21.84
4201	NYSE	OLP	Fri, Oct 25, 2013	21.84	22.00	21.55	21.87
4200	NYSE	OLP	Thu, Oct 24, 2013	21.02	22.06	21.00	21.75
4199	NYSE	OLP	Wed, Oct 23, 2013	20.92	21.10	20.78	21.01
4198	NYSE	OLP	Tue, Oct 22, 2013	21.06	21.27	20.93	20.97
4197	NYSE	OLP	Mon, Oct 21, 2013	21.49	21.49	20.92	21.07
4196	NYSE	OLP	Fri, Oct 18, 2013	21.66	21.70	21.29	21.36
4195	NYSE	OLP	Thu, Oct 17, 2013	20.88	21.49	20.84	21.47
4194	NYSE	OLP	Wed, Oct 16, 2013	21.18	21.41	20.84	20.91
4193	NYSE	OLP	Tue, Oct 15, 2013	21.09	21.49	21.01	21.09
4192	NYSE	OLP	Mon, Oct 14, 2013	20.84	21.21	20.78	21.04
4191	NYSE	OLP	Fri, Oct 11, 2013	20.07	20.95	20.07	20.90
4190	NYSE	OLP	Thu, Oct 10, 2013	20.35	20.40	19.96	20.00
4189	NYSE	OLP	Wed, Oct 9, 2013	20.09	20.35	20.02	20.08
4188	NYSE	OLP	Tue, Oct 8, 2013	20.33	20.33	20.05	20.08
4187	NYSE	OLP	Mon, Oct 7, 2013	20.23	20.37	20.09	20.27
4186	NYSE	OLP	Fri, Oct 4, 2013	20.13	20.40	20.06	20.24
4185	NYSE	OLP	Thu, Oct 3, 2013	20.02	20.08	19.91	20.04
4184	NYSE	OLP	Wed, Oct 2, 2013	20.10	20.20	19.94	20.00
4183	NYSE	OLP	Tue, Oct 1, 2013	20.28	20.49	20.10	20.10
4182	NYSE	OLP	Mon, Sep 30, 2013	20.87	20.96	19.75	20.28
4181	NYSE	OLP	Fri, Sep 27, 2013	21.56	21.67	21.06	21.17
4180	NYSE	OLP	Thu, Sep 26, 2013	21.76	21.92	21.53	21.73
4179	NYSE	OLP	Wed, Sep 25, 2013	21.74	22.10	21.64	21.64
4178	NYSE	OLP	Tue, Sep 24, 2013	22.16	22.36	21.81	21.85
4177	NYSE	OLP	Mon, Sep 23, 2013	22.29	22.45	21.97	22.20
4176	NYSE	OLP	Fri, Sep 20, 2013	22.99	23.32	22.73	22.76
4175	NYSE	OLP	Thu, Sep 19, 2013	22.75	22.89	22.72	22.85
4174	NYSE	OLP	Wed, Sep 18, 2013	22.38	22.90	22.08	22.70
4173	NYSE	OLP	Tue, Sep 17, 2013	22.20	22.58	22.17	22.31
4172	NYSE	OLP	Mon, Sep 16, 2013	22.49	22.67	21.97	22.20
4171	NYSE	OLP	Fri, Sep 13, 2013	21.95	22.40	21.68	22.15
4170	NYSE	OLP	Thu, Sep 12, 2013	21.90	22.10	21.79	21.80
4169	NYSE	OLP	Wed, Sep 11, 2013	21.60	22.10	21.53	21.96
4168	NYSE	OLP	Tue, Sep 10, 2013	21.45	21.76	21.20	21.57
4167	NYSE	OLP	Mon, Sep 9, 2013	20.94	21.60	20.81	21.47
4166	NYSE	OLP	Fri, Sep 6, 2013	20.83	20.94	20.48	20.85
4165	NYSE	OLP	Thu, Sep 5, 2013	21.00	21.00	20.57	20.62
4164	NYSE	OLP	Wed, Sep 4, 2013	21.33	21.41	21.01	21.11
4163	NYSE	OLP	Tue, Sep 3, 2013	21.54	21.54	20.91	21.23
4162	NYSE	OLP	Fri, Aug 30, 2013	21.93	21.93	21.22	21.37
4161	NYSE	OLP	Thu, Aug 29, 2013	21.60	22.16	21.55	21.99
4160	NYSE	OLP	Wed, Aug 28, 2013	21.73	22.04	21.41	21.51
4159	NYSE	OLP	Tue, Aug 27, 2013	21.74	21.84	21.52	21.58
4158	NYSE	OLP	Mon, Aug 26, 2013	21.79	21.87	21.57	21.63
4157	NYSE	OLP	Fri, Aug 23, 2013	21.15	21.60	21.15	21.52
4156	NYSE	OLP	Thu, Aug 22, 2013	20.58	21.31	20.37	21.14
4155	NYSE	OLP	Wed, Aug 21, 2013	20.92	20.92	20.21	20.57
4154	NYSE	OLP	Tue, Aug 20, 2013	20.91	21.52	20.85	21.02
4153	NYSE	OLP	Mon, Aug 19, 2013	21.70	21.92	20.85	20.94
4152	NYSE	OLP	Fri, Aug 16, 2013	22.22	22.57	21.28	21.66
4151	NYSE	OLP	Thu, Aug 15, 2013	22.53	22.65	22.23	22.23
4150	NYSE	OLP	Wed, Aug 14, 2013	22.83	23.25	22.73	22.85
4149	NYSE	OLP	Tue, Aug 13, 2013	22.80	22.86	22.40	22.76
4148	NYSE	OLP	Mon, Aug 12, 2013	22.73	22.98	22.70	22.80
4147	NYSE	OLP	Fri, Aug 9, 2013	23.18	23.35	22.81	22.84
4146	NYSE	OLP	Thu, Aug 8, 2013	22.99	23.38	22.87	23.29
4145	NYSE	OLP	Wed, Aug 7, 2013	23.16	23.28	22.74	22.87
4144	NYSE	OLP	Tue, Aug 6, 2013	22.90	23.44	22.86	23.18
4143	NYSE	OLP	Mon, Aug 5, 2013	22.84	22.95	22.73	22.92
4142	NYSE	OLP	Fri, Aug 2, 2013	23.13	23.33	22.72	22.85
4141	NYSE	OLP	Thu, Aug 1, 2013	23.46	23.46	23.02	23.20
4140	NYSE	OLP	Wed, Jul 31, 2013	23.60	23.79	23.16	23.23
4139	NYSE	OLP	Tue, Jul 30, 2013	23.50	23.61	23.29	23.52
4138	NYSE	OLP	Mon, Jul 29, 2013	23.83	24.08	23.52	23.59
4137	NYSE	OLP	Fri, Jul 26, 2013	24.20	24.29	23.88	23.97
4136	NYSE	OLP	Thu, Jul 25, 2013	23.73	24.49	23.73	24.27
4135	NYSE	OLP	Wed, Jul 24, 2013	24.38	24.38	23.56	23.70
4134	NYSE	OLP	Tue, Jul 23, 2013	24.21	24.36	24.08	24.22
4133	NYSE	OLP	Mon, Jul 22, 2013	24.06	24.40	24.00	24.29
4132	NYSE	OLP	Fri, Jul 19, 2013	24.30	24.38	24.03	24.10
4131	NYSE	OLP	Thu, Jul 18, 2013	24.05	24.58	24.05	24.30
4130	NYSE	OLP	Wed, Jul 17, 2013	23.90	24.33	23.80	24.01
4129	NYSE	OLP	Tue, Jul 16, 2013	23.62	23.93	23.47	23.79
4128	NYSE	OLP	Mon, Jul 15, 2013	23.70	24.22	23.50	23.55
4127	NYSE	OLP	Fri, Jul 12, 2013	23.95	23.95	23.65	23.69
4126	NYSE	OLP	Thu, Jul 11, 2013	23.14	24.02	23.14	23.86
4125	NYSE	OLP	Wed, Jul 10, 2013	22.52	22.97	22.49	22.87
4124	NYSE	OLP	Tue, Jul 9, 2013	22.36	22.70	22.36	22.59
4123	NYSE	OLP	Mon, Jul 8, 2013	21.94	22.54	21.93	22.29
4122	NYSE	OLP	Fri, Jul 5, 2013	22.17	22.48	21.48	21.86
4121	NYSE	OLP	Wed, Jul 3, 2013	22.64	22.86	22.03	22.12
4120	NYSE	OLP	Tue, Jul 2, 2013	22.29	22.78	22.16	22.76
4119	NYSE	OLP	Mon, Jul 1, 2013	22.19	22.30	21.87	22.22
4118	NYSE	OLP	Fri, Jun 28, 2013	22.63	22.63	21.95	21.96
4117	NYSE	OLP	Thu, Jun 27, 2013	22.05	22.74	21.98	22.74
4116	NYSE	OLP	Wed, Jun 26, 2013	22.30	22.45	21.78	21.88
4115	NYSE	OLP	Tue, Jun 25, 2013	21.99	22.31	21.80	22.30
4114	NYSE	OLP	Mon, Jun 24, 2013	21.75	22.37	21.57	21.78
4113	NYSE	OLP	Fri, Jun 21, 2013	21.66	22.24	21.42	21.91
4112	NYSE	OLP	Thu, Jun 20, 2013	22.97	23.02	21.88	22.00
4111	NYSE	OLP	Wed, Jun 19, 2013	23.43	23.94	22.72	23.18
4110	NYSE	OLP	Tue, Jun 18, 2013	23.35	23.88	23.35	23.64
4109	NYSE	OLP	Mon, Jun 17, 2013	23.28	23.64	23.05	23.34
4108	NYSE	OLP	Fri, Jun 14, 2013	23.40	23.73	23.13	23.27
4107	NYSE	OLP	Thu, Jun 13, 2013	22.74	23.60	22.63	23.49
4106	NYSE	OLP	Wed, Jun 12, 2013	23.23	23.32	22.73	22.76
4105	NYSE	OLP	Tue, Jun 11, 2013	23.28	23.59	23.11	23.24
4104	NYSE	OLP	Mon, Jun 10, 2013	23.47	23.85	23.28	23.55
4103	NYSE	OLP	Fri, Jun 7, 2013	23.78	23.78	23.04	23.35
4102	NYSE	OLP	Thu, Jun 6, 2013	23.50	23.89	23.29	23.63
4101	NYSE	OLP	Wed, Jun 5, 2013	24.33	24.50	23.54	23.56
4100	NYSE	OLP	Tue, Jun 4, 2013	25.19	25.75	24.32	24.43
4099	NYSE	OLP	Mon, Jun 3, 2013	26.13	26.84	25.27	25.45
4098	NYSE	OLP	Fri, May 31, 2013	26.88	27.02	25.94	26.45
4097	NYSE	OLP	Thu, May 30, 2013	26.65	26.90	26.53	26.75
4096	NYSE	OLP	Wed, May 29, 2013	26.86	27.09	26.36	26.72
4095	NYSE	OLP	Tue, May 28, 2013	27.16	27.65	26.67	27.04
4094	NYSE	OLP	Fri, May 24, 2013	27.63	27.63	26.91	27.00
4093	NYSE	OLP	Thu, May 23, 2013	26.02	27.74	25.81	27.66
4092	NYSE	OLP	Wed, May 22, 2013	27.55	27.55	26.11	26.55
4091	NYSE	OLP	Tue, May 21, 2013	26.80	27.65	26.80	27.54
4090	NYSE	OLP	Mon, May 20, 2013	26.51	27.18	26.50	26.89
4089	NYSE	OLP	Fri, May 17, 2013	26.65	26.86	26.42	26.48
4088	NYSE	OLP	Thu, May 16, 2013	26.33	27.30	26.07	26.70
4087	NYSE	OLP	Wed, May 15, 2013	24.60	26.07	24.60	26.07
4086	NYSE	OLP	Tue, May 14, 2013	24.00	24.75	23.99	24.70
4085	NYSE	OLP	Mon, May 13, 2013	23.56	23.96	23.45	23.95
4084	NYSE	OLP	Fri, May 10, 2013	23.64	23.95	23.26	23.43
4083	NYSE	OLP	Thu, May 9, 2013	23.75	23.77	23.24	23.57
4082	NYSE	OLP	Wed, May 8, 2013	23.50	23.97	23.49	23.97
4081	NYSE	OLP	Tue, May 7, 2013	23.04	23.37	22.95	23.32
4080	NYSE	OLP	Mon, May 6, 2013	23.00	23.28	22.92	23.03
4079	NYSE	OLP	Fri, May 3, 2013	23.05	23.12	22.83	22.92
4078	NYSE	OLP	Thu, May 2, 2013	22.29	22.95	22.24	22.77
4077	NYSE	OLP	Wed, May 1, 2013	22.91	22.91	22.21	22.22
4076	NYSE	OLP	Tue, Apr 30, 2013	22.78	22.98	22.75	22.94
4075	NYSE	OLP	Mon, Apr 29, 2013	22.64	22.75	22.51	22.75
4074	NYSE	OLP	Fri, Apr 26, 2013	22.61	22.67	22.46	22.63
4073	NYSE	OLP	Thu, Apr 25, 2013	22.67	22.67	22.47	22.60
4072	NYSE	OLP	Wed, Apr 24, 2013	22.49	22.58	22.06	22.57
4071	NYSE	OLP	Tue, Apr 23, 2013	22.33	22.55	22.30	22.53
4070	NYSE	OLP	Mon, Apr 22, 2013	21.90	22.40	21.55	22.18
4069	NYSE	OLP	Fri, Apr 19, 2013	21.55	22.00	21.55	21.93
4068	NYSE	OLP	Thu, Apr 18, 2013	21.65	21.83	21.54	21.59
4067	NYSE	OLP	Wed, Apr 17, 2013	22.10	22.20	21.67	21.70
4066	NYSE	OLP	Tue, Apr 16, 2013	22.13	22.42	22.13	22.30
4065	NYSE	OLP	Mon, Apr 15, 2013	22.59	22.59	21.90	21.94
4064	NYSE	OLP	Fri, Apr 12, 2013	22.33	22.49	22.25	22.39
4063	NYSE	OLP	Thu, Apr 11, 2013	22.48	22.52	22.19	22.34
4062	NYSE	OLP	Wed, Apr 10, 2013	21.85	22.46	21.72	22.33
4061	NYSE	OLP	Tue, Apr 9, 2013	22.01	22.05	21.80	21.81
4060	NYSE	OLP	Mon, Apr 8, 2013	21.80	22.04	21.57	21.98
4059	NYSE	OLP	Fri, Apr 5, 2013	21.76	21.99	21.75	21.84
4058	NYSE	OLP	Thu, Apr 4, 2013	21.64	22.06	21.58	21.99
4057	NYSE	OLP	Wed, Apr 3, 2013	21.75	21.75	21.45	21.52
4056	NYSE	OLP	Tue, Apr 2, 2013	21.62	21.89	21.51	21.62
4055	NYSE	OLP	Mon, Apr 1, 2013	21.88	21.89	21.28	21.46
4054	NYSE	OLP	Thu, Mar 28, 2013	21.90	21.96	21.72	21.72
4053	NYSE	OLP	Wed, Mar 27, 2013	21.83	21.95	21.75	21.78
4052	NYSE	OLP	Tue, Mar 26, 2013	22.20	22.23	21.98	22.00
4051	NYSE	OLP	Mon, Mar 25, 2013	22.28	22.29	22.00	22.10
4050	NYSE	OLP	Fri, Mar 22, 2013	22.37	22.37	22.09	22.16
4049	NYSE	OLP	Thu, Mar 21, 2013	22.21	22.31	22.11	22.24
4048	NYSE	OLP	Wed, Mar 20, 2013	22.54	22.75	22.54	22.70
4047	NYSE	OLP	Tue, Mar 19, 2013	22.43	22.63	22.31	22.49
4046	NYSE	OLP	Mon, Mar 18, 2013	22.45	22.60	22.30	22.35
4045	NYSE	OLP	Fri, Mar 15, 2013	22.37	22.65	22.27	22.55
4044	NYSE	OLP	Thu, Mar 14, 2013	21.98	22.31	21.98	22.25
4043	NYSE	OLP	Wed, Mar 13, 2013	21.78	21.98	21.78	21.88
4042	NYSE	OLP	Tue, Mar 12, 2013	21.72	21.81	21.66	21.68
4041	NYSE	OLP	Mon, Mar 11, 2013	22.00	22.00	21.78	21.81
4040	NYSE	OLP	Fri, Mar 8, 2013	22.10	22.15	21.93	22.05
4039	NYSE	OLP	Thu, Mar 7, 2013	22.17	22.22	21.98	22.08
4038	NYSE	OLP	Wed, Mar 6, 2013	22.13	22.20	22.04	22.17
4037	NYSE	OLP	Tue, Mar 5, 2013	21.90	22.18	21.81	22.13
4036	NYSE	OLP	Mon, Mar 4, 2013	21.97	22.01	21.70	21.90
4035	NYSE	OLP	Fri, Mar 1, 2013	21.56	21.99	21.56	21.95
4034	NYSE	OLP	Thu, Feb 28, 2013	22.04	22.04	21.65	21.72
4033	NYSE	OLP	Wed, Feb 27, 2013	22.05	22.18	21.97	22.01
4032	NYSE	OLP	Tue, Feb 26, 2013	21.57	22.13	21.57	22.05
4031	NYSE	OLP	Mon, Feb 25, 2013	22.25	22.25	21.54	21.56
4030	NYSE	OLP	Fri, Feb 22, 2013	21.93	22.25	21.84	22.23
4029	NYSE	OLP	Thu, Feb 21, 2013	21.94	21.96	21.68	21.79
4028	NYSE	OLP	Wed, Feb 20, 2013	21.82	22.05	21.82	21.87
4027	NYSE	OLP	Tue, Feb 19, 2013	21.99	22.05	21.79	21.85
4026	NYSE	OLP	Fri, Feb 15, 2013	22.08	22.08	21.80	22.01
4025	NYSE	OLP	Thu, Feb 14, 2013	22.01	22.15	21.93	21.96
4024	NYSE	OLP	Wed, Feb 13, 2013	22.02	22.13	21.95	22.12
4023	NYSE	OLP	Tue, Feb 12, 2013	21.85	22.08	21.81	21.99
4022	NYSE	OLP	Mon, Feb 11, 2013	22.00	22.06	21.69	21.89
4021	NYSE	OLP	Fri, Feb 8, 2013	22.03	22.03	21.89	21.99
4020	NYSE	OLP	Thu, Feb 7, 2013	22.08	22.08	21.90	21.95
4019	NYSE	OLP	Wed, Feb 6, 2013	21.98	22.06	21.84	21.99
4018	NYSE	OLP	Tue, Feb 5, 2013	22.40	22.40	21.92	22.04
4017	NYSE	OLP	Mon, Feb 4, 2013	22.24	22.63	22.02	22.32
4016	NYSE	OLP	Fri, Feb 1, 2013	22.27	22.27	21.90	22.12
4015	NYSE	OLP	Thu, Jan 31, 2013	22.08	22.20	21.92	22.08
4014	NYSE	OLP	Wed, Jan 30, 2013	22.48	22.49	22.04	22.20
4013	NYSE	OLP	Tue, Jan 29, 2013	22.47	22.75	22.37	22.55
4012	NYSE	OLP	Mon, Jan 28, 2013	22.16	22.60	21.97	22.55
4011	NYSE	OLP	Fri, Jan 25, 2013	22.31	22.31	21.75	22.12
4010	NYSE	OLP	Thu, Jan 24, 2013	22.65	24.36	22.25	22.40
4009	NYSE	OLP	Wed, Jan 23, 2013	22.38	22.67	22.33	22.53
4008	NYSE	OLP	Tue, Jan 22, 2013	22.23	22.40	22.14	22.38
4007	NYSE	OLP	Fri, Jan 18, 2013	21.89	22.29	21.82	22.16
4006	NYSE	OLP	Thu, Jan 17, 2013	21.87	21.88	21.62	21.86
4005	NYSE	OLP	Wed, Jan 16, 2013	21.55	21.93	21.55	21.78
4004	NYSE	OLP	Tue, Jan 15, 2013	21.61	21.73	21.45	21.59
4003	NYSE	OLP	Mon, Jan 14, 2013	21.50	21.78	21.27	21.70
4002	NYSE	OLP	Fri, Jan 11, 2013	21.53	21.79	21.37	21.58
4001	NYSE	OLP	Thu, Jan 10, 2013	21.47	21.48	21.31	21.48
4000	NYSE	OLP	Wed, Jan 9, 2013	21.17	21.48	21.08	21.38
3999	NYSE	OLP	Tue, Jan 8, 2013	21.49	21.49	20.72	21.06
3998	NYSE	OLP	Mon, Jan 7, 2013	21.13	21.50	20.79	21.40
3997	NYSE	OLP	Fri, Jan 4, 2013	21.33	21.35	21.11	21.19
3996	NYSE	OLP	Thu, Jan 3, 2013	20.84	21.20	20.80	21.11
3995	NYSE	OLP	Wed, Jan 2, 2013	20.76	21.34	20.65	20.91
3994	NYSE	OLP	Mon, Dec 31, 2012	20.24	20.33	20.01	20.29
3993	NYSE	OLP	Fri, Dec 28, 2012	20.11	20.29	19.78	20.27
3992	NYSE	OLP	Thu, Dec 27, 2012	20.17	20.31	19.92	20.20
3991	NYSE	OLP	Wed, Dec 26, 2012	19.89	20.32	19.89	20.21
3990	NYSE	OLP	Mon, Dec 24, 2012	20.64	20.64	20.01	20.09
3989	NYSE	OLP	Fri, Dec 21, 2012	20.49	20.88	20.25	20.64
3988	NYSE	OLP	Thu, Dec 20, 2012	20.20	20.53	20.01	20.52
3987	NYSE	OLP	Wed, Dec 19, 2012	20.36	20.36	20.13	20.15
3986	NYSE	OLP	Tue, Dec 18, 2012	20.22	20.34	20.07	20.34
3985	NYSE	OLP	Mon, Dec 17, 2012	19.89	20.25	19.70	20.25
3984	NYSE	OLP	Fri, Dec 14, 2012	19.44	19.79	19.35	19.79
3983	NYSE	OLP	Thu, Dec 13, 2012	19.74	19.88	19.46	19.53
3982	NYSE	OLP	Wed, Dec 12, 2012	19.75	19.92	19.56	19.64
3981	NYSE	OLP	Tue, Dec 11, 2012	19.69	19.80	19.45	19.69
3980	NYSE	OLP	Mon, Dec 10, 2012	19.47	19.74	19.42	19.62
3979	NYSE	OLP	Fri, Dec 7, 2012	19.52	19.56	19.37	19.48
3978	NYSE	OLP	Thu, Dec 6, 2012	19.42	19.57	19.32	19.46
3977	NYSE	OLP	Wed, Dec 5, 2012	19.62	19.62	19.29	19.48
3976	NYSE	OLP	Tue, Dec 4, 2012	19.64	19.74	19.34	19.47
3975	NYSE	OLP	Mon, Dec 3, 2012	19.68	19.86	19.39	19.63
3974	NYSE	OLP	Fri, Nov 30, 2012	19.65	19.65	19.20	19.51
3973	NYSE	OLP	Thu, Nov 29, 2012	19.50	19.65	19.25	19.65
3972	NYSE	OLP	Wed, Nov 28, 2012	19.35	19.61	19.21	19.34
3971	NYSE	OLP	Tue, Nov 27, 2012	19.45	19.70	19.30	19.37
3970	NYSE	OLP	Mon, Nov 26, 2012	18.55	19.45	18.55	19.43
3969	NYSE	OLP	Fri, Nov 23, 2012	18.70	18.90	18.51	18.71
3968	NYSE	OLP	Wed, Nov 21, 2012	18.80	18.80	18.58	18.70
3967	NYSE	OLP	Tue, Nov 20, 2012	18.86	18.89	18.68	18.78
3966	NYSE	OLP	Mon, Nov 19, 2012	18.62	18.80	18.33	18.77
3965	NYSE	OLP	Fri, Nov 16, 2012	17.73	18.66	17.73	18.39
3964	NYSE	OLP	Thu, Nov 15, 2012	18.26	18.26	17.61	17.80
3963	NYSE	OLP	Wed, Nov 14, 2012	18.47	18.47	18.30	18.30
3962	NYSE	OLP	Tue, Nov 13, 2012	18.32	18.62	18.20	18.40
3961	NYSE	OLP	Mon, Nov 12, 2012	18.24	18.47	18.24	18.37
3960	NYSE	OLP	Fri, Nov 9, 2012	18.07	18.33	17.52	18.22
3959	NYSE	OLP	Thu, Nov 8, 2012	18.31	18.79	18.21	18.25
3958	NYSE	OLP	Wed, Nov 7, 2012	18.52	18.58	18.32	18.34
3957	NYSE	OLP	Tue, Nov 6, 2012	18.69	18.90	18.64	18.77
3956	NYSE	OLP	Mon, Nov 5, 2012	18.66	18.75	18.55	18.61
3955	NYSE	OLP	Fri, Nov 2, 2012	18.98	18.98	18.60	18.61
3954	NYSE	OLP	Thu, Nov 1, 2012	18.91	19.09	18.77	18.96
3953	NYSE	OLP	Wed, Oct 31, 2012	18.86	18.90	18.61	18.89
3952	NYSE	OLP	Fri, Oct 26, 2012	18.87	18.87	18.60	18.82
3951	NYSE	OLP	Thu, Oct 25, 2012	19.12	19.12	18.80	18.91
3950	NYSE	OLP	Wed, Oct 24, 2012	18.98	19.15	18.87	18.98
3949	NYSE	OLP	Tue, Oct 23, 2012	18.61	18.86	18.61	18.86
3948	NYSE	OLP	Mon, Oct 22, 2012	18.71	18.90	18.61	18.72
3947	NYSE	OLP	Fri, Oct 19, 2012	18.73	18.88	18.67	18.71
3946	NYSE	OLP	Thu, Oct 18, 2012	19.28	19.29	18.87	18.91
3945	NYSE	OLP	Wed, Oct 17, 2012	19.14	19.27	19.14	19.27
3944	NYSE	OLP	Tue, Oct 16, 2012	18.91	19.24	18.91	19.23
3943	NYSE	OLP	Mon, Oct 15, 2012	18.70	19.00	18.66	18.97
3942	NYSE	OLP	Fri, Oct 12, 2012	18.87	18.91	18.73	18.76
3941	NYSE	OLP	Thu, Oct 11, 2012	18.82	18.99	18.74	18.82
3940	NYSE	OLP	Wed, Oct 10, 2012	18.76	18.94	18.60	18.83
3939	NYSE	OLP	Tue, Oct 9, 2012	18.79	19.00	18.68	18.74
3938	NYSE	OLP	Mon, Oct 8, 2012	18.85	18.91	18.70	18.76
3937	NYSE	OLP	Fri, Oct 5, 2012	18.98	19.13	18.82	18.89
3936	NYSE	OLP	Thu, Oct 4, 2012	18.95	19.03	18.70	18.85
3935	NYSE	OLP	Wed, Oct 3, 2012	18.60	18.89	18.50	18.80
3934	NYSE	OLP	Tue, Oct 2, 2012	18.80	18.80	18.52	18.60
3933	NYSE	OLP	Mon, Oct 1, 2012	18.75	19.01	18.64	18.77
3932	NYSE	OLP	Fri, Sep 28, 2012	18.82	18.94	18.50	18.65
3931	NYSE	OLP	Thu, Sep 27, 2012	19.06	19.25	18.86	18.94
3930	NYSE	OLP	Wed, Sep 26, 2012	18.92	19.09	18.70	19.01
3929	NYSE	OLP	Tue, Sep 25, 2012	19.08	19.30	18.90	18.96
3928	NYSE	OLP	Mon, Sep 24, 2012	19.07	19.31	19.07	19.27
3927	NYSE	OLP	Fri, Sep 21, 2012	19.48	19.50	19.04	19.27
3926	NYSE	OLP	Thu, Sep 20, 2012	19.60	19.74	19.43	19.60
3925	NYSE	OLP	Wed, Sep 19, 2012	19.64	19.79	19.57	19.60
3924	NYSE	OLP	Tue, Sep 18, 2012	19.73	19.82	19.54	19.73
3923	NYSE	OLP	Mon, Sep 17, 2012	19.55	19.70	19.50	19.70
3922	NYSE	OLP	Fri, Sep 14, 2012	19.64	19.66	19.40	19.55
3921	NYSE	OLP	Thu, Sep 13, 2012	19.56	19.70	19.28	19.51
3920	NYSE	OLP	Wed, Sep 12, 2012	19.55	19.55	19.32	19.48
3919	NYSE	OLP	Tue, Sep 11, 2012	19.57	19.62	19.19	19.45
3918	NYSE	OLP	Mon, Sep 10, 2012	19.54	19.75	19.40	19.54
3917	NYSE	OLP	Fri, Sep 7, 2012	19.73	19.73	19.37	19.54
3916	NYSE	OLP	Thu, Sep 6, 2012	19.25	19.75	19.11	19.66
3915	NYSE	OLP	Wed, Sep 5, 2012	19.09	19.42	19.00	19.11
3914	NYSE	OLP	Tue, Sep 4, 2012	19.14	19.34	18.31	19.16
3913	NYSE	OLP	Fri, Aug 31, 2012	18.96	19.35	18.85	19.11
3912	NYSE	OLP	Thu, Aug 30, 2012	19.08	19.10	18.64	18.70
3911	NYSE	OLP	Wed, Aug 29, 2012	18.89	19.17	18.89	19.14
3910	NYSE	OLP	Tue, Aug 28, 2012	18.67	18.98	18.48	18.91
3909	NYSE	OLP	Mon, Aug 27, 2012	18.56	18.77	18.42	18.67
3908	NYSE	OLP	Fri, Aug 24, 2012	18.48	18.64	18.31	18.56
3907	NYSE	OLP	Thu, Aug 23, 2012	18.52	18.68	18.50	18.56
3906	NYSE	OLP	Wed, Aug 22, 2012	18.81	18.85	18.51	18.60
3905	NYSE	OLP	Tue, Aug 21, 2012	19.09	19.11	18.66	18.78
3904	NYSE	OLP	Mon, Aug 20, 2012	18.91	19.13	18.81	19.03
3903	NYSE	OLP	Fri, Aug 17, 2012	18.93	19.08	18.80	18.96
3902	NYSE	OLP	Thu, Aug 16, 2012	18.46	18.93	18.46	18.87
3901	NYSE	OLP	Wed, Aug 15, 2012	18.41	18.66	18.23	18.55
3900	NYSE	OLP	Tue, Aug 14, 2012	18.65	18.78	18.42	18.47
3899	NYSE	OLP	Mon, Aug 13, 2012	18.53	18.72	18.45	18.56
3898	NYSE	OLP	Fri, Aug 10, 2012	18.59	18.75	18.15	18.49
3897	NYSE	OLP	Thu, Aug 9, 2012	18.44	18.72	18.44	18.61
3896	NYSE	OLP	Wed, Aug 8, 2012	18.72	18.82	18.30	18.42
3895	NYSE	OLP	Tue, Aug 7, 2012	19.11	19.22	18.71	18.84
3894	NYSE	OLP	Mon, Aug 6, 2012	18.74	19.25	18.42	18.93
3893	NYSE	OLP	Fri, Aug 3, 2012	18.66	19.06	18.54	18.68
3892	NYSE	OLP	Thu, Aug 2, 2012	18.40	18.64	18.36	18.36
3891	NYSE	OLP	Wed, Aug 1, 2012	18.95	19.05	18.45	18.45
3890	NYSE	OLP	Tue, Jul 31, 2012	19.28	19.30	18.89	18.89
3889	NYSE	OLP	Mon, Jul 30, 2012	19.12	19.44	18.89	19.39
3888	NYSE	OLP	Fri, Jul 27, 2012	18.70	19.21	18.65	19.04
3887	NYSE	OLP	Thu, Jul 26, 2012	18.73	18.79	18.36	18.57
3886	NYSE	OLP	Wed, Jul 25, 2012	18.84	19.03	18.34	18.40
3885	NYSE	OLP	Tue, Jul 24, 2012	19.12	19.15	18.53	18.67
3884	NYSE	OLP	Mon, Jul 23, 2012	19.31	19.56	19.07	19.09
3883	NYSE	OLP	Fri, Jul 20, 2012	19.40	19.68	19.29	19.58
3882	NYSE	OLP	Thu, Jul 19, 2012	20.12	20.12	19.50	19.58
3881	NYSE	OLP	Wed, Jul 18, 2012	20.01	20.20	19.67	20.09
3880	NYSE	OLP	Tue, Jul 17, 2012	20.36	20.36	19.88	20.08
3879	NYSE	OLP	Mon, Jul 16, 2012	20.34	20.34	20.16	20.25
3878	NYSE	OLP	Fri, Jul 13, 2012	19.75	20.34	19.60	20.28
3877	NYSE	OLP	Thu, Jul 12, 2012	19.25	19.69	19.14	19.60
3876	NYSE	OLP	Wed, Jul 11, 2012	18.99	19.48	18.72	19.36
3875	NYSE	OLP	Tue, Jul 10, 2012	19.06	19.10	18.82	19.01
3874	NYSE	OLP	Mon, Jul 9, 2012	18.66	19.06	18.44	18.90
3873	NYSE	OLP	Fri, Jul 6, 2012	18.69	18.84	18.33	18.75
3872	NYSE	OLP	Thu, Jul 5, 2012	18.92	18.96	18.65	18.74
3871	NYSE	OLP	Tue, Jul 3, 2012	18.95	19.26	18.65	19.00
3870	NYSE	OLP	Mon, Jul 2, 2012	19.02	19.02	18.53	18.92
3869	NYSE	OLP	Fri, Jun 29, 2012	18.92	18.97	18.60	18.83
3868	NYSE	OLP	Thu, Jun 28, 2012	18.92	18.96	18.15	18.51
3867	NYSE	OLP	Wed, Jun 27, 2012	18.37	19.17	18.37	18.91
3866	NYSE	OLP	Tue, Jun 26, 2012	18.32	18.64	18.25	18.41
3865	NYSE	OLP	Mon, Jun 25, 2012	18.20	18.39	17.52	18.31
3864	NYSE	OLP	Fri, Jun 22, 2012	18.02	18.51	17.87	18.51
3863	NYSE	OLP	Thu, Jun 21, 2012	18.61	18.81	18.35	18.36
3862	NYSE	OLP	Wed, Jun 20, 2012	18.86	18.90	18.50	18.64
3861	NYSE	OLP	Tue, Jun 19, 2012	18.16	18.88	18.07	18.81
3860	NYSE	OLP	Mon, Jun 18, 2012	17.93	18.25	17.91	18.10
3859	NYSE	OLP	Fri, Jun 15, 2012	17.79	18.39	17.73	17.96
3858	NYSE	OLP	Thu, Jun 14, 2012	17.63	17.93	17.63	17.83
3857	NYSE	OLP	Wed, Jun 13, 2012	17.74	17.94	17.52	17.61
3856	NYSE	OLP	Tue, Jun 12, 2012	17.43	17.84	17.39	17.75
3855	NYSE	OLP	Mon, Jun 11, 2012	18.40	18.40	17.42	17.43
3854	NYSE	OLP	Fri, Jun 8, 2012	18.09	18.32	17.79	18.22
3853	NYSE	OLP	Thu, Jun 7, 2012	18.77	18.79	18.11	18.16
3852	NYSE	OLP	Wed, Jun 6, 2012	17.99	18.46	17.89	18.46
3851	NYSE	OLP	Tue, Jun 5, 2012	17.15	17.94	17.15	17.86
3850	NYSE	OLP	Mon, Jun 4, 2012	17.20	17.49	16.99	17.23
3849	NYSE	OLP	Fri, Jun 1, 2012	17.34	17.60	16.87	17.03
3848	NYSE	OLP	Thu, May 31, 2012	18.13	18.20	17.64	17.73
3847	NYSE	OLP	Wed, May 30, 2012	18.40	18.40	18.01	18.05
3846	NYSE	OLP	Tue, May 29, 2012	18.71	18.71	18.45	18.50
3845	NYSE	OLP	Fri, May 25, 2012	18.83	18.83	18.45	18.56
3844	NYSE	OLP	Thu, May 24, 2012	18.74	18.89	18.49	18.82
3843	NYSE	OLP	Wed, May 23, 2012	18.25	18.77	18.23	18.69
3842	NYSE	OLP	Tue, May 22, 2012	18.70	19.10	18.27	18.49
3841	NYSE	OLP	Mon, May 21, 2012	18.43	18.81	18.14	18.77
3840	NYSE	OLP	Fri, May 18, 2012	18.71	18.80	18.00	18.28
3839	NYSE	OLP	Thu, May 17, 2012	19.16	19.16	18.62	18.76
3838	NYSE	OLP	Wed, May 16, 2012	19.91	19.92	19.19	19.19
3837	NYSE	OLP	Tue, May 15, 2012	19.42	19.99	19.03	19.91
3836	NYSE	OLP	Mon, May 14, 2012	19.61	19.77	19.29	19.33
3835	NYSE	OLP	Fri, May 11, 2012	19.60	19.76	19.31	19.75
3834	NYSE	OLP	Thu, May 10, 2012	19.60	19.70	19.15	19.60
3833	NYSE	OLP	Wed, May 9, 2012	19.39	19.70	19.02	19.43
3832	NYSE	OLP	Tue, May 8, 2012	18.83	19.72	18.83	19.54
3831	NYSE	OLP	Mon, May 7, 2012	18.72	19.18	18.62	19.00
3830	NYSE	OLP	Fri, May 4, 2012	19.07	19.11	18.53	18.86
3829	NYSE	OLP	Thu, May 3, 2012	19.08	19.23	18.98	19.19
3828	NYSE	OLP	Wed, May 2, 2012	18.62	19.22	18.62	19.10
3827	NYSE	OLP	Tue, May 1, 2012	19.05	19.25	18.69	18.76
3826	NYSE	OLP	Mon, Apr 30, 2012	19.16	19.16	18.77	18.91
3825	NYSE	OLP	Fri, Apr 27, 2012	18.82	19.21	18.56	19.12
3824	NYSE	OLP	Thu, Apr 26, 2012	18.90	18.90	18.44	18.82
3823	NYSE	OLP	Wed, Apr 25, 2012	19.10	19.15	18.78	18.97
3822	NYSE	OLP	Tue, Apr 24, 2012	18.43	19.06	18.43	18.96
3821	NYSE	OLP	Mon, Apr 23, 2012	18.75	18.87	18.50	18.50
3820	NYSE	OLP	Fri, Apr 20, 2012	19.16	19.20	18.98	19.04
3819	NYSE	OLP	Thu, Apr 19, 2012	18.68	18.82	18.39	18.65
3818	NYSE	OLP	Wed, Apr 18, 2012	19.10	19.10	18.54	18.59
3817	NYSE	OLP	Tue, Apr 17, 2012	18.97	19.19	18.80	19.02
3816	NYSE	OLP	Mon, Apr 16, 2012	18.26	18.81	18.24	18.73
3815	NYSE	OLP	Fri, Apr 13, 2012	18.19	18.35	17.97	18.27
3814	NYSE	OLP	Thu, Apr 12, 2012	17.81	18.45	17.81	18.33
3813	NYSE	OLP	Wed, Apr 11, 2012	17.81	17.99	17.64	17.90
3812	NYSE	OLP	Tue, Apr 10, 2012	18.34	18.54	17.52	17.70
3811	NYSE	OLP	Mon, Apr 9, 2012	18.31	18.58	18.15	18.30
3810	NYSE	OLP	Thu, Apr 5, 2012	18.44	18.86	18.25	18.69
3809	NYSE	OLP	Wed, Apr 4, 2012	18.74	18.89	18.53	18.59
3808	NYSE	OLP	Tue, Apr 3, 2012	18.85	19.05	18.80	18.90
3807	NYSE	OLP	Mon, Apr 2, 2012	18.32	19.03	18.26	18.97
3806	NYSE	OLP	Fri, Mar 30, 2012	18.58	18.58	18.16	18.30
3805	NYSE	OLP	Thu, Mar 29, 2012	18.41	18.48	18.10	18.45
3804	NYSE	OLP	Wed, Mar 28, 2012	18.47	18.57	18.23	18.49
3803	NYSE	OLP	Tue, Mar 27, 2012	18.68	18.68	18.44	18.47
3802	NYSE	OLP	Mon, Mar 26, 2012	18.60	18.89	18.42	18.69
3801	NYSE	OLP	Fri, Mar 23, 2012	18.01	18.50	17.90	18.49
3800	NYSE	OLP	Thu, Mar 22, 2012	18.09	18.12	17.78	18.01
3799	NYSE	OLP	Wed, Mar 21, 2012	18.19	18.50	18.10	18.20
3798	NYSE	OLP	Tue, Mar 20, 2012	18.18	18.38	18.07	18.15
3797	NYSE	OLP	Mon, Mar 19, 2012	18.25	18.35	17.92	18.26
3796	NYSE	OLP	Fri, Mar 16, 2012	17.75	18.35	17.64	18.34
3795	NYSE	OLP	Thu, Mar 15, 2012	17.75	18.18	17.75	18.00
3794	NYSE	OLP	Wed, Mar 14, 2012	18.04	18.20	17.33	17.55
3793	NYSE	OLP	Tue, Mar 13, 2012	17.51	18.18	17.50	18.04
3792	NYSE	OLP	Mon, Mar 12, 2012	17.47	17.65	17.23	17.33
3791	NYSE	OLP	Fri, Mar 9, 2012	17.25	17.60	17.22	17.37
3790	NYSE	OLP	Thu, Mar 8, 2012	17.51	17.65	16.85	17.20
3789	NYSE	OLP	Wed, Mar 7, 2012	17.33	17.43	17.20	17.33
3788	NYSE	OLP	Tue, Mar 6, 2012	17.45	17.50	17.24	17.26
3787	NYSE	OLP	Mon, Mar 5, 2012	17.12	17.53	17.05	17.50
3786	NYSE	OLP	Fri, Mar 2, 2012	17.42	17.50	16.77	17.00
3785	NYSE	OLP	Thu, Mar 1, 2012	17.55	17.65	17.35	17.40
3784	NYSE	OLP	Wed, Feb 29, 2012	17.86	18.02	17.48	17.48
3783	NYSE	OLP	Tue, Feb 28, 2012	17.90	17.95	17.70	17.74
3782	NYSE	OLP	Mon, Feb 27, 2012	17.91	18.20	17.70	17.88
3781	NYSE	OLP	Fri, Feb 24, 2012	18.01	18.10	17.92	17.96
3780	NYSE	OLP	Thu, Feb 23, 2012	17.90	18.08	17.60	18.06
3779	NYSE	OLP	Wed, Feb 22, 2012	18.22	18.25	17.90	17.90
3778	NYSE	OLP	Tue, Feb 21, 2012	18.60	18.67	18.17	18.17
3777	NYSE	OLP	Fri, Feb 17, 2012	18.38	18.62	18.12	18.51
3776	NYSE	OLP	Thu, Feb 16, 2012	18.00	18.50	18.00	18.33
3775	NYSE	OLP	Wed, Feb 15, 2012	18.19	18.41	17.85	17.99
3774	NYSE	OLP	Tue, Feb 14, 2012	18.03	18.17	17.79	18.15
3773	NYSE	OLP	Mon, Feb 13, 2012	17.95	18.21	17.95	18.04
3772	NYSE	OLP	Fri, Feb 10, 2012	18.12	18.28	17.70	17.76
3771	NYSE	OLP	Thu, Feb 9, 2012	18.44	18.44	18.04	18.24
3770	NYSE	OLP	Wed, Feb 8, 2012	18.32	18.48	18.21	18.42
3769	NYSE	OLP	Tue, Feb 7, 2012	18.37	18.53	18.25	18.29
3768	NYSE	OLP	Mon, Feb 6, 2012	18.89	18.89	18.20	18.40
3767	NYSE	OLP	Fri, Feb 3, 2012	18.98	19.44	18.66	18.89
3766	NYSE	OLP	Thu, Feb 2, 2012	18.08	18.73	18.08	18.64
3765	NYSE	OLP	Wed, Feb 1, 2012	17.45	18.23	17.38	18.19
3764	NYSE	OLP	Tue, Jan 31, 2012	17.56	17.77	17.18	17.35
3763	NYSE	OLP	Mon, Jan 30, 2012	17.36	17.66	17.36	17.42
3762	NYSE	OLP	Fri, Jan 27, 2012	17.57	17.67	17.46	17.54
3761	NYSE	OLP	Thu, Jan 26, 2012	17.49	17.66	17.37	17.57
3760	NYSE	OLP	Wed, Jan 25, 2012	17.35	17.42	17.16	17.40
3759	NYSE	OLP	Tue, Jan 24, 2012	17.09	17.40	17.00	17.25
3758	NYSE	OLP	Mon, Jan 23, 2012	17.23	17.48	17.10	17.16
3757	NYSE	OLP	Fri, Jan 20, 2012	17.21	17.31	17.13	17.22
3756	NYSE	OLP	Thu, Jan 19, 2012	17.20	17.24	17.01	17.16
3755	NYSE	OLP	Wed, Jan 18, 2012	16.80	17.13	16.72	17.06
3754	NYSE	OLP	Tue, Jan 17, 2012	17.00	17.09	16.68	16.78
3753	NYSE	OLP	Fri, Jan 13, 2012	16.55	16.82	16.51	16.77
3752	NYSE	OLP	Thu, Jan 12, 2012	16.97	16.97	16.68	16.72
3751	NYSE	OLP	Wed, Jan 11, 2012	16.84	17.13	16.80	16.92
3750	NYSE	OLP	Tue, Jan 10, 2012	16.95	16.99	16.66	16.97
3749	NYSE	OLP	Mon, Jan 9, 2012	16.83	16.93	16.60	16.85
3748	NYSE	OLP	Fri, Jan 6, 2012	16.80	17.14	16.41	16.80
3747	NYSE	OLP	Thu, Jan 5, 2012	16.46	16.79	16.39	16.74
3746	NYSE	OLP	Wed, Jan 4, 2012	16.61	16.61	16.25	16.38
3745	NYSE	OLP	Tue, Jan 3, 2012	16.68	16.82	16.40	16.60
3744	NYSE	OLP	Fri, Dec 30, 2011	16.70	16.98	16.46	16.50
3743	NYSE	OLP	Thu, Dec 29, 2011	16.65	16.91	16.53	16.75
3742	NYSE	OLP	Wed, Dec 28, 2011	17.05	17.10	16.47	16.52
3741	NYSE	OLP	Tue, Dec 27, 2011	17.15	17.46	17.00	17.14
3740	NYSE	OLP	Fri, Dec 23, 2011	17.28	17.38	17.04	17.30
3739	NYSE	OLP	Thu, Dec 22, 2011	17.14	17.36	16.95	17.27
3738	NYSE	OLP	Wed, Dec 21, 2011	17.25	17.71	17.11	17.37
3737	NYSE	OLP	Tue, Dec 20, 2011	17.31	17.50	17.09	17.32
3736	NYSE	OLP	Mon, Dec 19, 2011	17.00	17.35	16.93	16.97
3735	NYSE	OLP	Fri, Dec 16, 2011	17.10	17.10	16.91	16.97
3734	NYSE	OLP	Thu, Dec 15, 2011	17.03	17.10	16.71	16.94
3733	NYSE	OLP	Wed, Dec 14, 2011	16.38	16.98	16.38	16.97
3732	NYSE	OLP	Tue, Dec 13, 2011	16.43	16.90	16.37	16.40
3731	NYSE	OLP	Mon, Dec 12, 2011	16.41	16.74	16.19	16.31
3730	NYSE	OLP	Fri, Dec 9, 2011	16.45	16.68	16.17	16.59
3729	NYSE	OLP	Thu, Dec 8, 2011	16.55	16.64	16.29	16.35
3728	NYSE	OLP	Wed, Dec 7, 2011	16.60	16.65	16.20	16.61
3727	NYSE	OLP	Tue, Dec 6, 2011	16.35	16.58	16.17	16.58
3726	NYSE	OLP	Mon, Dec 5, 2011	16.29	16.48	16.13	16.37
3725	NYSE	OLP	Fri, Dec 2, 2011	16.13	16.33	16.01	16.13
3724	NYSE	OLP	Thu, Dec 1, 2011	16.15	16.19	15.66	15.92
3723	NYSE	OLP	Wed, Nov 30, 2011	16.17	16.30	15.08	16.27
3722	NYSE	OLP	Tue, Nov 29, 2011	15.55	15.85	15.10	15.24
3721	NYSE	OLP	Mon, Nov 28, 2011	15.96	16.09	15.31	15.58
3720	NYSE	OLP	Fri, Nov 25, 2011	15.57	15.85	15.50	15.50
3719	NYSE	OLP	Wed, Nov 23, 2011	16.00	16.19	15.57	15.57
3718	NYSE	OLP	Tue, Nov 22, 2011	16.07	16.41	16.00	16.04
3717	NYSE	OLP	Mon, Nov 21, 2011	16.17	16.42	16.02	16.12
3716	NYSE	OLP	Fri, Nov 18, 2011	16.58	16.78	16.52	16.60
3715	NYSE	OLP	Thu, Nov 17, 2011	16.53	16.76	16.46	16.61
3714	NYSE	OLP	Wed, Nov 16, 2011	16.56	16.88	16.51	16.55
3713	NYSE	OLP	Tue, Nov 15, 2011	16.16	16.90	16.10	16.80
3712	NYSE	OLP	Mon, Nov 14, 2011	16.32	16.35	16.00	16.29
3711	NYSE	OLP	Fri, Nov 11, 2011	16.07	16.36	15.97	16.35
3710	NYSE	OLP	Thu, Nov 10, 2011	15.89	16.05	15.85	15.90
3709	NYSE	OLP	Wed, Nov 9, 2011	15.93	16.23	15.58	15.63
3708	NYSE	OLP	Tue, Nov 8, 2011	16.05	16.39	15.75	16.35
3707	NYSE	OLP	Mon, Nov 7, 2011	15.88	16.42	15.72	15.99
3706	NYSE	OLP	Fri, Nov 4, 2011	16.15	16.22	15.54	15.85
3705	NYSE	OLP	Thu, Nov 3, 2011	16.35	16.41	15.90	16.38
3704	NYSE	OLP	Wed, Nov 2, 2011	15.81	16.21	15.65	16.17
3703	NYSE	OLP	Tue, Nov 1, 2011	15.94	16.24	15.50	15.54
3702	NYSE	OLP	Mon, Oct 31, 2011	16.37	16.66	16.05	16.26
3701	NYSE	OLP	Fri, Oct 28, 2011	16.60	16.73	16.44	16.47
3700	NYSE	OLP	Thu, Oct 27, 2011	16.20	16.73	16.07	16.60
3699	NYSE	OLP	Wed, Oct 26, 2011	15.87	15.97	15.57	15.95
3698	NYSE	OLP	Tue, Oct 25, 2011	15.79	15.90	15.44	15.72
3697	NYSE	OLP	Mon, Oct 24, 2011	15.71	15.95	15.50	15.93
3696	NYSE	OLP	Fri, Oct 21, 2011	15.73	15.73	15.33	15.65
3695	NYSE	OLP	Thu, Oct 20, 2011	15.54	15.54	15.38	15.47
3694	NYSE	OLP	Wed, Oct 19, 2011	15.68	15.78	15.51	15.53
3693	NYSE	OLP	Tue, Oct 18, 2011	15.14	15.80	15.14	15.78
3692	NYSE	OLP	Mon, Oct 17, 2011	15.51	15.51	15.07	15.10
3691	NYSE	OLP	Fri, Oct 14, 2011	15.69	15.69	15.56	15.65
3690	NYSE	OLP	Thu, Oct 13, 2011	15.38	15.59	15.20	15.55
3689	NYSE	OLP	Wed, Oct 12, 2011	15.37	15.60	15.26	15.52
3688	NYSE	OLP	Tue, Oct 11, 2011	15.06	15.31	15.06	15.23
3687	NYSE	OLP	Mon, Oct 10, 2011	14.97	15.23	14.91	15.21
3686	NYSE	OLP	Fri, Oct 7, 2011	15.46	15.46	14.62	14.69
3685	NYSE	OLP	Thu, Oct 6, 2011	15.19	15.49	14.97	15.42
3684	NYSE	OLP	Wed, Oct 5, 2011	15.55	15.56	14.90	15.29
3683	NYSE	OLP	Tue, Oct 4, 2011	14.03	15.65	14.00	15.54
3682	NYSE	OLP	Mon, Oct 3, 2011	14.60	15.23	14.07	14.07
3681	NYSE	OLP	Fri, Sep 30, 2011	14.80	14.90	14.65	14.66
3680	NYSE	OLP	Thu, Sep 29, 2011	15.02	15.19	14.65	15.04
3679	NYSE	OLP	Wed, Sep 28, 2011	15.36	15.36	14.64	14.71
3678	NYSE	OLP	Tue, Sep 27, 2011	15.25	15.65	15.06	15.37
3677	NYSE	OLP	Mon, Sep 26, 2011	15.00	15.12	14.82	15.10
3676	NYSE	OLP	Fri, Sep 23, 2011	14.55	14.91	14.49	14.83
3675	NYSE	OLP	Thu, Sep 22, 2011	14.66	15.44	14.65	14.93
3674	NYSE	OLP	Wed, Sep 21, 2011	15.28	15.44	14.86	14.93
3673	NYSE	OLP	Tue, Sep 20, 2011	15.59	15.91	15.26	15.28
3672	NYSE	OLP	Mon, Sep 19, 2011	15.64	15.88	15.41	15.45
3671	NYSE	OLP	Fri, Sep 16, 2011	15.81	16.24	15.73	15.89
3670	NYSE	OLP	Thu, Sep 15, 2011	15.53	15.80	15.39	15.74
3669	NYSE	OLP	Wed, Sep 14, 2011	15.16	15.56	14.89	15.37
3668	NYSE	OLP	Tue, Sep 13, 2011	15.18	15.30	15.07	15.13
3667	NYSE	OLP	Mon, Sep 12, 2011	14.84	15.23	14.84	15.14
3666	NYSE	OLP	Fri, Sep 9, 2011	15.07	15.12	14.79	14.93
3665	NYSE	OLP	Thu, Sep 8, 2011	15.47	15.73	15.10	15.19
3664	NYSE	OLP	Wed, Sep 7, 2011	15.26	15.64	15.20	15.62
3663	NYSE	OLP	Tue, Sep 6, 2011	14.69	15.08	14.56	15.02
3662	NYSE	OLP	Fri, Sep 2, 2011	14.91	15.23	14.72	14.77
3661	NYSE	OLP	Thu, Sep 1, 2011	15.65	15.65	15.12	15.15
3660	NYSE	OLP	Wed, Aug 31, 2011	15.65	15.65	15.43	15.60
3659	NYSE	OLP	Tue, Aug 30, 2011	15.58	15.64	15.36	15.54
3658	NYSE	OLP	Mon, Aug 29, 2011	15.45	15.60	15.37	15.57
3657	NYSE	OLP	Fri, Aug 26, 2011	14.80	15.36	14.80	15.29
3656	NYSE	OLP	Thu, Aug 25, 2011	15.42	15.42	14.84	14.87
3655	NYSE	OLP	Wed, Aug 24, 2011	15.30	15.45	15.13	15.25
3654	NYSE	OLP	Tue, Aug 23, 2011	14.63	15.32	14.53	15.30
3653	NYSE	OLP	Mon, Aug 22, 2011	14.92	14.97	14.52	14.59
3652	NYSE	OLP	Fri, Aug 19, 2011	14.60	15.33	14.56	14.58
3651	NYSE	OLP	Thu, Aug 18, 2011	15.13	15.31	14.70	14.84
3650	NYSE	OLP	Wed, Aug 17, 2011	15.35	15.63	15.26	15.43
3649	NYSE	OLP	Tue, Aug 16, 2011	15.47	15.64	15.13	15.23
3648	NYSE	OLP	Mon, Aug 15, 2011	15.17	15.65	15.05	15.65
3647	NYSE	OLP	Fri, Aug 12, 2011	15.45	15.47	14.88	14.96
3646	NYSE	OLP	Thu, Aug 11, 2011	14.49	15.65	14.42	15.32
3645	NYSE	OLP	Wed, Aug 10, 2011	15.62	15.76	14.30	14.38
3644	NYSE	OLP	Tue, Aug 9, 2011	13.82	15.85	13.82	15.84
3643	NYSE	OLP	Mon, Aug 8, 2011	11.52	13.93	11.52	13.29
3642	NYSE	OLP	Fri, Aug 5, 2011	14.22	14.63	14.04	14.05
3641	NYSE	OLP	Thu, Aug 4, 2011	14.82	14.92	14.20	14.23
3640	NYSE	OLP	Wed, Aug 3, 2011	15.04	15.15	14.51	14.97
3639	NYSE	OLP	Tue, Aug 2, 2011	15.46	15.72	15.00	15.00
3638	NYSE	OLP	Mon, Aug 1, 2011	15.57	15.64	15.37	15.48
3637	NYSE	OLP	Fri, Jul 29, 2011	15.41	15.55	15.36	15.46
3636	NYSE	OLP	Thu, Jul 28, 2011	15.46	15.62	15.46	15.54
3635	NYSE	OLP	Wed, Jul 27, 2011	15.51	15.61	15.46	15.49
3634	NYSE	OLP	Tue, Jul 26, 2011	15.67	15.70	15.55	15.59
3633	NYSE	OLP	Mon, Jul 25, 2011	15.92	15.92	15.53	15.60
3632	NYSE	OLP	Fri, Jul 22, 2011	16.01	16.02	15.78	15.96
3631	NYSE	OLP	Thu, Jul 21, 2011	15.95	16.33	15.91	16.08
3630	NYSE	OLP	Wed, Jul 20, 2011	15.77	15.94	15.75	15.92
3629	NYSE	OLP	Tue, Jul 19, 2011	15.83	15.83	15.73	15.77
3628	NYSE	OLP	Mon, Jul 18, 2011	15.81	15.82	15.55	15.73
3627	NYSE	OLP	Fri, Jul 15, 2011	15.69	15.81	15.69	15.80
3626	NYSE	OLP	Thu, Jul 14, 2011	15.66	15.98	15.64	15.66
3625	NYSE	OLP	Wed, Jul 13, 2011	15.73	15.73	15.57	15.68
3624	NYSE	OLP	Tue, Jul 12, 2011	15.65	15.96	15.63	15.65
3623	NYSE	OLP	Mon, Jul 11, 2011	15.60	15.83	15.60	15.73
3622	NYSE	OLP	Fri, Jul 8, 2011	15.63	15.83	15.51	15.78
3621	NYSE	OLP	Thu, Jul 7, 2011	15.42	15.97	15.37	15.87
3620	NYSE	OLP	Wed, Jul 6, 2011	15.37	15.60	15.28	15.46
3619	NYSE	OLP	Tue, Jul 5, 2011	15.36	15.42	15.30	15.37
3618	NYSE	OLP	Fri, Jul 1, 2011	15.44	15.60	15.31	15.39
3617	NYSE	OLP	Thu, Jun 30, 2011	15.45	15.62	15.34	15.44
3616	NYSE	OLP	Wed, Jun 29, 2011	15.73	15.81	15.39	15.41
3615	NYSE	OLP	Tue, Jun 28, 2011	15.70	15.70	15.52	15.65
3614	NYSE	OLP	Mon, Jun 27, 2011	15.66	15.86	15.58	15.71
3613	NYSE	OLP	Fri, Jun 24, 2011	15.72	15.95	15.42	15.70
3612	NYSE	OLP	Thu, Jun 23, 2011	15.61	15.99	15.51	15.99
3611	NYSE	OLP	Wed, Jun 22, 2011	15.75	16.07	15.72	15.80
3610	NYSE	OLP	Tue, Jun 21, 2011	15.71	15.85	15.50	15.76
3609	NYSE	OLP	Mon, Jun 20, 2011	15.61	16.06	15.53	15.58
3608	NYSE	OLP	Fri, Jun 17, 2011	15.85	15.95	15.45	15.68
3607	NYSE	OLP	Thu, Jun 16, 2011	15.55	15.84	15.55	15.74
3606	NYSE	OLP	Wed, Jun 15, 2011	15.56	15.68	15.41	15.50
3605	NYSE	OLP	Tue, Jun 14, 2011	15.48	15.83	15.37	15.67
3604	NYSE	OLP	Mon, Jun 13, 2011	15.33	15.56	15.25	15.31
3603	NYSE	OLP	Fri, Jun 10, 2011	15.41	15.55	15.27	15.27
3602	NYSE	OLP	Thu, Jun 9, 2011	15.62	15.65	15.41	15.54
3601	NYSE	OLP	Wed, Jun 8, 2011	15.35	15.60	15.35	15.60
3600	NYSE	OLP	Tue, Jun 7, 2011	15.31	15.65	15.31	15.39
3599	NYSE	OLP	Mon, Jun 6, 2011	15.79	15.84	15.30	15.31
3598	NYSE	OLP	Fri, Jun 3, 2011	15.53	16.05	15.51	15.78
3597	NYSE	OLP	Thu, Jun 2, 2011	15.53	15.76	15.53	15.63
3596	NYSE	OLP	Wed, Jun 1, 2011	15.90	15.90	15.49	15.54
3595	NYSE	OLP	Tue, May 31, 2011	16.09	16.09	15.85	15.97
3594	NYSE	OLP	Fri, May 27, 2011	15.90	15.97	15.82	15.96
3593	NYSE	OLP	Thu, May 26, 2011	15.88	16.08	15.65	15.84
3592	NYSE	OLP	Wed, May 25, 2011	15.40	15.95	15.40	15.87
3591	NYSE	OLP	Tue, May 24, 2011	15.42	15.54	15.31	15.38
3590	NYSE	OLP	Mon, May 23, 2011	15.24	15.52	15.20	15.37
3589	NYSE	OLP	Fri, May 20, 2011	15.38	15.41	15.25	15.29
3588	NYSE	OLP	Thu, May 19, 2011	15.52	15.52	15.28	15.44
3587	NYSE	OLP	Wed, May 18, 2011	15.36	15.50	15.26	15.49
3586	NYSE	OLP	Tue, May 17, 2011	15.28	15.36	15.21	15.31
3585	NYSE	OLP	Mon, May 16, 2011	15.31	15.56	15.29	15.29
3584	NYSE	OLP	Fri, May 13, 2011	15.63	15.63	15.39	15.40
3583	NYSE	OLP	Thu, May 12, 2011	15.41	15.63	15.32	15.56
3582	NYSE	OLP	Wed, May 11, 2011	15.55	15.71	15.40	15.40
3581	NYSE	OLP	Tue, May 10, 2011	15.62	15.67	15.41	15.60
3580	NYSE	OLP	Mon, May 9, 2011	15.27	15.50	15.25	15.43
3579	NYSE	OLP	Fri, May 6, 2011	15.29	15.46	15.21	15.24
3578	NYSE	OLP	Thu, May 5, 2011	15.11	15.39	15.04	15.21
3577	NYSE	OLP	Wed, May 4, 2011	15.36	15.36	15.12	15.17
3576	NYSE	OLP	Tue, May 3, 2011	15.46	15.52	15.17	15.33
3575	NYSE	OLP	Mon, May 2, 2011	15.61	15.61	15.40	15.45
3574	NYSE	OLP	Fri, Apr 29, 2011	15.37	15.63	15.31	15.51
3573	NYSE	OLP	Thu, Apr 28, 2011	15.45	15.50	15.20	15.40
3572	NYSE	OLP	Wed, Apr 27, 2011	15.27	15.47	15.27	15.41
3571	NYSE	OLP	Tue, Apr 26, 2011	15.36	15.49	15.22	15.31
3570	NYSE	OLP	Mon, Apr 25, 2011	15.30	15.42	15.20	15.35
3569	NYSE	OLP	Thu, Apr 21, 2011	15.23	15.43	15.11	15.36
3568	NYSE	OLP	Wed, Apr 20, 2011	15.46	15.46	15.15	15.19
3567	NYSE	OLP	Tue, Apr 19, 2011	15.08	15.27	15.06	15.19
3566	NYSE	OLP	Mon, Apr 18, 2011	15.03	15.21	15.00	15.03
3565	NYSE	OLP	Fri, Apr 15, 2011	15.02	15.30	15.02	15.27
3564	NYSE	OLP	Thu, Apr 14, 2011	14.85	15.14	14.85	15.04
3563	NYSE	OLP	Wed, Apr 13, 2011	15.03	15.14	14.87	14.89
3562	NYSE	OLP	Tue, Apr 12, 2011	14.93	15.01	14.88	14.98
3561	NYSE	OLP	Mon, Apr 11, 2011	14.82	15.10	14.82	15.05
3560	NYSE	OLP	Fri, Apr 8, 2011	14.97	14.97	14.77	14.83
3559	NYSE	OLP	Thu, Apr 7, 2011	15.27	15.34	14.90	14.90
3558	NYSE	OLP	Wed, Apr 6, 2011	15.07	15.45	14.92	15.30
3557	NYSE	OLP	Tue, Apr 5, 2011	15.07	15.08	14.97	14.99
3556	NYSE	OLP	Mon, Apr 4, 2011	15.09	15.09	14.90	15.05
3555	NYSE	OLP	Fri, Apr 1, 2011	15.09	15.19	14.88	15.05
3554	NYSE	OLP	Thu, Mar 31, 2011	15.06	15.19	15.03	15.08
3553	NYSE	OLP	Wed, Mar 30, 2011	15.11	15.17	15.03	15.11
3552	NYSE	OLP	Tue, Mar 29, 2011	14.91	15.10	14.88	15.10
3551	NYSE	OLP	Mon, Mar 28, 2011	14.97	15.06	14.87	14.87
3550	NYSE	OLP	Fri, Mar 25, 2011	14.88	15.05	14.85	14.93
3549	NYSE	OLP	Thu, Mar 24, 2011	15.03	15.03	14.79	14.81
3548	NYSE	OLP	Wed, Mar 23, 2011	14.84	15.02	14.77	15.00
3547	NYSE	OLP	Tue, Mar 22, 2011	15.00	15.00	14.75	14.82
3546	NYSE	OLP	Mon, Mar 21, 2011	14.80	15.00	14.62	14.97
3545	NYSE	OLP	Fri, Mar 18, 2011	14.68	14.75	14.51	14.64
3544	NYSE	OLP	Thu, Mar 17, 2011	15.10	15.10	14.79	14.85
3543	NYSE	OLP	Wed, Mar 16, 2011	14.83	15.01	14.76	14.84
3542	NYSE	OLP	Tue, Mar 15, 2011	14.87	14.99	14.56	14.91
3541	NYSE	OLP	Mon, Mar 14, 2011	15.00	15.13	14.80	15.11
3540	NYSE	OLP	Fri, Mar 11, 2011	15.00	15.09	14.99	15.06
3539	NYSE	OLP	Thu, Mar 10, 2011	15.11	15.14	15.00	15.03
3538	NYSE	OLP	Wed, Mar 9, 2011	15.25	15.38	15.20	15.24
3537	NYSE	OLP	Tue, Mar 8, 2011	14.93	15.20	14.93	15.20
3536	NYSE	OLP	Mon, Mar 7, 2011	15.25	15.25	14.85	14.96
3535	NYSE	OLP	Fri, Mar 4, 2011	15.11	15.20	15.00	15.09
3534	NYSE	OLP	Thu, Mar 3, 2011	15.18	15.23	15.09	15.15
3533	NYSE	OLP	Wed, Mar 2, 2011	14.94	15.15	14.81	15.11
3532	NYSE	OLP	Tue, Mar 1, 2011	15.00	15.04	14.85	14.95
3531	NYSE	OLP	Mon, Feb 28, 2011	15.29	15.30	14.84	14.88
3530	NYSE	OLP	Fri, Feb 25, 2011	15.25	15.25	15.11	15.22
3529	NYSE	OLP	Thu, Feb 24, 2011	15.30	15.30	15.11	15.16
3528	NYSE	OLP	Wed, Feb 23, 2011	15.37	15.44	15.07	15.26
3527	NYSE	OLP	Tue, Feb 22, 2011	15.44	15.47	15.35	15.35
3526	NYSE	OLP	Fri, Feb 18, 2011	15.53	15.56	15.45	15.46
3525	NYSE	OLP	Thu, Feb 17, 2011	15.52	15.53	15.43	15.49
3524	NYSE	OLP	Wed, Feb 16, 2011	15.58	15.65	15.44	15.48
3523	NYSE	OLP	Tue, Feb 15, 2011	15.51	15.54	15.40	15.51
3522	NYSE	OLP	Mon, Feb 14, 2011	15.53	15.55	15.40	15.50
3521	NYSE	OLP	Fri, Feb 11, 2011	15.35	15.50	15.35	15.50
3520	NYSE	OLP	Thu, Feb 10, 2011	15.23	15.43	15.20	15.43
3519	NYSE	OLP	Wed, Feb 9, 2011	15.28	15.41	15.15	15.25
3518	NYSE	OLP	Tue, Feb 8, 2011	15.25	15.59	15.15	15.18
3517	NYSE	OLP	Mon, Feb 7, 2011	16.32	16.62	16.32	16.44
3516	NYSE	OLP	Fri, Feb 4, 2011	16.39	16.39	16.18	16.27
3515	NYSE	OLP	Thu, Feb 3, 2011	16.46	16.49	16.20	16.45
3514	NYSE	OLP	Wed, Feb 2, 2011	16.40	16.60	16.34	16.40
3513	NYSE	OLP	Tue, Feb 1, 2011	16.27	16.57	16.20	16.43
3512	NYSE	OLP	Mon, Jan 31, 2011	16.29	16.38	16.16	16.18
3511	NYSE	OLP	Fri, Jan 28, 2011	16.72	16.79	16.13	16.13
3510	NYSE	OLP	Thu, Jan 27, 2011	16.81	16.81	16.70	16.77
3509	NYSE	OLP	Wed, Jan 26, 2011	16.82	16.85	16.68	16.81
3508	NYSE	OLP	Tue, Jan 25, 2011	16.55	16.84	16.44	16.81
3507	NYSE	OLP	Mon, Jan 24, 2011	16.20	16.88	16.20	16.55
3506	NYSE	OLP	Fri, Jan 21, 2011	16.23	16.35	16.08	16.21
3505	NYSE	OLP	Thu, Jan 20, 2011	16.20	16.50	16.14	16.14
3504	NYSE	OLP	Wed, Jan 19, 2011	16.64	16.68	16.08	16.15
3503	NYSE	OLP	Tue, Jan 18, 2011	16.55	16.74	16.45	16.73
3502	NYSE	OLP	Fri, Jan 14, 2011	16.59	16.63	16.31	16.56
3501	NYSE	OLP	Thu, Jan 13, 2011	16.77	16.77	16.51	16.51
3500	NYSE	OLP	Wed, Jan 12, 2011	16.81	16.98	16.73	16.77
3499	NYSE	OLP	Tue, Jan 11, 2011	16.59	16.79	16.51	16.58
3498	NYSE	OLP	Mon, Jan 10, 2011	16.79	16.79	16.51	16.56
3497	NYSE	OLP	Fri, Jan 7, 2011	16.70	16.86	16.59	16.84
3496	NYSE	OLP	Thu, Jan 6, 2011	16.91	16.92	16.51	16.60
3495	NYSE	OLP	Wed, Jan 5, 2011	17.06	17.15	16.79	16.91
3494	NYSE	OLP	Tue, Jan 4, 2011	17.36	17.43	16.88	17.04
3493	NYSE	OLP	Mon, Jan 3, 2011	16.96	17.42	16.91	17.23
3492	NYSE	OLP	Fri, Dec 31, 2010	16.76	17.00	16.64	16.70
3491	NYSE	OLP	Thu, Dec 30, 2010	16.94	17.05	16.73	16.74
3490	NYSE	OLP	Wed, Dec 29, 2010	17.21	17.38	16.81	16.92
3489	NYSE	OLP	Tue, Dec 28, 2010	17.37	17.37	17.02	17.21
3488	NYSE	OLP	Mon, Dec 27, 2010	17.55	17.59	17.38	17.41
3487	NYSE	OLP	Thu, Dec 23, 2010	17.55	17.60	17.42	17.58
3486	NYSE	OLP	Wed, Dec 22, 2010	17.55	17.59	17.30	17.53
3485	NYSE	OLP	Tue, Dec 21, 2010	17.68	17.68	17.24	17.57
3484	NYSE	OLP	Mon, Dec 20, 2010	17.94	18.14	17.73	17.79
3483	NYSE	OLP	Fri, Dec 17, 2010	17.69	17.83	17.51	17.80
3482	NYSE	OLP	Thu, Dec 16, 2010	17.53	17.75	17.18	17.60
3481	NYSE	OLP	Wed, Dec 15, 2010	17.23	17.72	17.21	17.45
3480	NYSE	OLP	Tue, Dec 14, 2010	17.14	17.34	16.89	17.23
3479	NYSE	OLP	Mon, Dec 13, 2010	17.01	17.13	16.75	17.05
3478	NYSE	OLP	Fri, Dec 10, 2010	16.77	17.03	16.77	17.00
3477	NYSE	OLP	Thu, Dec 9, 2010	16.22	17.02	16.22	16.85
3476	NYSE	OLP	Wed, Dec 8, 2010	16.07	16.08	15.97	16.08
3475	NYSE	OLP	Tue, Dec 7, 2010	16.24	16.35	15.95	16.07
3474	NYSE	OLP	Mon, Dec 6, 2010	15.73	16.35	15.73	16.10
3473	NYSE	OLP	Fri, Dec 3, 2010	15.50	15.84	15.42	15.81
3472	NYSE	OLP	Thu, Dec 2, 2010	15.50	15.57	15.32	15.54
3471	NYSE	OLP	Wed, Dec 1, 2010	15.54	15.58	15.25	15.45
3470	NYSE	OLP	Tue, Nov 30, 2010	15.36	15.51	15.11	15.31
3469	NYSE	OLP	Mon, Nov 29, 2010	15.45	15.63	15.30	15.57
3468	NYSE	OLP	Fri, Nov 26, 2010	15.52	15.75	15.52	15.60
3467	NYSE	OLP	Wed, Nov 24, 2010	15.50	15.68	15.42	15.65
3466	NYSE	OLP	Tue, Nov 23, 2010	15.63	15.79	15.01	15.10
3465	NYSE	OLP	Mon, Nov 22, 2010	15.51	15.93	15.49	15.76
3464	NYSE	OLP	Fri, Nov 19, 2010	15.76	15.76	15.53	15.65
3463	NYSE	OLP	Thu, Nov 18, 2010	15.74	15.95	15.63	15.74
3462	NYSE	OLP	Wed, Nov 17, 2010	15.67	15.88	15.39	15.51
3461	NYSE	OLP	Tue, Nov 16, 2010	16.34	16.34	15.50	15.66
3460	NYSE	OLP	Mon, Nov 15, 2010	16.02	16.85	15.96	16.50
3459	NYSE	OLP	Fri, Nov 12, 2010	16.42	16.42	16.02	16.03
3458	NYSE	OLP	Thu, Nov 11, 2010	16.58	16.78	16.42	16.42
3457	NYSE	OLP	Wed, Nov 10, 2010	16.58	16.86	16.58	16.81
3456	NYSE	OLP	Tue, Nov 9, 2010	16.97	16.99	16.57	16.64
3455	NYSE	OLP	Mon, Nov 8, 2010	16.89	16.98	16.37	16.96
3454	NYSE	OLP	Fri, Nov 5, 2010	16.98	16.99	16.78	16.89
3453	NYSE	OLP	Thu, Nov 4, 2010	16.69	16.97	16.44	16.91
3452	NYSE	OLP	Wed, Nov 3, 2010	16.28	16.53	15.93	16.51
3451	NYSE	OLP	Tue, Nov 2, 2010	15.83	16.24	15.46	16.22
3450	NYSE	OLP	Mon, Nov 1, 2010	16.11	16.24	15.65	15.73
3449	NYSE	OLP	Fri, Oct 29, 2010	15.66	16.12	15.55	15.96
3448	NYSE	OLP	Thu, Oct 28, 2010	16.10	16.10	15.47	15.75
3447	NYSE	OLP	Wed, Oct 27, 2010	15.94	16.07	15.79	15.95
3446	NYSE	OLP	Tue, Oct 26, 2010	15.97	16.24	15.58	16.07
3445	NYSE	OLP	Mon, Oct 25, 2010	16.31	16.34	15.97	16.00
3444	NYSE	OLP	Fri, Oct 22, 2010	16.71	16.71	16.10	16.28
3443	NYSE	OLP	Thu, Oct 21, 2010	16.94	16.94	16.63	16.67
3442	NYSE	OLP	Wed, Oct 20, 2010	16.70	16.99	16.65	16.92
3441	NYSE	OLP	Tue, Oct 19, 2010	16.82	16.82	16.50	16.61
3440	NYSE	OLP	Mon, Oct 18, 2010	16.95	17.03	16.85	17.02
3439	NYSE	OLP	Fri, Oct 15, 2010	16.98	17.01	16.50	16.92
3438	NYSE	OLP	Thu, Oct 14, 2010	16.99	17.01	16.54	16.74
3437	NYSE	OLP	Wed, Oct 13, 2010	16.40	17.00	16.31	16.95
3436	NYSE	OLP	Tue, Oct 12, 2010	16.25	16.42	16.07	16.38
3435	NYSE	OLP	Mon, Oct 11, 2010	16.29	16.45	15.99	16.29
3434	NYSE	OLP	Fri, Oct 8, 2010	15.91	16.40	15.91	16.22
3433	NYSE	OLP	Thu, Oct 7, 2010	16.25	16.25	15.97	16.03
3432	NYSE	OLP	Wed, Oct 6, 2010	16.05	16.24	15.92	16.16
3431	NYSE	OLP	Tue, Oct 5, 2010	16.02	16.18	15.79	16.00
3430	NYSE	OLP	Mon, Oct 4, 2010	15.83	15.90	15.55	15.79
3429	NYSE	OLP	Fri, Oct 1, 2010	16.00	16.00	15.60	15.95
3428	NYSE	OLP	Thu, Sep 30, 2010	16.05	16.29	15.81	15.91
3427	NYSE	OLP	Wed, Sep 29, 2010	16.92	16.92	15.86	15.91
3426	NYSE	OLP	Tue, Sep 28, 2010	16.62	16.99	16.41	16.94
3425	NYSE	OLP	Mon, Sep 27, 2010	16.73	16.76	16.23	16.59
3424	NYSE	OLP	Fri, Sep 24, 2010	16.13	16.95	15.90	16.67
3423	NYSE	OLP	Thu, Sep 23, 2010	16.20	16.55	15.75	15.99
3422	NYSE	OLP	Wed, Sep 22, 2010	16.97	17.02	16.38	16.70
3421	NYSE	OLP	Tue, Sep 21, 2010	17.41	17.53	16.83	16.96
3420	NYSE	OLP	Mon, Sep 20, 2010	16.60	17.50	16.36	17.47
3419	NYSE	OLP	Fri, Sep 17, 2010	15.50	16.61	15.50	16.56
3418	NYSE	OLP	Thu, Sep 16, 2010	15.65	15.68	15.19	15.30
3417	NYSE	OLP	Wed, Sep 15, 2010	15.53	15.93	15.50	15.68
3416	NYSE	OLP	Tue, Sep 14, 2010	15.32	15.82	15.21	15.56
3415	NYSE	OLP	Mon, Sep 13, 2010	15.00	15.47	14.74	15.36
3414	NYSE	OLP	Fri, Sep 10, 2010	14.78	14.98	14.62	14.84
3413	NYSE	OLP	Thu, Sep 9, 2010	14.99	14.99	14.63	14.76
3412	NYSE	OLP	Wed, Sep 8, 2010	14.81	14.96	14.70	14.72
3411	NYSE	OLP	Tue, Sep 7, 2010	14.89	15.00	14.71	14.76
3410	NYSE	OLP	Fri, Sep 3, 2010	14.99	15.04	14.71	15.01
3409	NYSE	OLP	Thu, Sep 2, 2010	15.08	15.10	14.53	14.84
3408	NYSE	OLP	Wed, Sep 1, 2010	14.55	15.12	14.52	15.12
3407	NYSE	OLP	Tue, Aug 31, 2010	14.18	14.51	14.12	14.34
3406	NYSE	OLP	Mon, Aug 30, 2010	14.63	14.68	14.11	14.23
3405	NYSE	OLP	Fri, Aug 27, 2010	14.34	14.73	14.07	14.69
3404	NYSE	OLP	Thu, Aug 26, 2010	14.14	14.35	13.97	14.27
3403	NYSE	OLP	Wed, Aug 25, 2010	14.00	14.22	13.84	14.14
3402	NYSE	OLP	Tue, Aug 24, 2010	13.74	14.31	13.74	14.04
3401	NYSE	OLP	Mon, Aug 23, 2010	14.20	14.37	14.00	14.04
3400	NYSE	OLP	Fri, Aug 20, 2010	14.03	14.11	13.84	14.10
3399	NYSE	OLP	Thu, Aug 19, 2010	14.64	14.66	14.09	14.11
3398	NYSE	OLP	Wed, Aug 18, 2010	14.62	14.94	14.58	14.77
3397	NYSE	OLP	Tue, Aug 17, 2010	14.49	15.10	14.49	14.67
3396	NYSE	OLP	Mon, Aug 16, 2010	14.30	14.46	14.18	14.42
3395	NYSE	OLP	Fri, Aug 13, 2010	14.51	14.74	14.36	14.40
3394	NYSE	OLP	Thu, Aug 12, 2010	14.64	14.74	14.40	14.51
3393	NYSE	OLP	Wed, Aug 11, 2010	14.81	14.94	14.64	14.68
3392	NYSE	OLP	Tue, Aug 10, 2010	15.11	15.13	14.52	14.90
3391	NYSE	OLP	Mon, Aug 9, 2010	15.34	15.34	15.00	15.26
3390	NYSE	OLP	Fri, Aug 6, 2010	15.23	15.38	14.87	15.22
3389	NYSE	OLP	Thu, Aug 5, 2010	15.72	15.88	15.33	15.35
3388	NYSE	OLP	Wed, Aug 4, 2010	15.95	15.99	15.68	15.84
3387	NYSE	OLP	Tue, Aug 3, 2010	15.99	16.19	15.62	15.93
3386	NYSE	OLP	Mon, Aug 2, 2010	15.81	16.14	15.61	16.03
3385	NYSE	OLP	Fri, Jul 30, 2010	15.44	15.87	15.19	15.56
3384	NYSE	OLP	Thu, Jul 29, 2010	15.85	16.08	15.35	15.65
3383	NYSE	OLP	Wed, Jul 28, 2010	15.98	16.02	15.57	15.69
3382	NYSE	OLP	Tue, Jul 27, 2010	15.94	16.21	15.67	16.05
3381	NYSE	OLP	Mon, Jul 26, 2010	15.75	16.00	15.50	16.00
3380	NYSE	OLP	Fri, Jul 23, 2010	15.25	15.74	15.13	15.63
3379	NYSE	OLP	Thu, Jul 22, 2010	15.15	15.44	15.00	15.39
3378	NYSE	OLP	Wed, Jul 21, 2010	15.75	15.75	14.84	14.93
3377	NYSE	OLP	Tue, Jul 20, 2010	14.86	15.64	14.72	15.64
3376	NYSE	OLP	Mon, Jul 19, 2010	15.20	15.27	14.55	15.05
3375	NYSE	OLP	Fri, Jul 16, 2010	15.71	15.71	15.10	15.14
3374	NYSE	OLP	Thu, Jul 15, 2010	16.11	16.32	15.42	15.83
3373	NYSE	OLP	Wed, Jul 14, 2010	16.40	16.40	15.88	16.09
3372	NYSE	OLP	Tue, Jul 13, 2010	16.73	16.74	16.23	16.48
3371	NYSE	OLP	Mon, Jul 12, 2010	16.30	16.59	16.20	16.39
3370	NYSE	OLP	Fri, Jul 9, 2010	15.87	16.40	15.76	16.30
3369	NYSE	OLP	Thu, Jul 8, 2010	15.37	15.91	15.36	15.90
3368	NYSE	OLP	Wed, Jul 7, 2010	14.27	15.26	14.10	15.26
3367	NYSE	OLP	Tue, Jul 6, 2010	14.78	15.01	13.99	14.17
3366	NYSE	OLP	Fri, Jul 2, 2010	14.70	14.70	14.10	14.49
3365	NYSE	OLP	Thu, Jul 1, 2010	14.93	14.93	14.25	14.64
3364	NYSE	OLP	Wed, Jun 30, 2010	15.11	15.41	14.85	14.91
3363	NYSE	OLP	Tue, Jun 29, 2010	15.99	15.99	14.95	15.07
3362	NYSE	OLP	Mon, Jun 28, 2010	16.29	16.62	15.95	16.29
3361	NYSE	OLP	Fri, Jun 25, 2010	15.85	16.73	15.49	16.27
3360	NYSE	OLP	Thu, Jun 24, 2010	15.81	15.93	15.49	15.77
3359	NYSE	OLP	Wed, Jun 23, 2010	16.25	16.69	15.70	16.13
3358	NYSE	OLP	Tue, Jun 22, 2010	16.65	16.96	16.12	16.30
3357	NYSE	OLP	Mon, Jun 21, 2010	17.44	17.51	16.67	16.72
3356	NYSE	OLP	Fri, Jun 18, 2010	16.73	17.46	16.50	17.21
3355	NYSE	OLP	Thu, Jun 17, 2010	17.09	17.44	16.53	16.75
3354	NYSE	OLP	Wed, Jun 16, 2010	15.68	17.05	15.53	16.90
3353	NYSE	OLP	Tue, Jun 15, 2010	14.46	15.92	14.39	15.88
3352	NYSE	OLP	Mon, Jun 14, 2010	14.82	14.93	14.11	14.57
3351	NYSE	OLP	Fri, Jun 11, 2010	14.50	14.88	14.43	14.77
3350	NYSE	OLP	Thu, Jun 10, 2010	14.77	14.77	14.41	14.50
3349	NYSE	OLP	Wed, Jun 9, 2010	14.61	14.80	14.27	14.35
3348	NYSE	OLP	Tue, Jun 8, 2010	14.37	14.68	14.06	14.53
3347	NYSE	OLP	Mon, Jun 7, 2010	14.19	14.56	14.19	14.33
3346	NYSE	OLP	Fri, Jun 4, 2010	14.72	14.80	14.02	14.22
3345	NYSE	OLP	Thu, Jun 3, 2010	14.70	14.97	14.70	14.97
3344	NYSE	OLP	Wed, Jun 2, 2010	15.15	15.15	14.55	14.89
3343	NYSE	OLP	Tue, Jun 1, 2010	15.37	15.37	14.92	15.00
3342	NYSE	OLP	Fri, May 28, 2010	15.44	15.44	15.06	15.34
3341	NYSE	OLP	Thu, May 27, 2010	15.17	15.47	15.01	15.37
3340	NYSE	OLP	Wed, May 26, 2010	14.90	15.51	14.80	14.87
3339	NYSE	OLP	Tue, May 25, 2010	14.51	15.10	14.28	14.80
3338	NYSE	OLP	Mon, May 24, 2010	14.65	15.09	14.65	14.85
3337	NYSE	OLP	Fri, May 21, 2010	14.37	15.19	14.22	14.72
3336	NYSE	OLP	Thu, May 20, 2010	15.23	15.32	14.45	14.58
3335	NYSE	OLP	Wed, May 19, 2010	16.41	16.68	15.47	15.67
3334	NYSE	OLP	Tue, May 18, 2010	16.68	16.83	16.23	16.42
3333	NYSE	OLP	Mon, May 17, 2010	16.83	16.88	16.17	16.56
3332	NYSE	OLP	Fri, May 14, 2010	16.47	16.68	16.30	16.59
3331	NYSE	OLP	Thu, May 13, 2010	16.78	16.89	16.50	16.58
3330	NYSE	OLP	Wed, May 12, 2010	17.09	17.09	16.25	16.81
3329	NYSE	OLP	Tue, May 11, 2010	16.37	16.93	16.05	16.91
3328	NYSE	OLP	Mon, May 10, 2010	15.48	17.35	15.48	16.26
3327	NYSE	OLP	Fri, May 7, 2010	15.91	16.25	15.13	15.15
3326	NYSE	OLP	Thu, May 6, 2010	15.74	16.20	14.45	15.27
3325	NYSE	OLP	Wed, May 5, 2010	16.46	16.53	15.42	15.73
3324	NYSE	OLP	Tue, May 4, 2010	17.15	17.15	16.65	16.72
3323	NYSE	OLP	Mon, May 3, 2010	16.97	17.30	16.82	17.23
3322	NYSE	OLP	Fri, Apr 30, 2010	17.57	17.81	17.03	17.05
3321	NYSE	OLP	Thu, Apr 29, 2010	17.00	17.53	16.80	17.53
3320	NYSE	OLP	Wed, Apr 28, 2010	17.69	17.83	16.64	17.14
3319	NYSE	OLP	Tue, Apr 27, 2010	18.29	18.44	17.60	17.66
3318	NYSE	OLP	Mon, Apr 26, 2010	18.38	18.67	18.11	18.37
3317	NYSE	OLP	Fri, Apr 23, 2010	18.57	18.80	18.25	18.28
3316	NYSE	OLP	Thu, Apr 22, 2010	18.22	18.75	17.96	18.68
3315	NYSE	OLP	Wed, Apr 21, 2010	18.32	18.40	17.91	18.17
3314	NYSE	OLP	Tue, Apr 20, 2010	18.31	18.34	17.97	18.27
3313	NYSE	OLP	Mon, Apr 19, 2010	17.99	18.19	17.66	18.10
3312	NYSE	OLP	Fri, Apr 16, 2010	18.40	18.40	17.57	17.87
3311	NYSE	OLP	Thu, Apr 15, 2010	18.36	18.50	18.22	18.41
3310	NYSE	OLP	Wed, Apr 14, 2010	18.46	18.50	18.20	18.46
3309	NYSE	OLP	Tue, Apr 13, 2010	18.29	18.29	17.01	18.22
3308	NYSE	OLP	Mon, Apr 12, 2010	18.58	18.80	18.10	18.21
3307	NYSE	OLP	Fri, Apr 9, 2010	17.57	18.50	17.50	18.44
3306	NYSE	OLP	Thu, Apr 8, 2010	17.17	17.75	17.17	17.74
3305	NYSE	OLP	Wed, Apr 7, 2010	17.49	17.50	17.04	17.30
3304	NYSE	OLP	Tue, Apr 6, 2010	16.98	17.49	16.95	17.33
3303	NYSE	OLP	Mon, Apr 5, 2010	16.92	16.98	16.66	16.98
3302	NYSE	OLP	Thu, Apr 1, 2010	16.95	16.96	16.35	16.64
3301	NYSE	OLP	Wed, Mar 31, 2010	16.86	16.98	16.66	16.66
3300	NYSE	OLP	Tue, Mar 30, 2010	16.45	16.90	16.40	16.67
3299	NYSE	OLP	Mon, Mar 29, 2010	16.40	16.62	16.21	16.42
3298	NYSE	OLP	Fri, Mar 26, 2010	16.01	16.37	16.01	16.09
3297	NYSE	OLP	Thu, Mar 25, 2010	16.02	16.19	15.90	16.07
3296	NYSE	OLP	Wed, Mar 24, 2010	15.28	15.95	15.28	15.86
3295	NYSE	OLP	Tue, Mar 23, 2010	15.21	15.73	15.21	15.55
3294	NYSE	OLP	Mon, Mar 22, 2010	14.62	15.40	14.62	15.21
3293	NYSE	OLP	Fri, Mar 19, 2010	15.11	15.14	14.70	14.74
3292	NYSE	OLP	Thu, Mar 18, 2010	15.26	15.65	15.20	15.25
3291	NYSE	OLP	Wed, Mar 17, 2010	15.34	15.85	15.08	15.32
3290	NYSE	OLP	Tue, Mar 16, 2010	14.13	14.90	14.10	14.88
3289	NYSE	OLP	Mon, Mar 15, 2010	12.84	14.20	12.77	13.70
3288	NYSE	OLP	Fri, Mar 12, 2010	12.79	12.90	12.39	12.45
3287	NYSE	OLP	Thu, Mar 11, 2010	12.69	12.99	12.33	12.49
3286	NYSE	OLP	Wed, Mar 10, 2010	10.70	13.19	10.70	12.78
3285	NYSE	OLP	Tue, Mar 9, 2010	10.22	10.50	10.22	10.35
3284	NYSE	OLP	Mon, Mar 8, 2010	10.40	10.60	10.23	10.36
3283	NYSE	OLP	Fri, Mar 5, 2010	10.31	10.58	10.31	10.40
3282	NYSE	OLP	Thu, Mar 4, 2010	10.14	10.52	9.99	10.39
3281	NYSE	OLP	Wed, Mar 3, 2010	9.79	10.20	9.77	10.11
3280	NYSE	OLP	Tue, Mar 2, 2010	9.85	10.00	9.72	9.85
3279	NYSE	OLP	Mon, Mar 1, 2010	9.89	9.98	9.81	9.81
3278	NYSE	OLP	Fri, Feb 26, 2010	9.85	10.06	9.82	9.84
3277	NYSE	OLP	Thu, Feb 25, 2010	9.64	9.94	9.64	9.84
3276	NYSE	OLP	Wed, Feb 24, 2010	9.67	9.88	9.60	9.82
3275	NYSE	OLP	Tue, Feb 23, 2010	9.74	9.75	9.55	9.72
3274	NYSE	OLP	Mon, Feb 22, 2010	9.67	9.76	9.57	9.66
3273	NYSE	OLP	Fri, Feb 19, 2010	9.52	9.74	9.52	9.69
3272	NYSE	OLP	Thu, Feb 18, 2010	9.48	9.70	9.48	9.65
3271	NYSE	OLP	Wed, Feb 17, 2010	9.59	9.75	9.58	9.59
3270	NYSE	OLP	Tue, Feb 16, 2010	9.67	9.67	9.49	9.59
3269	NYSE	OLP	Fri, Feb 12, 2010	9.63	9.68	9.55	9.57
3268	NYSE	OLP	Thu, Feb 11, 2010	9.61	9.81	9.51	9.81
3267	NYSE	OLP	Wed, Feb 10, 2010	9.65	9.75	9.59	9.65
3266	NYSE	OLP	Tue, Feb 9, 2010	9.27	9.90	9.27	9.67
3265	NYSE	OLP	Mon, Feb 8, 2010	9.13	9.40	9.13	9.35
3264	NYSE	OLP	Fri, Feb 5, 2010	9.13	9.39	9.00	9.17
3263	NYSE	OLP	Thu, Feb 4, 2010	9.41	9.61	9.10	9.10
3262	NYSE	OLP	Wed, Feb 3, 2010	9.49	9.86	9.27	9.48
3261	NYSE	OLP	Tue, Feb 2, 2010	9.04	9.53	9.04	9.44
3260	NYSE	OLP	Mon, Feb 1, 2010	9.15	9.16	9.00	9.10
3259	NYSE	OLP	Fri, Jan 29, 2010	9.15	9.20	9.06	9.06
3258	NYSE	OLP	Thu, Jan 28, 2010	9.23	9.23	9.10	9.13
3257	NYSE	OLP	Wed, Jan 27, 2010	9.50	9.50	9.05	9.13
3256	NYSE	OLP	Tue, Jan 26, 2010	9.68	9.68	9.51	9.56
3255	NYSE	OLP	Mon, Jan 25, 2010	10.00	10.00	9.67	9.76
3254	NYSE	OLP	Fri, Jan 22, 2010	10.02	10.11	9.80	9.94
3253	NYSE	OLP	Thu, Jan 21, 2010	10.01	10.17	9.81	10.07
3252	NYSE	OLP	Wed, Jan 20, 2010	10.01	10.27	9.69	10.02
3251	NYSE	OLP	Tue, Jan 19, 2010	10.22	10.28	10.01	10.01
3250	NYSE	OLP	Fri, Jan 15, 2010	10.22	10.27	10.10	10.20
3249	NYSE	OLP	Thu, Jan 14, 2010	10.26	10.40	10.18	10.21
3248	NYSE	OLP	Wed, Jan 13, 2010	10.20	10.32	10.10	10.32
3247	NYSE	OLP	Tue, Jan 12, 2010	10.35	10.35	10.12	10.25
3246	NYSE	OLP	Mon, Jan 11, 2010	10.05	10.50	10.05	10.43
3245	NYSE	OLP	Fri, Jan 8, 2010	10.04	10.32	9.81	9.94
3244	NYSE	OLP	Thu, Jan 7, 2010	9.79	10.40	9.79	10.04
3243	NYSE	OLP	Wed, Jan 6, 2010	9.18	9.90	9.17	9.79
3242	NYSE	OLP	Tue, Jan 5, 2010	8.82	9.36	8.82	9.18
3241	NYSE	OLP	Mon, Jan 4, 2010	8.82	8.99	8.81	8.85
3240	NYSE	OLP	Thu, Dec 31, 2009	8.80	8.95	8.69	8.78
3239	NYSE	OLP	Wed, Dec 30, 2009	8.68	8.89	8.68	8.88
3238	NYSE	OLP	Tue, Dec 29, 2009	8.71	8.80	8.71	8.79
3237	NYSE	OLP	Mon, Dec 28, 2009	8.55	8.78	8.44	8.69
3236	NYSE	OLP	Thu, Dec 24, 2009	8.45	8.55	8.41	8.55
3235	NYSE	OLP	Wed, Dec 23, 2009	8.42	8.59	8.32	8.50
3234	NYSE	OLP	Tue, Dec 22, 2009	8.29	8.50	8.29	8.40
3233	NYSE	OLP	Mon, Dec 21, 2009	8.29	8.51	8.25	8.35
3232	NYSE	OLP	Fri, Dec 18, 2009	8.34	8.46	8.18	8.18
3231	NYSE	OLP	Thu, Dec 17, 2009	8.37	8.59	8.33	8.59
3230	NYSE	OLP	Wed, Dec 16, 2009	8.52	8.52	8.29	8.40
3229	NYSE	OLP	Tue, Dec 15, 2009	8.53	8.57	8.37	8.43
3228	NYSE	OLP	Mon, Dec 14, 2009	8.61	8.61	8.18	8.50
3227	NYSE	OLP	Fri, Dec 11, 2009	8.16	8.29	8.05	8.29
3226	NYSE	OLP	Thu, Dec 10, 2009	8.20	8.45	8.13	8.20
3225	NYSE	OLP	Wed, Dec 9, 2009	8.04	8.43	8.00	8.23
3224	NYSE	OLP	Tue, Dec 8, 2009	8.44	8.51	8.30	8.47
3223	NYSE	OLP	Mon, Dec 7, 2009	8.51	8.87	8.44	8.53
3222	NYSE	OLP	Fri, Dec 4, 2009	8.64	8.64	8.30	8.53
3221	NYSE	OLP	Thu, Dec 3, 2009	8.88	8.97	8.55	8.55
3220	NYSE	OLP	Wed, Dec 2, 2009	8.73	8.83	8.53	8.79
3219	NYSE	OLP	Tue, Dec 1, 2009	8.95	8.99	8.91	8.98
3218	NYSE	OLP	Mon, Nov 30, 2009	8.75	8.94	8.75	8.94
3217	NYSE	OLP	Fri, Nov 27, 2009	9.03	9.09	8.75	8.75
3216	NYSE	OLP	Wed, Nov 25, 2009	8.92	9.14	8.92	9.13
3215	NYSE	OLP	Tue, Nov 24, 2009	9.02	9.05	8.75	8.86
3214	NYSE	OLP	Mon, Nov 23, 2009	8.97	9.13	8.97	9.06
3213	NYSE	OLP	Fri, Nov 20, 2009	9.09	9.09	8.87	8.87
3212	NYSE	OLP	Thu, Nov 19, 2009	8.94	9.40	8.84	9.04
3211	NYSE	OLP	Wed, Nov 18, 2009	8.59	8.96	8.47	8.96
3210	NYSE	OLP	Tue, Nov 17, 2009	8.46	8.51	8.40	8.51
3209	NYSE	OLP	Mon, Nov 16, 2009	8.66	8.66	8.39	8.42
3208	NYSE	OLP	Fri, Nov 13, 2009	8.39	8.51	8.32	8.49
3207	NYSE	OLP	Thu, Nov 12, 2009	8.48	8.48	8.35	8.36
3206	NYSE	OLP	Wed, Nov 11, 2009	8.53	8.79	8.50	8.53
3205	NYSE	OLP	Tue, Nov 10, 2009	8.47	8.54	8.42	8.47
3204	NYSE	OLP	Mon, Nov 9, 2009	8.36	8.51	8.36	8.49
3203	NYSE	OLP	Fri, Nov 6, 2009	8.25	8.37	8.24	8.35
3202	NYSE	OLP	Thu, Nov 5, 2009	8.27	8.41	8.27	8.35
3201	NYSE	OLP	Wed, Nov 4, 2009	8.25	8.40	8.24	8.30
3200	NYSE	OLP	Tue, Nov 3, 2009	8.42	8.42	8.25	8.28
3199	NYSE	OLP	Mon, Nov 2, 2009	8.31	8.52	8.31	8.41
3198	NYSE	OLP	Fri, Oct 30, 2009	8.50	8.51	8.25	8.30
3197	NYSE	OLP	Thu, Oct 29, 2009	8.28	8.48	8.28	8.46
3196	NYSE	OLP	Wed, Oct 28, 2009	8.38	8.50	8.24	8.24
3195	NYSE	OLP	Tue, Oct 27, 2009	8.42	8.48	8.25	8.38
3194	NYSE	OLP	Mon, Oct 26, 2009	8.68	8.71	8.40	8.41
3193	NYSE	OLP	Fri, Oct 23, 2009	8.55	8.85	8.41	8.63
3192	NYSE	OLP	Thu, Oct 22, 2009	8.51	8.58	8.43	8.55
3191	NYSE	OLP	Wed, Oct 21, 2009	8.47	8.58	8.41	8.49
3190	NYSE	OLP	Tue, Oct 20, 2009	8.40	8.58	8.39	8.40
3189	NYSE	OLP	Mon, Oct 19, 2009	8.25	8.39	8.25	8.30
3188	NYSE	OLP	Fri, Oct 16, 2009	8.10	8.26	8.10	8.23
3187	NYSE	OLP	Thu, Oct 15, 2009	8.16	8.42	8.16	8.24
3186	NYSE	OLP	Wed, Oct 14, 2009	8.58	8.58	8.25	8.36
3185	NYSE	OLP	Tue, Oct 13, 2009	8.40	8.59	8.26	8.52
3184	NYSE	OLP	Mon, Oct 12, 2009	8.65	8.67	8.34	8.38
3183	NYSE	OLP	Fri, Oct 9, 2009	8.30	8.54	8.27	8.51
3182	NYSE	OLP	Thu, Oct 8, 2009	8.44	8.44	8.10	8.33
3181	NYSE	OLP	Wed, Oct 7, 2009	8.36	8.50	8.32	8.42
3180	NYSE	OLP	Tue, Oct 6, 2009	8.49	8.57	8.10	8.35
3179	NYSE	OLP	Mon, Oct 5, 2009	8.06	8.46	8.06	8.34
3178	NYSE	OLP	Fri, Oct 2, 2009	8.21	8.21	7.92	8.01
3177	NYSE	OLP	Thu, Oct 1, 2009	8.71	8.90	8.22	8.40
3176	NYSE	OLP	Wed, Sep 30, 2009	9.14	9.35	8.95	9.00
3175	NYSE	OLP	Tue, Sep 29, 2009	9.03	9.16	9.00	9.09
3174	NYSE	OLP	Mon, Sep 28, 2009	8.71	9.07	8.71	8.99
3173	NYSE	OLP	Fri, Sep 25, 2009	8.66	8.90	8.51	8.66
3172	NYSE	OLP	Thu, Sep 24, 2009	8.87	8.87	8.49	8.68
3171	NYSE	OLP	Wed, Sep 23, 2009	9.25	9.25	8.76	8.83
3170	NYSE	OLP	Tue, Sep 22, 2009	9.02	9.49	9.02	9.19
3169	NYSE	OLP	Mon, Sep 21, 2009	8.97	9.11	8.84	8.97
3168	NYSE	OLP	Fri, Sep 18, 2009	9.41	9.47	9.05	9.11
3167	NYSE	OLP	Thu, Sep 17, 2009	9.33	9.89	9.21	9.40
3166	NYSE	OLP	Wed, Sep 16, 2009	9.00	9.40	9.00	9.27
3165	NYSE	OLP	Tue, Sep 15, 2009	9.00	9.10	8.64	9.00
3164	NYSE	OLP	Mon, Sep 14, 2009	8.90	9.01	8.76	8.95
3163	NYSE	OLP	Fri, Sep 11, 2009	8.90	8.97	8.57	8.97
3162	NYSE	OLP	Thu, Sep 10, 2009	8.61	8.85	8.50	8.81
3161	NYSE	OLP	Wed, Sep 9, 2009	8.80	9.02	8.45	8.64
3160	NYSE	OLP	Tue, Sep 8, 2009	9.11	9.27	8.68	8.82
3159	NYSE	OLP	Fri, Sep 4, 2009	8.27	9.13	8.27	8.91
3158	NYSE	OLP	Thu, Sep 3, 2009	8.36	8.36	8.18	8.31
3157	NYSE	OLP	Wed, Sep 2, 2009	8.35	8.35	8.05	8.23
3156	NYSE	OLP	Tue, Sep 1, 2009	9.01	9.01	8.07	8.31
3155	NYSE	OLP	Mon, Aug 31, 2009	9.05	9.39	9.01	9.02
3154	NYSE	OLP	Fri, Aug 28, 2009	9.13	9.23	9.05	9.12
3153	NYSE	OLP	Thu, Aug 27, 2009	9.35	9.35	9.03	9.08
3152	NYSE	OLP	Wed, Aug 26, 2009	8.97	9.51	8.89	9.35
3151	NYSE	OLP	Tue, Aug 25, 2009	8.59	9.02	8.59	8.97
3150	NYSE	OLP	Mon, Aug 24, 2009	8.53	8.87	8.52	8.59
3149	NYSE	OLP	Fri, Aug 21, 2009	8.50	8.63	8.40	8.47
3148	NYSE	OLP	Thu, Aug 20, 2009	8.38	8.63	8.36	8.39
3147	NYSE	OLP	Wed, Aug 19, 2009	7.85	8.31	7.81	8.30
3146	NYSE	OLP	Tue, Aug 18, 2009	7.89	8.16	7.87	8.00
3145	NYSE	OLP	Mon, Aug 17, 2009	7.79	7.99	7.72	7.90
3144	NYSE	OLP	Fri, Aug 14, 2009	7.90	8.14	7.80	8.09
3143	NYSE	OLP	Thu, Aug 13, 2009	7.63	8.01	7.60	7.87
3142	NYSE	OLP	Wed, Aug 12, 2009	7.40	7.62	7.38	7.58
3141	NYSE	OLP	Tue, Aug 11, 2009	7.60	7.65	7.33	7.41
3140	NYSE	OLP	Mon, Aug 10, 2009	7.31	7.64	7.28	7.57
3139	NYSE	OLP	Fri, Aug 7, 2009	7.01	7.62	7.01	7.28
3138	NYSE	OLP	Thu, Aug 6, 2009	7.00	7.10	6.77	6.96
3137	NYSE	OLP	Wed, Aug 5, 2009	6.60	6.63	6.54	6.55
3136	NYSE	OLP	Tue, Aug 4, 2009	6.46	6.64	6.46	6.56
3135	NYSE	OLP	Mon, Aug 3, 2009	6.42	6.70	6.33	6.54
3134	NYSE	OLP	Fri, Jul 31, 2009	6.20	6.46	6.15	6.35
3133	NYSE	OLP	Thu, Jul 30, 2009	6.15	6.22	6.10	6.15
3132	NYSE	OLP	Wed, Jul 29, 2009	6.12	6.24	6.06	6.06
3131	NYSE	OLP	Tue, Jul 28, 2009	6.21	6.30	6.11	6.15
3130	NYSE	OLP	Mon, Jul 27, 2009	6.17	6.34	6.10	6.21
3129	NYSE	OLP	Fri, Jul 24, 2009	6.11	6.22	5.86	6.17
3128	NYSE	OLP	Thu, Jul 23, 2009	6.00	6.20	5.96	6.13
3127	NYSE	OLP	Wed, Jul 22, 2009	6.04	6.09	5.79	6.03
3126	NYSE	OLP	Tue, Jul 21, 2009	6.13	6.37	5.98	6.13
3125	NYSE	OLP	Mon, Jul 20, 2009	6.02	6.13	6.01	6.12
3124	NYSE	OLP	Fri, Jul 17, 2009	6.25	6.32	5.90	5.99
3123	NYSE	OLP	Thu, Jul 16, 2009	5.95	6.33	5.86	6.29
3122	NYSE	OLP	Wed, Jul 15, 2009	5.95	6.13	5.90	6.08
3121	NYSE	OLP	Tue, Jul 14, 2009	5.94	5.98	5.78	5.92
3120	NYSE	OLP	Mon, Jul 13, 2009	5.71	5.90	5.63	5.85
3119	NYSE	OLP	Fri, Jul 10, 2009	5.61	5.71	5.46	5.63
3118	NYSE	OLP	Thu, Jul 9, 2009	5.80	5.81	5.57	5.70
3117	NYSE	OLP	Wed, Jul 8, 2009	5.66	5.79	5.30	5.69
3116	NYSE	OLP	Tue, Jul 7, 2009	5.98	6.08	5.58	5.66
3115	NYSE	OLP	Mon, Jul 6, 2009	5.59	6.06	5.50	5.98
3114	NYSE	OLP	Thu, Jul 2, 2009	5.80	6.00	5.60	5.60
3113	NYSE	OLP	Wed, Jul 1, 2009	5.73	6.10	5.73	6.00
3112	NYSE	OLP	Tue, Jun 30, 2009	5.59	5.94	5.59	5.75
3111	NYSE	OLP	Mon, Jun 29, 2009	5.65	5.76	5.20	5.60
3110	NYSE	OLP	Fri, Jun 26, 2009	5.92	5.92	5.47	5.51
3109	NYSE	OLP	Thu, Jun 25, 2009	5.79	6.02	5.68	6.02
3108	NYSE	OLP	Wed, Jun 24, 2009	6.17	6.27	5.47	5.73
3107	NYSE	OLP	Tue, Jun 23, 2009	5.11	6.17	5.06	6.10
3106	NYSE	OLP	Mon, Jun 22, 2009	5.43	5.47	5.00	5.00
3105	NYSE	OLP	Fri, Jun 19, 2009	5.50	5.65	5.40	5.47
3104	NYSE	OLP	Thu, Jun 18, 2009	5.42	5.56	5.41	5.46
3103	NYSE	OLP	Wed, Jun 17, 2009	5.75	5.80	5.17	5.42
3102	NYSE	OLP	Tue, Jun 16, 2009	5.98	6.12	5.84	5.89
3101	NYSE	OLP	Mon, Jun 15, 2009	5.80	5.97	5.80	5.92
3100	NYSE	OLP	Fri, Jun 12, 2009	5.96	6.04	5.60	5.83
3099	NYSE	OLP	Thu, Jun 11, 2009	6.06	6.28	5.86	5.90
3098	NYSE	OLP	Wed, Jun 10, 2009	6.41	6.47	5.86	6.03
3097	NYSE	OLP	Tue, Jun 9, 2009	6.47	6.52	6.23	6.23
3096	NYSE	OLP	Mon, Jun 8, 2009	6.57	6.66	6.40	6.44
3095	NYSE	OLP	Fri, Jun 5, 2009	6.80	6.90	6.40	6.57
3094	NYSE	OLP	Thu, Jun 4, 2009	6.35	6.88	6.20	6.84
3093	NYSE	OLP	Wed, Jun 3, 2009	6.62	6.69	6.12	6.27
3092	NYSE	OLP	Tue, Jun 2, 2009	6.43	6.77	6.39	6.73
3091	NYSE	OLP	Mon, Jun 1, 2009	6.33	6.90	6.33	6.60
3090	NYSE	OLP	Fri, May 29, 2009	5.89	6.15	5.89	6.15
3089	NYSE	OLP	Thu, May 28, 2009	5.85	5.87	5.59	5.87
3088	NYSE	OLP	Wed, May 27, 2009	5.77	6.12	5.69	5.71
3087	NYSE	OLP	Tue, May 26, 2009	5.11	5.75	5.11	5.74
3086	NYSE	OLP	Fri, May 22, 2009	5.29	5.31	5.11	5.13
3085	NYSE	OLP	Thu, May 21, 2009	5.12	5.36	5.10	5.27
3084	NYSE	OLP	Wed, May 20, 2009	5.50	5.85	5.15	5.18
3083	NYSE	OLP	Tue, May 19, 2009	5.65	5.65	5.43	5.45
3082	NYSE	OLP	Mon, May 18, 2009	5.14	5.80	5.11	5.80
3081	NYSE	OLP	Fri, May 15, 2009	5.63	5.63	5.09	5.12
3080	NYSE	OLP	Thu, May 14, 2009	5.00	5.65	5.00	5.64
3079	NYSE	OLP	Wed, May 13, 2009	4.96	5.11	4.96	5.00
3078	NYSE	OLP	Tue, May 12, 2009	5.14	5.14	5.00	5.01
3077	NYSE	OLP	Mon, May 11, 2009	5.49	5.49	5.06	5.09
3076	NYSE	OLP	Fri, May 8, 2009	4.55	5.45	4.55	5.44
3075	NYSE	OLP	Thu, May 7, 2009	5.09	5.25	4.20	4.43
3074	NYSE	OLP	Wed, May 6, 2009	4.82	4.96	4.70	4.85
3073	NYSE	OLP	Tue, May 5, 2009	4.76	4.91	4.59	4.64
3072	NYSE	OLP	Mon, May 4, 2009	4.28	5.04	4.28	5.01
3071	NYSE	OLP	Fri, May 1, 2009	4.09	4.30	4.03	4.13
3070	NYSE	OLP	Thu, Apr 30, 2009	4.50	4.80	4.08	4.08
3069	NYSE	OLP	Wed, Apr 29, 2009	4.02	4.74	3.91	4.55
3068	NYSE	OLP	Tue, Apr 28, 2009	3.84	4.09	3.69	3.90
3067	NYSE	OLP	Mon, Apr 27, 2009	4.17	4.19	3.87	3.88
3066	NYSE	OLP	Fri, Apr 24, 2009	3.84	4.28	3.84	4.17
3065	NYSE	OLP	Thu, Apr 23, 2009	3.80	3.84	3.68	3.78
3064	NYSE	OLP	Wed, Apr 22, 2009	3.95	4.02	3.76	3.82
3063	NYSE	OLP	Tue, Apr 21, 2009	3.42	4.03	3.21	4.03
3062	NYSE	OLP	Mon, Apr 20, 2009	3.66	3.68	3.43	3.44
3061	NYSE	OLP	Fri, Apr 17, 2009	3.77	3.82	3.61	3.77
3060	NYSE	OLP	Thu, Apr 16, 2009	3.75	3.87	3.62	3.77
3059	NYSE	OLP	Wed, Apr 15, 2009	3.60	3.82	3.58	3.73
3058	NYSE	OLP	Tue, Apr 14, 2009	3.93	3.97	3.65	3.65
3057	NYSE	OLP	Mon, Apr 13, 2009	4.36	4.36	3.94	3.99
3056	NYSE	OLP	Thu, Apr 9, 2009	3.76	4.41	3.64	4.40
3055	NYSE	OLP	Wed, Apr 8, 2009	3.48	3.53	3.40	3.51
3054	NYSE	OLP	Tue, Apr 7, 2009	3.61	3.73	3.46	3.46
3053	NYSE	OLP	Mon, Apr 6, 2009	3.95	3.95	3.77	3.84
3052	NYSE	OLP	Fri, Apr 3, 2009	3.66	3.99	3.60	3.99
3051	NYSE	OLP	Thu, Apr 2, 2009	3.56	3.73	3.40	3.65
3050	NYSE	OLP	Wed, Apr 1, 2009	3.50	3.50	3.21	3.39
3049	NYSE	OLP	Tue, Mar 31, 2009	2.67	3.58	2.67	3.52
3048	NYSE	OLP	Mon, Mar 30, 2009	3.25	3.27	2.62	2.62
3047	NYSE	OLP	Fri, Mar 27, 2009	3.56	3.56	3.08	3.35
3046	NYSE	OLP	Thu, Mar 26, 2009	3.51	3.51	3.08	3.08
3045	NYSE	OLP	Wed, Mar 25, 2009	3.25	3.65	3.25	3.56
3044	NYSE	OLP	Tue, Mar 24, 2009	3.16	3.40	3.15	3.16
3043	NYSE	OLP	Mon, Mar 23, 2009	3.09	3.36	3.06	3.17
3042	NYSE	OLP	Fri, Mar 20, 2009	3.19	3.23	3.10	3.10
3041	NYSE	OLP	Thu, Mar 19, 2009	3.13	3.30	3.13	3.15
3040	NYSE	OLP	Wed, Mar 18, 2009	3.20	3.20	3.06	3.08
3039	NYSE	OLP	Tue, Mar 17, 2009	3.73	3.73	3.07	3.20
3038	NYSE	OLP	Mon, Mar 16, 2009	3.48	3.48	3.22	3.22
3037	NYSE	OLP	Fri, Mar 13, 2009	3.90	3.94	3.42	3.50
3036	NYSE	OLP	Thu, Mar 12, 2009	3.11	3.98	3.03	3.89
3035	NYSE	OLP	Wed, Mar 11, 2009	3.24	3.39	3.11	3.13
3034	NYSE	OLP	Tue, Mar 10, 2009	2.80	3.38	2.80	3.30
3033	NYSE	OLP	Mon, Mar 9, 2009	2.68	2.93	2.65	2.88
3032	NYSE	OLP	Fri, Mar 6, 2009	2.72	2.95	2.48	2.72
3031	NYSE	OLP	Thu, Mar 5, 2009	3.00	3.00	2.70	2.70
3030	NYSE	OLP	Wed, Mar 4, 2009	2.87	3.15	2.87	3.15
3029	NYSE	OLP	Tue, Mar 3, 2009	2.78	2.86	2.62	2.82
3028	NYSE	OLP	Mon, Mar 2, 2009	2.77	2.84	2.66	2.72
3027	NYSE	OLP	Fri, Feb 27, 2009	3.18	3.19	2.77	2.91
3026	NYSE	OLP	Thu, Feb 26, 2009	3.47	3.56	3.21	3.22
3025	NYSE	OLP	Wed, Feb 25, 2009	3.70	3.71	3.23	3.43
3024	NYSE	OLP	Tue, Feb 24, 2009	3.60	3.68	3.44	3.68
3023	NYSE	OLP	Mon, Feb 23, 2009	3.87	4.00	3.54	3.54
3022	NYSE	OLP	Fri, Feb 20, 2009	3.65	3.79	3.32	3.75
3021	NYSE	OLP	Thu, Feb 19, 2009	3.95	4.40	3.60	3.74
3020	NYSE	OLP	Wed, Feb 18, 2009	4.34	4.34	3.81	4.06
3019	NYSE	OLP	Tue, Feb 17, 2009	5.05	5.05	4.24	4.30
3018	NYSE	OLP	Fri, Feb 13, 2009	5.03	5.69	4.88	5.28
3017	NYSE	OLP	Thu, Feb 12, 2009	5.04	5.23	4.84	5.01
3016	NYSE	OLP	Wed, Feb 11, 2009	5.10	5.54	5.03	5.15
3015	NYSE	OLP	Tue, Feb 10, 2009	5.71	5.91	5.00	5.04
3014	NYSE	OLP	Mon, Feb 9, 2009	5.52	5.94	5.26	5.73
3013	NYSE	OLP	Fri, Feb 6, 2009	5.25	5.59	5.25	5.56
3012	NYSE	OLP	Thu, Feb 5, 2009	5.29	5.48	5.09	5.28
3011	NYSE	OLP	Wed, Feb 4, 2009	5.68	5.80	5.27	5.32
3010	NYSE	OLP	Tue, Feb 3, 2009	6.23	6.23	5.67	5.76
3009	NYSE	OLP	Mon, Feb 2, 2009	6.04	6.24	5.89	6.18
3008	NYSE	OLP	Fri, Jan 30, 2009	6.17	6.28	6.00	6.15
3007	NYSE	OLP	Thu, Jan 29, 2009	6.89	7.02	6.00	6.12
3006	NYSE	OLP	Wed, Jan 28, 2009	6.96	7.00	6.56	6.96
3005	NYSE	OLP	Tue, Jan 27, 2009	7.00	7.00	6.56	6.80
3004	NYSE	OLP	Mon, Jan 26, 2009	6.70	7.01	6.23	7.00
3003	NYSE	OLP	Fri, Jan 23, 2009	6.44	6.87	6.35	6.67
3002	NYSE	OLP	Thu, Jan 22, 2009	7.24	7.24	6.42	6.65
3001	NYSE	OLP	Wed, Jan 21, 2009	6.23	7.52	6.09	7.50
3000	NYSE	OLP	Tue, Jan 20, 2009	7.53	7.53	6.09	6.09
2999	NYSE	OLP	Fri, Jan 16, 2009	7.68	7.83	7.32	7.49
2998	NYSE	OLP	Thu, Jan 15, 2009	7.27	7.79	6.98	7.40
2997	NYSE	OLP	Wed, Jan 14, 2009	7.27	7.45	7.09	7.28
2996	NYSE	OLP	Tue, Jan 13, 2009	7.88	8.24	7.46	7.49
2995	NYSE	OLP	Mon, Jan 12, 2009	9.52	9.56	7.91	7.95
2994	NYSE	OLP	Fri, Jan 9, 2009	10.24	10.28	9.55	9.58
2993	NYSE	OLP	Thu, Jan 8, 2009	9.08	10.15	9.02	10.15
2992	NYSE	OLP	Wed, Jan 7, 2009	9.05	9.42	8.81	9.13
2991	NYSE	OLP	Tue, Jan 6, 2009	9.04	9.38	8.87	9.28
2990	NYSE	OLP	Mon, Jan 5, 2009	9.01	9.10	8.10	8.85
2989	NYSE	OLP	Fri, Jan 2, 2009	8.76	9.19	8.57	8.98
2988	NYSE	OLP	Wed, Dec 31, 2008	7.68	8.80	7.56	8.80
2987	NYSE	OLP	Tue, Dec 30, 2008	7.12	7.77	7.03	7.70
2986	NYSE	OLP	Mon, Dec 29, 2008	7.91	7.91	6.84	7.04
2985	NYSE	OLP	Fri, Dec 26, 2008	7.85	7.96	7.52	7.91
2984	NYSE	OLP	Wed, Dec 24, 2008	7.68	7.84	7.36	7.84
2983	NYSE	OLP	Tue, Dec 23, 2008	7.83	7.96	7.26	7.67
2982	NYSE	OLP	Mon, Dec 22, 2008	7.67	8.06	7.08	7.76
2981	NYSE	OLP	Fri, Dec 19, 2008	7.93	8.65	7.59	7.59
2980	NYSE	OLP	Thu, Dec 18, 2008	8.42	8.50	7.85	7.90
2979	NYSE	OLP	Wed, Dec 17, 2008	7.47	8.55	7.30	8.37
2978	NYSE	OLP	Tue, Dec 16, 2008	7.07	7.74	7.00	7.74
2977	NYSE	OLP	Mon, Dec 15, 2008	7.05	7.23	6.72	7.18
2976	NYSE	OLP	Fri, Dec 12, 2008	6.93	7.24	6.35	7.05
2975	NYSE	OLP	Thu, Dec 11, 2008	8.05	8.27	7.09	7.19
2974	NYSE	OLP	Wed, Dec 10, 2008	8.90	8.90	7.53	8.05
2973	NYSE	OLP	Tue, Dec 9, 2008	10.15	10.28	8.91	9.01
2972	NYSE	OLP	Mon, Dec 8, 2008	9.50	10.49	9.08	10.33
2971	NYSE	OLP	Fri, Dec 5, 2008	8.76	9.57	8.50	9.57
2970	NYSE	OLP	Thu, Dec 4, 2008	8.96	9.05	8.65	8.90
2969	NYSE	OLP	Wed, Dec 3, 2008	8.10	9.09	7.97	9.06
2968	NYSE	OLP	Tue, Dec 2, 2008	7.79	8.35	7.59	8.35
2967	NYSE	OLP	Mon, Dec 1, 2008	9.34	9.34	7.79	7.79
2966	NYSE	OLP	Fri, Nov 28, 2008	9.65	9.70	9.34	9.68
2965	NYSE	OLP	Wed, Nov 26, 2008	8.77	9.53	8.19	9.53
2964	NYSE	OLP	Tue, Nov 25, 2008	9.66	9.66	8.69	8.96
2963	NYSE	OLP	Mon, Nov 24, 2008	8.26	9.51	8.01	9.51
2962	NYSE	OLP	Fri, Nov 21, 2008	7.78	8.14	7.19	7.91
2961	NYSE	OLP	Thu, Nov 20, 2008	8.47	8.53	7.36	7.70
2960	NYSE	OLP	Wed, Nov 19, 2008	9.31	9.31	8.62	8.63
2959	NYSE	OLP	Tue, Nov 18, 2008	9.44	9.44	8.48	9.43
2958	NYSE	OLP	Mon, Nov 17, 2008	9.61	9.84	9.25	9.40
2957	NYSE	OLP	Fri, Nov 14, 2008	10.33	10.58	9.74	9.74
2956	NYSE	OLP	Thu, Nov 13, 2008	9.90	10.59	9.10	10.59
2955	NYSE	OLP	Wed, Nov 12, 2008	10.15	10.15	9.69	9.74
2954	NYSE	OLP	Tue, Nov 11, 2008	10.01	10.53	9.74	10.29
2953	NYSE	OLP	Mon, Nov 10, 2008	10.60	10.72	10.12	10.21
2952	NYSE	OLP	Fri, Nov 7, 2008	9.85	10.52	8.97	10.45
2951	NYSE	OLP	Thu, Nov 6, 2008	10.18	10.18	9.67	9.80
2950	NYSE	OLP	Wed, Nov 5, 2008	10.43	11.00	9.89	10.38
2949	NYSE	OLP	Tue, Nov 4, 2008	10.77	11.00	10.68	10.97
2948	NYSE	OLP	Mon, Nov 3, 2008	11.76	12.00	10.66	10.67
2947	NYSE	OLP	Fri, Oct 31, 2008	10.58	11.86	10.45	11.86
2946	NYSE	OLP	Thu, Oct 30, 2008	10.29	10.67	9.95	10.67
2945	NYSE	OLP	Wed, Oct 29, 2008	10.02	10.75	10.02	10.29
2944	NYSE	OLP	Tue, Oct 28, 2008	10.12	10.12	9.19	10.05
2943	NYSE	OLP	Mon, Oct 27, 2008	10.06	10.96	10.06	10.12
2942	NYSE	OLP	Fri, Oct 24, 2008	10.10	11.00	10.10	10.67
2941	NYSE	OLP	Thu, Oct 23, 2008	10.97	11.16	10.21	11.05
2940	NYSE	OLP	Wed, Oct 22, 2008	11.14	11.47	10.68	10.84
2939	NYSE	OLP	Tue, Oct 21, 2008	11.44	11.86	11.16	11.53
2938	NYSE	OLP	Mon, Oct 20, 2008	12.03	12.20	11.33	11.65
2937	NYSE	OLP	Fri, Oct 17, 2008	12.28	13.02	11.75	12.06
2936	NYSE	OLP	Thu, Oct 16, 2008	12.08	13.25	10.82	13.25
2935	NYSE	OLP	Wed, Oct 15, 2008	12.74	13.25	11.92	11.92
2934	NYSE	OLP	Tue, Oct 14, 2008	13.31	13.98	12.60	13.22
2933	NYSE	OLP	Mon, Oct 13, 2008	10.64	12.92	10.38	12.92
2932	NYSE	OLP	Fri, Oct 10, 2008	10.47	12.60	9.40	10.03
2931	NYSE	OLP	Thu, Oct 9, 2008	13.72	13.74	10.99	10.99
2930	NYSE	OLP	Wed, Oct 8, 2008	13.49	14.59	13.34	13.42
2929	NYSE	OLP	Tue, Oct 7, 2008	15.50	15.65	13.69	13.81
2928	NYSE	OLP	Mon, Oct 6, 2008	15.83	16.19	14.51	15.44
2927	NYSE	OLP	Fri, Oct 3, 2008	16.53	17.78	15.65	16.36
2926	NYSE	OLP	Thu, Oct 2, 2008	16.30	16.82	15.50	16.21
2925	NYSE	OLP	Wed, Oct 1, 2008	17.38	18.15	16.13	16.33
2924	NYSE	OLP	Tue, Sep 30, 2008	17.83	18.72	16.10	17.67
2923	NYSE	OLP	Mon, Sep 29, 2008	17.50	18.19	17.26	17.28
2922	NYSE	OLP	Fri, Sep 26, 2008	16.48	17.88	16.48	17.88
2921	NYSE	OLP	Thu, Sep 25, 2008	16.55	17.24	16.31	16.98
2920	NYSE	OLP	Wed, Sep 24, 2008	17.18	17.48	16.28	16.30
2919	NYSE	OLP	Tue, Sep 23, 2008	17.78	17.99	17.15	17.24
2918	NYSE	OLP	Mon, Sep 22, 2008	17.44	18.40	17.43	17.89
2917	NYSE	OLP	Fri, Sep 19, 2008	16.15	18.40	15.89	18.40
2916	NYSE	OLP	Thu, Sep 18, 2008	16.05	16.82	15.50	16.82
2915	NYSE	OLP	Wed, Sep 17, 2008	15.95	16.16	15.20	15.69
2914	NYSE	OLP	Tue, Sep 16, 2008	15.79	16.41	15.59	16.18
2913	NYSE	OLP	Mon, Sep 15, 2008	16.45	16.80	15.79	15.82
2912	NYSE	OLP	Fri, Sep 12, 2008	16.53	16.83	16.30	16.82
2911	NYSE	OLP	Thu, Sep 11, 2008	16.55	16.85	16.40	16.48
2910	NYSE	OLP	Wed, Sep 10, 2008	16.31	16.89	16.23	16.68
2909	NYSE	OLP	Tue, Sep 9, 2008	16.84	17.02	16.17	16.17
2908	NYSE	OLP	Mon, Sep 8, 2008	17.00	17.30	16.62	16.84
2907	NYSE	OLP	Fri, Sep 5, 2008	16.74	16.97	16.55	16.85
2906	NYSE	OLP	Thu, Sep 4, 2008	17.17	17.18	16.79	16.93
2905	NYSE	OLP	Wed, Sep 3, 2008	18.17	18.23	17.35	17.36
2904	NYSE	OLP	Tue, Sep 2, 2008	18.02	19.29	17.78	18.07
2903	NYSE	OLP	Fri, Aug 29, 2008	18.00	18.15	17.92	17.98
2902	NYSE	OLP	Thu, Aug 28, 2008	17.88	18.18	17.70	18.00
2901	NYSE	OLP	Wed, Aug 27, 2008	17.95	18.05	17.65	18.00
2900	NYSE	OLP	Tue, Aug 26, 2008	18.00	18.32	17.72	17.99
2899	NYSE	OLP	Mon, Aug 25, 2008	18.41	18.49	17.90	17.98
2898	NYSE	OLP	Fri, Aug 22, 2008	18.78	19.00	17.80	18.39
2897	NYSE	OLP	Thu, Aug 21, 2008	18.35	18.67	18.14	18.45
2896	NYSE	OLP	Wed, Aug 20, 2008	18.64	18.98	18.44	18.60
2895	NYSE	OLP	Tue, Aug 19, 2008	18.95	19.00	18.44	18.53
2894	NYSE	OLP	Mon, Aug 18, 2008	18.67	19.32	18.64	19.07
2893	NYSE	OLP	Fri, Aug 15, 2008	18.50	18.60	17.70	18.53
2892	NYSE	OLP	Thu, Aug 14, 2008	17.19	18.54	17.19	18.32
2891	NYSE	OLP	Wed, Aug 13, 2008	16.75	17.31	16.63	17.15
2890	NYSE	OLP	Tue, Aug 12, 2008	16.78	17.10	16.66	16.75
2889	NYSE	OLP	Mon, Aug 11, 2008	16.87	17.29	16.69	16.90
2888	NYSE	OLP	Fri, Aug 8, 2008	16.41	16.85	16.41	16.74
2887	NYSE	OLP	Thu, Aug 7, 2008	16.70	16.75	16.40	16.40
2886	NYSE	OLP	Wed, Aug 6, 2008	16.63	17.45	16.53	16.86
2885	NYSE	OLP	Tue, Aug 5, 2008	17.01	17.25	16.61	16.75
2884	NYSE	OLP	Mon, Aug 4, 2008	17.02	17.32	16.72	16.82
2883	NYSE	OLP	Fri, Aug 1, 2008	17.03	17.15	16.87	16.99
2882	NYSE	OLP	Thu, Jul 31, 2008	16.89	17.31	16.89	17.00
2881	NYSE	OLP	Wed, Jul 30, 2008	16.86	17.46	16.77	17.09
2880	NYSE	OLP	Tue, Jul 29, 2008	16.89	17.29	16.53	16.89
2879	NYSE	OLP	Mon, Jul 28, 2008	16.86	17.46	16.61	16.89
2878	NYSE	OLP	Fri, Jul 25, 2008	17.15	17.40	16.65	16.86
2877	NYSE	OLP	Thu, Jul 24, 2008	17.22	17.43	16.73	16.98
2876	NYSE	OLP	Wed, Jul 23, 2008	17.03	17.40	16.71	17.12
2875	NYSE	OLP	Tue, Jul 22, 2008	16.73	17.48	16.53	17.08
2874	NYSE	OLP	Mon, Jul 21, 2008	16.72	17.09	16.55	16.78
2873	NYSE	OLP	Fri, Jul 18, 2008	16.87	16.95	16.62	16.71
2872	NYSE	OLP	Thu, Jul 17, 2008	17.20	17.47	16.69	16.76
2871	NYSE	OLP	Wed, Jul 16, 2008	16.55	17.15	16.49	17.06
2870	NYSE	OLP	Tue, Jul 15, 2008	16.71	16.84	16.38	16.51
2869	NYSE	OLP	Mon, Jul 14, 2008	16.97	16.97	16.41	16.71
2868	NYSE	OLP	Fri, Jul 11, 2008	15.88	17.00	15.88	16.95
2867	NYSE	OLP	Thu, Jul 10, 2008	16.49	17.06	16.49	16.89
2866	NYSE	OLP	Wed, Jul 9, 2008	17.51	17.51	16.48	16.49
2865	NYSE	OLP	Tue, Jul 8, 2008	16.38	17.59	16.17	17.54
2864	NYSE	OLP	Mon, Jul 7, 2008	16.51	16.77	16.28	16.30
2863	NYSE	OLP	Thu, Jul 3, 2008	16.50	16.76	16.31	16.40
2862	NYSE	OLP	Wed, Jul 2, 2008	16.63	16.98	16.36	16.41
2861	NYSE	OLP	Tue, Jul 1, 2008	16.25	16.84	15.97	16.76
2860	NYSE	OLP	Mon, Jun 30, 2008	16.31	16.87	16.31	16.31
2859	NYSE	OLP	Fri, Jun 27, 2008	16.63	17.00	16.37	16.42
2858	NYSE	OLP	Thu, Jun 26, 2008	17.00	17.18	16.55	16.62
2857	NYSE	OLP	Wed, Jun 25, 2008	16.99	17.02	16.81	16.88
2856	NYSE	OLP	Tue, Jun 24, 2008	16.75	16.87	16.46	16.87
2855	NYSE	OLP	Mon, Jun 23, 2008	16.70	16.71	16.32	16.70
2854	NYSE	OLP	Fri, Jun 20, 2008	16.95	16.99	16.76	16.77
2853	NYSE	OLP	Thu, Jun 19, 2008	17.45	17.47	16.80	17.01
2852	NYSE	OLP	Wed, Jun 18, 2008	16.90	17.64	16.90	17.33
2851	NYSE	OLP	Tue, Jun 17, 2008	17.14	17.14	16.88	16.97
2850	NYSE	OLP	Mon, Jun 16, 2008	17.00	17.15	16.90	17.05
2849	NYSE	OLP	Fri, Jun 13, 2008	17.10	17.14	16.95	17.00
2848	NYSE	OLP	Thu, Jun 12, 2008	16.80	17.15	16.79	17.15
2847	NYSE	OLP	Wed, Jun 11, 2008	16.97	17.03	16.79	16.81
2846	NYSE	OLP	Tue, Jun 10, 2008	17.00	17.01	16.75	16.92
2845	NYSE	OLP	Mon, Jun 9, 2008	17.00	17.33	16.82	17.00
2844	NYSE	OLP	Fri, Jun 6, 2008	17.60	17.60	16.90	17.09
2843	NYSE	OLP	Thu, Jun 5, 2008	16.69	17.49	16.69	17.49
2842	NYSE	OLP	Wed, Jun 4, 2008	16.95	17.01	16.66	16.84
2841	NYSE	OLP	Tue, Jun 3, 2008	17.36	17.38	16.65	17.09
2840	NYSE	OLP	Mon, Jun 2, 2008	16.78	16.96	16.46	16.96
2839	NYSE	OLP	Fri, May 30, 2008	16.76	16.99	16.58	16.71
2838	NYSE	OLP	Thu, May 29, 2008	16.62	16.90	16.40	16.78
2837	NYSE	OLP	Wed, May 28, 2008	17.30	17.30	16.51	16.57
2836	NYSE	OLP	Tue, May 27, 2008	17.35	17.41	17.16	17.19
2835	NYSE	OLP	Fri, May 23, 2008	17.05	17.57	17.05	17.33
2834	NYSE	OLP	Thu, May 22, 2008	17.60	17.60	16.97	17.16
2833	NYSE	OLP	Wed, May 21, 2008	17.21	17.71	17.21	17.71
2832	NYSE	OLP	Tue, May 20, 2008	17.33	17.36	16.75	17.13
2831	NYSE	OLP	Mon, May 19, 2008	17.94	17.95	17.00	17.41
2830	NYSE	OLP	Fri, May 16, 2008	17.17	17.90	17.17	17.83
2829	NYSE	OLP	Thu, May 15, 2008	16.76	17.20	16.76	17.14
2828	NYSE	OLP	Wed, May 14, 2008	16.90	16.90	16.65	16.76
2827	NYSE	OLP	Tue, May 13, 2008	16.62	17.00	16.59	17.00
2826	NYSE	OLP	Mon, May 12, 2008	16.35	16.54	16.21	16.50
2825	NYSE	OLP	Fri, May 9, 2008	16.58	16.68	16.14	16.32
2824	NYSE	OLP	Thu, May 8, 2008	16.38	16.42	16.06	16.23
2823	NYSE	OLP	Wed, May 7, 2008	16.90	16.93	16.22	16.34
2822	NYSE	OLP	Tue, May 6, 2008	16.59	17.00	16.36	17.00
2821	NYSE	OLP	Mon, May 5, 2008	16.73	16.94	16.30	16.87
2820	NYSE	OLP	Fri, May 2, 2008	16.98	17.09	16.85	17.00
2819	NYSE	OLP	Thu, May 1, 2008	17.18	17.20	16.84	16.85
2818	NYSE	OLP	Wed, Apr 30, 2008	16.83	17.33	16.80	17.33
2817	NYSE	OLP	Tue, Apr 29, 2008	16.95	17.09	16.49	16.95
2816	NYSE	OLP	Mon, Apr 28, 2008	16.60	17.13	16.51	16.83
2815	NYSE	OLP	Fri, Apr 25, 2008	16.36	16.74	16.19	16.51
2814	NYSE	OLP	Thu, Apr 24, 2008	16.55	16.76	16.16	16.31
2813	NYSE	OLP	Wed, Apr 23, 2008	16.93	16.99	16.51	16.51
2812	NYSE	OLP	Tue, Apr 22, 2008	17.00	17.00	16.74	16.91
2811	NYSE	OLP	Mon, Apr 21, 2008	17.00	17.00	16.93	16.99
2810	NYSE	OLP	Fri, Apr 18, 2008	17.00	17.09	16.96	16.98
2809	NYSE	OLP	Thu, Apr 17, 2008	16.97	17.12	16.76	16.86
2808	NYSE	OLP	Wed, Apr 16, 2008	16.84	17.18	16.73	17.18
2807	NYSE	OLP	Tue, Apr 15, 2008	16.99	16.99	16.50	16.81
2806	NYSE	OLP	Mon, Apr 14, 2008	16.93	17.31	16.93	16.95
2805	NYSE	OLP	Fri, Apr 11, 2008	16.97	17.11	16.82	16.93
2804	NYSE	OLP	Thu, Apr 10, 2008	16.86	17.00	16.52	16.97
2803	NYSE	OLP	Wed, Apr 9, 2008	16.75	17.00	16.21	16.99
2802	NYSE	OLP	Tue, Apr 8, 2008	16.95	16.99	16.09	16.98
2801	NYSE	OLP	Mon, Apr 7, 2008	16.90	17.02	16.69	16.76
2800	NYSE	OLP	Fri, Apr 4, 2008	16.76	16.80	16.58	16.71
2799	NYSE	OLP	Thu, Apr 3, 2008	16.25	16.99	16.21	16.39
2798	NYSE	OLP	Wed, Apr 2, 2008	16.24	16.25	16.12	16.22
2797	NYSE	OLP	Tue, Apr 1, 2008	16.01	16.25	16.01	16.02
2796	NYSE	OLP	Mon, Mar 31, 2008	15.80	16.25	15.80	16.12
2795	NYSE	OLP	Fri, Mar 28, 2008	16.60	16.60	15.60	15.95
2794	NYSE	OLP	Thu, Mar 27, 2008	16.63	16.68	16.33	16.57
2793	NYSE	OLP	Wed, Mar 26, 2008	16.65	16.92	16.54	16.54
2792	NYSE	OLP	Tue, Mar 25, 2008	16.75	17.00	16.73	17.00
2791	NYSE	OLP	Mon, Mar 24, 2008	16.06	16.98	16.06	16.88
2790	NYSE	OLP	Thu, Mar 20, 2008	16.27	16.40	16.05	16.26
2789	NYSE	OLP	Wed, Mar 19, 2008	15.52	16.72	15.45	16.30
2788	NYSE	OLP	Tue, Mar 18, 2008	16.90	17.01	16.13	16.77
2787	NYSE	OLP	Mon, Mar 17, 2008	16.17	16.65	16.17	16.43
2786	NYSE	OLP	Fri, Mar 14, 2008	16.51	16.56	15.95	16.17
2785	NYSE	OLP	Thu, Mar 13, 2008	16.80	17.22	16.40	16.61
2784	NYSE	OLP	Wed, Mar 12, 2008	16.42	17.32	16.42	17.21
2783	NYSE	OLP	Tue, Mar 11, 2008	15.97	16.59	15.50	16.59
2782	NYSE	OLP	Mon, Mar 10, 2008	16.25	16.25	15.49	15.49
2781	NYSE	OLP	Fri, Mar 7, 2008	16.56	16.92	16.05	16.13
2780	NYSE	OLP	Thu, Mar 6, 2008	16.85	16.86	16.56	16.59
2779	NYSE	OLP	Wed, Mar 5, 2008	17.02	17.05	16.32	16.82
2778	NYSE	OLP	Tue, Mar 4, 2008	17.04	17.20	17.01	17.10
2777	NYSE	OLP	Mon, Mar 3, 2008	17.42	17.42	17.01	17.14
2776	NYSE	OLP	Fri, Feb 29, 2008	17.42	17.50	17.38	17.50
2775	NYSE	OLP	Thu, Feb 28, 2008	17.57	17.74	17.44	17.50
2774	NYSE	OLP	Wed, Feb 27, 2008	17.40	17.50	17.26	17.50
2773	NYSE	OLP	Tue, Feb 26, 2008	17.46	17.75	17.40	17.40
2772	NYSE	OLP	Mon, Feb 25, 2008	17.25	17.62	17.25	17.34
2771	NYSE	OLP	Fri, Feb 22, 2008	17.55	17.55	17.27	17.27
2770	NYSE	OLP	Thu, Feb 21, 2008	17.43	17.52	17.32	17.44
2769	NYSE	OLP	Wed, Feb 20, 2008	17.25	17.40	17.25	17.31
2768	NYSE	OLP	Tue, Feb 19, 2008	17.18	17.49	17.18	17.28
2767	NYSE	OLP	Fri, Feb 15, 2008	17.14	17.22	17.06	17.09
2766	NYSE	OLP	Thu, Feb 14, 2008	17.15	17.32	17.15	17.18
2765	NYSE	OLP	Wed, Feb 13, 2008	17.50	17.59	17.00	17.15
2764	NYSE	OLP	Tue, Feb 12, 2008	17.17	17.79	17.00	17.29
2763	NYSE	OLP	Mon, Feb 11, 2008	17.13	17.29	16.73	16.90
2762	NYSE	OLP	Fri, Feb 8, 2008	17.09	17.20	16.95	17.01
2761	NYSE	OLP	Thu, Feb 7, 2008	17.36	17.37	16.54	17.04
2760	NYSE	OLP	Wed, Feb 6, 2008	17.52	17.60	17.35	17.39
2759	NYSE	OLP	Tue, Feb 5, 2008	17.70	17.83	17.35	17.35
2758	NYSE	OLP	Mon, Feb 4, 2008	17.59	17.71	17.38	17.64
2757	NYSE	OLP	Fri, Feb 1, 2008	17.40	17.68	17.35	17.58
2756	NYSE	OLP	Thu, Jan 31, 2008	17.70	17.81	17.30	17.30
2755	NYSE	OLP	Wed, Jan 30, 2008	17.84	18.11	17.72	17.83
2754	NYSE	OLP	Tue, Jan 29, 2008	17.51	18.13	17.31	17.86
2753	NYSE	OLP	Mon, Jan 28, 2008	17.50	17.65	17.01	17.51
2752	NYSE	OLP	Fri, Jan 25, 2008	17.50	17.56	17.40	17.48
2751	NYSE	OLP	Thu, Jan 24, 2008	17.48	17.75	17.39	17.48
2750	NYSE	OLP	Wed, Jan 23, 2008	17.10	17.58	17.10	17.41
2749	NYSE	OLP	Tue, Jan 22, 2008	16.00	17.34	16.00	17.10
2748	NYSE	OLP	Fri, Jan 18, 2008	17.40	17.40	16.40	17.22
2747	NYSE	OLP	Thu, Jan 17, 2008	17.50	17.54	16.93	16.93
2746	NYSE	OLP	Wed, Jan 16, 2008	17.50	17.65	17.38	17.40
2745	NYSE	OLP	Tue, Jan 15, 2008	17.30	17.66	17.30	17.46
2744	NYSE	OLP	Mon, Jan 14, 2008	17.36	17.53	17.32	17.51
2743	NYSE	OLP	Fri, Jan 11, 2008	17.37	17.42	17.19	17.32
2742	NYSE	OLP	Thu, Jan 10, 2008	17.80	17.80	17.04	17.50
2741	NYSE	OLP	Wed, Jan 9, 2008	18.03	18.03	17.32	17.95
2740	NYSE	OLP	Tue, Jan 8, 2008	18.21	18.39	17.26	17.88
2739	NYSE	OLP	Mon, Jan 7, 2008	18.02	18.41	17.90	18.38
2738	NYSE	OLP	Fri, Jan 4, 2008	18.00	18.36	17.50	17.87
2737	NYSE	OLP	Thu, Jan 3, 2008	18.72	18.72	18.00	18.00
2736	NYSE	OLP	Wed, Jan 2, 2008	18.25	18.73	18.16	18.71
2735	NYSE	OLP	Mon, Dec 31, 2007	18.61	18.65	18.25	18.37
2734	NYSE	OLP	Fri, Dec 28, 2007	19.15	19.26	18.80	18.84
2733	NYSE	OLP	Thu, Dec 27, 2007	19.35	19.64	18.87	19.19
2732	NYSE	OLP	Wed, Dec 26, 2007	20.70	20.70	19.70	19.70
2731	NYSE	OLP	Mon, Dec 24, 2007	18.42	20.90	18.42	20.90
2730	NYSE	OLP	Fri, Dec 21, 2007	18.50	18.52	18.00	18.02
2729	NYSE	OLP	Thu, Dec 20, 2007	18.88	18.88	17.61	18.50
2728	NYSE	OLP	Wed, Dec 19, 2007	18.71	18.97	18.51	18.90
2727	NYSE	OLP	Tue, Dec 18, 2007	19.37	19.52	18.21	18.84
2726	NYSE	OLP	Mon, Dec 17, 2007	19.76	20.00	19.22	19.29
2725	NYSE	OLP	Fri, Dec 14, 2007	19.75	19.83	19.71	19.75
2724	NYSE	OLP	Thu, Dec 13, 2007	19.67	19.85	19.65	19.75
2723	NYSE	OLP	Wed, Dec 12, 2007	20.11	20.27	19.57	19.65
2722	NYSE	OLP	Tue, Dec 11, 2007	20.48	20.55	20.01	20.04
2721	NYSE	OLP	Mon, Dec 10, 2007	20.23	20.50	20.04	20.34
2720	NYSE	OLP	Fri, Dec 7, 2007	19.80	20.30	19.80	19.99
2719	NYSE	OLP	Thu, Dec 6, 2007	19.82	20.00	19.44	20.00
2718	NYSE	OLP	Wed, Dec 5, 2007	19.88	20.00	19.28	19.64
2717	NYSE	OLP	Tue, Dec 4, 2007	20.30	20.30	19.76	19.76
2716	NYSE	OLP	Mon, Dec 3, 2007	20.09	20.49	20.03	20.30
2715	NYSE	OLP	Fri, Nov 30, 2007	20.34	20.54	19.85	20.10
2714	NYSE	OLP	Thu, Nov 29, 2007	19.88	20.29	19.88	20.29
2713	NYSE	OLP	Wed, Nov 28, 2007	19.90	20.22	19.80	19.85
2712	NYSE	OLP	Tue, Nov 27, 2007	20.70	20.70	19.79	20.07
2711	NYSE	OLP	Mon, Nov 26, 2007	21.00	21.00	19.95	20.45
2710	NYSE	OLP	Fri, Nov 23, 2007	19.77	20.86	19.77	20.86
2709	NYSE	OLP	Wed, Nov 21, 2007	20.01	20.10	19.90	19.90
2708	NYSE	OLP	Tue, Nov 20, 2007	20.33	20.44	19.81	20.12
2707	NYSE	OLP	Mon, Nov 19, 2007	20.96	21.18	20.42	20.43
2706	NYSE	OLP	Fri, Nov 16, 2007	21.77	21.79	21.02	21.12
2705	NYSE	OLP	Thu, Nov 15, 2007	20.26	21.97	20.26	21.97
2704	NYSE	OLP	Wed, Nov 14, 2007	20.20	20.35	20.00	20.21
2703	NYSE	OLP	Tue, Nov 13, 2007	20.24	20.36	19.99	20.00
2702	NYSE	OLP	Mon, Nov 12, 2007	20.06	20.27	20.00	20.04
2701	NYSE	OLP	Fri, Nov 9, 2007	20.00	20.10	19.90	20.00
2700	NYSE	OLP	Thu, Nov 8, 2007	19.77	20.25	19.77	20.01
2699	NYSE	OLP	Wed, Nov 7, 2007	19.99	20.09	19.90	20.00
2698	NYSE	OLP	Tue, Nov 6, 2007	20.07	20.27	20.00	20.01
2697	NYSE	OLP	Mon, Nov 5, 2007	20.09	20.21	20.02	20.02
2696	NYSE	OLP	Fri, Nov 2, 2007	20.01	20.25	20.01	20.22
2695	NYSE	OLP	Thu, Nov 1, 2007	20.33	20.48	20.15	20.34
2694	NYSE	OLP	Wed, Oct 31, 2007	20.18	20.55	20.06	20.45
2693	NYSE	OLP	Tue, Oct 30, 2007	20.17	20.73	20.17	20.36
2692	NYSE	OLP	Mon, Oct 29, 2007	19.85	20.58	19.85	20.29
2691	NYSE	OLP	Fri, Oct 26, 2007	20.13	20.20	19.71	19.95
2690	NYSE	OLP	Thu, Oct 25, 2007	20.71	20.71	19.99	19.99
2689	NYSE	OLP	Wed, Oct 24, 2007	19.77	20.65	19.77	20.41
2688	NYSE	OLP	Tue, Oct 23, 2007	20.12	20.19	19.72	19.82
2687	NYSE	OLP	Mon, Oct 22, 2007	20.22	20.30	20.03	20.07
2686	NYSE	OLP	Fri, Oct 19, 2007	20.03	20.26	20.00	20.14
2685	NYSE	OLP	Thu, Oct 18, 2007	20.24	20.40	20.04	20.14
2684	NYSE	OLP	Wed, Oct 17, 2007	20.42	20.42	20.24	20.36
2683	NYSE	OLP	Tue, Oct 16, 2007	20.40	20.49	20.27	20.30
2682	NYSE	OLP	Mon, Oct 15, 2007	20.85	21.04	20.34	20.45
2681	NYSE	OLP	Fri, Oct 12, 2007	20.68	21.19	20.50	21.19
2680	NYSE	OLP	Thu, Oct 11, 2007	20.23	20.67	20.12	20.49
2679	NYSE	OLP	Wed, Oct 10, 2007	20.68	20.68	20.23	20.37
2678	NYSE	OLP	Tue, Oct 9, 2007	20.80	20.91	20.41	20.70
2677	NYSE	OLP	Mon, Oct 8, 2007	20.43	21.10	20.33	20.92
2676	NYSE	OLP	Fri, Oct 5, 2007	21.02	21.10	20.51	20.64
2675	NYSE	OLP	Thu, Oct 4, 2007	21.22	21.31	20.92	21.15
2674	NYSE	OLP	Wed, Oct 3, 2007	21.45	21.45	21.05	21.21
2673	NYSE	OLP	Tue, Oct 2, 2007	19.70	21.70	19.50	21.70
2672	NYSE	OLP	Mon, Oct 1, 2007	19.60	19.62	19.08	19.57
2671	NYSE	OLP	Fri, Sep 28, 2007	20.05	20.28	19.45	19.45
2670	NYSE	OLP	Thu, Sep 27, 2007	20.04	20.70	20.03	20.19
2669	NYSE	OLP	Wed, Sep 26, 2007	20.25	20.64	19.91	20.14
2668	NYSE	OLP	Tue, Sep 25, 2007	20.95	21.00	20.57	20.64
2667	NYSE	OLP	Mon, Sep 24, 2007	21.59	21.65	21.15	21.21
2666	NYSE	OLP	Fri, Sep 21, 2007	21.03	21.89	21.03	21.57
2665	NYSE	OLP	Thu, Sep 20, 2007	20.97	21.28	20.84	21.01
2664	NYSE	OLP	Wed, Sep 19, 2007	21.83	22.00	21.82	22.00
2663	NYSE	OLP	Tue, Sep 18, 2007	21.57	21.83	21.52	21.82
2662	NYSE	OLP	Mon, Sep 17, 2007	21.32	21.70	21.32	21.42
2661	NYSE	OLP	Fri, Sep 14, 2007	20.87	21.35	20.87	21.20
2660	NYSE	OLP	Thu, Sep 13, 2007	20.90	21.02	20.80	20.88
2659	NYSE	OLP	Wed, Sep 12, 2007	20.50	21.23	20.50	20.70
2658	NYSE	OLP	Tue, Sep 11, 2007	20.30	20.67	20.05	20.50
2657	NYSE	OLP	Mon, Sep 10, 2007	21.00	21.00	20.16	20.23
2656	NYSE	OLP	Fri, Sep 7, 2007	20.33	21.00	20.33	21.00
2655	NYSE	OLP	Thu, Sep 6, 2007	20.33	20.64	20.30	20.30
2654	NYSE	OLP	Wed, Sep 5, 2007	20.40	20.42	20.25	20.29
2653	NYSE	OLP	Tue, Sep 4, 2007	20.49	20.66	20.32	20.38
2652	NYSE	OLP	Fri, Aug 31, 2007	20.38	20.50	19.89	20.39
2651	NYSE	OLP	Thu, Aug 30, 2007	20.45	20.68	20.21	20.33
2650	NYSE	OLP	Wed, Aug 29, 2007	20.65	20.65	20.40	20.55
2649	NYSE	OLP	Tue, Aug 28, 2007	20.94	21.12	20.31	20.37
2648	NYSE	OLP	Mon, Aug 27, 2007	21.15	21.19	20.63	20.92
2647	NYSE	OLP	Fri, Aug 24, 2007	21.51	21.51	20.66	21.20
2646	NYSE	OLP	Thu, Aug 23, 2007	21.51	21.62	21.43	21.43
2645	NYSE	OLP	Wed, Aug 22, 2007	21.34	21.90	21.34	21.61
2644	NYSE	OLP	Tue, Aug 21, 2007	21.85	21.97	21.06	21.21
2643	NYSE	OLP	Mon, Aug 20, 2007	21.25	22.04	21.25	22.00
2642	NYSE	OLP	Fri, Aug 17, 2007	22.00	22.00	19.62	21.06
2641	NYSE	OLP	Thu, Aug 16, 2007	20.00	21.41	19.99	20.52
2640	NYSE	OLP	Wed, Aug 15, 2007	19.75	20.33	19.61	20.27
2639	NYSE	OLP	Tue, Aug 14, 2007	19.33	20.60	19.33	20.00
2638	NYSE	OLP	Mon, Aug 13, 2007	20.18	22.32	19.93	20.23
2637	NYSE	OLP	Fri, Aug 10, 2007	20.50	20.56	19.69	19.84
2636	NYSE	OLP	Thu, Aug 9, 2007	21.00	21.74	20.48	20.51
2635	NYSE	OLP	Wed, Aug 8, 2007	20.84	21.99	20.83	21.90
2634	NYSE	OLP	Tue, Aug 7, 2007	20.32	21.03	20.10	20.84
2633	NYSE	OLP	Mon, Aug 6, 2007	21.33	21.33	19.91	20.51
2632	NYSE	OLP	Fri, Aug 3, 2007	21.75	22.00	20.97	21.40
2631	NYSE	OLP	Thu, Aug 2, 2007	20.28	21.60	20.28	21.60
2630	NYSE	OLP	Wed, Aug 1, 2007	19.83	20.53	19.81	20.53
2629	NYSE	OLP	Tue, Jul 31, 2007	19.62	19.94	19.41	19.83
2628	NYSE	OLP	Mon, Jul 30, 2007	19.69	19.73	18.83	19.56
2627	NYSE	OLP	Fri, Jul 27, 2007	20.07	20.08	19.26	19.48
2626	NYSE	OLP	Thu, Jul 26, 2007	20.65	20.67	19.70	20.10
2625	NYSE	OLP	Wed, Jul 25, 2007	21.34	21.34	20.47	20.72
2624	NYSE	OLP	Tue, Jul 24, 2007	21.70	21.70	21.31	21.42
2623	NYSE	OLP	Mon, Jul 23, 2007	21.77	21.86	21.71	21.71
2622	NYSE	OLP	Fri, Jul 20, 2007	21.85	21.89	21.66	21.73
2621	NYSE	OLP	Thu, Jul 19, 2007	21.82	21.89	21.60	21.75
2620	NYSE	OLP	Wed, Jul 18, 2007	21.68	21.83	21.48	21.62
2619	NYSE	OLP	Tue, Jul 17, 2007	21.70	21.89	21.53	21.76
2618	NYSE	OLP	Mon, Jul 16, 2007	21.60	21.92	21.60	21.74
2617	NYSE	OLP	Fri, Jul 13, 2007	21.59	21.87	21.59	21.75
2616	NYSE	OLP	Thu, Jul 12, 2007	21.56	21.74	21.36	21.74
2615	NYSE	OLP	Wed, Jul 11, 2007	21.71	22.05	21.60	21.60
2614	NYSE	OLP	Tue, Jul 10, 2007	22.70	22.70	21.73	21.99
2613	NYSE	OLP	Mon, Jul 9, 2007	22.73	22.95	22.54	22.75
2612	NYSE	OLP	Fri, Jul 6, 2007	22.91	23.26	22.56	22.64
2611	NYSE	OLP	Thu, Jul 5, 2007	22.15	23.00	22.15	22.97
2610	NYSE	OLP	Tue, Jul 3, 2007	22.66	22.66	21.88	22.06
2609	NYSE	OLP	Mon, Jul 2, 2007	22.70	22.90	22.18	22.83
2608	NYSE	OLP	Fri, Jun 29, 2007	22.69	22.76	22.22	22.76
2607	NYSE	OLP	Thu, Jun 28, 2007	22.54	22.84	22.35	22.84
2606	NYSE	OLP	Wed, Jun 27, 2007	22.36	22.64	22.16	22.64
2605	NYSE	OLP	Tue, Jun 26, 2007	21.90	22.38	21.88	22.36
2604	NYSE	OLP	Mon, Jun 25, 2007	22.54	22.56	21.59	21.93
2603	NYSE	OLP	Fri, Jun 22, 2007	22.99	23.01	22.54	22.54
2602	NYSE	OLP	Thu, Jun 21, 2007	23.06	23.17	22.90	22.95
2601	NYSE	OLP	Wed, Jun 20, 2007	23.70	23.72	23.51	23.51
2600	NYSE	OLP	Tue, Jun 19, 2007	23.63	23.70	23.44	23.66
2599	NYSE	OLP	Mon, Jun 18, 2007	23.66	23.77	23.39	23.68
2598	NYSE	OLP	Fri, Jun 15, 2007	23.26	24.00	23.26	23.73
2597	NYSE	OLP	Thu, Jun 14, 2007	23.02	23.26	23.02	23.25
2596	NYSE	OLP	Wed, Jun 13, 2007	23.00	23.02	22.71	22.92
2595	NYSE	OLP	Tue, Jun 12, 2007	23.26	23.26	22.84	22.88
2594	NYSE	OLP	Mon, Jun 11, 2007	23.29	23.39	23.23	23.30
2593	NYSE	OLP	Fri, Jun 8, 2007	23.19	23.21	23.05	23.19
2592	NYSE	OLP	Thu, Jun 7, 2007	23.49	23.49	22.88	23.07
2591	NYSE	OLP	Wed, Jun 6, 2007	22.57	23.74	22.48	23.49
2590	NYSE	OLP	Tue, Jun 5, 2007	23.10	23.20	22.46	22.57
2589	NYSE	OLP	Mon, Jun 4, 2007	23.00	23.15	22.93	23.00
2588	NYSE	OLP	Fri, Jun 1, 2007	23.07	23.08	22.94	23.00
2587	NYSE	OLP	Thu, May 31, 2007	23.02	23.08	22.94	23.08
2586	NYSE	OLP	Wed, May 30, 2007	23.08	23.08	23.00	23.02
2585	NYSE	OLP	Tue, May 29, 2007	23.37	23.37	22.90	22.90
2584	NYSE	OLP	Fri, May 25, 2007	23.07	23.08	22.95	23.02
2583	NYSE	OLP	Thu, May 24, 2007	22.91	23.00	22.86	22.97
2582	NYSE	OLP	Wed, May 23, 2007	22.90	23.09	22.90	22.90
2581	NYSE	OLP	Tue, May 22, 2007	23.00	23.07	22.85	23.00
2580	NYSE	OLP	Mon, May 21, 2007	23.12	23.25	22.96	22.96
2579	NYSE	OLP	Fri, May 18, 2007	23.30	23.44	23.22	23.34
2578	NYSE	OLP	Thu, May 17, 2007	23.33	23.48	23.15	23.35
2577	NYSE	OLP	Wed, May 16, 2007	23.40	23.43	23.23	23.32
2576	NYSE	OLP	Tue, May 15, 2007	23.13	23.51	22.96	23.33
2575	NYSE	OLP	Mon, May 14, 2007	23.10	23.34	23.10	23.22
2574	NYSE	OLP	Fri, May 11, 2007	23.10	23.11	22.90	23.11
2573	NYSE	OLP	Thu, May 10, 2007	23.47	23.50	23.00	23.16
2572	NYSE	OLP	Wed, May 9, 2007	23.39	23.42	23.29	23.30
2571	NYSE	OLP	Tue, May 8, 2007	23.72	23.73	23.47	23.49
2570	NYSE	OLP	Mon, May 7, 2007	23.72	23.89	23.72	23.81
2569	NYSE	OLP	Fri, May 4, 2007	23.89	23.89	23.71	23.85
2568	NYSE	OLP	Thu, May 3, 2007	23.88	23.98	23.88	23.98
2567	NYSE	OLP	Wed, May 2, 2007	23.68	24.10	23.32	23.98
2566	NYSE	OLP	Tue, May 1, 2007	23.73	23.73	23.51	23.51
2565	NYSE	OLP	Mon, Apr 30, 2007	23.65	23.75	23.55	23.72
2564	NYSE	OLP	Fri, Apr 27, 2007	23.84	23.84	23.54	23.65
2563	NYSE	OLP	Thu, Apr 26, 2007	24.03	24.10	23.94	23.94
2562	NYSE	OLP	Wed, Apr 25, 2007	23.85	23.94	23.75	23.88
2561	NYSE	OLP	Tue, Apr 24, 2007	23.92	23.97	23.54	23.90
2560	NYSE	OLP	Mon, Apr 23, 2007	23.90	24.02	23.80	24.01
2559	NYSE	OLP	Fri, Apr 20, 2007	23.91	24.09	23.91	23.99
2558	NYSE	OLP	Thu, Apr 19, 2007	23.99	24.00	23.93	24.00
2557	NYSE	OLP	Wed, Apr 18, 2007	23.94	24.21	23.94	24.00
2556	NYSE	OLP	Tue, Apr 17, 2007	23.64	24.38	23.56	23.99
2555	NYSE	OLP	Mon, Apr 16, 2007	23.50	23.65	23.41	23.65
2554	NYSE	OLP	Fri, Apr 13, 2007	23.44	23.44	23.29	23.43
2553	NYSE	OLP	Thu, Apr 12, 2007	22.90	23.36	22.80	23.36
2552	NYSE	OLP	Wed, Apr 11, 2007	23.20	24.19	22.96	23.09
2551	NYSE	OLP	Tue, Apr 10, 2007	24.10	24.13	24.06	24.09
2550	NYSE	OLP	Mon, Apr 9, 2007	24.02	24.23	23.98	24.20
2549	NYSE	OLP	Thu, Apr 5, 2007	23.36	24.08	23.36	24.08
2548	NYSE	OLP	Wed, Apr 4, 2007	23.12	24.48	23.12	23.50
2547	NYSE	OLP	Tue, Apr 3, 2007	22.48	23.05	22.48	22.97
2546	NYSE	OLP	Mon, Apr 2, 2007	22.90	22.90	22.30	22.51
2545	NYSE	OLP	Fri, Mar 30, 2007	23.42	23.52	22.72	22.81
2544	NYSE	OLP	Thu, Mar 29, 2007	23.61	23.61	23.26	23.32
2543	NYSE	OLP	Wed, Mar 28, 2007	23.62	23.77	23.41	23.41
2542	NYSE	OLP	Tue, Mar 27, 2007	23.75	23.85	23.41	23.52
2541	NYSE	OLP	Mon, Mar 26, 2007	23.95	24.05	23.75	23.77
2540	NYSE	OLP	Fri, Mar 23, 2007	23.84	24.03	23.79	23.81
2539	NYSE	OLP	Thu, Mar 22, 2007	24.09	24.50	23.02	23.80
2538	NYSE	OLP	Wed, Mar 21, 2007	24.64	24.76	24.53	24.55
2537	NYSE	OLP	Tue, Mar 20, 2007	24.71	24.75	24.55	24.62
2536	NYSE	OLP	Mon, Mar 19, 2007	24.57	24.77	24.57	24.71
2535	NYSE	OLP	Fri, Mar 16, 2007	24.66	24.66	24.51	24.52
2534	NYSE	OLP	Thu, Mar 15, 2007	24.50	24.72	24.50	24.57
2533	NYSE	OLP	Wed, Mar 14, 2007	24.85	24.89	24.50	24.50
2532	NYSE	OLP	Tue, Mar 13, 2007	25.07	25.07	24.82	24.82
2531	NYSE	OLP	Mon, Mar 12, 2007	24.78	25.05	24.68	25.05
2530	NYSE	OLP	Fri, Mar 9, 2007	24.84	24.93	24.84	24.88
2529	NYSE	OLP	Thu, Mar 8, 2007	24.51	24.81	24.51	24.72
2528	NYSE	OLP	Wed, Mar 7, 2007	24.50	24.62	24.50	24.51
2527	NYSE	OLP	Tue, Mar 6, 2007	23.62	24.56	23.40	24.55
2526	NYSE	OLP	Mon, Mar 5, 2007	23.75	23.75	23.60	23.60
2525	NYSE	OLP	Fri, Mar 2, 2007	23.99	24.31	23.78	23.78
2524	NYSE	OLP	Thu, Mar 1, 2007	24.61	24.61	23.92	23.93
2523	NYSE	OLP	Wed, Feb 28, 2007	24.00	24.63	23.90	24.50
2522	NYSE	OLP	Tue, Feb 27, 2007	24.49	24.52	24.09	24.09
2521	NYSE	OLP	Mon, Feb 26, 2007	24.82	24.82	24.48	24.53
2520	NYSE	OLP	Fri, Feb 23, 2007	24.84	24.98	24.80	24.92
2519	NYSE	OLP	Thu, Feb 22, 2007	24.93	24.94	24.86	24.94
2518	NYSE	OLP	Wed, Feb 21, 2007	25.00	25.00	24.86	24.99
2517	NYSE	OLP	Tue, Feb 20, 2007	24.93	25.00	24.87	25.00
2516	NYSE	OLP	Fri, Feb 16, 2007	25.00	25.04	24.83	24.83
2515	NYSE	OLP	Thu, Feb 15, 2007	24.80	25.30	24.76	25.00
2514	NYSE	OLP	Wed, Feb 14, 2007	24.50	24.65	24.50	24.65
2513	NYSE	OLP	Tue, Feb 13, 2007	24.57	24.57	23.98	24.11
2512	NYSE	OLP	Mon, Feb 12, 2007	25.12	25.14	24.64	24.67
2511	NYSE	OLP	Fri, Feb 9, 2007	25.13	25.25	25.12	25.13
2510	NYSE	OLP	Thu, Feb 8, 2007	25.03	25.23	25.02	25.23
2509	NYSE	OLP	Wed, Feb 7, 2007	24.83	24.93	24.78	24.93
2508	NYSE	OLP	Tue, Feb 6, 2007	25.07	25.18	24.69	24.78
2507	NYSE	OLP	Mon, Feb 5, 2007	24.54	25.17	24.48	25.17
2506	NYSE	OLP	Fri, Feb 2, 2007	24.45	24.55	24.14	24.46
2505	NYSE	OLP	Thu, Feb 1, 2007	24.29	24.40	24.10	24.30
2504	NYSE	OLP	Wed, Jan 31, 2007	23.91	24.20	23.86	24.20
2503	NYSE	OLP	Tue, Jan 30, 2007	24.12	24.13	23.75	23.87
2502	NYSE	OLP	Mon, Jan 29, 2007	23.37	24.02	23.37	24.02
2501	NYSE	OLP	Fri, Jan 26, 2007	23.69	23.69	23.34	23.47
2500	NYSE	OLP	Thu, Jan 25, 2007	23.61	23.65	23.40	23.65
2499	NYSE	OLP	Wed, Jan 24, 2007	23.85	23.92	23.51	23.51
2498	NYSE	OLP	Tue, Jan 23, 2007	24.33	24.50	23.85	23.85
2497	NYSE	OLP	Mon, Jan 22, 2007	24.00	24.34	24.00	24.33
2496	NYSE	OLP	Fri, Jan 19, 2007	24.00	24.20	23.66	24.10
2495	NYSE	OLP	Thu, Jan 18, 2007	24.16	24.21	24.15	24.20
2494	NYSE	OLP	Wed, Jan 17, 2007	24.14	24.27	24.14	24.15
2493	NYSE	OLP	Tue, Jan 16, 2007	24.30	24.48	24.00	24.10
2492	NYSE	OLP	Fri, Jan 12, 2007	23.93	24.17	23.90	24.17
2491	NYSE	OLP	Thu, Jan 11, 2007	24.10	24.13	23.95	24.00
2490	NYSE	OLP	Wed, Jan 10, 2007	25.02	25.02	23.76	24.09
2489	NYSE	OLP	Tue, Jan 9, 2007	25.77	25.77	25.12	25.12
2488	NYSE	OLP	Mon, Jan 8, 2007	26.01	26.04	25.87	25.87
2487	NYSE	OLP	Fri, Jan 5, 2007	26.09	26.13	25.97	26.03
2486	NYSE	OLP	Thu, Jan 4, 2007	25.70	26.08	25.60	26.02
2485	NYSE	OLP	Wed, Jan 3, 2007	25.03	25.80	24.82	25.77
2484	NYSE	OLP	Fri, Dec 29, 2006	25.21	25.30	24.92	25.13
2483	NYSE	OLP	Thu, Dec 28, 2006	25.01	25.29	25.01	25.22
2482	NYSE	OLP	Wed, Dec 27, 2006	24.85	25.10	24.80	25.10
2481	NYSE	OLP	Tue, Dec 26, 2006	24.65	24.85	24.65	24.85
2480	NYSE	OLP	Fri, Dec 22, 2006	24.75	24.88	24.75	24.75
2479	NYSE	OLP	Thu, Dec 21, 2006	24.78	24.78	24.67	24.67
2478	NYSE	OLP	Wed, Dec 20, 2006	25.43	25.49	25.01	25.15
2477	NYSE	OLP	Tue, Dec 19, 2006	25.43	25.43	25.12	25.42
2476	NYSE	OLP	Mon, Dec 18, 2006	25.44	25.53	25.44	25.48
2475	NYSE	OLP	Fri, Dec 15, 2006	25.24	25.34	25.06	25.34
2474	NYSE	OLP	Thu, Dec 14, 2006	25.10	25.23	25.09	25.23
2473	NYSE	OLP	Wed, Dec 13, 2006	24.74	24.74	24.68	24.74
2472	NYSE	OLP	Tue, Dec 12, 2006	24.01	24.79	24.01	24.74
2471	NYSE	OLP	Mon, Dec 11, 2006	24.04	24.22	24.04	24.12
2470	NYSE	OLP	Fri, Dec 8, 2006	24.41	24.50	24.05	24.10
2469	NYSE	OLP	Thu, Dec 7, 2006	24.46	24.50	24.36	24.37
2468	NYSE	OLP	Wed, Dec 6, 2006	24.35	24.47	24.33	24.47
2467	NYSE	OLP	Tue, Dec 5, 2006	24.55	24.55	24.39	24.45
2466	NYSE	OLP	Mon, Dec 4, 2006	24.90	24.90	24.58	24.65
2465	NYSE	OLP	Fri, Dec 1, 2006	24.69	25.00	24.61	25.00
2464	NYSE	OLP	Thu, Nov 30, 2006	24.29	24.70	24.29	24.62
2463	NYSE	OLP	Wed, Nov 29, 2006	23.96	24.43	23.96	24.43
2462	NYSE	OLP	Tue, Nov 28, 2006	23.98	24.07	23.95	24.05
2461	NYSE	OLP	Mon, Nov 27, 2006	24.10	24.11	23.84	24.00
2460	NYSE	OLP	Fri, Nov 24, 2006	24.11	24.12	24.03	24.08
2459	NYSE	OLP	Wed, Nov 22, 2006	24.11	24.11	23.93	24.10
2458	NYSE	OLP	Tue, Nov 21, 2006	23.98	24.10	23.75	24.07
2457	NYSE	OLP	Mon, Nov 20, 2006	24.23	24.38	23.83	24.12
2456	NYSE	OLP	Fri, Nov 17, 2006	24.00	24.32	23.90	24.25
2455	NYSE	OLP	Thu, Nov 16, 2006	24.00	24.19	23.95	24.03
2454	NYSE	OLP	Wed, Nov 15, 2006	24.43	24.43	23.79	23.97
2453	NYSE	OLP	Tue, Nov 14, 2006	24.52	24.77	24.29	24.33
2452	NYSE	OLP	Mon, Nov 13, 2006	24.40	24.56	24.40	24.52
2451	NYSE	OLP	Fri, Nov 10, 2006	24.50	24.50	24.16	24.40
2450	NYSE	OLP	Thu, Nov 9, 2006	23.97	24.62	23.97	24.56
2449	NYSE	OLP	Wed, Nov 8, 2006	24.05	24.09	23.96	24.01
2448	NYSE	OLP	Tue, Nov 7, 2006	24.10	24.19	23.97	24.04
2447	NYSE	OLP	Mon, Nov 6, 2006	24.00	24.10	23.95	24.10
2446	NYSE	OLP	Fri, Nov 3, 2006	23.80	23.95	23.80	23.95
2445	NYSE	OLP	Thu, Nov 2, 2006	23.79	23.93	23.68	23.83
2444	NYSE	OLP	Wed, Nov 1, 2006	23.99	23.99	23.76	23.89
2443	NYSE	OLP	Tue, Oct 31, 2006	23.86	23.92	23.58	23.89
2442	NYSE	OLP	Mon, Oct 30, 2006	23.90	23.98	23.36	23.96
2441	NYSE	OLP	Fri, Oct 27, 2006	23.79	24.09	23.78	23.93
2440	NYSE	OLP	Thu, Oct 26, 2006	23.54	24.00	23.51	23.89
2439	NYSE	OLP	Wed, Oct 25, 2006	23.65	23.83	23.36	23.54
2438	NYSE	OLP	Tue, Oct 24, 2006	23.30	23.76	23.30	23.75
2437	NYSE	OLP	Mon, Oct 23, 2006	23.21	23.26	23.13	23.19
2436	NYSE	OLP	Fri, Oct 20, 2006	23.20	23.34	23.08	23.31
2435	NYSE	OLP	Thu, Oct 19, 2006	23.00	23.38	23.00	23.27
2434	NYSE	OLP	Wed, Oct 18, 2006	22.48	23.11	22.48	23.06
2433	NYSE	OLP	Tue, Oct 17, 2006	22.46	22.58	22.39	22.58
2432	NYSE	OLP	Mon, Oct 16, 2006	22.51	22.58	22.44	22.44
2431	NYSE	OLP	Fri, Oct 13, 2006	22.45	22.57	22.40	22.57
2430	NYSE	OLP	Thu, Oct 12, 2006	22.38	22.43	22.31	22.38
2429	NYSE	OLP	Wed, Oct 11, 2006	22.31	22.37	22.20	22.37
2428	NYSE	OLP	Tue, Oct 10, 2006	22.44	22.45	22.17	22.45
2427	NYSE	OLP	Mon, Oct 9, 2006	22.07	22.35	22.01	22.33
2426	NYSE	OLP	Fri, Oct 6, 2006	22.66	22.66	22.16	22.17
2425	NYSE	OLP	Thu, Oct 5, 2006	22.76	22.83	22.45	22.56
2424	NYSE	OLP	Wed, Oct 4, 2006	22.34	23.00	22.34	22.74
2423	NYSE	OLP	Tue, Oct 3, 2006	22.59	22.59	22.30	22.34
2422	NYSE	OLP	Mon, Oct 2, 2006	22.50	22.59	22.48	22.50
2421	NYSE	OLP	Fri, Sep 29, 2006	21.96	22.40	21.86	22.40
2420	NYSE	OLP	Thu, Sep 28, 2006	21.89	21.90	21.87	21.90
2419	NYSE	OLP	Wed, Sep 27, 2006	21.45	21.99	21.43	21.99
2418	NYSE	OLP	Tue, Sep 26, 2006	21.80	22.01	21.43	21.44
2417	NYSE	OLP	Mon, Sep 25, 2006	22.19	22.19	21.73	21.73
2416	NYSE	OLP	Fri, Sep 22, 2006	21.77	22.20	21.46	22.19
2415	NYSE	OLP	Thu, Sep 21, 2006	22.00	22.30	21.86	22.20
2414	NYSE	OLP	Wed, Sep 20, 2006	21.87	22.00	21.87	21.99
2413	NYSE	OLP	Tue, Sep 19, 2006	21.80	21.95	21.80	21.86
2412	NYSE	OLP	Mon, Sep 18, 2006	21.80	21.98	21.75	21.95
2411	NYSE	OLP	Fri, Sep 15, 2006	21.97	22.00	21.81	21.99
2410	NYSE	OLP	Thu, Sep 14, 2006	21.80	21.94	21.70	21.83
2409	NYSE	OLP	Wed, Sep 13, 2006	21.90	22.00	21.71	21.95
2408	NYSE	OLP	Tue, Sep 12, 2006	21.27	22.00	21.20	22.00
2407	NYSE	OLP	Mon, Sep 11, 2006	21.73	21.73	21.26	21.40
2406	NYSE	OLP	Fri, Sep 8, 2006	21.99	21.99	21.54	21.72
2405	NYSE	OLP	Thu, Sep 7, 2006	21.81	21.94	21.81	21.92
2404	NYSE	OLP	Wed, Sep 6, 2006	21.51	21.99	21.34	21.96
2403	NYSE	OLP	Tue, Sep 5, 2006	21.23	21.65	21.23	21.60
2402	NYSE	OLP	Fri, Sep 1, 2006	21.37	21.45	21.32	21.32
2401	NYSE	OLP	Thu, Aug 31, 2006	21.49	21.63	21.33	21.46
2400	NYSE	OLP	Wed, Aug 30, 2006	21.85	21.96	21.26	21.40
2399	NYSE	OLP	Tue, Aug 29, 2006	21.30	21.75	21.27	21.75
2398	NYSE	OLP	Mon, Aug 28, 2006	21.10	21.26	20.97	21.26
2397	NYSE	OLP	Fri, Aug 25, 2006	21.05	21.48	20.95	21.24
2396	NYSE	OLP	Thu, Aug 24, 2006	21.53	21.53	21.02	21.20
2395	NYSE	OLP	Wed, Aug 23, 2006	21.53	21.67	21.29	21.67
2394	NYSE	OLP	Tue, Aug 22, 2006	21.36	21.68	21.35	21.68
2393	NYSE	OLP	Mon, Aug 21, 2006	21.40	21.50	21.40	21.50
2392	NYSE	OLP	Fri, Aug 18, 2006	21.30	21.40	21.05	21.40
2391	NYSE	OLP	Thu, Aug 17, 2006	21.01	21.32	21.01	21.20
2390	NYSE	OLP	Wed, Aug 16, 2006	21.50	21.50	20.83	20.91
2389	NYSE	OLP	Tue, Aug 15, 2006	21.03	21.45	21.03	21.44
2388	NYSE	OLP	Mon, Aug 14, 2006	21.35	21.35	20.79	20.93
2387	NYSE	OLP	Fri, Aug 11, 2006	21.09	21.40	20.92	21.40
2386	NYSE	OLP	Thu, Aug 10, 2006	20.73	21.00	20.61	21.00
2385	NYSE	OLP	Wed, Aug 9, 2006	21.00	21.02	20.65	20.85
2384	NYSE	OLP	Tue, Aug 8, 2006	20.79	21.00	20.63	20.90
2383	NYSE	OLP	Mon, Aug 7, 2006	20.85	20.97	20.56	20.94
2382	NYSE	OLP	Fri, Aug 4, 2006	20.68	20.85	20.61	20.85
2381	NYSE	OLP	Thu, Aug 3, 2006	20.71	20.80	20.30	20.71
2380	NYSE	OLP	Wed, Aug 2, 2006	20.00	20.82	19.78	20.81
2379	NYSE	OLP	Tue, Aug 1, 2006	19.97	20.14	19.71	19.92
2378	NYSE	OLP	Mon, Jul 31, 2006	20.70	20.70	19.85	20.10
2377	NYSE	OLP	Fri, Jul 28, 2006	20.64	20.75	20.51	20.74
2376	NYSE	OLP	Thu, Jul 27, 2006	20.61	20.78	20.55	20.69
2375	NYSE	OLP	Wed, Jul 26, 2006	20.57	20.72	20.36	20.60
2374	NYSE	OLP	Tue, Jul 25, 2006	20.02	20.50	19.71	20.47
2373	NYSE	OLP	Mon, Jul 24, 2006	19.80	20.26	19.80	20.06
2372	NYSE	OLP	Fri, Jul 21, 2006	19.25	19.79	19.25	19.72
2371	NYSE	OLP	Thu, Jul 20, 2006	19.50	19.50	18.82	19.39
2370	NYSE	OLP	Wed, Jul 19, 2006	19.54	19.81	19.24	19.60
2369	NYSE	OLP	Tue, Jul 18, 2006	19.46	19.47	19.11	19.46
2368	NYSE	OLP	Mon, Jul 17, 2006	19.55	19.70	19.46	19.54
2367	NYSE	OLP	Fri, Jul 14, 2006	19.46	19.64	19.41	19.50
2366	NYSE	OLP	Thu, Jul 13, 2006	19.80	19.80	19.06	19.45
2365	NYSE	OLP	Wed, Jul 12, 2006	19.51	19.85	19.28	19.76
2364	NYSE	OLP	Tue, Jul 11, 2006	19.48	19.68	19.26	19.45
2363	NYSE	OLP	Mon, Jul 10, 2006	19.92	20.18	19.28	19.36
2362	NYSE	OLP	Fri, Jul 7, 2006	20.00	20.17	19.66	19.92
2361	NYSE	OLP	Thu, Jul 6, 2006	19.55	20.26	19.42	20.00
2360	NYSE	OLP	Wed, Jul 5, 2006	19.75	19.75	18.66	19.65
2359	NYSE	OLP	Mon, Jul 3, 2006	18.90	20.52	18.87	19.90
2358	NYSE	OLP	Fri, Jun 30, 2006	18.38	19.00	18.21	19.00
2357	NYSE	OLP	Thu, Jun 29, 2006	18.21	18.47	18.15	18.38
2356	NYSE	OLP	Wed, Jun 28, 2006	18.18	18.34	17.91	18.21
2355	NYSE	OLP	Tue, Jun 27, 2006	18.62	18.66	18.22	18.24
2354	NYSE	OLP	Mon, Jun 26, 2006	18.85	19.00	18.40	18.52
2353	NYSE	OLP	Fri, Jun 23, 2006	18.89	19.18	18.35	18.72
2352	NYSE	OLP	Thu, Jun 22, 2006	19.73	19.75	18.73	19.08
2351	NYSE	OLP	Wed, Jun 21, 2006	19.49	20.00	19.49	19.86
2350	NYSE	OLP	Tue, Jun 20, 2006	19.88	19.96	19.80	19.81
2349	NYSE	OLP	Mon, Jun 19, 2006	19.60	19.91	19.36	19.88
2348	NYSE	OLP	Fri, Jun 16, 2006	19.64	19.68	19.35	19.54
2347	NYSE	OLP	Thu, Jun 15, 2006	19.65	20.00	19.60	19.64
2346	NYSE	OLP	Wed, Jun 14, 2006	19.45	19.80	19.38	19.65
2345	NYSE	OLP	Tue, Jun 13, 2006	19.54	19.62	19.35	19.45
2344	NYSE	OLP	Mon, Jun 12, 2006	19.43	19.62	19.20	19.54
2343	NYSE	OLP	Fri, Jun 9, 2006	19.80	19.80	19.19	19.53
2342	NYSE	OLP	Thu, Jun 8, 2006	19.37	19.78	19.35	19.78
2341	NYSE	OLP	Wed, Jun 7, 2006	19.44	19.65	19.25	19.48
2340	NYSE	OLP	Tue, Jun 6, 2006	20.40	20.40	19.24	19.35
2339	NYSE	OLP	Mon, Jun 5, 2006	20.62	20.79	20.34	20.43
2338	NYSE	OLP	Fri, Jun 2, 2006	20.26	20.79	20.25	20.77
2337	NYSE	OLP	Thu, Jun 1, 2006	19.88	20.36	19.79	20.36
2336	NYSE	OLP	Wed, May 31, 2006	19.87	19.99	19.73	19.79
2335	NYSE	OLP	Tue, May 30, 2006	20.63	20.67	19.90	19.97
2334	NYSE	OLP	Fri, May 26, 2006	20.50	20.94	20.50	20.73
2333	NYSE	OLP	Thu, May 25, 2006	19.70	20.35	19.70	20.35
2332	NYSE	OLP	Wed, May 24, 2006	19.50	19.95	19.43	19.79
2331	NYSE	OLP	Tue, May 23, 2006	19.55	19.69	19.31	19.40
2330	NYSE	OLP	Mon, May 22, 2006	19.10	19.47	19.00	19.45
2329	NYSE	OLP	Fri, May 19, 2006	19.03	19.08	18.85	19.02
2328	NYSE	OLP	Thu, May 18, 2006	19.05	19.34	19.02	19.03
2327	NYSE	OLP	Wed, May 17, 2006	19.50	19.50	19.02	19.05
2326	NYSE	OLP	Tue, May 16, 2006	19.55	19.61	19.45	19.56
2325	NYSE	OLP	Mon, May 15, 2006	19.75	19.75	19.40	19.55
2324	NYSE	OLP	Fri, May 12, 2006	20.51	20.51	19.75	19.77
2323	NYSE	OLP	Thu, May 11, 2006	20.60	21.00	20.36	20.50
2322	NYSE	OLP	Wed, May 10, 2006	20.80	20.80	20.64	20.66
2321	NYSE	OLP	Tue, May 9, 2006	20.60	20.70	20.51	20.65
2320	NYSE	OLP	Mon, May 8, 2006	20.50	20.61	20.48	20.52
2319	NYSE	OLP	Fri, May 5, 2006	20.69	20.70	20.40	20.40
2318	NYSE	OLP	Thu, May 4, 2006	20.40	20.64	20.32	20.63
2317	NYSE	OLP	Wed, May 3, 2006	20.47	20.51	20.28	20.29
2316	NYSE	OLP	Tue, May 2, 2006	20.42	20.56	20.32	20.51
2315	NYSE	OLP	Mon, May 1, 2006	20.41	20.56	20.25	20.51
2314	NYSE	OLP	Fri, Apr 28, 2006	20.20	20.49	20.14	20.26
2313	NYSE	OLP	Thu, Apr 27, 2006	20.30	20.47	20.19	20.26
2312	NYSE	OLP	Wed, Apr 26, 2006	20.28	20.45	20.00	20.36
2311	NYSE	OLP	Tue, Apr 25, 2006	20.10	20.21	19.86	20.19
2310	NYSE	OLP	Mon, Apr 24, 2006	20.37	20.37	20.13	20.15
2309	NYSE	OLP	Fri, Apr 21, 2006	20.55	20.55	20.27	20.28
2308	NYSE	OLP	Thu, Apr 20, 2006	20.40	20.51	20.30	20.50
2307	NYSE	OLP	Wed, Apr 19, 2006	20.20	20.48	20.20	20.48
2306	NYSE	OLP	Tue, Apr 18, 2006	19.55	20.19	19.45	20.17
2305	NYSE	OLP	Mon, Apr 17, 2006	19.40	19.55	19.32	19.49
2304	NYSE	OLP	Thu, Apr 13, 2006	19.44	19.47	19.15	19.40
2303	NYSE	OLP	Wed, Apr 12, 2006	19.25	19.47	19.24	19.39
2302	NYSE	OLP	Tue, Apr 11, 2006	19.46	19.50	19.02	19.19
2301	NYSE	OLP	Mon, Apr 10, 2006	19.40	19.60	19.31	19.51
2300	NYSE	OLP	Fri, Apr 7, 2006	19.45	19.64	19.38	19.51
2299	NYSE	OLP	Thu, Apr 6, 2006	19.36	19.60	19.22	19.45
2298	NYSE	OLP	Wed, Apr 5, 2006	19.45	19.45	19.30	19.41
2297	NYSE	OLP	Tue, Apr 4, 2006	19.16	19.36	19.12	19.35
2296	NYSE	OLP	Mon, Apr 3, 2006	19.93	19.93	19.11	19.26
2295	NYSE	OLP	Fri, Mar 31, 2006	19.60	19.83	19.40	19.83
2294	NYSE	OLP	Thu, Mar 30, 2006	20.05	20.10	19.60	19.61
2293	NYSE	OLP	Wed, Mar 29, 2006	19.76	20.08	19.76	20.05
2292	NYSE	OLP	Tue, Mar 28, 2006	19.89	19.95	19.71	19.76
2291	NYSE	OLP	Mon, Mar 27, 2006	20.04	20.20	19.73	19.79
2290	NYSE	OLP	Fri, Mar 24, 2006	19.73	19.99	19.73	19.99
2289	NYSE	OLP	Thu, Mar 23, 2006	19.50	19.64	19.47	19.63
2288	NYSE	OLP	Wed, Mar 22, 2006	19.60	19.65	19.39	19.53
2287	NYSE	OLP	Tue, Mar 21, 2006	20.05	20.10	19.65	19.65
2286	NYSE	OLP	Mon, Mar 20, 2006	20.47	20.47	19.92	20.00
2285	NYSE	OLP	Fri, Mar 17, 2006	20.65	20.77	20.50	20.70
2284	NYSE	OLP	Thu, Mar 16, 2006	20.00	20.72	20.00	20.63
2283	NYSE	OLP	Wed, Mar 15, 2006	19.97	20.06	19.86	19.99
2282	NYSE	OLP	Tue, Mar 14, 2006	20.10	20.10	19.74	19.93
2281	NYSE	OLP	Mon, Mar 13, 2006	19.66	20.05	19.66	19.96
2280	NYSE	OLP	Fri, Mar 10, 2006	19.70	19.99	19.61	19.66
2279	NYSE	OLP	Thu, Mar 9, 2006	19.80	19.84	19.60	19.63
2278	NYSE	OLP	Wed, Mar 8, 2006	19.80	19.80	19.55	19.75
2277	NYSE	OLP	Tue, Mar 7, 2006	19.91	19.98	19.78	19.86
2276	NYSE	OLP	Mon, Mar 6, 2006	20.11	20.11	19.70	19.91
2275	NYSE	OLP	Fri, Mar 3, 2006	20.04	20.48	19.95	20.20
2274	NYSE	OLP	Thu, Mar 2, 2006	20.53	20.53	20.00	20.13
2273	NYSE	OLP	Wed, Mar 1, 2006	20.36	20.53	20.25	20.53
2272	NYSE	OLP	Tue, Feb 28, 2006	20.78	20.85	20.26	20.26
2271	NYSE	OLP	Mon, Feb 27, 2006	20.83	21.00	20.80	20.92
2270	NYSE	OLP	Fri, Feb 24, 2006	20.62	20.69	20.43	20.66
2269	NYSE	OLP	Thu, Feb 23, 2006	20.65	20.86	20.50	20.60
2268	NYSE	OLP	Wed, Feb 22, 2006	20.55	20.74	20.42	20.62
2267	NYSE	OLP	Tue, Feb 21, 2006	20.70	20.79	20.45	20.50
2266	NYSE	OLP	Fri, Feb 17, 2006	20.50	20.67	20.37	20.51
2265	NYSE	OLP	Thu, Feb 16, 2006	20.52	20.55	20.36	20.37
2264	NYSE	OLP	Wed, Feb 15, 2006	20.45	20.49	20.32	20.45
2263	NYSE	OLP	Tue, Feb 14, 2006	20.17	20.59	20.15	20.37
2262	NYSE	OLP	Mon, Feb 13, 2006	20.00	20.29	20.00	20.12
2261	NYSE	OLP	Fri, Feb 10, 2006	20.08	20.21	19.80	20.11
2260	NYSE	OLP	Thu, Feb 9, 2006	19.65	20.10	19.65	20.01
2259	NYSE	OLP	Wed, Feb 8, 2006	19.47	19.70	19.40	19.70
2258	NYSE	OLP	Tue, Feb 7, 2006	19.47	19.50	19.34	19.42
2257	NYSE	OLP	Mon, Feb 6, 2006	19.16	19.40	19.13	19.38
2256	NYSE	OLP	Fri, Feb 3, 2006	19.20	19.33	19.16	19.24
2255	NYSE	OLP	Thu, Feb 2, 2006	19.85	19.85	19.10	19.25
2254	NYSE	OLP	Wed, Feb 1, 2006	19.85	19.91	19.75	19.90
2253	NYSE	OLP	Tue, Jan 31, 2006	19.81	20.00	19.76	19.90
2252	NYSE	OLP	Mon, Jan 30, 2006	20.40	20.40	19.87	19.91
2251	NYSE	OLP	Fri, Jan 27, 2006	19.86	20.32	19.86	20.25
2250	NYSE	OLP	Thu, Jan 26, 2006	19.65	19.76	19.65	19.76
2249	NYSE	OLP	Wed, Jan 25, 2006	19.40	19.50	19.40	19.50
2248	NYSE	OLP	Tue, Jan 24, 2006	19.40	19.50	19.27	19.49
2247	NYSE	OLP	Mon, Jan 23, 2006	19.20	19.48	19.20	19.36
2246	NYSE	OLP	Fri, Jan 20, 2006	19.31	19.31	19.09	19.25
2245	NYSE	OLP	Thu, Jan 19, 2006	19.17	19.30	19.10	19.21
2244	NYSE	OLP	Wed, Jan 18, 2006	19.00	19.25	18.95	19.12
2243	NYSE	OLP	Tue, Jan 17, 2006	19.23	19.34	19.00	19.12
2242	NYSE	OLP	Fri, Jan 13, 2006	19.52	19.54	19.06	19.33
2241	NYSE	OLP	Thu, Jan 12, 2006	19.76	19.76	19.39	19.47
2240	NYSE	OLP	Wed, Jan 11, 2006	19.61	19.70	19.25	19.66
2239	NYSE	OLP	Tue, Jan 10, 2006	19.47	19.80	19.36	19.60
2238	NYSE	OLP	Mon, Jan 9, 2006	19.36	19.45	19.27	19.45
2237	NYSE	OLP	Fri, Jan 6, 2006	19.17	19.31	19.12	19.30
2236	NYSE	OLP	Thu, Jan 5, 2006	19.19	19.19	19.10	19.17
2235	NYSE	OLP	Wed, Jan 4, 2006	19.08	19.17	19.00	19.16
2234	NYSE	OLP	Tue, Jan 3, 2006	18.45	19.01	18.33	19.00
2233	NYSE	OLP	Fri, Dec 30, 2005	18.60	18.61	18.41	18.41
2232	NYSE	OLP	Thu, Dec 29, 2005	18.71	18.74	18.62	18.64
2231	NYSE	OLP	Wed, Dec 28, 2005	18.65	18.77	18.60	18.67
2230	NYSE	OLP	Tue, Dec 27, 2005	18.90	18.90	18.62	18.62
2229	NYSE	OLP	Fri, Dec 23, 2005	18.90	18.90	18.80	18.90
2228	NYSE	OLP	Thu, Dec 22, 2005	18.84	18.92	18.76	18.89
2227	NYSE	OLP	Wed, Dec 21, 2005	18.83	18.85	18.78	18.80
2226	NYSE	OLP	Tue, Dec 20, 2005	18.96	19.17	18.96	19.11
2225	NYSE	OLP	Mon, Dec 19, 2005	19.29	19.29	18.90	18.91
2224	NYSE	OLP	Fri, Dec 16, 2005	19.24	19.28	19.13	19.18
2223	NYSE	OLP	Thu, Dec 15, 2005	19.30	19.30	19.14	19.18
2222	NYSE	OLP	Wed, Dec 14, 2005	19.18	19.30	19.18	19.26
2221	NYSE	OLP	Tue, Dec 13, 2005	19.00	19.30	18.90	19.28
2220	NYSE	OLP	Mon, Dec 12, 2005	19.03	19.10	19.00	19.04
2219	NYSE	OLP	Fri, Dec 9, 2005	19.00	19.05	18.95	19.03
2218	NYSE	OLP	Thu, Dec 8, 2005	19.03	19.09	18.85	18.99
2217	NYSE	OLP	Wed, Dec 7, 2005	19.10	19.10	18.96	19.03
2216	NYSE	OLP	Tue, Dec 6, 2005	19.10	19.30	19.10	19.11
2215	NYSE	OLP	Mon, Dec 5, 2005	19.26	19.26	19.07	19.15
2214	NYSE	OLP	Fri, Dec 2, 2005	19.16	19.21	19.01	19.19
2213	NYSE	OLP	Thu, Dec 1, 2005	19.10	19.20	19.02	19.12
2212	NYSE	OLP	Wed, Nov 30, 2005	19.15	19.15	19.03	19.10
2211	NYSE	OLP	Tue, Nov 29, 2005	19.20	19.20	19.09	19.20
2210	NYSE	OLP	Mon, Nov 28, 2005	19.40	19.40	19.05	19.11
2209	NYSE	OLP	Fri, Nov 25, 2005	19.33	19.36	19.33	19.35
2208	NYSE	OLP	Wed, Nov 23, 2005	19.39	19.40	19.25	19.38
2207	NYSE	OLP	Tue, Nov 22, 2005	19.15	19.35	19.05	19.34
2206	NYSE	OLP	Mon, Nov 21, 2005	19.18	19.19	18.98	19.19
2205	NYSE	OLP	Fri, Nov 18, 2005	19.39	19.40	19.12	19.23
2204	NYSE	OLP	Thu, Nov 17, 2005	19.05	19.19	18.86	19.19
2203	NYSE	OLP	Wed, Nov 16, 2005	19.07	19.07	18.80	19.00
2202	NYSE	OLP	Tue, Nov 15, 2005	19.15	19.15	18.95	19.07
2201	NYSE	OLP	Mon, Nov 14, 2005	19.57	19.57	19.06	19.09
2200	NYSE	OLP	Fri, Nov 11, 2005	19.55	19.74	19.30	19.57
2199	NYSE	OLP	Thu, Nov 10, 2005	19.41	19.65	19.20	19.48
2198	NYSE	OLP	Wed, Nov 9, 2005	19.21	19.55	19.18	19.40
2197	NYSE	OLP	Tue, Nov 8, 2005	19.15	19.25	19.05	19.25
2196	NYSE	OLP	Mon, Nov 7, 2005	19.05	19.18	19.05	19.12
2195	NYSE	OLP	Fri, Nov 4, 2005	18.93	19.14	18.80	18.98
2194	NYSE	OLP	Thu, Nov 3, 2005	19.00	19.18	18.86	18.92
2193	NYSE	OLP	Wed, Nov 2, 2005	18.93	19.15	18.73	18.99
2192	NYSE	OLP	Tue, Nov 1, 2005	18.70	18.95	18.55	18.94
2191	NYSE	OLP	Mon, Oct 31, 2005	18.75	18.95	18.75	18.75
2190	NYSE	OLP	Fri, Oct 28, 2005	18.95	18.98	18.74	18.75
2189	NYSE	OLP	Thu, Oct 27, 2005	19.30	19.30	18.90	18.90
2188	NYSE	OLP	Wed, Oct 26, 2005	19.30	19.45	19.20	19.20
2187	NYSE	OLP	Tue, Oct 25, 2005	19.25	19.48	19.19	19.25
2186	NYSE	OLP	Mon, Oct 24, 2005	19.20	19.50	19.20	19.35
2185	NYSE	OLP	Fri, Oct 21, 2005	19.21	19.45	19.20	19.27
2184	NYSE	OLP	Thu, Oct 20, 2005	19.45	19.49	19.20	19.21
2183	NYSE	OLP	Wed, Oct 19, 2005	18.99	19.45	18.95	19.40
2182	NYSE	OLP	Tue, Oct 18, 2005	19.12	19.17	18.93	19.01
2181	NYSE	OLP	Mon, Oct 17, 2005	19.35	19.37	19.08	19.12
2180	NYSE	OLP	Fri, Oct 14, 2005	19.19	19.25	19.03	19.25
2179	NYSE	OLP	Thu, Oct 13, 2005	18.93	19.00	18.82	18.99
2178	NYSE	OLP	Wed, Oct 12, 2005	19.10	19.14	18.76	18.92
2177	NYSE	OLP	Tue, Oct 11, 2005	19.30	19.37	19.17	19.17
2176	NYSE	OLP	Mon, Oct 10, 2005	19.65	19.70	19.18	19.25
2175	NYSE	OLP	Fri, Oct 7, 2005	19.50	19.58	19.49	19.54
2174	NYSE	OLP	Thu, Oct 6, 2005	19.75	19.75	19.39	19.44
2173	NYSE	OLP	Wed, Oct 5, 2005	19.85	19.90	19.69	19.75
2172	NYSE	OLP	Tue, Oct 4, 2005	20.00	20.19	19.95	19.95
2171	NYSE	OLP	Mon, Oct 3, 2005	19.96	20.15	19.92	19.95
2170	NYSE	OLP	Fri, Sep 30, 2005	20.00	20.10	19.85	19.91
2169	NYSE	OLP	Thu, Sep 29, 2005	19.60	19.89	19.46	19.89
2168	NYSE	OLP	Wed, Sep 28, 2005	19.57	19.90	19.44	19.55
2167	NYSE	OLP	Tue, Sep 27, 2005	19.55	19.65	19.35	19.60
2166	NYSE	OLP	Mon, Sep 26, 2005	19.52	19.56	19.42	19.45
2165	NYSE	OLP	Fri, Sep 23, 2005	19.43	19.47	19.20	19.45
2164	NYSE	OLP	Thu, Sep 22, 2005	19.25	19.40	19.22	19.38
2163	NYSE	OLP	Wed, Sep 21, 2005	19.76	19.77	19.25	19.25
2162	NYSE	OLP	Tue, Sep 20, 2005	19.91	20.10	19.66	19.76
2161	NYSE	OLP	Mon, Sep 19, 2005	20.66	20.66	20.25	20.34
2160	NYSE	OLP	Fri, Sep 16, 2005	20.60	20.62	20.45	20.56
2159	NYSE	OLP	Thu, Sep 15, 2005	20.31	20.45	20.24	20.45
2158	NYSE	OLP	Wed, Sep 14, 2005	20.38	20.43	20.30	20.31
2157	NYSE	OLP	Tue, Sep 13, 2005	20.42	20.55	20.30	20.33
2156	NYSE	OLP	Mon, Sep 12, 2005	20.73	20.73	20.21	20.37
2155	NYSE	OLP	Fri, Sep 9, 2005	20.76	20.80	20.69	20.78
2154	NYSE	OLP	Thu, Sep 8, 2005	20.90	20.90	20.65	20.72
2153	NYSE	OLP	Wed, Sep 7, 2005	21.20	21.20	20.77	20.94
2152	NYSE	OLP	Tue, Sep 6, 2005	20.60	21.10	20.56	21.10
2151	NYSE	OLP	Fri, Sep 2, 2005	20.60	20.66	20.50	20.57
2150	NYSE	OLP	Thu, Sep 1, 2005	20.31	20.60	20.23	20.60
2149	NYSE	OLP	Wed, Aug 31, 2005	20.06	20.36	19.90	20.36
2148	NYSE	OLP	Tue, Aug 30, 2005	20.15	20.15	19.97	20.01
2147	NYSE	OLP	Mon, Aug 29, 2005	19.95	20.20	19.90	20.20
2146	NYSE	OLP	Fri, Aug 26, 2005	20.15	20.15	19.84	20.00
2145	NYSE	OLP	Thu, Aug 25, 2005	19.96	20.21	19.90	20.20
2144	NYSE	OLP	Wed, Aug 24, 2005	19.98	20.09	19.85	19.91
2143	NYSE	OLP	Tue, Aug 23, 2005	20.05	20.05	19.86	19.93
2142	NYSE	OLP	Mon, Aug 22, 2005	19.74	20.05	19.67	20.05
2141	NYSE	OLP	Fri, Aug 19, 2005	19.82	19.95	19.51	19.79
2140	NYSE	OLP	Thu, Aug 18, 2005	19.98	20.00	19.75	19.81
2139	NYSE	OLP	Wed, Aug 17, 2005	20.15	20.20	20.07	20.08
2138	NYSE	OLP	Tue, Aug 16, 2005	20.19	20.19	19.99	19.99
2137	NYSE	OLP	Mon, Aug 15, 2005	19.85	20.21	19.79	20.15
2136	NYSE	OLP	Fri, Aug 12, 2005	19.85	19.93	19.53	19.93
2135	NYSE	OLP	Thu, Aug 11, 2005	20.20	20.20	19.88	19.95
2134	NYSE	OLP	Wed, Aug 10, 2005	20.10	20.29	19.85	20.20
2133	NYSE	OLP	Tue, Aug 9, 2005	20.09	20.25	19.90	20.06
2132	NYSE	OLP	Mon, Aug 8, 2005	20.10	20.11	19.31	20.05
2131	NYSE	OLP	Fri, Aug 5, 2005	21.30	21.30	20.27	20.30
2130	NYSE	OLP	Thu, Aug 4, 2005	21.20	21.74	21.20	21.31
2129	NYSE	OLP	Wed, Aug 3, 2005	21.02	21.48	21.02	21.14
2128	NYSE	OLP	Tue, Aug 2, 2005	21.36	21.36	21.00	21.24
2127	NYSE	OLP	Mon, Aug 1, 2005	21.60	21.67	21.31	21.31
2126	NYSE	OLP	Fri, Jul 29, 2005	21.70	21.70	21.45	21.58
2125	NYSE	OLP	Thu, Jul 28, 2005	21.50	21.98	21.50	21.70
2124	NYSE	OLP	Wed, Jul 27, 2005	21.85	21.85	21.50	21.55
2123	NYSE	OLP	Tue, Jul 26, 2005	21.60	21.94	21.56	21.90
2122	NYSE	OLP	Mon, Jul 25, 2005	21.65	21.82	21.51	21.63
2121	NYSE	OLP	Fri, Jul 22, 2005	21.50	21.60	21.42	21.60
2120	NYSE	OLP	Thu, Jul 21, 2005	22.15	22.18	21.35	21.50
2119	NYSE	OLP	Wed, Jul 20, 2005	21.70	22.15	21.70	22.14
2118	NYSE	OLP	Tue, Jul 19, 2005	21.80	21.99	21.66	21.75
2117	NYSE	OLP	Mon, Jul 18, 2005	21.76	22.09	21.69	21.78
2116	NYSE	OLP	Fri, Jul 15, 2005	21.71	21.90	21.58	21.76
2115	NYSE	OLP	Thu, Jul 14, 2005	22.00	22.23	21.60	21.76
2114	NYSE	OLP	Wed, Jul 13, 2005	22.15	22.15	21.90	21.97
2113	NYSE	OLP	Tue, Jul 12, 2005	22.14	22.64	22.04	22.25
2112	NYSE	OLP	Mon, Jul 11, 2005	21.90	22.23	21.85	22.12
2111	NYSE	OLP	Fri, Jul 8, 2005	21.32	21.90	21.31	21.90
2110	NYSE	OLP	Thu, Jul 7, 2005	21.30	21.31	21.00	21.30
2109	NYSE	OLP	Wed, Jul 6, 2005	21.25	21.40	21.18	21.35
2108	NYSE	OLP	Tue, Jul 5, 2005	20.89	21.29	20.83	21.25
2107	NYSE	OLP	Fri, Jul 1, 2005	20.71	20.90	20.66	20.90
2106	NYSE	OLP	Thu, Jun 30, 2005	20.77	20.88	20.70	20.71
2105	NYSE	OLP	Wed, Jun 29, 2005	20.65	20.88	20.60	20.74
2104	NYSE	OLP	Tue, Jun 28, 2005	20.49	20.84	20.45	20.60
2103	NYSE	OLP	Mon, Jun 27, 2005	20.20	20.59	20.16	20.45
2102	NYSE	OLP	Fri, Jun 24, 2005	20.50	20.60	20.15	20.15
2101	NYSE	OLP	Thu, Jun 23, 2005	20.50	20.75	20.23	20.49
2100	NYSE	OLP	Wed, Jun 22, 2005	20.95	21.15	20.70	20.87
2099	NYSE	OLP	Tue, Jun 21, 2005	21.19	21.31	20.90	20.90
2098	NYSE	OLP	Mon, Jun 20, 2005	21.21	21.30	21.00	21.19
2097	NYSE	OLP	Fri, Jun 17, 2005	20.89	21.40	20.86	21.21
2096	NYSE	OLP	Thu, Jun 16, 2005	20.75	20.90	20.70	20.90
2095	NYSE	OLP	Wed, Jun 15, 2005	20.64	20.90	20.45	20.75
2094	NYSE	OLP	Tue, Jun 14, 2005	20.47	21.35	20.47	20.84
2093	NYSE	OLP	Mon, Jun 13, 2005	19.90	20.47	19.89	20.47
2092	NYSE	OLP	Fri, Jun 10, 2005	19.83	19.90	19.74	19.83
2091	NYSE	OLP	Thu, Jun 9, 2005	19.90	19.90	19.88	19.90
2090	NYSE	OLP	Wed, Jun 8, 2005	19.80	19.90	19.76	19.90
2089	NYSE	OLP	Tue, Jun 7, 2005	19.90	19.90	19.75	19.79
2088	NYSE	OLP	Mon, Jun 6, 2005	19.85	20.00	19.80	19.90
2087	NYSE	OLP	Fri, Jun 3, 2005	19.59	19.91	19.59	19.79
2086	NYSE	OLP	Thu, Jun 2, 2005	19.20	19.75	19.19	19.57
2085	NYSE	OLP	Wed, Jun 1, 2005	19.10	19.36	18.86	18.86
2084	NYSE	OLP	Tue, May 31, 2005	19.34	19.64	18.78	19.05
2083	NYSE	OLP	Fri, May 27, 2005	19.65	19.75	19.36	19.39
2082	NYSE	OLP	Thu, May 26, 2005	19.70	19.74	19.60	19.60
2081	NYSE	OLP	Wed, May 25, 2005	19.55	19.70	19.55	19.61
2080	NYSE	OLP	Tue, May 24, 2005	19.60	19.66	19.52	19.63
2079	NYSE	OLP	Mon, May 23, 2005	19.70	19.70	19.35	19.56
2078	NYSE	OLP	Fri, May 20, 2005	19.75	19.75	19.57	19.68
2077	NYSE	OLP	Thu, May 19, 2005	19.69	19.75	19.66	19.75
2076	NYSE	OLP	Wed, May 18, 2005	19.70	19.75	19.60	19.69
2075	NYSE	OLP	Tue, May 17, 2005	19.60	19.65	19.50	19.65
2074	NYSE	OLP	Mon, May 16, 2005	19.58	19.59	19.45	19.58
2073	NYSE	OLP	Fri, May 13, 2005	19.50	19.56	19.05	19.56
2072	NYSE	OLP	Thu, May 12, 2005	19.32	19.69	19.32	19.45
2071	NYSE	OLP	Wed, May 11, 2005	19.75	19.75	19.23	19.27
2070	NYSE	OLP	Tue, May 10, 2005	19.75	19.75	19.56	19.75
2069	NYSE	OLP	Mon, May 9, 2005	19.70	19.75	19.65	19.68
2068	NYSE	OLP	Fri, May 6, 2005	19.65	19.75	19.65	19.66
2067	NYSE	OLP	Thu, May 5, 2005	19.50	19.60	19.41	19.60
2066	NYSE	OLP	Wed, May 4, 2005	19.46	19.55	19.30	19.44
2065	NYSE	OLP	Tue, May 3, 2005	19.43	19.51	19.40	19.45
2064	NYSE	OLP	Mon, May 2, 2005	19.45	19.47	19.36	19.40
2063	NYSE	OLP	Fri, Apr 29, 2005	19.41	19.41	19.26	19.38
2062	NYSE	OLP	Thu, Apr 28, 2005	19.45	19.60	19.36	19.46
2061	NYSE	OLP	Wed, Apr 27, 2005	19.10	19.45	19.10	19.42
2060	NYSE	OLP	Tue, Apr 26, 2005	19.06	19.16	18.96	19.09
2059	NYSE	OLP	Mon, Apr 25, 2005	18.95	19.07	18.95	19.05
2058	NYSE	OLP	Fri, Apr 22, 2005	19.15	19.15	18.98	18.99
2057	NYSE	OLP	Thu, Apr 21, 2005	19.16	19.19	19.10	19.12
2056	NYSE	OLP	Wed, Apr 20, 2005	19.10	19.20	19.06	19.14
2055	NYSE	OLP	Tue, Apr 19, 2005	19.19	19.25	19.00	19.08
2054	NYSE	OLP	Mon, Apr 18, 2005	19.10	19.12	19.04	19.09
2053	NYSE	OLP	Fri, Apr 15, 2005	19.11	19.17	19.05	19.05
2052	NYSE	OLP	Thu, Apr 14, 2005	19.10	19.15	18.99	19.04
2051	NYSE	OLP	Wed, Apr 13, 2005	19.09	19.15	19.06	19.11
2050	NYSE	OLP	Tue, Apr 12, 2005	19.13	19.13	18.95	19.08
2049	NYSE	OLP	Mon, Apr 11, 2005	19.07	19.15	19.05	19.11
2048	NYSE	OLP	Fri, Apr 8, 2005	19.28	19.35	19.02	19.04
2047	NYSE	OLP	Thu, Apr 7, 2005	19.47	19.50	19.27	19.27
2046	NYSE	OLP	Wed, Apr 6, 2005	18.95	19.47	18.95	19.47
2045	NYSE	OLP	Tue, Apr 5, 2005	19.00	19.05	18.76	18.85
2044	NYSE	OLP	Mon, Apr 4, 2005	18.82	19.03	18.76	18.95
2043	NYSE	OLP	Fri, Apr 1, 2005	18.70	18.75	18.65	18.72
2042	NYSE	OLP	Thu, Mar 31, 2005	18.66	18.70	18.55	18.66
2041	NYSE	OLP	Wed, Mar 30, 2005	18.60	18.70	18.55	18.66
2040	NYSE	OLP	Tue, Mar 29, 2005	18.60	18.66	18.50	18.60
2039	NYSE	OLP	Mon, Mar 28, 2005	18.89	18.91	18.60	18.65
2038	NYSE	OLP	Thu, Mar 24, 2005	18.75	18.95	18.75	18.91
2037	NYSE	OLP	Wed, Mar 23, 2005	18.90	18.90	18.70	18.70
2036	NYSE	OLP	Tue, Mar 22, 2005	19.05	19.10	18.95	18.95
2035	NYSE	OLP	Mon, Mar 21, 2005	19.07	19.12	19.00	19.05
2034	NYSE	OLP	Fri, Mar 18, 2005	19.20	19.20	19.05	19.10
2033	NYSE	OLP	Thu, Mar 17, 2005	19.15	19.25	19.10	19.15
2032	NYSE	OLP	Wed, Mar 16, 2005	19.25	19.30	19.03	19.20
2031	NYSE	OLP	Tue, Mar 15, 2005	19.40	19.55	19.40	19.55
2030	NYSE	OLP	Mon, Mar 14, 2005	19.45	19.51	19.39	19.40
2029	NYSE	OLP	Fri, Mar 11, 2005	19.41	19.50	19.40	19.45
2028	NYSE	OLP	Thu, Mar 10, 2005	19.51	19.54	19.36	19.40
2027	NYSE	OLP	Wed, Mar 9, 2005	19.75	19.75	19.51	19.51
2026	NYSE	OLP	Tue, Mar 8, 2005	19.65	19.75	19.60	19.75
2025	NYSE	OLP	Mon, Mar 7, 2005	19.49	19.65	19.47	19.65
2024	NYSE	OLP	Fri, Mar 4, 2005	19.39	19.49	19.39	19.48
2023	NYSE	OLP	Thu, Mar 3, 2005	19.15	19.50	19.15	19.39
2022	NYSE	OLP	Wed, Mar 2, 2005	19.30	19.30	19.12	19.14
2021	NYSE	OLP	Tue, Mar 1, 2005	19.17	19.30	19.12	19.30
2020	NYSE	OLP	Mon, Feb 28, 2005	19.25	19.25	19.11	19.12
2019	NYSE	OLP	Fri, Feb 25, 2005	19.10	19.20	19.06	19.20
2018	NYSE	OLP	Thu, Feb 24, 2005	19.25	19.25	18.96	19.13
2017	NYSE	OLP	Wed, Feb 23, 2005	19.02	19.25	18.86	19.25
2016	NYSE	OLP	Tue, Feb 22, 2005	19.49	19.49	18.90	18.92
2015	NYSE	OLP	Fri, Feb 18, 2005	19.49	19.50	19.48	19.49
2014	NYSE	OLP	Thu, Feb 17, 2005	19.55	19.58	19.48	19.49
2013	NYSE	OLP	Wed, Feb 16, 2005	19.50	19.57	19.45	19.50
2012	NYSE	OLP	Tue, Feb 15, 2005	19.56	19.56	19.48	19.49
2011	NYSE	OLP	Mon, Feb 14, 2005	19.44	19.58	19.44	19.56
2010	NYSE	OLP	Fri, Feb 11, 2005	19.35	19.42	19.35	19.42
2009	NYSE	OLP	Thu, Feb 10, 2005	19.22	19.35	19.22	19.35
2008	NYSE	OLP	Wed, Feb 9, 2005	19.40	19.45	19.05	19.22
2007	NYSE	OLP	Tue, Feb 8, 2005	19.05	19.40	19.02	19.35
2006	NYSE	OLP	Mon, Feb 7, 2005	19.10	19.20	19.02	19.05
2005	NYSE	OLP	Fri, Feb 4, 2005	19.05	19.15	19.00	19.07
2004	NYSE	OLP	Thu, Feb 3, 2005	19.07	19.14	18.99	19.00
2003	NYSE	OLP	Wed, Feb 2, 2005	19.14	19.25	19.02	19.08
2002	NYSE	OLP	Tue, Feb 1, 2005	19.20	19.25	19.10	19.14
2001	NYSE	OLP	Mon, Jan 31, 2005	19.24	19.24	19.00	19.15
2000	NYSE	OLP	Fri, Jan 28, 2005	19.05	19.27	19.00	19.19
1999	NYSE	OLP	Thu, Jan 27, 2005	19.08	19.25	19.01	19.01
1998	NYSE	OLP	Wed, Jan 26, 2005	19.25	19.35	18.94	19.02
1997	NYSE	OLP	Tue, Jan 25, 2005	19.25	19.25	19.16	19.25
1996	NYSE	OLP	Mon, Jan 24, 2005	19.30	19.30	19.19	19.20
1995	NYSE	OLP	Fri, Jan 21, 2005	19.44	19.44	19.13	19.25
1994	NYSE	OLP	Thu, Jan 20, 2005	19.44	19.44	19.30	19.37
1993	NYSE	OLP	Wed, Jan 19, 2005	19.57	19.58	19.35	19.40
1992	NYSE	OLP	Tue, Jan 18, 2005	19.15	19.57	19.14	19.56
1991	NYSE	OLP	Fri, Jan 14, 2005	19.30	19.30	18.89	19.07
1990	NYSE	OLP	Thu, Jan 13, 2005	19.49	19.49	19.34	19.34
1989	NYSE	OLP	Wed, Jan 12, 2005	19.60	19.70	19.43	19.43
1988	NYSE	OLP	Tue, Jan 11, 2005	19.57	19.79	19.57	19.58
1987	NYSE	OLP	Mon, Jan 10, 2005	19.74	19.75	19.55	19.60
1986	NYSE	OLP	Fri, Jan 7, 2005	19.80	19.87	19.62	19.68
1985	NYSE	OLP	Thu, Jan 6, 2005	19.70	19.93	19.68	19.70
1984	NYSE	OLP	Wed, Jan 5, 2005	20.20	20.21	19.75	19.75
1983	NYSE	OLP	Tue, Jan 4, 2005	20.49	20.49	20.25	20.25
1982	NYSE	OLP	Mon, Jan 3, 2005	20.65	20.70	20.26	20.39
1981	NYSE	OLP	Fri, Dec 31, 2004	20.79	20.79	20.66	20.72
1980	NYSE	OLP	Thu, Dec 30, 2004	20.57	20.75	20.55	20.75
1979	NYSE	OLP	Wed, Dec 29, 2004	20.60	20.69	20.60	20.61
1978	NYSE	OLP	Tue, Dec 28, 2004	20.55	20.69	20.55	20.58
1977	NYSE	OLP	Mon, Dec 27, 2004	20.65	20.75	20.53	20.54
1976	NYSE	OLP	Thu, Dec 23, 2004	20.65	20.78	20.60	20.65
1975	NYSE	OLP	Wed, Dec 22, 2004	20.59	20.65	20.55	20.65
1974	NYSE	OLP	Tue, Dec 21, 2004	20.55	20.64	20.50	20.56
1973	NYSE	OLP	Mon, Dec 20, 2004	20.69	20.81	20.61	20.78
1972	NYSE	OLP	Fri, Dec 17, 2004	20.40	20.69	20.36	20.65
1971	NYSE	OLP	Thu, Dec 16, 2004	20.41	20.58	20.40	20.49
1970	NYSE	OLP	Wed, Dec 15, 2004	20.15	20.40	20.12	20.40
1969	NYSE	OLP	Tue, Dec 14, 2004	19.70	20.14	19.70	20.14
1968	NYSE	OLP	Mon, Dec 13, 2004	19.58	19.70	19.58	19.70
1967	NYSE	OLP	Fri, Dec 10, 2004	19.50	19.70	19.45	19.67
1966	NYSE	OLP	Thu, Dec 9, 2004	19.36	19.50	19.31	19.50
1965	NYSE	OLP	Wed, Dec 8, 2004	19.60	19.66	19.35	19.36
1964	NYSE	OLP	Tue, Dec 7, 2004	19.55	19.70	19.44	19.50
1963	NYSE	OLP	Mon, Dec 6, 2004	19.55	19.60	19.37	19.52
1962	NYSE	OLP	Fri, Dec 3, 2004	19.33	19.49	19.33	19.49
1961	NYSE	OLP	Thu, Dec 2, 2004	19.37	19.50	19.31	19.32
1960	NYSE	OLP	Wed, Dec 1, 2004	19.30	19.48	19.20	19.30
1959	NYSE	OLP	Tue, Nov 30, 2004	19.33	19.35	19.24	19.24
1958	NYSE	OLP	Mon, Nov 29, 2004	19.25	19.35	19.15	19.26
1957	NYSE	OLP	Fri, Nov 26, 2004	19.20	19.30	19.20	19.20
1956	NYSE	OLP	Wed, Nov 24, 2004	19.00	19.15	19.00	19.14
1955	NYSE	OLP	Tue, Nov 23, 2004	18.99	19.09	18.91	19.00
1954	NYSE	OLP	Mon, Nov 22, 2004	19.18	19.18	18.98	19.00
1953	NYSE	OLP	Fri, Nov 19, 2004	18.97	19.10	18.91	19.10
1952	NYSE	OLP	Thu, Nov 18, 2004	19.10	19.16	18.90	19.02
1951	NYSE	OLP	Wed, Nov 17, 2004	19.30	19.30	19.01	19.06
1950	NYSE	OLP	Tue, Nov 16, 2004	19.25	19.35	19.25	19.30
1949	NYSE	OLP	Mon, Nov 15, 2004	19.00	19.30	19.00	19.25
1948	NYSE	OLP	Fri, Nov 12, 2004	18.95	19.05	18.95	19.00
1947	NYSE	OLP	Thu, Nov 11, 2004	19.15	19.20	18.90	18.99
1946	NYSE	OLP	Wed, Nov 10, 2004	18.89	19.20	18.89	19.10
1945	NYSE	OLP	Tue, Nov 9, 2004	18.90	19.00	18.90	18.99
1944	NYSE	OLP	Mon, Nov 8, 2004	18.92	19.14	18.86	18.90
1943	NYSE	OLP	Fri, Nov 5, 2004	18.84	18.95	18.75	18.94
1942	NYSE	OLP	Thu, Nov 4, 2004	18.86	18.86	18.75	18.84
1941	NYSE	OLP	Wed, Nov 3, 2004	18.65	18.80	18.65	18.74
1940	NYSE	OLP	Tue, Nov 2, 2004	18.40	18.70	18.35	18.61
1939	NYSE	OLP	Mon, Nov 1, 2004	18.30	18.35	18.20	18.35
1938	NYSE	OLP	Fri, Oct 29, 2004	18.32	18.45	18.20	18.21
1937	NYSE	OLP	Thu, Oct 28, 2004	18.35	18.39	18.21	18.29
1936	NYSE	OLP	Wed, Oct 27, 2004	18.15	18.39	18.10	18.30
1935	NYSE	OLP	Tue, Oct 26, 2004	18.10	18.15	17.98	18.10
1934	NYSE	OLP	Mon, Oct 25, 2004	18.20	18.20	18.01	18.05
1933	NYSE	OLP	Fri, Oct 22, 2004	18.20	18.25	18.14	18.16
1932	NYSE	OLP	Thu, Oct 21, 2004	18.23	18.26	18.11	18.15
1931	NYSE	OLP	Wed, Oct 20, 2004	18.10	18.18	17.98	18.18
1930	NYSE	OLP	Tue, Oct 19, 2004	18.20	18.23	18.10	18.20
1929	NYSE	OLP	Mon, Oct 18, 2004	18.28	18.28	18.19	18.20
1928	NYSE	OLP	Fri, Oct 15, 2004	18.25	18.27	18.15	18.20
1927	NYSE	OLP	Thu, Oct 14, 2004	18.20	18.20	18.10	18.18
1926	NYSE	OLP	Wed, Oct 13, 2004	18.14	18.19	18.10	18.14
1925	NYSE	OLP	Tue, Oct 12, 2004	18.05	18.14	18.00	18.05
1924	NYSE	OLP	Mon, Oct 11, 2004	18.00	18.05	18.00	18.03
1923	NYSE	OLP	Fri, Oct 8, 2004	18.10	18.12	18.00	18.00
1922	NYSE	OLP	Thu, Oct 7, 2004	18.30	18.30	18.05	18.09
1921	NYSE	OLP	Wed, Oct 6, 2004	18.19	18.42	18.11	18.25
1920	NYSE	OLP	Tue, Oct 5, 2004	18.12	18.25	18.06	18.11
1919	NYSE	OLP	Mon, Oct 4, 2004	18.10	18.12	17.98	18.12
1918	NYSE	OLP	Fri, Oct 1, 2004	18.10	18.15	17.99	18.02
1917	NYSE	OLP	Thu, Sep 30, 2004	18.00	18.05	17.99	18.05
1916	NYSE	OLP	Wed, Sep 29, 2004	18.05	18.15	17.98	18.15
1915	NYSE	OLP	Tue, Sep 28, 2004	18.05	18.08	18.00	18.00
1914	NYSE	OLP	Mon, Sep 27, 2004	17.99	18.04	17.90	17.97
1913	NYSE	OLP	Fri, Sep 24, 2004	18.02	18.04	17.83	17.90
1912	NYSE	OLP	Thu, Sep 23, 2004	18.00	18.06	17.95	17.99
1911	NYSE	OLP	Wed, Sep 22, 2004	18.10	18.19	17.85	17.95
1910	NYSE	OLP	Tue, Sep 21, 2004	18.10	18.18	18.00	18.03
1909	NYSE	OLP	Mon, Sep 20, 2004	18.01	18.30	17.94	18.13
1908	NYSE	OLP	Fri, Sep 17, 2004	18.35	18.35	18.06	18.07
1907	NYSE	OLP	Thu, Sep 16, 2004	18.35	18.65	18.25	18.46
1906	NYSE	OLP	Wed, Sep 15, 2004	18.30	18.45	18.26	18.28
1905	NYSE	OLP	Tue, Sep 14, 2004	18.60	18.60	18.34	18.35
1904	NYSE	OLP	Mon, Sep 13, 2004	18.30	18.45	18.30	18.40
1903	NYSE	OLP	Fri, Sep 10, 2004	18.40	18.40	18.23	18.30
1902	NYSE	OLP	Thu, Sep 9, 2004	18.65	18.65	18.25	18.33
1901	NYSE	OLP	Wed, Sep 8, 2004	18.30	18.55	18.30	18.55
1900	NYSE	OLP	Tue, Sep 7, 2004	18.25	18.35	18.24	18.25
1899	NYSE	OLP	Fri, Sep 3, 2004	18.30	18.39	18.22	18.29
1898	NYSE	OLP	Thu, Sep 2, 2004	18.40	18.40	18.28	18.30
1897	NYSE	OLP	Wed, Sep 1, 2004	18.25	18.45	18.15	18.44
1896	NYSE	OLP	Tue, Aug 31, 2004	18.12	18.35	18.09	18.19
1895	NYSE	OLP	Mon, Aug 30, 2004	18.35	18.35	18.15	18.20
1894	NYSE	OLP	Fri, Aug 27, 2004	18.30	18.50	18.28	18.32
1893	NYSE	OLP	Thu, Aug 26, 2004	17.91	18.33	17.87	18.20
1892	NYSE	OLP	Wed, Aug 25, 2004	17.90	18.00	17.86	17.93
1891	NYSE	OLP	Tue, Aug 24, 2004	17.93	18.00	17.82	18.00
1890	NYSE	OLP	Mon, Aug 23, 2004	17.92	18.00	17.77	18.00
1889	NYSE	OLP	Fri, Aug 20, 2004	17.78	17.93	17.75	17.80
1888	NYSE	OLP	Thu, Aug 19, 2004	17.80	17.82	17.73	17.73
1887	NYSE	OLP	Wed, Aug 18, 2004	17.85	17.85	17.69	17.77
1886	NYSE	OLP	Tue, Aug 17, 2004	17.75	17.80	17.71	17.76
1885	NYSE	OLP	Mon, Aug 16, 2004	17.60	17.90	17.58	17.75
1884	NYSE	OLP	Fri, Aug 13, 2004	17.52	17.61	17.50	17.59
1883	NYSE	OLP	Thu, Aug 12, 2004	17.75	17.75	17.45	17.50
1882	NYSE	OLP	Wed, Aug 11, 2004	17.90	17.90	17.47	17.70
1881	NYSE	OLP	Tue, Aug 10, 2004	18.38	18.38	17.74	17.90
1880	NYSE	OLP	Mon, Aug 9, 2004	18.63	18.65	18.35	18.63
1879	NYSE	OLP	Fri, Aug 6, 2004	18.80	18.80	18.57	18.69
1878	NYSE	OLP	Thu, Aug 5, 2004	18.85	18.94	18.60	18.70
1877	NYSE	OLP	Wed, Aug 4, 2004	18.75	18.95	18.75	18.95
1876	NYSE	OLP	Tue, Aug 3, 2004	18.66	18.95	18.55	18.70
1875	NYSE	OLP	Mon, Aug 2, 2004	18.45	18.70	17.85	18.60
1874	NYSE	OLP	Fri, Jul 30, 2004	18.30	18.45	18.30	18.45
1873	NYSE	OLP	Thu, Jul 29, 2004	18.06	18.25	18.05	18.21
1872	NYSE	OLP	Wed, Jul 28, 2004	18.15	18.24	18.00	18.05
1871	NYSE	OLP	Tue, Jul 27, 2004	18.20	18.46	18.03	18.10
1870	NYSE	OLP	Mon, Jul 26, 2004	18.50	18.68	18.20	18.30
1869	NYSE	OLP	Fri, Jul 23, 2004	18.39	18.60	18.25	18.60
1868	NYSE	OLP	Thu, Jul 22, 2004	18.90	18.90	18.25	18.35
1867	NYSE	OLP	Wed, Jul 21, 2004	18.99	19.20	18.76	19.00
1866	NYSE	OLP	Tue, Jul 20, 2004	18.52	18.95	18.52	18.95
1865	NYSE	OLP	Mon, Jul 19, 2004	18.41	18.60	18.40	18.51
1864	NYSE	OLP	Fri, Jul 16, 2004	18.22	18.45	18.17	18.42
1863	NYSE	OLP	Thu, Jul 15, 2004	18.45	18.60	18.18	18.20
1862	NYSE	OLP	Wed, Jul 14, 2004	18.50	18.54	18.40	18.47
1861	NYSE	OLP	Tue, Jul 13, 2004	18.16	18.55	18.16	18.55
1860	NYSE	OLP	Mon, Jul 12, 2004	18.15	18.36	18.11	18.26
1859	NYSE	OLP	Fri, Jul 9, 2004	18.32	18.32	18.02	18.19
1858	NYSE	OLP	Thu, Jul 8, 2004	18.13	18.35	18.10	18.30
1857	NYSE	OLP	Wed, Jul 7, 2004	18.15	18.15	18.05	18.08
1856	NYSE	OLP	Tue, Jul 6, 2004	18.13	18.14	18.00	18.10
1855	NYSE	OLP	Fri, Jul 2, 2004	18.15	18.20	18.00	18.13
1854	NYSE	OLP	Thu, Jul 1, 2004	18.16	18.17	18.00	18.10
1853	NYSE	OLP	Wed, Jun 30, 2004	17.95	18.23	17.90	18.16
1852	NYSE	OLP	Tue, Jun 29, 2004	17.54	17.93	17.50	17.85
1851	NYSE	OLP	Mon, Jun 28, 2004	17.50	17.55	17.42	17.53
1850	NYSE	OLP	Fri, Jun 25, 2004	17.75	17.75	17.45	17.45
1849	NYSE	OLP	Thu, Jun 24, 2004	17.95	18.00	17.80	17.81
1848	NYSE	OLP	Wed, Jun 23, 2004	17.86	17.94	17.85	17.90
1847	NYSE	OLP	Tue, Jun 22, 2004	18.05	18.05	17.80	17.84
1846	NYSE	OLP	Mon, Jun 21, 2004	18.35	18.40	18.12	18.22
1845	NYSE	OLP	Fri, Jun 18, 2004	18.11	18.23	18.10	18.20
1844	NYSE	OLP	Thu, Jun 17, 2004	18.15	18.16	18.05	18.11
1843	NYSE	OLP	Wed, Jun 16, 2004	18.25	18.29	18.15	18.15
1842	NYSE	OLP	Tue, Jun 15, 2004	18.01	18.35	18.01	18.25
1841	NYSE	OLP	Mon, Jun 14, 2004	18.40	18.40	18.00	18.01
1840	NYSE	OLP	Thu, Jun 10, 2004	18.40	18.46	18.35	18.40
1839	NYSE	OLP	Wed, Jun 9, 2004	18.24	18.40	18.24	18.35
1838	NYSE	OLP	Tue, Jun 8, 2004	17.99	18.19	17.85	18.19
1837	NYSE	OLP	Mon, Jun 7, 2004	17.86	18.00	17.80	18.00
1836	NYSE	OLP	Fri, Jun 4, 2004	18.00	18.04	17.95	18.04
1835	NYSE	OLP	Thu, Jun 3, 2004	17.95	18.00	17.92	17.94
1834	NYSE	OLP	Wed, Jun 2, 2004	18.03	18.06	17.80	18.00
1833	NYSE	OLP	Tue, Jun 1, 2004	17.95	18.07	17.89	18.05
1832	NYSE	OLP	Fri, May 28, 2004	17.95	18.00	17.60	17.95
1831	NYSE	OLP	Thu, May 27, 2004	17.71	17.85	17.70	17.85
1830	NYSE	OLP	Wed, May 26, 2004	17.75	17.78	17.70	17.70
1829	NYSE	OLP	Tue, May 25, 2004	17.79	17.80	17.70	17.73
1828	NYSE	OLP	Mon, May 24, 2004	18.07	18.07	17.75	17.80
1827	NYSE	OLP	Fri, May 21, 2004	17.90	17.95	17.85	17.92
1826	NYSE	OLP	Thu, May 20, 2004	17.80	17.82	17.70	17.81
1825	NYSE	OLP	Wed, May 19, 2004	17.65	17.95	17.65	17.70
1824	NYSE	OLP	Tue, May 18, 2004	17.05	17.70	17.05	17.70
1823	NYSE	OLP	Mon, May 17, 2004	16.65	17.14	16.60	17.10
1822	NYSE	OLP	Fri, May 14, 2004	16.40	16.70	16.30	16.60
1821	NYSE	OLP	Thu, May 13, 2004	16.55	16.60	16.46	16.49
1820	NYSE	OLP	Wed, May 12, 2004	16.75	16.80	16.55	16.60
1819	NYSE	OLP	Tue, May 11, 2004	16.70	16.80	16.65	16.75
1818	NYSE	OLP	Mon, May 10, 2004	16.50	16.90	16.30	16.60
1817	NYSE	OLP	Fri, May 7, 2004	17.80	17.80	16.85	16.90
1816	NYSE	OLP	Thu, May 6, 2004	17.75	17.90	17.75	17.80
1815	NYSE	OLP	Wed, May 5, 2004	18.05	18.06	17.90	17.90
1814	NYSE	OLP	Tue, May 4, 2004	18.10	18.20	17.90	18.06
1813	NYSE	OLP	Mon, May 3, 2004	18.35	18.40	18.08	18.15
1812	NYSE	OLP	Fri, Apr 30, 2004	18.80	18.95	18.35	18.40
1811	NYSE	OLP	Thu, Apr 29, 2004	19.00	19.01	18.75	18.90
1810	NYSE	OLP	Wed, Apr 28, 2004	19.38	19.38	19.01	19.05
1809	NYSE	OLP	Tue, Apr 27, 2004	19.54	19.54	19.20	19.38
1808	NYSE	OLP	Mon, Apr 26, 2004	19.55	19.60	19.50	19.50
1807	NYSE	OLP	Fri, Apr 23, 2004	19.52	19.60	19.50	19.52
1806	NYSE	OLP	Thu, Apr 22, 2004	19.20	19.52	19.15	19.52
1805	NYSE	OLP	Wed, Apr 21, 2004	19.40	19.40	19.20	19.21
1804	NYSE	OLP	Tue, Apr 20, 2004	19.60	19.60	19.40	19.41
1803	NYSE	OLP	Mon, Apr 19, 2004	19.70	19.75	19.55	19.60
1802	NYSE	OLP	Fri, Apr 16, 2004	19.75	19.75	19.50	19.71
1801	NYSE	OLP	Thu, Apr 15, 2004	19.90	19.90	19.65	19.75
1800	NYSE	OLP	Wed, Apr 14, 2004	19.71	19.88	19.60	19.84
1799	NYSE	OLP	Tue, Apr 13, 2004	19.35	20.00	19.13	19.75
1798	NYSE	OLP	Mon, Apr 12, 2004	21.10	21.10	19.30	19.64
1797	NYSE	OLP	Thu, Apr 8, 2004	21.35	21.41	21.19	21.22
1796	NYSE	OLP	Wed, Apr 7, 2004	21.25	21.40	21.01	21.35
1795	NYSE	OLP	Tue, Apr 6, 2004	21.95	22.00	21.20	21.30
1794	NYSE	OLP	Mon, Apr 5, 2004	22.35	22.35	21.86	21.95
1793	NYSE	OLP	Fri, Apr 2, 2004	22.65	22.65	22.30	22.38
1792	NYSE	OLP	Thu, Apr 1, 2004	22.60	22.66	22.50	22.62
1791	NYSE	OLP	Wed, Mar 31, 2004	22.60	22.60	22.50	22.55
1790	NYSE	OLP	Tue, Mar 30, 2004	22.49	22.60	22.45	22.60
1789	NYSE	OLP	Mon, Mar 29, 2004	22.50	22.50	22.35	22.49
1788	NYSE	OLP	Fri, Mar 26, 2004	22.50	22.50	22.42	22.50
1787	NYSE	OLP	Thu, Mar 25, 2004	22.60	22.65	22.50	22.50
1786	NYSE	OLP	Wed, Mar 24, 2004	22.50	22.61	22.45	22.55
1785	NYSE	OLP	Tue, Mar 23, 2004	22.20	22.45	22.15	22.45
1784	NYSE	OLP	Mon, Mar 22, 2004	22.10	22.15	22.00	22.14
1783	NYSE	OLP	Fri, Mar 19, 2004	22.00	22.20	22.00	22.19
1782	NYSE	OLP	Thu, Mar 18, 2004	22.14	22.14	21.90	22.00
1781	NYSE	OLP	Wed, Mar 17, 2004	22.30	22.54	22.20	22.37
1780	NYSE	OLP	Tue, Mar 16, 2004	22.45	22.50	22.25	22.25
1779	NYSE	OLP	Mon, Mar 15, 2004	22.60	22.60	22.45	22.45
1778	NYSE	OLP	Fri, Mar 12, 2004	23.06	23.06	22.40	22.49
1777	NYSE	OLP	Thu, Mar 11, 2004	23.32	23.35	23.10	23.31
1776	NYSE	OLP	Wed, Mar 10, 2004	23.55	23.59	23.05	23.32
1775	NYSE	OLP	Tue, Mar 9, 2004	23.65	23.66	23.45	23.51
1774	NYSE	OLP	Mon, Mar 8, 2004	23.70	23.74	23.65	23.66
1773	NYSE	OLP	Fri, Mar 5, 2004	23.80	23.80	23.65	23.70
1772	NYSE	OLP	Thu, Mar 4, 2004	23.85	24.00	23.82	23.87
1771	NYSE	OLP	Wed, Mar 3, 2004	24.04	24.04	23.80	23.90
1770	NYSE	OLP	Tue, Mar 2, 2004	23.60	24.05	23.60	24.04
1769	NYSE	OLP	Mon, Mar 1, 2004	23.00	23.60	23.00	23.60
1768	NYSE	OLP	Fri, Feb 27, 2004	23.15	23.25	22.85	23.00
1767	NYSE	OLP	Thu, Feb 26, 2004	23.25	23.25	23.05	23.12
1766	NYSE	OLP	Wed, Feb 25, 2004	23.13	23.20	23.13	23.20
1765	NYSE	OLP	Tue, Feb 24, 2004	23.10	23.20	23.00	23.03
1764	NYSE	OLP	Mon, Feb 23, 2004	23.07	23.30	23.07	23.13
1763	NYSE	OLP	Fri, Feb 20, 2004	22.88	23.01	22.85	22.92
1762	NYSE	OLP	Thu, Feb 19, 2004	22.80	22.90	22.75	22.88
1761	NYSE	OLP	Wed, Feb 18, 2004	22.85	22.87	22.50	22.70
1760	NYSE	OLP	Tue, Feb 17, 2004	22.65	22.80	22.55	22.80
1759	NYSE	OLP	Fri, Feb 13, 2004	22.80	22.80	22.45	22.55
1758	NYSE	OLP	Thu, Feb 12, 2004	22.72	22.85	22.60	22.85
1757	NYSE	OLP	Wed, Feb 11, 2004	22.50	22.75	22.45	22.72
1756	NYSE	OLP	Tue, Feb 10, 2004	22.75	22.80	22.51	22.60
1755	NYSE	OLP	Mon, Feb 9, 2004	22.50	22.80	22.30	22.70
1754	NYSE	OLP	Fri, Feb 6, 2004	22.30	22.40	22.15	22.40
1753	NYSE	OLP	Thu, Feb 5, 2004	22.31	22.39	22.12	22.35
1752	NYSE	OLP	Wed, Feb 4, 2004	22.52	22.52	22.30	22.31
1751	NYSE	OLP	Tue, Feb 3, 2004	22.60	22.85	22.50	22.52
1750	NYSE	OLP	Mon, Feb 2, 2004	22.45	22.70	22.35	22.56
1749	NYSE	OLP	Fri, Jan 30, 2004	22.29	22.45	22.25	22.45
1748	NYSE	OLP	Thu, Jan 29, 2004	22.12	22.25	22.11	22.25
1747	NYSE	OLP	Wed, Jan 28, 2004	22.28	22.50	22.11	22.12
1746	NYSE	OLP	Tue, Jan 27, 2004	22.20	22.33	22.10	22.18
1745	NYSE	OLP	Mon, Jan 26, 2004	22.10	22.30	22.05	22.30
1744	NYSE	OLP	Fri, Jan 23, 2004	21.90	22.08	21.90	22.04
1743	NYSE	OLP	Thu, Jan 22, 2004	21.80	21.90	21.78	21.90
1742	NYSE	OLP	Wed, Jan 21, 2004	21.60	21.75	21.45	21.75
1741	NYSE	OLP	Tue, Jan 20, 2004	21.82	21.90	21.45	21.62
1740	NYSE	OLP	Fri, Jan 16, 2004	21.17	22.00	21.15	21.90
1739	NYSE	OLP	Thu, Jan 15, 2004	21.05	21.17	21.00	21.15
1738	NYSE	OLP	Wed, Jan 14, 2004	20.25	21.00	20.25	21.00
1737	NYSE	OLP	Tue, Jan 13, 2004	20.00	20.25	20.00	20.25
1736	NYSE	OLP	Mon, Jan 12, 2004	20.10	20.45	20.09	20.10
1735	NYSE	OLP	Fri, Jan 9, 2004	20.22	20.35	20.15	20.15
1734	NYSE	OLP	Thu, Jan 8, 2004	20.12	20.15	20.00	20.10
1733	NYSE	OLP	Wed, Jan 7, 2004	20.00	20.08	19.90	20.00
1732	NYSE	OLP	Tue, Jan 6, 2004	20.00	20.00	19.80	20.00
1731	NYSE	OLP	Mon, Jan 5, 2004	19.99	20.60	19.99	20.12
1730	NYSE	OLP	Fri, Jan 2, 2004	19.95	20.00	19.88	19.95
1729	NYSE	OLP	Wed, Dec 31, 2003	19.99	20.05	19.80	19.95
1728	NYSE	OLP	Tue, Dec 30, 2003	19.48	20.04	19.45	19.97
1727	NYSE	OLP	Mon, Dec 29, 2003	19.55	19.55	19.30	19.55
1726	NYSE	OLP	Fri, Dec 26, 2003	19.11	19.40	19.11	19.40
1725	NYSE	OLP	Wed, Dec 24, 2003	19.76	19.76	19.10	19.10
1724	NYSE	OLP	Tue, Dec 23, 2003	19.50	19.75	19.50	19.64
1723	NYSE	OLP	Mon, Dec 22, 2003	19.64	19.64	19.39	19.50
1722	NYSE	OLP	Fri, Dec 19, 2003	19.75	19.75	19.36	19.54
1721	NYSE	OLP	Thu, Dec 18, 2003	19.50	19.81	19.50	19.65
1720	NYSE	OLP	Wed, Dec 17, 2003	19.30	19.56	19.20	19.38
1719	NYSE	OLP	Tue, Dec 16, 2003	19.35	19.35	19.27	19.27
1718	NYSE	OLP	Mon, Dec 15, 2003	19.50	19.50	19.14	19.15
1717	NYSE	OLP	Fri, Dec 12, 2003	19.58	19.88	19.58	19.65
1716	NYSE	OLP	Thu, Dec 11, 2003	19.50	19.60	19.49	19.49
1715	NYSE	OLP	Wed, Dec 10, 2003	19.50	19.50	19.40	19.42
1714	NYSE	OLP	Tue, Dec 9, 2003	19.50	19.60	19.40	19.50
1713	NYSE	OLP	Mon, Dec 8, 2003	19.49	19.55	19.46	19.46
1712	NYSE	OLP	Fri, Dec 5, 2003	19.20	19.40	19.20	19.39
1711	NYSE	OLP	Thu, Dec 4, 2003	19.48	19.48	18.90	19.10
1710	NYSE	OLP	Wed, Dec 3, 2003	19.50	19.50	19.46	19.46
1709	NYSE	OLP	Tue, Dec 2, 2003	19.55	19.65	19.41	19.50
1708	NYSE	OLP	Mon, Dec 1, 2003	19.05	19.55	19.05	19.55
1707	NYSE	OLP	Fri, Nov 28, 2003	19.05	19.05	18.93	19.05
1706	NYSE	OLP	Wed, Nov 26, 2003	18.92	19.05	18.92	19.05
1705	NYSE	OLP	Tue, Nov 25, 2003	18.95	18.99	18.81	18.82
1704	NYSE	OLP	Mon, Nov 24, 2003	18.95	18.95	18.90	18.92
1703	NYSE	OLP	Fri, Nov 21, 2003	18.99	18.99	18.92	18.95
1702	NYSE	OLP	Thu, Nov 20, 2003	18.95	18.99	18.88	18.99
1701	NYSE	OLP	Wed, Nov 19, 2003	18.70	18.95	18.65	18.95
1700	NYSE	OLP	Tue, Nov 18, 2003	18.59	18.70	18.41	18.70
1699	NYSE	OLP	Mon, Nov 17, 2003	18.45	18.57	18.45	18.50
1698	NYSE	OLP	Fri, Nov 14, 2003	18.56	18.57	18.46	18.52
1697	NYSE	OLP	Thu, Nov 13, 2003	18.50	18.57	18.45	18.56
1696	NYSE	OLP	Wed, Nov 12, 2003	18.40	18.55	18.40	18.55
1695	NYSE	OLP	Tue, Nov 11, 2003	18.70	18.70	18.41	18.41
1694	NYSE	OLP	Mon, Nov 10, 2003	18.41	18.60	18.41	18.50
1693	NYSE	OLP	Fri, Nov 7, 2003	18.49	18.52	18.45	18.49
1692	NYSE	OLP	Thu, Nov 6, 2003	18.45	18.50	18.42	18.49
1691	NYSE	OLP	Wed, Nov 5, 2003	18.44	18.59	18.36	18.50
1690	NYSE	OLP	Tue, Nov 4, 2003	18.45	18.50	18.29	18.44
1689	NYSE	OLP	Mon, Nov 3, 2003	18.36	18.49	18.30	18.44
1688	NYSE	OLP	Fri, Oct 31, 2003	18.29	18.39	18.26	18.26
1687	NYSE	OLP	Thu, Oct 30, 2003	18.45	18.45	18.26	18.26
1686	NYSE	OLP	Wed, Oct 29, 2003	18.26	18.50	18.26	18.38
1685	NYSE	OLP	Tue, Oct 28, 2003	18.75	18.75	18.25	18.26
1684	NYSE	OLP	Mon, Oct 27, 2003	18.90	18.90	18.65	18.88
1683	NYSE	OLP	Fri, Oct 24, 2003	18.79	19.00	18.79	18.80
1682	NYSE	OLP	Thu, Oct 23, 2003	18.75	18.79	18.75	18.76
1681	NYSE	OLP	Wed, Oct 22, 2003	18.78	18.84	18.78	18.81
1680	NYSE	OLP	Tue, Oct 21, 2003	18.85	18.85	18.81	18.81
1679	NYSE	OLP	Mon, Oct 20, 2003	18.90	18.90	18.80	18.85
1678	NYSE	OLP	Fri, Oct 17, 2003	18.85	18.90	18.80	18.90
1677	NYSE	OLP	Thu, Oct 16, 2003	18.65	18.95	18.65	18.83
1676	NYSE	OLP	Wed, Oct 15, 2003	19.09	19.09	18.73	18.73
1675	NYSE	OLP	Tue, Oct 14, 2003	19.10	19.10	19.03	19.05
1674	NYSE	OLP	Mon, Oct 13, 2003	18.85	19.00	18.85	19.00
1673	NYSE	OLP	Fri, Oct 10, 2003	18.86	18.89	18.72	18.88
1672	NYSE	OLP	Thu, Oct 9, 2003	18.75	18.96	18.75	18.96
1671	NYSE	OLP	Wed, Oct 8, 2003	18.96	18.96	18.85	18.90
1670	NYSE	OLP	Tue, Oct 7, 2003	18.75	18.96	18.70	18.96
1669	NYSE	OLP	Mon, Oct 6, 2003	18.55	18.75	18.49	18.69
1668	NYSE	OLP	Fri, Oct 3, 2003	18.60	18.65	18.60	18.65
1667	NYSE	OLP	Thu, Oct 2, 2003	18.60	18.70	18.42	18.50
1666	NYSE	OLP	Wed, Oct 1, 2003	18.49	18.61	18.40	18.61
1665	NYSE	OLP	Tue, Sep 30, 2003	18.75	18.75	18.55	18.55
1664	NYSE	OLP	Mon, Sep 29, 2003	18.40	18.63	18.32	18.63
1663	NYSE	OLP	Fri, Sep 26, 2003	18.25	18.35	18.13	18.35
1662	NYSE	OLP	Thu, Sep 25, 2003	18.42	18.50	18.40	18.40
1661	NYSE	OLP	Wed, Sep 24, 2003	18.75	18.80	18.39	18.50
1660	NYSE	OLP	Tue, Sep 23, 2003	18.61	18.75	18.61	18.75
1659	NYSE	OLP	Mon, Sep 22, 2003	18.70	18.75	18.45	18.65
1658	NYSE	OLP	Fri, Sep 19, 2003	18.75	18.75	18.63	18.63
1657	NYSE	OLP	Thu, Sep 18, 2003	18.72	18.79	18.61	18.65
1656	NYSE	OLP	Wed, Sep 17, 2003	18.70	19.00	18.70	18.70
1655	NYSE	OLP	Tue, Sep 16, 2003	18.70	18.77	18.66	18.70
1654	NYSE	OLP	Mon, Sep 15, 2003	18.85	18.88	18.60	18.60
1653	NYSE	OLP	Fri, Sep 12, 2003	18.90	18.90	18.80	18.85
1652	NYSE	OLP	Thu, Sep 11, 2003	18.90	18.90	18.85	18.90
1651	NYSE	OLP	Wed, Sep 10, 2003	18.94	18.94	18.76	18.86
1650	NYSE	OLP	Tue, Sep 9, 2003	19.00	19.00	18.90	18.94
1649	NYSE	OLP	Mon, Sep 8, 2003	19.06	19.20	18.90	18.90
1648	NYSE	OLP	Fri, Sep 5, 2003	18.91	19.00	18.90	18.90
1647	NYSE	OLP	Thu, Sep 4, 2003	19.00	19.00	19.00	19.00
1646	NYSE	OLP	Wed, Sep 3, 2003	19.00	19.00	19.00	19.00
1645	NYSE	OLP	Tue, Sep 2, 2003	18.70	19.05	18.70	19.00
1644	NYSE	OLP	Fri, Aug 29, 2003	18.82	18.82	18.60	18.61
1643	NYSE	OLP	Thu, Aug 28, 2003	19.02	19.02	18.82	18.91
1642	NYSE	OLP	Wed, Aug 27, 2003	18.90	19.05	18.90	18.92
1641	NYSE	OLP	Tue, Aug 26, 2003	19.08	19.08	18.81	18.90
1640	NYSE	OLP	Mon, Aug 25, 2003	19.05	19.05	18.95	18.98
1639	NYSE	OLP	Fri, Aug 22, 2003	18.94	18.94	18.83	18.90
1638	NYSE	OLP	Thu, Aug 21, 2003	18.85	18.94	18.83	18.83
1637	NYSE	OLP	Wed, Aug 20, 2003	18.55	18.77	18.55	18.75
1636	NYSE	OLP	Tue, Aug 19, 2003	18.60	18.77	18.60	18.65
1635	NYSE	OLP	Mon, Aug 18, 2003	18.70	18.70	18.50	18.51
1634	NYSE	OLP	Fri, Aug 15, 2003	18.61	18.61	18.61	18.61
1633	NYSE	OLP	Thu, Aug 14, 2003	18.67	18.69	18.50	18.60
1632	NYSE	OLP	Wed, Aug 13, 2003	18.50	18.58	18.50	18.58
1631	NYSE	OLP	Tue, Aug 12, 2003	18.25	18.35	18.25	18.35
1630	NYSE	OLP	Mon, Aug 11, 2003	18.01	18.13	17.86	18.13
1629	NYSE	OLP	Fri, Aug 8, 2003	18.10	18.10	18.00	18.09
1628	NYSE	OLP	Thu, Aug 7, 2003	18.26	18.26	17.70	17.98
1627	NYSE	OLP	Wed, Aug 6, 2003	18.70	18.71	18.31	18.31
1626	NYSE	OLP	Tue, Aug 5, 2003	18.70	18.70	18.45	18.60
1625	NYSE	OLP	Mon, Aug 4, 2003	18.37	18.64	18.37	18.64
1624	NYSE	OLP	Fri, Aug 1, 2003	18.47	18.55	18.25	18.25
1623	NYSE	OLP	Thu, Jul 31, 2003	18.32	18.50	18.32	18.50
1622	NYSE	OLP	Wed, Jul 30, 2003	18.15	18.50	18.15	18.22
1621	NYSE	OLP	Tue, Jul 29, 2003	18.25	18.30	18.21	18.25
1620	NYSE	OLP	Mon, Jul 28, 2003	18.36	18.36	18.15	18.20
1619	NYSE	OLP	Fri, Jul 25, 2003	18.50	18.50	18.35	18.36
1618	NYSE	OLP	Thu, Jul 24, 2003	18.50	18.50	18.50	18.50
1617	NYSE	OLP	Wed, Jul 23, 2003	18.59	18.62	18.50	18.62
1616	NYSE	OLP	Tue, Jul 22, 2003	18.27	18.70	18.27	18.53
1615	NYSE	OLP	Mon, Jul 21, 2003	18.20	18.26	18.20	18.26
1614	NYSE	OLP	Fri, Jul 18, 2003	18.36	18.36	18.17	18.30
1613	NYSE	OLP	Thu, Jul 17, 2003	18.46	18.46	18.16	18.30
1612	NYSE	OLP	Wed, Jul 16, 2003	18.18	18.46	18.18	18.46
1611	NYSE	OLP	Tue, Jul 15, 2003	18.25	18.29	18.25	18.29
1610	NYSE	OLP	Mon, Jul 14, 2003	18.23	18.36	18.17	18.25
1609	NYSE	OLP	Fri, Jul 11, 2003	18.18	18.18	18.15	18.15
1608	NYSE	OLP	Thu, Jul 10, 2003	18.35	18.35	18.10	18.16
1607	NYSE	OLP	Wed, Jul 9, 2003	18.21	18.38	18.11	18.33
1606	NYSE	OLP	Tue, Jul 8, 2003	18.12	18.20	18.12	18.20
1605	NYSE	OLP	Mon, Jul 7, 2003	18.11	18.20	18.00	18.00
1604	NYSE	OLP	Thu, Jul 3, 2003	17.90	18.01	17.90	18.00
1603	NYSE	OLP	Wed, Jul 2, 2003	17.70	17.85	17.50	17.85
1602	NYSE	OLP	Tue, Jul 1, 2003	16.90	17.60	16.90	17.60
1601	NYSE	OLP	Mon, Jun 30, 2003	17.90	17.91	16.55	16.80
1600	NYSE	OLP	Thu, Jun 26, 2003	18.00	18.00	17.85	17.90
1599	NYSE	OLP	Wed, Jun 25, 2003	18.30	18.30	18.03	18.03
1598	NYSE	OLP	Tue, Jun 24, 2003	18.10	18.17	18.06	18.17
1597	NYSE	OLP	Mon, Jun 23, 2003	18.45	18.45	18.15	18.15
1596	NYSE	OLP	Fri, Jun 20, 2003	18.38	18.38	18.20	18.23
1595	NYSE	OLP	Thu, Jun 19, 2003	18.20	18.37	18.20	18.31
1594	NYSE	OLP	Wed, Jun 18, 2003	18.33	18.33	18.05	18.30
1593	NYSE	OLP	Tue, Jun 17, 2003	18.40	18.60	18.39	18.60
1592	NYSE	OLP	Mon, Jun 16, 2003	18.40	18.55	18.30	18.37
1591	NYSE	OLP	Fri, Jun 13, 2003	18.48	18.49	18.48	18.49
1590	NYSE	OLP	Thu, Jun 12, 2003	18.42	18.48	18.38	18.48
1589	NYSE	OLP	Wed, Jun 11, 2003	18.25	18.47	18.25	18.47
1588	NYSE	OLP	Tue, Jun 10, 2003	18.50	18.70	18.29	18.31
1587	NYSE	OLP	Mon, Jun 9, 2003	18.66	18.66	18.25	18.50
1586	NYSE	OLP	Fri, Jun 6, 2003	18.37	18.75	18.37	18.52
1585	NYSE	OLP	Thu, Jun 5, 2003	18.30	18.30	18.21	18.25
1584	NYSE	OLP	Wed, Jun 4, 2003	18.00	18.40	17.99	18.30
1583	NYSE	OLP	Tue, Jun 3, 2003	17.80	18.00	17.80	17.90
1582	NYSE	OLP	Mon, Jun 2, 2003	18.20	18.20	17.90	17.90
1581	NYSE	OLP	Fri, May 30, 2003	18.07	18.15	18.07	18.15
1580	NYSE	OLP	Thu, May 29, 2003	18.13	18.14	17.95	17.95
1579	NYSE	OLP	Wed, May 28, 2003	18.02	18.18	17.90	18.02
1578	NYSE	OLP	Tue, May 27, 2003	18.15	18.15	17.62	17.92
1577	NYSE	OLP	Fri, May 23, 2003	18.00	18.12	18.00	18.05
1576	NYSE	OLP	Thu, May 22, 2003	18.13	18.17	17.90	18.00
1575	NYSE	OLP	Wed, May 21, 2003	17.95	18.15	17.88	18.03
1574	NYSE	OLP	Tue, May 20, 2003	17.73	17.84	17.73	17.74
1573	NYSE	OLP	Mon, May 19, 2003	17.77	17.77	17.50	17.63
1572	NYSE	OLP	Fri, May 16, 2003	17.99	18.20	17.75	17.75
1571	NYSE	OLP	Thu, May 15, 2003	17.60	18.01	17.60	17.89
1570	NYSE	OLP	Wed, May 14, 2003	17.62	17.85	17.62	17.80
1569	NYSE	OLP	Tue, May 13, 2003	17.50	17.50	17.40	17.50
1568	NYSE	OLP	Mon, May 12, 2003	17.03	17.50	17.03	17.40
1567	NYSE	OLP	Fri, May 9, 2003	16.90	17.15	16.90	17.15
1566	NYSE	OLP	Thu, May 8, 2003	16.87	16.89	16.82	16.86
1565	NYSE	OLP	Wed, May 7, 2003	16.86	16.90	16.76	16.76
1564	NYSE	OLP	Tue, May 6, 2003	16.76	16.76	16.75	16.76
1563	NYSE	OLP	Mon, May 5, 2003	16.90	16.90	16.84	16.85
1562	NYSE	OLP	Fri, May 2, 2003	16.94	16.95	16.90	16.90
1561	NYSE	OLP	Wed, Apr 30, 2003	17.10	17.10	16.89	16.90
1560	NYSE	OLP	Tue, Apr 29, 2003	16.97	17.10	16.94	16.99
1559	NYSE	OLP	Mon, Apr 28, 2003	17.00	17.01	16.96	16.96
1558	NYSE	OLP	Fri, Apr 25, 2003	17.16	17.16	17.09	17.09
1557	NYSE	OLP	Thu, Apr 24, 2003	17.11	17.17	16.95	17.16
1556	NYSE	OLP	Wed, Apr 23, 2003	17.17	17.17	17.00	17.00
1555	NYSE	OLP	Tue, Apr 22, 2003	17.22	17.22	17.06	17.17
1554	NYSE	OLP	Mon, Apr 21, 2003	17.18	17.20	17.12	17.12
1553	NYSE	OLP	Thu, Apr 17, 2003	17.17	17.25	17.10	17.16
1552	NYSE	OLP	Wed, Apr 16, 2003	17.23	17.37	17.15	17.16
1551	NYSE	OLP	Tue, Apr 15, 2003	16.97	17.15	16.90	17.15
1550	NYSE	OLP	Mon, Apr 14, 2003	17.38	17.38	17.02	17.02
1549	NYSE	OLP	Fri, Apr 11, 2003	17.30	17.30	17.10	17.20
1548	NYSE	OLP	Thu, Apr 10, 2003	17.10	17.20	17.01	17.20
1547	NYSE	OLP	Wed, Apr 9, 2003	17.10	17.20	17.10	17.10
1546	NYSE	OLP	Tue, Apr 8, 2003	16.86	17.00	16.80	17.00
1545	NYSE	OLP	Mon, Apr 7, 2003	16.76	16.94	16.75	16.90
1544	NYSE	OLP	Fri, Apr 4, 2003	16.79	16.79	16.78	16.78
1543	NYSE	OLP	Thu, Apr 3, 2003	16.49	16.69	16.49	16.69
1542	NYSE	OLP	Wed, Apr 2, 2003	16.40	16.45	16.40	16.40
1541	NYSE	OLP	Tue, Apr 1, 2003	16.40	16.40	16.40	16.40
1540	NYSE	OLP	Mon, Mar 31, 2003	16.30	16.49	16.25	16.40
1539	NYSE	OLP	Fri, Mar 28, 2003	16.27	16.28	16.27	16.28
1538	NYSE	OLP	Thu, Mar 27, 2003	16.30	16.30	16.30	16.30
1537	NYSE	OLP	Wed, Mar 26, 2003	16.46	16.50	16.30	16.32
1536	NYSE	OLP	Tue, Mar 25, 2003	16.28	16.65	16.27	16.55
1535	NYSE	OLP	Mon, Mar 24, 2003	17.00	17.16	16.88	17.03
1534	NYSE	OLP	Fri, Mar 21, 2003	16.38	16.93	16.36	16.93
1533	NYSE	OLP	Thu, Mar 20, 2003	16.46	16.46	16.36	16.36
1532	NYSE	OLP	Wed, Mar 19, 2003	16.98	16.98	16.78	16.79
1531	NYSE	OLP	Tue, Mar 18, 2003	17.05	17.13	16.90	16.90
1530	NYSE	OLP	Mon, Mar 17, 2003	17.00	17.00	16.90	16.90
1529	NYSE	OLP	Fri, Mar 14, 2003	17.00	17.00	16.76	16.99
1528	NYSE	OLP	Thu, Mar 13, 2003	17.10	17.15	16.96	17.00
1527	NYSE	OLP	Wed, Mar 12, 2003	17.15	17.15	16.83	16.83
1526	NYSE	OLP	Tue, Mar 11, 2003	17.14	17.15	17.10	17.15
1525	NYSE	OLP	Mon, Mar 10, 2003	16.96	17.50	16.71	17.13
1524	NYSE	OLP	Fri, Mar 7, 2003	16.72	16.99	16.72	16.89
1523	NYSE	OLP	Thu, Mar 6, 2003	16.66	16.76	16.60	16.62
1522	NYSE	OLP	Wed, Mar 5, 2003	16.50	16.71	16.50	16.56
1521	NYSE	OLP	Tue, Mar 4, 2003	16.60	16.71	16.50	16.50
1520	NYSE	OLP	Mon, Mar 3, 2003	16.30	16.50	16.15	16.50
1519	NYSE	OLP	Fri, Feb 28, 2003	16.12	16.25	16.12	16.25
1518	NYSE	OLP	Thu, Feb 27, 2003	16.15	16.15	16.10	16.15
1517	NYSE	OLP	Wed, Feb 26, 2003	16.01	16.39	16.01	16.25
1516	NYSE	OLP	Tue, Feb 25, 2003	16.15	16.15	15.89	15.91
1515	NYSE	OLP	Mon, Feb 24, 2003	16.20	16.25	15.90	16.00
1514	NYSE	OLP	Fri, Feb 21, 2003	15.97	16.10	15.95	16.10
1513	NYSE	OLP	Thu, Feb 20, 2003	15.85	16.05	15.85	15.86
1512	NYSE	OLP	Wed, Feb 19, 2003	15.95	16.24	15.85	16.00
1511	NYSE	OLP	Tue, Feb 18, 2003	15.88	15.88	15.82	15.85
1510	NYSE	OLP	Fri, Feb 14, 2003	15.45	15.83	15.45	15.73
1509	NYSE	OLP	Thu, Feb 13, 2003	15.55	15.55	15.40	15.50
1508	NYSE	OLP	Wed, Feb 12, 2003	15.95	15.98	15.72	15.72
1507	NYSE	OLP	Tue, Feb 11, 2003	15.71	15.90	15.71	15.85
1506	NYSE	OLP	Mon, Feb 10, 2003	15.70	15.72	15.64	15.65
1505	NYSE	OLP	Fri, Feb 7, 2003	15.88	15.88	15.70	15.80
1504	NYSE	OLP	Thu, Feb 6, 2003	15.85	15.90	15.81	15.90
1503	NYSE	OLP	Wed, Feb 5, 2003	15.85	15.96	15.85	15.95
1502	NYSE	OLP	Tue, Feb 4, 2003	15.75	15.96	15.75	15.96
1501	NYSE	OLP	Fri, Jan 31, 2003	15.74	15.96	15.74	15.87
1500	NYSE	OLP	Thu, Jan 30, 2003	15.63	15.70	15.62	15.67
1499	NYSE	OLP	Wed, Jan 29, 2003	15.41	15.53	15.41	15.53
1498	NYSE	OLP	Tue, Jan 28, 2003	15.50	15.58	15.40	15.41
1497	NYSE	OLP	Mon, Jan 27, 2003	15.60	15.74	15.43	15.43
1496	NYSE	OLP	Fri, Jan 24, 2003	15.40	15.50	15.40	15.50
1495	NYSE	OLP	Thu, Jan 23, 2003	15.49	15.49	15.41	15.45
1494	NYSE	OLP	Wed, Jan 22, 2003	15.49	15.49	15.40	15.40
1493	NYSE	OLP	Tue, Jan 21, 2003	15.45	15.50	15.44	15.49
1492	NYSE	OLP	Fri, Jan 17, 2003	15.46	15.46	15.45	15.45
1491	NYSE	OLP	Thu, Jan 16, 2003	15.35	15.36	15.35	15.36
1490	NYSE	OLP	Wed, Jan 15, 2003	15.39	15.44	15.34	15.39
1489	NYSE	OLP	Tue, Jan 14, 2003	15.50	15.50	15.28	15.28
1488	NYSE	OLP	Mon, Jan 13, 2003	15.47	15.50	15.47	15.50
1487	NYSE	OLP	Fri, Jan 10, 2003	15.51	15.55	15.51	15.55
1486	NYSE	OLP	Thu, Jan 9, 2003	15.34	15.41	15.30	15.41
1485	NYSE	OLP	Wed, Jan 8, 2003	15.61	15.61	15.25	15.25
1484	NYSE	OLP	Tue, Jan 7, 2003	15.60	15.71	15.60	15.71
1483	NYSE	OLP	Mon, Jan 6, 2003	15.40	15.55	15.30	15.53
1482	NYSE	OLP	Fri, Jan 3, 2003	15.42	15.51	15.40	15.44
1481	NYSE	OLP	Thu, Jan 2, 2003	15.42	15.42	15.21	15.30
1480	NYSE	OLP	Tue, Dec 31, 2002	15.20	15.32	15.20	15.32
1479	NYSE	OLP	Mon, Dec 30, 2002	15.17	15.21	15.17	15.21
1478	NYSE	OLP	Fri, Dec 27, 2002	15.35	15.47	15.25	15.32
1477	NYSE	OLP	Thu, Dec 26, 2002	15.15	15.39	15.15	15.39
1476	NYSE	OLP	Tue, Dec 24, 2002	15.05	15.05	15.05	15.05
1475	NYSE	OLP	Mon, Dec 23, 2002	14.99	15.05	14.90	14.94
1474	NYSE	OLP	Fri, Dec 20, 2002	15.06	15.06	15.06	15.06
1473	NYSE	OLP	Thu, Dec 19, 2002	15.01	15.14	14.82	15.14
1472	NYSE	OLP	Wed, Dec 18, 2002	14.92	15.05	14.92	15.05
1471	NYSE	OLP	Tue, Dec 17, 2002	14.87	15.05	14.87	15.04
1470	NYSE	OLP	Mon, Dec 16, 2002	14.63	14.89	14.51	14.89
1469	NYSE	OLP	Fri, Dec 13, 2002	14.80	15.19	14.76	15.06
1468	NYSE	OLP	Thu, Dec 12, 2002	14.85	14.85	14.70	14.78
1467	NYSE	OLP	Wed, Dec 11, 2002	14.79	14.80	14.70	14.79
1466	NYSE	OLP	Tue, Dec 10, 2002	14.80	14.80	14.71	14.76
1465	NYSE	OLP	Mon, Dec 9, 2002	14.79	14.80	14.55	14.79
1464	NYSE	OLP	Fri, Dec 6, 2002	14.84	14.84	14.75	14.75
1463	NYSE	OLP	Thu, Dec 5, 2002	14.65	14.85	14.65	14.77
1462	NYSE	OLP	Wed, Dec 4, 2002	14.81	14.81	14.75	14.75
1461	NYSE	OLP	Tue, Dec 3, 2002	14.85	14.85	14.85	14.85
1460	NYSE	OLP	Mon, Dec 2, 2002	14.80	14.85	14.80	14.85
1459	NYSE	OLP	Fri, Nov 29, 2002	14.55	14.70	14.55	14.70
1458	NYSE	OLP	Wed, Nov 27, 2002	14.84	14.84	14.75	14.80
1457	NYSE	OLP	Tue, Nov 26, 2002	14.84	14.84	14.84	14.84
1456	NYSE	OLP	Mon, Nov 25, 2002	14.84	14.84	14.84	14.84
1455	NYSE	OLP	Fri, Nov 22, 2002	14.80	14.84	14.80	14.84
1454	NYSE	OLP	Thu, Nov 21, 2002	14.83	14.85	14.80	14.85
1453	NYSE	OLP	Wed, Nov 20, 2002	14.85	14.85	14.75	14.75
1452	NYSE	OLP	Tue, Nov 19, 2002	14.84	14.85	14.80	14.85
1451	NYSE	OLP	Mon, Nov 18, 2002	14.83	14.85	14.80	14.80
1450	NYSE	OLP	Fri, Nov 15, 2002	14.75	14.85	14.70	14.85
1449	NYSE	OLP	Thu, Nov 14, 2002	14.65	14.76	14.65	14.75
1448	NYSE	OLP	Wed, Nov 13, 2002	14.75	14.84	14.65	14.70
1447	NYSE	OLP	Tue, Nov 12, 2002	14.85	14.85	14.50	14.85
1446	NYSE	OLP	Mon, Nov 11, 2002	14.85	14.85	14.85	14.85
1445	NYSE	OLP	Fri, Nov 8, 2002	14.85	14.85	14.85	14.85
1444	NYSE	OLP	Thu, Nov 7, 2002	14.90	14.90	14.70	14.85
1443	NYSE	OLP	Wed, Nov 6, 2002	14.80	14.90	14.80	14.85
1442	NYSE	OLP	Tue, Nov 5, 2002	14.80	14.80	14.70	14.80
1441	NYSE	OLP	Mon, Nov 4, 2002	14.85	14.85	14.80	14.80
1440	NYSE	OLP	Fri, Nov 1, 2002	14.84	14.85	14.80	14.85
1439	NYSE	OLP	Thu, Oct 31, 2002	14.84	14.84	14.84	14.84
1438	NYSE	OLP	Wed, Oct 30, 2002	14.85	14.89	14.76	14.76
1437	NYSE	OLP	Tue, Oct 29, 2002	14.79	14.80	14.73	14.80
1436	NYSE	OLP	Mon, Oct 28, 2002	14.55	14.82	14.55	14.70
1435	NYSE	OLP	Fri, Oct 25, 2002	14.51	14.51	14.50	14.50
1434	NYSE	OLP	Thu, Oct 24, 2002	14.52	14.85	14.50	14.60
1433	NYSE	OLP	Wed, Oct 23, 2002	14.75	14.75	14.60	14.60
1432	NYSE	OLP	Tue, Oct 22, 2002	14.85	14.85	14.75	14.75
1431	NYSE	OLP	Mon, Oct 21, 2002	14.87	14.87	14.75	14.84
1430	NYSE	OLP	Fri, Oct 18, 2002	14.55	14.67	14.55	14.67
1429	NYSE	OLP	Thu, Oct 17, 2002	14.50	14.55	14.45	14.51
1428	NYSE	OLP	Wed, Oct 16, 2002	14.57	14.57	14.45	14.50
1427	NYSE	OLP	Tue, Oct 15, 2002	14.45	14.50	14.45	14.50
1426	NYSE	OLP	Mon, Oct 14, 2002	14.49	14.49	14.30	14.35
1425	NYSE	OLP	Fri, Oct 11, 2002	14.50	14.50	14.40	14.40
1424	NYSE	OLP	Thu, Oct 10, 2002	14.41	14.41	14.40	14.40
1423	NYSE	OLP	Wed, Oct 9, 2002	14.51	14.51	14.40	14.49
1422	NYSE	OLP	Tue, Oct 8, 2002	14.50	14.72	14.50	14.51
1421	NYSE	OLP	Mon, Oct 7, 2002	14.85	14.85	14.60	14.62
1420	NYSE	OLP	Fri, Oct 4, 2002	14.95	14.96	14.85	14.96
1419	NYSE	OLP	Thu, Oct 3, 2002	14.90	15.00	14.85	14.95
1418	NYSE	OLP	Wed, Oct 2, 2002	14.99	15.00	14.95	14.95
1417	NYSE	OLP	Tue, Oct 1, 2002	14.86	14.99	14.80	14.99
1416	NYSE	OLP	Mon, Sep 30, 2002	14.80	14.90	14.80	14.86
1415	NYSE	OLP	Fri, Sep 27, 2002	14.77	14.77	14.77	14.77
1414	NYSE	OLP	Thu, Sep 26, 2002	14.80	14.80	14.67	14.67
1413	NYSE	OLP	Wed, Sep 25, 2002	14.62	14.80	14.60	14.80
1412	NYSE	OLP	Tue, Sep 24, 2002	14.79	14.79	14.55	14.60
1411	NYSE	OLP	Mon, Sep 23, 2002	14.75	14.89	14.75	14.89
1410	NYSE	OLP	Fri, Sep 20, 2002	14.80	14.84	14.80	14.80
1409	NYSE	OLP	Thu, Sep 19, 2002	14.84	14.90	14.84	14.86
1408	NYSE	OLP	Wed, Sep 18, 2002	15.08	15.10	15.05	15.05
1407	NYSE	OLP	Tue, Sep 17, 2002	15.18	15.18	15.18	15.18
1406	NYSE	OLP	Mon, Sep 16, 2002	15.15	15.18	15.15	15.18
1405	NYSE	OLP	Fri, Sep 13, 2002	15.19	15.20	15.19	15.20
1404	NYSE	OLP	Thu, Sep 12, 2002	15.29	15.29	15.10	15.12
1403	NYSE	OLP	Wed, Sep 11, 2002	15.15	15.23	15.15	15.23
1402	NYSE	OLP	Tue, Sep 10, 2002	15.00	15.10	15.00	15.10
1401	NYSE	OLP	Mon, Sep 9, 2002	15.02	15.02	14.90	14.90
1400	NYSE	OLP	Fri, Sep 6, 2002	14.91	14.92	14.90	14.92
1399	NYSE	OLP	Thu, Sep 5, 2002	14.91	15.01	14.91	14.91
1398	NYSE	OLP	Wed, Sep 4, 2002	15.05	15.05	14.95	14.95
1397	NYSE	OLP	Tue, Sep 3, 2002	15.12	15.12	14.99	15.09
1396	NYSE	OLP	Fri, Aug 30, 2002	14.99	15.00	14.99	15.00
1395	NYSE	OLP	Thu, Aug 29, 2002	15.09	15.09	15.05	15.05
1394	NYSE	OLP	Wed, Aug 28, 2002	14.95	15.05	14.95	15.00
1393	NYSE	OLP	Tue, Aug 27, 2002	15.10	15.10	14.91	15.00
1392	NYSE	OLP	Mon, Aug 26, 2002	15.00	15.00	15.00	15.00
1391	NYSE	OLP	Fri, Aug 23, 2002	15.00	15.00	14.95	15.00
1390	NYSE	OLP	Thu, Aug 22, 2002	15.05	15.09	15.00	15.09
1389	NYSE	OLP	Wed, Aug 21, 2002	14.99	15.00	14.99	15.00
1388	NYSE	OLP	Tue, Aug 20, 2002	14.95	15.00	14.80	14.91
1387	NYSE	OLP	Mon, Aug 19, 2002	14.90	15.00	14.90	15.00
1386	NYSE	OLP	Fri, Aug 16, 2002	14.95	15.00	14.90	14.90
1385	NYSE	OLP	Thu, Aug 15, 2002	14.90	15.00	14.90	15.00
1384	NYSE	OLP	Wed, Aug 14, 2002	14.90	14.95	14.90	14.95
1383	NYSE	OLP	Tue, Aug 13, 2002	15.00	15.00	14.85	14.85
1382	NYSE	OLP	Mon, Aug 12, 2002	15.07	15.07	15.07	15.07
1381	NYSE	OLP	Fri, Aug 9, 2002	15.05	15.09	15.05	15.09
1380	NYSE	OLP	Thu, Aug 8, 2002	14.80	15.09	14.80	15.00
1379	NYSE	OLP	Wed, Aug 7, 2002	14.85	14.90	14.85	14.90
1378	NYSE	OLP	Tue, Aug 6, 2002	14.90	14.92	14.90	14.90
1377	NYSE	OLP	Mon, Aug 5, 2002	14.98	14.98	14.85	14.85
1376	NYSE	OLP	Fri, Aug 2, 2002	15.00	15.00	14.95	14.95
1375	NYSE	OLP	Thu, Aug 1, 2002	15.00	15.00	14.96	15.00
1374	NYSE	OLP	Wed, Jul 31, 2002	14.90	14.95	14.90	14.95
1373	NYSE	OLP	Tue, Jul 30, 2002	14.85	15.15	14.85	14.95
1372	NYSE	OLP	Mon, Jul 29, 2002	14.45	15.00	14.35	15.00
1371	NYSE	OLP	Fri, Jul 26, 2002	14.20	14.65	14.20	14.35
1370	NYSE	OLP	Thu, Jul 25, 2002	13.85	14.15	13.85	13.85
1369	NYSE	OLP	Wed, Jul 24, 2002	13.60	13.96	13.60	13.96
1368	NYSE	OLP	Tue, Jul 23, 2002	14.47	14.47	13.50	13.50
1367	NYSE	OLP	Mon, Jul 22, 2002	14.60	14.60	14.50	14.58
1366	NYSE	OLP	Fri, Jul 19, 2002	14.80	14.80	14.50	14.60
1365	NYSE	OLP	Thu, Jul 18, 2002	14.88	15.20	14.81	14.91
1364	NYSE	OLP	Wed, Jul 17, 2002	14.80	14.95	14.75	14.95
1363	NYSE	OLP	Tue, Jul 16, 2002	14.85	15.00	14.85	14.90
1362	NYSE	OLP	Mon, Jul 15, 2002	14.81	14.90	14.81	14.89
1361	NYSE	OLP	Fri, Jul 12, 2002	14.98	14.98	14.80	14.89
1360	NYSE	OLP	Thu, Jul 11, 2002	14.85	15.08	14.82	15.08
1359	NYSE	OLP	Wed, Jul 10, 2002	15.24	15.24	14.91	14.95
1358	NYSE	OLP	Tue, Jul 9, 2002	15.18	15.30	15.05	15.24
1357	NYSE	OLP	Mon, Jul 8, 2002	14.81	15.12	14.81	15.08
1356	NYSE	OLP	Fri, Jul 5, 2002	15.00	15.12	14.81	14.81
1355	NYSE	OLP	Wed, Jul 3, 2002	14.86	14.90	14.80	14.90
1354	NYSE	OLP	Tue, Jul 2, 2002	15.10	15.15	14.88	14.90
1353	NYSE	OLP	Mon, Jul 1, 2002	14.85	15.10	14.85	15.10
1352	NYSE	OLP	Fri, Jun 28, 2002	15.05	15.05	14.90	14.90
1351	NYSE	OLP	Thu, Jun 27, 2002	15.09	15.09	14.90	15.05
1350	NYSE	OLP	Wed, Jun 26, 2002	15.11	15.11	15.00	15.09
1349	NYSE	OLP	Tue, Jun 25, 2002	15.25	15.25	15.10	15.10
1348	NYSE	OLP	Mon, Jun 24, 2002	15.11	15.13	15.10	15.11
1347	NYSE	OLP	Fri, Jun 21, 2002	15.05	15.15	15.01	15.15
1346	NYSE	OLP	Thu, Jun 20, 2002	15.10	15.13	15.01	15.05
1345	NYSE	OLP	Wed, Jun 19, 2002	15.05	15.06	15.00	15.01
1344	NYSE	OLP	Tue, Jun 18, 2002	15.30	15.40	15.25	15.25
1343	NYSE	OLP	Mon, Jun 17, 2002	15.40	15.40	15.38	15.38
1342	NYSE	OLP	Fri, Jun 14, 2002	15.70	15.70	15.30	15.40
1341	NYSE	OLP	Thu, Jun 13, 2002	15.75	15.75	15.61	15.65
1340	NYSE	OLP	Wed, Jun 12, 2002	15.64	15.65	15.64	15.65
1339	NYSE	OLP	Tue, Jun 11, 2002	15.50	15.60	15.50	15.55
1338	NYSE	OLP	Mon, Jun 10, 2002	15.45	15.60	15.44	15.60
1337	NYSE	OLP	Fri, Jun 7, 2002	15.50	15.50	15.31	15.40
1336	NYSE	OLP	Thu, Jun 6, 2002	15.25	15.40	15.25	15.40
1335	NYSE	OLP	Wed, Jun 5, 2002	15.28	15.33	15.25	15.33
1334	NYSE	OLP	Tue, Jun 4, 2002	15.25	15.28	15.25	15.27
1333	NYSE	OLP	Mon, Jun 3, 2002	15.28	15.29	15.26	15.26
1332	NYSE	OLP	Fri, May 31, 2002	15.34	15.34	15.25	15.33
1331	NYSE	OLP	Thu, May 30, 2002	15.25	15.35	15.25	15.35
1330	NYSE	OLP	Wed, May 29, 2002	15.31	15.31	15.25	15.25
1329	NYSE	OLP	Tue, May 28, 2002	15.25	15.42	15.25	15.32
1328	NYSE	OLP	Fri, May 24, 2002	15.25	15.39	15.25	15.25
1327	NYSE	OLP	Thu, May 23, 2002	16.25	16.25	15.15	15.15
1326	NYSE	OLP	Wed, May 22, 2002	16.45	16.45	16.15	16.15
1325	NYSE	OLP	Tue, May 21, 2002	16.87	16.87	16.45	16.45
1324	NYSE	OLP	Mon, May 20, 2002	16.87	16.87	16.87	16.87
1323	NYSE	OLP	Fri, May 17, 2002	16.90	16.90	16.90	16.90
1322	NYSE	OLP	Thu, May 16, 2002	16.84	16.84	16.84	16.84
1321	NYSE	OLP	Wed, May 15, 2002	16.94	16.94	16.94	16.94
1320	NYSE	OLP	Mon, May 13, 2002	16.95	16.95	16.75	16.93
1319	NYSE	OLP	Fri, May 10, 2002	16.85	16.90	16.85	16.90
1318	NYSE	OLP	Thu, May 9, 2002	16.95	16.95	16.95	16.95
1317	NYSE	OLP	Wed, May 8, 2002	16.95	16.95	16.95	16.95
1316	NYSE	OLP	Mon, May 6, 2002	16.90	16.95	16.80	16.95
1315	NYSE	OLP	Thu, May 2, 2002	16.62	16.88	16.62	16.79
1314	NYSE	OLP	Wed, May 1, 2002	16.45	16.50	16.45	16.50
1313	NYSE	OLP	Mon, Apr 29, 2002	16.60	16.60	16.42	16.55
1312	NYSE	OLP	Fri, Apr 26, 2002	16.55	16.55	16.45	16.50
1311	NYSE	OLP	Thu, Apr 25, 2002	16.40	16.45	16.40	16.45
1310	NYSE	OLP	Wed, Apr 24, 2002	16.70	16.70	16.51	16.51
1309	NYSE	OLP	Tue, Apr 23, 2002	16.61	16.61	16.60	16.60
1308	NYSE	OLP	Mon, Apr 22, 2002	16.87	16.88	16.50	16.51
1307	NYSE	OLP	Fri, Apr 19, 2002	17.00	17.00	17.00	17.00
1306	NYSE	OLP	Thu, Apr 18, 2002	17.01	17.01	17.01	17.01
1305	NYSE	OLP	Wed, Apr 17, 2002	17.01	17.01	17.01	17.01
1304	NYSE	OLP	Tue, Apr 16, 2002	17.10	17.10	17.10	17.10
1303	NYSE	OLP	Mon, Apr 15, 2002	17.00	17.09	17.00	17.09
1302	NYSE	OLP	Fri, Apr 12, 2002	16.79	16.95	16.79	16.95
1301	NYSE	OLP	Thu, Apr 11, 2002	16.86	16.86	16.86	16.86
1300	NYSE	OLP	Wed, Apr 10, 2002	17.10	17.10	16.88	16.90
1299	NYSE	OLP	Tue, Apr 9, 2002	17.35	17.35	17.20	17.20
1298	NYSE	OLP	Mon, Apr 8, 2002	17.35	17.45	17.20	17.45
1297	NYSE	OLP	Fri, Apr 5, 2002	17.00	17.50	17.00	17.50
1296	NYSE	OLP	Thu, Apr 4, 2002	16.75	17.00	16.75	17.00
1295	NYSE	OLP	Wed, Apr 3, 2002	16.75	16.75	16.70	16.70
1294	NYSE	OLP	Tue, Apr 2, 2002	16.80	16.95	16.75	16.75
1293	NYSE	OLP	Mon, Apr 1, 2002	16.37	16.62	16.37	16.62
1292	NYSE	OLP	Thu, Mar 28, 2002	15.65	16.12	15.65	16.12
1291	NYSE	OLP	Wed, Mar 27, 2002	15.45	15.65	15.45	15.65
1290	NYSE	OLP	Tue, Mar 26, 2002	15.45	15.65	15.45	15.65
1289	NYSE	OLP	Mon, Mar 25, 2002	15.85	15.88	15.38	15.38
1288	NYSE	OLP	Fri, Mar 22, 2002	16.21	16.21	16.00	16.00
1287	NYSE	OLP	Thu, Mar 21, 2002	16.12	16.13	16.12	16.13
1286	NYSE	OLP	Wed, Mar 20, 2002	15.70	17.00	15.70	16.00
1285	NYSE	OLP	Tue, Mar 19, 2002	15.66	16.05	15.66	15.92
1284	NYSE	OLP	Mon, Mar 18, 2002	15.70	15.70	15.62	15.69
1283	NYSE	OLP	Fri, Mar 15, 2002	15.60	15.70	15.50	15.70
1282	NYSE	OLP	Thu, Mar 14, 2002	15.50	15.74	15.50	15.70
1281	NYSE	OLP	Wed, Mar 13, 2002	15.50	15.50	15.45	15.50
1280	NYSE	OLP	Tue, Mar 12, 2002	15.50	15.50	15.42	15.50
1279	NYSE	OLP	Mon, Mar 11, 2002	15.40	15.40	15.30	15.30
1278	NYSE	OLP	Fri, Mar 8, 2002	15.40	15.49	15.40	15.40
1277	NYSE	OLP	Thu, Mar 7, 2002	15.40	15.40	15.40	15.40
1276	NYSE	OLP	Fri, Mar 1, 2002	15.40	15.40	15.40	15.40
1275	NYSE	OLP	Wed, Feb 27, 2002	15.40	15.40	15.38	15.40
1274	NYSE	OLP	Tue, Feb 26, 2002	15.23	15.39	15.23	15.38
1273	NYSE	OLP	Mon, Feb 25, 2002	15.35	15.35	15.35	15.35
1272	NYSE	OLP	Thu, Feb 21, 2002	15.13	15.22	15.13	15.22
1271	NYSE	OLP	Wed, Feb 20, 2002	15.35	15.35	15.15	15.23
1270	NYSE	OLP	Tue, Feb 19, 2002	15.38	15.38	15.38	15.38
1269	NYSE	OLP	Thu, Feb 14, 2002	15.39	15.39	15.39	15.39
1268	NYSE	OLP	Wed, Feb 13, 2002	15.37	15.37	15.36	15.36
1267	NYSE	OLP	Fri, Feb 8, 2002	15.40	15.40	15.35	15.35
1266	NYSE	OLP	Thu, Feb 7, 2002	15.37	15.50	15.37	15.40
1265	NYSE	OLP	Wed, Feb 6, 2002	15.25	15.25	15.25	15.25
1264	NYSE	OLP	Tue, Feb 5, 2002	15.00	15.25	15.00	15.25
1263	NYSE	OLP	Mon, Feb 4, 2002	14.85	15.00	14.85	15.00
1262	NYSE	OLP	Fri, Feb 1, 2002	15.00	15.00	15.00	15.00
1261	NYSE	OLP	Thu, Jan 31, 2002	15.00	15.00	15.00	15.00
1260	NYSE	OLP	Wed, Jan 30, 2002	14.86	14.90	14.86	14.90
1259	NYSE	OLP	Tue, Jan 29, 2002	14.90	14.98	14.80	14.80
1258	NYSE	OLP	Mon, Jan 28, 2002	15.07	15.08	15.00	15.00
1257	NYSE	OLP	Fri, Jan 25, 2002	15.03	15.03	15.03	15.03
1256	NYSE	OLP	Thu, Jan 24, 2002	15.04	15.04	15.04	15.04
1255	NYSE	OLP	Wed, Jan 23, 2002	14.95	15.00	14.95	15.00
1254	NYSE	OLP	Tue, Jan 22, 2002	14.85	14.90	14.85	14.90
1253	NYSE	OLP	Thu, Jan 17, 2002	14.80	14.80	14.80	14.80
1252	NYSE	OLP	Tue, Jan 15, 2002	14.90	14.90	14.90	14.90
1251	NYSE	OLP	Mon, Jan 14, 2002	14.75	14.75	14.75	14.75
1250	NYSE	OLP	Fri, Jan 11, 2002	15.03	15.03	14.75	14.75
1249	NYSE	OLP	Thu, Jan 10, 2002	15.00	15.00	15.00	15.00
1248	NYSE	OLP	Wed, Jan 9, 2002	15.00	15.00	15.00	15.00
1247	NYSE	OLP	Tue, Jan 8, 2002	15.00	15.00	15.00	15.00
1246	NYSE	OLP	Fri, Jan 4, 2002	14.65	14.98	14.65	14.98
1245	NYSE	OLP	Thu, Jan 3, 2002	14.85	14.85	14.60	14.68
1244	NYSE	OLP	Wed, Jan 2, 2002	15.00	15.00	15.00	15.00
1243	NYSE	OLP	Mon, Dec 31, 2001	15.00	15.00	15.00	15.00
1242	NYSE	OLP	Thu, Dec 27, 2001	14.96	15.00	14.96	15.00
1241	NYSE	OLP	Mon, Dec 24, 2001	15.00	15.00	14.80	14.85
1240	NYSE	OLP	Fri, Dec 21, 2001	14.55	15.00	14.55	15.00
1239	NYSE	OLP	Thu, Dec 20, 2001	14.41	14.65	14.41	14.65
1238	NYSE	OLP	Wed, Dec 19, 2001	14.39	14.41	14.39	14.41
1237	NYSE	OLP	Tue, Dec 18, 2001	14.65	14.65	14.64	14.65
1236	NYSE	OLP	Mon, Dec 17, 2001	14.65	14.68	14.65	14.65
1235	NYSE	OLP	Fri, Dec 14, 2001	14.65	14.65	14.55	14.55
1234	NYSE	OLP	Thu, Dec 13, 2001	14.52	14.55	14.52	14.55
1233	NYSE	OLP	Wed, Dec 12, 2001	14.50	14.57	14.50	14.57
1232	NYSE	OLP	Tue, Dec 11, 2001	14.65	14.65	14.55	14.55
1231	NYSE	OLP	Mon, Dec 10, 2001	14.52	14.57	14.43	14.57
1230	NYSE	OLP	Fri, Dec 7, 2001	14.65	14.65	14.61	14.61
1229	NYSE	OLP	Thu, Dec 6, 2001	14.60	14.65	14.60	14.65
1228	NYSE	OLP	Wed, Dec 5, 2001	14.54	14.65	14.54	14.65
1227	NYSE	OLP	Tue, Dec 4, 2001	14.56	14.60	14.56	14.60
1226	NYSE	OLP	Fri, Nov 30, 2001	14.65	14.65	14.55	14.55
1225	NYSE	OLP	Thu, Nov 29, 2001	14.50	14.50	14.50	14.50
1224	NYSE	OLP	Wed, Nov 28, 2001	14.50	14.50	14.50	14.50
1223	NYSE	OLP	Tue, Nov 27, 2001	14.60	14.60	14.60	14.60
1222	NYSE	OLP	Mon, Nov 26, 2001	14.70	14.70	14.50	14.60
1221	NYSE	OLP	Fri, Nov 23, 2001	14.70	14.70	14.60	14.60
1220	NYSE	OLP	Wed, Nov 21, 2001	14.45	14.45	14.45	14.45
1219	NYSE	OLP	Tue, Nov 20, 2001	14.20	14.50	14.20	14.45
1218	NYSE	OLP	Fri, Nov 16, 2001	14.55	14.55	14.00	14.20
1217	NYSE	OLP	Thu, Nov 15, 2001	14.35	14.40	14.35	14.40
1216	NYSE	OLP	Wed, Nov 14, 2001	14.15	14.25	14.15	14.25
1215	NYSE	OLP	Tue, Nov 13, 2001	14.01	14.15	14.01	14.15
1214	NYSE	OLP	Mon, Nov 12, 2001	14.00	14.00	14.00	14.00
1213	NYSE	OLP	Fri, Nov 9, 2001	14.00	14.00	14.00	14.00
1212	NYSE	OLP	Thu, Nov 8, 2001	14.00	14.05	14.00	14.00
1211	NYSE	OLP	Wed, Nov 7, 2001	13.95	13.95	13.95	13.95
1210	NYSE	OLP	Tue, Nov 6, 2001	13.85	13.92	13.85	13.92
1209	NYSE	OLP	Fri, Nov 2, 2001	13.85	13.85	13.85	13.85
1208	NYSE	OLP	Thu, Nov 1, 2001	14.26	14.27	13.50	13.80
1207	NYSE	OLP	Wed, Oct 31, 2001	14.25	14.28	14.25	14.28
1206	NYSE	OLP	Mon, Oct 29, 2001	14.30	14.30	14.30	14.30
1205	NYSE	OLP	Fri, Oct 26, 2001	14.50	14.50	14.30	14.30
1204	NYSE	OLP	Thu, Oct 25, 2001	14.49	14.55	14.49	14.55
1203	NYSE	OLP	Wed, Oct 24, 2001	14.49	14.50	14.49	14.50
1202	NYSE	OLP	Tue, Oct 23, 2001	14.49	14.49	14.49	14.49
1201	NYSE	OLP	Mon, Oct 22, 2001	14.30	14.40	14.30	14.40
1200	NYSE	OLP	Thu, Oct 18, 2001	14.05	14.17	14.05	14.17
1199	NYSE	OLP	Tue, Oct 16, 2001	14.00	14.00	14.00	14.00
1198	NYSE	OLP	Mon, Oct 15, 2001	14.00	14.00	14.00	14.00
1197	NYSE	OLP	Thu, Oct 11, 2001	14.12	14.12	14.12	14.12
1196	NYSE	OLP	Wed, Oct 10, 2001	14.20	14.25	14.00	14.02
1195	NYSE	OLP	Thu, Oct 4, 2001	14.10	14.10	14.00	14.00
1194	NYSE	OLP	Wed, Oct 3, 2001	14.14	14.20	14.10	14.20
1193	NYSE	OLP	Tue, Oct 2, 2001	14.15	14.24	14.05	14.24
1192	NYSE	OLP	Mon, Oct 1, 2001	14.10	14.10	14.05	14.05
1191	NYSE	OLP	Fri, Sep 28, 2001	13.70	14.00	13.70	14.00
1190	NYSE	OLP	Thu, Sep 27, 2001	13.70	13.80	13.58	13.69
1189	NYSE	OLP	Wed, Sep 26, 2001	13.80	13.80	13.80	13.80
1188	NYSE	OLP	Mon, Sep 24, 2001	13.78	13.90	13.78	13.81
1187	NYSE	OLP	Fri, Sep 21, 2001	13.99	14.00	13.90	13.90
1186	NYSE	OLP	Thu, Sep 20, 2001	14.11	14.11	13.95	13.98
1185	NYSE	OLP	Wed, Sep 19, 2001	14.05	14.07	14.00	14.07
1184	NYSE	OLP	Tue, Sep 18, 2001	14.10	14.10	14.00	14.00
1183	NYSE	OLP	Mon, Sep 17, 2001	14.20	14.20	14.20	14.20
1182	NYSE	OLP	Mon, Sep 10, 2001	14.30	14.41	14.30	14.35
1181	NYSE	OLP	Fri, Sep 7, 2001	14.37	14.41	14.37	14.41
1180	NYSE	OLP	Thu, Sep 6, 2001	14.25	14.25	14.25	14.25
1179	NYSE	OLP	Wed, Sep 5, 2001	14.15	14.15	14.15	14.15
1178	NYSE	OLP	Tue, Sep 4, 2001	14.05	14.05	14.05	14.05
1177	NYSE	OLP	Fri, Aug 31, 2001	14.00	14.00	14.00	14.00
1176	NYSE	OLP	Thu, Aug 30, 2001	14.00	14.00	14.00	14.00
1175	NYSE	OLP	Wed, Aug 29, 2001	14.20	14.20	14.10	14.10
1174	NYSE	OLP	Tue, Aug 28, 2001	14.40	14.40	14.10	14.10
1173	NYSE	OLP	Mon, Aug 27, 2001	14.40	14.40	14.31	14.31
1172	NYSE	OLP	Fri, Aug 24, 2001	14.41	14.41	14.32	14.41
1171	NYSE	OLP	Thu, Aug 23, 2001	14.41	14.41	14.41	14.41
1170	NYSE	OLP	Wed, Aug 22, 2001	14.25	14.35	14.25	14.35
1169	NYSE	OLP	Tue, Aug 21, 2001	14.10	14.25	14.10	14.25
1168	NYSE	OLP	Mon, Aug 20, 2001	14.05	14.10	14.05	14.10
1167	NYSE	OLP	Fri, Aug 17, 2001	14.00	14.00	14.00	14.00
1166	NYSE	OLP	Thu, Aug 16, 2001	14.10	14.10	14.00	14.00
1165	NYSE	OLP	Wed, Aug 15, 2001	14.05	14.05	14.00	14.00
1164	NYSE	OLP	Mon, Aug 13, 2001	14.01	14.01	14.00	14.00
1163	NYSE	OLP	Fri, Aug 10, 2001	14.05	14.10	14.05	14.10
1162	NYSE	OLP	Thu, Aug 9, 2001	14.10	14.10	13.98	13.98
1161	NYSE	OLP	Wed, Aug 8, 2001	14.00	14.10	13.90	13.95
1160	NYSE	OLP	Tue, Aug 7, 2001	14.05	14.05	13.96	14.00
1159	NYSE	OLP	Mon, Aug 6, 2001	14.00	14.00	14.00	14.00
1158	NYSE	OLP	Fri, Aug 3, 2001	14.00	14.00	14.00	14.00
1157	NYSE	OLP	Wed, Aug 1, 2001	14.00	14.00	14.00	14.00
1156	NYSE	OLP	Tue, Jul 31, 2001	14.00	14.00	13.95	13.95
1155	NYSE	OLP	Mon, Jul 30, 2001	14.00	14.00	14.00	14.00
1154	NYSE	OLP	Fri, Jul 27, 2001	13.99	14.00	13.91	14.00
1153	NYSE	OLP	Thu, Jul 26, 2001	13.91	13.94	13.91	13.94
1152	NYSE	OLP	Mon, Jul 23, 2001	13.99	13.99	13.94	13.94
1151	NYSE	OLP	Fri, Jul 20, 2001	13.91	13.91	13.91	13.91
1150	NYSE	OLP	Thu, Jul 19, 2001	13.90	13.90	13.80	13.80
1149	NYSE	OLP	Tue, Jul 17, 2001	13.80	13.80	13.80	13.80
1148	NYSE	OLP	Mon, Jul 16, 2001	13.99	13.99	13.99	13.99
1147	NYSE	OLP	Fri, Jul 13, 2001	13.90	13.99	13.90	13.95
1146	NYSE	OLP	Tue, Jul 10, 2001	13.95	13.99	13.75	13.75
1145	NYSE	OLP	Mon, Jul 9, 2001	13.85	13.85	13.85	13.85
1144	NYSE	OLP	Thu, Jul 5, 2001	13.95	13.95	13.95	13.95
1143	NYSE	OLP	Tue, Jul 3, 2001	13.85	13.85	13.85	13.85
1142	NYSE	OLP	Fri, Jun 29, 2001	13.84	13.84	13.82	13.83
1141	NYSE	OLP	Thu, Jun 28, 2001	13.82	13.82	13.82	13.82
1140	NYSE	OLP	Wed, Jun 27, 2001	13.80	13.80	13.80	13.80
1139	NYSE	OLP	Tue, Jun 26, 2001	13.75	13.75	13.75	13.75
1138	NYSE	OLP	Mon, Jun 25, 2001	13.80	13.80	13.80	13.80
1137	NYSE	OLP	Fri, Jun 22, 2001	13.80	13.98	13.80	13.88
1136	NYSE	OLP	Thu, Jun 21, 2001	13.60	13.95	13.60	13.90
1135	NYSE	OLP	Wed, Jun 20, 2001	13.60	13.60	13.50	13.51
1134	NYSE	OLP	Tue, Jun 19, 2001	13.70	13.95	13.70	13.81
1133	NYSE	OLP	Mon, Jun 18, 2001	13.60	13.60	13.58	13.58
1132	NYSE	OLP	Fri, Jun 15, 2001	13.70	13.70	13.69	13.69
1131	NYSE	OLP	Thu, Jun 14, 2001	13.85	13.87	13.70	13.70
1130	NYSE	OLP	Wed, Jun 13, 2001	13.58	13.90	13.58	13.85
1129	NYSE	OLP	Tue, Jun 12, 2001	13.37	13.57	13.37	13.57
1128	NYSE	OLP	Mon, Jun 11, 2001	13.47	13.47	13.37	13.37
1127	NYSE	OLP	Fri, Jun 8, 2001	13.47	13.47	13.47	13.47
1126	NYSE	OLP	Tue, Jun 5, 2001	13.35	13.35	13.35	13.35
1125	NYSE	OLP	Mon, Jun 4, 2001	13.35	13.35	13.35	13.35
1124	NYSE	OLP	Thu, May 31, 2001	13.20	13.25	13.20	13.25
1123	NYSE	OLP	Wed, May 30, 2001	13.24	13.24	13.24	13.24
1122	NYSE	OLP	Tue, May 29, 2001	13.30	13.30	13.30	13.30
1121	NYSE	OLP	Tue, May 22, 2001	13.40	13.40	13.20	13.20
1120	NYSE	OLP	Fri, May 18, 2001	13.40	13.40	13.40	13.40
1119	NYSE	OLP	Thu, May 17, 2001	13.20	13.30	13.20	13.30
1118	NYSE	OLP	Wed, May 16, 2001	13.00	13.19	13.00	13.19
1117	NYSE	OLP	Tue, May 15, 2001	12.63	12.90	12.63	12.90
1116	NYSE	OLP	Mon, May 14, 2001	12.40	12.60	12.40	12.60
1115	NYSE	OLP	Fri, May 11, 2001	12.40	12.40	12.40	12.40
1114	NYSE	OLP	Thu, May 10, 2001	12.30	12.40	12.30	12.40
1113	NYSE	OLP	Wed, May 9, 2001	12.43	12.43	12.40	12.40
1112	NYSE	OLP	Tue, May 8, 2001	12.37	12.55	12.37	12.48
1111	NYSE	OLP	Mon, May 7, 2001	12.20	12.35	12.11	12.35
1110	NYSE	OLP	Fri, May 4, 2001	12.20	12.30	12.20	12.30
1109	NYSE	OLP	Thu, May 3, 2001	12.33	12.33	12.33	12.33
1108	NYSE	OLP	Wed, May 2, 2001	12.29	12.33	12.29	12.33
1107	NYSE	OLP	Tue, May 1, 2001	12.29	12.29	12.29	12.29
1106	NYSE	OLP	Fri, Apr 27, 2001	12.12	12.12	12.12	12.12
1105	NYSE	OLP	Tue, Apr 24, 2001	12.15	12.25	12.15	12.25
1104	NYSE	OLP	Mon, Apr 23, 2001	12.25	12.25	12.22	12.25
1103	NYSE	OLP	Fri, Apr 20, 2001	12.24	12.25	12.24	12.25
1102	NYSE	OLP	Thu, Apr 19, 2001	12.15	12.25	12.10	12.20
1101	NYSE	OLP	Wed, Apr 18, 2001	12.15	12.19	12.00	12.19
1100	NYSE	OLP	Wed, Apr 11, 2001	12.00	12.05	12.00	12.05
1099	NYSE	OLP	Mon, Apr 9, 2001	12.05	12.05	12.05	12.05
1098	NYSE	OLP	Fri, Apr 6, 2001	12.00	12.00	12.00	12.00
1097	NYSE	OLP	Wed, Apr 4, 2001	12.10	12.10	12.00	12.10
1096	NYSE	OLP	Tue, Apr 3, 2001	12.00	12.00	12.00	12.00
1095	NYSE	OLP	Mon, Apr 2, 2001	11.75	11.75	11.75	11.75
1094	NYSE	OLP	Fri, Mar 30, 2001	11.80	11.80	11.80	11.80
1093	NYSE	OLP	Wed, Mar 28, 2001	11.80	11.90	11.75	11.75
1092	NYSE	OLP	Tue, Mar 27, 2001	11.75	11.75	11.70	11.70
1091	NYSE	OLP	Fri, Mar 23, 2001	11.95	11.95	11.80	11.80
1090	NYSE	OLP	Thu, Mar 22, 2001	11.90	11.90	11.85	11.85
1089	NYSE	OLP	Wed, Mar 21, 2001	12.19	12.19	12.19	12.19
1088	NYSE	OLP	Tue, Mar 20, 2001	11.89	12.00	11.89	12.00
1087	NYSE	OLP	Mon, Mar 19, 2001	11.79	11.95	11.75	11.95
1086	NYSE	OLP	Fri, Mar 16, 2001	12.19	12.19	12.19	12.19
1085	NYSE	OLP	Wed, Mar 14, 2001	12.10	12.19	12.10	12.19
1084	NYSE	OLP	Mon, Mar 12, 2001	12.25	12.25	12.00	12.05
1083	NYSE	OLP	Fri, Mar 9, 2001	12.16	12.20	12.16	12.19
1082	NYSE	OLP	Wed, Mar 7, 2001	12.00	12.06	12.00	12.06
1081	NYSE	OLP	Tue, Mar 6, 2001	12.00	12.00	12.00	12.00
1080	NYSE	OLP	Mon, Mar 5, 2001	11.80	11.80	11.80	11.80
1079	NYSE	OLP	Fri, Mar 2, 2001	11.90	11.90	11.90	11.90
1078	NYSE	OLP	Wed, Feb 28, 2001	11.96	11.96	11.96	11.96
1077	NYSE	OLP	Mon, Feb 26, 2001	11.99	12.00	11.90	11.90
1076	NYSE	OLP	Fri, Feb 23, 2001	11.90	11.90	11.90	11.90
1075	NYSE	OLP	Thu, Feb 22, 2001	11.90	11.90	11.90	11.90
1074	NYSE	OLP	Wed, Feb 21, 2001	11.58	11.88	11.58	11.88
1073	NYSE	OLP	Fri, Feb 16, 2001	11.55	11.55	11.55	11.55
1072	NYSE	OLP	Thu, Feb 15, 2001	11.50	11.50	11.50	11.50
1071	NYSE	OLP	Wed, Feb 14, 2001	11.50	11.50	11.40	11.40
1070	NYSE	OLP	Mon, Feb 12, 2001	11.25	11.30	11.25	11.30
1069	NYSE	OLP	Fri, Feb 9, 2001	11.30	11.42	11.30	11.42
1068	NYSE	OLP	Tue, Feb 6, 2001	11.55	11.60	11.55	11.60
1067	NYSE	OLP	Mon, Feb 5, 2001	11.75	11.75	11.60	11.60
1066	NYSE	OLP	Fri, Feb 2, 2001	11.88	11.88	11.85	11.88
1065	NYSE	OLP	Thu, Feb 1, 2001	11.80	11.88	11.80	11.88
1064	NYSE	OLP	Mon, Jan 29, 2001	11.88	11.88	11.88	11.88
1063	NYSE	OLP	Fri, Jan 26, 2001	11.63	11.81	11.63	11.81
1062	NYSE	OLP	Thu, Jan 25, 2001	11.50	11.50	11.50	11.50
1061	NYSE	OLP	Wed, Jan 24, 2001	11.63	11.75	11.50	11.50
1060	NYSE	OLP	Tue, Jan 23, 2001	11.63	11.63	11.50	11.50
1059	NYSE	OLP	Mon, Jan 22, 2001	11.63	11.63	11.63	11.63
1058	NYSE	OLP	Fri, Jan 19, 2001	11.50	11.63	11.50	11.63
1057	NYSE	OLP	Thu, Jan 18, 2001	11.63	11.63	11.63	11.63
1056	NYSE	OLP	Tue, Jan 16, 2001	11.63	11.75	11.50	11.75
1055	NYSE	OLP	Thu, Jan 11, 2001	11.75	11.75	11.75	11.75
1054	NYSE	OLP	Wed, Jan 10, 2001	11.50	11.63	11.50	11.56
1053	NYSE	OLP	Tue, Jan 9, 2001	11.50	11.50	11.50	11.50
1052	NYSE	OLP	Fri, Jan 5, 2001	11.50	11.63	11.50	11.63
1051	NYSE	OLP	Wed, Jan 3, 2001	11.25	11.38	11.25	11.38
1050	NYSE	OLP	Tue, Jan 2, 2001	11.00	11.00	11.00	11.00
1049	NYSE	OLP	Fri, Dec 29, 2000	10.88	10.88	10.88	10.88
1048	NYSE	OLP	Thu, Dec 28, 2000	10.63	10.88	10.63	10.88
1047	NYSE	OLP	Wed, Dec 27, 2000	10.44	10.56	10.31	10.38
1046	NYSE	OLP	Tue, Dec 26, 2000	10.13	10.31	10.13	10.31
1045	NYSE	OLP	Thu, Dec 21, 2000	10.38	10.38	10.25	10.25
1044	NYSE	OLP	Wed, Dec 20, 2000	10.50	10.50	10.38	10.38
1043	NYSE	OLP	Tue, Dec 19, 2000	10.56	10.56	10.50	10.50
1042	NYSE	OLP	Mon, Dec 18, 2000	10.75	10.75	10.50	10.50
1041	NYSE	OLP	Fri, Dec 15, 2000	10.88	10.88	10.75	10.88
1040	NYSE	OLP	Thu, Dec 14, 2000	11.13	11.19	11.13	11.19
1039	NYSE	OLP	Wed, Dec 13, 2000	10.75	11.13	10.75	11.13
1038	NYSE	OLP	Tue, Dec 12, 2000	10.88	10.88	10.88	10.88
1037	NYSE	OLP	Mon, Dec 11, 2000	11.00	11.00	11.00	11.00
1036	NYSE	OLP	Fri, Dec 8, 2000	11.13	11.13	11.00	11.13
1035	NYSE	OLP	Wed, Dec 6, 2000	11.00	11.13	10.88	10.88
1034	NYSE	OLP	Tue, Dec 5, 2000	10.88	10.88	10.88	10.88
1033	NYSE	OLP	Mon, Dec 4, 2000	10.75	11.00	10.75	11.00
1032	NYSE	OLP	Thu, Nov 30, 2000	10.50	10.50	10.50	10.50
1031	NYSE	OLP	Wed, Nov 29, 2000	10.50	10.50	10.50	10.50
1030	NYSE	OLP	Mon, Nov 27, 2000	10.63	10.63	10.50	10.50
1029	NYSE	OLP	Mon, Nov 20, 2000	10.75	10.75	10.75	10.75
1028	NYSE	OLP	Fri, Nov 17, 2000	10.81	10.81	10.81	10.81
1027	NYSE	OLP	Tue, Nov 14, 2000	10.63	10.63	10.63	10.63
1026	NYSE	OLP	Mon, Nov 13, 2000	10.56	10.56	10.50	10.50
1025	NYSE	OLP	Fri, Nov 10, 2000	10.75	10.75	10.69	10.69
1024	NYSE	OLP	Tue, Nov 7, 2000	10.63	10.63	10.63	10.63
1023	NYSE	OLP	Wed, Nov 1, 2000	10.75	10.75	10.63	10.63
1022	NYSE	OLP	Tue, Oct 31, 2000	10.63	10.63	10.63	10.63
1021	NYSE	OLP	Mon, Oct 30, 2000	10.56	10.56	10.56	10.56
1020	NYSE	OLP	Fri, Oct 27, 2000	10.50	10.50	10.50	10.50
1019	NYSE	OLP	Thu, Oct 26, 2000	10.81	10.81	10.75	10.75
1018	NYSE	OLP	Wed, Oct 25, 2000	10.75	10.75	10.75	10.75
1017	NYSE	OLP	Mon, Oct 23, 2000	11.00	11.00	10.88	10.88
1016	NYSE	OLP	Fri, Oct 20, 2000	11.00	11.00	11.00	11.00
1015	NYSE	OLP	Thu, Oct 19, 2000	11.06	11.06	11.00	11.00
1014	NYSE	OLP	Wed, Oct 18, 2000	11.13	11.13	11.13	11.13
1013	NYSE	OLP	Tue, Oct 17, 2000	11.00	11.06	11.00	11.06
1012	NYSE	OLP	Fri, Oct 13, 2000	11.00	11.00	11.00	11.00
1011	NYSE	OLP	Thu, Oct 12, 2000	11.38	11.38	11.38	11.38
1010	NYSE	OLP	Wed, Oct 11, 2000	11.25	11.25	11.25	11.25
1009	NYSE	OLP	Fri, Oct 6, 2000	11.25	11.25	11.25	11.25
1008	NYSE	OLP	Wed, Oct 4, 2000	11.38	11.38	11.38	11.38
1007	NYSE	OLP	Tue, Oct 3, 2000	11.38	11.38	11.38	11.38
1006	NYSE	OLP	Mon, Oct 2, 2000	11.06	11.13	11.06	11.13
1005	NYSE	OLP	Fri, Sep 29, 2000	11.13	11.13	11.13	11.13
1004	NYSE	OLP	Wed, Sep 27, 2000	11.13	11.13	11.13	11.13
1003	NYSE	OLP	Tue, Sep 26, 2000	11.06	11.06	11.06	11.06
1002	NYSE	OLP	Fri, Sep 22, 2000	11.06	11.06	11.06	11.06
1001	NYSE	OLP	Wed, Sep 20, 2000	10.94	11.06	10.94	11.06
1000	NYSE	OLP	Mon, Sep 18, 2000	11.06	11.06	10.94	10.94
999	NYSE	OLP	Fri, Sep 15, 2000	11.44	11.44	11.19	11.19
998	NYSE	OLP	Thu, Sep 14, 2000	11.56	11.56	11.56	11.56
997	NYSE	OLP	Wed, Sep 13, 2000	11.81	11.81	11.81	11.81
996	NYSE	OLP	Tue, Sep 12, 2000	11.88	11.88	11.75	11.81
995	NYSE	OLP	Mon, Sep 11, 2000	11.75	12.00	11.75	12.00
994	NYSE	OLP	Fri, Sep 8, 2000	11.75	11.75	11.75	11.75
993	NYSE	OLP	Thu, Sep 7, 2000	11.38	11.63	11.38	11.63
992	NYSE	OLP	Wed, Sep 6, 2000	11.50	11.50	11.50	11.50
991	NYSE	OLP	Tue, Sep 5, 2000	11.25	11.25	11.25	11.25
990	NYSE	OLP	Fri, Sep 1, 2000	11.13	11.25	11.13	11.25
989	NYSE	OLP	Thu, Aug 31, 2000	11.13	11.13	11.13	11.13
988	NYSE	OLP	Wed, Aug 30, 2000	11.13	11.13	11.13	11.13
987	NYSE	OLP	Tue, Aug 29, 2000	11.06	11.13	11.00	11.13
986	NYSE	OLP	Fri, Aug 25, 2000	11.06	11.06	11.06	11.06
985	NYSE	OLP	Thu, Aug 24, 2000	11.19	11.19	11.19	11.19
984	NYSE	OLP	Mon, Aug 21, 2000	11.31	11.31	11.31	11.31
983	NYSE	OLP	Fri, Aug 18, 2000	11.50	11.50	11.44	11.44
982	NYSE	OLP	Thu, Aug 17, 2000	11.25	11.38	11.25	11.25
981	NYSE	OLP	Tue, Aug 15, 2000	11.13	11.13	11.13	11.13
980	NYSE	OLP	Mon, Aug 14, 2000	11.13	11.13	11.13	11.13
979	NYSE	OLP	Wed, Aug 9, 2000	11.00	11.00	11.00	11.00
978	NYSE	OLP	Tue, Aug 8, 2000	11.00	11.00	11.00	11.00
977	NYSE	OLP	Wed, Aug 2, 2000	11.06	11.06	11.06	11.06
976	NYSE	OLP	Mon, Jul 31, 2000	10.94	10.94	10.94	10.94
975	NYSE	OLP	Fri, Jul 28, 2000	11.00	11.00	11.00	11.00
974	NYSE	OLP	Wed, Jul 26, 2000	11.00	11.00	11.00	11.00
973	NYSE	OLP	Tue, Jul 25, 2000	11.00	11.00	11.00	11.00
972	NYSE	OLP	Fri, Jul 21, 2000	11.38	11.38	11.13	11.13
971	NYSE	OLP	Thu, Jul 20, 2000	11.25	11.25	11.25	11.25
970	NYSE	OLP	Mon, Jul 17, 2000	11.00	11.00	11.00	11.00
969	NYSE	OLP	Fri, Jul 14, 2000	11.25	11.25	11.25	11.25
968	NYSE	OLP	Thu, Jul 13, 2000	11.25	11.25	11.25	11.25
967	NYSE	OLP	Wed, Jul 12, 2000	11.25	11.25	11.25	11.25
966	NYSE	OLP	Mon, Jul 10, 2000	11.44	11.44	11.44	11.44
965	NYSE	OLP	Fri, Jul 7, 2000	11.25	11.25	11.25	11.25
964	NYSE	OLP	Thu, Jul 6, 2000	11.25	11.25	11.25	11.25
963	NYSE	OLP	Thu, Jun 29, 2000	11.00	11.00	11.00	11.00
962	NYSE	OLP	Wed, Jun 28, 2000	10.94	10.94	10.75	10.75
961	NYSE	OLP	Tue, Jun 27, 2000	11.25	11.25	10.63	10.75
960	NYSE	OLP	Wed, Jun 21, 2000	11.50	11.50	11.25	11.25
959	NYSE	OLP	Mon, Jun 19, 2000	11.56	11.56	11.56	11.56
958	NYSE	OLP	Fri, Jun 16, 2000	11.63	11.75	11.50	11.50
957	NYSE	OLP	Thu, Jun 15, 2000	11.75	11.75	11.56	11.56
956	NYSE	OLP	Mon, Jun 12, 2000	11.75	11.75	11.75	11.75
955	NYSE	OLP	Fri, Jun 9, 2000	11.69	11.69	11.69	11.69
954	NYSE	OLP	Thu, Jun 8, 2000	11.69	11.69	11.69	11.69
953	NYSE	OLP	Tue, Jun 6, 2000	11.56	11.56	11.56	11.56
952	NYSE	OLP	Fri, Jun 2, 2000	11.75	11.75	11.63	11.63
951	NYSE	OLP	Thu, Jun 1, 2000	11.75	11.75	11.75	11.75
950	NYSE	OLP	Thu, May 25, 2000	11.50	11.50	11.50	11.50
949	NYSE	OLP	Fri, May 19, 2000	11.63	11.63	11.63	11.63
948	NYSE	OLP	Wed, May 17, 2000	11.75	11.75	11.75	11.75
947	NYSE	OLP	Tue, May 16, 2000	11.63	11.75	11.63	11.75
946	NYSE	OLP	Mon, May 15, 2000	11.50	11.50	11.50	11.50
945	NYSE	OLP	Thu, May 11, 2000	11.44	11.44	11.44	11.44
944	NYSE	OLP	Tue, May 9, 2000	11.25	11.38	11.25	11.38
943	NYSE	OLP	Thu, May 4, 2000	11.25	11.25	11.25	11.25
942	NYSE	OLP	Mon, May 1, 2000	11.13	11.13	11.00	11.00
941	NYSE	OLP	Thu, Apr 27, 2000	11.38	11.38	11.25	11.25
940	NYSE	OLP	Wed, Apr 26, 2000	11.38	11.50	11.38	11.50
939	NYSE	OLP	Tue, Apr 25, 2000	11.38	11.38	11.25	11.25
938	NYSE	OLP	Mon, Apr 24, 2000	11.63	11.63	11.50	11.50
937	NYSE	OLP	Mon, Apr 17, 2000	11.63	11.75	11.63	11.75
936	NYSE	OLP	Fri, Apr 14, 2000	11.50	11.50	11.50	11.50
935	NYSE	OLP	Tue, Apr 4, 2000	11.50	11.50	11.38	11.38
934	NYSE	OLP	Fri, Mar 31, 2000	11.00	11.25	11.00	11.25
933	NYSE	OLP	Thu, Mar 30, 2000	10.88	10.88	10.69	10.88
932	NYSE	OLP	Mon, Mar 27, 2000	10.88	11.00	10.88	11.00
931	NYSE	OLP	Fri, Mar 24, 2000	10.69	10.69	10.69	10.69
930	NYSE	OLP	Tue, Mar 21, 2000	11.25	11.25	11.00	11.13
929	NYSE	OLP	Mon, Mar 20, 2000	11.50	11.50	11.38	11.38
928	NYSE	OLP	Fri, Mar 17, 2000	11.25	11.25	11.25	11.25
927	NYSE	OLP	Wed, Mar 15, 2000	11.38	11.38	11.25	11.25
926	NYSE	OLP	Mon, Mar 13, 2000	11.50	11.63	11.50	11.50
925	NYSE	OLP	Fri, Mar 10, 2000	11.38	11.38	11.38	11.38
924	NYSE	OLP	Wed, Mar 8, 2000	11.50	11.50	11.38	11.38
923	NYSE	OLP	Tue, Mar 7, 2000	11.50	11.50	11.38	11.38
922	NYSE	OLP	Mon, Mar 6, 2000	11.56	11.56	11.56	11.56
921	NYSE	OLP	Thu, Mar 2, 2000	11.88	11.88	11.63	11.63
920	NYSE	OLP	Wed, Mar 1, 2000	11.75	11.75	11.75	11.75
919	NYSE	OLP	Tue, Feb 29, 2000	11.63	11.63	11.38	11.63
918	NYSE	OLP	Mon, Feb 28, 2000	11.38	11.50	11.38	11.50
917	NYSE	OLP	Fri, Feb 25, 2000	11.25	11.25	11.25	11.25
916	NYSE	OLP	Thu, Feb 24, 2000	11.13	11.25	11.13	11.13
915	NYSE	OLP	Wed, Feb 23, 2000	11.00	11.00	10.88	10.88
914	NYSE	OLP	Tue, Feb 22, 2000	11.00	11.00	11.00	11.00
913	NYSE	OLP	Fri, Feb 18, 2000	10.88	11.19	10.88	11.19
912	NYSE	OLP	Thu, Feb 17, 2000	11.00	11.00	10.94	10.94
911	NYSE	OLP	Wed, Feb 16, 2000	10.88	10.88	10.88	10.88
910	NYSE	OLP	Mon, Feb 14, 2000	11.00	11.00	11.00	11.00
909	NYSE	OLP	Fri, Feb 11, 2000	11.13	11.13	11.13	11.13
908	NYSE	OLP	Wed, Feb 9, 2000	11.06	11.13	11.00	11.00
907	NYSE	OLP	Tue, Feb 8, 2000	11.25	11.25	11.00	11.00
906	NYSE	OLP	Mon, Feb 7, 2000	11.38	11.38	11.25	11.25
905	NYSE	OLP	Fri, Feb 4, 2000	11.50	11.50	11.50	11.50
904	NYSE	OLP	Thu, Feb 3, 2000	11.50	11.63	11.50	11.63
903	NYSE	OLP	Wed, Feb 2, 2000	11.38	11.50	11.38	11.50
902	NYSE	OLP	Tue, Feb 1, 2000	11.50	11.50	11.50	11.50
901	NYSE	OLP	Mon, Jan 31, 2000	12.06	12.06	11.38	11.38
900	NYSE	OLP	Fri, Jan 28, 2000	12.19	12.19	12.19	12.19
899	NYSE	OLP	Thu, Jan 27, 2000	12.38	12.50	12.31	12.31
898	NYSE	OLP	Tue, Jan 25, 2000	12.50	12.50	12.25	12.25
897	NYSE	OLP	Fri, Jan 21, 2000	12.50	12.50	12.38	12.38
896	NYSE	OLP	Thu, Jan 20, 2000	12.75	12.75	12.75	12.75
895	NYSE	OLP	Tue, Jan 18, 2000	12.88	12.88	12.88	12.88
894	NYSE	OLP	Thu, Jan 13, 2000	12.75	12.75	12.75	12.75
893	NYSE	OLP	Wed, Jan 12, 2000	12.88	12.88	12.88	12.88
892	NYSE	OLP	Tue, Jan 11, 2000	12.69	12.75	12.69	12.75
891	NYSE	OLP	Mon, Jan 10, 2000	12.75	12.75	12.44	12.63
890	NYSE	OLP	Thu, Jan 6, 2000	12.75	12.88	12.63	12.88
889	NYSE	OLP	Tue, Jan 4, 2000	12.88	12.88	12.88	12.88
888	NYSE	OLP	Mon, Jan 3, 2000	13.00	13.00	13.00	13.00
887	NYSE	OLP	Fri, Dec 31, 1999	13.13	13.13	13.00	13.00
886	NYSE	OLP	Wed, Dec 29, 1999	12.88	12.88	12.88	12.88
885	NYSE	OLP	Mon, Dec 27, 1999	12.94	13.00	12.94	13.00
884	NYSE	OLP	Wed, Dec 22, 1999	12.75	12.81	12.75	12.81
883	NYSE	OLP	Tue, Dec 21, 1999	12.81	12.94	12.81	12.94
882	NYSE	OLP	Mon, Dec 20, 1999	12.94	12.94	12.81	12.94
881	NYSE	OLP	Fri, Dec 17, 1999	12.81	12.81	12.81	12.81
880	NYSE	OLP	Wed, Dec 15, 1999	12.88	12.88	12.88	12.88
879	NYSE	OLP	Tue, Dec 14, 1999	13.13	13.13	13.13	13.13
878	NYSE	OLP	Fri, Dec 10, 1999	12.88	12.88	12.88	12.88
877	NYSE	OLP	Tue, Dec 7, 1999	13.00	13.00	12.88	12.88
876	NYSE	OLP	Fri, Dec 3, 1999	13.19	13.19	13.06	13.06
875	NYSE	OLP	Thu, Dec 2, 1999	13.06	13.31	13.06	13.31
874	NYSE	OLP	Tue, Nov 30, 1999	13.13	13.13	13.13	13.13
873	NYSE	OLP	Tue, Nov 23, 1999	13.38	13.38	13.25	13.25
872	NYSE	OLP	Fri, Nov 19, 1999	13.50	13.50	13.50	13.50
871	NYSE	OLP	Thu, Nov 18, 1999	13.50	13.50	13.50	13.50
870	NYSE	OLP	Wed, Nov 17, 1999	13.44	13.63	13.44	13.63
869	NYSE	OLP	Tue, Nov 16, 1999	13.50	13.50	13.50	13.50
868	NYSE	OLP	Mon, Nov 15, 1999	13.75	13.75	13.38	13.50
867	NYSE	OLP	Tue, Nov 9, 1999	13.63	13.63	13.63	13.63
866	NYSE	OLP	Mon, Nov 8, 1999	13.19	13.75	13.19	13.75
865	NYSE	OLP	Fri, Nov 5, 1999	13.25	13.25	13.25	13.25
864	NYSE	OLP	Wed, Nov 3, 1999	13.38	13.38	13.38	13.38
863	NYSE	OLP	Tue, Nov 2, 1999	13.19	13.50	13.19	13.50
862	NYSE	OLP	Mon, Nov 1, 1999	13.06	13.38	13.06	13.38
861	NYSE	OLP	Fri, Oct 29, 1999	13.25	13.25	13.13	13.13
860	NYSE	OLP	Wed, Oct 27, 1999	13.50	13.50	13.50	13.50
859	NYSE	OLP	Fri, Oct 22, 1999	13.63	13.75	13.63	13.63
858	NYSE	OLP	Thu, Oct 21, 1999	13.75	13.75	13.69	13.69
857	NYSE	OLP	Tue, Oct 19, 1999	14.00	14.00	13.88	13.88
856	NYSE	OLP	Mon, Oct 18, 1999	14.50	14.50	14.13	14.13
855	NYSE	OLP	Tue, Oct 12, 1999	14.38	14.38	14.38	14.38
854	NYSE	OLP	Mon, Oct 11, 1999	14.50	14.50	14.50	14.50
853	NYSE	OLP	Fri, Oct 8, 1999	14.38	14.38	14.38	14.38
852	NYSE	OLP	Thu, Oct 7, 1999	14.06	14.25	14.06	14.13
851	NYSE	OLP	Wed, Oct 6, 1999	13.94	13.94	13.94	13.94
850	NYSE	OLP	Thu, Sep 30, 1999	13.81	13.81	13.81	13.81
849	NYSE	OLP	Fri, Sep 24, 1999	14.00	14.00	14.00	14.00
848	NYSE	OLP	Thu, Sep 23, 1999	14.00	14.00	14.00	14.00
847	NYSE	OLP	Mon, Sep 20, 1999	14.00	14.00	14.00	14.00
846	NYSE	OLP	Fri, Sep 17, 1999	13.88	13.88	13.88	13.88
845	NYSE	OLP	Thu, Sep 16, 1999	14.00	14.00	14.00	14.00
844	NYSE	OLP	Wed, Sep 15, 1999	13.75	13.88	13.75	13.88
843	NYSE	OLP	Tue, Sep 14, 1999	13.63	13.63	13.63	13.63
842	NYSE	OLP	Mon, Sep 13, 1999	13.44	13.44	13.44	13.44
841	NYSE	OLP	Fri, Sep 10, 1999	13.50	13.50	13.44	13.44
840	NYSE	OLP	Thu, Sep 9, 1999	13.50	13.50	13.50	13.50
839	NYSE	OLP	Tue, Sep 7, 1999	13.63	13.63	13.63	13.63
838	NYSE	OLP	Wed, Sep 1, 1999	13.50	13.63	13.50	13.63
837	NYSE	OLP	Tue, Aug 31, 1999	13.50	13.50	13.38	13.38
836	NYSE	OLP	Thu, Aug 26, 1999	13.63	13.63	13.63	13.63
835	NYSE	OLP	Tue, Aug 24, 1999	13.69	13.69	13.69	13.69
834	NYSE	OLP	Mon, Aug 23, 1999	13.88	13.88	13.63	13.81
833	NYSE	OLP	Fri, Aug 20, 1999	14.00	14.00	14.00	14.00
832	NYSE	OLP	Thu, Aug 19, 1999	14.63	14.63	14.38	14.38
831	NYSE	OLP	Tue, Aug 17, 1999	14.63	14.88	14.63	14.75
830	NYSE	OLP	Mon, Aug 16, 1999	14.75	14.75	14.75	14.75
829	NYSE	OLP	Thu, Aug 12, 1999	14.69	14.69	14.69	14.69
828	NYSE	OLP	Wed, Aug 4, 1999	14.88	14.88	14.88	14.88
827	NYSE	OLP	Tue, Aug 3, 1999	14.75	14.75	14.63	14.75
826	NYSE	OLP	Mon, Aug 2, 1999	14.81	14.88	14.75	14.88
825	NYSE	OLP	Thu, Jul 29, 1999	14.94	14.94	14.94	14.94
824	NYSE	OLP	Wed, Jul 28, 1999	14.88	14.88	14.75	14.75
823	NYSE	OLP	Tue, Jul 27, 1999	15.13	15.13	15.06	15.06
822	NYSE	OLP	Mon, Jul 26, 1999	15.13	15.13	15.13	15.13
821	NYSE	OLP	Thu, Jul 22, 1999	14.75	15.00	14.75	15.00
820	NYSE	OLP	Tue, Jul 20, 1999	15.00	15.00	15.00	15.00
819	NYSE	OLP	Mon, Jul 19, 1999	15.00	15.25	14.88	15.13
818	NYSE	OLP	Fri, Jul 16, 1999	15.06	15.13	15.06	15.13
817	NYSE	OLP	Thu, Jul 15, 1999	15.00	15.06	14.88	15.06
816	NYSE	OLP	Wed, Jul 14, 1999	15.00	15.00	15.00	15.00
815	NYSE	OLP	Tue, Jul 13, 1999	15.00	15.00	15.00	15.00
814	NYSE	OLP	Mon, Jul 12, 1999	14.81	15.00	14.81	15.00
813	NYSE	OLP	Thu, Jul 8, 1999	15.00	15.00	14.75	14.88
812	NYSE	OLP	Wed, Jul 7, 1999	14.38	15.00	14.38	15.00
811	NYSE	OLP	Tue, Jul 6, 1999	14.13	14.50	14.13	14.50
810	NYSE	OLP	Fri, Jul 2, 1999	13.88	14.13	13.88	14.13
809	NYSE	OLP	Thu, Jul 1, 1999	13.69	13.75	13.69	13.75
808	NYSE	OLP	Wed, Jun 30, 1999	13.50	13.50	13.50	13.50
807	NYSE	OLP	Fri, Jun 25, 1999	13.50	13.50	13.50	13.50
806	NYSE	OLP	Tue, Jun 22, 1999	13.50	13.50	13.38	13.38
805	NYSE	OLP	Mon, Jun 21, 1999	13.38	13.38	13.38	13.38
804	NYSE	OLP	Mon, Jun 14, 1999	13.38	13.38	13.38	13.38
803	NYSE	OLP	Fri, Jun 11, 1999	13.25	13.25	13.13	13.13
802	NYSE	OLP	Thu, Jun 10, 1999	13.44	13.44	13.25	13.25
801	NYSE	OLP	Wed, Jun 9, 1999	13.25	13.38	13.25	13.38
800	NYSE	OLP	Wed, Jun 2, 1999	13.00	13.00	13.00	13.00
799	NYSE	OLP	Thu, May 27, 1999	13.13	13.13	13.00	13.00
798	NYSE	OLP	Wed, May 26, 1999	13.13	13.25	13.13	13.25
797	NYSE	OLP	Fri, May 21, 1999	12.88	12.88	12.88	12.88
796	NYSE	OLP	Thu, May 20, 1999	12.88	12.88	12.88	12.88
795	NYSE	OLP	Wed, May 19, 1999	12.88	13.00	12.88	12.88
794	NYSE	OLP	Mon, May 17, 1999	13.06	13.06	13.06	13.06
793	NYSE	OLP	Tue, May 11, 1999	13.25	13.25	13.25	13.25
792	NYSE	OLP	Mon, May 10, 1999	13.00	13.00	13.00	13.00
791	NYSE	OLP	Thu, May 6, 1999	13.13	13.13	13.13	13.13
790	NYSE	OLP	Tue, May 4, 1999	13.13	13.13	13.13	13.13
789	NYSE	OLP	Fri, Apr 30, 1999	13.00	13.00	13.00	13.00
788	NYSE	OLP	Thu, Apr 29, 1999	12.63	12.75	12.50	12.75
787	NYSE	OLP	Tue, Apr 27, 1999	12.75	12.75	12.75	12.75
786	NYSE	OLP	Mon, Apr 26, 1999	12.50	12.50	12.50	12.50
785	NYSE	OLP	Fri, Apr 23, 1999	12.50	12.50	12.50	12.50
784	NYSE	OLP	Thu, Apr 22, 1999	12.50	12.50	12.50	12.50
783	NYSE	OLP	Tue, Apr 20, 1999	12.25	12.50	12.25	12.50
782	NYSE	OLP	Mon, Apr 19, 1999	12.38	12.38	12.25	12.25
781	NYSE	OLP	Fri, Apr 16, 1999	12.56	12.56	12.44	12.44
780	NYSE	OLP	Thu, Apr 15, 1999	12.44	12.44	12.44	12.44
779	NYSE	OLP	Wed, Apr 14, 1999	12.63	12.75	12.56	12.56
778	NYSE	OLP	Tue, Apr 13, 1999	12.44	12.44	12.44	12.44
777	NYSE	OLP	Mon, Apr 12, 1999	12.63	12.63	12.50	12.50
776	NYSE	OLP	Tue, Apr 6, 1999	12.75	12.75	12.75	12.75
775	NYSE	OLP	Mon, Apr 5, 1999	12.75	12.75	12.75	12.75
774	NYSE	OLP	Thu, Apr 1, 1999	12.63	12.63	12.63	12.63
773	NYSE	OLP	Tue, Mar 30, 1999	12.38	12.50	12.38	12.50
772	NYSE	OLP	Fri, Mar 26, 1999	12.63	12.63	12.63	12.63
771	NYSE	OLP	Thu, Mar 25, 1999	12.38	12.38	12.38	12.38
770	NYSE	OLP	Fri, Mar 19, 1999	12.31	12.38	12.06	12.38
769	NYSE	OLP	Thu, Mar 18, 1999	12.31	12.31	12.31	12.31
768	NYSE	OLP	Tue, Mar 16, 1999	12.44	12.44	12.44	12.44
767	NYSE	OLP	Mon, Mar 15, 1999	12.63	12.63	12.63	12.63
766	NYSE	OLP	Fri, Mar 12, 1999	12.63	12.75	12.63	12.63
765	NYSE	OLP	Thu, Mar 11, 1999	12.63	12.63	12.50	12.50
764	NYSE	OLP	Wed, Mar 10, 1999	12.63	12.63	12.63	12.63
763	NYSE	OLP	Tue, Mar 9, 1999	12.63	12.63	12.63	12.63
762	NYSE	OLP	Mon, Mar 8, 1999	12.50	12.63	12.50	12.63
761	NYSE	OLP	Fri, Mar 5, 1999	12.63	12.63	12.63	12.63
760	NYSE	OLP	Fri, Feb 26, 1999	12.56	12.75	12.56	12.75
759	NYSE	OLP	Wed, Feb 24, 1999	12.63	12.63	12.63	12.63
758	NYSE	OLP	Tue, Feb 23, 1999	12.44	12.44	12.38	12.38
757	NYSE	OLP	Mon, Feb 22, 1999	12.44	12.44	12.44	12.44
756	NYSE	OLP	Fri, Feb 19, 1999	12.50	12.50	12.50	12.50
755	NYSE	OLP	Wed, Feb 17, 1999	12.44	12.44	12.44	12.44
754	NYSE	OLP	Tue, Feb 16, 1999	12.50	12.50	12.50	12.50
753	NYSE	OLP	Thu, Feb 11, 1999	12.50	12.50	12.50	12.50
752	NYSE	OLP	Mon, Feb 8, 1999	12.50	12.50	12.50	12.50
751	NYSE	OLP	Wed, Feb 3, 1999	12.25	12.38	12.25	12.38
750	NYSE	OLP	Fri, Jan 29, 1999	12.25	12.25	12.13	12.13
749	NYSE	OLP	Wed, Jan 27, 1999	12.13	12.25	12.13	12.25
748	NYSE	OLP	Tue, Jan 26, 1999	12.25	12.25	12.25	12.25
747	NYSE	OLP	Mon, Jan 25, 1999	12.25	12.38	12.25	12.25
746	NYSE	OLP	Fri, Jan 22, 1999	12.38	12.38	12.13	12.13
745	NYSE	OLP	Tue, Jan 19, 1999	12.50	12.50	12.50	12.50
744	NYSE	OLP	Thu, Jan 14, 1999	12.38	12.38	12.38	12.38
743	NYSE	OLP	Wed, Jan 13, 1999	12.50	12.50	12.50	12.50
742	NYSE	OLP	Tue, Jan 12, 1999	12.50	12.50	12.38	12.50
741	NYSE	OLP	Mon, Jan 11, 1999	12.50	12.63	12.50	12.63
740	NYSE	OLP	Thu, Jan 7, 1999	12.63	12.63	12.63	12.63
739	NYSE	OLP	Wed, Jan 6, 1999	12.75	12.75	12.75	12.75
738	NYSE	OLP	Tue, Jan 5, 1999	12.38	12.63	12.38	12.63
737	NYSE	OLP	Thu, Dec 31, 1998	12.63	12.63	12.38	12.38
736	NYSE	OLP	Tue, Dec 29, 1998	12.63	12.63	12.50	12.50
735	NYSE	OLP	Mon, Dec 28, 1998	12.25	12.38	12.25	12.38
734	NYSE	OLP	Tue, Dec 22, 1998	12.25	12.25	12.25	12.25
733	NYSE	OLP	Mon, Dec 21, 1998	12.38	12.38	12.38	12.38
732	NYSE	OLP	Thu, Dec 17, 1998	12.63	12.63	12.50	12.50
731	NYSE	OLP	Fri, Dec 11, 1998	13.00	13.00	13.00	13.00
730	NYSE	OLP	Wed, Dec 9, 1998	12.88	12.88	12.88	12.88
729	NYSE	OLP	Fri, Dec 4, 1998	12.75	12.75	12.75	12.75
728	NYSE	OLP	Thu, Dec 3, 1998	12.63	12.75	12.63	12.75
727	NYSE	OLP	Wed, Dec 2, 1998	12.63	12.63	12.63	12.63
726	NYSE	OLP	Tue, Dec 1, 1998	13.00	13.13	12.69	12.69
725	NYSE	OLP	Mon, Nov 30, 1998	12.75	12.75	12.75	12.75
724	NYSE	OLP	Fri, Nov 27, 1998	13.00	13.00	13.00	13.00
723	NYSE	OLP	Tue, Nov 24, 1998	12.88	12.88	12.75	12.75
722	NYSE	OLP	Mon, Nov 23, 1998	12.75	12.88	12.75	12.88
721	NYSE	OLP	Fri, Nov 20, 1998	12.75	12.88	12.75	12.88
720	NYSE	OLP	Thu, Nov 19, 1998	12.75	12.75	12.75	12.75
719	NYSE	OLP	Wed, Nov 18, 1998	13.00	13.00	13.00	13.00
718	NYSE	OLP	Mon, Nov 16, 1998	12.88	13.00	12.88	12.88
717	NYSE	OLP	Wed, Nov 11, 1998	12.88	12.88	12.75	12.75
716	NYSE	OLP	Tue, Nov 10, 1998	13.00	13.00	13.00	13.00
715	NYSE	OLP	Wed, Nov 4, 1998	12.88	13.00	12.88	13.00
714	NYSE	OLP	Mon, Nov 2, 1998	12.75	12.75	12.75	12.75
713	NYSE	OLP	Fri, Oct 30, 1998	12.75	12.75	12.75	12.75
712	NYSE	OLP	Fri, Oct 23, 1998	12.50	12.50	12.50	12.50
711	NYSE	OLP	Thu, Oct 22, 1998	12.50	12.63	12.50	12.63
710	NYSE	OLP	Tue, Oct 20, 1998	12.50	12.50	12.44	12.44
709	NYSE	OLP	Thu, Oct 15, 1998	12.75	12.75	12.75	12.75
708	NYSE	OLP	Fri, Oct 9, 1998	12.69	12.69	12.69	12.69
707	NYSE	OLP	Wed, Oct 7, 1998	12.50	12.63	12.50	12.63
706	NYSE	OLP	Mon, Oct 5, 1998	12.50	12.50	12.50	12.50
705	NYSE	OLP	Fri, Oct 2, 1998	12.50	12.50	12.50	12.50
704	NYSE	OLP	Wed, Sep 30, 1998	12.25	12.38	12.25	12.38
703	NYSE	OLP	Tue, Sep 29, 1998	12.13	12.13	12.13	12.13
702	NYSE	OLP	Mon, Sep 28, 1998	11.94	11.94	11.94	11.94
701	NYSE	OLP	Fri, Sep 25, 1998	12.00	12.00	12.00	12.00
700	NYSE	OLP	Thu, Sep 24, 1998	11.88	12.00	11.88	12.00
699	NYSE	OLP	Tue, Sep 22, 1998	12.13	12.13	12.13	12.13
698	NYSE	OLP	Mon, Sep 21, 1998	12.00	12.13	12.00	12.13
697	NYSE	OLP	Fri, Sep 18, 1998	12.13	12.13	11.88	12.00
696	NYSE	OLP	Wed, Sep 16, 1998	12.25	12.25	12.13	12.13
695	NYSE	OLP	Tue, Sep 15, 1998	12.25	12.25	12.25	12.25
694	NYSE	OLP	Mon, Sep 14, 1998	12.13	12.38	12.13	12.13
693	NYSE	OLP	Fri, Sep 11, 1998	12.13	12.13	12.13	12.13
692	NYSE	OLP	Thu, Sep 10, 1998	12.25	12.25	12.25	12.25
691	NYSE	OLP	Wed, Sep 9, 1998	12.13	12.13	12.13	12.13
690	NYSE	OLP	Tue, Sep 8, 1998	12.13	12.25	12.13	12.25
689	NYSE	OLP	Fri, Sep 4, 1998	12.25	12.25	12.25	12.25
688	NYSE	OLP	Thu, Sep 3, 1998	12.38	12.38	12.38	12.38
687	NYSE	OLP	Tue, Sep 1, 1998	12.63	12.69	12.63	12.69
686	NYSE	OLP	Mon, Aug 31, 1998	12.50	12.50	12.50	12.50
685	NYSE	OLP	Fri, Aug 28, 1998	12.50	12.50	12.38	12.38
684	NYSE	OLP	Mon, Aug 24, 1998	12.50	12.63	12.50	12.63
683	NYSE	OLP	Fri, Aug 21, 1998	12.63	12.63	12.63	12.63
682	NYSE	OLP	Thu, Aug 20, 1998	12.75	12.75	12.63	12.75
681	NYSE	OLP	Wed, Aug 19, 1998	13.13	13.13	12.88	12.88
680	NYSE	OLP	Mon, Aug 17, 1998	13.25	13.25	13.25	13.25
679	NYSE	OLP	Tue, Aug 11, 1998	13.25	13.25	13.25	13.25
678	NYSE	OLP	Mon, Aug 10, 1998	13.38	13.38	13.38	13.38
677	NYSE	OLP	Fri, Aug 7, 1998	13.38	13.50	13.38	13.50
676	NYSE	OLP	Wed, Aug 5, 1998	13.63	13.63	13.56	13.56
675	NYSE	OLP	Tue, Aug 4, 1998	13.63	13.69	13.50	13.69
674	NYSE	OLP	Tue, Jul 28, 1998	13.75	13.75	13.75	13.75
673	NYSE	OLP	Mon, Jul 27, 1998	13.38	13.63	13.38	13.63
672	NYSE	OLP	Fri, Jul 24, 1998	13.63	13.63	13.50	13.50
671	NYSE	OLP	Thu, Jul 23, 1998	14.00	14.00	13.75	13.75
670	NYSE	OLP	Mon, Jul 20, 1998	14.00	14.00	14.00	14.00
669	NYSE	OLP	Fri, Jul 17, 1998	13.88	13.88	13.88	13.88
668	NYSE	OLP	Thu, Jul 16, 1998	13.50	13.75	13.50	13.75
667	NYSE	OLP	Tue, Jul 14, 1998	13.50	13.50	13.38	13.38
666	NYSE	OLP	Mon, Jul 13, 1998	13.75	13.75	13.63	13.63
665	NYSE	OLP	Wed, Jul 8, 1998	13.75	13.75	13.75	13.75
664	NYSE	OLP	Tue, Jul 7, 1998	13.63	13.75	13.63	13.75
663	NYSE	OLP	Mon, Jul 6, 1998	13.50	13.50	13.50	13.50
662	NYSE	OLP	Wed, Jul 1, 1998	13.38	13.38	13.38	13.38
661	NYSE	OLP	Tue, Jun 30, 1998	13.38	13.38	13.38	13.38
660	NYSE	OLP	Fri, Jun 26, 1998	13.25	13.38	13.25	13.38
659	NYSE	OLP	Thu, Jun 25, 1998	12.88	13.13	12.88	13.13
658	NYSE	OLP	Wed, Jun 24, 1998	12.75	12.75	12.75	12.75
657	NYSE	OLP	Tue, Jun 23, 1998	12.88	12.88	12.88	12.88
656	NYSE	OLP	Mon, Jun 22, 1998	13.00	13.00	12.75	12.75
655	NYSE	OLP	Fri, Jun 19, 1998	13.25	13.25	13.13	13.13
654	NYSE	OLP	Wed, Jun 17, 1998	13.38	13.50	13.38	13.50
653	NYSE	OLP	Tue, Jun 16, 1998	13.25	13.25	13.25	13.25
652	NYSE	OLP	Fri, Jun 12, 1998	13.25	13.44	13.25	13.38
651	NYSE	OLP	Thu, Jun 11, 1998	13.63	13.63	13.25	13.25
650	NYSE	OLP	Tue, Jun 9, 1998	13.56	13.56	13.56	13.56
649	NYSE	OLP	Wed, Jun 3, 1998	13.50	13.50	13.50	13.50
648	NYSE	OLP	Tue, Jun 2, 1998	13.63	13.63	13.63	13.63
647	NYSE	OLP	Wed, May 27, 1998	13.63	13.75	13.50	13.75
646	NYSE	OLP	Wed, May 20, 1998	13.75	13.75	13.75	13.75
645	NYSE	OLP	Tue, May 19, 1998	13.75	13.88	13.75	13.88
644	NYSE	OLP	Mon, May 18, 1998	14.00	14.00	13.81	13.81
643	NYSE	OLP	Wed, May 13, 1998	14.25	14.25	14.13	14.13
642	NYSE	OLP	Mon, May 11, 1998	13.63	13.88	13.50	13.63
641	NYSE	OLP	Tue, May 5, 1998	13.75	13.88	13.75	13.75
640	NYSE	OLP	Fri, May 1, 1998	13.63	13.63	13.63	13.63
639	NYSE	OLP	Wed, Apr 29, 1998	13.94	14.00	13.75	13.75
638	NYSE	OLP	Tue, Apr 28, 1998	13.81	13.81	13.81	13.81
637	NYSE	OLP	Fri, Apr 24, 1998	14.25	14.25	14.00	14.00
636	NYSE	OLP	Thu, Apr 23, 1998	14.25	14.25	14.25	14.25
635	NYSE	OLP	Wed, Apr 22, 1998	14.50	14.50	14.38	14.38
634	NYSE	OLP	Tue, Apr 21, 1998	14.38	14.63	14.38	14.63
633	NYSE	OLP	Mon, Apr 20, 1998	14.25	14.25	14.25	14.25
632	NYSE	OLP	Mon, Apr 13, 1998	14.38	14.38	14.38	14.38
631	NYSE	OLP	Wed, Apr 8, 1998	14.50	14.50	14.50	14.50
630	NYSE	OLP	Wed, Apr 1, 1998	14.38	14.50	14.38	14.50
629	NYSE	OLP	Tue, Mar 31, 1998	14.50	14.50	14.38	14.38
628	NYSE	OLP	Thu, Mar 26, 1998	14.50	14.50	14.50	14.50
627	NYSE	OLP	Wed, Mar 25, 1998	14.50	14.50	14.38	14.38
626	NYSE	OLP	Mon, Mar 23, 1998	14.31	14.50	14.31	14.50
625	NYSE	OLP	Thu, Mar 19, 1998	14.50	14.50	14.50	14.50
624	NYSE	OLP	Wed, Mar 18, 1998	14.38	14.38	14.38	14.38
623	NYSE	OLP	Tue, Mar 17, 1998	14.38	14.38	14.25	14.25
622	NYSE	OLP	Mon, Mar 16, 1998	14.50	14.50	14.50	14.50
621	NYSE	OLP	Fri, Mar 13, 1998	14.63	14.63	14.63	14.63
620	NYSE	OLP	Thu, Mar 12, 1998	14.50	14.50	14.50	14.50
619	NYSE	OLP	Mon, Mar 9, 1998	14.38	14.50	14.38	14.50
618	NYSE	OLP	Mon, Mar 2, 1998	14.38	14.63	14.38	14.63
617	NYSE	OLP	Thu, Feb 26, 1998	14.63	14.63	14.50	14.50
616	NYSE	OLP	Mon, Feb 23, 1998	14.75	14.75	14.75	14.75
615	NYSE	OLP	Fri, Feb 20, 1998	14.13	14.25	14.13	14.25
614	NYSE	OLP	Thu, Feb 19, 1998	14.50	14.63	14.50	14.63
613	NYSE	OLP	Tue, Feb 10, 1998	14.38	14.38	14.38	14.38
612	NYSE	OLP	Fri, Feb 6, 1998	14.13	14.25	14.13	14.25
611	NYSE	OLP	Thu, Feb 5, 1998	14.00	14.00	14.00	14.00
610	NYSE	OLP	Mon, Feb 2, 1998	13.81	13.81	13.81	13.81
609	NYSE	OLP	Fri, Jan 30, 1998	13.88	13.88	13.88	13.88
608	NYSE	OLP	Wed, Jan 28, 1998	14.00	14.00	13.88	14.00
607	NYSE	OLP	Wed, Jan 14, 1998	14.13	14.13	14.13	14.13
606	NYSE	OLP	Tue, Jan 13, 1998	14.00	14.00	14.00	14.00
605	NYSE	OLP	Thu, Jan 8, 1998	13.88	14.13	13.88	14.13
604	NYSE	OLP	Wed, Jan 7, 1998	13.63	13.75	13.63	13.75
603	NYSE	OLP	Tue, Jan 6, 1998	13.88	13.88	13.63	13.63
602	NYSE	OLP	Mon, Jan 5, 1998	14.13	14.38	14.13	14.13
601	NYSE	OLP	Wed, Dec 31, 1997	14.25	14.25	14.25	14.25
600	NYSE	OLP	Mon, Dec 29, 1997	14.38	14.38	14.38	14.38
599	NYSE	OLP	Fri, Dec 19, 1997	14.13	14.13	14.13	14.13
598	NYSE	OLP	Thu, Dec 18, 1997	14.25	14.25	14.25	14.25
597	NYSE	OLP	Fri, Dec 12, 1997	14.63	14.63	14.63	14.63
596	NYSE	OLP	Tue, Dec 9, 1997	14.50	14.50	14.50	14.50
595	NYSE	OLP	Mon, Dec 8, 1997	14.50	14.50	14.50	14.50
594	NYSE	OLP	Tue, Dec 2, 1997	14.38	14.38	14.38	14.38
593	NYSE	OLP	Mon, Dec 1, 1997	14.25	14.25	14.25	14.25
592	NYSE	OLP	Wed, Nov 26, 1997	14.25	14.25	14.13	14.13
591	NYSE	OLP	Wed, Nov 19, 1997	14.50	14.50	14.38	14.38
590	NYSE	OLP	Tue, Nov 18, 1997	14.50	14.63	14.50	14.63
589	NYSE	OLP	Mon, Nov 17, 1997	14.13	14.38	14.00	14.38
588	NYSE	OLP	Fri, Nov 14, 1997	14.13	14.13	14.00	14.13
587	NYSE	OLP	Thu, Nov 13, 1997	14.00	14.00	13.75	14.00
586	NYSE	OLP	Wed, Nov 12, 1997	14.00	14.13	14.00	14.13
585	NYSE	OLP	Mon, Nov 10, 1997	14.00	14.00	13.88	13.88
584	NYSE	OLP	Fri, Nov 7, 1997	14.00	14.00	14.00	14.00
583	NYSE	OLP	Wed, Nov 5, 1997	14.25	14.25	14.00	14.00
582	NYSE	OLP	Tue, Nov 4, 1997	14.38	14.38	14.38	14.38
581	NYSE	OLP	Mon, Nov 3, 1997	14.00	14.25	14.00	14.25
580	NYSE	OLP	Tue, Oct 28, 1997	14.00	14.00	14.00	14.00
579	NYSE	OLP	Mon, Oct 27, 1997	13.75	13.75	13.75	13.75
578	NYSE	OLP	Fri, Oct 24, 1997	13.75	13.75	13.75	13.75
577	NYSE	OLP	Wed, Oct 22, 1997	13.63	13.63	13.63	13.63
576	NYSE	OLP	Fri, Oct 10, 1997	13.88	13.88	13.75	13.75
575	NYSE	OLP	Thu, Oct 9, 1997	13.88	13.88	13.88	13.88
574	NYSE	OLP	Tue, Sep 30, 1997	13.63	13.63	13.63	13.63
573	NYSE	OLP	Thu, Sep 25, 1997	13.63	13.63	13.63	13.63
572	NYSE	OLP	Thu, Sep 11, 1997	14.00	14.00	13.88	13.88
571	NYSE	OLP	Wed, Sep 10, 1997	13.88	13.88	13.88	13.88
570	NYSE	OLP	Fri, Sep 5, 1997	13.75	13.75	13.75	13.75
569	NYSE	OLP	Wed, Sep 3, 1997	14.00	14.00	14.00	14.00
568	NYSE	OLP	Tue, Sep 2, 1997	13.88	13.88	13.88	13.88
567	NYSE	OLP	Fri, Aug 22, 1997	13.75	13.75	13.63	13.63
566	NYSE	OLP	Thu, Aug 21, 1997	13.63	13.63	13.63	13.63
565	NYSE	OLP	Wed, Aug 20, 1997	13.38	13.38	13.38	13.38
564	NYSE	OLP	Tue, Aug 19, 1997	13.50	13.50	13.50	13.50
563	NYSE	OLP	Mon, Aug 18, 1997	13.75	13.75	13.75	13.75
562	NYSE	OLP	Thu, Aug 14, 1997	13.75	13.75	13.75	13.75
561	NYSE	OLP	Wed, Aug 13, 1997	13.63	13.63	13.63	13.63
560	NYSE	OLP	Mon, Aug 11, 1997	13.50	13.50	13.50	13.50
559	NYSE	OLP	Wed, Aug 6, 1997	13.25	13.25	13.25	13.25
558	NYSE	OLP	Mon, Aug 4, 1997	13.38	13.38	13.38	13.38
557	NYSE	OLP	Wed, Jul 30, 1997	13.38	13.38	13.38	13.38
556	NYSE	OLP	Mon, Jul 28, 1997	13.38	13.38	13.25	13.25
555	NYSE	OLP	Fri, Jul 25, 1997	13.19	13.19	13.19	13.19
554	NYSE	OLP	Thu, Jul 24, 1997	13.19	13.19	13.19	13.19
553	NYSE	OLP	Wed, Jul 23, 1997	13.31	13.38	13.25	13.25
552	NYSE	OLP	Mon, Jul 21, 1997	13.38	13.38	13.38	13.38
551	NYSE	OLP	Fri, Jul 18, 1997	13.38	13.38	13.25	13.25
550	NYSE	OLP	Thu, Jul 17, 1997	13.50	13.50	13.50	13.50
549	NYSE	OLP	Wed, Jul 16, 1997	13.25	13.25	13.25	13.25
548	NYSE	OLP	Thu, Jul 10, 1997	13.31	13.38	13.31	13.38
547	NYSE	OLP	Tue, Jul 8, 1997	13.38	13.38	13.38	13.38
546	NYSE	OLP	Thu, Jul 3, 1997	13.38	13.38	13.38	13.38
545	NYSE	OLP	Wed, Jul 2, 1997	13.25	13.25	13.25	13.25
544	NYSE	OLP	Tue, Jul 1, 1997	13.31	13.31	13.31	13.31
543	NYSE	OLP	Fri, Jun 20, 1997	13.31	13.31	13.31	13.31
542	NYSE	OLP	Tue, Jun 17, 1997	13.75	13.75	13.75	13.75
541	NYSE	OLP	Wed, Jun 11, 1997	13.75	13.75	13.75	13.75
540	NYSE	OLP	Thu, Jun 5, 1997	13.63	13.63	13.63	13.63
539	NYSE	OLP	Mon, Jun 2, 1997	13.50	13.50	13.50	13.50
538	NYSE	OLP	Thu, May 29, 1997	13.50	13.50	13.50	13.50
537	NYSE	OLP	Thu, May 15, 1997	13.50	13.63	13.50	13.63
536	NYSE	OLP	Wed, May 14, 1997	13.38	13.38	13.38	13.38
535	NYSE	OLP	Thu, May 8, 1997	13.50	13.50	13.50	13.50
534	NYSE	OLP	Wed, May 7, 1997	13.50	13.50	13.38	13.38
533	NYSE	OLP	Mon, May 5, 1997	13.63	13.63	13.63	13.63
532	NYSE	OLP	Tue, Apr 29, 1997	13.50	13.50	13.50	13.50
531	NYSE	OLP	Mon, Apr 28, 1997	13.38	13.38	13.38	13.38
530	NYSE	OLP	Thu, Apr 24, 1997	13.38	13.50	13.38	13.50
529	NYSE	OLP	Wed, Apr 23, 1997	13.25	13.25	13.25	13.25
528	NYSE	OLP	Fri, Apr 18, 1997	13.38	13.38	13.38	13.38
527	NYSE	OLP	Thu, Mar 20, 1997	13.38	13.50	13.38	13.50
526	NYSE	OLP	Tue, Mar 18, 1997	13.50	13.50	13.50	13.50
525	NYSE	OLP	Mon, Mar 17, 1997	13.38	13.38	13.38	13.38
524	NYSE	OLP	Wed, Mar 12, 1997	13.63	13.63	13.63	13.63
523	NYSE	OLP	Thu, Mar 6, 1997	13.38	13.38	13.38	13.38
522	NYSE	OLP	Wed, Mar 5, 1997	13.25	13.38	13.25	13.38
521	NYSE	OLP	Tue, Mar 4, 1997	13.38	13.50	13.38	13.38
520	NYSE	OLP	Fri, Feb 28, 1997	13.50	13.50	13.50	13.50
519	NYSE	OLP	Wed, Feb 26, 1997	13.75	13.75	13.75	13.75
518	NYSE	OLP	Tue, Feb 25, 1997	13.50	13.50	13.50	13.50
517	NYSE	OLP	Mon, Feb 24, 1997	13.63	13.63	13.63	13.63
516	NYSE	OLP	Tue, Feb 18, 1997	13.63	13.63	13.63	13.63
515	NYSE	OLP	Thu, Feb 13, 1997	13.50	13.50	13.50	13.50
514	NYSE	OLP	Mon, Feb 10, 1997	13.38	13.75	13.38	13.75
513	NYSE	OLP	Fri, Jan 31, 1997	13.50	13.50	13.50	13.50
512	NYSE	OLP	Thu, Jan 30, 1997	13.50	13.50	13.50	13.50
511	NYSE	OLP	Wed, Jan 29, 1997	13.50	13.50	13.50	13.50
510	NYSE	OLP	Thu, Jan 23, 1997	13.38	13.38	13.38	13.38
509	NYSE	OLP	Tue, Jan 21, 1997	13.25	13.25	13.25	13.25
508	NYSE	OLP	Fri, Jan 17, 1997	13.00	13.00	13.00	13.00
507	NYSE	OLP	Wed, Jan 15, 1997	12.75	13.00	12.75	13.00
506	NYSE	OLP	Fri, Jan 10, 1997	13.00	13.00	13.00	13.00
505	NYSE	OLP	Thu, Jan 9, 1997	12.75	12.88	12.75	12.88
504	NYSE	OLP	Wed, Jan 8, 1997	12.88	12.88	12.88	12.88
503	NYSE	OLP	Tue, Dec 31, 1996	13.00	13.00	13.00	13.00
502	NYSE	OLP	Mon, Dec 30, 1996	12.88	12.88	12.88	12.88
501	NYSE	OLP	Fri, Dec 27, 1996	12.88	12.88	12.88	12.88
500	NYSE	OLP	Thu, Dec 26, 1996	13.00	13.00	13.00	13.00
499	NYSE	OLP	Tue, Dec 24, 1996	13.00	13.00	13.00	13.00
498	NYSE	OLP	Mon, Dec 23, 1996	13.00	13.00	13.00	13.00
497	NYSE	OLP	Tue, Dec 17, 1996	13.38	13.38	13.38	13.38
496	NYSE	OLP	Wed, Dec 11, 1996	13.13	13.13	13.13	13.13
495	NYSE	OLP	Tue, Dec 10, 1996	13.13	13.25	13.13	13.25
494	NYSE	OLP	Mon, Dec 9, 1996	12.88	13.00	12.88	13.00
493	NYSE	OLP	Thu, Dec 5, 1996	12.88	12.88	12.75	12.75
492	NYSE	OLP	Tue, Dec 3, 1996	12.63	12.75	12.63	12.75
491	NYSE	OLP	Mon, Dec 2, 1996	12.63	12.63	12.63	12.63
490	NYSE	OLP	Fri, Nov 29, 1996	12.63	12.63	12.63	12.63
489	NYSE	OLP	Tue, Nov 26, 1996	12.75	12.75	12.75	12.75
488	NYSE	OLP	Mon, Nov 25, 1996	12.75	12.75	12.75	12.75
487	NYSE	OLP	Fri, Nov 22, 1996	12.63	12.63	12.63	12.63
486	NYSE	OLP	Thu, Nov 21, 1996	12.63	12.75	12.63	12.75
485	NYSE	OLP	Mon, Nov 18, 1996	12.88	12.88	12.75	12.75
484	NYSE	OLP	Fri, Nov 15, 1996	13.13	13.13	12.63	12.63
483	NYSE	OLP	Mon, Nov 11, 1996	13.25	13.25	13.25	13.25
482	NYSE	OLP	Thu, Nov 7, 1996	13.50	13.50	13.50	13.50
481	NYSE	OLP	Wed, Nov 6, 1996	13.38	13.38	13.38	13.38
480	NYSE	OLP	Wed, Oct 30, 1996	13.25	13.25	13.25	13.25
479	NYSE	OLP	Mon, Oct 28, 1996	13.00	13.00	13.00	13.00
478	NYSE	OLP	Fri, Oct 25, 1996	13.25	13.25	13.25	13.25
477	NYSE	OLP	Tue, Oct 22, 1996	13.13	13.13	13.13	13.13
476	NYSE	OLP	Thu, Oct 17, 1996	13.13	13.50	13.13	13.25
475	NYSE	OLP	Tue, Oct 8, 1996	12.88	13.13	12.88	13.13
474	NYSE	OLP	Tue, Oct 1, 1996	12.63	12.63	12.63	12.63
473	NYSE	OLP	Tue, Sep 24, 1996	12.88	12.88	12.63	12.63
472	NYSE	OLP	Mon, Sep 16, 1996	13.25	13.25	13.25	13.25
471	NYSE	OLP	Wed, Sep 11, 1996	13.25	13.25	13.25	13.25
470	NYSE	OLP	Tue, Sep 10, 1996	13.38	13.38	13.38	13.38
469	NYSE	OLP	Mon, Sep 9, 1996	13.25	13.25	13.13	13.13
468	NYSE	OLP	Thu, Sep 5, 1996	13.38	13.38	13.38	13.38
467	NYSE	OLP	Tue, Sep 3, 1996	13.50	13.50	13.38	13.38
466	NYSE	OLP	Thu, Aug 29, 1996	13.38	13.38	13.38	13.38
465	NYSE	OLP	Fri, Aug 23, 1996	13.50	13.50	13.50	13.50
464	NYSE	OLP	Wed, Aug 21, 1996	13.38	13.38	13.38	13.38
463	NYSE	OLP	Mon, Aug 12, 1996	13.13	13.13	13.13	13.13
462	NYSE	OLP	Wed, Aug 7, 1996	13.13	13.13	13.13	13.13
461	NYSE	OLP	Thu, Aug 1, 1996	13.25	13.25	13.25	13.25
460	NYSE	OLP	Wed, Jul 17, 1996	13.13	13.13	13.13	13.13
459	NYSE	OLP	Tue, Jul 16, 1996	13.25	13.25	13.13	13.13
458	NYSE	OLP	Mon, Jul 15, 1996	13.13	13.38	13.13	13.38
457	NYSE	OLP	Fri, Jul 12, 1996	13.25	13.25	13.25	13.25
456	NYSE	OLP	Wed, Jul 10, 1996	13.50	13.50	13.50	13.50
455	NYSE	OLP	Wed, Jun 19, 1996	13.38	13.38	13.38	13.38
454	NYSE	OLP	Mon, Jun 17, 1996	13.50	13.50	13.50	13.50
453	NYSE	OLP	Fri, Jun 14, 1996	13.50	13.50	13.50	13.50
452	NYSE	OLP	Tue, Jun 11, 1996	13.50	13.50	13.50	13.50
451	NYSE	OLP	Thu, May 30, 1996	13.38	13.38	13.38	13.38
450	NYSE	OLP	Tue, May 21, 1996	13.63	13.63	13.63	13.63
449	NYSE	OLP	Mon, May 20, 1996	13.63	13.63	13.63	13.63
448	NYSE	OLP	Wed, May 15, 1996	13.63	13.63	13.63	13.63
447	NYSE	OLP	Mon, May 13, 1996	13.63	13.63	13.63	13.63
446	NYSE	OLP	Fri, May 10, 1996	13.38	13.38	13.38	13.38
445	NYSE	OLP	Tue, May 7, 1996	13.38	13.38	13.38	13.38
444	NYSE	OLP	Mon, May 6, 1996	13.50	13.50	13.50	13.50
443	NYSE	OLP	Tue, Apr 30, 1996	13.63	13.63	13.38	13.38
442	NYSE	OLP	Mon, Apr 29, 1996	13.38	13.38	13.38	13.38
441	NYSE	OLP	Thu, Apr 25, 1996	13.38	13.38	13.38	13.38
440	NYSE	OLP	Mon, Apr 22, 1996	13.50	13.63	13.38	13.38
439	NYSE	OLP	Fri, Apr 19, 1996	13.38	13.38	13.38	13.38
438	NYSE	OLP	Wed, Apr 17, 1996	13.38	13.38	13.38	13.38
437	NYSE	OLP	Wed, Apr 10, 1996	13.50	13.50	13.50	13.50
436	NYSE	OLP	Tue, Apr 9, 1996	13.38	13.38	13.38	13.38
435	NYSE	OLP	Mon, Apr 8, 1996	13.50	13.50	13.38	13.50
434	NYSE	OLP	Thu, Apr 4, 1996	13.38	13.38	13.38	13.38
433	NYSE	OLP	Mon, Apr 1, 1996	13.50	13.50	13.38	13.38
432	NYSE	OLP	Fri, Mar 29, 1996	13.50	13.50	13.50	13.50
431	NYSE	OLP	Thu, Mar 28, 1996	13.38	13.38	13.38	13.38
430	NYSE	OLP	Tue, Mar 26, 1996	13.38	13.50	13.38	13.50
429	NYSE	OLP	Tue, Mar 19, 1996	13.50	13.50	13.50	13.50
428	NYSE	OLP	Mon, Mar 18, 1996	13.50	13.50	13.50	13.50
427	NYSE	OLP	Fri, Mar 8, 1996	13.75	14.00	13.75	14.00
426	NYSE	OLP	Wed, Mar 6, 1996	14.13	14.13	13.88	13.88
425	NYSE	OLP	Tue, Feb 27, 1996	13.88	13.88	13.88	13.88
424	NYSE	OLP	Fri, Feb 23, 1996	13.88	13.88	13.88	13.88
423	NYSE	OLP	Thu, Feb 22, 1996	14.00	14.13	14.00	14.00
422	NYSE	OLP	Wed, Feb 21, 1996	13.88	13.88	13.88	13.88
421	NYSE	OLP	Fri, Feb 16, 1996	14.00	14.00	14.00	14.00
420	NYSE	OLP	Fri, Feb 9, 1996	13.75	13.75	13.75	13.75
419	NYSE	OLP	Mon, Feb 5, 1996	14.00	14.00	14.00	14.00
418	NYSE	OLP	Fri, Feb 2, 1996	13.88	14.00	13.88	14.00
417	NYSE	OLP	Wed, Jan 31, 1996	13.63	13.63	13.63	13.63
416	NYSE	OLP	Mon, Jan 29, 1996	13.75	13.75	13.75	13.75
415	NYSE	OLP	Thu, Jan 25, 1996	13.88	13.88	13.63	13.63
414	NYSE	OLP	Wed, Jan 24, 1996	13.75	13.75	13.75	13.75
413	NYSE	OLP	Wed, Jan 10, 1996	13.50	13.50	13.50	13.50
412	NYSE	OLP	Tue, Jan 9, 1996	13.25	13.25	13.25	13.25
411	NYSE	OLP	Mon, Jan 8, 1996	13.00	13.00	13.00	13.00
410	NYSE	OLP	Fri, Jan 5, 1996	13.50	13.50	13.25	13.25
409	NYSE	OLP	Thu, Jan 4, 1996	13.13	13.25	13.13	13.25
408	NYSE	OLP	Tue, Jan 2, 1996	13.00	13.00	13.00	13.00
407	NYSE	OLP	Thu, Dec 21, 1995	12.88	12.88	12.88	12.88
406	NYSE	OLP	Thu, Dec 14, 1995	13.00	13.00	13.00	13.00
405	NYSE	OLP	Wed, Dec 13, 1995	12.75	12.75	12.75	12.75
404	NYSE	OLP	Tue, Dec 12, 1995	13.00	13.00	13.00	13.00
403	NYSE	OLP	Mon, Dec 11, 1995	13.38	13.38	13.25	13.25
402	NYSE	OLP	Thu, Dec 7, 1995	13.63	13.63	13.63	13.63
401	NYSE	OLP	Mon, Nov 27, 1995	13.63	13.63	13.63	13.63
400	NYSE	OLP	Fri, Nov 24, 1995	13.63	13.63	13.63	13.63
399	NYSE	OLP	Tue, Nov 21, 1995	13.38	13.38	13.38	13.38
398	NYSE	OLP	Mon, Nov 20, 1995	13.63	13.63	13.63	13.63
397	NYSE	OLP	Thu, Nov 16, 1995	13.25	13.50	13.25	13.50
396	NYSE	OLP	Tue, Nov 14, 1995	13.38	13.38	13.38	13.38
395	NYSE	OLP	Fri, Nov 3, 1995	13.63	13.63	13.63	13.63
394	NYSE	OLP	Thu, Nov 2, 1995	13.63	13.63	13.63	13.63
393	NYSE	OLP	Tue, Oct 31, 1995	13.75	13.75	13.75	13.75
392	NYSE	OLP	Mon, Oct 30, 1995	13.63	13.75	13.50	13.50
391	NYSE	OLP	Thu, Oct 26, 1995	13.88	13.88	13.88	13.88
390	NYSE	OLP	Wed, Oct 25, 1995	14.13	14.13	14.13	14.13
389	NYSE	OLP	Mon, Oct 23, 1995	13.88	13.88	13.88	13.88
388	NYSE	OLP	Fri, Oct 20, 1995	13.88	13.88	13.88	13.88
387	NYSE	OLP	Wed, Oct 18, 1995	13.75	13.75	13.75	13.75
386	NYSE	OLP	Tue, Oct 17, 1995	13.75	13.75	13.75	13.75
385	NYSE	OLP	Mon, Oct 16, 1995	13.25	13.50	13.25	13.50
384	NYSE	OLP	Mon, Oct 9, 1995	13.00	13.00	13.00	13.00
383	NYSE	OLP	Fri, Sep 29, 1995	13.00	13.00	13.00	13.00
382	NYSE	OLP	Tue, Sep 26, 1995	12.88	13.00	12.88	13.00
381	NYSE	OLP	Mon, Sep 25, 1995	12.75	12.75	12.75	12.75
380	NYSE	OLP	Fri, Sep 22, 1995	13.00	13.00	12.88	12.88
379	NYSE	OLP	Fri, Sep 8, 1995	13.38	13.38	13.25	13.25
378	NYSE	OLP	Thu, Sep 7, 1995	13.38	13.38	13.38	13.38
377	NYSE	OLP	Wed, Sep 6, 1995	13.50	13.50	13.50	13.50
376	NYSE	OLP	Tue, Sep 5, 1995	13.63	13.75	13.63	13.75
375	NYSE	OLP	Wed, Aug 30, 1995	13.50	13.50	13.50	13.50
374	NYSE	OLP	Thu, Aug 24, 1995	13.38	13.38	13.38	13.38
373	NYSE	OLP	Tue, Aug 22, 1995	13.13	13.25	13.13	13.25
372	NYSE	OLP	Mon, Aug 21, 1995	13.13	13.13	13.13	13.13
371	NYSE	OLP	Fri, Aug 18, 1995	13.38	13.38	13.38	13.38
370	NYSE	OLP	Wed, Aug 16, 1995	13.13	13.13	13.13	13.13
369	NYSE	OLP	Mon, Aug 14, 1995	13.25	13.25	13.25	13.25
368	NYSE	OLP	Wed, Aug 9, 1995	13.00	13.00	13.00	13.00
367	NYSE	OLP	Mon, Aug 7, 1995	13.00	13.00	13.00	13.00
366	NYSE	OLP	Mon, Jul 31, 1995	13.00	13.00	13.00	13.00
365	NYSE	OLP	Fri, Jul 21, 1995	12.88	12.88	12.88	12.88
364	NYSE	OLP	Wed, Jul 19, 1995	12.88	12.88	12.88	12.88
363	NYSE	OLP	Fri, Jul 14, 1995	12.75	12.75	12.75	12.75
362	NYSE	OLP	Thu, Jul 13, 1995	13.00	13.00	13.00	13.00
361	NYSE	OLP	Mon, Jul 10, 1995	12.50	12.88	12.50	12.88
360	NYSE	OLP	Wed, Jul 5, 1995	12.25	12.25	12.25	12.25
359	NYSE	OLP	Thu, Jun 29, 1995	12.38	12.38	12.38	12.38
358	NYSE	OLP	Mon, Jun 26, 1995	12.00	12.00	12.00	12.00
357	NYSE	OLP	Fri, Jun 23, 1995	12.00	12.00	12.00	12.00
356	NYSE	OLP	Tue, Jun 20, 1995	11.88	11.88	11.88	11.88
355	NYSE	OLP	Thu, Jun 15, 1995	12.00	12.25	12.00	12.25
354	NYSE	OLP	Wed, Jun 14, 1995	12.00	12.00	12.00	12.00
353	NYSE	OLP	Tue, Jun 13, 1995	12.13	12.13	12.00	12.13
352	NYSE	OLP	Mon, Jun 12, 1995	11.88	12.75	11.88	12.38
351	NYSE	OLP	Fri, Jun 9, 1995	10.63	11.88	10.63	11.75
350	NYSE	OLP	Tue, May 16, 1995	10.38	10.38	10.38	10.38
349	NYSE	OLP	Wed, May 10, 1995	10.25	10.25	10.25	10.25
348	NYSE	OLP	Tue, May 9, 1995	10.50	10.50	10.50	10.50
347	NYSE	OLP	Thu, May 4, 1995	10.63	10.63	10.63	10.63
346	NYSE	OLP	Mon, May 1, 1995	10.63	10.63	10.63	10.63
345	NYSE	OLP	Thu, Apr 13, 1995	10.50	10.50	10.38	10.38
344	NYSE	OLP	Wed, Apr 12, 1995	10.63	10.63	10.63	10.63
343	NYSE	OLP	Tue, Apr 11, 1995	10.50	10.50	10.50	10.50
342	NYSE	OLP	Mon, Apr 10, 1995	10.63	10.63	10.63	10.63
341	NYSE	OLP	Fri, Mar 17, 1995	10.88	10.88	10.75	10.75
340	NYSE	OLP	Wed, Mar 15, 1995	10.50	10.50	10.50	10.50
339	NYSE	OLP	Tue, Mar 14, 1995	10.38	10.38	10.38	10.38
338	NYSE	OLP	Thu, Mar 2, 1995	10.38	10.38	10.25	10.38
337	NYSE	OLP	Wed, Mar 1, 1995	10.38	10.50	10.38	10.50
336	NYSE	OLP	Fri, Feb 24, 1995	10.25	10.25	10.25	10.25
335	NYSE	OLP	Thu, Feb 23, 1995	10.50	10.50	10.50	10.50
334	NYSE	OLP	Thu, Feb 16, 1995	10.50	10.50	10.25	10.25
333	NYSE	OLP	Wed, Feb 15, 1995	10.38	10.38	10.25	10.25
332	NYSE	OLP	Mon, Feb 6, 1995	10.50	10.50	10.50	10.50
331	NYSE	OLP	Mon, Jan 30, 1995	10.63	10.63	10.63	10.63
330	NYSE	OLP	Fri, Jan 20, 1995	10.25	10.25	10.25	10.25
329	NYSE	OLP	Wed, Jan 11, 1995	10.25	10.25	10.25	10.25
328	NYSE	OLP	Tue, Jan 10, 1995	10.25	10.25	10.25	10.25
327	NYSE	OLP	Fri, Jan 6, 1995	10.25	10.25	10.25	10.25
326	NYSE	OLP	Thu, Dec 29, 1994	10.50	10.50	10.50	10.50
325	NYSE	OLP	Fri, Dec 23, 1994	10.75	10.75	10.75	10.75
324	NYSE	OLP	Fri, Dec 16, 1994	10.75	10.75	10.75	10.75
323	NYSE	OLP	Tue, Dec 13, 1994	10.50	10.50	10.50	10.50
322	NYSE	OLP	Fri, Dec 9, 1994	10.75	10.75	10.75	10.75
321	NYSE	OLP	Thu, Dec 8, 1994	10.63	10.63	10.63	10.63
320	NYSE	OLP	Tue, Dec 6, 1994	10.63	10.63	10.63	10.63
319	NYSE	OLP	Wed, Nov 30, 1994	10.63	10.63	10.63	10.63
318	NYSE	OLP	Tue, Nov 29, 1994	10.75	10.75	10.75	10.75
317	NYSE	OLP	Mon, Nov 28, 1994	10.63	10.63	10.63	10.63
316	NYSE	OLP	Fri, Nov 18, 1994	10.75	10.75	10.75	10.75
315	NYSE	OLP	Tue, Nov 15, 1994	10.75	10.75	10.75	10.75
314	NYSE	OLP	Fri, Nov 11, 1994	10.75	10.75	10.75	10.75
313	NYSE	OLP	Wed, Nov 9, 1994	10.88	10.88	10.88	10.88
312	NYSE	OLP	Fri, Nov 4, 1994	11.00	11.00	11.00	11.00
311	NYSE	OLP	Wed, Oct 19, 1994	11.13	11.13	11.13	11.13
310	NYSE	OLP	Fri, Oct 7, 1994	11.25	11.25	11.13	11.13
309	NYSE	OLP	Wed, Oct 5, 1994	11.00	11.00	11.00	11.00
308	NYSE	OLP	Tue, Oct 4, 1994	11.13	11.13	11.00	11.00
307	NYSE	OLP	Mon, Oct 3, 1994	10.88	11.00	10.88	11.00
306	NYSE	OLP	Fri, Sep 30, 1994	10.63	11.00	10.63	11.00
305	NYSE	OLP	Wed, Sep 28, 1994	10.75	10.75	10.75	10.75
304	NYSE	OLP	Tue, Sep 27, 1994	10.75	10.75	10.75	10.75
303	NYSE	OLP	Mon, Sep 26, 1994	10.75	10.75	10.75	10.75
302	NYSE	OLP	Fri, Sep 23, 1994	10.63	10.63	10.63	10.63
301	NYSE	OLP	Thu, Sep 15, 1994	10.50	10.50	10.50	10.50
300	NYSE	OLP	Tue, Sep 13, 1994	10.38	10.50	10.38	10.50
299	NYSE	OLP	Thu, Sep 1, 1994	10.75	10.75	10.75	10.75
298	NYSE	OLP	Mon, Aug 29, 1994	10.75	10.75	10.75	10.75
297	NYSE	OLP	Fri, Aug 26, 1994	10.88	10.88	10.88	10.88
296	NYSE	OLP	Fri, Aug 19, 1994	10.88	10.88	10.75	10.75
295	NYSE	OLP	Tue, Aug 16, 1994	10.88	10.88	10.88	10.88
294	NYSE	OLP	Thu, Aug 11, 1994	10.75	10.88	10.75	10.88
293	NYSE	OLP	Wed, Aug 10, 1994	10.88	10.88	10.75	10.75
292	NYSE	OLP	Mon, Aug 8, 1994	11.00	11.00	11.00	11.00
291	NYSE	OLP	Mon, Aug 1, 1994	11.13	11.25	11.13	11.25
290	NYSE	OLP	Fri, Jul 29, 1994	10.88	10.88	10.88	10.88
289	NYSE	OLP	Mon, Jul 25, 1994	10.88	10.88	10.88	10.88
288	NYSE	OLP	Fri, Jul 22, 1994	10.88	10.88	10.88	10.88
287	NYSE	OLP	Thu, Jul 21, 1994	11.00	11.00	10.75	10.75
286	NYSE	OLP	Wed, Jul 20, 1994	10.88	11.00	10.88	11.00
285	NYSE	OLP	Mon, Jul 18, 1994	10.63	10.63	10.63	10.63
284	NYSE	OLP	Fri, Jul 15, 1994	10.38	10.38	10.38	10.38
283	NYSE	OLP	Thu, Jun 30, 1994	10.38	10.38	10.38	10.38
282	NYSE	OLP	Mon, Jun 27, 1994	10.38	10.38	10.38	10.38
281	NYSE	OLP	Fri, Jun 24, 1994	10.25	10.25	10.25	10.25
280	NYSE	OLP	Tue, Jun 21, 1994	10.00	10.13	10.00	10.13
279	NYSE	OLP	Mon, Jun 20, 1994	9.75	9.88	9.75	9.88
278	NYSE	OLP	Mon, Jun 13, 1994	9.75	9.75	9.75	9.75
277	NYSE	OLP	Wed, Jun 8, 1994	9.75	9.75	9.63	9.63
276	NYSE	OLP	Tue, Jun 7, 1994	9.75	9.88	9.63	9.63
275	NYSE	OLP	Fri, May 27, 1994	9.50	9.50	9.50	9.50
274	NYSE	OLP	Tue, May 24, 1994	9.50	9.50	9.50	9.50
273	NYSE	OLP	Tue, May 17, 1994	9.63	9.63	9.63	9.63
272	NYSE	OLP	Mon, May 16, 1994	9.63	9.63	9.63	9.63
271	NYSE	OLP	Thu, May 12, 1994	9.38	9.38	9.38	9.38
270	NYSE	OLP	Wed, May 11, 1994	9.63	9.63	9.63	9.63
269	NYSE	OLP	Fri, May 6, 1994	9.63	9.63	9.63	9.63
268	NYSE	OLP	Tue, May 3, 1994	9.63	9.63	9.63	9.63
267	NYSE	OLP	Thu, Apr 28, 1994	9.50	9.50	9.50	9.50
266	NYSE	OLP	Thu, Apr 21, 1994	9.63	9.63	9.63	9.63
265	NYSE	OLP	Wed, Apr 20, 1994	9.50	9.50	9.50	9.50
264	NYSE	OLP	Tue, Apr 19, 1994	9.63	9.63	9.63	9.63
263	NYSE	OLP	Mon, Apr 18, 1994	9.63	9.63	9.63	9.63
262	NYSE	OLP	Wed, Apr 13, 1994	9.13	9.50	9.13	9.50
261	NYSE	OLP	Tue, Apr 12, 1994	9.50	9.50	9.25	9.25
260	NYSE	OLP	Mon, Apr 11, 1994	9.63	9.63	9.63	9.63
259	NYSE	OLP	Fri, Apr 8, 1994	9.50	9.50	9.50	9.50
258	NYSE	OLP	Mon, Apr 4, 1994	9.75	9.75	9.75	9.75
257	NYSE	OLP	Thu, Mar 10, 1994	10.13	10.13	10.13	10.13
256	NYSE	OLP	Wed, Mar 9, 1994	10.50	10.50	10.38	10.38
255	NYSE	OLP	Wed, Mar 2, 1994	10.13	10.63	10.13	10.63
254	NYSE	OLP	Tue, Mar 1, 1994	10.38	10.38	10.38	10.38
253	NYSE	OLP	Thu, Feb 24, 1994	10.63	10.63	10.63	10.63
252	NYSE	OLP	Tue, Feb 22, 1994	10.63	10.63	10.63	10.63
251	NYSE	OLP	Fri, Feb 11, 1994	10.50	10.50	10.50	10.50
250	NYSE	OLP	Tue, Feb 8, 1994	10.50	10.50	10.50	10.50
249	NYSE	OLP	Mon, Feb 7, 1994	10.38	10.38	10.38	10.38
248	NYSE	OLP	Thu, Feb 3, 1994	10.63	10.63	10.63	10.63
247	NYSE	OLP	Mon, Jan 31, 1994	10.88	10.88	10.88	10.88
246	NYSE	OLP	Thu, Jan 27, 1994	10.63	10.63	10.63	10.63
245	NYSE	OLP	Tue, Jan 25, 1994	10.50	10.50	10.50	10.50
244	NYSE	OLP	Mon, Jan 24, 1994	10.25	10.25	10.25	10.25
243	NYSE	OLP	Tue, Jan 11, 1994	10.50	10.50	10.50	10.50
242	NYSE	OLP	Mon, Jan 10, 1994	10.75	10.75	10.75	10.75
241	NYSE	OLP	Mon, Jan 3, 1994	10.88	10.88	10.88	10.88
240	NYSE	OLP	Fri, Dec 31, 1993	10.63	10.88	10.63	10.88
239	NYSE	OLP	Wed, Dec 29, 1993	10.38	10.38	10.38	10.38
238	NYSE	OLP	Mon, Dec 20, 1993	10.75	10.75	10.50	10.50
237	NYSE	OLP	Thu, Dec 16, 1993	10.75	11.00	10.75	11.00
236	NYSE	OLP	Wed, Dec 15, 1993	10.88	10.88	10.88	10.88
235	NYSE	OLP	Tue, Dec 14, 1993	11.00	11.00	10.88	10.88
234	NYSE	OLP	Mon, Dec 13, 1993	11.25	11.25	11.25	11.25
233	NYSE	OLP	Tue, Dec 7, 1993	11.00	11.00	11.00	11.00
232	NYSE	OLP	Thu, Dec 2, 1993	11.00	11.00	11.00	11.00
231	NYSE	OLP	Mon, Nov 22, 1993	11.00	11.00	11.00	11.00
230	NYSE	OLP	Wed, Nov 17, 1993	11.13	11.13	11.13	11.13
229	NYSE	OLP	Tue, Nov 16, 1993	11.00	11.00	11.00	11.00
228	NYSE	OLP	Wed, Nov 10, 1993	11.00	11.00	10.88	10.88
227	NYSE	OLP	Tue, Nov 2, 1993	10.75	10.75	10.75	10.75
226	NYSE	OLP	Mon, Nov 1, 1993	10.88	10.88	10.88	10.88
225	NYSE	OLP	Mon, Oct 18, 1993	10.88	10.88	10.88	10.88
224	NYSE	OLP	Mon, Oct 11, 1993	11.13	11.13	11.13	11.13
223	NYSE	OLP	Fri, Oct 8, 1993	10.88	11.25	10.88	11.25
222	NYSE	OLP	Thu, Oct 7, 1993	10.75	10.75	10.75	10.75
221	NYSE	OLP	Wed, Oct 6, 1993	11.00	11.00	11.00	11.00
220	NYSE	OLP	Mon, Oct 4, 1993	10.75	11.00	10.75	11.00
219	NYSE	OLP	Wed, Sep 29, 1993	10.50	10.63	10.50	10.63
218	NYSE	OLP	Thu, Sep 23, 1993	10.25	10.25	10.25	10.25
217	NYSE	OLP	Wed, Sep 22, 1993	10.25	10.25	10.25	10.25
216	NYSE	OLP	Thu, Sep 16, 1993	10.25	10.25	10.25	10.25
215	NYSE	OLP	Tue, Sep 14, 1993	10.38	10.38	10.38	10.38
214	NYSE	OLP	Mon, Sep 13, 1993	10.38	10.63	10.38	10.63
213	NYSE	OLP	Fri, Sep 10, 1993	10.13	10.13	10.13	10.13
212	NYSE	OLP	Thu, Sep 9, 1993	10.25	10.25	10.25	10.25
211	NYSE	OLP	Wed, Sep 8, 1993	10.88	10.88	10.88	10.88
210	NYSE	OLP	Thu, Sep 2, 1993	10.88	10.88	10.88	10.88
209	NYSE	OLP	Tue, Aug 31, 1993	10.88	10.88	10.88	10.88
208	NYSE	OLP	Tue, Aug 24, 1993	10.75	10.75	10.75	10.75
207	NYSE	OLP	Mon, Aug 23, 1993	10.50	10.63	10.50	10.63
206	NYSE	OLP	Fri, Aug 20, 1993	10.50	10.75	10.38	10.38
205	NYSE	OLP	Thu, Aug 19, 1993	10.50	10.50	10.38	10.38
204	NYSE	OLP	Wed, Aug 18, 1993	10.63	10.63	10.63	10.63
203	NYSE	OLP	Thu, Aug 12, 1993	10.50	10.50	10.50	10.50
202	NYSE	OLP	Mon, Aug 9, 1993	10.38	10.38	10.38	10.38
201	NYSE	OLP	Fri, Aug 6, 1993	10.25	10.25	10.25	10.25
200	NYSE	OLP	Thu, Aug 5, 1993	10.25	10.25	10.25	10.25
199	NYSE	OLP	Wed, Aug 4, 1993	10.25	10.25	10.25	10.25
198	NYSE	OLP	Tue, Aug 3, 1993	10.25	10.25	10.25	10.25
197	NYSE	OLP	Tue, Jul 27, 1993	10.25	10.25	10.25	10.25
196	NYSE	OLP	Thu, Jul 22, 1993	10.25	10.25	10.25	10.25
195	NYSE	OLP	Mon, Jul 19, 1993	10.25	10.25	10.25	10.25
194	NYSE	OLP	Fri, Jul 9, 1993	10.38	10.38	10.38	10.38
193	NYSE	OLP	Wed, Jul 7, 1993	10.38	10.38	10.38	10.38
192	NYSE	OLP	Tue, Jul 6, 1993	10.38	10.38	10.38	10.38
191	NYSE	OLP	Wed, Jun 30, 1993	10.50	10.50	10.38	10.38
190	NYSE	OLP	Tue, Jun 29, 1993	10.63	10.63	10.63	10.63
189	NYSE	OLP	Wed, Jun 23, 1993	10.25	10.25	10.25	10.25
188	NYSE	OLP	Thu, Jun 17, 1993	10.13	10.13	10.13	10.13
187	NYSE	OLP	Tue, Jun 15, 1993	10.13	10.25	10.13	10.25
186	NYSE	OLP	Mon, Jun 14, 1993	10.00	10.00	10.00	10.00
185	NYSE	OLP	Tue, Jun 8, 1993	10.13	10.13	10.00	10.00
184	NYSE	OLP	Mon, Jun 7, 1993	10.13	10.38	10.00	10.38
183	NYSE	OLP	Fri, Jun 4, 1993	10.13	10.13	10.13	10.13
182	NYSE	OLP	Thu, Jun 3, 1993	10.25	10.25	10.00	10.25
181	NYSE	OLP	Wed, Jun 2, 1993	10.13	10.13	10.00	10.00
180	NYSE	OLP	Tue, Jun 1, 1993	10.38	10.38	10.38	10.38
179	NYSE	OLP	Thu, May 27, 1993	10.13	10.25	10.13	10.25
178	NYSE	OLP	Wed, May 26, 1993	10.13	10.13	10.13	10.13
177	NYSE	OLP	Thu, May 20, 1993	10.38	10.38	10.38	10.38
176	NYSE	OLP	Tue, May 18, 1993	10.25	10.25	10.25	10.25
175	NYSE	OLP	Fri, May 14, 1993	10.38	10.38	10.38	10.38
174	NYSE	OLP	Wed, May 12, 1993	10.25	10.25	10.25	10.25
173	NYSE	OLP	Tue, May 11, 1993	10.00	10.00	10.00	10.00
172	NYSE	OLP	Mon, May 10, 1993	10.00	10.00	10.00	10.00
171	NYSE	OLP	Fri, May 7, 1993	10.00	10.00	10.00	10.00
170	NYSE	OLP	Thu, May 6, 1993	10.13	10.13	10.13	10.13
169	NYSE	OLP	Wed, May 5, 1993	10.00	10.00	10.00	10.00
168	NYSE	OLP	Mon, May 3, 1993	10.25	10.25	10.13	10.13
167	NYSE	OLP	Fri, Apr 30, 1993	10.00	10.00	9.88	10.00
166	NYSE	OLP	Wed, Apr 28, 1993	10.00	10.00	10.00	10.00
165	NYSE	OLP	Tue, Apr 27, 1993	9.88	9.88	9.88	9.88
164	NYSE	OLP	Mon, Apr 26, 1993	10.13	10.13	10.13	10.13
163	NYSE	OLP	Fri, Apr 23, 1993	10.25	10.25	10.25	10.25
162	NYSE	OLP	Wed, Apr 21, 1993	10.00	10.13	10.00	10.13
161	NYSE	OLP	Mon, Apr 19, 1993	10.13	10.13	10.13	10.13
160	NYSE	OLP	Fri, Apr 16, 1993	10.25	10.25	10.25	10.25
159	NYSE	OLP	Thu, Apr 15, 1993	10.25	10.25	10.25	10.25
158	NYSE	OLP	Wed, Apr 14, 1993	10.25	10.25	10.25	10.25
157	NYSE	OLP	Tue, Apr 13, 1993	10.25	10.25	10.25	10.25
156	NYSE	OLP	Mon, Apr 12, 1993	10.25	10.25	10.25	10.25
155	NYSE	OLP	Thu, Apr 8, 1993	10.38	10.38	10.38	10.38
154	NYSE	OLP	Wed, Apr 7, 1993	10.50	10.50	10.38	10.38
153	NYSE	OLP	Tue, Apr 6, 1993	10.25	10.25	10.25	10.25
152	NYSE	OLP	Mon, Apr 5, 1993	10.50	10.50	10.50	10.50
151	NYSE	OLP	Fri, Apr 2, 1993	10.50	10.50	10.50	10.50
150	NYSE	OLP	Thu, Apr 1, 1993	10.00	10.38	10.00	10.38
149	NYSE	OLP	Wed, Mar 31, 1993	9.75	9.88	9.75	9.88
148	NYSE	OLP	Mon, Mar 22, 1993	9.63	9.63	9.63	9.63
147	NYSE	OLP	Thu, Mar 18, 1993	9.63	9.75	9.50	9.50
146	NYSE	OLP	Wed, Mar 17, 1993	9.38	9.63	9.38	9.63
145	NYSE	OLP	Tue, Mar 16, 1993	9.50	9.75	9.50	9.50
144	NYSE	OLP	Mon, Mar 15, 1993	9.13	9.25	9.13	9.25
143	NYSE	OLP	Thu, Mar 11, 1993	9.13	9.13	9.13	9.13
142	NYSE	OLP	Tue, Mar 9, 1993	9.00	9.00	9.00	9.00
141	NYSE	OLP	Mon, Mar 8, 1993	9.00	9.00	8.88	8.88
140	NYSE	OLP	Thu, Mar 4, 1993	9.25	9.25	9.13	9.13
139	NYSE	OLP	Wed, Mar 3, 1993	9.25	9.25	9.25	9.25
138	NYSE	OLP	Tue, Mar 2, 1993	9.00	9.00	9.00	9.00
137	NYSE	OLP	Mon, Mar 1, 1993	9.13	9.25	9.13	9.25
136	NYSE	OLP	Thu, Feb 25, 1993	9.00	9.00	9.00	9.00
135	NYSE	OLP	Wed, Feb 24, 1993	8.75	9.00	8.75	9.00
134	NYSE	OLP	Mon, Feb 22, 1993	8.88	9.00	8.88	9.00
133	NYSE	OLP	Thu, Feb 18, 1993	8.75	8.88	8.75	8.88
132	NYSE	OLP	Wed, Feb 17, 1993	9.00	9.00	8.75	8.75
131	NYSE	OLP	Tue, Feb 16, 1993	8.75	8.88	8.75	8.88
130	NYSE	OLP	Fri, Feb 12, 1993	8.63	8.63	8.63	8.63
129	NYSE	OLP	Thu, Feb 11, 1993	8.63	8.75	8.50	8.75
128	NYSE	OLP	Wed, Feb 10, 1993	8.50	8.63	8.50	8.63
127	NYSE	OLP	Fri, Feb 5, 1993	8.63	8.63	8.50	8.50
126	NYSE	OLP	Thu, Feb 4, 1993	8.50	8.50	8.50	8.50
125	NYSE	OLP	Tue, Feb 2, 1993	8.38	8.38	8.38	8.38
124	NYSE	OLP	Mon, Feb 1, 1993	8.25	8.25	8.25	8.25
123	NYSE	OLP	Thu, Jan 21, 1993	8.63	8.63	8.25	8.25
122	NYSE	OLP	Tue, Jan 19, 1993	8.50	8.63	8.50	8.63
121	NYSE	OLP	Mon, Jan 18, 1993	8.88	8.88	8.50	8.63
120	NYSE	OLP	Fri, Jan 15, 1993	8.88	8.88	8.88	8.88
119	NYSE	OLP	Thu, Jan 14, 1993	8.63	8.75	8.63	8.75
118	NYSE	OLP	Wed, Jan 13, 1993	8.75	8.75	8.75	8.75
117	NYSE	OLP	Tue, Jan 12, 1993	8.75	8.75	8.63	8.63
116	NYSE	OLP	Mon, Jan 11, 1993	8.75	8.88	8.75	8.88
115	NYSE	OLP	Fri, Jan 8, 1993	8.38	8.50	8.38	8.50
114	NYSE	OLP	Wed, Jan 6, 1993	8.63	8.63	8.38	8.38
113	NYSE	OLP	Tue, Jan 5, 1993	8.75	8.75	8.75	8.75
112	NYSE	OLP	Thu, Dec 31, 1992	8.75	8.75	8.75	8.75
111	NYSE	OLP	Wed, Dec 30, 1992	8.38	8.50	8.38	8.50
110	NYSE	OLP	Tue, Dec 29, 1992	8.50	8.50	8.25	8.25
109	NYSE	OLP	Mon, Dec 28, 1992	8.38	8.38	8.38	8.38
108	NYSE	OLP	Wed, Dec 23, 1992	8.50	8.50	8.50	8.50
107	NYSE	OLP	Thu, Dec 17, 1992	8.38	8.38	8.38	8.38
106	NYSE	OLP	Fri, Dec 11, 1992	8.38	8.38	8.38	8.38
105	NYSE	OLP	Thu, Dec 10, 1992	8.88	8.88	8.75	8.75
104	NYSE	OLP	Tue, Dec 8, 1992	9.00	9.00	9.00	9.00
103	NYSE	OLP	Fri, Dec 4, 1992	9.13	9.13	9.00	9.00
102	NYSE	OLP	Wed, Dec 2, 1992	9.13	9.25	9.13	9.25
101	NYSE	OLP	Mon, Nov 30, 1992	8.88	9.13	8.88	9.00
100	NYSE	OLP	Wed, Nov 25, 1992	8.63	8.63	8.63	8.63
99	NYSE	OLP	Tue, Nov 24, 1992	8.75	8.75	8.75	8.75
98	NYSE	OLP	Mon, Nov 23, 1992	8.63	8.63	8.63	8.63
97	NYSE	OLP	Fri, Nov 20, 1992	8.13	8.25	8.13	8.25
96	NYSE	OLP	Thu, Nov 19, 1992	8.00	8.00	8.00	8.00
95	NYSE	OLP	Wed, Nov 18, 1992	8.00	8.00	8.00	8.00
94	NYSE	OLP	Tue, Nov 17, 1992	8.00	8.00	8.00	8.00
93	NYSE	OLP	Fri, Nov 13, 1992	7.88	7.88	7.88	7.88
92	NYSE	OLP	Thu, Nov 12, 1992	7.88	7.88	7.88	7.88
91	NYSE	OLP	Tue, Nov 10, 1992	7.75	7.75	7.75	7.75
90	NYSE	OLP	Fri, Nov 6, 1992	7.75	7.75	7.75	7.75
89	NYSE	OLP	Wed, Nov 4, 1992	7.75	7.75	7.75	7.75
88	NYSE	OLP	Mon, Nov 2, 1992	7.75	7.75	7.75	7.75
87	NYSE	OLP	Fri, Oct 30, 1992	7.75	7.75	7.75	7.75
86	NYSE	OLP	Thu, Oct 29, 1992	7.50	7.75	7.50	7.63
85	NYSE	OLP	Wed, Oct 28, 1992	7.63	7.63	7.63	7.63
84	NYSE	OLP	Fri, Oct 23, 1992	7.63	7.63	7.63	7.63
83	NYSE	OLP	Thu, Oct 22, 1992	7.50	7.50	7.50	7.50
82	NYSE	OLP	Mon, Oct 19, 1992	7.75	7.75	7.63	7.63
81	NYSE	OLP	Mon, Oct 12, 1992	7.75	7.88	7.75	7.88
80	NYSE	OLP	Fri, Oct 9, 1992	7.50	7.63	7.50	7.63
79	NYSE	OLP	Thu, Oct 8, 1992	7.38	7.38	7.38	7.38
78	NYSE	OLP	Wed, Oct 7, 1992	7.38	7.38	7.38	7.38
77	NYSE	OLP	Tue, Oct 6, 1992	7.38	7.38	7.38	7.38
76	NYSE	OLP	Mon, Oct 5, 1992	7.25	7.25	7.25	7.25
75	NYSE	OLP	Fri, Oct 2, 1992	7.63	7.63	7.38	7.38
74	NYSE	OLP	Thu, Oct 1, 1992	7.50	7.50	7.38	7.38
73	NYSE	OLP	Mon, Sep 28, 1992	7.50	7.50	7.50	7.50
72	NYSE	OLP	Wed, Sep 23, 1992	7.75	7.75	7.75	7.75
71	NYSE	OLP	Tue, Sep 22, 1992	7.63	7.63	7.63	7.63
70	NYSE	OLP	Mon, Sep 21, 1992	7.75	7.75	7.75	7.75
69	NYSE	OLP	Thu, Sep 17, 1992	7.63	7.63	7.63	7.63
68	NYSE	OLP	Tue, Sep 15, 1992	7.38	7.38	7.38	7.38
67	NYSE	OLP	Mon, Sep 14, 1992	7.63	7.63	7.63	7.63
66	NYSE	OLP	Thu, Sep 10, 1992	7.75	7.88	7.75	7.88
65	NYSE	OLP	Wed, Sep 9, 1992	8.25	8.25	7.88	7.88
64	NYSE	OLP	Tue, Sep 8, 1992	8.50	8.88	8.50	8.75
63	NYSE	OLP	Thu, Sep 3, 1992	8.38	8.50	8.25	8.25
62	NYSE	OLP	Wed, Sep 2, 1992	8.25	8.25	8.25	8.25
61	NYSE	OLP	Tue, Sep 1, 1992	8.00	8.13	8.00	8.13
60	NYSE	OLP	Mon, Aug 24, 1992	8.00	8.25	8.00	8.25
59	NYSE	OLP	Fri, Aug 21, 1992	7.88	8.00	7.88	8.00
58	NYSE	OLP	Wed, Aug 19, 1992	7.75	7.75	7.75	7.75
57	NYSE	OLP	Mon, Aug 17, 1992	7.75	7.75	7.75	7.75
56	NYSE	OLP	Fri, Aug 14, 1992	7.75	7.75	7.75	7.75
55	NYSE	OLP	Thu, Aug 13, 1992	7.88	7.88	7.88	7.88
54	NYSE	OLP	Fri, Aug 7, 1992	7.75	7.75	7.75	7.75
53	NYSE	OLP	Thu, Aug 6, 1992	7.50	7.75	7.50	7.75
52	NYSE	OLP	Wed, Aug 5, 1992	7.50	7.50	7.50	7.50
51	NYSE	OLP	Tue, Aug 4, 1992	7.63	7.63	7.63	7.63
50	NYSE	OLP	Mon, Aug 3, 1992	7.50	7.50	7.50	7.50
49	NYSE	OLP	Fri, Jul 31, 1992	7.50	7.50	7.50	7.50
48	NYSE	OLP	Thu, Jul 30, 1992	7.25	7.25	7.25	7.25
47	NYSE	OLP	Wed, Jul 29, 1992	7.25	7.25	7.25	7.25
46	NYSE	OLP	Tue, Jul 28, 1992	7.38	7.38	7.38	7.38
45	NYSE	OLP	Mon, Jul 27, 1992	7.50	7.50	7.25	7.25
44	NYSE	OLP	Fri, Jul 17, 1992	7.38	7.38	7.38	7.38
43	NYSE	OLP	Wed, Jul 15, 1992	7.13	7.13	7.13	7.13
42	NYSE	OLP	Thu, Jul 9, 1992	7.25	7.25	7.25	7.25
41	NYSE	OLP	Tue, Jul 7, 1992	7.38	7.38	7.25	7.25
40	NYSE	OLP	Mon, Jul 6, 1992	7.25	7.38	7.25	7.38
39	NYSE	OLP	Tue, Jun 30, 1992	7.38	7.38	7.38	7.38
38	NYSE	OLP	Mon, Jun 29, 1992	7.38	7.38	7.38	7.38
37	NYSE	OLP	Fri, Jun 26, 1992	7.25	7.25	7.25	7.25
36	NYSE	OLP	Tue, Jun 23, 1992	7.25	7.25	7.25	7.25
35	NYSE	OLP	Fri, Jun 19, 1992	7.38	7.38	7.38	7.38
34	NYSE	OLP	Fri, Jun 12, 1992	7.38	7.38	7.38	7.38
33	NYSE	OLP	Mon, Jun 8, 1992	7.50	7.50	7.50	7.50
32	NYSE	OLP	Fri, Jun 5, 1992	7.63	7.63	7.63	7.63
31	NYSE	OLP	Thu, Jun 4, 1992	7.63	7.63	7.50	7.50
30	NYSE	OLP	Wed, Jun 3, 1992	7.75	7.75	7.75	7.75
29	NYSE	OLP	Mon, Jun 1, 1992	7.63	7.63	7.63	7.63
28	NYSE	OLP	Fri, May 29, 1992	7.50	7.50	7.50	7.50
27	NYSE	OLP	Thu, May 28, 1992	7.63	7.63	7.63	7.63
26	NYSE	OLP	Wed, May 27, 1992	7.38	7.38	7.38	7.38
25	NYSE	OLP	Thu, May 21, 1992	7.50	7.50	7.50	7.50
24	NYSE	OLP	Wed, May 20, 1992	7.50	7.63	7.50	7.63
23	NYSE	OLP	Tue, May 19, 1992	7.63	7.63	7.63	7.63
22	NYSE	OLP	Fri, May 15, 1992	7.50	7.50	7.50	7.50
21	NYSE	OLP	Tue, May 12, 1992	7.38	7.50	7.38	7.50
20	NYSE	OLP	Wed, May 6, 1992	7.50	7.50	7.50	7.50
19	NYSE	OLP	Tue, May 5, 1992	7.38	7.38	7.38	7.38
18	NYSE	OLP	Fri, May 1, 1992	7.50	7.50	7.50	7.50
17	NYSE	OLP	Thu, Apr 23, 1992	7.50	7.50	7.50	7.50
16	NYSE	OLP	Mon, Apr 20, 1992	7.63	7.63	7.63	7.63
15	NYSE	OLP	Wed, Apr 15, 1992	7.38	7.50	7.38	7.50
14	NYSE	OLP	Mon, Apr 13, 1992	7.38	7.38	7.38	7.38
13	NYSE	OLP	Tue, Apr 7, 1992	7.50	7.50	7.50	7.50
12	NYSE	OLP	Mon, Apr 6, 1992	7.50	7.50	7.50	7.50
11	NYSE	OLP	Fri, Apr 3, 1992	7.63	7.63	7.50	7.50
10	NYSE	OLP	Thu, Apr 2, 1992	7.63	7.63	7.63	7.63
9	NYSE	OLP	Wed, Apr 1, 1992	7.50	7.63	7.50	7.63
8	NYSE	OLP	Tue, Mar 31, 1992	7.50	7.63	7.50	7.63
7	NYSE	OLP	Mon, Mar 30, 1992	7.50	7.50	7.38	7.38
6	NYSE	OLP	Fri, Mar 27, 1992	7.63	7.63	7.63	7.63
5	NYSE	OLP	Thu, Mar 26, 1992	7.50	7.50	7.50	7.50
4	NYSE	OLP	Wed, Mar 25, 1992	7.38	7.50	7.38	7.50
3	NYSE	OLP	Fri, Mar 20, 1992	7.50	7.50	7.50	7.50
2	NYSE	OLP	Thu, Mar 19, 1992	7.50	7.50	7.50	7.50
1	NYSE	OLP	Tue, Mar 17, 1992	7.63	7.63	7.63	7.63
#	Exchange	Symbol	Date	Open	High	Low	Close

One Liberty Properties Inc NYSE:OLP 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